date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-08-07 09:30:00,71.89,71.89,71.64,71.64,1000.0,54.2289,54.2289,54.0403,54.0403,1000.0
2017-08-07 09:35:00,71.51,71.83,71.5,71.83,700.0,53.9422,54.1836,53.9347,54.1836,700.0
2017-08-07 09:40:00,71.88,72.05,71.88,72.05,500.0,54.2213,54.3496,54.2213,54.3496,500.0
2017-08-07 09:45:00,72.08,72.3,72.08,72.3,2321.0,54.3722,54.5381,54.3722,54.5381,2321.0
2017-08-07 09:50:00,72.31,72.31,72.23,72.24,1200.0,54.5457,54.5457,54.4853,54.4929,1200.0
2017-08-07 09:55:00,72.22,72.23,72.21,72.21,800.0,54.4778,54.4853,54.4702,54.4702,800.0
2017-08-07 10:00:00,72.23,72.23,72.09,72.09,900.0,54.4853,54.4853,54.3797,54.3797,900.0
2017-08-07 10:05:00,72.15,72.15,72.0,72.0,1150.0,54.425,54.425,54.3118,54.3118,1150.0
2017-08-07 10:10:00,72.03,72.06,72.0,72.04,1500.0,54.3345,54.3571,54.3118,54.342,1500.0
2017-08-07 10:15:00,72.07,72.08,71.99,71.99,700.0,54.3646,54.3722,54.3043,54.3043,700.0
2017-08-07 10:20:00,72.01,72.01,71.94,71.96,900.0,54.3194,54.3194,54.2666,54.2817,900.0
2017-08-07 10:25:00,71.94,71.94,71.88,71.88,800.0,54.2666,54.2666,54.2213,54.2213,800.0
2017-08-07 10:30:00,71.9,71.91,71.87,71.88,900.0,54.2364,54.244,54.2138,54.2213,900.0
2017-08-07 10:35:00,71.89,71.99,71.89,71.99,700.0,54.2289,54.3043,54.2289,54.3043,700.0
2017-08-07 10:40:00,72.0,72.0,71.98,71.99,500.0,54.3118,54.3118,54.2968,54.3043,500.0
2017-08-07 10:45:00,71.98,72.1,71.98,72.09,900.0,54.2968,54.3873,54.2968,54.3797,900.0
2017-08-07 10:50:00,72.11,72.14,72.07,72.07,1100.0,54.3948,54.4174,54.3646,54.3646,1100.0
2017-08-07 10:55:00,72.04,72.04,71.9,71.9,300.0,54.342,54.342,54.2364,54.2364,300.0
2017-08-07 11:00:00,71.86,71.9,71.86,71.9,900.0,54.2062,54.2364,54.2062,54.2364,900.0
2017-08-07 11:05:00,71.89,71.92,71.85,71.85,500.0,54.2289,54.2515,54.1987,54.1987,500.0
2017-08-07 11:10:00,71.79,71.79,71.76,71.76,1254.0,54.1534,54.1534,54.1308,54.1308,1254.0
2017-08-07 11:15:00,71.75,71.75,71.71,71.71,600.0,54.1233,54.1233,54.0931,54.0931,600.0
2017-08-07 11:20:00,71.7,71.72,71.68,71.68,600.0,54.0855,54.1006,54.0705,54.0705,600.0
2017-08-07 11:25:00,71.67,71.67,71.63,71.64,900.0,54.0629,54.0629,54.0327,54.0403,900.0
2017-08-07 11:30:00,71.64,71.64,71.6,71.62,600.0,54.0403,54.0403,54.0101,54.0252,600.0
2017-08-07 11:35:00,71.59,71.64,71.57,71.57,400.0,54.0026,54.0403,53.9875,53.9875,400.0
2017-08-07 11:40:00,71.54,71.55,71.54,71.55,900.0,53.9648,53.9724,53.9648,53.9724,900.0
2017-08-07 11:45:00,71.51,71.51,71.4,71.4,1400.0,53.9422,53.9422,53.8592,53.8592,1400.0
2017-08-07 11:50:00,71.39,71.46,71.38,71.46,2200.0,53.8517,53.9045,53.8442,53.9045,2200.0
2017-08-07 11:55:00,71.48,71.52,71.44,71.44,1327.0,53.9196,53.9498,53.8894,53.8894,1327.0
2017-08-07 12:00:00,71.44,71.48,71.44,71.48,400.0,53.8894,53.9196,53.8894,53.9196,400.0
2017-08-07 12:05:00,71.49,71.5,71.47,71.47,900.0,53.9271,53.9347,53.912,53.912,900.0
2017-08-07 12:10:00,71.48,71.5,71.48,71.5,400.0,53.9196,53.9347,53.9196,53.9347,400.0
2017-08-07 12:15:00,71.52,71.58,71.52,71.58,2000.0,53.9498,53.995,53.9498,53.995,2000.0
2017-08-07 12:20:00,71.61,71.61,71.57,71.59,800.0,54.0177,54.0177,53.9875,54.0026,800.0
2017-08-07 12:25:00,71.62,71.62,71.53,71.53,800.0,54.0252,54.0252,53.9573,53.9573,800.0
2017-08-07 12:30:00,71.53,71.53,71.52,71.52,200.0,53.9573,53.9573,53.9498,53.9498,200.0
2017-08-07 12:35:00,71.52,71.54,71.52,71.54,500.0,53.9498,53.9648,53.9498,53.9648,500.0
2017-08-07 12:40:00,71.55,71.56,71.53,71.53,800.0,53.9724,53.9799,53.9573,53.9573,800.0
2017-08-07 12:45:00,71.53,71.53,71.53,71.53,300.0,53.9573,53.9573,53.9573,53.9573,300.0
2017-08-07 12:50:00,71.56,71.59,71.56,71.59,500.0,53.9799,54.0026,53.9799,54.0026,500.0
2017-08-07 12:55:00,71.6,71.74,71.6,71.71,1730.0,54.0101,54.1157,54.0101,54.0931,1730.0
2017-08-07 13:00:00,71.73,71.73,71.72,71.72,300.0,54.1082,54.1082,54.1006,54.1006,300.0
2017-08-07 13:05:00,71.72,71.72,71.71,71.72,500.0,54.1006,54.1006,54.0931,54.1006,500.0
2017-08-07 13:10:00,71.73,71.75,71.71,71.75,800.0,54.1082,54.1233,54.0931,54.1233,800.0
2017-08-07 13:15:00,71.8,71.83,71.8,71.8,700.0,54.161,54.1836,54.161,54.161,700.0
2017-08-07 13:20:00,71.81,71.81,71.81,71.81,300.0,54.1685,54.1685,54.1685,54.1685,300.0
2017-08-07 13:25:00,71.82,71.82,71.81,71.82,400.0,54.1761,54.1761,54.1685,54.1761,400.0
2017-08-07 13:30:00,71.8,71.8,71.78,71.78,800.0,54.161,54.161,54.1459,54.1459,800.0
2017-08-07 13:35:00,71.79,71.79,71.79,71.79,600.0,54.1534,54.1534,54.1534,54.1534,600.0
2017-08-07 13:40:00,71.76,71.77,71.76,71.77,900.0,54.1308,54.1383,54.1308,54.1383,900.0
2017-08-07 13:45:00,71.78,71.78,71.77,71.78,500.0,54.1459,54.1459,54.1383,54.1459,500.0
2017-08-07 13:50:00,71.77,71.79,71.76,71.78,1426.0,54.1383,54.1534,54.1308,54.1459,1426.0
2017-08-07 13:55:00,71.79,71.81,71.79,71.81,800.0,54.1534,54.1685,54.1534,54.1685,800.0
2017-08-07 14:00:00,71.82,71.83,71.82,71.83,600.0,54.1761,54.1836,54.1761,54.1836,600.0
2017-08-07 14:05:00,71.81,71.83,71.8,71.83,500.0,54.1685,54.1836,54.161,54.1836,500.0
2017-08-07 14:10:00,71.84,71.86,71.84,71.84,862.0,54.1911,54.2062,54.1911,54.1911,862.0
2017-08-07 14:15:00,71.85,71.86,71.85,71.85,794.0,54.1987,54.2062,54.1987,54.1987,794.0
2017-08-07 14:20:00,71.86,71.9,71.86,71.9,698.0,54.2062,54.2364,54.2062,54.2364,698.0
2017-08-07 14:25:00,71.9,71.9,71.9,71.9,0.0,54.2364,54.2364,54.2364,54.2364,0.0
2017-08-07 14:30:00,71.93,71.95,71.91,71.91,1074.0,54.259,54.2741,54.244,54.244,1074.0
2017-08-07 14:35:00,71.91,71.92,71.91,71.92,323.0,54.244,54.2515,54.244,54.2515,323.0
2017-08-07 14:40:00,71.91,71.93,71.91,71.93,500.0,54.244,54.259,54.244,54.259,500.0
2017-08-07 14:45:00,71.94,71.94,71.92,71.92,1100.0,54.2666,54.2666,54.2515,54.2515,1100.0
2017-08-07 14:50:00,71.93,71.94,71.88,71.88,1500.0,54.259,54.2666,54.2213,54.2213,1500.0
2017-08-07 14:55:00,71.86,71.87,71.83,71.83,400.0,54.2062,54.2138,54.1836,54.1836,400.0
2017-08-07 15:00:00,71.82,71.84,71.81,71.84,2243.0,54.1761,54.1911,54.1685,54.1911,2243.0
2017-08-07 15:05:00,71.84,71.91,71.84,71.91,400.0,54.1911,54.244,54.1911,54.244,400.0
2017-08-07 15:10:00,71.93,71.97,71.92,71.95,2100.0,54.259,54.2892,54.2515,54.2741,2100.0
2017-08-07 15:15:00,71.95,71.95,71.89,71.9,2100.0,54.2741,54.2741,54.2289,54.2364,2100.0
2017-08-07 15:20:00,71.89,71.92,71.88,71.92,1000.0,54.2289,54.2515,54.2213,54.2515,1000.0
2017-08-07 15:25:00,71.91,71.92,71.9,71.9,1700.0,54.244,54.2515,54.2364,54.2364,1700.0
2017-08-07 15:30:00,71.9,71.9,71.89,71.89,200.0,54.2364,54.2364,54.2289,54.2289,200.0
2017-08-07 15:35:00,71.89,71.95,71.89,71.95,2636.0,54.2289,54.2741,54.2289,54.2741,2636.0
2017-08-07 15:40:00,71.96,71.97,71.88,71.88,2797.0,54.2817,54.2892,54.2213,54.2213,2797.0
2017-08-07 15:45:00,71.9,71.96,71.89,71.9,4100.0,54.2364,54.2817,54.2289,54.2364,4100.0
2017-08-07 15:50:00,71.89,71.92,71.84,71.84,3300.0,54.2289,54.2515,54.1911,54.1911,3300.0
2017-08-07 15:55:00,71.84,71.93,71.84,71.92,7043.0,54.1911,54.259,54.1911,54.2515,7043.0
2017-08-08 09:30:00,71.57,71.89,71.48,71.86,1177.0,53.9875,54.2289,53.9196,54.2062,1177.0
2017-08-08 09:35:00,71.9,71.96,71.76,71.84,1000.0,54.2364,54.2817,54.1308,54.1911,1000.0
2017-08-08 09:40:00,71.81,71.95,71.81,71.91,1100.0,54.1685,54.2741,54.1685,54.244,1100.0
2017-08-08 09:45:00,72.01,72.04,71.94,71.94,700.0,54.3194,54.342,54.2666,54.2666,700.0
2017-08-08 09:50:00,71.95,72.06,71.95,71.99,1500.0,54.2741,54.3571,54.2741,54.3043,1500.0
2017-08-08 09:55:00,71.95,71.95,71.88,71.89,879.0,54.2741,54.2741,54.2213,54.2289,879.0
2017-08-08 10:00:00,71.86,71.86,71.74,71.79,1900.0,54.2062,54.2062,54.1157,54.1534,1900.0
2017-08-08 10:05:00,71.77,71.77,71.73,71.77,800.0,54.1383,54.1383,54.1082,54.1383,800.0
2017-08-08 10:10:00,71.79,71.83,71.77,71.83,1650.0,54.1534,54.1836,54.1383,54.1836,1650.0
2017-08-08 10:15:00,71.81,71.91,71.8,71.9,2100.0,54.1685,54.244,54.161,54.2364,2100.0
2017-08-08 10:20:00,71.88,71.88,71.85,71.86,900.0,54.2213,54.2213,54.1987,54.2062,900.0
2017-08-08 10:25:00,71.85,71.92,71.85,71.9,1200.0,54.1987,54.2515,54.1987,54.2364,1200.0
2017-08-08 10:30:00,71.9,71.97,71.9,71.97,1000.0,54.2364,54.2892,54.2364,54.2892,1000.0
2017-08-08 10:35:00,72.01,72.04,72.01,72.02,595.0,54.3194,54.342,54.3194,54.3269,595.0
2017-08-08 10:40:00,72.02,72.04,72.02,72.04,300.0,54.3269,54.342,54.3269,54.342,300.0
2017-08-08 10:45:00,72.04,72.05,72.04,72.05,202.0,54.342,54.3496,54.342,54.3496,202.0
2017-08-08 10:50:00,72.07,72.15,72.06,72.15,4488.0,54.3646,54.425,54.3571,54.425,4488.0
2017-08-08 10:55:00,72.16,72.16,72.11,72.12,822.0,54.4325,54.4325,54.3948,54.4024,822.0
2017-08-08 11:00:00,72.08,72.11,72.06,72.11,1184.0,54.3722,54.3948,54.3571,54.3948,1184.0
2017-08-08 11:05:00,72.06,72.06,71.95,71.96,1200.0,54.3571,54.3571,54.2741,54.2817,1200.0
2017-08-08 11:10:00,71.96,71.98,71.96,71.96,700.0,54.2817,54.2968,54.2817,54.2817,700.0
2017-08-08 11:15:00,71.97,72.0,71.97,71.99,1000.0,54.2892,54.3118,54.2892,54.3043,1000.0
2017-08-08 11:20:00,72.02,72.03,71.99,72.03,2000.0,54.3269,54.3345,54.3043,54.3345,2000.0
2017-08-08 11:25:00,72.02,72.05,72.0,72.01,1245.0,54.3269,54.3496,54.3118,54.3194,1245.0
2017-08-08 11:30:00,72.01,72.01,71.94,71.94,1062.0,54.3194,54.3194,54.2666,54.2666,1062.0
2017-08-08 11:35:00,71.92,71.95,71.9,71.95,2400.0,54.2515,54.2741,54.2364,54.2741,2400.0
2017-08-08 11:40:00,71.97,71.99,71.97,71.97,1288.0,54.2892,54.3043,54.2892,54.2892,1288.0
2017-08-08 11:45:00,71.95,71.95,71.94,71.94,400.0,54.2741,54.2741,54.2666,54.2666,400.0
2017-08-08 11:50:00,71.94,72.02,71.94,72.02,1600.0,54.2666,54.3269,54.2666,54.3269,1600.0
2017-08-08 11:55:00,72.01,72.03,72.01,72.03,900.0,54.3194,54.3345,54.3194,54.3345,900.0
2017-08-08 12:00:00,72.05,72.06,72.04,72.04,300.0,54.3496,54.3571,54.342,54.342,300.0
2017-08-08 12:05:00,72.04,72.04,72.01,72.01,2400.0,54.342,54.342,54.3194,54.3194,2400.0
2017-08-08 12:10:00,72.01,72.01,71.98,71.99,1300.0,54.3194,54.3194,54.2968,54.3043,1300.0
2017-08-08 12:15:00,71.97,71.97,71.92,71.92,800.0,54.2892,54.2892,54.2515,54.2515,800.0
2017-08-08 12:20:00,71.91,71.92,71.9,71.91,1700.0,54.244,54.2515,54.2364,54.244,1700.0
2017-08-08 12:25:00,71.92,71.97,71.92,71.95,900.0,54.2515,54.2892,54.2515,54.2741,900.0
2017-08-08 12:30:00,71.94,71.95,71.92,71.92,1332.0,54.2666,54.2741,54.2515,54.2515,1332.0
2017-08-08 12:35:00,71.94,71.96,71.94,71.95,1201.0,54.2666,54.2817,54.2666,54.2741,1201.0
2017-08-08 12:40:00,71.96,71.96,71.93,71.93,800.0,54.2817,54.2817,54.259,54.259,800.0
2017-08-08 12:45:00,71.93,71.93,71.88,71.88,2363.0,54.259,54.259,54.2213,54.2213,2363.0
2017-08-08 12:50:00,71.87,71.87,71.86,71.86,300.0,54.2138,54.2138,54.2062,54.2062,300.0
2017-08-08 12:55:00,71.87,71.91,71.85,71.89,2833.0,54.2138,54.244,54.1987,54.2289,2833.0
2017-08-08 13:00:00,71.9,71.9,71.88,71.89,1680.0,54.2364,54.2364,54.2213,54.2289,1680.0
2017-08-08 13:05:00,71.88,71.88,71.85,71.85,1365.0,54.2213,54.2213,54.1987,54.1987,1365.0
2017-08-08 13:10:00,71.86,71.89,71.86,71.89,1979.0,54.2062,54.2289,54.2062,54.2289,1979.0
2017-08-08 13:15:00,71.9,71.95,71.9,71.92,4510.0,54.2364,54.2741,54.2364,54.2515,4510.0
2017-08-08 13:20:00,71.95,71.95,71.95,71.95,1000.0,54.2741,54.2741,54.2741,54.2741,1000.0
2017-08-08 13:25:00,71.93,71.93,71.91,71.91,2733.0,54.259,54.259,54.244,54.244,2733.0
2017-08-08 13:30:00,71.9,71.9,71.87,71.9,1800.0,54.2364,54.2364,54.2138,54.2364,1800.0
2017-08-08 13:35:00,71.88,71.88,71.86,71.86,1821.0,54.2213,54.2213,54.2062,54.2062,1821.0
2017-08-08 13:40:00,71.87,71.87,71.86,71.87,1600.0,54.2138,54.2138,54.2062,54.2138,1600.0
2017-08-08 13:45:00,71.86,71.86,71.84,71.86,1400.0,54.2062,54.2062,54.1911,54.2062,1400.0
2017-08-08 13:50:00,71.88,71.88,71.87,71.88,300.0,54.2213,54.2213,54.2138,54.2213,300.0
2017-08-08 13:55:00,71.89,71.89,71.89,71.89,100.0,54.2289,54.2289,54.2289,54.2289,100.0
2017-08-08 14:00:00,71.88,71.9,71.88,71.9,600.0,54.2213,54.2364,54.2213,54.2364,600.0
2017-08-08 14:05:00,71.92,72.02,71.92,72.01,1253.0,54.2515,54.3269,54.2515,54.3194,1253.0
2017-08-08 14:10:00,71.98,72.01,71.98,72.01,600.0,54.2968,54.3194,54.2968,54.3194,600.0
2017-08-08 14:15:00,72.03,72.05,72.02,72.02,2181.0,54.3345,54.3496,54.3269,54.3269,2181.0
2017-08-08 14:20:00,72.02,72.02,72.0,72.0,600.0,54.3269,54.3269,54.3118,54.3118,600.0
2017-08-08 14:25:00,72.0,72.02,72.0,72.02,1100.0,54.3118,54.3269,54.3118,54.3269,1100.0
2017-08-08 14:30:00,72.03,72.04,72.01,72.03,1500.0,54.3345,54.342,54.3194,54.3345,1500.0
2017-08-08 14:35:00,72.03,72.03,71.94,71.94,2019.0,54.3345,54.3345,54.2666,54.2666,2019.0
2017-08-08 14:40:00,71.92,71.94,71.91,71.94,800.0,54.2515,54.2666,54.244,54.2666,800.0
2017-08-08 14:45:00,71.94,71.94,71.92,71.92,800.0,54.2666,54.2666,54.2515,54.2515,800.0
2017-08-08 14:50:00,71.92,71.94,71.91,71.94,1500.0,54.2515,54.2666,54.244,54.2666,1500.0
2017-08-08 14:55:00,71.95,71.98,71.93,71.94,3100.0,54.2741,54.2968,54.259,54.2666,3100.0
2017-08-08 15:00:00,71.93,71.93,71.92,71.92,400.0,54.259,54.259,54.2515,54.2515,400.0
2017-08-08 15:05:00,71.92,71.93,71.91,71.92,2299.0,54.2515,54.259,54.244,54.2515,2299.0
2017-08-08 15:10:00,71.91,71.91,71.89,71.89,2552.0,54.244,54.244,54.2289,54.2289,2552.0
2017-08-08 15:15:00,71.88,71.91,71.87,71.87,3102.0,54.2213,54.244,54.2138,54.2138,3102.0
2017-08-08 15:20:00,71.86,71.86,71.82,71.86,3103.0,54.2062,54.2062,54.1761,54.2062,3103.0
2017-08-08 15:25:00,71.86,71.86,71.82,71.85,1400.0,54.2062,54.2062,54.1761,54.1987,1400.0
2017-08-08 15:30:00,71.86,71.87,71.79,71.81,2300.0,54.2062,54.2138,54.1534,54.1685,2300.0
2017-08-08 15:35:00,71.8,71.85,71.79,71.83,2700.0,54.161,54.1987,54.1534,54.1836,2700.0
2017-08-08 15:40:00,71.84,71.94,71.84,71.92,3305.0,54.1911,54.2666,54.1911,54.2515,3305.0
2017-08-08 15:45:00,71.92,71.94,71.89,71.94,6476.0,54.2515,54.2666,54.2289,54.2666,6476.0
2017-08-08 15:50:00,71.93,71.93,71.9,71.93,8929.0,54.259,54.259,54.2364,54.259,8929.0
2017-08-08 15:55:00,71.94,71.94,71.9,71.93,9686.0,54.2666,54.2666,54.2364,54.259,9686.0
2017-08-09 09:30:00,71.95,71.95,71.36,71.43,1191.0,54.2741,54.2741,53.8291,53.8819,1191.0
2017-08-09 09:35:00,71.32,71.56,71.32,71.49,2800.0,53.7989,53.9799,53.7989,53.9271,2800.0
2017-08-09 09:40:00,71.53,71.53,71.37,71.41,1100.0,53.9573,53.9573,53.8366,53.8668,1100.0
2017-08-09 09:45:00,71.42,71.42,71.25,71.34,3407.0,53.8743,53.8743,53.7461,53.814,3407.0
2017-08-09 09:50:00,71.32,71.45,71.31,71.44,1100.0,53.7989,53.897,53.7914,53.8894,1100.0
2017-08-09 09:55:00,71.35,71.4,71.29,71.29,1200.0,53.8215,53.8592,53.7763,53.7763,1200.0
2017-08-09 10:00:00,71.43,71.43,71.41,71.41,400.0,53.8819,53.8819,53.8668,53.8668,400.0
2017-08-09 10:05:00,71.46,71.46,71.43,71.43,648.0,53.9045,53.9045,53.8819,53.8819,648.0
2017-08-09 10:10:00,71.43,71.44,71.35,71.35,500.0,53.8819,53.8894,53.8215,53.8215,500.0
2017-08-09 10:15:00,71.35,71.35,71.34,71.34,300.0,53.8215,53.8215,53.814,53.814,300.0
2017-08-09 10:20:00,71.4,71.4,71.33,71.33,700.0,53.8592,53.8592,53.8064,53.8064,700.0
2017-08-09 10:25:00,71.41,71.41,71.41,71.41,100.0,53.8668,53.8668,53.8668,53.8668,100.0
2017-08-09 10:30:00,71.48,71.51,71.34,71.36,1400.0,53.9196,53.9422,53.814,53.8291,1400.0
2017-08-09 10:35:00,71.32,71.39,71.3,71.39,807.0,53.7989,53.8517,53.7838,53.8517,807.0
2017-08-09 10:40:00,71.4,71.42,71.39,71.42,400.0,53.8592,53.8743,53.8517,53.8743,400.0
2017-08-09 10:45:00,71.47,71.49,71.45,71.45,400.0,53.912,53.9271,53.897,53.897,400.0
2017-08-09 10:50:00,71.45,71.45,71.45,71.45,0.0,53.897,53.897,53.897,53.897,0.0
2017-08-09 10:55:00,71.35,71.36,71.35,71.36,400.0,53.8215,53.8291,53.8215,53.8291,400.0
2017-08-09 11:00:00,71.38,71.39,71.38,71.39,200.0,53.8442,53.8517,53.8442,53.8517,200.0
2017-08-09 11:05:00,71.39,71.4,71.38,71.4,400.0,53.8517,53.8592,53.8442,53.8592,400.0
2017-08-09 11:10:00,71.37,71.37,71.37,71.37,300.0,53.8366,53.8366,53.8366,53.8366,300.0
2017-08-09 11:15:00,71.38,71.39,71.37,71.39,600.0,53.8442,53.8517,53.8366,53.8517,600.0
2017-08-09 11:20:00,71.4,71.44,71.38,71.4,4100.0,53.8592,53.8894,53.8442,53.8592,4100.0
2017-08-09 11:25:00,71.4,71.4,71.4,71.4,0.0,53.8592,53.8592,53.8592,53.8592,0.0
2017-08-09 11:30:00,71.39,71.41,71.39,71.4,1000.0,53.8517,53.8668,53.8517,53.8592,1000.0
2017-08-09 11:35:00,71.37,71.39,71.37,71.39,300.0,53.8366,53.8517,53.8366,53.8517,300.0
2017-08-09 11:40:00,71.43,71.43,71.43,71.43,300.0,53.8819,53.8819,53.8819,53.8819,300.0
2017-08-09 11:45:00,71.41,71.42,71.39,71.39,500.0,53.8668,53.8743,53.8517,53.8517,500.0
2017-08-09 11:50:00,71.39,71.41,71.39,71.41,300.0,53.8517,53.8668,53.8517,53.8668,300.0
2017-08-09 11:55:00,71.4,71.4,71.4,71.4,200.0,53.8592,53.8592,53.8592,53.8592,200.0
2017-08-09 12:00:00,71.39,71.42,71.39,71.4,500.0,53.8517,53.8743,53.8517,53.8592,500.0
2017-08-09 12:05:00,71.38,71.39,71.32,71.32,1481.0,53.8442,53.8517,53.7989,53.7989,1481.0
2017-08-09 12:10:00,71.34,71.34,71.34,71.34,200.0,53.814,53.814,53.814,53.814,200.0
2017-08-09 12:15:00,71.32,71.32,71.29,71.3,700.0,53.7989,53.7989,53.7763,53.7838,700.0
2017-08-09 12:20:00,71.28,71.29,71.28,71.29,304.0,53.7687,53.7763,53.7687,53.7763,304.0
2017-08-09 12:25:00,71.3,71.31,71.3,71.31,200.0,53.7838,53.7914,53.7838,53.7914,200.0
2017-08-09 12:30:00,71.3,71.31,71.3,71.3,1300.0,53.7838,53.7914,53.7838,53.7838,1300.0
2017-08-09 12:35:00,71.29,71.29,71.26,71.26,925.0,53.7763,53.7763,53.7536,53.7536,925.0
2017-08-09 12:40:00,71.26,71.26,71.26,71.26,0.0,53.7536,53.7536,53.7536,53.7536,0.0
2017-08-09 12:45:00,71.28,71.28,71.28,71.28,100.0,53.7687,53.7687,53.7687,53.7687,100.0
2017-08-09 12:50:00,71.28,71.28,71.28,71.28,100.0,53.7687,53.7687,53.7687,53.7687,100.0
2017-08-09 12:55:00,71.26,71.29,71.26,71.28,700.0,53.7536,53.7763,53.7536,53.7687,700.0
2017-08-09 13:00:00,71.24,71.26,71.24,71.25,509.0,53.7385,53.7536,53.7385,53.7461,509.0
2017-08-09 13:05:00,71.23,71.23,71.23,71.23,100.0,53.731,53.731,53.731,53.731,100.0
2017-08-09 13:10:00,71.24,71.25,71.24,71.24,400.0,53.7385,53.7461,53.7385,53.7385,400.0
2017-08-09 13:15:00,71.23,71.23,71.2,71.2,450.0,53.731,53.731,53.7084,53.7084,450.0
2017-08-09 13:20:00,71.23,71.3,71.23,71.28,400.0,53.731,53.7838,53.731,53.7687,400.0
2017-08-09 13:25:00,71.24,71.24,71.24,71.24,100.0,53.7385,53.7385,53.7385,53.7385,100.0
2017-08-09 13:30:00,71.25,71.25,71.25,71.25,300.0,53.7461,53.7461,53.7461,53.7461,300.0
2017-08-09 13:35:00,71.24,71.27,71.24,71.27,500.0,53.7385,53.7612,53.7385,53.7612,500.0
2017-08-09 13:40:00,71.26,71.26,71.26,71.26,400.0,53.7536,53.7536,53.7536,53.7536,400.0
2017-08-09 13:45:00,71.26,71.26,71.26,71.26,0.0,53.7536,53.7536,53.7536,53.7536,0.0
2017-08-09 13:50:00,71.22,71.22,71.22,71.22,100.0,53.7235,53.7235,53.7235,53.7235,100.0
2017-08-09 13:55:00,71.25,71.25,71.25,71.25,200.0,53.7461,53.7461,53.7461,53.7461,200.0
2017-08-09 14:00:00,71.25,71.28,71.24,71.28,500.0,53.7461,53.7687,53.7385,53.7687,500.0
2017-08-09 14:05:00,71.29,71.31,71.28,71.31,1000.0,53.7763,53.7914,53.7687,53.7914,1000.0
2017-08-09 14:10:00,71.31,71.36,71.31,71.36,500.0,53.7914,53.8291,53.7914,53.8291,500.0
2017-08-09 14:15:00,71.38,71.38,71.38,71.38,100.0,53.8442,53.8442,53.8442,53.8442,100.0
2017-08-09 14:20:00,71.32,71.33,71.29,71.3,700.0,53.7989,53.8064,53.7763,53.7838,700.0
2017-08-09 14:25:00,71.29,71.35,71.28,71.33,1300.0,53.7763,53.8215,53.7687,53.8064,1300.0
2017-08-09 14:30:00,71.32,71.32,71.31,71.31,601.0,53.7989,53.7989,53.7914,53.7914,601.0
2017-08-09 14:35:00,71.29,71.3,71.29,71.29,400.0,53.7763,53.7838,53.7763,53.7763,400.0
2017-08-09 14:40:00,71.28,71.28,71.25,71.25,656.0,53.7687,53.7687,53.7461,53.7461,656.0
2017-08-09 14:45:00,71.24,71.24,71.19,71.2,1400.0,53.7385,53.7385,53.7008,53.7084,1400.0
2017-08-09 14:50:00,71.2,71.2,71.2,71.2,0.0,53.7084,53.7084,53.7084,53.7084,0.0
2017-08-09 14:55:00,71.19,71.19,71.18,71.18,980.0,53.7008,53.7008,53.6933,53.6933,980.0
2017-08-09 15:00:00,71.19,71.24,71.19,71.22,1400.0,53.7008,53.7385,53.7008,53.7235,1400.0
2017-08-09 15:05:00,71.23,71.23,71.2,71.2,700.0,53.731,53.731,53.7084,53.7084,700.0
2017-08-09 15:10:00,71.2,71.26,71.2,71.26,1000.0,53.7084,53.7536,53.7084,53.7536,1000.0
2017-08-09 15:15:00,71.3,71.35,71.3,71.35,900.0,53.7838,53.8215,53.7838,53.8215,900.0
2017-08-09 15:20:00,71.33,71.33,71.31,71.32,1075.0,53.8064,53.8064,53.7914,53.7989,1075.0
2017-08-09 15:25:00,71.31,71.31,71.28,71.31,4597.0,53.7914,53.7914,53.7687,53.7914,4597.0
2017-08-09 15:30:00,71.27,71.27,71.26,71.26,300.0,53.7612,53.7612,53.7536,53.7536,300.0
2017-08-09 15:35:00,71.25,71.26,71.24,71.24,3721.0,53.7461,53.7536,53.7385,53.7385,3721.0
2017-08-09 15:40:00,71.25,71.26,71.24,71.25,3878.0,53.7461,53.7536,53.7385,53.7461,3878.0
2017-08-09 15:45:00,71.25,71.25,71.25,71.25,2242.0,53.7461,53.7461,53.7461,53.7461,2242.0
2017-08-09 15:50:00,71.25,71.32,71.25,71.27,5368.0,53.7461,53.7989,53.7461,53.7612,5368.0
2017-08-09 15:55:00,71.28,71.29,71.24,71.25,3978.0,53.7687,53.7763,53.7385,53.7461,3978.0
2017-08-10 09:30:00,71.18,71.19,71.11,71.19,800.0,53.6933,53.7008,53.6405,53.7008,800.0
2017-08-10 09:35:00,71.27,71.44,71.26,71.44,500.0,53.7612,53.8894,53.7536,53.8894,500.0
2017-08-10 09:40:00,71.38,71.38,71.29,71.29,1000.0,53.8442,53.8442,53.7763,53.7763,1000.0
2017-08-10 09:45:00,71.32,71.32,71.19,71.19,800.0,53.7989,53.7989,53.7008,53.7008,800.0
2017-08-10 09:50:00,71.19,71.19,71.19,71.19,0.0,53.7008,53.7008,53.7008,53.7008,0.0
2017-08-10 09:55:00,71.21,71.21,71.07,71.12,1700.0,53.7159,53.7159,53.6103,53.648,1700.0
2017-08-10 10:00:00,71.15,71.15,71.07,71.07,500.0,53.6707,53.6707,53.6103,53.6103,500.0
2017-08-10 10:05:00,71.06,71.1,71.06,71.09,2060.0,53.6028,53.6329,53.6028,53.6254,2060.0
2017-08-10 10:10:00,71.05,71.08,70.99,70.99,800.0,53.5952,53.6179,53.55,53.55,800.0
2017-08-10 10:15:00,70.97,71.05,70.94,71.04,900.0,53.5349,53.5952,53.5122,53.5877,900.0
2017-08-10 10:20:00,71.06,71.06,71.04,71.04,350.0,53.6028,53.6028,53.5877,53.5877,350.0
2017-08-10 10:25:00,70.98,70.99,70.98,70.98,300.0,53.5424,53.55,53.5424,53.5424,300.0
2017-08-10 10:30:00,71.01,71.04,71.01,71.03,400.0,53.5651,53.5877,53.5651,53.5801,400.0
2017-08-10 10:35:00,71.04,71.1,71.04,71.1,8387.0,53.5877,53.6329,53.5877,53.6329,8387.0
2017-08-10 10:40:00,71.1,71.1,71.05,71.09,2350.0,53.6329,53.6329,53.5952,53.6254,2350.0
2017-08-10 10:45:00,71.11,71.18,71.05,71.18,22189.0,53.6405,53.6933,53.5952,53.6933,22189.0
2017-08-10 10:50:00,71.17,71.17,71.13,71.13,800.0,53.6857,53.6857,53.6556,53.6556,800.0
2017-08-10 10:55:00,71.09,71.09,71.03,71.03,1100.0,53.6254,53.6254,53.5801,53.5801,1100.0
2017-08-10 11:00:00,71.05,71.05,71.0,71.0,1300.0,53.5952,53.5952,53.5575,53.5575,1300.0
2017-08-10 11:05:00,71.0,71.02,70.99,71.0,700.0,53.5575,53.5726,53.55,53.5575,700.0
2017-08-10 11:10:00,71.02,71.02,70.95,70.95,1100.0,53.5726,53.5726,53.5198,53.5198,1100.0
2017-08-10 11:15:00,70.95,70.95,70.82,70.86,900.0,53.5198,53.5198,53.4217,53.4519,900.0
2017-08-10 11:20:00,70.86,70.86,70.78,70.78,600.0,53.4519,53.4519,53.3916,53.3916,600.0
2017-08-10 11:25:00,70.79,70.81,70.79,70.81,300.0,53.3991,53.4142,53.3991,53.4142,300.0
2017-08-10 11:30:00,70.82,70.84,70.82,70.82,700.0,53.4217,53.4368,53.4217,53.4217,700.0
2017-08-10 11:35:00,70.78,70.82,70.78,70.81,900.0,53.3916,53.4217,53.3916,53.4142,900.0
2017-08-10 11:40:00,70.81,70.81,70.75,70.78,600.0,53.4142,53.4142,53.3689,53.3916,600.0
2017-08-10 11:45:00,70.8,70.8,70.74,70.74,1200.0,53.4066,53.4066,53.3614,53.3614,1200.0
2017-08-10 11:50:00,70.72,70.75,70.68,70.73,900.0,53.3463,53.3689,53.3161,53.3538,900.0
2017-08-10 11:55:00,70.72,70.76,70.72,70.76,300.0,53.3463,53.3765,53.3463,53.3765,300.0
2017-08-10 12:00:00,70.77,70.77,70.71,70.71,1500.0,53.384,53.384,53.3388,53.3388,1500.0
2017-08-10 12:05:00,70.72,70.75,70.72,70.72,900.0,53.3463,53.3689,53.3463,53.3463,900.0
2017-08-10 12:10:00,70.73,70.74,70.66,70.66,900.0,53.3538,53.3614,53.301,53.301,900.0
2017-08-10 12:15:00,70.68,70.68,70.58,70.58,2100.0,53.3161,53.3161,53.2407,53.2407,2100.0
2017-08-10 12:20:00,70.59,70.65,70.58,70.61,2900.0,53.2482,53.2935,53.2407,53.2633,2900.0
2017-08-10 12:25:00,70.62,70.63,70.57,70.61,3206.0,53.2709,53.2784,53.2331,53.2633,3206.0
2017-08-10 12:30:00,70.6,70.6,70.58,70.58,700.0,53.2558,53.2558,53.2407,53.2407,700.0
2017-08-10 12:35:00,70.57,70.6,70.52,70.6,2700.0,53.2331,53.2558,53.1954,53.2558,2700.0
2017-08-10 12:40:00,70.6,70.67,70.6,70.67,1700.0,53.2558,53.3086,53.2558,53.3086,1700.0
2017-08-10 12:45:00,70.67,70.68,70.65,70.67,1560.0,53.3086,53.3161,53.2935,53.3086,1560.0
2017-08-10 12:50:00,70.68,70.79,70.68,70.79,600.0,53.3161,53.3991,53.3161,53.3991,600.0
2017-08-10 12:55:00,70.8,70.84,70.8,70.82,1000.0,53.4066,53.4368,53.4066,53.4217,1000.0
2017-08-10 13:00:00,70.81,70.88,70.8,70.86,1300.0,53.4142,53.467,53.4066,53.4519,1300.0
2017-08-10 13:05:00,70.84,70.85,70.8,70.81,900.0,53.4368,53.4444,53.4066,53.4142,900.0
2017-08-10 13:10:00,70.79,70.82,70.75,70.79,2200.0,53.3991,53.4217,53.3689,53.3991,2200.0
2017-08-10 13:15:00,70.77,70.79,70.77,70.79,800.0,53.384,53.3991,53.384,53.3991,800.0
2017-08-10 13:20:00,70.76,70.79,70.75,70.77,1600.0,53.3765,53.3991,53.3689,53.384,1600.0
2017-08-10 13:25:00,70.73,70.75,70.7,70.75,1600.0,53.3538,53.3689,53.3312,53.3689,1600.0
2017-08-10 13:30:00,70.73,70.77,70.72,70.76,1300.0,53.3538,53.384,53.3463,53.3765,1300.0
2017-08-10 13:35:00,70.75,70.75,70.65,70.7,2000.0,53.3689,53.3689,53.2935,53.3312,2000.0
2017-08-10 13:40:00,70.68,70.68,70.66,70.66,855.0,53.3161,53.3161,53.301,53.301,855.0
2017-08-10 13:45:00,70.67,70.69,70.63,70.68,1600.0,53.3086,53.3237,53.2784,53.3161,1600.0
2017-08-10 13:50:00,70.68,70.72,70.68,70.68,1100.0,53.3161,53.3463,53.3161,53.3161,1100.0
2017-08-10 13:55:00,70.68,70.68,70.67,70.67,900.0,53.3161,53.3161,53.3086,53.3086,900.0
2017-08-10 14:00:00,70.68,70.69,70.65,70.68,1553.0,53.3161,53.3237,53.2935,53.3161,1553.0
2017-08-10 14:05:00,70.66,70.71,70.65,70.71,1309.0,53.301,53.3388,53.2935,53.3388,1309.0
2017-08-10 14:10:00,70.7,70.7,70.67,70.7,1653.0,53.3312,53.3312,53.3086,53.3312,1653.0
2017-08-10 14:15:00,70.73,70.82,70.73,70.82,1500.0,53.3538,53.4217,53.3538,53.4217,1500.0
2017-08-10 14:20:00,70.83,70.88,70.83,70.85,1000.0,53.4293,53.467,53.4293,53.4444,1000.0
2017-08-10 14:25:00,70.87,70.87,70.83,70.83,900.0,53.4594,53.4594,53.4293,53.4293,900.0
2017-08-10 14:30:00,70.84,70.93,70.84,70.92,900.0,53.4368,53.5047,53.4368,53.4972,900.0
2017-08-10 14:35:00,70.88,70.88,70.78,70.82,2800.0,53.467,53.467,53.3916,53.4217,2800.0
2017-08-10 14:40:00,70.83,70.83,70.79,70.79,400.0,53.4293,53.4293,53.3991,53.3991,400.0
2017-08-10 14:45:00,70.81,70.85,70.81,70.84,650.0,53.4142,53.4444,53.4142,53.4368,650.0
2017-08-10 14:50:00,70.83,70.83,70.83,70.83,200.0,53.4293,53.4293,53.4293,53.4293,200.0
2017-08-10 14:55:00,70.86,70.89,70.84,70.89,892.0,53.4519,53.4745,53.4368,53.4745,892.0
2017-08-10 15:00:00,70.9,70.94,70.88,70.88,1200.0,53.4821,53.5122,53.467,53.467,1200.0
2017-08-10 15:05:00,70.88,70.88,70.84,70.85,1000.0,53.467,53.467,53.4368,53.4444,1000.0
2017-08-10 15:10:00,70.82,70.83,70.75,70.76,1254.0,53.4217,53.4293,53.3689,53.3765,1254.0
2017-08-10 15:15:00,70.74,70.75,70.71,70.74,1400.0,53.3614,53.3689,53.3388,53.3614,1400.0
2017-08-10 15:20:00,70.75,70.76,70.73,70.74,1800.0,53.3689,53.3765,53.3538,53.3614,1800.0
2017-08-10 15:25:00,70.77,70.79,70.73,70.74,2404.0,53.384,53.3991,53.3538,53.3614,2404.0
2017-08-10 15:30:00,70.77,70.79,70.73,70.74,2053.0,53.384,53.3991,53.3538,53.3614,2053.0
2017-08-10 15:35:00,70.75,70.76,70.72,70.76,2100.0,53.3689,53.3765,53.3463,53.3765,2100.0
2017-08-10 15:40:00,70.76,70.77,70.71,70.71,3501.0,53.3765,53.384,53.3388,53.3388,3501.0
2017-08-10 15:45:00,70.72,70.72,70.65,70.66,3047.0,53.3463,53.3463,53.2935,53.301,3047.0
2017-08-10 15:50:00,70.68,70.71,70.66,70.71,4394.0,53.3161,53.3388,53.301,53.3388,4394.0
2017-08-10 15:55:00,70.72,70.72,70.6,70.61,5896.0,53.3463,53.3463,53.2558,53.2633,5896.0
2017-08-11 09:30:00,70.76,70.76,70.28,70.28,300.0,53.3765,53.3765,53.0144,53.0144,300.0
2017-08-11 09:35:00,70.19,70.63,70.19,70.63,895.0,52.9465,53.2784,52.9465,53.2784,895.0
2017-08-11 09:40:00,70.63,70.69,70.54,70.69,2200.0,53.2784,53.3237,53.2105,53.3237,2200.0
2017-08-11 09:45:00,70.62,70.65,70.6,70.61,1000.0,53.2709,53.2935,53.2558,53.2633,1000.0
2017-08-11 09:50:00,70.58,70.66,70.56,70.58,2088.0,53.2407,53.301,53.2256,53.2407,2088.0
2017-08-11 09:55:00,70.53,70.54,70.41,70.41,700.0,53.203,53.2105,53.1125,53.1125,700.0
2017-08-11 10:00:00,70.42,70.42,70.28,70.29,1300.0,53.12,53.12,53.0144,53.0219,1300.0
2017-08-11 10:05:00,70.1,70.19,70.1,70.18,940.0,52.8786,52.9465,52.8786,52.939,940.0
2017-08-11 10:10:00,70.22,70.31,70.22,70.24,1000.0,52.9691,53.037,52.9691,52.9842,1000.0
2017-08-11 10:15:00,70.25,70.34,70.25,70.32,700.0,52.9918,53.0597,52.9918,53.0446,700.0
2017-08-11 10:20:00,70.22,70.32,70.21,70.32,1100.0,52.9691,53.0446,52.9616,53.0446,1100.0
2017-08-11 10:25:00,70.34,70.34,70.21,70.26,1140.0,53.0597,53.0597,52.9616,52.9993,1140.0
2017-08-11 10:30:00,70.25,70.33,70.25,70.3,1200.0,52.9918,53.0521,52.9918,53.0295,1200.0
2017-08-11 10:35:00,70.29,70.42,70.29,70.42,800.0,53.0219,53.12,53.0219,53.12,800.0
2017-08-11 10:40:00,70.43,70.5,70.38,70.5,1000.0,53.1275,53.1803,53.0898,53.1803,1000.0
2017-08-11 10:45:00,70.46,70.52,70.46,70.52,500.0,53.1502,53.1954,53.1502,53.1954,500.0
2017-08-11 10:50:00,70.52,70.52,70.5,70.5,900.0,53.1954,53.1954,53.1803,53.1803,900.0
2017-08-11 10:55:00,70.46,70.49,70.45,70.45,500.0,53.1502,53.1728,53.1426,53.1426,500.0
2017-08-11 11:00:00,70.39,70.41,70.37,70.37,400.0,53.0974,53.1125,53.0823,53.0823,400.0
2017-08-11 11:05:00,70.38,70.39,70.37,70.39,700.0,53.0898,53.0974,53.0823,53.0974,700.0
2017-08-11 11:10:00,70.41,70.43,70.41,70.41,900.0,53.1125,53.1275,53.1125,53.1125,900.0
2017-08-11 11:15:00,70.41,70.41,70.35,70.36,700.0,53.1125,53.1125,53.0672,53.0747,700.0
2017-08-11 11:20:00,70.31,70.31,70.25,70.25,400.0,53.037,53.037,52.9918,52.9918,400.0
2017-08-11 11:25:00,70.27,70.27,70.19,70.2,2813.0,53.0068,53.0068,52.9465,52.954,2813.0
2017-08-11 11:30:00,70.19,70.22,70.19,70.21,1200.0,52.9465,52.9691,52.9465,52.9616,1200.0
2017-08-11 11:35:00,70.19,70.2,70.19,70.2,500.0,52.9465,52.954,52.9465,52.954,500.0
2017-08-11 11:40:00,70.19,70.26,70.19,70.26,300.0,52.9465,52.9993,52.9465,52.9993,300.0
2017-08-11 11:45:00,70.32,70.32,70.32,70.32,100.0,53.0446,53.0446,53.0446,53.0446,100.0
2017-08-11 11:50:00,70.32,70.32,70.29,70.3,400.0,53.0446,53.0446,53.0219,53.0295,400.0
2017-08-11 11:55:00,70.3,70.3,70.26,70.28,600.0,53.0295,53.0295,52.9993,53.0144,600.0
2017-08-11 12:00:00,70.27,70.27,70.19,70.19,900.0,53.0068,53.0068,52.9465,52.9465,900.0
2017-08-11 12:05:00,70.13,70.15,70.1,70.11,500.0,52.9012,52.9163,52.8786,52.8862,500.0
2017-08-11 12:10:00,70.18,70.2,70.18,70.18,300.0,52.939,52.954,52.939,52.939,300.0
2017-08-11 12:15:00,70.19,70.19,70.13,70.13,700.0,52.9465,52.9465,52.9012,52.9012,700.0
2017-08-11 12:20:00,70.1,70.1,70.1,70.1,700.0,52.8786,52.8786,52.8786,52.8786,700.0
2017-08-11 12:25:00,70.14,70.14,70.14,70.14,200.0,52.9088,52.9088,52.9088,52.9088,200.0
2017-08-11 12:30:00,70.13,70.13,70.1,70.11,600.0,52.9012,52.9012,52.8786,52.8862,600.0
2017-08-11 12:35:00,70.12,70.13,70.11,70.13,700.0,52.8937,52.9012,52.8862,52.9012,700.0
2017-08-11 12:40:00,70.14,70.14,70.14,70.14,100.0,52.9088,52.9088,52.9088,52.9088,100.0
2017-08-11 12:45:00,70.16,70.16,70.15,70.15,441.0,52.9239,52.9239,52.9163,52.9163,441.0
2017-08-11 12:50:00,70.15,70.15,70.14,70.14,571.0,52.9163,52.9163,52.9088,52.9088,571.0
2017-08-11 12:55:00,70.17,70.17,70.15,70.15,500.0,52.9314,52.9314,52.9163,52.9163,500.0
2017-08-11 13:00:00,70.15,70.15,70.11,70.11,400.0,52.9163,52.9163,52.8862,52.8862,400.0
2017-08-11 13:05:00,70.09,70.09,70.07,70.07,400.0,52.8711,52.8711,52.856,52.856,400.0
2017-08-11 13:10:00,70.03,70.03,69.99,69.99,700.0,52.8258,52.8258,52.7956,52.7956,700.0
2017-08-11 13:15:00,70.02,70.02,69.98,69.98,700.0,52.8183,52.8183,52.7881,52.7881,700.0
2017-08-11 13:20:00,69.99,70.01,69.97,69.97,1200.0,52.7956,52.8107,52.7805,52.7805,1200.0
2017-08-11 13:25:00,69.97,69.97,69.9,69.91,600.0,52.7805,52.7805,52.7277,52.7353,600.0
2017-08-11 13:30:00,69.94,70.01,69.94,70.01,500.0,52.7579,52.8107,52.7579,52.8107,500.0
2017-08-11 13:35:00,70.03,70.04,70.02,70.02,600.0,52.8258,52.8334,52.8183,52.8183,600.0
2017-08-11 13:40:00,70.04,70.04,70.02,70.02,300.0,52.8334,52.8334,52.8183,52.8183,300.0
2017-08-11 13:45:00,70.01,70.01,70.01,70.01,200.0,52.8107,52.8107,52.8107,52.8107,200.0
2017-08-11 13:50:00,70.01,70.02,70.01,70.01,600.0,52.8107,52.8183,52.8107,52.8107,600.0
2017-08-11 13:55:00,70.03,70.09,70.02,70.09,600.0,52.8258,52.8711,52.8183,52.8711,600.0
2017-08-11 14:00:00,70.11,70.11,70.09,70.1,500.0,52.8862,52.8862,52.8711,52.8786,500.0
2017-08-11 14:05:00,70.13,70.13,70.11,70.11,900.0,52.9012,52.9012,52.8862,52.8862,900.0
2017-08-11 14:10:00,70.11,70.11,70.05,70.05,600.0,52.8862,52.8862,52.8409,52.8409,600.0
2017-08-11 14:15:00,70.02,70.04,70.01,70.01,300.0,52.8183,52.8334,52.8107,52.8107,300.0
2017-08-11 14:20:00,70.04,70.04,70.0,70.0,800.0,52.8334,52.8334,52.8032,52.8032,800.0
2017-08-11 14:25:00,70.0,70.02,70.0,70.02,400.0,52.8032,52.8183,52.8032,52.8183,400.0
2017-08-11 14:30:00,70.01,70.01,70.0,70.0,400.0,52.8107,52.8107,52.8032,52.8032,400.0
2017-08-11 14:35:00,70.01,70.01,69.95,69.97,1750.0,52.8107,52.8107,52.7655,52.7805,1750.0
2017-08-11 14:40:00,69.98,70.0,69.98,70.0,500.0,52.7881,52.8032,52.7881,52.8032,500.0
2017-08-11 14:45:00,70.01,70.01,70.0,70.0,415.0,52.8107,52.8107,52.8032,52.8032,415.0
2017-08-11 14:50:00,69.99,70.01,69.93,69.93,1000.0,52.7956,52.8107,52.7504,52.7504,1000.0
2017-08-11 14:55:00,69.94,69.97,69.89,69.89,1108.0,52.7579,52.7805,52.7202,52.7202,1108.0
2017-08-11 15:00:00,69.9,69.92,69.9,69.91,1100.0,52.7277,52.7428,52.7277,52.7353,1100.0
2017-08-11 15:05:00,69.92,69.92,69.91,69.91,500.0,52.7428,52.7428,52.7353,52.7353,500.0
2017-08-11 15:10:00,69.91,69.94,69.9,69.94,900.0,52.7353,52.7579,52.7277,52.7579,900.0
2017-08-11 15:15:00,69.92,69.92,69.86,69.87,1208.0,52.7428,52.7428,52.6976,52.7051,1208.0
2017-08-11 15:20:00,69.89,69.91,69.89,69.91,200.0,52.7202,52.7353,52.7202,52.7353,200.0
2017-08-11 15:25:00,69.96,70.0,69.96,69.97,900.0,52.773,52.8032,52.773,52.7805,900.0
2017-08-11 15:30:00,69.97,69.99,69.97,69.97,1100.0,52.7805,52.7956,52.7805,52.7805,1100.0
2017-08-11 15:35:00,70.01,70.12,70.01,70.11,1800.0,52.8107,52.8937,52.8107,52.8862,1800.0
2017-08-11 15:40:00,70.14,70.2,70.14,70.2,1100.0,52.9088,52.954,52.9088,52.954,1100.0
2017-08-11 15:45:00,70.22,70.28,70.21,70.26,3086.0,52.9691,53.0144,52.9616,52.9993,3086.0
2017-08-11 15:50:00,70.29,70.34,70.29,70.33,2300.0,53.0219,53.0597,53.0219,53.0521,2300.0
2017-08-11 15:55:00,70.34,70.41,70.33,70.4,5948.0,53.0597,53.1125,53.0521,53.1049,5948.0
2017-08-14 09:30:00,70.62,70.79,70.5,70.79,1300.0,53.2709,53.3991,53.1803,53.3991,1300.0
2017-08-14 09:35:00,70.85,70.85,70.75,70.75,400.0,53.4444,53.4444,53.3689,53.3689,400.0
2017-08-14 09:40:00,70.94,70.98,70.92,70.96,1400.0,53.5122,53.5424,53.4972,53.5273,1400.0
2017-08-14 09:45:00,71.01,71.03,70.98,71.03,800.0,53.5651,53.5801,53.5424,53.5801,800.0
2017-08-14 09:50:00,71.04,71.04,70.9,70.9,1000.0,53.5877,53.5877,53.4821,53.4821,1000.0
2017-08-14 09:55:00,70.93,70.93,70.85,70.9,1900.0,53.5047,53.5047,53.4444,53.4821,1900.0
2017-08-14 10:00:00,70.94,70.95,70.8,70.8,700.0,53.5122,53.5198,53.4066,53.4066,700.0
2017-08-14 10:05:00,70.76,70.76,70.68,70.69,1350.0,53.3765,53.3765,53.3161,53.3237,1350.0
2017-08-14 10:10:00,70.71,70.83,70.71,70.83,400.0,53.3388,53.4293,53.3388,53.4293,400.0
2017-08-14 10:15:00,70.86,70.86,70.84,70.85,600.0,53.4519,53.4519,53.4368,53.4444,600.0
2017-08-14 10:20:00,70.83,70.83,70.83,70.83,100.0,53.4293,53.4293,53.4293,53.4293,100.0
2017-08-14 10:25:00,70.88,70.88,70.81,70.81,300.0,53.467,53.467,53.4142,53.4142,300.0
2017-08-14 10:30:00,70.78,70.92,70.78,70.92,300.0,53.3916,53.4972,53.3916,53.4972,300.0
2017-08-14 10:35:00,70.94,71.08,70.92,71.08,2200.0,53.5122,53.6179,53.4972,53.6179,2200.0
2017-08-14 10:40:00,71.13,71.46,71.13,71.46,1900.0,53.6556,53.9045,53.6556,53.9045,1900.0
2017-08-14 10:45:00,71.47,71.53,71.42,71.43,3200.0,53.912,53.9573,53.8743,53.8819,3200.0
2017-08-14 10:50:00,71.53,71.6,71.53,71.6,1100.0,53.9573,54.0101,53.9573,54.0101,1100.0
2017-08-14 10:55:00,71.59,71.73,71.59,71.73,1300.0,54.0026,54.1082,54.0026,54.1082,1300.0
2017-08-14 11:00:00,71.75,71.9,71.74,71.9,3735.0,54.1233,54.2364,54.1157,54.2364,3735.0
2017-08-14 11:05:00,71.91,71.95,71.91,71.93,2995.0,54.244,54.2741,54.244,54.259,2995.0
2017-08-14 11:10:00,71.93,71.94,71.83,71.83,3509.0,54.259,54.2666,54.1836,54.1836,3509.0
2017-08-14 11:15:00,71.78,71.78,71.67,71.67,1300.0,54.1459,54.1459,54.0629,54.0629,1300.0
2017-08-14 11:20:00,71.69,71.74,71.69,71.73,1400.0,54.078,54.1157,54.078,54.1082,1400.0
2017-08-14 11:25:00,71.75,71.78,71.75,71.76,983.0,54.1233,54.1459,54.1233,54.1308,983.0
2017-08-14 11:30:00,71.77,71.78,71.72,71.72,1200.0,54.1383,54.1459,54.1006,54.1006,1200.0
2017-08-14 11:35:00,71.71,71.9,71.66,71.9,1900.0,54.0931,54.2364,54.0554,54.2364,1900.0
2017-08-14 11:40:00,71.89,71.94,71.87,71.89,1000.0,54.2289,54.2666,54.2138,54.2289,1000.0
2017-08-14 11:45:00,71.88,71.88,71.78,71.78,1279.0,54.2213,54.2213,54.1459,54.1459,1279.0
2017-08-14 11:50:00,71.79,71.83,71.79,71.83,700.0,54.1534,54.1836,54.1534,54.1836,700.0
2017-08-14 11:55:00,71.79,71.79,71.75,71.78,1500.0,54.1534,54.1534,54.1233,54.1459,1500.0
2017-08-14 12:00:00,71.79,71.79,71.75,71.75,400.0,54.1534,54.1534,54.1233,54.1233,400.0
2017-08-14 12:05:00,71.74,71.8,71.72,71.8,1400.0,54.1157,54.161,54.1006,54.161,1400.0
2017-08-14 12:10:00,71.82,71.86,71.82,71.86,600.0,54.1761,54.2062,54.1761,54.2062,600.0
2017-08-14 12:15:00,71.85,71.86,71.82,71.83,800.0,54.1987,54.2062,54.1761,54.1836,800.0
2017-08-14 12:20:00,71.84,71.84,71.78,71.79,2300.0,54.1911,54.1911,54.1459,54.1534,2300.0
2017-08-14 12:25:00,71.81,71.84,71.78,71.78,1800.0,54.1685,54.1911,54.1459,54.1459,1800.0
2017-08-14 12:30:00,71.78,71.82,71.78,71.79,1400.0,54.1459,54.1761,54.1459,54.1534,1400.0
2017-08-14 12:35:00,71.78,71.79,71.74,71.74,1900.0,54.1459,54.1534,54.1157,54.1157,1900.0
2017-08-14 12:40:00,71.73,71.83,71.72,71.83,1700.0,54.1082,54.1836,54.1006,54.1836,1700.0
2017-08-14 12:45:00,71.8,71.84,71.8,71.84,1100.0,54.161,54.1911,54.161,54.1911,1100.0
2017-08-14 12:50:00,71.84,71.86,71.82,71.86,1215.0,54.1911,54.2062,54.1761,54.2062,1215.0
2017-08-14 12:55:00,71.86,71.9,71.86,71.88,1100.0,54.2062,54.2364,54.2062,54.2213,1100.0
2017-08-14 13:00:00,71.88,71.91,71.88,71.89,1400.0,54.2213,54.244,54.2213,54.2289,1400.0
2017-08-14 13:05:00,71.9,71.92,71.88,71.89,1200.0,54.2364,54.2515,54.2213,54.2289,1200.0
2017-08-14 13:10:00,71.89,71.9,71.87,71.9,1600.0,54.2289,54.2364,54.2138,54.2364,1600.0
2017-08-14 13:15:00,71.92,71.97,71.92,71.96,1600.0,54.2515,54.2892,54.2515,54.2817,1600.0
2017-08-14 13:20:00,71.95,71.95,71.95,71.95,500.0,54.2741,54.2741,54.2741,54.2741,500.0
2017-08-14 13:25:00,71.94,71.94,71.9,71.91,2063.0,54.2666,54.2666,54.2364,54.244,2063.0
2017-08-14 13:30:00,71.92,71.92,71.92,71.92,200.0,54.2515,54.2515,54.2515,54.2515,200.0
2017-08-14 13:35:00,71.94,71.95,71.94,71.95,2120.0,54.2666,54.2741,54.2666,54.2741,2120.0
2017-08-14 13:40:00,71.93,71.93,71.86,71.86,1100.0,54.259,54.259,54.2062,54.2062,1100.0
2017-08-14 13:45:00,71.81,71.82,71.81,71.82,200.0,54.1685,54.1761,54.1685,54.1761,200.0
2017-08-14 13:50:00,71.76,71.76,71.75,71.76,600.0,54.1308,54.1308,54.1233,54.1308,600.0
2017-08-14 13:55:00,71.79,71.83,71.79,71.83,700.0,54.1534,54.1836,54.1534,54.1836,700.0
2017-08-14 14:00:00,71.86,71.88,71.85,71.85,500.0,54.2062,54.2213,54.1987,54.1987,500.0
2017-08-14 14:05:00,71.84,71.89,71.84,71.86,1400.0,54.1911,54.2289,54.1911,54.2062,1400.0
2017-08-14 14:10:00,71.86,71.89,71.86,71.86,1299.0,54.2062,54.2289,54.2062,54.2062,1299.0
2017-08-14 14:15:00,71.87,71.88,71.84,71.84,1100.0,54.2138,54.2213,54.1911,54.1911,1100.0
2017-08-14 14:20:00,71.8,71.82,71.78,71.78,700.0,54.161,54.1761,54.1459,54.1459,700.0
2017-08-14 14:25:00,71.76,71.76,71.76,71.76,600.0,54.1308,54.1308,54.1308,54.1308,600.0
2017-08-14 14:30:00,71.8,71.86,71.79,71.8,1300.0,54.161,54.2062,54.1534,54.161,1300.0
2017-08-14 14:35:00,71.8,71.8,71.79,71.79,300.0,54.161,54.161,54.1534,54.1534,300.0
2017-08-14 14:40:00,71.75,71.75,71.75,71.75,500.0,54.1233,54.1233,54.1233,54.1233,500.0
2017-08-14 14:45:00,71.75,71.75,71.68,71.68,1037.0,54.1233,54.1233,54.0705,54.0705,1037.0
2017-08-14 14:50:00,71.64,71.7,71.64,71.69,2798.0,54.0403,54.0855,54.0403,54.078,2798.0
2017-08-14 14:55:00,71.65,71.67,71.64,71.64,2717.0,54.0478,54.0629,54.0403,54.0403,2717.0
2017-08-14 15:00:00,71.63,71.63,71.58,71.58,746.0,54.0327,54.0327,53.995,53.995,746.0
2017-08-14 15:05:00,71.59,71.63,71.57,71.58,4669.0,54.0026,54.0327,53.9875,53.995,4669.0
2017-08-14 15:10:00,71.57,71.59,71.55,71.57,4000.0,53.9875,54.0026,53.9724,53.9875,4000.0
2017-08-14 15:15:00,71.59,71.67,71.59,71.67,4030.0,54.0026,54.0629,54.0026,54.0629,4030.0
2017-08-14 15:20:00,71.69,71.75,71.69,71.73,3700.0,54.078,54.1233,54.078,54.1082,3700.0
2017-08-14 15:25:00,71.73,71.75,71.72,71.72,2688.0,54.1082,54.1233,54.1006,54.1006,2688.0
2017-08-14 15:30:00,71.71,71.71,71.64,71.64,4041.0,54.0931,54.0931,54.0403,54.0403,4041.0
2017-08-14 15:35:00,71.64,71.64,71.62,71.63,1514.0,54.0403,54.0403,54.0252,54.0327,1514.0
2017-08-14 15:40:00,71.64,71.72,71.64,71.69,3528.0,54.0403,54.1006,54.0403,54.078,3528.0
2017-08-14 15:45:00,71.69,71.82,71.69,71.81,4910.0,54.078,54.1761,54.078,54.1685,4910.0
2017-08-14 15:50:00,71.81,71.83,71.74,71.74,4919.0,54.1685,54.1836,54.1157,54.1157,4919.0
2017-08-14 15:55:00,71.75,71.77,71.66,71.67,10259.0,54.1233,54.1383,54.0554,54.0629,10259.0
2017-08-15 09:30:00,71.4,71.5,70.99,70.99,700.0,53.8592,53.9347,53.55,53.55,700.0
2017-08-15 09:35:00,71.2,71.2,71.13,71.15,600.0,53.7084,53.7084,53.6556,53.6707,600.0
2017-08-15 09:40:00,71.27,71.28,71.23,71.23,400.0,53.7612,53.7687,53.731,53.731,400.0
2017-08-15 09:45:00,71.06,71.1,71.06,71.1,200.0,53.6028,53.6329,53.6028,53.6329,200.0
2017-08-15 09:50:00,71.14,71.16,71.12,71.13,700.0,53.6631,53.6782,53.648,53.6556,700.0
2017-08-15 09:55:00,71.17,71.19,71.13,71.13,400.0,53.6857,53.7008,53.6556,53.6556,400.0
2017-08-15 10:00:00,71.12,71.12,71.11,71.11,200.0,53.648,53.648,53.6405,53.6405,200.0
2017-08-15 10:05:00,71.19,71.19,71.1,71.1,600.0,53.7008,53.7008,53.6329,53.6329,600.0
2017-08-15 10:10:00,71.06,71.06,70.99,70.99,300.0,53.6028,53.6028,53.55,53.55,300.0
2017-08-15 10:15:00,71.03,71.08,70.96,71.08,500.0,53.5801,53.6179,53.5273,53.6179,500.0
2017-08-15 10:20:00,71.11,71.13,71.11,71.13,300.0,53.6405,53.6556,53.6405,53.6556,300.0
2017-08-15 10:25:00,71.13,71.17,71.06,71.06,800.0,53.6556,53.6857,53.6028,53.6028,800.0
2017-08-15 10:30:00,71.01,71.01,70.9,70.98,900.0,53.5651,53.5651,53.4821,53.5424,900.0
2017-08-15 10:35:00,70.95,71.0,70.95,71.0,500.0,53.5198,53.5575,53.5198,53.5575,500.0
2017-08-15 10:40:00,70.99,71.04,70.99,71.04,500.0,53.55,53.5877,53.55,53.5877,500.0
2017-08-15 10:45:00,71.0,71.05,71.0,71.05,1100.0,53.5575,53.5952,53.5575,53.5952,1100.0
2017-08-15 10:50:00,71.08,71.08,71.06,71.06,300.0,53.6179,53.6179,53.6028,53.6028,300.0
2017-08-15 10:55:00,71.08,71.1,71.08,71.09,700.0,53.6179,53.6329,53.6179,53.6254,700.0
2017-08-15 11:00:00,71.1,71.19,71.1,71.19,700.0,53.6329,53.7008,53.6329,53.7008,700.0
2017-08-15 11:05:00,71.16,71.16,71.13,71.13,500.0,53.6782,53.6782,53.6556,53.6556,500.0
2017-08-15 11:10:00,71.15,71.15,71.12,71.12,400.0,53.6707,53.6707,53.648,53.648,400.0
2017-08-15 11:15:00,71.15,71.16,71.11,71.11,500.0,53.6707,53.6782,53.6405,53.6405,500.0
2017-08-15 11:20:00,71.16,71.16,70.95,70.96,3081.0,53.6782,53.6782,53.5198,53.5273,3081.0
2017-08-15 11:25:00,70.94,70.97,70.93,70.97,800.0,53.5122,53.5349,53.5047,53.5349,800.0
2017-08-15 11:30:00,70.98,70.99,70.96,70.96,800.0,53.5424,53.55,53.5273,53.5273,800.0
2017-08-15 11:35:00,71.04,71.07,71.03,71.03,900.0,53.5877,53.6103,53.5801,53.5801,900.0
2017-08-15 11:40:00,71.04,71.04,70.89,70.9,1200.0,53.5877,53.5877,53.4745,53.4821,1200.0
2017-08-15 11:45:00,70.9,70.9,70.88,70.89,900.0,53.4821,53.4821,53.467,53.4745,900.0
2017-08-15 11:50:00,70.88,70.92,70.88,70.91,700.0,53.467,53.4972,53.467,53.4896,700.0
2017-08-15 11:55:00,70.86,70.86,70.85,70.85,200.0,53.4519,53.4519,53.4444,53.4444,200.0
2017-08-15 12:00:00,70.84,70.89,70.83,70.89,900.0,53.4368,53.4745,53.4293,53.4745,900.0
2017-08-15 12:05:00,70.9,70.9,70.88,70.88,1100.0,53.4821,53.4821,53.467,53.467,1100.0
2017-08-15 12:10:00,70.88,70.88,70.87,70.87,800.0,53.467,53.467,53.4594,53.4594,800.0
2017-08-15 12:15:00,70.88,70.9,70.88,70.88,400.0,53.467,53.4821,53.467,53.467,400.0
2017-08-15 12:20:00,70.91,70.95,70.91,70.95,800.0,53.4896,53.5198,53.4896,53.5198,800.0
2017-08-15 12:25:00,70.91,70.91,70.89,70.89,200.0,53.4896,53.4896,53.4745,53.4745,200.0
2017-08-15 12:30:00,70.89,70.92,70.89,70.92,300.0,53.4745,53.4972,53.4745,53.4972,300.0
2017-08-15 12:35:00,70.93,70.94,70.93,70.93,500.0,53.5047,53.5122,53.5047,53.5047,500.0
2017-08-15 12:40:00,70.93,70.93,70.9,70.91,900.0,53.5047,53.5047,53.4821,53.4896,900.0
2017-08-15 12:45:00,70.92,70.96,70.92,70.96,300.0,53.4972,53.5273,53.4972,53.5273,300.0
2017-08-15 12:50:00,71.03,71.05,71.01,71.01,1000.0,53.5801,53.5952,53.5651,53.5651,1000.0
2017-08-15 12:55:00,71.03,71.07,71.03,71.07,400.0,53.5801,53.6103,53.5801,53.6103,400.0
2017-08-15 13:00:00,71.07,71.07,70.95,70.95,1314.0,53.6103,53.6103,53.5198,53.5198,1314.0
2017-08-15 13:05:00,70.96,70.99,70.96,70.99,600.0,53.5273,53.55,53.5273,53.55,600.0
2017-08-15 13:10:00,71.0,71.0,70.96,70.96,500.0,53.5575,53.5575,53.5273,53.5273,500.0
2017-08-15 13:15:00,70.96,70.96,70.96,70.96,300.0,53.5273,53.5273,53.5273,53.5273,300.0
2017-08-15 13:20:00,70.95,70.95,70.95,70.95,500.0,53.5198,53.5198,53.5198,53.5198,500.0
2017-08-15 13:25:00,70.96,71.02,70.96,71.02,500.0,53.5273,53.5726,53.5273,53.5726,500.0
2017-08-15 13:30:00,71.04,71.08,71.04,71.05,1000.0,53.5877,53.6179,53.5877,53.5952,1000.0
2017-08-15 13:35:00,71.07,71.07,71.05,71.06,600.0,53.6103,53.6103,53.5952,53.6028,600.0
2017-08-15 13:40:00,71.09,71.1,71.09,71.1,700.0,53.6254,53.6329,53.6254,53.6329,700.0
2017-08-15 13:45:00,71.12,71.12,71.09,71.11,900.0,53.648,53.648,53.6254,53.6405,900.0
2017-08-15 13:50:00,71.15,71.15,71.12,71.12,600.0,53.6707,53.6707,53.648,53.648,600.0
2017-08-15 13:55:00,71.1,71.12,71.07,71.08,1200.0,53.6329,53.648,53.6103,53.6179,1200.0
2017-08-15 14:00:00,71.1,71.14,71.09,71.14,700.0,53.6329,53.6631,53.6254,53.6631,700.0
2017-08-15 14:05:00,71.12,71.18,71.12,71.16,2000.0,53.648,53.6933,53.648,53.6782,2000.0
2017-08-15 14:10:00,71.13,71.16,71.12,71.12,1100.0,53.6556,53.6782,53.648,53.648,1100.0
2017-08-15 14:15:00,71.13,71.16,71.11,71.14,1100.0,53.6556,53.6782,53.6405,53.6631,1100.0
2017-08-15 14:20:00,71.16,71.17,71.13,71.14,850.0,53.6782,53.6857,53.6556,53.6631,850.0
2017-08-15 14:25:00,71.11,71.17,71.11,71.14,2400.0,53.6405,53.6857,53.6405,53.6631,2400.0
2017-08-15 14:30:00,71.13,71.13,71.08,71.08,800.0,53.6556,53.6556,53.6179,53.6179,800.0
2017-08-15 14:35:00,71.08,71.09,71.02,71.02,1010.0,53.6179,53.6254,53.5726,53.5726,1010.0
2017-08-15 14:40:00,71.01,71.02,70.96,70.96,2014.0,53.5651,53.5726,53.5273,53.5273,2014.0
2017-08-15 14:45:00,70.96,71.0,70.96,71.0,762.0,53.5273,53.5575,53.5273,53.5575,762.0
2017-08-15 14:50:00,71.0,71.0,70.97,71.0,1400.0,53.5575,53.5575,53.5349,53.5575,1400.0
2017-08-15 14:55:00,70.99,71.0,70.97,70.97,1200.0,53.55,53.5575,53.5349,53.5349,1200.0
2017-08-15 15:00:00,71.01,71.01,70.99,70.99,2250.0,53.5651,53.5651,53.55,53.55,2250.0
2017-08-15 15:05:00,71.01,71.1,71.01,71.09,2501.0,53.5651,53.6329,53.5651,53.6254,2501.0
2017-08-15 15:10:00,71.1,71.15,71.09,71.12,2000.0,53.6329,53.6707,53.6254,53.648,2000.0
2017-08-15 15:15:00,71.13,71.13,71.08,71.08,1400.0,53.6556,53.6556,53.6179,53.6179,1400.0
2017-08-15 15:20:00,71.09,71.09,71.06,71.08,6550.0,53.6254,53.6254,53.6028,53.6179,6550.0
2017-08-15 15:25:00,71.09,71.13,71.08,71.08,2200.0,53.6254,53.6556,53.6179,53.6179,2200.0
2017-08-15 15:30:00,71.11,71.16,71.11,71.12,1411.0,53.6405,53.6782,53.6405,53.648,1411.0
2017-08-15 15:35:00,71.11,71.14,71.08,71.1,2451.0,53.6405,53.6631,53.6179,53.6329,2451.0
2017-08-15 15:40:00,71.11,71.16,71.11,71.16,2388.0,53.6405,53.6782,53.6405,53.6782,2388.0
2017-08-15 15:45:00,71.17,71.21,71.17,71.21,4738.0,53.6857,53.7159,53.6857,53.7159,4738.0
2017-08-15 15:50:00,71.21,71.23,71.18,71.18,8079.0,53.7159,53.731,53.6933,53.6933,8079.0
2017-08-15 15:55:00,71.18,71.24,71.18,71.21,9867.0,53.6933,53.7385,53.6933,53.7159,9867.0
2017-08-16 09:30:00,71.58,71.81,71.58,71.74,1100.0,53.995,54.1685,53.995,54.1157,1100.0
2017-08-16 09:35:00,71.49,71.56,71.49,71.56,800.0,53.9271,53.9799,53.9271,53.9799,800.0
2017-08-16 09:40:00,71.65,71.82,71.65,71.81,2193.0,54.0478,54.1761,54.0478,54.1685,2193.0
2017-08-16 09:45:00,71.87,71.97,71.87,71.95,700.0,54.2138,54.2892,54.2138,54.2741,700.0
2017-08-16 09:50:00,72.04,72.15,72.04,72.13,1000.0,54.342,54.425,54.342,54.4099,1000.0
2017-08-16 09:55:00,72.15,72.16,72.02,72.04,1100.0,54.425,54.4325,54.3269,54.342,1100.0
2017-08-16 10:00:00,72.01,72.07,71.99,72.06,1000.0,54.3194,54.3646,54.3043,54.3571,1000.0
2017-08-16 10:05:00,72.09,72.14,72.09,72.13,1700.0,54.3797,54.4174,54.3797,54.4099,1700.0
2017-08-16 10:10:00,72.13,72.19,72.13,72.19,1100.0,54.4099,54.4552,54.4099,54.4552,1100.0
2017-08-16 10:15:00,72.22,72.24,72.13,72.13,1400.0,54.4778,54.4929,54.4099,54.4099,1400.0
2017-08-16 10:20:00,72.13,72.16,72.13,72.14,800.0,54.4099,54.4325,54.4099,54.4174,800.0
2017-08-16 10:25:00,72.16,72.16,72.12,72.13,1493.0,54.4325,54.4325,54.4024,54.4099,1493.0
2017-08-16 10:30:00,72.12,72.12,72.01,72.06,1000.0,54.4024,54.4024,54.3194,54.3571,1000.0
2017-08-16 10:35:00,72.06,72.08,72.0,72.0,1300.0,54.3571,54.3722,54.3118,54.3118,1300.0
2017-08-16 10:40:00,72.04,72.09,72.04,72.06,948.0,54.342,54.3797,54.342,54.3571,948.0
2017-08-16 10:45:00,72.04,72.1,72.04,72.09,1000.0,54.342,54.3873,54.342,54.3797,1000.0
2017-08-16 10:50:00,72.08,72.12,72.06,72.12,1109.0,54.3722,54.4024,54.3571,54.4024,1109.0
2017-08-16 10:55:00,72.11,72.18,72.11,72.18,648.0,54.3948,54.4476,54.3948,54.4476,648.0
2017-08-16 11:00:00,72.19,72.2,72.16,72.17,1200.0,54.4552,54.4627,54.4325,54.4401,1200.0
2017-08-16 11:05:00,72.16,72.16,72.12,72.12,805.0,54.4325,54.4325,54.4024,54.4024,805.0
2017-08-16 11:10:00,72.14,72.14,72.09,72.09,1056.0,54.4174,54.4174,54.3797,54.3797,1056.0
2017-08-16 11:15:00,72.1,72.1,72.05,72.07,700.0,54.3873,54.3873,54.3496,54.3646,700.0
2017-08-16 11:20:00,72.03,72.03,72.01,72.03,935.0,54.3345,54.3345,54.3194,54.3345,935.0
2017-08-16 11:25:00,72.02,72.02,71.99,71.99,405.0,54.3269,54.3269,54.3043,54.3043,405.0
2017-08-16 11:30:00,71.99,72.02,71.95,71.96,2105.0,54.3043,54.3269,54.2741,54.2817,2105.0
2017-08-16 11:35:00,71.94,72.0,71.94,72.0,500.0,54.2666,54.3118,54.2666,54.3118,500.0
2017-08-16 11:40:00,71.99,72.08,71.98,72.02,2104.0,54.3043,54.3722,54.2968,54.3269,2104.0
2017-08-16 11:45:00,72.03,72.03,71.96,71.96,700.0,54.3345,54.3345,54.2817,54.2817,700.0
2017-08-16 11:50:00,71.97,72.01,71.97,71.99,600.0,54.2892,54.3194,54.2892,54.3043,600.0
2017-08-16 11:55:00,72.01,72.04,71.99,71.99,500.0,54.3194,54.342,54.3043,54.3043,500.0
2017-08-16 12:00:00,71.99,72.01,71.98,72.0,700.0,54.3043,54.3194,54.2968,54.3118,700.0
2017-08-16 12:05:00,72.0,72.02,72.0,72.02,500.0,54.3118,54.3269,54.3118,54.3269,500.0
2017-08-16 12:10:00,72.03,72.03,72.02,72.03,600.0,54.3345,54.3345,54.3269,54.3345,600.0
2017-08-16 12:15:00,72.02,72.06,72.02,72.06,900.0,54.3269,54.3571,54.3269,54.3571,900.0
2017-08-16 12:20:00,72.07,72.07,72.06,72.06,700.0,54.3646,54.3646,54.3571,54.3571,700.0
2017-08-16 12:25:00,72.03,72.03,72.03,72.03,100.0,54.3345,54.3345,54.3345,54.3345,100.0
2017-08-16 12:30:00,72.04,72.04,72.02,72.04,400.0,54.342,54.342,54.3269,54.342,400.0
2017-08-16 12:35:00,72.05,72.07,72.04,72.04,593.0,54.3496,54.3646,54.342,54.342,593.0
2017-08-16 12:40:00,72.08,72.15,72.08,72.15,1200.0,54.3722,54.425,54.3722,54.425,1200.0
2017-08-16 12:45:00,72.17,72.17,72.12,72.12,600.0,54.4401,54.4401,54.4024,54.4024,600.0
2017-08-16 12:50:00,72.12,72.12,72.12,72.12,0.0,54.4024,54.4024,54.4024,54.4024,0.0
2017-08-16 12:55:00,72.16,72.16,72.15,72.16,400.0,54.4325,54.4325,54.425,54.4325,400.0
2017-08-16 13:00:00,72.14,72.15,72.14,72.14,1157.0,54.4174,54.425,54.4174,54.4174,1157.0
2017-08-16 13:05:00,72.15,72.19,72.15,72.19,400.0,54.425,54.4552,54.425,54.4552,400.0
2017-08-16 13:10:00,72.17,72.2,72.15,72.2,1100.0,54.4401,54.4627,54.425,54.4627,1100.0
2017-08-16 13:15:00,72.26,72.3,72.26,72.3,400.0,54.508,54.5381,54.508,54.5381,400.0
2017-08-16 13:20:00,72.29,72.33,72.29,72.33,500.0,54.5306,54.5608,54.5306,54.5608,500.0
2017-08-16 13:25:00,72.3,72.34,72.3,72.34,600.0,54.5381,54.5683,54.5381,54.5683,600.0
2017-08-16 13:30:00,72.35,72.37,72.34,72.34,1489.0,54.5759,54.5909,54.5683,54.5683,1489.0
2017-08-16 13:35:00,72.31,72.32,72.29,72.29,400.0,54.5457,54.5532,54.5306,54.5306,400.0
2017-08-16 13:40:00,72.32,72.32,72.32,72.32,100.0,54.5532,54.5532,54.5532,54.5532,100.0
2017-08-16 13:45:00,72.29,72.29,72.27,72.29,400.0,54.5306,54.5306,54.5155,54.5306,400.0
2017-08-16 13:50:00,72.29,72.3,72.28,72.3,599.0,54.5306,54.5381,54.5231,54.5381,599.0
2017-08-16 13:55:00,72.29,72.32,72.29,72.32,400.0,54.5306,54.5532,54.5306,54.5532,400.0
2017-08-16 14:00:00,72.34,72.36,72.27,72.27,441.0,54.5683,54.5834,54.5155,54.5155,441.0
2017-08-16 14:05:00,72.31,72.32,72.27,72.27,600.0,54.5457,54.5532,54.5155,54.5155,600.0
2017-08-16 14:10:00,72.29,72.32,72.29,72.32,400.0,54.5306,54.5532,54.5306,54.5532,400.0
2017-08-16 14:15:00,72.31,72.32,72.2,72.2,1700.0,54.5457,54.5532,54.4627,54.4627,1700.0
2017-08-16 14:20:00,72.21,72.22,72.16,72.16,1400.0,54.4702,54.4778,54.4325,54.4325,1400.0
2017-08-16 14:25:00,72.2,72.2,72.16,72.19,1133.0,54.4627,54.4627,54.4325,54.4552,1133.0
2017-08-16 14:30:00,72.15,72.15,72.05,72.05,3372.0,54.425,54.425,54.3496,54.3496,3372.0
2017-08-16 14:35:00,72.05,72.08,72.04,72.04,1445.0,54.3496,54.3722,54.342,54.342,1445.0
2017-08-16 14:40:00,72.04,72.04,71.95,71.95,1750.0,54.342,54.342,54.2741,54.2741,1750.0
2017-08-16 14:45:00,71.96,72.01,71.95,72.01,1800.0,54.2817,54.3194,54.2741,54.3194,1800.0
2017-08-16 14:50:00,72.01,72.09,72.01,72.09,793.0,54.3194,54.3797,54.3194,54.3797,793.0
2017-08-16 14:55:00,72.15,72.15,72.12,72.12,899.0,54.425,54.425,54.4024,54.4024,899.0
2017-08-16 15:00:00,72.11,72.11,72.08,72.08,700.0,54.3948,54.3948,54.3722,54.3722,700.0
2017-08-16 15:05:00,72.05,72.09,72.05,72.05,2169.0,54.3496,54.3797,54.3496,54.3496,2169.0
2017-08-16 15:10:00,72.04,72.04,71.97,71.97,1201.0,54.342,54.342,54.2892,54.2892,1201.0
2017-08-16 15:15:00,72.0,72.02,71.97,71.98,1900.0,54.3118,54.3269,54.2892,54.2968,1900.0
2017-08-16 15:20:00,71.97,71.97,71.92,71.92,1975.0,54.2892,54.2892,54.2515,54.2515,1975.0
2017-08-16 15:25:00,71.9,71.9,71.83,71.83,2314.0,54.2364,54.2364,54.1836,54.1836,2314.0
2017-08-16 15:30:00,71.82,71.82,71.8,71.82,3075.0,54.1761,54.1761,54.161,54.1761,3075.0
2017-08-16 15:35:00,71.88,71.92,71.88,71.92,2007.0,54.2213,54.2515,54.2213,54.2515,2007.0
2017-08-16 15:40:00,71.91,71.96,71.9,71.93,3709.0,54.244,54.2817,54.2364,54.259,3709.0
2017-08-16 15:45:00,71.95,71.99,71.95,71.99,4212.0,54.2741,54.3043,54.2741,54.3043,4212.0
2017-08-16 15:50:00,71.99,72.01,71.94,71.96,6252.0,54.3043,54.3194,54.2666,54.2817,6252.0
2017-08-16 15:55:00,71.97,72.01,71.97,72.0,7197.0,54.2892,54.3194,54.2892,54.3118,7197.0
2017-08-17 09:30:00,71.96,71.98,71.92,71.92,300.0,54.2817,54.2968,54.2515,54.2515,300.0
2017-08-17 09:35:00,71.88,71.88,71.81,71.81,263.0,54.2213,54.2213,54.1685,54.1685,263.0
2017-08-17 09:40:00,71.83,71.83,71.83,71.83,100.0,54.1836,54.1836,54.1836,54.1836,100.0
2017-08-17 09:45:00,71.91,71.91,71.81,71.81,300.0,54.244,54.244,54.1685,54.1685,300.0
2017-08-17 09:50:00,71.82,71.88,71.82,71.87,400.0,54.1761,54.2213,54.1761,54.2138,400.0
2017-08-17 09:55:00,71.87,71.87,71.87,71.87,100.0,54.2138,54.2138,54.2138,54.2138,100.0
2017-08-17 10:00:00,71.78,71.78,71.78,71.78,100.0,54.1459,54.1459,54.1459,54.1459,100.0
2017-08-17 10:05:00,71.95,71.96,71.94,71.94,700.0,54.2741,54.2817,54.2666,54.2666,700.0
2017-08-17 10:10:00,71.98,72.02,71.95,71.95,2253.0,54.2968,54.3269,54.2741,54.2741,2253.0
2017-08-17 10:15:00,71.95,71.97,71.95,71.97,1200.0,54.2741,54.2892,54.2741,54.2892,1200.0
2017-08-17 10:20:00,71.96,71.98,71.96,71.96,500.0,54.2817,54.2968,54.2817,54.2817,500.0
2017-08-17 10:25:00,71.92,71.99,71.92,71.98,1000.0,54.2515,54.3043,54.2515,54.2968,1000.0
2017-08-17 10:30:00,72.02,72.03,71.96,71.97,1700.0,54.3269,54.3345,54.2817,54.2892,1700.0
2017-08-17 10:35:00,71.99,71.99,71.93,71.93,700.0,54.3043,54.3043,54.259,54.259,700.0
2017-08-17 10:40:00,71.94,71.94,71.83,71.83,400.0,54.2666,54.2666,54.1836,54.1836,400.0
2017-08-17 10:45:00,71.85,71.86,71.85,71.86,200.0,54.1987,54.2062,54.1987,54.2062,200.0
2017-08-17 10:50:00,71.83,71.83,71.77,71.79,600.0,54.1836,54.1836,54.1383,54.1534,600.0
2017-08-17 10:55:00,71.85,71.85,71.76,71.76,500.0,54.1987,54.1987,54.1308,54.1308,500.0
2017-08-17 11:00:00,71.75,71.82,71.75,71.82,800.0,54.1233,54.1761,54.1233,54.1761,800.0
2017-08-17 11:05:00,71.87,71.87,71.87,71.87,100.0,54.2138,54.2138,54.2138,54.2138,100.0
2017-08-17 11:10:00,71.83,71.83,71.78,71.8,700.0,54.1836,54.1836,54.1459,54.161,700.0
2017-08-17 11:15:00,71.8,71.81,71.8,71.81,400.0,54.161,54.1685,54.161,54.1685,400.0
2017-08-17 11:20:00,71.82,71.82,71.78,71.78,700.0,54.1761,54.1761,54.1459,54.1459,700.0
2017-08-17 11:25:00,71.79,71.79,71.79,71.79,200.0,54.1534,54.1534,54.1534,54.1534,200.0
2017-08-17 11:30:00,71.75,71.75,71.68,71.73,600.0,54.1233,54.1233,54.0705,54.1082,600.0
2017-08-17 11:35:00,71.74,71.74,71.69,71.69,400.0,54.1157,54.1157,54.078,54.078,400.0
2017-08-17 11:40:00,71.7,71.7,71.7,71.7,300.0,54.0855,54.0855,54.0855,54.0855,300.0
2017-08-17 11:45:00,71.67,71.68,71.64,71.66,900.0,54.0629,54.0705,54.0403,54.0554,900.0
2017-08-17 11:50:00,71.66,71.67,71.66,71.66,698.0,54.0554,54.0629,54.0554,54.0554,698.0
2017-08-17 11:55:00,71.67,71.67,71.62,71.63,1200.0,54.0629,54.0629,54.0252,54.0327,1200.0
2017-08-17 12:00:00,71.63,71.64,71.63,71.64,400.0,54.0327,54.0403,54.0327,54.0403,400.0
2017-08-17 12:05:00,71.57,71.57,71.48,71.48,700.0,53.9875,53.9875,53.9196,53.9196,700.0
2017-08-17 12:10:00,71.46,71.47,71.46,71.47,400.0,53.9045,53.912,53.9045,53.912,400.0
2017-08-17 12:15:00,71.41,71.41,71.37,71.37,1300.0,53.8668,53.8668,53.8366,53.8366,1300.0
2017-08-17 12:20:00,71.39,71.42,71.39,71.42,1200.0,53.8517,53.8743,53.8517,53.8743,1200.0
2017-08-17 12:25:00,71.35,71.36,71.35,71.36,400.0,53.8215,53.8291,53.8215,53.8291,400.0
2017-08-17 12:30:00,71.38,71.43,71.38,71.42,1100.0,53.8442,53.8819,53.8442,53.8743,1100.0
2017-08-17 12:35:00,71.44,71.45,71.43,71.45,800.0,53.8894,53.897,53.8819,53.897,800.0
2017-08-17 12:40:00,71.52,71.52,71.48,71.48,1300.0,53.9498,53.9498,53.9196,53.9196,1300.0
2017-08-17 12:45:00,71.56,71.57,71.56,71.57,200.0,53.9799,53.9875,53.9799,53.9875,200.0
2017-08-17 12:50:00,71.55,71.55,71.52,71.52,200.0,53.9724,53.9724,53.9498,53.9498,200.0
2017-08-17 12:55:00,71.51,71.51,71.46,71.46,800.0,53.9422,53.9422,53.9045,53.9045,800.0
2017-08-17 13:00:00,71.45,71.45,71.45,71.45,200.0,53.897,53.897,53.897,53.897,200.0
2017-08-17 13:05:00,71.43,71.45,71.42,71.44,700.0,53.8819,53.897,53.8743,53.8894,700.0
2017-08-17 13:10:00,71.43,71.43,71.41,71.42,600.0,53.8819,53.8819,53.8668,53.8743,600.0
2017-08-17 13:15:00,71.4,71.41,71.4,71.4,300.0,53.8592,53.8668,53.8592,53.8592,300.0
2017-08-17 13:20:00,71.39,71.39,71.37,71.39,700.0,53.8517,53.8517,53.8366,53.8517,700.0
2017-08-17 13:25:00,71.4,71.4,71.37,71.37,400.0,53.8592,53.8592,53.8366,53.8366,400.0
2017-08-17 13:30:00,71.36,71.38,71.35,71.38,300.0,53.8291,53.8442,53.8215,53.8442,300.0
2017-08-17 13:35:00,71.4,71.4,71.39,71.4,600.0,53.8592,53.8592,53.8517,53.8592,600.0
2017-08-17 13:40:00,71.43,71.43,71.42,71.42,644.0,53.8819,53.8819,53.8743,53.8743,644.0
2017-08-17 13:45:00,71.41,71.41,71.38,71.41,500.0,53.8668,53.8668,53.8442,53.8668,500.0
2017-08-17 13:50:00,71.42,71.42,71.37,71.37,800.0,53.8743,53.8743,53.8366,53.8366,800.0
2017-08-17 13:55:00,71.38,71.4,71.36,71.4,900.0,53.8442,53.8592,53.8291,53.8592,900.0
2017-08-17 14:00:00,71.41,71.41,71.38,71.38,800.0,53.8668,53.8668,53.8442,53.8442,800.0
2017-08-17 14:05:00,71.41,71.41,71.41,71.41,100.0,53.8668,53.8668,53.8668,53.8668,100.0
2017-08-17 14:10:00,71.37,71.37,71.35,71.35,600.0,53.8366,53.8366,53.8215,53.8215,600.0
2017-08-17 14:15:00,71.3,71.3,71.27,71.27,800.0,53.7838,53.7838,53.7612,53.7612,800.0
2017-08-17 14:20:00,71.28,71.28,71.24,71.28,1306.0,53.7687,53.7687,53.7385,53.7687,1306.0
2017-08-17 14:25:00,71.29,71.36,71.29,71.36,1300.0,53.7763,53.8291,53.7763,53.8291,1300.0
2017-08-17 14:30:00,71.36,71.36,71.29,71.29,1776.0,53.8291,53.8291,53.7763,53.7763,1776.0
2017-08-17 14:35:00,71.29,71.3,71.29,71.29,300.0,53.7763,53.7838,53.7763,53.7763,300.0
2017-08-17 14:40:00,71.25,71.28,71.25,71.28,1700.0,53.7461,53.7687,53.7461,53.7687,1700.0
2017-08-17 14:45:00,71.27,71.32,71.27,71.32,1100.0,53.7612,53.7989,53.7612,53.7989,1100.0
2017-08-17 14:50:00,71.3,71.31,71.3,71.31,300.0,53.7838,53.7914,53.7838,53.7914,300.0
2017-08-17 14:55:00,71.31,71.35,71.31,71.33,1100.0,53.7914,53.8215,53.7914,53.8064,1100.0
2017-08-17 15:00:00,71.35,71.35,71.32,71.32,1100.0,53.8215,53.8215,53.7989,53.7989,1100.0
2017-08-17 15:05:00,71.32,71.36,71.32,71.36,1146.0,53.7989,53.8291,53.7989,53.8291,1146.0
2017-08-17 15:10:00,71.36,71.36,71.32,71.32,1996.0,53.8291,53.8291,53.7989,53.7989,1996.0
2017-08-17 15:15:00,71.32,71.32,71.27,71.28,2300.0,53.7989,53.7989,53.7612,53.7687,2300.0
2017-08-17 15:20:00,71.3,71.3,71.24,71.25,2056.0,53.7838,53.7838,53.7385,53.7461,2056.0
2017-08-17 15:25:00,71.24,71.24,71.2,71.22,1638.0,53.7385,53.7385,53.7084,53.7235,1638.0
2017-08-17 15:30:00,71.19,71.25,71.19,71.25,1149.0,53.7008,53.7461,53.7008,53.7461,1149.0
2017-08-17 15:35:00,71.26,71.31,71.26,71.26,3260.0,53.7536,53.7914,53.7536,53.7536,3260.0
2017-08-17 15:40:00,71.22,71.22,71.18,71.21,2544.0,53.7235,53.7235,53.6933,53.7159,2544.0
2017-08-17 15:45:00,71.22,71.24,71.17,71.24,2412.0,53.7235,53.7385,53.6857,53.7385,2412.0
2017-08-17 15:50:00,71.24,71.26,71.19,71.26,4831.0,53.7385,53.7536,53.7008,53.7536,4831.0
2017-08-17 15:55:00,71.24,71.24,71.1,71.12,12130.0,53.7385,53.7385,53.6329,53.648,12130.0
2017-08-18 09:30:00,71.04,71.04,70.77,70.77,1697.0,53.5877,53.5877,53.384,53.384,1697.0
2017-08-18 09:35:00,70.82,70.94,70.82,70.91,600.0,53.4217,53.5122,53.4217,53.4896,600.0
2017-08-18 09:40:00,71.0,71.0,71.0,71.0,100.0,53.5575,53.5575,53.5575,53.5575,100.0
2017-08-18 09:45:00,71.06,71.1,71.06,71.1,559.0,53.6028,53.6329,53.6028,53.6329,559.0
2017-08-18 09:50:00,71.12,71.22,71.12,71.22,1700.0,53.648,53.7235,53.648,53.7235,1700.0
2017-08-18 09:55:00,71.21,71.21,71.15,71.17,718.0,53.7159,53.7159,53.6707,53.6857,718.0
2017-08-18 10:00:00,71.24,71.25,71.19,71.25,600.0,53.7385,53.7461,53.7008,53.7461,600.0
2017-08-18 10:05:00,71.21,71.21,71.16,71.16,300.0,53.7159,53.7159,53.6782,53.6782,300.0
2017-08-18 10:10:00,71.11,71.11,71.11,71.11,200.0,53.6405,53.6405,53.6405,53.6405,200.0
2017-08-18 10:15:00,71.13,71.17,71.13,71.15,400.0,53.6556,53.6857,53.6556,53.6707,400.0
2017-08-18 10:20:00,71.09,71.11,71.05,71.06,1600.0,53.6254,53.6405,53.5952,53.6028,1600.0
2017-08-18 10:25:00,71.12,71.12,71.11,71.11,200.0,53.648,53.648,53.6405,53.6405,200.0
2017-08-18 10:30:00,71.12,71.12,71.11,71.11,600.0,53.648,53.648,53.6405,53.6405,600.0
2017-08-18 10:35:00,71.12,71.12,71.1,71.11,400.0,53.648,53.648,53.6329,53.6405,400.0
2017-08-18 10:40:00,71.07,71.11,71.07,71.1,1500.0,53.6103,53.6405,53.6103,53.6329,1500.0
2017-08-18 10:45:00,71.09,71.1,70.97,70.97,600.0,53.6254,53.6329,53.5349,53.5349,600.0
2017-08-18 10:50:00,71.01,71.01,70.95,70.95,300.0,53.5651,53.5651,53.5198,53.5198,300.0
2017-08-18 10:55:00,71.05,71.05,71.0,71.0,300.0,53.5952,53.5952,53.5575,53.5575,300.0
2017-08-18 11:00:00,70.97,70.97,70.97,70.97,200.0,53.5349,53.5349,53.5349,53.5349,200.0
2017-08-18 11:05:00,70.97,70.97,70.95,70.95,400.0,53.5349,53.5349,53.5198,53.5198,400.0
2017-08-18 11:10:00,70.94,70.94,70.94,70.94,100.0,53.5122,53.5122,53.5122,53.5122,100.0
2017-08-18 11:15:00,70.98,70.98,70.94,70.95,2145.0,53.5424,53.5424,53.5122,53.5198,2145.0
2017-08-18 11:20:00,70.97,70.98,70.89,70.89,783.0,53.5349,53.5424,53.4745,53.4745,783.0
2017-08-18 11:25:00,70.86,70.88,70.85,70.85,900.0,53.4519,53.467,53.4444,53.4444,900.0
2017-08-18 11:30:00,70.83,70.84,70.83,70.83,1200.0,53.4293,53.4368,53.4293,53.4293,1200.0
2017-08-18 11:35:00,70.83,70.84,70.79,70.8,1600.0,53.4293,53.4368,53.3991,53.4066,1600.0
2017-08-18 11:40:00,70.81,70.81,70.75,70.75,600.0,53.4142,53.4142,53.3689,53.3689,600.0
2017-08-18 11:45:00,70.76,70.79,70.76,70.79,903.0,53.3765,53.3991,53.3765,53.3991,903.0
2017-08-18 11:50:00,70.82,70.84,70.82,70.83,900.0,53.4217,53.4368,53.4217,53.4293,900.0
2017-08-18 11:55:00,70.74,70.74,70.71,70.71,603.0,53.3614,53.3614,53.3388,53.3388,603.0
2017-08-18 12:00:00,70.7,70.7,70.62,70.63,1317.0,53.3312,53.3312,53.2709,53.2784,1317.0
2017-08-18 12:05:00,70.64,70.67,70.64,70.66,984.0,53.2859,53.3086,53.2859,53.301,984.0
2017-08-18 12:10:00,70.65,70.67,70.62,70.62,1000.0,53.2935,53.3086,53.2709,53.2709,1000.0
2017-08-18 12:15:00,70.63,70.65,70.62,70.62,900.0,53.2784,53.2935,53.2709,53.2709,900.0
2017-08-18 12:20:00,70.61,70.61,70.6,70.6,1000.0,53.2633,53.2633,53.2558,53.2558,1000.0
2017-08-18 12:25:00,70.57,70.64,70.57,70.64,600.0,53.2331,53.2859,53.2331,53.2859,600.0
2017-08-18 12:30:00,70.66,70.69,70.65,70.69,692.0,53.301,53.3237,53.2935,53.3237,692.0
2017-08-18 12:35:00,70.69,70.71,70.67,70.71,1900.0,53.3237,53.3388,53.3086,53.3388,1900.0
2017-08-18 12:40:00,70.73,70.83,70.73,70.81,1100.0,53.3538,53.4293,53.3538,53.4142,1100.0
2017-08-18 12:45:00,70.78,70.82,70.75,70.82,1400.0,53.3916,53.4217,53.3689,53.4217,1400.0
2017-08-18 12:50:00,70.84,70.84,70.79,70.81,1245.0,53.4368,53.4368,53.3991,53.4142,1245.0
2017-08-18 12:55:00,70.83,70.83,70.76,70.77,800.0,53.4293,53.4293,53.3765,53.384,800.0
2017-08-18 13:00:00,70.76,70.77,70.72,70.76,1400.0,53.3765,53.384,53.3463,53.3765,1400.0
2017-08-18 13:05:00,70.75,70.79,70.75,70.77,1100.0,53.3689,53.3991,53.3689,53.384,1100.0
2017-08-18 13:10:00,70.76,70.76,70.69,70.69,1752.0,53.3765,53.3765,53.3237,53.3237,1752.0
2017-08-18 13:15:00,70.64,70.67,70.64,70.66,1100.0,53.2859,53.3086,53.2859,53.301,1100.0
2017-08-18 13:20:00,70.65,70.67,70.63,70.64,1800.0,53.2935,53.3086,53.2784,53.2859,1800.0
2017-08-18 13:25:00,70.66,70.68,70.64,70.68,1000.0,53.301,53.3161,53.2859,53.3161,1000.0
2017-08-18 13:30:00,70.67,70.67,70.63,70.63,1203.0,53.3086,53.3086,53.2784,53.2784,1203.0
2017-08-18 13:35:00,70.63,70.63,70.59,70.62,2400.0,53.2784,53.2784,53.2482,53.2709,2400.0
2017-08-18 13:40:00,70.67,70.73,70.67,70.7,1715.0,53.3086,53.3538,53.3086,53.3312,1715.0
2017-08-18 13:45:00,70.71,70.71,70.68,70.68,200.0,53.3388,53.3388,53.3161,53.3161,200.0
2017-08-18 13:50:00,70.72,70.72,70.7,70.7,900.0,53.3463,53.3463,53.3312,53.3312,900.0
2017-08-18 13:55:00,70.66,70.66,70.65,70.65,300.0,53.301,53.301,53.2935,53.2935,300.0
2017-08-18 14:00:00,70.64,70.68,70.64,70.67,1400.0,53.2859,53.3161,53.2859,53.3086,1400.0
2017-08-18 14:05:00,70.65,70.67,70.63,70.64,2601.0,53.2935,53.3086,53.2784,53.2859,2601.0
2017-08-18 14:10:00,70.65,70.67,70.65,70.66,400.0,53.2935,53.3086,53.2935,53.301,400.0
2017-08-18 14:15:00,70.63,70.64,70.61,70.62,1933.0,53.2784,53.2859,53.2633,53.2709,1933.0
2017-08-18 14:20:00,70.62,70.65,70.59,70.65,2078.0,53.2709,53.2935,53.2482,53.2935,2078.0
2017-08-18 14:25:00,70.66,70.68,70.66,70.67,1300.0,53.301,53.3161,53.301,53.3086,1300.0
2017-08-18 14:30:00,70.67,70.7,70.67,70.67,1896.0,53.3086,53.3312,53.3086,53.3086,1896.0
2017-08-18 14:35:00,70.64,70.7,70.64,70.69,1400.0,53.2859,53.3312,53.2859,53.3237,1400.0
2017-08-18 14:40:00,70.7,70.71,70.69,70.7,1900.0,53.3312,53.3388,53.3237,53.3312,1900.0
2017-08-18 14:45:00,70.71,70.71,70.69,70.69,1400.0,53.3388,53.3388,53.3237,53.3237,1400.0
2017-08-18 14:50:00,70.7,70.71,70.67,70.67,1100.0,53.3312,53.3388,53.3086,53.3086,1100.0
2017-08-18 14:55:00,70.68,70.69,70.68,70.69,691.0,53.3161,53.3237,53.3161,53.3237,691.0
2017-08-18 15:00:00,70.69,70.73,70.67,70.73,1601.0,53.3237,53.3538,53.3086,53.3538,1601.0
2017-08-18 15:05:00,70.76,70.78,70.75,70.77,1300.0,53.3765,53.3916,53.3689,53.384,1300.0
2017-08-18 15:10:00,70.76,70.76,70.74,70.74,2001.0,53.3765,53.3765,53.3614,53.3614,2001.0
2017-08-18 15:15:00,70.73,70.73,70.66,70.7,2100.0,53.3538,53.3538,53.301,53.3312,2100.0
2017-08-18 15:20:00,70.7,70.7,70.64,70.65,1698.0,53.3312,53.3312,53.2859,53.2935,1698.0
2017-08-18 15:25:00,70.65,70.71,70.65,70.69,1615.0,53.2935,53.3388,53.2935,53.3237,1615.0
2017-08-18 15:30:00,70.68,70.71,70.67,70.7,4091.0,53.3161,53.3388,53.3086,53.3312,4091.0
2017-08-18 15:35:00,70.69,70.72,70.69,70.7,4351.0,53.3237,53.3463,53.3237,53.3312,4351.0
2017-08-18 15:40:00,70.7,70.73,70.7,70.73,1448.0,53.3312,53.3538,53.3312,53.3538,1448.0
2017-08-18 15:45:00,70.72,70.72,70.61,70.63,3768.0,53.3463,53.3463,53.2633,53.2784,3768.0
2017-08-18 15:50:00,70.63,70.64,70.6,70.64,4700.0,53.2784,53.2859,53.2558,53.2859,4700.0
2017-08-18 15:55:00,70.65,70.68,70.61,70.67,9291.0,53.2935,53.3161,53.2633,53.3086,9291.0
2017-08-21 09:30:00,70.71,70.71,70.58,70.63,1070.0,53.3388,53.3388,53.2407,53.2784,1070.0
2017-08-21 09:35:00,70.84,70.93,70.84,70.88,500.0,53.4368,53.5047,53.4368,53.467,500.0
2017-08-21 09:40:00,70.83,71.0,70.83,70.97,500.0,53.4293,53.5575,53.4293,53.5349,500.0
2017-08-21 09:45:00,70.97,70.97,70.97,70.97,0.0,53.5349,53.5349,53.5349,53.5349,0.0
2017-08-21 09:50:00,71.05,71.14,71.04,71.14,600.0,53.5952,53.6631,53.5877,53.6631,600.0
2017-08-21 09:55:00,71.09,71.1,71.09,71.1,200.0,53.6254,53.6329,53.6254,53.6329,200.0
2017-08-21 10:00:00,71.08,71.2,71.08,71.17,1000.0,53.6179,53.7084,53.6179,53.6857,1000.0
2017-08-21 10:05:00,71.19,71.19,71.16,71.16,200.0,53.7008,53.7008,53.6782,53.6782,200.0
2017-08-21 10:10:00,71.19,71.34,71.19,71.34,1300.0,53.7008,53.814,53.7008,53.814,1300.0
2017-08-21 10:15:00,71.34,71.34,71.34,71.34,0.0,53.814,53.814,53.814,53.814,0.0
2017-08-21 10:20:00,71.37,71.37,71.34,71.34,300.0,53.8366,53.8366,53.814,53.814,300.0
2017-08-21 10:25:00,71.41,71.49,71.41,71.49,400.0,53.8668,53.9271,53.8668,53.9271,400.0
2017-08-21 10:30:00,71.52,71.53,71.48,71.48,600.0,53.9498,53.9573,53.9196,53.9196,600.0
2017-08-21 10:35:00,71.48,71.55,71.48,71.55,800.0,53.9196,53.9724,53.9196,53.9724,800.0
2017-08-21 10:40:00,71.53,71.65,71.53,71.65,700.0,53.9573,54.0478,53.9573,54.0478,700.0
2017-08-21 10:45:00,71.68,71.68,71.65,71.65,300.0,54.0705,54.0705,54.0478,54.0478,300.0
2017-08-21 10:50:00,71.65,71.68,71.65,71.68,300.0,54.0478,54.0705,54.0478,54.0705,300.0
2017-08-21 10:55:00,71.62,71.62,71.57,71.61,642.0,54.0252,54.0252,53.9875,54.0177,642.0
2017-08-21 11:00:00,71.6,71.66,71.6,71.66,900.0,54.0101,54.0554,54.0101,54.0554,900.0
2017-08-21 11:05:00,71.7,71.7,71.68,71.68,200.0,54.0855,54.0855,54.0705,54.0705,200.0
2017-08-21 11:10:00,71.72,71.72,71.72,71.72,300.0,54.1006,54.1006,54.1006,54.1006,300.0
2017-08-21 11:15:00,71.67,71.67,71.66,71.66,200.0,54.0629,54.0629,54.0554,54.0554,200.0
2017-08-21 11:20:00,71.69,71.74,71.69,71.73,539.0,54.078,54.1157,54.078,54.1082,539.0
2017-08-21 11:25:00,71.71,71.71,71.7,71.7,700.0,54.0931,54.0931,54.0855,54.0855,700.0
2017-08-21 11:30:00,71.69,71.69,71.69,71.69,100.0,54.078,54.078,54.078,54.078,100.0
2017-08-21 11:35:00,71.7,71.73,71.7,71.73,300.0,54.0855,54.1082,54.0855,54.1082,300.0
2017-08-21 11:40:00,71.77,71.77,71.76,71.76,200.0,54.1383,54.1383,54.1308,54.1308,200.0
2017-08-21 11:45:00,71.9,71.9,71.9,71.9,100.0,54.2364,54.2364,54.2364,54.2364,100.0
2017-08-21 11:50:00,71.89,71.89,71.89,71.89,100.0,54.2289,54.2289,54.2289,54.2289,100.0
2017-08-21 11:55:00,71.9,71.94,71.9,71.94,700.0,54.2364,54.2666,54.2364,54.2666,700.0
2017-08-21 12:00:00,71.92,71.92,71.92,71.92,299.0,54.2515,54.2515,54.2515,54.2515,299.0
2017-08-21 12:05:00,71.88,71.95,71.88,71.95,700.0,54.2213,54.2741,54.2213,54.2741,700.0
2017-08-21 12:10:00,71.95,71.95,71.95,71.95,0.0,54.2741,54.2741,54.2741,54.2741,0.0
2017-08-21 12:15:00,72.0,72.0,72.0,72.0,100.0,54.3118,54.3118,54.3118,54.3118,100.0
2017-08-21 12:20:00,72.02,72.02,72.02,72.02,300.0,54.3269,54.3269,54.3269,54.3269,300.0
2017-08-21 12:25:00,72.06,72.06,72.06,72.06,300.0,54.3571,54.3571,54.3571,54.3571,300.0
2017-08-21 12:30:00,72.05,72.09,72.05,72.09,516.0,54.3496,54.3797,54.3496,54.3797,516.0
2017-08-21 12:35:00,72.09,72.09,72.02,72.02,482.0,54.3797,54.3797,54.3269,54.3269,482.0
2017-08-21 12:40:00,72.0,72.0,72.0,72.0,400.0,54.3118,54.3118,54.3118,54.3118,400.0
2017-08-21 12:45:00,72.01,72.06,72.01,72.06,400.0,54.3194,54.3571,54.3194,54.3571,400.0
2017-08-21 12:50:00,72.09,72.09,72.08,72.08,200.0,54.3797,54.3797,54.3722,54.3722,200.0
2017-08-21 12:55:00,72.1,72.12,72.1,72.12,600.0,54.3873,54.4024,54.3873,54.4024,600.0
2017-08-21 13:00:00,72.13,72.13,72.12,72.12,795.0,54.4099,54.4099,54.4024,54.4024,795.0
2017-08-21 13:05:00,72.13,72.13,72.12,72.13,400.0,54.4099,54.4099,54.4024,54.4099,400.0
2017-08-21 13:10:00,72.13,72.13,72.09,72.09,900.0,54.4099,54.4099,54.3797,54.3797,900.0
2017-08-21 13:15:00,72.08,72.09,72.01,72.02,1200.0,54.3722,54.3797,54.3194,54.3269,1200.0
2017-08-21 13:20:00,72.0,72.01,71.98,71.98,600.0,54.3118,54.3194,54.2968,54.2968,600.0
2017-08-21 13:25:00,72.0,72.08,72.0,72.07,1500.0,54.3118,54.3722,54.3118,54.3646,1500.0
2017-08-21 13:30:00,72.11,72.11,72.07,72.07,900.0,54.3948,54.3948,54.3646,54.3646,900.0
2017-08-21 13:35:00,72.07,72.07,72.03,72.03,1700.0,54.3646,54.3646,54.3345,54.3345,1700.0
2017-08-21 13:40:00,72.01,72.01,71.79,71.79,3500.0,54.3194,54.3194,54.1534,54.1534,3500.0
2017-08-21 13:45:00,71.81,71.83,71.78,71.78,1700.0,54.1685,54.1836,54.1459,54.1459,1700.0
2017-08-21 13:50:00,71.76,71.77,71.73,71.73,800.0,54.1308,54.1383,54.1082,54.1082,800.0
2017-08-21 13:55:00,71.73,71.73,71.63,71.63,1231.0,54.1082,54.1082,54.0327,54.0327,1231.0
2017-08-21 14:00:00,71.65,71.68,71.65,71.68,900.0,54.0478,54.0705,54.0478,54.0705,900.0
2017-08-21 14:05:00,71.69,71.74,71.69,71.73,400.0,54.078,54.1157,54.078,54.1082,400.0
2017-08-21 14:10:00,71.73,71.73,71.7,71.7,500.0,54.1082,54.1082,54.0855,54.0855,500.0
2017-08-21 14:15:00,71.68,71.71,71.68,71.71,800.0,54.0705,54.0931,54.0705,54.0931,800.0
2017-08-21 14:20:00,71.72,71.73,71.71,71.71,710.0,54.1006,54.1082,54.0931,54.0931,710.0
2017-08-21 14:25:00,71.75,71.75,71.75,71.75,100.0,54.1233,54.1233,54.1233,54.1233,100.0
2017-08-21 14:30:00,71.75,71.77,71.75,71.77,700.0,54.1233,54.1383,54.1233,54.1383,700.0
2017-08-21 14:35:00,71.78,71.84,71.78,71.84,700.0,54.1459,54.1911,54.1459,54.1911,700.0
2017-08-21 14:40:00,71.86,71.87,71.8,71.8,900.0,54.2062,54.2138,54.161,54.161,900.0
2017-08-21 14:45:00,71.82,71.83,71.82,71.83,200.0,54.1761,54.1836,54.1761,54.1836,200.0
2017-08-21 14:50:00,71.86,71.87,71.86,71.87,700.0,54.2062,54.2138,54.2062,54.2138,700.0
2017-08-21 14:55:00,71.89,71.9,71.81,71.81,2130.0,54.2289,54.2364,54.1685,54.1685,2130.0
2017-08-21 15:00:00,71.81,71.81,71.73,71.73,1100.0,54.1685,54.1685,54.1082,54.1082,1100.0
2017-08-21 15:05:00,71.72,71.72,71.71,71.72,783.0,54.1006,54.1006,54.0931,54.1006,783.0
2017-08-21 15:10:00,71.75,71.79,71.73,71.73,1300.0,54.1233,54.1534,54.1082,54.1082,1300.0
2017-08-21 15:15:00,71.74,71.79,71.74,71.78,2809.0,54.1157,54.1534,54.1157,54.1459,2809.0
2017-08-21 15:20:00,71.8,71.89,71.8,71.89,2400.0,54.161,54.2289,54.161,54.2289,2400.0
2017-08-21 15:25:00,71.9,71.92,71.9,71.9,1365.0,54.2364,54.2515,54.2364,54.2364,1365.0
2017-08-21 15:30:00,71.91,71.94,71.91,71.93,898.0,54.244,54.2666,54.244,54.259,898.0
2017-08-21 15:35:00,71.9,71.94,71.9,71.94,1300.0,54.2364,54.2666,54.2364,54.2666,1300.0
2017-08-21 15:40:00,71.95,71.97,71.94,71.97,2133.0,54.2741,54.2892,54.2666,54.2892,2133.0
2017-08-21 15:45:00,71.98,72.03,71.98,72.02,3840.0,54.2968,54.3345,54.2968,54.3269,3840.0
2017-08-21 15:50:00,72.03,72.1,72.03,72.06,2300.0,54.3345,54.3873,54.3345,54.3571,2300.0
2017-08-21 15:55:00,72.04,72.04,71.98,72.0,2719.0,54.342,54.342,54.2968,54.3118,2719.0
2017-08-22 09:30:00,71.86,71.86,71.73,71.73,300.0,54.2062,54.2062,54.1082,54.1082,300.0
2017-08-22 09:35:00,71.9,72.08,71.84,71.84,800.0,54.2364,54.3722,54.1911,54.1911,800.0
2017-08-22 09:40:00,71.98,71.98,71.93,71.93,200.0,54.2968,54.2968,54.259,54.259,200.0
2017-08-22 09:45:00,71.73,71.77,71.73,71.77,700.0,54.1082,54.1383,54.1082,54.1383,700.0
2017-08-22 09:50:00,71.77,71.77,71.68,71.68,500.0,54.1383,54.1383,54.0705,54.0705,500.0
2017-08-22 09:55:00,71.69,71.69,71.69,71.69,200.0,54.078,54.078,54.078,54.078,200.0
2017-08-22 10:00:00,71.61,71.61,71.56,71.57,900.0,54.0177,54.0177,53.9799,53.9875,900.0
2017-08-22 10:05:00,71.56,71.63,71.52,71.63,800.0,53.9799,54.0327,53.9498,54.0327,800.0
2017-08-22 10:10:00,71.66,71.67,71.66,71.67,400.0,54.0554,54.0629,54.0554,54.0629,400.0
2017-08-22 10:15:00,71.67,71.79,71.67,71.76,1200.0,54.0629,54.1534,54.0629,54.1308,1200.0
2017-08-22 10:20:00,71.74,71.74,71.66,71.66,200.0,54.1157,54.1157,54.0554,54.0554,200.0
2017-08-22 10:25:00,71.71,71.74,71.71,71.71,600.0,54.0931,54.1157,54.0931,54.0931,600.0
2017-08-22 10:30:00,71.71,71.71,71.68,71.68,300.0,54.0931,54.0931,54.0705,54.0705,300.0
2017-08-22 10:35:00,71.71,71.71,71.63,71.63,900.0,54.0931,54.0931,54.0327,54.0327,900.0
2017-08-22 10:40:00,71.65,71.65,71.57,71.57,1100.0,54.0478,54.0478,53.9875,53.9875,1100.0
2017-08-22 10:45:00,71.54,71.54,71.48,71.54,800.0,53.9648,53.9648,53.9196,53.9648,800.0
2017-08-22 10:50:00,71.53,71.54,71.53,71.53,700.0,53.9573,53.9648,53.9573,53.9573,700.0
2017-08-22 10:55:00,71.59,71.59,71.59,71.59,100.0,54.0026,54.0026,54.0026,54.0026,100.0
2017-08-22 11:00:00,71.58,71.58,71.48,71.48,630.0,53.995,53.995,53.9196,53.9196,630.0
2017-08-22 11:05:00,71.39,71.42,71.39,71.42,400.0,53.8517,53.8743,53.8517,53.8743,400.0
2017-08-22 11:10:00,71.34,71.34,71.32,71.33,600.0,53.814,53.814,53.7989,53.8064,600.0
2017-08-22 11:15:00,71.32,71.32,71.3,71.3,500.0,53.7989,53.7989,53.7838,53.7838,500.0
2017-08-22 11:20:00,71.27,71.27,71.21,71.21,400.0,53.7612,53.7612,53.7159,53.7159,400.0
2017-08-22 11:25:00,71.15,71.15,71.1,71.1,700.0,53.6707,53.6707,53.6329,53.6329,700.0
2017-08-22 11:30:00,71.12,71.16,71.12,71.14,600.0,53.648,53.6782,53.648,53.6631,600.0
2017-08-22 11:35:00,71.14,71.17,71.14,71.16,500.0,53.6631,53.6857,53.6631,53.6782,500.0
2017-08-22 11:40:00,71.15,71.16,71.15,71.16,300.0,53.6707,53.6782,53.6707,53.6782,300.0
2017-08-22 11:45:00,71.16,71.17,71.16,71.17,400.0,53.6782,53.6857,53.6782,53.6857,400.0
2017-08-22 11:50:00,71.17,71.18,71.17,71.17,500.0,53.6857,53.6933,53.6857,53.6857,500.0
2017-08-22 11:55:00,71.15,71.15,71.1,71.1,1000.0,53.6707,53.6707,53.6329,53.6329,1000.0
2017-08-22 12:00:00,71.09,71.09,71.05,71.05,500.0,53.6254,53.6254,53.5952,53.5952,500.0
2017-08-22 12:05:00,71.0,71.05,71.0,71.05,800.0,53.5575,53.5952,53.5575,53.5952,800.0
2017-08-22 12:10:00,71.04,71.04,71.03,71.03,200.0,53.5877,53.5877,53.5801,53.5801,200.0
2017-08-22 12:15:00,71.04,71.07,71.04,71.06,800.0,53.5877,53.6103,53.5877,53.6028,800.0
2017-08-22 12:20:00,71.06,71.06,71.02,71.02,1200.0,53.6028,53.6028,53.5726,53.5726,1200.0
2017-08-22 12:25:00,71.01,71.01,70.99,71.0,600.0,53.5651,53.5651,53.55,53.5575,600.0
2017-08-22 12:30:00,70.98,71.0,70.97,71.0,600.0,53.5424,53.5575,53.5349,53.5575,600.0
2017-08-22 12:35:00,70.98,71.0,70.98,71.0,300.0,53.5424,53.5575,53.5424,53.5575,300.0
2017-08-22 12:40:00,71.02,71.05,71.02,71.05,300.0,53.5726,53.5952,53.5726,53.5952,300.0
2017-08-22 12:45:00,71.05,71.06,71.0,71.0,1200.0,53.5952,53.6028,53.5575,53.5575,1200.0
2017-08-22 12:50:00,71.02,71.03,71.0,71.03,300.0,53.5726,53.5801,53.5575,53.5801,300.0
2017-08-22 12:55:00,71.04,71.04,71.04,71.04,200.0,53.5877,53.5877,53.5877,53.5877,200.0
2017-08-22 13:00:00,71.04,71.04,71.0,71.03,1700.0,53.5877,53.5877,53.5575,53.5801,1700.0
2017-08-22 13:05:00,71.03,71.04,71.03,71.04,600.0,53.5801,53.5877,53.5801,53.5877,600.0
2017-08-22 13:10:00,71.04,71.04,71.02,71.02,700.0,53.5877,53.5877,53.5726,53.5726,700.0
2017-08-22 13:15:00,71.01,71.02,70.99,70.99,500.0,53.5651,53.5726,53.55,53.55,500.0
2017-08-22 13:20:00,70.99,70.99,70.98,70.98,1400.0,53.55,53.55,53.5424,53.5424,1400.0
2017-08-22 13:25:00,70.98,70.98,70.98,70.98,100.0,53.5424,53.5424,53.5424,53.5424,100.0
2017-08-22 13:30:00,70.97,70.97,70.97,70.97,664.0,53.5349,53.5349,53.5349,53.5349,664.0
2017-08-22 13:35:00,70.98,71.0,70.96,70.98,3778.0,53.5424,53.5575,53.5273,53.5424,3778.0
2017-08-22 13:40:00,70.97,70.97,70.93,70.94,1311.0,53.5349,53.5349,53.5047,53.5122,1311.0
2017-08-22 13:45:00,70.94,70.97,70.94,70.97,1632.0,53.5122,53.5349,53.5122,53.5349,1632.0
2017-08-22 13:50:00,70.96,70.98,70.93,70.93,1600.0,53.5273,53.5424,53.5047,53.5047,1600.0
2017-08-22 13:55:00,70.92,70.92,70.89,70.9,1191.0,53.4972,53.4972,53.4745,53.4821,1191.0
2017-08-22 14:00:00,70.91,70.91,70.87,70.87,1999.0,53.4896,53.4896,53.4594,53.4594,1999.0
2017-08-22 14:05:00,70.87,70.87,70.83,70.83,701.0,53.4594,53.4594,53.4293,53.4293,701.0
2017-08-22 14:10:00,70.82,70.82,70.78,70.78,900.0,53.4217,53.4217,53.3916,53.3916,900.0
2017-08-22 14:15:00,70.79,70.79,70.76,70.78,800.0,53.3991,53.3991,53.3765,53.3916,800.0
2017-08-22 14:20:00,70.81,70.87,70.81,70.87,1300.0,53.4142,53.4594,53.4142,53.4594,1300.0
2017-08-22 14:25:00,70.87,70.98,70.86,70.97,1800.0,53.4594,53.5424,53.4519,53.5349,1800.0
2017-08-22 14:30:00,70.99,71.04,70.99,71.02,2400.0,53.55,53.5877,53.55,53.5726,2400.0
2017-08-22 14:35:00,71.03,71.06,71.03,71.04,1500.0,53.5801,53.6028,53.5801,53.5877,1500.0
2017-08-22 14:40:00,71.06,71.06,71.02,71.02,1300.0,53.6028,53.6028,53.5726,53.5726,1300.0
2017-08-22 14:45:00,71.09,71.11,71.09,71.09,800.0,53.6254,53.6405,53.6254,53.6254,800.0
2017-08-22 14:50:00,71.09,71.09,71.07,71.07,300.0,53.6254,53.6254,53.6103,53.6103,300.0
2017-08-22 14:55:00,71.06,71.06,71.03,71.03,400.0,53.6028,53.6028,53.5801,53.5801,400.0
2017-08-22 15:00:00,71.04,71.04,71.04,71.04,100.0,53.5877,53.5877,53.5877,53.5877,100.0
2017-08-22 15:05:00,71.03,71.03,71.03,71.03,100.0,53.5801,53.5801,53.5801,53.5801,100.0
2017-08-22 15:10:00,71.05,71.09,71.05,71.08,1700.0,53.5952,53.6254,53.5952,53.6179,1700.0
2017-08-22 15:15:00,71.07,71.07,71.05,71.05,1100.0,53.6103,53.6103,53.5952,53.5952,1100.0
2017-08-22 15:20:00,71.04,71.05,71.02,71.02,528.0,53.5877,53.5952,53.5726,53.5726,528.0
2017-08-22 15:25:00,71.01,71.02,71.01,71.02,800.0,53.5651,53.5726,53.5651,53.5726,800.0
2017-08-22 15:30:00,71.04,71.16,71.04,71.12,800.0,53.5877,53.6782,53.5877,53.648,800.0
2017-08-22 15:35:00,71.11,71.12,71.09,71.09,900.0,53.6405,53.648,53.6254,53.6254,900.0
2017-08-22 15:40:00,71.08,71.08,71.03,71.04,1710.0,53.6179,53.6179,53.5801,53.5877,1710.0
2017-08-22 15:45:00,71.03,71.06,71.02,71.02,1500.0,53.5801,53.6028,53.5726,53.5726,1500.0
2017-08-22 15:50:00,71.02,71.02,70.91,70.91,2986.0,53.5726,53.5726,53.4896,53.4896,2986.0
2017-08-22 15:55:00,70.91,70.96,70.91,70.93,3653.0,53.4896,53.5273,53.4896,53.5047,3653.0
2017-08-23 09:30:00,70.92,71.11,70.92,71.01,1000.0,53.4972,53.6405,53.4972,53.5651,1000.0
2017-08-23 09:35:00,70.88,70.89,70.88,70.89,200.0,53.467,53.4745,53.467,53.4745,200.0
2017-08-23 09:40:00,70.89,70.89,70.89,70.89,0.0,53.4745,53.4745,53.4745,53.4745,0.0
2017-08-23 09:45:00,70.85,70.85,70.85,70.85,100.0,53.4444,53.4444,53.4444,53.4444,100.0
2017-08-23 09:50:00,70.81,70.83,70.81,70.83,200.0,53.4142,53.4293,53.4142,53.4293,200.0
2017-08-23 09:55:00,70.84,70.84,70.84,70.84,100.0,53.4368,53.4368,53.4368,53.4368,100.0
2017-08-23 10:00:00,70.97,70.98,70.9,70.9,700.0,53.5349,53.5424,53.4821,53.4821,700.0
2017-08-23 10:05:00,70.88,70.88,70.88,70.88,100.0,53.467,53.467,53.467,53.467,100.0
2017-08-23 10:10:00,70.88,70.88,70.88,70.88,0.0,53.467,53.467,53.467,53.467,0.0
2017-08-23 10:15:00,71.19,71.2,71.18,71.18,300.0,53.7008,53.7084,53.6933,53.6933,300.0
2017-08-23 10:20:00,71.23,71.23,71.22,71.22,300.0,53.731,53.731,53.7235,53.7235,300.0
2017-08-23 10:25:00,71.28,71.37,71.28,71.37,300.0,53.7687,53.8366,53.7687,53.8366,300.0
2017-08-23 10:30:00,71.38,71.38,71.38,71.38,100.0,53.8442,53.8442,53.8442,53.8442,100.0
2017-08-23 10:35:00,71.47,71.51,71.47,71.51,200.0,53.912,53.9422,53.912,53.9422,200.0
2017-08-23 10:40:00,71.51,71.51,71.51,71.51,0.0,53.9422,53.9422,53.9422,53.9422,0.0
2017-08-23 10:45:00,71.5,71.6,71.5,71.56,1000.0,53.9347,54.0101,53.9347,53.9799,1000.0
2017-08-23 10:50:00,71.54,71.6,71.52,71.6,300.0,53.9648,54.0101,53.9498,54.0101,300.0
2017-08-23 10:55:00,71.59,71.62,71.59,71.6,400.0,54.0026,54.0252,54.0026,54.0101,400.0
2017-08-23 11:00:00,71.68,71.72,71.68,71.72,200.0,54.0705,54.1006,54.0705,54.1006,200.0
2017-08-23 11:05:00,71.71,71.77,71.71,71.77,700.0,54.0931,54.1383,54.0931,54.1383,700.0
2017-08-23 11:10:00,71.78,71.78,71.73,71.73,300.0,54.1459,54.1459,54.1082,54.1082,300.0
2017-08-23 11:15:00,71.7,71.72,71.7,71.72,300.0,54.0855,54.1006,54.0855,54.1006,300.0
2017-08-23 11:20:00,71.75,71.75,71.72,71.72,3401.0,54.1233,54.1233,54.1006,54.1006,3401.0
2017-08-23 11:25:00,71.74,71.74,71.69,71.69,1500.0,54.1157,54.1157,54.078,54.078,1500.0
2017-08-23 11:30:00,71.68,71.71,71.67,71.69,1500.0,54.0705,54.0931,54.0629,54.078,1500.0
2017-08-23 11:35:00,71.69,71.69,71.65,71.65,200.0,54.078,54.078,54.0478,54.0478,200.0
2017-08-23 11:40:00,71.67,71.72,71.66,71.69,1000.0,54.0629,54.1006,54.0554,54.078,1000.0
2017-08-23 11:45:00,71.71,71.72,71.71,71.72,200.0,54.0931,54.1006,54.0931,54.1006,200.0
2017-08-23 11:50:00,71.78,71.78,71.78,71.78,200.0,54.1459,54.1459,54.1459,54.1459,200.0
2017-08-23 11:55:00,71.78,71.78,71.72,71.72,800.0,54.1459,54.1459,54.1006,54.1006,800.0
2017-08-23 12:00:00,71.71,71.71,71.71,71.71,300.0,54.0931,54.0931,54.0931,54.0931,300.0
2017-08-23 12:05:00,71.72,71.72,71.72,71.72,400.0,54.1006,54.1006,54.1006,54.1006,400.0
2017-08-23 12:10:00,71.69,71.71,71.69,71.71,500.0,54.078,54.0931,54.078,54.0931,500.0
2017-08-23 12:15:00,71.69,71.69,71.69,71.69,100.0,54.078,54.078,54.078,54.078,100.0
2017-08-23 12:20:00,71.64,71.67,71.64,71.67,400.0,54.0403,54.0629,54.0403,54.0629,400.0
2017-08-23 12:25:00,71.71,71.71,71.68,71.7,1300.0,54.0931,54.0931,54.0705,54.0855,1300.0
2017-08-23 12:30:00,71.71,71.72,71.71,71.72,800.0,54.0931,54.1006,54.0931,54.1006,800.0
2017-08-23 12:35:00,71.74,71.75,71.73,71.73,700.0,54.1157,54.1233,54.1082,54.1082,700.0
2017-08-23 12:40:00,71.72,71.72,71.7,71.7,300.0,54.1006,54.1006,54.0855,54.0855,300.0
2017-08-23 12:45:00,71.74,71.74,71.69,71.7,700.0,54.1157,54.1157,54.078,54.0855,700.0
2017-08-23 12:50:00,71.61,71.65,71.61,71.65,300.0,54.0177,54.0478,54.0177,54.0478,300.0
2017-08-23 12:55:00,71.64,71.64,71.64,71.64,100.0,54.0403,54.0403,54.0403,54.0403,100.0
2017-08-23 13:00:00,71.65,71.65,71.65,71.65,200.0,54.0478,54.0478,54.0478,54.0478,200.0
2017-08-23 13:05:00,71.63,71.63,71.6,71.6,200.0,54.0327,54.0327,54.0101,54.0101,200.0
2017-08-23 13:10:00,71.59,71.59,71.59,71.59,100.0,54.0026,54.0026,54.0026,54.0026,100.0
2017-08-23 13:15:00,71.61,71.62,71.61,71.62,200.0,54.0177,54.0252,54.0177,54.0252,200.0
2017-08-23 13:20:00,71.6,71.6,71.6,71.6,200.0,54.0101,54.0101,54.0101,54.0101,200.0
2017-08-23 13:25:00,71.58,71.62,71.57,71.57,500.0,53.995,54.0252,53.9875,53.9875,500.0
2017-08-23 13:30:00,71.57,71.6,71.57,71.6,500.0,53.9875,54.0101,53.9875,54.0101,500.0
2017-08-23 13:35:00,71.59,71.62,71.58,71.58,300.0,54.0026,54.0252,53.995,53.995,300.0
2017-08-23 13:40:00,71.59,71.59,71.59,71.59,100.0,54.0026,54.0026,54.0026,54.0026,100.0
2017-08-23 13:45:00,71.59,71.59,71.59,71.59,0.0,54.0026,54.0026,54.0026,54.0026,0.0
2017-08-23 13:50:00,71.6,71.62,71.58,71.62,500.0,54.0101,54.0252,53.995,54.0252,500.0
2017-08-23 13:55:00,71.63,71.63,71.63,71.63,300.0,54.0327,54.0327,54.0327,54.0327,300.0
2017-08-23 14:00:00,71.69,71.7,71.69,71.69,300.0,54.078,54.0855,54.078,54.078,300.0
2017-08-23 14:05:00,71.68,71.69,71.68,71.68,600.0,54.0705,54.078,54.0705,54.0705,600.0
2017-08-23 14:10:00,71.69,71.73,71.69,71.73,200.0,54.078,54.1082,54.078,54.1082,200.0
2017-08-23 14:15:00,71.76,71.76,71.74,71.75,600.0,54.1308,54.1308,54.1157,54.1233,600.0
2017-08-23 14:20:00,71.76,71.77,71.76,71.77,400.0,54.1308,54.1383,54.1308,54.1383,400.0
2017-08-23 14:25:00,71.79,71.79,71.75,71.77,1000.0,54.1534,54.1534,54.1233,54.1383,1000.0
2017-08-23 14:30:00,71.79,71.79,71.73,71.73,300.0,54.1534,54.1534,54.1082,54.1082,300.0
2017-08-23 14:35:00,71.71,71.71,71.7,71.71,300.0,54.0931,54.0931,54.0855,54.0931,300.0
2017-08-23 14:40:00,71.69,71.69,71.68,71.68,200.0,54.078,54.078,54.0705,54.0705,200.0
2017-08-23 14:45:00,71.67,71.71,71.67,71.71,1000.0,54.0629,54.0931,54.0629,54.0931,1000.0
2017-08-23 14:50:00,71.72,71.72,71.69,71.69,500.0,54.1006,54.1006,54.078,54.078,500.0
2017-08-23 14:55:00,71.69,71.7,71.67,71.69,800.0,54.078,54.0855,54.0629,54.078,800.0
2017-08-23 15:00:00,71.72,71.72,71.71,71.71,600.0,54.1006,54.1006,54.0931,54.0931,600.0
2017-08-23 15:05:00,71.7,71.7,71.69,71.69,622.0,54.0855,54.0855,54.078,54.078,622.0
2017-08-23 15:10:00,71.68,71.74,71.68,71.74,585.0,54.0705,54.1157,54.0705,54.1157,585.0
2017-08-23 15:15:00,71.74,71.78,71.74,71.78,600.0,54.1157,54.1459,54.1157,54.1459,600.0
2017-08-23 15:20:00,71.78,71.79,71.78,71.78,600.0,54.1459,54.1534,54.1459,54.1459,600.0
2017-08-23 15:25:00,71.79,71.79,71.75,71.75,1100.0,54.1534,54.1534,54.1233,54.1233,1100.0
2017-08-23 15:30:00,71.75,71.75,71.73,71.73,400.0,54.1233,54.1233,54.1082,54.1082,400.0
2017-08-23 15:35:00,71.73,71.78,71.73,71.75,1500.0,54.1082,54.1459,54.1082,54.1233,1500.0
2017-08-23 15:40:00,71.75,71.75,71.67,71.67,2400.0,54.1233,54.1233,54.0629,54.0629,2400.0
2017-08-23 15:45:00,71.67,71.67,71.61,71.61,2800.0,54.0629,54.0629,54.0177,54.0177,2800.0
2017-08-23 15:50:00,71.6,71.61,71.58,71.59,2700.0,54.0101,54.0177,53.995,54.0026,2700.0
2017-08-23 15:55:00,71.59,71.62,71.59,71.6,3095.0,54.0026,54.0252,54.0026,54.0101,3095.0
2017-08-24 09:30:00,71.37,71.41,71.37,71.41,400.0,53.8366,53.8668,53.8366,53.8668,400.0
2017-08-24 09:35:00,71.92,71.92,71.75,71.75,3319.0,54.2515,54.2515,54.1233,54.1233,3319.0
2017-08-24 09:40:00,71.69,71.72,71.67,71.68,600.0,54.078,54.1006,54.0629,54.0705,600.0
2017-08-24 09:45:00,71.69,71.79,71.69,71.78,900.0,54.078,54.1534,54.078,54.1459,900.0
2017-08-24 09:50:00,71.78,71.78,71.78,71.78,0.0,54.1459,54.1459,54.1459,54.1459,0.0
2017-08-24 09:55:00,71.75,71.75,71.66,71.66,200.0,54.1233,54.1233,54.0554,54.0554,200.0
2017-08-24 10:00:00,71.68,71.79,71.68,71.79,200.0,54.0705,54.1534,54.0705,54.1534,200.0
2017-08-24 10:05:00,71.75,71.86,71.75,71.79,1400.0,54.1233,54.2062,54.1233,54.1534,1400.0
2017-08-24 10:10:00,71.82,71.82,71.8,71.8,400.0,54.1761,54.1761,54.161,54.161,400.0
2017-08-24 10:15:00,71.82,71.83,71.82,71.82,300.0,54.1761,54.1836,54.1761,54.1761,300.0
2017-08-24 10:20:00,71.82,71.82,71.8,71.8,200.0,54.1761,54.1761,54.161,54.161,200.0
2017-08-24 10:25:00,71.94,71.94,71.92,71.92,200.0,54.2666,54.2666,54.2515,54.2515,200.0
2017-08-24 10:30:00,71.94,71.94,71.8,71.8,500.0,54.2666,54.2666,54.161,54.161,500.0
2017-08-24 10:35:00,71.9,71.9,71.85,71.85,700.0,54.2364,54.2364,54.1987,54.1987,700.0
2017-08-24 10:40:00,71.81,71.82,71.79,71.82,700.0,54.1685,54.1761,54.1534,54.1761,700.0
2017-08-24 10:45:00,71.83,71.83,71.79,71.8,600.0,54.1836,54.1836,54.1534,54.161,600.0
2017-08-24 10:50:00,71.68,71.73,71.68,71.73,500.0,54.0705,54.1082,54.0705,54.1082,500.0
2017-08-24 10:55:00,71.7,71.7,71.68,71.68,300.0,54.0855,54.0855,54.0705,54.0705,300.0
2017-08-24 11:00:00,71.63,71.68,71.63,71.68,200.0,54.0327,54.0705,54.0327,54.0705,200.0
2017-08-24 11:05:00,71.65,71.65,71.64,71.64,500.0,54.0478,54.0478,54.0403,54.0403,500.0
2017-08-24 11:10:00,71.66,71.66,71.63,71.65,400.0,54.0554,54.0554,54.0327,54.0478,400.0
2017-08-24 11:15:00,71.64,71.64,71.64,71.64,100.0,54.0403,54.0403,54.0403,54.0403,100.0
2017-08-24 11:20:00,71.64,71.64,71.64,71.64,0.0,54.0403,54.0403,54.0403,54.0403,0.0
2017-08-24 11:25:00,71.65,71.65,71.57,71.6,600.0,54.0478,54.0478,53.9875,54.0101,600.0
2017-08-24 11:30:00,71.59,71.6,71.55,71.55,1118.0,54.0026,54.0101,53.9724,53.9724,1118.0
2017-08-24 11:35:00,71.6,71.6,71.6,71.6,100.0,54.0101,54.0101,54.0101,54.0101,100.0
2017-08-24 11:40:00,71.63,71.65,71.63,71.63,400.0,54.0327,54.0478,54.0327,54.0327,400.0
2017-08-24 11:45:00,71.63,71.63,71.63,71.63,100.0,54.0327,54.0327,54.0327,54.0327,100.0
2017-08-24 11:50:00,71.62,71.62,71.61,71.62,300.0,54.0252,54.0252,54.0177,54.0252,300.0
2017-08-24 11:55:00,71.68,71.7,71.67,71.67,700.0,54.0705,54.0855,54.0629,54.0629,700.0
2017-08-24 12:00:00,71.66,71.66,71.66,71.66,100.0,54.0554,54.0554,54.0554,54.0554,100.0
2017-08-24 12:05:00,71.68,71.71,71.68,71.71,200.0,54.0705,54.0931,54.0705,54.0931,200.0
2017-08-24 12:10:00,71.73,71.73,71.73,71.73,100.0,54.1082,54.1082,54.1082,54.1082,100.0
2017-08-24 12:15:00,71.69,71.69,71.64,71.64,500.0,54.078,54.078,54.0403,54.0403,500.0
2017-08-24 12:20:00,71.64,71.64,71.64,71.64,0.0,54.0403,54.0403,54.0403,54.0403,0.0
2017-08-24 12:25:00,71.63,71.63,71.63,71.63,200.0,54.0327,54.0327,54.0327,54.0327,200.0
2017-08-24 12:30:00,71.65,71.65,71.61,71.61,300.0,54.0478,54.0478,54.0177,54.0177,300.0
2017-08-24 12:35:00,71.61,71.61,71.6,71.6,200.0,54.0177,54.0177,54.0101,54.0101,200.0
2017-08-24 12:40:00,71.6,71.6,71.6,71.6,0.0,54.0101,54.0101,54.0101,54.0101,0.0
2017-08-24 12:45:00,71.61,71.61,71.61,71.61,100.0,54.0177,54.0177,54.0177,54.0177,100.0
2017-08-24 12:50:00,71.63,71.64,71.63,71.64,200.0,54.0327,54.0403,54.0327,54.0403,200.0
2017-08-24 12:55:00,71.62,71.62,71.61,71.61,400.0,54.0252,54.0252,54.0177,54.0177,400.0
2017-08-24 13:00:00,71.61,71.61,71.6,71.6,200.0,54.0177,54.0177,54.0101,54.0101,200.0
2017-08-24 13:05:00,71.65,71.65,71.62,71.62,300.0,54.0478,54.0478,54.0252,54.0252,300.0
2017-08-24 13:10:00,71.61,71.61,71.61,71.61,100.0,54.0177,54.0177,54.0177,54.0177,100.0
2017-08-24 13:15:00,71.68,71.68,71.67,71.67,300.0,54.0705,54.0705,54.0629,54.0629,300.0
2017-08-24 13:20:00,71.68,71.68,71.68,71.68,100.0,54.0705,54.0705,54.0705,54.0705,100.0
2017-08-24 13:25:00,71.71,71.71,71.71,71.71,100.0,54.0931,54.0931,54.0931,54.0931,100.0
2017-08-24 13:30:00,71.7,71.7,71.69,71.69,200.0,54.0855,54.0855,54.078,54.078,200.0
2017-08-24 13:35:00,71.69,71.69,71.69,71.69,0.0,54.078,54.078,54.078,54.078,0.0
2017-08-24 13:40:00,71.7,71.7,71.7,71.7,100.0,54.0855,54.0855,54.0855,54.0855,100.0
2017-08-24 13:45:00,71.7,71.7,71.7,71.7,0.0,54.0855,54.0855,54.0855,54.0855,0.0
2017-08-24 13:50:00,71.77,71.77,71.76,71.76,300.0,54.1383,54.1383,54.1308,54.1308,300.0
2017-08-24 13:55:00,71.78,71.78,71.78,71.78,200.0,54.1459,54.1459,54.1459,54.1459,200.0
2017-08-24 14:00:00,71.76,71.77,71.76,71.77,200.0,54.1308,54.1383,54.1308,54.1383,200.0
2017-08-24 14:05:00,71.75,71.75,71.75,71.75,100.0,54.1233,54.1233,54.1233,54.1233,100.0
2017-08-24 14:10:00,71.68,71.68,71.68,71.68,100.0,54.0705,54.0705,54.0705,54.0705,100.0
2017-08-24 14:15:00,71.69,71.69,71.66,71.66,300.0,54.078,54.078,54.0554,54.0554,300.0
2017-08-24 14:20:00,71.68,71.68,71.68,71.68,100.0,54.0705,54.0705,54.0705,54.0705,100.0
2017-08-24 14:25:00,71.68,71.68,71.68,71.68,0.0,54.0705,54.0705,54.0705,54.0705,0.0
2017-08-24 14:30:00,71.71,71.71,71.71,71.71,200.0,54.0931,54.0931,54.0931,54.0931,200.0
2017-08-24 14:35:00,71.71,71.73,71.71,71.71,600.0,54.0931,54.1082,54.0931,54.0931,600.0
2017-08-24 14:40:00,71.68,71.69,71.67,71.67,800.0,54.0705,54.078,54.0629,54.0629,800.0
2017-08-24 14:45:00,71.67,71.68,71.66,71.66,395.0,54.0629,54.0705,54.0554,54.0554,395.0
2017-08-24 14:50:00,71.7,71.7,71.7,71.7,200.0,54.0855,54.0855,54.0855,54.0855,200.0
2017-08-24 14:55:00,71.71,71.71,71.67,71.67,200.0,54.0931,54.0931,54.0629,54.0629,200.0
2017-08-24 15:00:00,71.66,71.66,71.65,71.65,1096.0,54.0554,54.0554,54.0478,54.0478,1096.0
2017-08-24 15:05:00,71.65,71.65,71.65,71.65,0.0,54.0478,54.0478,54.0478,54.0478,0.0
2017-08-24 15:10:00,71.65,71.65,71.62,71.62,1000.0,54.0478,54.0478,54.0252,54.0252,1000.0
2017-08-24 15:15:00,71.62,71.62,71.62,71.62,100.0,54.0252,54.0252,54.0252,54.0252,100.0
2017-08-24 15:20:00,71.6,71.62,71.6,71.62,300.0,54.0101,54.0252,54.0101,54.0252,300.0
2017-08-24 15:25:00,71.64,71.64,71.62,71.62,600.0,54.0403,54.0403,54.0252,54.0252,600.0
2017-08-24 15:30:00,71.62,71.62,71.58,71.58,800.0,54.0252,54.0252,53.995,53.995,800.0
2017-08-24 15:35:00,71.56,71.56,71.5,71.5,500.0,53.9799,53.9799,53.9347,53.9347,500.0
2017-08-24 15:40:00,71.52,71.52,71.48,71.48,731.0,53.9498,53.9498,53.9196,53.9196,731.0
2017-08-24 15:45:00,71.47,71.49,71.45,71.47,1300.0,53.912,53.9271,53.897,53.912,1300.0
2017-08-24 15:50:00,71.46,71.47,71.42,71.42,1900.0,53.9045,53.912,53.8743,53.8743,1900.0
2017-08-24 15:55:00,71.41,71.43,71.39,71.4,3953.0,53.8668,53.8819,53.8517,53.8592,3953.0
2017-08-25 09:30:00,71.72,71.8,71.68,71.8,529.0,54.1006,54.161,54.0705,54.161,529.0
2017-08-25 09:35:00,71.85,71.87,71.82,71.87,400.0,54.1987,54.2138,54.1761,54.2138,400.0
2017-08-25 09:40:00,71.77,71.77,71.77,71.77,100.0,54.1383,54.1383,54.1383,54.1383,100.0
2017-08-25 09:45:00,71.77,71.77,71.69,71.69,200.0,54.1383,54.1383,54.078,54.078,200.0
2017-08-25 09:50:00,71.72,71.87,71.72,71.78,324.0,54.1006,54.2138,54.1006,54.1459,324.0
2017-08-25 09:55:00,71.76,71.76,71.73,71.73,300.0,54.1308,54.1308,54.1082,54.1082,300.0
2017-08-25 10:00:00,71.83,71.94,71.83,71.94,800.0,54.1836,54.2666,54.1836,54.2666,800.0
2017-08-25 10:05:00,71.96,72.05,71.96,72.05,500.0,54.2817,54.3496,54.2817,54.3496,500.0
2017-08-25 10:10:00,72.02,72.02,72.01,72.01,200.0,54.3269,54.3269,54.3194,54.3194,200.0
2017-08-25 10:15:00,71.95,71.99,71.94,71.99,1000.0,54.2741,54.3043,54.2666,54.3043,1000.0
2017-08-25 10:20:00,71.96,71.96,71.87,71.87,300.0,54.2817,54.2817,54.2138,54.2138,300.0
2017-08-25 10:25:00,71.93,71.93,71.87,71.88,300.0,54.259,54.259,54.2138,54.2213,300.0
2017-08-25 10:30:00,71.91,71.91,71.81,71.81,800.0,54.244,54.244,54.1685,54.1685,800.0
2017-08-25 10:35:00,71.8,71.84,71.8,71.84,400.0,54.161,54.1911,54.161,54.1911,400.0
2017-08-25 10:40:00,71.84,71.84,71.84,71.84,200.0,54.1911,54.1911,54.1911,54.1911,200.0
2017-08-25 10:45:00,71.88,71.89,71.84,71.87,500.0,54.2213,54.2289,54.1911,54.2138,500.0
2017-08-25 10:50:00,71.85,71.85,71.75,71.78,700.0,54.1987,54.1987,54.1233,54.1459,700.0
2017-08-25 10:55:00,71.82,71.85,71.79,71.79,400.0,54.1761,54.1987,54.1534,54.1534,400.0
2017-08-25 11:00:00,71.78,71.79,71.78,71.79,200.0,54.1459,54.1534,54.1459,54.1534,200.0
2017-08-25 11:05:00,71.76,71.78,71.76,71.78,400.0,54.1308,54.1459,54.1308,54.1459,400.0
2017-08-25 11:10:00,71.79,71.82,71.77,71.78,900.0,54.1534,54.1761,54.1383,54.1459,900.0
2017-08-25 11:15:00,71.73,71.78,71.73,71.78,800.0,54.1082,54.1459,54.1082,54.1459,800.0
2017-08-25 11:20:00,71.79,71.79,71.78,71.79,300.0,54.1534,54.1534,54.1459,54.1534,300.0
2017-08-25 11:25:00,71.8,71.85,71.8,71.85,500.0,54.161,54.1987,54.161,54.1987,500.0
2017-08-25 11:30:00,71.82,71.86,71.82,71.82,400.0,54.1761,54.2062,54.1761,54.1761,400.0
2017-08-25 11:35:00,71.84,71.86,71.84,71.85,500.0,54.1911,54.2062,54.1911,54.1987,500.0
2017-08-25 11:40:00,71.88,71.88,71.88,71.88,300.0,54.2213,54.2213,54.2213,54.2213,300.0
2017-08-25 11:45:00,71.87,71.87,71.85,71.87,400.0,54.2138,54.2138,54.1987,54.2138,400.0
2017-08-25 11:50:00,72.0,72.02,72.0,72.02,511.0,54.3118,54.3269,54.3118,54.3269,511.0
2017-08-25 11:55:00,72.0,72.0,71.97,71.98,500.0,54.3118,54.3118,54.2892,54.2968,500.0
2017-08-25 12:00:00,72.0,72.0,72.0,72.0,100.0,54.3118,54.3118,54.3118,54.3118,100.0
2017-08-25 12:05:00,72.03,72.03,72.02,72.03,400.0,54.3345,54.3345,54.3269,54.3345,400.0
2017-08-25 12:10:00,72.03,72.03,72.03,72.03,0.0,54.3345,54.3345,54.3345,54.3345,0.0
2017-08-25 12:15:00,72.05,72.1,72.05,72.1,492.0,54.3496,54.3873,54.3496,54.3873,492.0
2017-08-25 12:20:00,72.1,72.11,72.1,72.11,200.0,54.3873,54.3948,54.3873,54.3948,200.0
2017-08-25 12:25:00,72.17,72.17,72.16,72.16,200.0,54.4401,54.4401,54.4325,54.4325,200.0
2017-08-25 12:30:00,72.18,72.19,72.17,72.17,500.0,54.4476,54.4552,54.4401,54.4401,500.0
2017-08-25 12:35:00,72.17,72.17,72.17,72.17,0.0,54.4401,54.4401,54.4401,54.4401,0.0
2017-08-25 12:40:00,72.24,72.24,72.19,72.19,423.0,54.4929,54.4929,54.4552,54.4552,423.0
2017-08-25 12:45:00,72.18,72.18,72.18,72.18,100.0,54.4476,54.4476,54.4476,54.4476,100.0
2017-08-25 12:50:00,72.19,72.19,72.19,72.19,100.0,54.4552,54.4552,54.4552,54.4552,100.0
2017-08-25 12:55:00,72.22,72.22,72.22,72.22,100.0,54.4778,54.4778,54.4778,54.4778,100.0
2017-08-25 13:00:00,72.29,72.29,72.29,72.29,100.0,54.5306,54.5306,54.5306,54.5306,100.0
2017-08-25 13:05:00,72.3,72.3,72.3,72.3,100.0,54.5381,54.5381,54.5381,54.5381,100.0
2017-08-25 13:10:00,72.3,72.3,72.3,72.3,0.0,54.5381,54.5381,54.5381,54.5381,0.0
2017-08-25 13:15:00,72.3,72.3,72.3,72.3,100.0,54.5381,54.5381,54.5381,54.5381,100.0
2017-08-25 13:20:00,72.29,72.29,72.29,72.29,300.0,54.5306,54.5306,54.5306,54.5306,300.0
2017-08-25 13:25:00,72.29,72.29,72.29,72.29,0.0,54.5306,54.5306,54.5306,54.5306,0.0
2017-08-25 13:30:00,72.28,72.28,72.25,72.25,585.0,54.5231,54.5231,54.5004,54.5004,585.0
2017-08-25 13:35:00,72.21,72.23,72.21,72.23,200.0,54.4702,54.4853,54.4702,54.4853,200.0
2017-08-25 13:40:00,72.22,72.22,72.2,72.2,500.0,54.4778,54.4778,54.4627,54.4627,500.0
2017-08-25 13:45:00,72.22,72.22,72.2,72.2,400.0,54.4778,54.4778,54.4627,54.4627,400.0
2017-08-25 13:50:00,72.23,72.24,72.23,72.23,400.0,54.4853,54.4929,54.4853,54.4853,400.0
2017-08-25 13:55:00,72.2,72.2,72.2,72.2,100.0,54.4627,54.4627,54.4627,54.4627,100.0
2017-08-25 14:00:00,72.23,72.26,72.23,72.26,301.0,54.4853,54.508,54.4853,54.508,301.0
2017-08-25 14:05:00,72.25,72.25,72.24,72.24,200.0,54.5004,54.5004,54.4929,54.4929,200.0
2017-08-25 14:10:00,72.25,72.25,72.24,72.24,300.0,54.5004,54.5004,54.4929,54.4929,300.0
2017-08-25 14:15:00,72.24,72.24,72.24,72.24,0.0,54.4929,54.4929,54.4929,54.4929,0.0
2017-08-25 14:20:00,72.26,72.29,72.26,72.29,200.0,54.508,54.5306,54.508,54.5306,200.0
2017-08-25 14:25:00,72.28,72.28,72.28,72.28,200.0,54.5231,54.5231,54.5231,54.5231,200.0
2017-08-25 14:30:00,72.29,72.31,72.27,72.27,800.0,54.5306,54.5457,54.5155,54.5155,800.0
2017-08-25 14:35:00,72.28,72.28,72.28,72.28,100.0,54.5231,54.5231,54.5231,54.5231,100.0
2017-08-25 14:40:00,72.28,72.28,72.25,72.25,700.0,54.5231,54.5231,54.5004,54.5004,700.0
2017-08-25 14:45:00,72.24,72.24,72.24,72.24,100.0,54.4929,54.4929,54.4929,54.4929,100.0
2017-08-25 14:50:00,72.24,72.24,72.24,72.24,500.0,54.4929,54.4929,54.4929,54.4929,500.0
2017-08-25 14:55:00,72.27,72.29,72.27,72.29,300.0,54.5155,54.5306,54.5155,54.5306,300.0
2017-08-25 15:00:00,72.28,72.28,72.27,72.27,1477.0,54.5231,54.5231,54.5155,54.5155,1477.0
2017-08-25 15:05:00,72.27,72.28,72.27,72.27,300.0,54.5155,54.5231,54.5155,54.5155,300.0
2017-08-25 15:10:00,72.26,72.32,72.26,72.29,900.0,54.508,54.5532,54.508,54.5306,900.0
2017-08-25 15:15:00,72.26,72.26,72.26,72.26,200.0,54.508,54.508,54.508,54.508,200.0
2017-08-25 15:20:00,72.26,72.29,72.26,72.29,1900.0,54.508,54.5306,54.508,54.5306,1900.0
2017-08-25 15:25:00,72.3,72.32,72.3,72.32,200.0,54.5381,54.5532,54.5381,54.5532,200.0
2017-08-25 15:30:00,72.33,72.33,72.27,72.27,1427.0,54.5608,54.5608,54.5155,54.5155,1427.0
2017-08-25 15:35:00,72.22,72.22,72.18,72.18,1200.0,54.4778,54.4778,54.4476,54.4476,1200.0
2017-08-25 15:40:00,72.17,72.17,72.13,72.15,1700.0,54.4401,54.4401,54.4099,54.425,1700.0
2017-08-25 15:45:00,72.14,72.15,72.05,72.05,1100.0,54.4174,54.425,54.3496,54.3496,1100.0
2017-08-25 15:50:00,72.03,72.05,72.01,72.02,2910.0,54.3345,54.3496,54.3194,54.3269,2910.0
2017-08-25 15:55:00,72.03,72.05,71.93,71.94,6760.0,54.3345,54.3496,54.259,54.2666,6760.0
2017-08-28 09:30:00,71.95,72.0,71.77,71.77,400.0,54.2741,54.3118,54.1383,54.1383,400.0
2017-08-28 09:35:00,71.86,71.9,71.85,71.89,1000.0,54.2062,54.2364,54.1987,54.2289,1000.0
2017-08-28 09:40:00,71.89,71.89,71.89,71.89,300.0,54.2289,54.2289,54.2289,54.2289,300.0
2017-08-28 09:45:00,71.8,71.8,71.8,71.8,200.0,54.161,54.161,54.161,54.161,200.0
2017-08-28 09:50:00,71.8,71.8,71.8,71.8,0.0,54.161,54.161,54.161,54.161,0.0
2017-08-28 09:55:00,71.8,71.8,71.8,71.8,100.0,54.161,54.161,54.161,54.161,100.0
2017-08-28 10:00:00,71.72,71.76,71.68,71.76,500.0,54.1006,54.1308,54.0705,54.1308,500.0
2017-08-28 10:05:00,71.71,71.71,71.71,71.71,100.0,54.0931,54.0931,54.0931,54.0931,100.0
2017-08-28 10:10:00,71.75,71.76,71.75,71.76,300.0,54.1233,54.1308,54.1233,54.1308,300.0
2017-08-28 10:15:00,71.74,71.81,71.74,71.81,400.0,54.1157,54.1685,54.1157,54.1685,400.0
2017-08-28 10:20:00,71.75,71.75,71.75,71.75,100.0,54.1233,54.1233,54.1233,54.1233,100.0
2017-08-28 10:25:00,71.67,71.67,71.67,71.67,100.0,54.0629,54.0629,54.0629,54.0629,100.0
2017-08-28 10:30:00,71.71,71.71,71.58,71.58,600.0,54.0931,54.0931,53.995,53.995,600.0
2017-08-28 10:35:00,71.59,71.62,71.58,71.61,1007.0,54.0026,54.0252,53.995,54.0177,1007.0
2017-08-28 10:40:00,71.64,71.64,71.59,71.59,200.0,54.0403,54.0403,54.0026,54.0026,200.0
2017-08-28 10:45:00,71.6,71.62,71.55,71.55,300.0,54.0101,54.0252,53.9724,53.9724,300.0
2017-08-28 10:50:00,71.56,71.56,71.55,71.56,500.0,53.9799,53.9799,53.9724,53.9799,500.0
2017-08-28 10:55:00,71.53,71.53,71.49,71.49,200.0,53.9573,53.9573,53.9271,53.9271,200.0
2017-08-28 11:00:00,71.42,71.42,71.34,71.34,300.0,53.8743,53.8743,53.814,53.814,300.0
2017-08-28 11:05:00,71.38,71.38,71.38,71.38,300.0,53.8442,53.8442,53.8442,53.8442,300.0
2017-08-28 11:10:00,71.36,71.36,71.36,71.36,100.0,53.8291,53.8291,53.8291,53.8291,100.0
2017-08-28 11:15:00,71.36,71.36,71.36,71.36,0.0,53.8291,53.8291,53.8291,53.8291,0.0
2017-08-28 11:20:00,71.41,71.41,71.39,71.39,200.0,53.8668,53.8668,53.8517,53.8517,200.0
2017-08-28 11:25:00,71.42,71.42,71.42,71.42,200.0,53.8743,53.8743,53.8743,53.8743,200.0
2017-08-28 11:30:00,71.47,71.47,71.47,71.47,100.0,53.912,53.912,53.912,53.912,100.0
2017-08-28 11:35:00,71.48,71.48,71.47,71.47,300.0,53.9196,53.9196,53.912,53.912,300.0
2017-08-28 11:40:00,71.49,71.49,71.49,71.49,100.0,53.9271,53.9271,53.9271,53.9271,100.0
2017-08-28 11:45:00,71.51,71.51,71.46,71.46,300.0,53.9422,53.9422,53.9045,53.9045,300.0
2017-08-28 11:50:00,71.47,71.47,71.39,71.39,1901.0,53.912,53.912,53.8517,53.8517,1901.0
2017-08-28 11:55:00,71.39,71.39,71.39,71.39,0.0,53.8517,53.8517,53.8517,53.8517,0.0
2017-08-28 12:00:00,71.36,71.36,71.35,71.35,300.0,53.8291,53.8291,53.8215,53.8215,300.0
2017-08-28 12:05:00,71.32,71.32,71.26,71.26,500.0,53.7989,53.7989,53.7536,53.7536,500.0
2017-08-28 12:10:00,71.24,71.29,71.24,71.29,1140.0,53.7385,53.7763,53.7385,53.7763,1140.0
2017-08-28 12:15:00,71.28,71.28,71.25,71.26,800.0,53.7687,53.7687,53.7461,53.7536,800.0
2017-08-28 12:20:00,71.25,71.28,71.21,71.22,1594.0,53.7461,53.7687,53.7159,53.7235,1594.0
2017-08-28 12:25:00,71.23,71.26,71.23,71.26,600.0,53.731,53.7536,53.731,53.7536,600.0
2017-08-28 12:30:00,71.27,71.3,71.27,71.29,1000.0,53.7612,53.7838,53.7612,53.7763,1000.0
2017-08-28 12:35:00,71.29,71.32,71.29,71.32,1000.0,53.7763,53.7989,53.7763,53.7989,1000.0
2017-08-28 12:40:00,71.32,71.32,71.26,71.26,2100.0,53.7989,53.7989,53.7536,53.7536,2100.0
2017-08-28 12:45:00,71.23,71.25,71.22,71.23,1823.0,53.731,53.7461,53.7235,53.731,1823.0
2017-08-28 12:50:00,71.24,71.25,71.21,71.22,600.0,53.7385,53.7461,53.7159,53.7235,600.0
2017-08-28 12:55:00,71.22,71.23,71.21,71.22,721.0,53.7235,53.731,53.7159,53.7235,721.0
2017-08-28 13:00:00,71.22,71.26,71.21,71.26,1498.0,53.7235,53.7536,53.7159,53.7536,1498.0
2017-08-28 13:05:00,71.26,71.29,71.26,71.29,1500.0,53.7536,53.7763,53.7536,53.7763,1500.0
2017-08-28 13:10:00,71.31,71.33,71.29,71.3,1902.0,53.7914,53.8064,53.7763,53.7838,1902.0
2017-08-28 13:15:00,71.28,71.28,71.26,71.27,1048.0,53.7687,53.7687,53.7536,53.7612,1048.0
2017-08-28 13:20:00,71.28,71.29,71.28,71.29,500.0,53.7687,53.7763,53.7687,53.7763,500.0
2017-08-28 13:25:00,71.28,71.28,71.28,71.28,300.0,53.7687,53.7687,53.7687,53.7687,300.0
2017-08-28 13:30:00,71.29,71.29,71.29,71.29,500.0,53.7763,53.7763,53.7763,53.7763,500.0
2017-08-28 13:35:00,71.28,71.28,71.23,71.23,800.0,53.7687,53.7687,53.731,53.731,800.0
2017-08-28 13:40:00,71.23,71.23,71.2,71.2,835.0,53.731,53.731,53.7084,53.7084,835.0
2017-08-28 13:45:00,71.2,71.2,71.2,71.2,400.0,53.7084,53.7084,53.7084,53.7084,400.0
2017-08-28 13:50:00,71.2,71.2,71.2,71.2,0.0,53.7084,53.7084,53.7084,53.7084,0.0
2017-08-28 13:55:00,71.19,71.19,71.12,71.14,1000.0,53.7008,53.7008,53.648,53.6631,1000.0
2017-08-28 14:00:00,71.13,71.13,71.13,71.13,100.0,53.6556,53.6556,53.6556,53.6556,100.0
2017-08-28 14:05:00,71.11,71.13,71.11,71.13,1207.0,53.6405,53.6556,53.6405,53.6556,1207.0
2017-08-28 14:10:00,71.13,71.21,71.13,71.21,1300.0,53.6556,53.7159,53.6556,53.7159,1300.0
2017-08-28 14:15:00,71.19,71.21,71.19,71.2,600.0,53.7008,53.7159,53.7008,53.7084,600.0
2017-08-28 14:20:00,71.2,71.3,71.2,71.3,400.0,53.7084,53.7838,53.7084,53.7838,400.0
2017-08-28 14:25:00,71.29,71.33,71.29,71.33,300.0,53.7763,53.8064,53.7763,53.8064,300.0
2017-08-28 14:30:00,71.28,71.32,71.28,71.31,646.0,53.7687,53.7989,53.7687,53.7914,646.0
2017-08-28 14:35:00,71.34,71.35,71.32,71.35,404.0,53.814,53.8215,53.7989,53.8215,404.0
2017-08-28 14:40:00,71.37,71.37,71.35,71.36,600.0,53.8366,53.8366,53.8215,53.8291,600.0
2017-08-28 14:45:00,71.37,71.37,71.32,71.32,802.0,53.8366,53.8366,53.7989,53.7989,802.0
2017-08-28 14:50:00,71.33,71.35,71.32,71.32,900.0,53.8064,53.8215,53.7989,53.7989,900.0
2017-08-28 14:55:00,71.29,71.29,71.29,71.29,1100.0,53.7763,53.7763,53.7763,53.7763,1100.0
2017-08-28 15:00:00,71.28,71.28,71.24,71.24,1268.0,53.7687,53.7687,53.7385,53.7385,1268.0
2017-08-28 15:05:00,71.16,71.18,71.16,71.18,800.0,53.6782,53.6933,53.6782,53.6933,800.0
2017-08-28 15:10:00,71.21,71.23,71.21,71.23,300.0,53.7159,53.731,53.7159,53.731,300.0
2017-08-28 15:15:00,71.23,71.24,71.2,71.24,700.0,53.731,53.7385,53.7084,53.7385,700.0
2017-08-28 15:20:00,71.23,71.28,71.23,71.28,1300.0,53.731,53.7687,53.731,53.7687,1300.0
2017-08-28 15:25:00,71.3,71.3,71.28,71.29,600.0,53.7838,53.7838,53.7687,53.7763,600.0
2017-08-28 15:30:00,71.29,71.33,71.29,71.33,800.0,53.7763,53.8064,53.7763,53.8064,800.0
2017-08-28 15:35:00,71.33,71.38,71.33,71.38,800.0,53.8064,53.8442,53.8064,53.8442,800.0
2017-08-28 15:40:00,71.39,71.39,71.35,71.35,1800.0,53.8517,53.8517,53.8215,53.8215,1800.0
2017-08-28 15:45:00,71.35,71.36,71.32,71.32,1400.0,53.8215,53.8291,53.7989,53.7989,1400.0
2017-08-28 15:50:00,71.31,71.34,71.3,71.34,2420.0,53.7914,53.814,53.7838,53.814,2420.0
2017-08-28 15:55:00,71.33,71.33,71.25,71.25,7513.0,53.8064,53.8064,53.7461,53.7461,7513.0
2017-08-29 09:30:00,71.42,71.43,71.42,71.43,200.0,53.8743,53.8819,53.8743,53.8819,200.0
2017-08-29 09:35:00,71.82,71.89,71.8,71.8,1442.0,54.1761,54.2289,54.161,54.161,1442.0
2017-08-29 09:40:00,71.9,71.9,71.84,71.84,400.0,54.2364,54.2364,54.1911,54.1911,400.0
2017-08-29 09:45:00,71.91,71.91,71.82,71.85,1200.0,54.244,54.244,54.1761,54.1987,1200.0
2017-08-29 09:50:00,71.91,71.99,71.91,71.99,400.0,54.244,54.3043,54.244,54.3043,400.0
2017-08-29 09:55:00,72.04,72.06,72.04,72.04,400.0,54.342,54.3571,54.342,54.342,400.0
2017-08-29 10:00:00,72.01,72.06,72.01,72.04,1300.0,54.3194,54.3571,54.3194,54.342,1300.0
2017-08-29 10:05:00,72.0,72.0,72.0,72.0,100.0,54.3118,54.3118,54.3118,54.3118,100.0
2017-08-29 10:10:00,71.97,72.03,71.95,72.03,700.0,54.2892,54.3345,54.2741,54.3345,700.0
2017-08-29 10:15:00,72.04,72.04,71.97,71.99,2076.0,54.342,54.342,54.2892,54.3043,2076.0
2017-08-29 10:20:00,71.98,71.99,71.89,71.89,400.0,54.2968,54.3043,54.2289,54.2289,400.0
2017-08-29 10:25:00,71.9,71.9,71.88,71.89,2206.0,54.2364,54.2364,54.2213,54.2289,2206.0
2017-08-29 10:30:00,71.86,71.9,71.81,71.89,900.0,54.2062,54.2364,54.1685,54.2289,900.0
2017-08-29 10:35:00,71.88,71.88,71.87,71.87,300.0,54.2213,54.2213,54.2138,54.2138,300.0
2017-08-29 10:40:00,71.89,71.89,71.85,71.87,500.0,54.2289,54.2289,54.1987,54.2138,500.0
2017-08-29 10:45:00,71.87,71.87,71.81,71.83,900.0,54.2138,54.2138,54.1685,54.1836,900.0
2017-08-29 10:50:00,71.86,71.86,71.84,71.84,300.0,54.2062,54.2062,54.1911,54.1911,300.0
2017-08-29 10:55:00,71.84,71.84,71.84,71.84,100.0,54.1911,54.1911,54.1911,54.1911,100.0
2017-08-29 11:00:00,71.86,71.86,71.83,71.83,200.0,54.2062,54.2062,54.1836,54.1836,200.0
2017-08-29 11:05:00,71.79,71.81,71.79,71.79,900.0,54.1534,54.1685,54.1534,54.1534,900.0
2017-08-29 11:10:00,71.76,71.77,71.74,71.77,1000.0,54.1308,54.1383,54.1157,54.1383,1000.0
2017-08-29 11:15:00,71.8,71.83,71.8,71.82,400.0,54.161,54.1836,54.161,54.1761,400.0
2017-08-29 11:20:00,71.84,71.89,71.84,71.85,600.0,54.1911,54.2289,54.1911,54.1987,600.0
2017-08-29 11:25:00,71.84,71.84,71.81,71.81,300.0,54.1911,54.1911,54.1685,54.1685,300.0
2017-08-29 11:30:00,71.81,71.84,71.81,71.84,600.0,54.1685,54.1911,54.1685,54.1911,600.0
2017-08-29 11:35:00,71.82,71.83,71.81,71.82,500.0,54.1761,54.1836,54.1685,54.1761,500.0
2017-08-29 11:40:00,71.81,71.81,71.81,71.81,665.0,54.1685,54.1685,54.1685,54.1685,665.0
2017-08-29 11:45:00,71.84,71.84,71.81,71.83,1100.0,54.1911,54.1911,54.1685,54.1836,1100.0
2017-08-29 11:50:00,71.8,71.81,71.8,71.81,300.0,54.161,54.1685,54.161,54.1685,300.0
2017-08-29 11:55:00,71.81,71.82,71.77,71.78,900.0,54.1685,54.1761,54.1383,54.1459,900.0
2017-08-29 12:00:00,71.8,71.82,71.79,71.79,400.0,54.161,54.1761,54.1534,54.1534,400.0
2017-08-29 12:05:00,71.83,71.87,71.83,71.87,1000.0,54.1836,54.2138,54.1836,54.2138,1000.0
2017-08-29 12:10:00,71.86,71.88,71.84,71.84,2400.0,54.2062,54.2213,54.1911,54.1911,2400.0
2017-08-29 12:15:00,71.88,71.89,71.86,71.89,900.0,54.2213,54.2289,54.2062,54.2289,900.0
2017-08-29 12:20:00,71.88,71.91,71.88,71.91,851.0,54.2213,54.244,54.2213,54.244,851.0
2017-08-29 12:25:00,72.01,72.01,71.99,71.99,300.0,54.3194,54.3194,54.3043,54.3043,300.0
2017-08-29 12:30:00,72.02,72.02,71.97,71.97,1300.0,54.3269,54.3269,54.2892,54.2892,1300.0
2017-08-29 12:35:00,71.97,72.0,71.97,72.0,500.0,54.2892,54.3118,54.2892,54.3118,500.0
2017-08-29 12:40:00,72.0,72.0,71.98,71.98,400.0,54.3118,54.3118,54.2968,54.2968,400.0
2017-08-29 12:45:00,71.97,71.99,71.97,71.99,400.0,54.2892,54.3043,54.2892,54.3043,400.0
2017-08-29 12:50:00,72.0,72.01,71.98,71.98,1700.0,54.3118,54.3194,54.2968,54.2968,1700.0
2017-08-29 12:55:00,72.0,72.01,72.0,72.0,1900.0,54.3118,54.3194,54.3118,54.3118,1900.0
2017-08-29 13:00:00,71.97,71.97,71.96,71.96,200.0,54.2892,54.2892,54.2817,54.2817,200.0
2017-08-29 13:05:00,71.98,71.98,71.97,71.97,400.0,54.2968,54.2968,54.2892,54.2892,400.0
2017-08-29 13:10:00,71.97,71.99,71.97,71.98,500.0,54.2892,54.3043,54.2892,54.2968,500.0
2017-08-29 13:15:00,72.0,72.03,72.0,72.03,500.0,54.3118,54.3345,54.3118,54.3345,500.0
2017-08-29 13:20:00,72.03,72.04,72.03,72.04,400.0,54.3345,54.342,54.3345,54.342,400.0
2017-08-29 13:25:00,72.03,72.07,72.03,72.07,887.0,54.3345,54.3646,54.3345,54.3646,887.0
2017-08-29 13:30:00,72.06,72.06,72.03,72.03,700.0,54.3571,54.3571,54.3345,54.3345,700.0
2017-08-29 13:35:00,72.04,72.08,72.04,72.07,1548.0,54.342,54.3722,54.342,54.3646,1548.0
2017-08-29 13:40:00,72.07,72.07,72.06,72.06,500.0,54.3646,54.3646,54.3571,54.3571,500.0
2017-08-29 13:45:00,72.07,72.07,72.06,72.06,700.0,54.3646,54.3646,54.3571,54.3571,700.0
2017-08-29 13:50:00,72.07,72.19,72.06,72.19,1715.0,54.3646,54.4552,54.3571,54.4552,1715.0
2017-08-29 13:55:00,72.2,72.2,72.19,72.19,1199.0,54.4627,54.4627,54.4552,54.4552,1199.0
2017-08-29 14:00:00,72.22,72.23,72.2,72.21,700.0,54.4778,54.4853,54.4627,54.4702,700.0
2017-08-29 14:05:00,72.19,72.19,72.12,72.12,2100.0,54.4552,54.4552,54.4024,54.4024,2100.0
2017-08-29 14:10:00,72.11,72.11,72.08,72.1,700.0,54.3948,54.3948,54.3722,54.3873,700.0
2017-08-29 14:15:00,72.11,72.11,72.02,72.03,1469.0,54.3948,54.3948,54.3269,54.3345,1469.0
2017-08-29 14:20:00,72.03,72.03,71.99,71.99,800.0,54.3345,54.3345,54.3043,54.3043,800.0
2017-08-29 14:25:00,71.97,71.97,71.95,71.96,1100.0,54.2892,54.2892,54.2741,54.2817,1100.0
2017-08-29 14:30:00,71.93,71.93,71.93,71.93,300.0,54.259,54.259,54.259,54.259,300.0
2017-08-29 14:35:00,71.9,71.91,71.9,71.91,700.0,54.2364,54.244,54.2364,54.244,700.0
2017-08-29 14:40:00,71.93,71.94,71.9,71.92,500.0,54.259,54.2666,54.2364,54.2515,500.0
2017-08-29 14:45:00,71.94,71.95,71.89,71.89,700.0,54.2666,54.2741,54.2289,54.2289,700.0
2017-08-29 14:50:00,71.91,71.91,71.9,71.9,300.0,54.244,54.244,54.2364,54.2364,300.0
2017-08-29 14:55:00,71.88,71.91,71.88,71.89,900.0,54.2213,54.244,54.2213,54.2289,900.0
2017-08-29 15:00:00,71.9,71.9,71.85,71.86,900.0,54.2364,54.2364,54.1987,54.2062,900.0
2017-08-29 15:05:00,71.88,71.96,71.88,71.94,1800.0,54.2213,54.2817,54.2213,54.2666,1800.0
2017-08-29 15:10:00,71.96,71.98,71.95,71.98,1400.0,54.2817,54.2968,54.2741,54.2968,1400.0
2017-08-29 15:15:00,71.99,72.0,71.97,71.98,600.0,54.3043,54.3118,54.2892,54.2968,600.0
2017-08-29 15:20:00,71.98,71.99,71.97,71.99,1300.0,54.2968,54.3043,54.2892,54.3043,1300.0
2017-08-29 15:25:00,71.98,71.99,71.98,71.98,1000.0,54.2968,54.3043,54.2968,54.2968,1000.0
2017-08-29 15:30:00,71.98,71.98,71.91,71.94,2293.0,54.2968,54.2968,54.244,54.2666,2293.0
2017-08-29 15:35:00,71.89,71.89,71.83,71.84,600.0,54.2289,54.2289,54.1836,54.1911,600.0
2017-08-29 15:40:00,71.85,71.86,71.84,71.84,2087.0,54.1987,54.2062,54.1911,54.1911,2087.0
2017-08-29 15:45:00,71.84,71.84,71.83,71.84,1700.0,54.1911,54.1911,54.1836,54.1911,1700.0
2017-08-29 15:50:00,71.83,71.83,71.8,71.82,1799.0,54.1836,54.1836,54.161,54.1761,1799.0
2017-08-29 15:55:00,71.82,71.94,71.82,71.93,8443.0,54.1761,54.2666,54.1761,54.259,8443.0
2017-08-30 09:30:00,71.86,71.96,71.86,71.93,1700.0,54.2062,54.2817,54.2062,54.259,1700.0
2017-08-30 09:35:00,71.95,71.95,71.93,71.95,500.0,54.2741,54.2741,54.259,54.2741,500.0
2017-08-30 09:40:00,71.94,71.98,71.93,71.97,1400.0,54.2666,54.2968,54.259,54.2892,1400.0
2017-08-30 09:45:00,71.93,71.93,71.93,71.93,100.0,54.259,54.259,54.259,54.259,100.0
2017-08-30 09:50:00,71.96,71.97,71.93,71.97,1200.0,54.2817,54.2892,54.259,54.2892,1200.0
2017-08-30 09:55:00,71.94,72.01,71.94,72.0,1712.0,54.2666,54.3194,54.2666,54.3118,1712.0
2017-08-30 10:00:00,71.97,72.04,71.96,72.04,1639.0,54.2892,54.342,54.2817,54.342,1639.0
2017-08-30 10:05:00,71.99,72.04,71.99,72.04,798.0,54.3043,54.342,54.3043,54.342,798.0
2017-08-30 10:10:00,72.0,72.1,72.0,72.09,792.0,54.3118,54.3873,54.3118,54.3797,792.0
2017-08-30 10:15:00,72.09,72.09,72.05,72.06,1400.0,54.3797,54.3797,54.3496,54.3571,1400.0
2017-08-30 10:20:00,72.06,72.1,72.03,72.04,1100.0,54.3571,54.3873,54.3345,54.342,1100.0
2017-08-30 10:25:00,72.01,72.09,72.01,72.07,1700.0,54.3194,54.3797,54.3194,54.3646,1700.0
2017-08-30 10:30:00,72.07,72.08,72.03,72.08,900.0,54.3646,54.3722,54.3345,54.3722,900.0
2017-08-30 10:35:00,72.1,72.17,72.1,72.15,1507.0,54.3873,54.4401,54.3873,54.425,1507.0
2017-08-30 10:40:00,72.15,72.15,72.11,72.11,376.0,54.425,54.425,54.3948,54.3948,376.0
2017-08-30 10:45:00,72.14,72.29,72.14,72.29,4667.0,54.4174,54.5306,54.4174,54.5306,4667.0
2017-08-30 10:50:00,72.3,72.32,72.29,72.3,729.0,54.5381,54.5532,54.5306,54.5381,729.0
2017-08-30 10:55:00,72.31,72.33,72.3,72.32,1521.0,54.5457,54.5608,54.5381,54.5532,1521.0
2017-08-30 11:00:00,72.31,72.31,72.29,72.29,500.0,54.5457,54.5457,54.5306,54.5306,500.0
2017-08-30 11:05:00,72.27,72.35,72.27,72.34,1811.0,54.5155,54.5759,54.5155,54.5683,1811.0
2017-08-30 11:10:00,72.33,72.33,72.29,72.32,700.0,54.5608,54.5608,54.5306,54.5532,700.0
2017-08-30 11:15:00,72.29,72.29,72.18,72.18,800.0,54.5306,54.5306,54.4476,54.4476,800.0
2017-08-30 11:20:00,72.22,72.25,72.22,72.24,813.0,54.4778,54.5004,54.4778,54.4929,813.0
2017-08-30 11:25:00,72.25,72.36,72.25,72.33,900.0,54.5004,54.5834,54.5004,54.5608,900.0
2017-08-30 11:30:00,72.31,72.35,72.31,72.31,800.0,54.5457,54.5759,54.5457,54.5457,800.0
2017-08-30 11:35:00,72.26,72.26,72.26,72.26,200.0,54.508,54.508,54.508,54.508,200.0
2017-08-30 11:40:00,72.27,72.36,72.27,72.34,860.0,54.5155,54.5834,54.5155,54.5683,860.0
2017-08-30 11:45:00,72.35,72.42,72.34,72.39,1800.0,54.5759,54.6287,54.5683,54.606,1800.0
2017-08-30 11:50:00,72.36,72.36,72.28,72.28,1198.0,54.5834,54.5834,54.5231,54.5231,1198.0
2017-08-30 11:55:00,72.37,72.37,72.36,72.36,300.0,54.5909,54.5909,54.5834,54.5834,300.0
2017-08-30 12:00:00,72.36,72.4,72.36,72.4,300.0,54.5834,54.6136,54.5834,54.6136,300.0
2017-08-30 12:05:00,72.39,72.4,72.39,72.4,500.0,54.606,54.6136,54.606,54.6136,500.0
2017-08-30 12:10:00,72.42,72.49,72.4,72.49,2700.0,54.6287,54.6815,54.6136,54.6815,2700.0
2017-08-30 12:15:00,72.49,72.51,72.46,72.51,1300.0,54.6815,54.6965,54.6588,54.6965,1300.0
2017-08-30 12:20:00,72.52,72.52,72.43,72.43,375.0,54.7041,54.7041,54.6362,54.6362,375.0
2017-08-30 12:25:00,72.39,72.39,72.32,72.32,500.0,54.606,54.606,54.5532,54.5532,500.0
2017-08-30 12:30:00,72.31,72.45,72.31,72.45,900.0,54.5457,54.6513,54.5457,54.6513,900.0
2017-08-30 12:35:00,72.46,72.54,72.46,72.54,400.0,54.6588,54.7192,54.6588,54.7192,400.0
2017-08-30 12:40:00,72.47,72.47,72.47,72.47,100.0,54.6664,54.6664,54.6664,54.6664,100.0
2017-08-30 12:45:00,72.4,72.42,72.4,72.42,600.0,54.6136,54.6287,54.6136,54.6287,600.0
2017-08-30 12:50:00,72.41,72.41,72.39,72.39,200.0,54.6211,54.6211,54.606,54.606,200.0
2017-08-30 12:55:00,72.37,72.44,72.37,72.44,600.0,54.5909,54.6437,54.5909,54.6437,600.0
2017-08-30 13:00:00,72.44,72.52,72.44,72.52,400.0,54.6437,54.7041,54.6437,54.7041,400.0
2017-08-30 13:05:00,72.52,72.55,72.5,72.55,1584.0,54.7041,54.7267,54.689,54.7267,1584.0
2017-08-30 13:10:00,72.56,72.65,72.56,72.65,1527.0,54.7343,54.8022,54.7343,54.8022,1527.0
2017-08-30 13:15:00,72.7,72.7,72.63,72.63,1463.0,54.8399,54.8399,54.7871,54.7871,1463.0
2017-08-30 13:20:00,72.58,72.59,72.56,72.56,1200.0,54.7494,54.7569,54.7343,54.7343,1200.0
2017-08-30 13:25:00,72.56,72.56,72.52,72.53,1200.0,54.7343,54.7343,54.7041,54.7116,1200.0
2017-08-30 13:30:00,72.53,72.53,72.53,72.53,200.0,54.7116,54.7116,54.7116,54.7116,200.0
2017-08-30 13:35:00,72.46,72.5,72.46,72.5,500.0,54.6588,54.689,54.6588,54.689,500.0
2017-08-30 13:40:00,72.46,72.46,72.46,72.46,100.0,54.6588,54.6588,54.6588,54.6588,100.0
2017-08-30 13:45:00,72.43,72.45,72.43,72.45,374.0,54.6362,54.6513,54.6362,54.6513,374.0
2017-08-30 13:50:00,72.43,72.47,72.43,72.47,600.0,54.6362,54.6664,54.6362,54.6664,600.0
2017-08-30 13:55:00,72.46,72.46,72.45,72.45,200.0,54.6588,54.6588,54.6513,54.6513,200.0
2017-08-30 14:00:00,72.42,72.43,72.41,72.43,812.0,54.6287,54.6362,54.6211,54.6362,812.0
2017-08-30 14:05:00,72.41,72.42,72.41,72.42,900.0,54.6211,54.6287,54.6211,54.6287,900.0
2017-08-30 14:10:00,72.43,72.46,72.43,72.46,608.0,54.6362,54.6588,54.6362,54.6588,608.0
2017-08-30 14:15:00,72.46,72.46,72.46,72.46,100.0,54.6588,54.6588,54.6588,54.6588,100.0
2017-08-30 14:20:00,72.4,72.42,72.4,72.42,400.0,54.6136,54.6287,54.6136,54.6287,400.0
2017-08-30 14:25:00,72.4,72.43,72.4,72.43,1100.0,54.6136,54.6362,54.6136,54.6362,1100.0
2017-08-30 14:30:00,72.44,72.46,72.44,72.46,300.0,54.6437,54.6588,54.6437,54.6588,300.0
2017-08-30 14:35:00,72.45,72.46,72.44,72.45,849.0,54.6513,54.6588,54.6437,54.6513,849.0
2017-08-30 14:40:00,72.45,72.45,72.44,72.44,418.0,54.6513,54.6513,54.6437,54.6437,418.0
2017-08-30 14:45:00,72.4,72.44,72.4,72.44,1000.0,54.6136,54.6437,54.6136,54.6437,1000.0
2017-08-30 14:50:00,72.43,72.44,72.43,72.43,500.0,54.6362,54.6437,54.6362,54.6362,500.0
2017-08-30 14:55:00,72.42,72.45,72.42,72.45,300.0,54.6287,54.6513,54.6287,54.6513,300.0
2017-08-30 15:00:00,72.44,72.44,72.42,72.42,400.0,54.6437,54.6437,54.6287,54.6287,400.0
2017-08-30 15:05:00,72.41,72.47,72.41,72.46,1400.0,54.6211,54.6664,54.6211,54.6588,1400.0
2017-08-30 15:10:00,72.44,72.44,72.44,72.44,200.0,54.6437,54.6437,54.6437,54.6437,200.0
2017-08-30 15:15:00,72.43,72.49,72.41,72.49,2595.0,54.6362,54.6815,54.6211,54.6815,2595.0
2017-08-30 15:20:00,72.51,72.54,72.51,72.53,600.0,54.6965,54.7192,54.6965,54.7116,600.0
2017-08-30 15:25:00,72.5,72.51,72.5,72.5,600.0,54.689,54.6965,54.689,54.689,600.0
2017-08-30 15:30:00,72.49,72.53,72.48,72.48,1312.0,54.6815,54.7116,54.6739,54.6739,1312.0
2017-08-30 15:35:00,72.48,72.48,72.4,72.41,3167.0,54.6739,54.6739,54.6136,54.6211,3167.0
2017-08-30 15:40:00,72.42,72.45,72.39,72.43,1633.0,54.6287,54.6513,54.606,54.6362,1633.0
2017-08-30 15:45:00,72.44,72.5,72.44,72.5,1500.0,54.6437,54.689,54.6437,54.689,1500.0
2017-08-30 15:50:00,72.51,72.52,72.49,72.5,2700.0,54.6965,54.7041,54.6815,54.689,2700.0
2017-08-30 15:55:00,72.49,72.52,72.47,72.49,2971.0,54.6815,54.7041,54.6664,54.6815,2971.0
2017-08-31 09:30:00,72.75,72.89,72.75,72.89,900.0,54.8776,54.9832,54.8776,54.9832,900.0
2017-08-31 09:35:00,72.82,72.88,72.82,72.87,600.0,54.9304,54.9757,54.9304,54.9681,600.0
2017-08-31 09:40:00,72.81,72.85,72.77,72.79,700.0,54.9228,54.953,54.8927,54.9078,700.0
2017-08-31 09:45:00,72.73,72.81,72.68,72.81,506.0,54.8625,54.9228,54.8248,54.9228,506.0
2017-08-31 09:50:00,72.85,72.88,72.84,72.88,657.0,54.953,54.9757,54.9455,54.9757,657.0
2017-08-31 09:55:00,72.89,73.09,72.89,73.07,1600.0,54.9832,55.1341,54.9832,55.119,1600.0
2017-08-31 10:00:00,73.09,73.09,73.03,73.06,1000.0,55.1341,55.1341,55.0888,55.1114,1000.0
2017-08-31 10:05:00,73.13,73.13,73.09,73.09,801.0,55.1642,55.1642,55.1341,55.1341,801.0
2017-08-31 10:10:00,73.08,73.16,73.08,73.16,400.0,55.1265,55.1869,55.1265,55.1869,400.0
2017-08-31 10:15:00,73.18,73.19,73.06,73.09,600.0,55.202,55.2095,55.1114,55.1341,600.0
2017-08-31 10:20:00,73.11,73.13,73.09,73.13,600.0,55.1491,55.1642,55.1341,55.1642,600.0
2017-08-31 10:25:00,73.15,73.15,73.04,73.04,600.0,55.1793,55.1793,55.0963,55.0963,600.0
2017-08-31 10:30:00,73.05,73.12,73.05,73.11,700.0,55.1039,55.1567,55.1039,55.1491,700.0
2017-08-31 10:35:00,73.09,73.11,73.09,73.11,700.0,55.1341,55.1491,55.1341,55.1491,700.0
2017-08-31 10:40:00,73.1,73.11,73.1,73.11,500.0,55.1416,55.1491,55.1416,55.1491,500.0
2017-08-31 10:45:00,73.09,73.15,73.09,73.15,1000.0,55.1341,55.1793,55.1341,55.1793,1000.0
2017-08-31 10:50:00,73.2,73.27,73.2,73.27,1000.0,55.217,55.2698,55.217,55.2698,1000.0
2017-08-31 10:55:00,73.27,73.3,73.27,73.3,900.0,55.2698,55.2925,55.2698,55.2925,900.0
2017-08-31 11:00:00,73.33,73.34,73.31,73.31,900.0,55.3151,55.3226,55.3,55.3,900.0
2017-08-31 11:05:00,73.29,73.29,73.23,73.23,1016.0,55.2849,55.2849,55.2397,55.2397,1016.0
2017-08-31 11:10:00,73.24,73.26,73.24,73.26,700.0,55.2472,55.2623,55.2472,55.2623,700.0
2017-08-31 11:15:00,73.27,73.28,73.26,73.28,800.0,55.2698,55.2774,55.2623,55.2774,800.0
2017-08-31 11:20:00,73.27,73.31,73.27,73.28,1700.0,55.2698,55.3,55.2698,55.2774,1700.0
2017-08-31 11:25:00,73.29,73.29,73.26,73.26,1490.0,55.2849,55.2849,55.2623,55.2623,1490.0
2017-08-31 11:30:00,73.27,73.32,73.27,73.31,2624.0,55.2698,55.3076,55.2698,55.3,2624.0
2017-08-31 11:35:00,73.3,73.3,73.28,73.29,1500.0,55.2925,55.2925,55.2774,55.2849,1500.0
2017-08-31 11:40:00,73.28,73.28,73.27,73.27,1000.0,55.2774,55.2774,55.2698,55.2698,1000.0
2017-08-31 11:45:00,73.28,73.3,73.28,73.3,600.0,55.2774,55.2925,55.2774,55.2925,600.0
2017-08-31 11:50:00,73.29,73.32,73.29,73.31,931.0,55.2849,55.3076,55.2849,55.3,931.0
2017-08-31 11:55:00,73.3,73.31,73.3,73.31,500.0,55.2925,55.3,55.2925,55.3,500.0
2017-08-31 12:00:00,73.3,73.34,73.3,73.34,1100.0,55.2925,55.3226,55.2925,55.3226,1100.0
2017-08-31 12:05:00,73.35,73.35,73.3,73.3,1000.0,55.3302,55.3302,55.2925,55.2925,1000.0
2017-08-31 12:10:00,73.3,73.3,73.24,73.24,900.0,55.2925,55.2925,55.2472,55.2472,900.0
2017-08-31 12:15:00,73.24,73.24,73.22,73.24,600.0,55.2472,55.2472,55.2321,55.2472,600.0
2017-08-31 12:20:00,73.25,73.27,73.25,73.27,400.0,55.2548,55.2698,55.2548,55.2698,400.0
2017-08-31 12:25:00,73.26,73.26,73.22,73.23,900.0,55.2623,55.2623,55.2321,55.2397,900.0
2017-08-31 12:30:00,73.2,73.2,73.08,73.08,497.0,55.217,55.217,55.1265,55.1265,497.0
2017-08-31 12:35:00,73.08,73.1,73.08,73.1,600.0,55.1265,55.1416,55.1265,55.1416,600.0
2017-08-31 12:40:00,73.11,73.11,73.08,73.08,1042.0,55.1491,55.1491,55.1265,55.1265,1042.0
2017-08-31 12:45:00,73.05,73.06,73.04,73.05,700.0,55.1039,55.1114,55.0963,55.1039,700.0
2017-08-31 12:50:00,73.06,73.06,73.06,73.06,200.0,55.1114,55.1114,55.1114,55.1114,200.0
2017-08-31 12:55:00,73.07,73.1,73.07,73.1,700.0,55.119,55.1416,55.119,55.1416,700.0
2017-08-31 13:00:00,73.13,73.13,73.12,73.12,600.0,55.1642,55.1642,55.1567,55.1567,600.0
2017-08-31 13:05:00,73.1,73.1,73.06,73.09,1200.0,55.1416,55.1416,55.1114,55.1341,1200.0
2017-08-31 13:10:00,73.09,73.09,73.04,73.04,1300.0,55.1341,55.1341,55.0963,55.0963,1300.0
2017-08-31 13:15:00,73.05,73.08,73.05,73.06,1200.0,55.1039,55.1265,55.1039,55.1114,1200.0
2017-08-31 13:20:00,73.08,73.09,73.07,73.07,1000.0,55.1265,55.1341,55.119,55.119,1000.0
2017-08-31 13:25:00,73.04,73.08,73.04,73.08,1200.0,55.0963,55.1265,55.0963,55.1265,1200.0
2017-08-31 13:30:00,73.06,73.11,73.05,73.1,1400.0,55.1114,55.1491,55.1039,55.1416,1400.0
2017-08-31 13:35:00,73.08,73.14,73.07,73.14,1697.0,55.1265,55.1718,55.119,55.1718,1697.0
2017-08-31 13:40:00,73.13,73.15,73.13,73.13,1200.0,55.1642,55.1793,55.1642,55.1642,1200.0
2017-08-31 13:45:00,73.12,73.12,73.08,73.09,900.0,55.1567,55.1567,55.1265,55.1341,900.0
2017-08-31 13:50:00,73.09,73.13,73.09,73.11,1400.0,55.1341,55.1642,55.1341,55.1491,1400.0
2017-08-31 13:55:00,73.09,73.09,73.09,73.09,100.0,55.1341,55.1341,55.1341,55.1341,100.0
2017-08-31 14:00:00,73.08,73.08,73.08,73.08,700.0,55.1265,55.1265,55.1265,55.1265,700.0
2017-08-31 14:05:00,73.07,73.07,73.02,73.03,1400.0,55.119,55.119,55.0813,55.0888,1400.0
2017-08-31 14:10:00,73.06,73.1,73.06,73.09,700.0,55.1114,55.1416,55.1114,55.1341,700.0
2017-08-31 14:15:00,73.09,73.16,73.09,73.16,1200.0,55.1341,55.1869,55.1341,55.1869,1200.0
2017-08-31 14:20:00,73.13,73.15,73.13,73.15,400.0,55.1642,55.1793,55.1642,55.1793,400.0
2017-08-31 14:25:00,73.16,73.22,73.16,73.21,1601.0,55.1869,55.2321,55.1869,55.2246,1601.0
2017-08-31 14:30:00,73.13,73.19,73.13,73.19,700.0,55.1642,55.2095,55.1642,55.2095,700.0
2017-08-31 14:35:00,73.19,73.21,73.19,73.21,1400.0,55.2095,55.2246,55.2095,55.2246,1400.0
2017-08-31 14:40:00,73.21,73.27,73.18,73.27,600.0,55.2246,55.2698,55.202,55.2698,600.0
2017-08-31 14:45:00,73.28,73.32,73.28,73.28,1710.0,55.2774,55.3076,55.2774,55.2774,1710.0
2017-08-31 14:50:00,73.27,73.27,73.21,73.24,1500.0,55.2698,55.2698,55.2246,55.2472,1500.0
2017-08-31 14:55:00,73.24,73.24,73.24,73.24,100.0,55.2472,55.2472,55.2472,55.2472,100.0
2017-08-31 15:00:00,73.24,73.27,73.23,73.27,1700.0,55.2472,55.2698,55.2397,55.2698,1700.0
2017-08-31 15:05:00,73.26,73.26,73.22,73.22,1401.0,55.2623,55.2623,55.2321,55.2321,1401.0
2017-08-31 15:10:00,73.17,73.18,73.13,73.17,2226.0,55.1944,55.202,55.1642,55.1944,2226.0
2017-08-31 15:15:00,73.18,73.28,73.18,73.27,2092.0,55.202,55.2774,55.202,55.2698,2092.0
2017-08-31 15:20:00,73.28,73.29,73.24,73.29,6656.0,55.2774,55.2849,55.2472,55.2849,6656.0
2017-08-31 15:25:00,73.29,73.3,73.25,73.26,3001.0,55.2849,55.2925,55.2548,55.2623,3001.0
2017-08-31 15:30:00,73.27,73.3,73.26,73.3,2600.0,55.2698,55.2925,55.2623,55.2925,2600.0
2017-08-31 15:35:00,73.3,73.38,73.3,73.38,2100.0,55.2925,55.3528,55.2925,55.3528,2100.0
2017-08-31 15:40:00,73.39,73.4,73.35,73.35,3121.0,55.3604,55.3679,55.3302,55.3302,3121.0
2017-08-31 15:45:00,73.36,73.38,73.32,73.33,7372.0,55.3377,55.3528,55.3076,55.3151,7372.0
2017-08-31 15:50:00,73.32,73.32,73.24,73.27,7748.0,55.3076,55.3076,55.2472,55.2698,7748.0
2017-08-31 15:55:00,73.27,73.27,73.14,73.22,17264.0,55.2698,55.2698,55.1718,55.2321,17264.0
2017-09-01 09:30:00,73.26,73.47,73.25,73.31,600.0,55.2623,55.4207,55.2548,55.3,600.0
2017-09-01 09:35:00,73.33,73.34,73.19,73.29,815.0,55.3151,55.3226,55.2095,55.2849,815.0
2017-09-01 09:40:00,73.38,73.53,73.38,73.53,600.0,55.3528,55.466,55.3528,55.466,600.0
2017-09-01 09:45:00,73.55,73.55,73.53,73.53,200.0,55.4811,55.4811,55.466,55.466,200.0
2017-09-01 09:50:00,73.55,73.59,73.53,73.59,3200.0,55.4811,55.5112,55.466,55.5112,3200.0
2017-09-01 09:55:00,73.55,73.59,73.52,73.59,3001.0,55.4811,55.5112,55.4584,55.5112,3001.0
2017-09-01 10:00:00,73.53,73.58,73.51,73.51,900.0,55.466,55.5037,55.4509,55.4509,900.0
2017-09-01 10:05:00,73.52,73.56,73.46,73.46,600.0,55.4584,55.4886,55.4132,55.4132,600.0
2017-09-01 10:10:00,73.5,73.5,73.43,73.46,600.0,55.4433,55.4433,55.3905,55.4132,600.0
2017-09-01 10:15:00,73.49,73.49,73.45,73.45,200.0,55.4358,55.4358,55.4056,55.4056,200.0
2017-09-01 10:20:00,73.49,73.5,73.47,73.5,700.0,55.4358,55.4433,55.4207,55.4433,700.0
2017-09-01 10:25:00,73.51,73.54,73.48,73.48,1241.0,55.4509,55.4735,55.4283,55.4283,1241.0
2017-09-01 10:30:00,73.48,73.52,73.48,73.52,700.0,55.4283,55.4584,55.4283,55.4584,700.0
2017-09-01 10:35:00,73.53,73.59,73.53,73.59,998.0,55.466,55.5112,55.466,55.5112,998.0
2017-09-01 10:40:00,73.59,73.59,73.55,73.55,800.0,55.5112,55.5112,55.4811,55.4811,800.0
2017-09-01 10:45:00,73.54,73.64,73.54,73.64,1100.0,55.4735,55.5489,55.4735,55.5489,1100.0
2017-09-01 10:50:00,73.65,73.68,73.52,73.56,1900.0,55.5565,55.5791,55.4584,55.4886,1900.0
2017-09-01 10:55:00,73.57,73.59,73.53,73.59,900.0,55.4961,55.5112,55.466,55.5112,900.0
2017-09-01 11:00:00,73.61,73.61,73.5,73.5,500.0,55.5263,55.5263,55.4433,55.4433,500.0
2017-09-01 11:05:00,73.47,73.47,73.37,73.37,1000.0,55.4207,55.4207,55.3453,55.3453,1000.0
2017-09-01 11:10:00,73.39,73.53,73.34,73.53,1000.0,55.3604,55.466,55.3226,55.466,1000.0
2017-09-01 11:15:00,73.52,73.52,73.44,73.51,900.0,55.4584,55.4584,55.3981,55.4509,900.0
2017-09-01 11:20:00,73.5,73.56,73.5,73.56,400.0,55.4433,55.4886,55.4433,55.4886,400.0
2017-09-01 11:25:00,73.53,73.57,73.52,73.57,700.0,55.466,55.4961,55.4584,55.4961,700.0
2017-09-01 11:30:00,73.58,73.6,73.58,73.6,400.0,55.5037,55.5188,55.5037,55.5188,400.0
2017-09-01 11:35:00,73.6,73.6,73.56,73.56,401.0,55.5188,55.5188,55.4886,55.4886,401.0
2017-09-01 11:40:00,73.47,73.51,73.47,73.51,600.0,55.4207,55.4509,55.4207,55.4509,600.0
2017-09-01 11:45:00,73.54,73.58,73.54,73.58,400.0,55.4735,55.5037,55.4735,55.5037,400.0
2017-09-01 11:50:00,73.6,73.64,73.6,73.61,900.0,55.5188,55.5489,55.5188,55.5263,900.0
2017-09-01 11:55:00,73.58,73.58,73.58,73.58,200.0,55.5037,55.5037,55.5037,55.5037,200.0
2017-09-01 12:00:00,73.56,73.6,73.56,73.6,1001.0,55.4886,55.5188,55.4886,55.5188,1001.0
2017-09-01 12:05:00,73.57,73.57,73.53,73.57,1300.0,55.4961,55.4961,55.466,55.4961,1300.0
2017-09-01 12:10:00,73.6,73.6,73.6,73.6,200.0,55.5188,55.5188,55.5188,55.5188,200.0
2017-09-01 12:15:00,73.63,73.64,73.63,73.64,400.0,55.5414,55.5489,55.5414,55.5489,400.0
2017-09-01 12:20:00,73.62,73.62,73.61,73.62,400.0,55.5339,55.5339,55.5263,55.5339,400.0
2017-09-01 12:25:00,73.63,73.65,73.63,73.65,500.0,55.5414,55.5565,55.5414,55.5565,500.0
2017-09-01 12:30:00,73.65,73.65,73.61,73.61,400.0,55.5565,55.5565,55.5263,55.5263,400.0
2017-09-01 12:35:00,73.64,73.66,73.64,73.66,400.0,55.5489,55.564,55.5489,55.564,400.0
2017-09-01 12:40:00,73.67,73.68,73.67,73.68,300.0,55.5716,55.5791,55.5716,55.5791,300.0
2017-09-01 12:45:00,73.68,73.68,73.68,73.68,100.0,55.5791,55.5791,55.5791,55.5791,100.0
2017-09-01 12:50:00,73.69,73.69,73.69,73.69,300.0,55.5867,55.5867,55.5867,55.5867,300.0
2017-09-01 12:55:00,73.7,73.71,73.7,73.71,300.0,55.5942,55.6017,55.5942,55.6017,300.0
2017-09-01 13:00:00,73.72,73.73,73.72,73.73,600.0,55.6093,55.6168,55.6093,55.6168,600.0
2017-09-01 13:05:00,73.71,73.71,73.71,73.71,400.0,55.6017,55.6017,55.6017,55.6017,400.0
2017-09-01 13:10:00,73.71,73.74,73.71,73.72,1300.0,55.6017,55.6244,55.6017,55.6093,1300.0
2017-09-01 13:15:00,73.72,73.74,73.72,73.74,600.0,55.6093,55.6244,55.6093,55.6244,600.0
2017-09-01 13:20:00,73.72,73.73,73.71,73.73,800.0,55.6093,55.6168,55.6017,55.6168,800.0
2017-09-01 13:25:00,73.71,73.72,73.71,73.72,600.0,55.6017,55.6093,55.6017,55.6093,600.0
2017-09-01 13:30:00,73.71,73.71,73.68,73.68,1020.0,55.6017,55.6017,55.5791,55.5791,1020.0
2017-09-01 13:35:00,73.65,73.65,73.65,73.65,100.0,55.5565,55.5565,55.5565,55.5565,100.0
2017-09-01 13:40:00,73.63,73.63,73.62,73.62,500.0,55.5414,55.5414,55.5339,55.5339,500.0
2017-09-01 13:45:00,73.62,73.64,73.61,73.64,500.0,55.5339,55.5489,55.5263,55.5489,500.0
2017-09-01 13:50:00,73.63,73.63,73.63,73.63,300.0,55.5414,55.5414,55.5414,55.5414,300.0
2017-09-01 13:55:00,73.6,73.72,73.58,73.69,1500.0,55.5188,55.6093,55.5037,55.5867,1500.0
2017-09-01 14:00:00,73.69,73.74,73.68,73.74,1000.0,55.5867,55.6244,55.5791,55.6244,1000.0
2017-09-01 14:05:00,73.73,73.75,73.73,73.75,800.0,55.6168,55.6319,55.6168,55.6319,800.0
2017-09-01 14:10:00,73.75,73.77,73.75,73.76,1700.0,55.6319,55.647,55.6319,55.6395,1700.0
2017-09-01 14:15:00,73.75,73.77,73.75,73.75,900.0,55.6319,55.647,55.6319,55.6319,900.0
2017-09-01 14:20:00,73.76,73.77,73.76,73.77,800.0,55.6395,55.647,55.6395,55.647,800.0
2017-09-01 14:25:00,73.71,73.71,73.68,73.68,600.0,55.6017,55.6017,55.5791,55.5791,600.0
2017-09-01 14:30:00,73.69,73.69,73.66,73.67,500.0,55.5867,55.5867,55.564,55.5716,500.0
2017-09-01 14:35:00,73.67,73.67,73.67,73.67,0.0,55.5716,55.5716,55.5716,55.5716,0.0
2017-09-01 14:40:00,73.66,73.68,73.66,73.68,600.0,55.564,55.5791,55.564,55.5791,600.0
2017-09-01 14:45:00,73.69,73.69,73.69,73.69,500.0,55.5867,55.5867,55.5867,55.5867,500.0
2017-09-01 14:50:00,73.68,73.69,73.67,73.69,700.0,55.5791,55.5867,55.5716,55.5867,700.0
2017-09-01 14:55:00,73.68,73.68,73.63,73.63,1000.0,55.5791,55.5791,55.5414,55.5414,1000.0
2017-09-01 15:00:00,73.58,73.71,73.56,73.71,2900.0,55.5037,55.6017,55.4886,55.6017,2900.0
2017-09-01 15:05:00,73.71,73.77,73.71,73.77,1200.0,55.6017,55.647,55.6017,55.647,1200.0
2017-09-01 15:10:00,73.76,73.77,73.72,73.72,1900.0,55.6395,55.647,55.6093,55.6093,1900.0
2017-09-01 15:15:00,73.71,73.72,73.71,73.71,400.0,55.6017,55.6093,55.6017,55.6017,400.0
2017-09-01 15:20:00,73.71,73.72,73.7,73.7,1400.0,55.6017,55.6093,55.5942,55.5942,1400.0
2017-09-01 15:25:00,73.69,73.71,73.69,73.7,600.0,55.5867,55.6017,55.5867,55.5942,600.0
2017-09-01 15:30:00,73.69,73.69,73.65,73.65,1600.0,55.5867,55.5867,55.5565,55.5565,1600.0
2017-09-01 15:35:00,73.64,73.65,73.63,73.64,2400.0,55.5489,55.5565,55.5414,55.5489,2400.0
2017-09-01 15:40:00,73.64,73.64,73.54,73.55,2549.0,55.5489,55.5489,55.4735,55.4811,2549.0
2017-09-01 15:45:00,73.56,73.68,73.54,73.6,9286.0,55.4886,55.5791,55.4735,55.5188,9286.0
2017-09-01 15:50:00,73.61,73.66,73.61,73.65,3900.0,55.5263,55.564,55.5263,55.5565,3900.0
2017-09-01 15:55:00,73.63,73.68,73.59,73.65,11021.0,55.5414,55.5791,55.5112,55.5565,11021.0
2017-09-05 09:30:00,73.84,74.32,73.84,74.11,4321.0,55.6998,56.0619,55.6998,55.9035,4321.0
2017-09-05 09:35:00,74.13,74.19,73.78,74.1,3000.0,55.9186,55.9638,55.6545,55.8959,3000.0
2017-09-05 09:40:00,74.09,74.21,74.07,74.17,1700.0,55.8884,55.9789,55.8733,55.9487,1700.0
2017-09-05 09:45:00,74.19,74.35,74.17,74.31,1900.0,55.9638,56.0845,55.9487,56.0543,1900.0
2017-09-05 09:50:00,74.29,74.29,74.07,74.07,2650.0,56.0393,56.0393,55.8733,55.8733,2650.0
2017-09-05 09:55:00,74.06,74.08,74.0,74.07,3100.0,55.8658,55.8808,55.8205,55.8733,3100.0
2017-09-05 10:00:00,74.04,74.1,73.95,74.02,3992.0,55.8507,55.8959,55.7828,55.8356,3992.0
2017-09-05 10:05:00,74.05,74.1,74.05,74.08,300.0,55.8582,55.8959,55.8582,55.8808,300.0
2017-09-05 10:10:00,74.08,74.1,74.02,74.05,1520.0,55.8808,55.8959,55.8356,55.8582,1520.0
2017-09-05 10:15:00,74.07,74.14,74.07,74.09,1301.0,55.8733,55.9261,55.8733,55.8884,1301.0
2017-09-05 10:20:00,74.08,74.08,74.01,74.01,2044.0,55.8808,55.8808,55.828,55.828,2044.0
2017-09-05 10:25:00,74.02,74.1,74.02,74.06,1500.0,55.8356,55.8959,55.8356,55.8658,1500.0
2017-09-05 10:30:00,74.05,74.05,74.01,74.03,1300.0,55.8582,55.8582,55.828,55.8431,1300.0
2017-09-05 10:35:00,74.04,74.05,73.99,74.01,3500.0,55.8507,55.8582,55.813,55.828,3500.0
2017-09-05 10:40:00,74.02,74.04,74.0,74.04,1700.0,55.8356,55.8507,55.8205,55.8507,1700.0
2017-09-05 10:45:00,74.04,74.05,74.02,74.05,900.0,55.8507,55.8582,55.8356,55.8582,900.0
2017-09-05 10:50:00,74.04,74.12,74.04,74.05,1028.0,55.8507,55.911,55.8507,55.8582,1028.0
2017-09-05 10:55:00,74.02,74.06,74.01,74.06,1000.0,55.8356,55.8658,55.828,55.8658,1000.0
2017-09-05 11:00:00,74.02,74.08,74.0,74.08,1900.0,55.8356,55.8808,55.8205,55.8808,1900.0
2017-09-05 11:05:00,74.04,74.05,74.01,74.03,1200.0,55.8507,55.8582,55.828,55.8431,1200.0
2017-09-05 11:10:00,74.04,74.07,74.04,74.04,600.0,55.8507,55.8733,55.8507,55.8507,600.0
2017-09-05 11:15:00,74.05,74.07,74.02,74.07,600.0,55.8582,55.8733,55.8356,55.8733,600.0
2017-09-05 11:20:00,74.05,74.05,74.02,74.02,1100.0,55.8582,55.8582,55.8356,55.8356,1100.0
2017-09-05 11:25:00,74.04,74.06,74.04,74.06,600.0,55.8507,55.8658,55.8507,55.8658,600.0
2017-09-05 11:30:00,74.03,74.07,74.03,74.06,500.0,55.8431,55.8733,55.8431,55.8658,500.0
2017-09-05 11:35:00,74.06,74.06,74.02,74.04,800.0,55.8658,55.8658,55.8356,55.8507,800.0
2017-09-05 11:40:00,74.01,74.01,74.0,74.01,900.0,55.828,55.828,55.8205,55.828,900.0
2017-09-05 11:45:00,74.03,74.03,74.01,74.03,900.0,55.8431,55.8431,55.828,55.8431,900.0
2017-09-05 11:50:00,74.03,74.03,74.0,74.03,2200.0,55.8431,55.8431,55.8205,55.8431,2200.0
2017-09-05 11:55:00,74.04,74.04,74.01,74.01,400.0,55.8507,55.8507,55.828,55.828,400.0
2017-09-05 12:00:00,74.01,74.01,73.99,74.0,5421.0,55.828,55.828,55.813,55.8205,5421.0
2017-09-05 12:05:00,74.0,74.03,74.0,74.02,1200.0,55.8205,55.8431,55.8205,55.8356,1200.0
2017-09-05 12:10:00,74.03,74.06,74.0,74.01,4500.0,55.8431,55.8658,55.8205,55.828,4500.0
2017-09-05 12:15:00,74.02,74.02,74.0,74.01,6357.0,55.8356,55.8356,55.8205,55.828,6357.0
2017-09-05 12:20:00,74.02,74.04,74.01,74.04,1800.0,55.8356,55.8507,55.828,55.8507,1800.0
2017-09-05 12:25:00,74.02,74.04,74.02,74.04,1300.0,55.8356,55.8507,55.8356,55.8507,1300.0
2017-09-05 12:30:00,74.04,74.04,73.98,73.98,2037.0,55.8507,55.8507,55.8054,55.8054,2037.0
2017-09-05 12:35:00,74.0,74.02,73.99,74.0,1300.0,55.8205,55.8356,55.813,55.8205,1300.0
2017-09-05 12:40:00,73.99,74.0,73.99,73.99,1700.0,55.813,55.8205,55.813,55.813,1700.0
2017-09-05 12:45:00,73.98,73.98,73.92,73.92,1994.0,55.8054,55.8054,55.7602,55.7602,1994.0
2017-09-05 12:50:00,73.94,73.94,73.91,73.93,1800.0,55.7752,55.7752,55.7526,55.7677,1800.0
2017-09-05 12:55:00,73.94,73.98,73.93,73.96,2448.0,55.7752,55.8054,55.7677,55.7903,2448.0
2017-09-05 13:00:00,73.95,73.95,73.91,73.95,2200.0,55.7828,55.7828,55.7526,55.7828,2200.0
2017-09-05 13:05:00,73.93,73.94,73.91,73.93,2600.0,55.7677,55.7752,55.7526,55.7677,2600.0
2017-09-05 13:10:00,73.94,73.99,73.94,73.99,2200.0,55.7752,55.813,55.7752,55.813,2200.0
2017-09-05 13:15:00,73.98,74.04,73.98,74.03,3350.0,55.8054,55.8507,55.8054,55.8431,3350.0
2017-09-05 13:20:00,74.03,74.03,73.95,73.96,1700.0,55.8431,55.8431,55.7828,55.7903,1700.0
2017-09-05 13:25:00,73.95,73.99,73.95,73.99,1389.0,55.7828,55.813,55.7828,55.813,1389.0
2017-09-05 13:30:00,73.99,73.99,73.92,73.92,1600.0,55.813,55.813,55.7602,55.7602,1600.0
2017-09-05 13:35:00,73.92,74.0,73.92,74.0,1900.0,55.7602,55.8205,55.7602,55.8205,1900.0
2017-09-05 13:40:00,74.01,74.02,73.99,73.99,1900.0,55.828,55.8356,55.813,55.813,1900.0
2017-09-05 13:45:00,73.98,74.0,73.98,73.98,2200.0,55.8054,55.8205,55.8054,55.8054,2200.0
2017-09-05 13:50:00,73.99,74.02,73.99,74.0,1652.0,55.813,55.8356,55.813,55.8205,1652.0
2017-09-05 13:55:00,73.99,74.08,73.96,74.08,1500.0,55.813,55.8808,55.7903,55.8808,1500.0
2017-09-05 14:00:00,74.07,74.08,74.05,74.06,1900.0,55.8733,55.8808,55.8582,55.8658,1900.0
2017-09-05 14:05:00,74.03,74.03,73.98,73.99,1460.0,55.8431,55.8431,55.8054,55.813,1460.0
2017-09-05 14:10:00,74.0,74.03,74.0,74.0,800.0,55.8205,55.8431,55.8205,55.8205,800.0
2017-09-05 14:15:00,74.0,74.06,74.0,74.02,2495.0,55.8205,55.8658,55.8205,55.8356,2495.0
2017-09-05 14:20:00,74.05,74.09,73.99,74.09,3137.0,55.8582,55.8884,55.813,55.8884,3137.0
2017-09-05 14:25:00,74.05,74.11,74.05,74.09,1850.0,55.8582,55.9035,55.8582,55.8884,1850.0
2017-09-05 14:30:00,74.06,74.09,74.06,74.09,1400.0,55.8658,55.8884,55.8658,55.8884,1400.0
2017-09-05 14:35:00,74.11,74.11,74.04,74.08,1300.0,55.9035,55.9035,55.8507,55.8808,1300.0
2017-09-05 14:40:00,74.07,74.07,74.04,74.07,1600.0,55.8733,55.8733,55.8507,55.8733,1600.0
2017-09-05 14:45:00,74.06,74.06,74.02,74.02,1200.0,55.8658,55.8658,55.8356,55.8356,1200.0
2017-09-05 14:50:00,74.04,74.07,74.04,74.05,1600.0,55.8507,55.8733,55.8507,55.8582,1600.0
2017-09-05 14:55:00,74.06,74.06,74.05,74.05,1000.0,55.8658,55.8658,55.8582,55.8582,1000.0
2017-09-05 15:00:00,74.05,74.05,74.03,74.04,1000.0,55.8582,55.8582,55.8431,55.8507,1000.0
2017-09-05 15:05:00,74.03,74.05,74.02,74.05,1200.0,55.8431,55.8582,55.8356,55.8582,1200.0
2017-09-05 15:10:00,74.06,74.08,74.05,74.07,900.0,55.8658,55.8808,55.8582,55.8733,900.0
2017-09-05 15:15:00,74.06,74.09,74.04,74.09,1700.0,55.8658,55.8884,55.8507,55.8884,1700.0
2017-09-05 15:20:00,74.09,74.09,74.03,74.03,1396.0,55.8884,55.8884,55.8431,55.8431,1396.0
2017-09-05 15:25:00,74.04,74.08,74.04,74.08,800.0,55.8507,55.8808,55.8507,55.8808,800.0
2017-09-05 15:30:00,74.08,74.1,74.06,74.07,1967.0,55.8808,55.8959,55.8658,55.8733,1967.0
2017-09-05 15:35:00,74.05,74.11,74.03,74.11,2900.0,55.8582,55.9035,55.8431,55.9035,2900.0
2017-09-05 15:40:00,74.12,74.19,74.12,74.16,6056.0,55.911,55.9638,55.911,55.9412,6056.0
2017-09-05 15:45:00,74.16,74.16,74.02,74.04,9066.0,55.9412,55.9412,55.8356,55.8507,9066.0
2017-09-05 15:50:00,74.04,74.07,74.01,74.05,13536.0,55.8507,55.8733,55.828,55.8582,13536.0
2017-09-05 15:55:00,74.05,74.09,74.04,74.08,10093.0,55.8582,55.8884,55.8507,55.8808,10093.0
2017-09-06 09:30:00,74.3,74.56,74.3,74.53,900.0,56.0468,56.2429,56.0468,56.2203,900.0
2017-09-06 09:35:00,74.37,74.38,74.26,74.26,606.0,56.0996,56.1071,56.0166,56.0166,606.0
2017-09-06 09:40:00,74.3,74.31,74.27,74.27,700.0,56.0468,56.0543,56.0242,56.0242,700.0
2017-09-06 09:45:00,74.21,74.24,74.07,74.24,600.0,55.9789,56.0015,55.8733,56.0015,600.0
2017-09-06 09:50:00,74.25,74.28,74.24,74.28,300.0,56.0091,56.0317,56.0015,56.0317,300.0
2017-09-06 09:55:00,74.27,74.31,74.27,74.3,1200.0,56.0242,56.0543,56.0242,56.0468,1200.0
2017-09-06 10:00:00,74.33,74.33,74.28,74.31,600.0,56.0694,56.0694,56.0317,56.0543,600.0
2017-09-06 10:05:00,74.31,74.31,74.3,74.3,1831.0,56.0543,56.0543,56.0468,56.0468,1831.0
2017-09-06 10:10:00,74.32,74.43,74.31,74.43,900.0,56.0619,56.1449,56.0543,56.1449,900.0
2017-09-06 10:15:00,74.41,74.41,74.41,74.41,100.0,56.1298,56.1298,56.1298,56.1298,100.0
2017-09-06 10:20:00,74.46,74.46,74.46,74.46,100.0,56.1675,56.1675,56.1675,56.1675,100.0
2017-09-06 10:25:00,74.46,74.5,74.46,74.47,600.0,56.1675,56.1977,56.1675,56.175,600.0
2017-09-06 10:30:00,74.44,74.47,74.37,74.47,600.0,56.1524,56.175,56.0996,56.175,600.0
2017-09-06 10:35:00,74.47,74.55,74.46,74.55,1200.0,56.175,56.2354,56.1675,56.2354,1200.0
2017-09-06 10:40:00,74.57,74.57,74.51,74.51,500.0,56.2505,56.2505,56.2052,56.2052,500.0
2017-09-06 10:45:00,74.5,74.5,74.43,74.43,600.0,56.1977,56.1977,56.1449,56.1449,600.0
2017-09-06 10:50:00,74.45,74.45,74.42,74.43,300.0,56.16,56.16,56.1373,56.1449,300.0
2017-09-06 10:55:00,74.38,74.39,74.36,74.39,400.0,56.1071,56.1147,56.0921,56.1147,400.0
2017-09-06 11:00:00,74.39,74.39,74.39,74.39,0.0,56.1147,56.1147,56.1147,56.1147,0.0
2017-09-06 11:05:00,74.35,74.39,74.35,74.39,200.0,56.0845,56.1147,56.0845,56.1147,200.0
2017-09-06 11:10:00,74.35,74.39,74.31,74.31,1400.0,56.0845,56.1147,56.0543,56.0543,1400.0
2017-09-06 11:15:00,74.23,74.25,74.2,74.2,1494.0,55.994,56.0091,55.9714,55.9714,1494.0
2017-09-06 11:20:00,74.19,74.2,74.19,74.19,800.0,55.9638,55.9714,55.9638,55.9638,800.0
2017-09-06 11:25:00,74.19,74.19,74.17,74.17,600.0,55.9638,55.9638,55.9487,55.9487,600.0
2017-09-06 11:30:00,74.16,74.21,74.16,74.21,500.0,55.9412,55.9789,55.9412,55.9789,500.0
2017-09-06 11:35:00,74.21,74.21,74.21,74.21,0.0,55.9789,55.9789,55.9789,55.9789,0.0
2017-09-06 11:40:00,74.18,74.18,74.18,74.18,200.0,55.9563,55.9563,55.9563,55.9563,200.0
2017-09-06 11:45:00,74.2,74.23,74.2,74.23,200.0,55.9714,55.994,55.9714,55.994,200.0
2017-09-06 11:50:00,74.23,74.23,74.23,74.23,0.0,55.994,55.994,55.994,55.994,0.0
2017-09-06 11:55:00,74.19,74.19,74.19,74.19,165.0,55.9638,55.9638,55.9638,55.9638,165.0
2017-09-06 12:00:00,74.19,74.19,74.19,74.19,0.0,55.9638,55.9638,55.9638,55.9638,0.0
2017-09-06 12:05:00,74.24,74.24,74.24,74.24,100.0,56.0015,56.0015,56.0015,56.0015,100.0
2017-09-06 12:10:00,74.16,74.16,74.15,74.15,200.0,55.9412,55.9412,55.9337,55.9337,200.0
2017-09-06 12:15:00,74.19,74.21,74.18,74.21,500.0,55.9638,55.9789,55.9563,55.9789,500.0
2017-09-06 12:20:00,74.15,74.15,74.15,74.15,100.0,55.9337,55.9337,55.9337,55.9337,100.0
2017-09-06 12:25:00,74.11,74.11,74.11,74.11,100.0,55.9035,55.9035,55.9035,55.9035,100.0
2017-09-06 12:30:00,74.1,74.1,74.08,74.08,200.0,55.8959,55.8959,55.8808,55.8808,200.0
2017-09-06 12:35:00,74.06,74.09,74.06,74.09,500.0,55.8658,55.8884,55.8658,55.8884,500.0
2017-09-06 12:40:00,74.09,74.09,74.09,74.09,0.0,55.8884,55.8884,55.8884,55.8884,0.0
2017-09-06 12:45:00,74.08,74.1,74.08,74.1,400.0,55.8808,55.8959,55.8808,55.8959,400.0
2017-09-06 12:50:00,74.11,74.11,74.11,74.11,100.0,55.9035,55.9035,55.9035,55.9035,100.0
2017-09-06 12:55:00,74.1,74.12,74.09,74.09,500.0,55.8959,55.911,55.8884,55.8884,500.0
2017-09-06 13:00:00,74.05,74.1,74.05,74.08,500.0,55.8582,55.8959,55.8582,55.8808,500.0
2017-09-06 13:05:00,74.08,74.08,74.05,74.07,600.0,55.8808,55.8808,55.8582,55.8733,600.0
2017-09-06 13:10:00,74.06,74.07,74.05,74.05,1000.0,55.8658,55.8733,55.8582,55.8582,1000.0
2017-09-06 13:15:00,74.07,74.08,74.07,74.07,800.0,55.8733,55.8808,55.8733,55.8733,800.0
2017-09-06 13:20:00,74.09,74.16,74.09,74.15,1118.0,55.8884,55.9412,55.8884,55.9337,1118.0
2017-09-06 13:25:00,74.14,74.14,74.14,74.14,100.0,55.9261,55.9261,55.9261,55.9261,100.0
2017-09-06 13:30:00,74.15,74.15,74.15,74.15,100.0,55.9337,55.9337,55.9337,55.9337,100.0
2017-09-06 13:35:00,74.15,74.16,74.15,74.15,600.0,55.9337,55.9412,55.9337,55.9337,600.0
2017-09-06 13:40:00,74.17,74.18,74.17,74.18,400.0,55.9487,55.9563,55.9487,55.9563,400.0
2017-09-06 13:45:00,74.2,74.2,74.12,74.12,1800.0,55.9714,55.9714,55.911,55.911,1800.0
2017-09-06 13:50:00,74.07,74.07,73.94,73.94,1415.0,55.8733,55.8733,55.7752,55.7752,1415.0
2017-09-06 13:55:00,73.91,73.92,73.91,73.92,300.0,55.7526,55.7602,55.7526,55.7602,300.0
2017-09-06 14:00:00,73.91,73.91,73.86,73.86,700.0,55.7526,55.7526,55.7149,55.7149,700.0
2017-09-06 14:05:00,73.86,73.89,73.84,73.89,700.0,55.7149,55.7375,55.6998,55.7375,700.0
2017-09-06 14:10:00,73.92,73.92,73.84,73.84,700.0,55.7602,55.7602,55.6998,55.6998,700.0
2017-09-06 14:15:00,73.82,73.86,73.82,73.85,1400.0,55.6847,55.7149,55.6847,55.7074,1400.0
2017-09-06 14:20:00,73.86,73.9,73.85,73.88,2026.0,55.7149,55.7451,55.7074,55.73,2026.0
2017-09-06 14:25:00,73.87,73.88,73.86,73.86,1073.0,55.7224,55.73,55.7149,55.7149,1073.0
2017-09-06 14:30:00,73.87,73.9,73.87,73.9,800.0,55.7224,55.7451,55.7224,55.7451,800.0
2017-09-06 14:35:00,73.91,73.96,73.91,73.92,2092.0,55.7526,55.7903,55.7526,55.7602,2092.0
2017-09-06 14:40:00,73.83,73.84,73.81,73.84,2914.0,55.6923,55.6998,55.6772,55.6998,2914.0
2017-09-06 14:45:00,73.85,73.85,73.79,73.79,2734.0,55.7074,55.7074,55.6621,55.6621,2734.0
2017-09-06 14:50:00,73.82,73.82,73.8,73.8,2560.0,55.6847,55.6847,55.6696,55.6696,2560.0
2017-09-06 14:55:00,73.8,73.81,73.78,73.81,1492.0,55.6696,55.6772,55.6545,55.6772,1492.0
2017-09-06 15:00:00,73.8,73.8,73.79,73.79,1767.0,55.6696,55.6696,55.6621,55.6621,1767.0
2017-09-06 15:05:00,73.78,73.78,73.7,73.7,3100.0,55.6545,55.6545,55.5942,55.5942,3100.0
2017-09-06 15:10:00,73.7,73.72,73.7,73.72,2131.0,55.5942,55.6093,55.5942,55.6093,2131.0
2017-09-06 15:15:00,73.71,73.76,73.69,73.76,1693.0,55.6017,55.6395,55.5867,55.6395,1693.0
2017-09-06 15:20:00,73.75,73.76,73.73,73.73,3029.0,55.6319,55.6395,55.6168,55.6168,3029.0
2017-09-06 15:25:00,73.69,73.71,73.65,73.71,5161.0,55.5867,55.6017,55.5565,55.6017,5161.0
2017-09-06 15:30:00,73.7,73.7,73.54,73.54,6950.0,55.5942,55.5942,55.4735,55.4735,6950.0
2017-09-06 15:35:00,73.56,73.58,73.54,73.58,2700.0,55.4886,55.5037,55.4735,55.5037,2700.0
2017-09-06 15:40:00,73.58,73.58,73.47,73.5,8474.0,55.5037,55.5037,55.4207,55.4433,8474.0
2017-09-06 15:45:00,73.51,73.69,73.51,73.68,13176.0,55.4509,55.5867,55.4509,55.5791,13176.0
2017-09-06 15:50:00,73.68,73.7,73.63,73.68,41021.0,55.5791,55.5942,55.5414,55.5791,41021.0
2017-09-06 15:55:00,73.69,73.69,73.61,73.67,11009.0,55.5867,55.5867,55.5263,55.5716,11009.0
2017-09-07 09:30:00,73.7,73.7,73.7,73.7,100.0,55.5942,55.5942,55.5942,55.5942,100.0
2017-09-07 09:35:00,73.75,73.75,73.75,73.75,100.0,55.6319,55.6319,55.6319,55.6319,100.0
2017-09-07 09:40:00,73.67,73.67,73.67,73.67,100.0,55.5716,55.5716,55.5716,55.5716,100.0
2017-09-07 09:45:00,73.67,73.67,73.62,73.62,200.0,55.5716,55.5716,55.5339,55.5339,200.0
2017-09-07 09:50:00,73.61,73.78,73.61,73.78,700.0,55.5263,55.6545,55.5263,55.6545,700.0
2017-09-07 09:55:00,73.77,73.77,73.7,73.7,400.0,55.647,55.647,55.5942,55.5942,400.0
2017-09-07 10:00:00,73.9,73.95,73.9,73.92,1195.0,55.7451,55.7828,55.7451,55.7602,1195.0
2017-09-07 10:05:00,73.97,73.97,73.97,73.97,200.0,55.7979,55.7979,55.7979,55.7979,200.0
2017-09-07 10:10:00,74.12,74.13,74.08,74.1,700.0,55.911,55.9186,55.8808,55.8959,700.0
2017-09-07 10:15:00,74.13,74.14,74.13,74.13,530.0,55.9186,55.9261,55.9186,55.9186,530.0
2017-09-07 10:20:00,74.16,74.16,74.13,74.13,300.0,55.9412,55.9412,55.9186,55.9186,300.0
2017-09-07 10:25:00,74.11,74.13,73.98,73.98,2700.0,55.9035,55.9186,55.8054,55.8054,2700.0
2017-09-07 10:30:00,73.88,73.91,73.88,73.91,600.0,55.73,55.7526,55.73,55.7526,600.0
2017-09-07 10:35:00,73.89,73.89,73.86,73.87,700.0,55.7375,55.7375,55.7149,55.7224,700.0
2017-09-07 10:40:00,73.95,73.95,73.93,73.93,604.0,55.7828,55.7828,55.7677,55.7677,604.0
2017-09-07 10:45:00,73.9,73.93,73.9,73.9,400.0,55.7451,55.7677,55.7451,55.7451,400.0
2017-09-07 10:50:00,73.89,73.94,73.85,73.89,1200.0,55.7375,55.7752,55.7074,55.7375,1200.0
2017-09-07 10:55:00,73.82,73.85,73.82,73.83,1095.0,55.6847,55.7074,55.6847,55.6923,1095.0
2017-09-07 11:00:00,73.81,73.85,73.81,73.82,2000.0,55.6772,55.7074,55.6772,55.6847,2000.0
2017-09-07 11:05:00,73.79,73.89,73.77,73.89,1300.0,55.6621,55.7375,55.647,55.7375,1300.0
2017-09-07 11:10:00,73.86,73.86,73.86,73.86,500.0,55.7149,55.7149,55.7149,55.7149,500.0
2017-09-07 11:15:00,73.87,73.87,73.87,73.87,100.0,55.7224,55.7224,55.7224,55.7224,100.0
2017-09-07 11:20:00,73.84,73.93,73.83,73.93,500.0,55.6998,55.7677,55.6923,55.7677,500.0
2017-09-07 11:25:00,73.9,73.9,73.87,73.87,500.0,55.7451,55.7451,55.7224,55.7224,500.0
2017-09-07 11:30:00,73.89,73.9,73.85,73.9,700.0,55.7375,55.7451,55.7074,55.7451,700.0
2017-09-07 11:35:00,73.9,73.93,73.87,73.93,1100.0,55.7451,55.7677,55.7224,55.7677,1100.0
2017-09-07 11:40:00,73.92,73.94,73.9,73.91,800.0,55.7602,55.7752,55.7451,55.7526,800.0
2017-09-07 11:45:00,73.94,73.95,73.94,73.95,300.0,55.7752,55.7828,55.7752,55.7828,300.0
2017-09-07 11:50:00,73.93,73.93,73.88,73.89,1259.0,55.7677,55.7677,55.73,55.7375,1259.0
2017-09-07 11:55:00,73.87,73.9,73.78,73.78,1200.0,55.7224,55.7451,55.6545,55.6545,1200.0
2017-09-07 12:00:00,73.77,73.77,73.66,73.67,1500.0,55.647,55.647,55.564,55.5716,1500.0
2017-09-07 12:05:00,73.71,73.71,73.71,73.71,100.0,55.6017,55.6017,55.6017,55.6017,100.0
2017-09-07 12:10:00,73.66,73.66,73.62,73.62,800.0,55.564,55.564,55.5339,55.5339,800.0
2017-09-07 12:15:00,73.59,73.6,73.59,73.59,400.0,55.5112,55.5188,55.5112,55.5112,400.0
2017-09-07 12:20:00,73.62,73.62,73.55,73.56,750.0,55.5339,55.5339,55.4811,55.4886,750.0
2017-09-07 12:25:00,73.57,73.6,73.57,73.6,600.0,55.4961,55.5188,55.4961,55.5188,600.0
2017-09-07 12:30:00,73.6,73.6,73.58,73.58,200.0,55.5188,55.5188,55.5037,55.5037,200.0
2017-09-07 12:35:00,73.6,73.62,73.5,73.5,697.0,55.5188,55.5339,55.4433,55.4433,697.0
2017-09-07 12:40:00,73.49,73.53,73.49,73.53,500.0,55.4358,55.466,55.4358,55.466,500.0
2017-09-07 12:45:00,73.53,73.54,73.52,73.54,600.0,55.466,55.4735,55.4584,55.4735,600.0
2017-09-07 12:50:00,73.61,73.61,73.61,73.61,100.0,55.5263,55.5263,55.5263,55.5263,100.0
2017-09-07 12:55:00,73.61,73.61,73.61,73.61,100.0,55.5263,55.5263,55.5263,55.5263,100.0
2017-09-07 13:00:00,73.58,73.63,73.58,73.63,200.0,55.5037,55.5414,55.5037,55.5414,200.0
2017-09-07 13:05:00,73.6,73.66,73.6,73.66,600.0,55.5188,55.564,55.5188,55.564,600.0
2017-09-07 13:10:00,73.68,73.75,73.68,73.75,600.0,55.5791,55.6319,55.5791,55.6319,600.0
2017-09-07 13:15:00,73.76,73.76,73.72,73.72,500.0,55.6395,55.6395,55.6093,55.6093,500.0
2017-09-07 13:20:00,73.7,73.7,73.7,73.7,300.0,55.5942,55.5942,55.5942,55.5942,300.0
2017-09-07 13:25:00,73.72,73.74,73.72,73.74,300.0,55.6093,55.6244,55.6093,55.6244,300.0
2017-09-07 13:30:00,73.71,73.72,73.69,73.69,400.0,55.6017,55.6093,55.5867,55.5867,400.0
2017-09-07 13:35:00,73.69,73.69,73.69,73.69,0.0,55.5867,55.5867,55.5867,55.5867,0.0
2017-09-07 13:40:00,73.71,73.73,73.7,73.73,600.0,55.6017,55.6168,55.5942,55.6168,600.0
2017-09-07 13:45:00,73.73,73.73,73.73,73.73,100.0,55.6168,55.6168,55.6168,55.6168,100.0
2017-09-07 13:50:00,73.73,73.75,73.7,73.75,600.0,55.6168,55.6319,55.5942,55.6319,600.0
2017-09-07 13:55:00,73.72,73.72,73.72,73.72,200.0,55.6093,55.6093,55.6093,55.6093,200.0
2017-09-07 14:00:00,73.72,73.72,73.72,73.72,0.0,55.6093,55.6093,55.6093,55.6093,0.0
2017-09-07 14:05:00,73.78,73.83,73.78,73.79,700.0,55.6545,55.6923,55.6545,55.6621,700.0
2017-09-07 14:10:00,73.79,73.8,73.77,73.77,800.0,55.6621,55.6696,55.647,55.647,800.0
2017-09-07 14:15:00,73.77,73.8,73.77,73.8,200.0,55.647,55.6696,55.647,55.6696,200.0
2017-09-07 14:20:00,73.8,73.81,73.79,73.81,400.0,55.6696,55.6772,55.6621,55.6772,400.0
2017-09-07 14:25:00,73.79,73.8,73.78,73.79,600.0,55.6621,55.6696,55.6545,55.6621,600.0
2017-09-07 14:30:00,73.82,73.86,73.82,73.86,400.0,55.6847,55.7149,55.6847,55.7149,400.0
2017-09-07 14:35:00,73.84,73.86,73.81,73.86,1000.0,55.6998,55.7149,55.6772,55.7149,1000.0
2017-09-07 14:40:00,73.85,73.85,73.82,73.82,200.0,55.7074,55.7074,55.6847,55.6847,200.0
2017-09-07 14:45:00,73.81,73.82,73.8,73.81,600.0,55.6772,55.6847,55.6696,55.6772,600.0
2017-09-07 14:50:00,73.81,73.86,73.81,73.86,500.0,55.6772,55.7149,55.6772,55.7149,500.0
2017-09-07 14:55:00,73.87,73.87,73.86,73.86,200.0,55.7224,55.7224,55.7149,55.7149,200.0
2017-09-07 15:00:00,73.86,73.86,73.85,73.86,1100.0,55.7149,55.7149,55.7074,55.7149,1100.0
2017-09-07 15:05:00,73.87,73.88,73.87,73.87,500.0,55.7224,55.73,55.7224,55.7224,500.0
2017-09-07 15:10:00,73.87,73.87,73.8,73.82,2589.0,55.7224,55.7224,55.6696,55.6847,2589.0
2017-09-07 15:15:00,73.84,73.84,73.83,73.84,500.0,55.6998,55.6998,55.6923,55.6998,500.0
2017-09-07 15:20:00,73.84,73.9,73.82,73.89,1800.0,55.6998,55.7451,55.6847,55.7375,1800.0
2017-09-07 15:25:00,73.88,73.93,73.87,73.93,1400.0,55.73,55.7677,55.7224,55.7677,1400.0
2017-09-07 15:30:00,73.93,73.94,73.86,73.86,2300.0,55.7677,55.7752,55.7149,55.7149,2300.0
2017-09-07 15:35:00,73.86,73.89,73.85,73.89,1900.0,55.7149,55.7375,55.7074,55.7375,1900.0
2017-09-07 15:40:00,73.9,73.92,73.87,73.89,2300.0,55.7451,55.7602,55.7224,55.7375,2300.0
2017-09-07 15:45:00,73.89,73.99,73.88,73.97,6237.0,55.7375,55.813,55.73,55.7979,6237.0
2017-09-07 15:50:00,74.0,74.0,73.92,73.95,5461.0,55.8205,55.8205,55.7602,55.7828,5461.0
2017-09-07 15:55:00,73.95,74.02,73.89,74.0,6895.0,55.7828,55.8356,55.7375,55.8205,6895.0
2017-09-08 09:30:00,73.97,74.09,73.97,74.09,200.0,55.7979,55.8884,55.7979,55.8884,200.0
2017-09-08 09:35:00,74.03,74.03,73.91,73.91,200.0,55.8431,55.8431,55.7526,55.7526,200.0
2017-09-08 09:40:00,73.84,73.84,73.84,73.84,200.0,55.6998,55.6998,55.6998,55.6998,200.0
2017-09-08 09:45:00,73.83,73.83,73.82,73.82,300.0,55.6923,55.6923,55.6847,55.6847,300.0
2017-09-08 09:50:00,73.97,73.97,73.96,73.96,200.0,55.7979,55.7979,55.7903,55.7903,200.0
2017-09-08 09:55:00,74.06,74.1,74.06,74.1,300.0,55.8658,55.8959,55.8658,55.8959,300.0
2017-09-08 10:00:00,74.18,74.21,74.11,74.21,1842.0,55.9563,55.9789,55.9035,55.9789,1842.0
2017-09-08 10:05:00,74.25,74.25,74.2,74.2,400.0,56.0091,56.0091,55.9714,55.9714,400.0
2017-09-08 10:10:00,74.26,74.27,74.24,74.25,500.0,56.0166,56.0242,56.0015,56.0091,500.0
2017-09-08 10:15:00,74.26,74.26,74.24,74.24,200.0,56.0166,56.0166,56.0015,56.0015,200.0
2017-09-08 10:20:00,74.3,74.3,74.3,74.3,800.0,56.0468,56.0468,56.0468,56.0468,800.0
2017-09-08 10:25:00,74.31,74.31,74.29,74.29,626.0,56.0543,56.0543,56.0393,56.0393,626.0
2017-09-08 10:30:00,74.25,74.27,74.25,74.27,500.0,56.0091,56.0242,56.0091,56.0242,500.0
2017-09-08 10:35:00,74.25,74.32,74.24,74.32,837.0,56.0091,56.0619,56.0015,56.0619,837.0
2017-09-08 10:40:00,74.28,74.28,74.28,74.28,100.0,56.0317,56.0317,56.0317,56.0317,100.0
2017-09-08 10:45:00,74.27,74.27,74.27,74.27,200.0,56.0242,56.0242,56.0242,56.0242,200.0
2017-09-08 10:50:00,74.27,74.27,74.27,74.27,300.0,56.0242,56.0242,56.0242,56.0242,300.0
2017-09-08 10:55:00,74.27,74.27,74.27,74.27,0.0,56.0242,56.0242,56.0242,56.0242,0.0
2017-09-08 11:00:00,74.3,74.33,74.3,74.32,600.0,56.0468,56.0694,56.0468,56.0619,600.0
2017-09-08 11:05:00,74.28,74.31,74.28,74.31,493.0,56.0317,56.0543,56.0317,56.0543,493.0
2017-09-08 11:10:00,74.34,74.39,74.33,74.33,1000.0,56.077,56.1147,56.0694,56.0694,1000.0
2017-09-08 11:15:00,74.32,74.32,74.32,74.32,121.0,56.0619,56.0619,56.0619,56.0619,121.0
2017-09-08 11:20:00,74.42,74.43,74.42,74.43,1300.0,56.1373,56.1449,56.1373,56.1449,1300.0
2017-09-08 11:25:00,74.52,74.61,74.52,74.61,1960.0,56.2128,56.2806,56.2128,56.2806,1960.0
2017-09-08 11:30:00,74.54,74.59,74.54,74.59,400.0,56.2278,56.2656,56.2278,56.2656,400.0
2017-09-08 11:35:00,74.6,74.6,74.6,74.6,100.0,56.2731,56.2731,56.2731,56.2731,100.0
2017-09-08 11:40:00,74.63,74.63,74.63,74.63,303.0,56.2957,56.2957,56.2957,56.2957,303.0
2017-09-08 11:45:00,74.64,74.64,74.64,74.64,100.0,56.3033,56.3033,56.3033,56.3033,100.0
2017-09-08 11:50:00,74.68,74.68,74.65,74.65,404.0,56.3334,56.3334,56.3108,56.3108,404.0
2017-09-08 11:55:00,74.64,74.64,74.59,74.59,1960.0,56.3033,56.3033,56.2656,56.2656,1960.0
2017-09-08 12:00:00,74.55,74.55,74.55,74.55,200.0,56.2354,56.2354,56.2354,56.2354,200.0
2017-09-08 12:05:00,74.52,74.55,74.52,74.55,300.0,56.2128,56.2354,56.2128,56.2354,300.0
2017-09-08 12:10:00,74.55,74.55,74.55,74.55,0.0,56.2354,56.2354,56.2354,56.2354,0.0
2017-09-08 12:15:00,74.55,74.55,74.55,74.55,0.0,56.2354,56.2354,56.2354,56.2354,0.0
2017-09-08 12:20:00,74.53,74.54,74.52,74.54,603.0,56.2203,56.2278,56.2128,56.2278,603.0
2017-09-08 12:25:00,74.57,74.57,74.57,74.57,143.0,56.2505,56.2505,56.2505,56.2505,143.0
2017-09-08 12:30:00,74.59,74.6,74.58,74.6,300.0,56.2656,56.2731,56.258,56.2731,300.0
2017-09-08 12:35:00,74.6,74.6,74.6,74.6,0.0,56.2731,56.2731,56.2731,56.2731,0.0
2017-09-08 12:40:00,74.64,74.65,74.64,74.65,200.0,56.3033,56.3108,56.3033,56.3108,200.0
2017-09-08 12:45:00,74.67,74.67,74.64,74.64,360.0,56.3259,56.3259,56.3033,56.3033,360.0
2017-09-08 12:50:00,74.65,74.65,74.65,74.65,100.0,56.3108,56.3108,56.3108,56.3108,100.0
2017-09-08 12:55:00,74.65,74.71,74.65,74.71,2081.0,56.3108,56.3561,56.3108,56.3561,2081.0
2017-09-08 13:00:00,74.69,74.69,74.69,74.69,100.0,56.341,56.341,56.341,56.341,100.0
2017-09-08 13:05:00,74.69,74.69,74.69,74.69,0.0,56.341,56.341,56.341,56.341,0.0
2017-09-08 13:10:00,74.69,74.69,74.69,74.69,0.0,56.341,56.341,56.341,56.341,0.0
2017-09-08 13:15:00,74.69,74.69,74.65,74.65,1200.0,56.341,56.341,56.3108,56.3108,1200.0
2017-09-08 13:20:00,74.62,74.62,74.57,74.57,3493.0,56.2882,56.2882,56.2505,56.2505,3493.0
2017-09-08 13:25:00,74.57,74.57,74.52,74.52,1000.0,56.2505,56.2505,56.2128,56.2128,1000.0
2017-09-08 13:30:00,74.52,74.52,74.52,74.52,0.0,56.2128,56.2128,56.2128,56.2128,0.0
2017-09-08 13:35:00,74.54,74.55,74.54,74.55,200.0,56.2278,56.2354,56.2278,56.2354,200.0
2017-09-08 13:40:00,74.59,74.59,74.59,74.59,200.0,56.2656,56.2656,56.2656,56.2656,200.0
2017-09-08 13:45:00,74.58,74.58,74.58,74.58,200.0,56.258,56.258,56.258,56.258,200.0
2017-09-08 13:50:00,74.58,74.58,74.58,74.58,0.0,56.258,56.258,56.258,56.258,0.0
2017-09-08 13:55:00,74.64,74.64,74.61,74.61,600.0,56.3033,56.3033,56.2806,56.2806,600.0
2017-09-08 14:00:00,74.63,74.63,74.63,74.63,167.0,56.2957,56.2957,56.2957,56.2957,167.0
2017-09-08 14:05:00,74.69,74.69,74.67,74.67,1100.0,56.341,56.341,56.3259,56.3259,1100.0
2017-09-08 14:10:00,74.73,74.79,74.73,74.77,2092.0,56.3712,56.4164,56.3712,56.4013,2092.0
2017-09-08 14:15:00,74.77,74.79,74.77,74.79,200.0,56.4013,56.4164,56.4013,56.4164,200.0
2017-09-08 14:20:00,74.79,74.79,74.79,74.79,0.0,56.4164,56.4164,56.4164,56.4164,0.0
2017-09-08 14:25:00,74.73,74.79,74.73,74.78,500.0,56.3712,56.4164,56.3712,56.4089,500.0
2017-09-08 14:30:00,74.76,74.76,74.76,74.76,100.0,56.3938,56.3938,56.3938,56.3938,100.0
2017-09-08 14:35:00,74.77,74.78,74.77,74.78,517.0,56.4013,56.4089,56.4013,56.4089,517.0
2017-09-08 14:40:00,74.75,74.75,74.72,74.72,300.0,56.3863,56.3863,56.3636,56.3636,300.0
2017-09-08 14:45:00,74.72,74.72,74.72,74.72,0.0,56.3636,56.3636,56.3636,56.3636,0.0
2017-09-08 14:50:00,74.66,74.69,74.65,74.69,700.0,56.3184,56.341,56.3108,56.341,700.0
2017-09-08 14:55:00,74.69,74.7,74.69,74.7,200.0,56.341,56.3485,56.341,56.3485,200.0
2017-09-08 15:00:00,74.67,74.67,74.56,74.56,1190.0,56.3259,56.3259,56.2429,56.2429,1190.0
2017-09-08 15:05:00,74.54,74.54,74.49,74.49,692.0,56.2278,56.2278,56.1901,56.1901,692.0
2017-09-08 15:10:00,74.47,74.47,74.42,74.43,1933.0,56.175,56.175,56.1373,56.1449,1933.0
2017-09-08 15:15:00,74.48,74.52,74.46,74.52,2200.0,56.1826,56.2128,56.1675,56.2128,2200.0
2017-09-08 15:20:00,74.52,74.52,74.46,74.46,1849.0,56.2128,56.2128,56.1675,56.1675,1849.0
2017-09-08 15:25:00,74.44,74.45,74.42,74.44,1326.0,56.1524,56.16,56.1373,56.1524,1326.0
2017-09-08 15:30:00,74.41,74.41,74.31,74.34,600.0,56.1298,56.1298,56.0543,56.077,600.0
2017-09-08 15:35:00,74.33,74.4,74.33,74.38,1500.0,56.0694,56.1222,56.0694,56.1071,1500.0
2017-09-08 15:40:00,74.39,74.42,74.34,74.42,1899.0,56.1147,56.1373,56.077,56.1373,1899.0
2017-09-08 15:45:00,74.41,74.43,74.4,74.41,2978.0,56.1298,56.1449,56.1222,56.1298,2978.0
2017-09-08 15:50:00,74.42,74.56,74.41,74.56,5279.0,56.1373,56.2429,56.1298,56.2429,5279.0
2017-09-08 15:55:00,74.55,74.71,74.54,74.67,11111.0,56.2354,56.3561,56.2278,56.3259,11111.0
2017-09-11 09:30:00,74.7,75.0,74.7,75.0,320.0,56.3485,56.5748,56.3485,56.5748,320.0
2017-09-11 09:35:00,74.99,75.18,74.99,75.18,1500.0,56.5673,56.7106,56.5673,56.7106,1500.0
2017-09-11 09:40:00,75.14,75.14,75.08,75.08,200.0,56.6804,56.6804,56.6352,56.6352,200.0
2017-09-11 09:45:00,75.03,75.03,74.85,74.93,1400.0,56.5975,56.5975,56.4617,56.522,1400.0
2017-09-11 09:50:00,74.91,74.95,74.89,74.89,500.0,56.5069,56.5371,56.4919,56.4919,500.0
2017-09-11 09:55:00,74.96,75.2,74.9,75.2,1100.0,56.5447,56.7257,56.4994,56.7257,1100.0
2017-09-11 10:00:00,75.16,75.17,75.03,75.07,700.0,56.6955,56.7031,56.5975,56.6276,700.0
2017-09-11 10:05:00,74.94,75.02,74.94,75.02,700.0,56.5296,56.5899,56.5296,56.5899,700.0
2017-09-11 10:10:00,74.93,75.01,74.93,75.01,300.0,56.522,56.5824,56.522,56.5824,300.0
2017-09-11 10:15:00,75.05,75.05,74.96,74.96,400.0,56.6126,56.6126,56.5447,56.5447,400.0
2017-09-11 10:20:00,75.08,75.17,75.08,75.13,1400.0,56.6352,56.7031,56.6352,56.6729,1400.0
2017-09-11 10:25:00,75.11,75.15,75.1,75.15,1300.0,56.6578,56.688,56.6503,56.688,1300.0
2017-09-11 10:30:00,75.21,75.25,75.2,75.21,600.0,56.7332,56.7634,56.7257,56.7332,600.0
2017-09-11 10:35:00,75.17,75.17,75.12,75.12,400.0,56.7031,56.7031,56.6654,56.6654,400.0
2017-09-11 10:40:00,75.1,75.18,75.1,75.18,258.0,56.6503,56.7106,56.6503,56.7106,258.0
2017-09-11 10:45:00,75.19,75.24,75.19,75.21,700.0,56.7182,56.7559,56.7182,56.7332,700.0
2017-09-11 10:50:00,75.2,75.2,75.15,75.18,500.0,56.7257,56.7257,56.688,56.7106,500.0
2017-09-11 10:55:00,75.13,75.13,75.06,75.1,500.0,56.6729,56.6729,56.6201,56.6503,500.0
2017-09-11 11:00:00,75.11,75.11,74.97,74.97,300.0,56.6578,56.6578,56.5522,56.5522,300.0
2017-09-11 11:05:00,74.89,74.89,74.8,74.81,950.0,56.4919,56.4919,56.424,56.4315,950.0
2017-09-11 11:10:00,74.82,74.84,74.82,74.84,300.0,56.4391,56.4541,56.4391,56.4541,300.0
2017-09-11 11:15:00,74.83,74.9,74.83,74.87,600.0,56.4466,56.4994,56.4466,56.4768,600.0
2017-09-11 11:20:00,74.84,74.9,74.84,74.88,900.0,56.4541,56.4994,56.4541,56.4843,900.0
2017-09-11 11:25:00,74.89,74.95,74.87,74.95,500.0,56.4919,56.5371,56.4768,56.5371,500.0
2017-09-11 11:30:00,74.99,75.03,74.97,74.97,1000.0,56.5673,56.5975,56.5522,56.5522,1000.0
2017-09-11 11:35:00,75.01,75.02,75.01,75.02,300.0,56.5824,56.5899,56.5824,56.5899,300.0
2017-09-11 11:40:00,74.95,75.11,74.95,75.07,500.0,56.5371,56.6578,56.5371,56.6276,500.0
2017-09-11 11:45:00,75.14,75.16,75.14,75.16,400.0,56.6804,56.6955,56.6804,56.6955,400.0
2017-09-11 11:50:00,75.14,75.18,75.14,75.18,400.0,56.6804,56.7106,56.6804,56.7106,400.0
2017-09-11 11:55:00,75.21,75.21,75.21,75.21,100.0,56.7332,56.7332,56.7332,56.7332,100.0
2017-09-11 12:00:00,75.17,75.19,75.15,75.19,500.0,56.7031,56.7182,56.688,56.7182,500.0
2017-09-11 12:05:00,75.19,75.19,75.19,75.19,0.0,56.7182,56.7182,56.7182,56.7182,0.0
2017-09-11 12:10:00,75.14,75.18,75.14,75.18,300.0,56.6804,56.7106,56.6804,56.7106,300.0
2017-09-11 12:15:00,75.1,75.1,75.08,75.08,400.0,56.6503,56.6503,56.6352,56.6352,400.0
2017-09-11 12:20:00,75.09,75.13,75.09,75.11,900.0,56.6427,56.6729,56.6427,56.6578,900.0
2017-09-11 12:25:00,75.13,75.13,75.09,75.1,400.0,56.6729,56.6729,56.6427,56.6503,400.0
2017-09-11 12:30:00,75.1,75.11,75.1,75.11,700.0,56.6503,56.6578,56.6503,56.6578,700.0
2017-09-11 12:35:00,75.11,75.12,75.09,75.11,800.0,56.6578,56.6654,56.6427,56.6578,800.0
2017-09-11 12:40:00,75.11,75.17,75.11,75.15,1700.0,56.6578,56.7031,56.6578,56.688,1700.0
2017-09-11 12:45:00,75.19,75.21,75.17,75.18,1120.0,56.7182,56.7332,56.7031,56.7106,1120.0
2017-09-11 12:50:00,75.19,75.2,75.18,75.19,1600.0,56.7182,56.7257,56.7106,56.7182,1600.0
2017-09-11 12:55:00,75.19,75.19,75.15,75.15,1600.0,56.7182,56.7182,56.688,56.688,1600.0
2017-09-11 13:00:00,75.13,75.16,75.13,75.16,1700.0,56.6729,56.6955,56.6729,56.6955,1700.0
2017-09-11 13:05:00,75.16,75.17,75.16,75.17,400.0,56.6955,56.7031,56.6955,56.7031,400.0
2017-09-11 13:10:00,75.18,75.24,75.16,75.22,2250.0,56.7106,56.7559,56.6955,56.7408,2250.0
2017-09-11 13:15:00,75.25,75.25,75.24,75.24,1165.0,56.7634,56.7634,56.7559,56.7559,1165.0
2017-09-11 13:20:00,75.29,75.31,75.29,75.29,1494.0,56.7936,56.8087,56.7936,56.7936,1494.0
2017-09-11 13:25:00,75.31,75.32,75.31,75.31,400.0,56.8087,56.8162,56.8087,56.8087,400.0
2017-09-11 13:30:00,75.3,75.3,75.21,75.21,900.0,56.8011,56.8011,56.7332,56.7332,900.0
2017-09-11 13:35:00,75.19,75.2,75.19,75.2,200.0,56.7182,56.7257,56.7182,56.7257,200.0
2017-09-11 13:40:00,75.19,75.22,75.19,75.22,600.0,56.7182,56.7408,56.7182,56.7408,600.0
2017-09-11 13:45:00,75.24,75.3,75.24,75.28,1000.0,56.7559,56.8011,56.7559,56.786,1000.0
2017-09-11 13:50:00,75.27,75.32,75.27,75.32,1200.0,56.7785,56.8162,56.7785,56.8162,1200.0
2017-09-11 13:55:00,75.3,75.3,75.27,75.29,1100.0,56.8011,56.8011,56.7785,56.7936,1100.0
2017-09-11 14:00:00,75.32,75.35,75.31,75.35,1400.0,56.8162,56.8388,56.8087,56.8388,1400.0
2017-09-11 14:05:00,75.35,75.36,75.32,75.36,1000.0,56.8388,56.8464,56.8162,56.8464,1000.0
2017-09-11 14:10:00,75.36,75.36,75.33,75.33,1600.0,56.8464,56.8464,56.8238,56.8238,1600.0
2017-09-11 14:15:00,75.31,75.33,75.28,75.28,1100.0,56.8087,56.8238,56.786,56.786,1100.0
2017-09-11 14:20:00,75.29,75.3,75.26,75.3,2200.0,56.7936,56.8011,56.771,56.8011,2200.0
2017-09-11 14:25:00,75.32,75.32,75.31,75.31,500.0,56.8162,56.8162,56.8087,56.8087,500.0
2017-09-11 14:30:00,75.32,75.38,75.31,75.37,1200.0,56.8162,56.8615,56.8087,56.8539,1200.0
2017-09-11 14:35:00,75.36,75.43,75.36,75.43,900.0,56.8464,56.8992,56.8464,56.8992,900.0
2017-09-11 14:40:00,75.42,75.42,75.4,75.4,600.0,56.8917,56.8917,56.8766,56.8766,600.0
2017-09-11 14:45:00,75.38,75.38,75.29,75.31,1200.0,56.8615,56.8615,56.7936,56.8087,1200.0
2017-09-11 14:50:00,75.31,75.35,75.31,75.33,800.0,56.8087,56.8388,56.8087,56.8238,800.0
2017-09-11 14:55:00,75.33,75.33,75.3,75.31,1200.0,56.8238,56.8238,56.8011,56.8087,1200.0
2017-09-11 15:00:00,75.3,75.33,75.29,75.3,3200.0,56.8011,56.8238,56.7936,56.8011,3200.0
2017-09-11 15:05:00,75.29,75.34,75.29,75.31,1500.0,56.7936,56.8313,56.7936,56.8087,1500.0
2017-09-11 15:10:00,75.31,75.39,75.31,75.35,2000.0,56.8087,56.869,56.8087,56.8388,2000.0
2017-09-11 15:15:00,75.33,75.37,75.32,75.37,4207.0,56.8238,56.8539,56.8162,56.8539,4207.0
2017-09-11 15:20:00,75.36,75.38,75.33,75.38,3003.0,56.8464,56.8615,56.8238,56.8615,3003.0
2017-09-11 15:25:00,75.36,75.37,75.35,75.36,2200.0,56.8464,56.8539,56.8388,56.8464,2200.0
2017-09-11 15:30:00,75.37,75.37,75.29,75.29,2605.0,56.8539,56.8539,56.7936,56.7936,2605.0
2017-09-11 15:35:00,75.28,75.29,75.25,75.29,2351.0,56.786,56.7936,56.7634,56.7936,2351.0
2017-09-11 15:40:00,75.29,75.3,75.28,75.3,2762.0,56.7936,56.8011,56.786,56.8011,2762.0
2017-09-11 15:45:00,75.29,75.36,75.29,75.35,6593.0,56.7936,56.8464,56.7936,56.8388,6593.0
2017-09-11 15:50:00,75.34,75.34,75.29,75.31,3600.0,56.8313,56.8313,56.7936,56.8087,3600.0
2017-09-11 15:55:00,75.32,75.38,75.29,75.36,7499.0,56.8162,56.8615,56.7936,56.8464,7499.0
2017-09-12 09:30:00,75.01,75.01,74.91,74.92,600.0,56.5824,56.5824,56.5069,56.5145,600.0
2017-09-12 09:35:00,74.78,74.78,74.78,74.78,200.0,56.4089,56.4089,56.4089,56.4089,200.0
2017-09-12 09:40:00,75.18,75.22,75.18,75.22,200.0,56.7106,56.7408,56.7106,56.7408,200.0
2017-09-12 09:45:00,75.22,75.31,75.22,75.31,400.0,56.7408,56.8087,56.7408,56.8087,400.0
2017-09-12 09:50:00,75.29,75.38,75.29,75.3,1400.0,56.7936,56.8615,56.7936,56.8011,1400.0
2017-09-12 09:55:00,75.28,75.28,75.28,75.28,100.0,56.786,56.786,56.786,56.786,100.0
2017-09-12 10:00:00,75.21,75.38,75.21,75.35,1280.0,56.7332,56.8615,56.7332,56.8388,1280.0
2017-09-12 10:05:00,75.32,75.38,75.32,75.38,500.0,56.8162,56.8615,56.8162,56.8615,500.0
2017-09-12 10:10:00,75.44,75.52,75.44,75.52,500.0,56.9067,56.9671,56.9067,56.9671,500.0
2017-09-12 10:15:00,75.52,75.55,75.52,75.55,500.0,56.9671,56.9897,56.9671,56.9897,500.0
2017-09-12 10:20:00,75.55,75.57,75.55,75.56,600.0,56.9897,57.0048,56.9897,56.9973,600.0
2017-09-12 10:25:00,75.48,75.48,75.34,75.34,200.0,56.9369,56.9369,56.8313,56.8313,200.0
2017-09-12 10:30:00,75.29,75.41,75.27,75.41,1700.0,56.7936,56.8841,56.7785,56.8841,1700.0
2017-09-12 10:35:00,75.49,75.52,75.49,75.51,1212.0,56.9445,56.9671,56.9445,56.9595,1212.0
2017-09-12 10:40:00,75.5,75.51,75.43,75.43,600.0,56.952,56.9595,56.8992,56.8992,600.0
2017-09-12 10:45:00,75.38,75.38,75.38,75.38,100.0,56.8615,56.8615,56.8615,56.8615,100.0
2017-09-12 10:50:00,75.39,75.42,75.37,75.37,600.0,56.869,56.8917,56.8539,56.8539,600.0
2017-09-12 10:55:00,75.34,75.34,75.34,75.34,100.0,56.8313,56.8313,56.8313,56.8313,100.0
2017-09-12 11:00:00,75.24,75.24,75.22,75.23,300.0,56.7559,56.7559,56.7408,56.7483,300.0
2017-09-12 11:05:00,75.22,75.22,75.19,75.19,1000.0,56.7408,56.7408,56.7182,56.7182,1000.0
2017-09-12 11:10:00,75.19,75.22,75.19,75.22,804.0,56.7182,56.7408,56.7182,56.7408,804.0
2017-09-12 11:15:00,75.21,75.21,75.07,75.07,500.0,56.7332,56.7332,56.6276,56.6276,500.0
2017-09-12 11:20:00,75.09,75.12,75.05,75.06,1000.0,56.6427,56.6654,56.6126,56.6201,1000.0
2017-09-12 11:25:00,75.15,75.17,75.15,75.17,500.0,56.688,56.7031,56.688,56.7031,500.0
2017-09-12 11:30:00,75.15,75.15,75.13,75.13,200.0,56.688,56.688,56.6729,56.6729,200.0
2017-09-12 11:35:00,75.13,75.22,75.13,75.22,1000.0,56.6729,56.7408,56.6729,56.7408,1000.0
2017-09-12 11:40:00,75.2,75.21,75.2,75.2,400.0,56.7257,56.7332,56.7257,56.7257,400.0
2017-09-12 11:45:00,75.18,75.21,75.17,75.21,500.0,56.7106,56.7332,56.7031,56.7332,500.0
2017-09-12 11:50:00,75.23,75.23,75.23,75.23,100.0,56.7483,56.7483,56.7483,56.7483,100.0
2017-09-12 11:55:00,75.13,75.13,75.08,75.08,300.0,56.6729,56.6729,56.6352,56.6352,300.0
2017-09-12 12:00:00,75.06,75.12,75.06,75.12,1300.0,56.6201,56.6654,56.6201,56.6654,1300.0
2017-09-12 12:05:00,75.06,75.11,75.06,75.11,200.0,56.6201,56.6578,56.6201,56.6578,200.0
2017-09-12 12:10:00,75.07,75.08,75.07,75.08,400.0,56.6276,56.6352,56.6276,56.6352,400.0
2017-09-12 12:15:00,75.06,75.07,75.06,75.07,200.0,56.6201,56.6276,56.6201,56.6276,200.0
2017-09-12 12:20:00,75.02,75.04,75.02,75.04,300.0,56.5899,56.605,56.5899,56.605,300.0
2017-09-12 12:25:00,75.0,75.01,74.92,74.94,1300.0,56.5748,56.5824,56.5145,56.5296,1300.0
2017-09-12 12:30:00,74.95,74.99,74.95,74.99,600.0,56.5371,56.5673,56.5371,56.5673,600.0
2017-09-12 12:35:00,75.0,75.0,75.0,75.0,100.0,56.5748,56.5748,56.5748,56.5748,100.0
2017-09-12 12:40:00,75.0,75.02,75.0,75.02,500.0,56.5748,56.5899,56.5748,56.5899,500.0
2017-09-12 12:45:00,75.0,75.0,75.0,75.0,500.0,56.5748,56.5748,56.5748,56.5748,500.0
2017-09-12 12:50:00,74.99,75.01,74.99,75.0,600.0,56.5673,56.5824,56.5673,56.5748,600.0
2017-09-12 12:55:00,75.0,75.0,75.0,75.0,100.0,56.5748,56.5748,56.5748,56.5748,100.0
2017-09-12 13:00:00,75.0,75.01,74.99,74.99,500.0,56.5748,56.5824,56.5673,56.5673,500.0
2017-09-12 13:05:00,75.0,75.0,75.0,75.0,100.0,56.5748,56.5748,56.5748,56.5748,100.0
2017-09-12 13:10:00,75.0,75.0,75.0,75.0,100.0,56.5748,56.5748,56.5748,56.5748,100.0
2017-09-12 13:15:00,75.0,75.0,74.99,74.99,1500.0,56.5748,56.5748,56.5673,56.5673,1500.0
2017-09-12 13:20:00,75.0,75.0,74.97,75.0,1100.0,56.5748,56.5748,56.5522,56.5748,1100.0
2017-09-12 13:25:00,75.0,75.0,74.97,74.97,1800.0,56.5748,56.5748,56.5522,56.5522,1800.0
2017-09-12 13:30:00,74.97,74.97,74.88,74.88,600.0,56.5522,56.5522,56.4843,56.4843,600.0
2017-09-12 13:35:00,74.86,74.86,74.72,74.72,1400.0,56.4692,56.4692,56.3636,56.3636,1400.0
2017-09-12 13:40:00,74.72,74.72,74.71,74.71,300.0,56.3636,56.3636,56.3561,56.3561,300.0
2017-09-12 13:45:00,74.64,74.64,74.55,74.62,2100.0,56.3033,56.3033,56.2354,56.2882,2100.0
2017-09-12 13:50:00,74.64,74.66,74.64,74.66,300.0,56.3033,56.3184,56.3033,56.3184,300.0
2017-09-12 13:55:00,74.64,74.64,74.64,74.64,687.0,56.3033,56.3033,56.3033,56.3033,687.0
2017-09-12 14:00:00,74.62,74.62,74.46,74.53,1472.0,56.2882,56.2882,56.1675,56.2203,1472.0
2017-09-12 14:05:00,74.55,74.55,74.5,74.52,400.0,56.2354,56.2354,56.1977,56.2128,400.0
2017-09-12 14:10:00,74.52,74.52,74.52,74.52,200.0,56.2128,56.2128,56.2128,56.2128,200.0
2017-09-12 14:15:00,74.55,74.59,74.53,74.58,1200.0,56.2354,56.2656,56.2203,56.258,1200.0
2017-09-12 14:20:00,74.54,74.55,74.53,74.54,900.0,56.2278,56.2354,56.2203,56.2278,900.0
2017-09-12 14:25:00,74.53,74.53,74.53,74.53,300.0,56.2203,56.2203,56.2203,56.2203,300.0
2017-09-12 14:30:00,74.55,74.55,74.51,74.51,700.0,56.2354,56.2354,56.2052,56.2052,700.0
2017-09-12 14:35:00,74.52,74.54,74.52,74.54,1100.0,56.2128,56.2278,56.2128,56.2278,1100.0
2017-09-12 14:40:00,74.52,74.57,74.52,74.57,900.0,56.2128,56.2505,56.2128,56.2505,900.0
2017-09-12 14:45:00,74.55,74.55,74.52,74.52,500.0,56.2354,56.2354,56.2128,56.2128,500.0
2017-09-12 14:50:00,74.52,74.52,74.45,74.46,800.0,56.2128,56.2128,56.16,56.1675,800.0
2017-09-12 14:55:00,74.46,74.48,74.46,74.48,500.0,56.1675,56.1826,56.1675,56.1826,500.0
2017-09-12 15:00:00,74.42,74.49,74.38,74.47,1300.0,56.1373,56.1901,56.1071,56.175,1300.0
2017-09-12 15:05:00,74.4,74.4,74.32,74.32,400.0,56.1222,56.1222,56.0619,56.0619,400.0
2017-09-12 15:10:00,74.28,74.28,74.22,74.22,800.0,56.0317,56.0317,55.9865,55.9865,800.0
2017-09-12 15:15:00,74.22,74.23,74.18,74.18,2377.0,55.9865,55.994,55.9563,55.9563,2377.0
2017-09-12 15:20:00,74.18,74.23,74.18,74.22,1868.0,55.9563,55.994,55.9563,55.9865,1868.0
2017-09-12 15:25:00,74.23,74.25,74.2,74.25,1000.0,55.994,56.0091,55.9714,56.0091,1000.0
2017-09-12 15:30:00,74.25,74.25,74.23,74.23,1700.0,56.0091,56.0091,55.994,55.994,1700.0
2017-09-12 15:35:00,74.19,74.19,74.09,74.13,2550.0,55.9638,55.9638,55.8884,55.9186,2550.0
2017-09-12 15:40:00,74.13,74.13,74.04,74.04,2700.0,55.9186,55.9186,55.8507,55.8507,2700.0
2017-09-12 15:45:00,74.04,74.16,74.04,74.15,4691.0,55.8507,55.9412,55.8507,55.9337,4691.0
2017-09-12 15:50:00,74.16,74.26,74.15,74.26,4380.0,55.9412,56.0166,55.9337,56.0166,4380.0
2017-09-12 15:55:00,74.26,74.35,74.21,74.35,10140.0,56.0166,56.0845,55.9789,56.0845,10140.0
2017-09-13 09:30:00,74.11,74.11,74.07,74.07,300.0,55.9035,55.9035,55.8733,55.8733,300.0
2017-09-13 09:35:00,74.01,74.01,73.88,73.88,204.0,55.828,55.828,55.73,55.73,204.0
2017-09-13 09:40:00,73.9,73.93,73.89,73.9,400.0,55.7451,55.7677,55.7375,55.7451,400.0
2017-09-13 09:45:00,73.93,74.08,73.93,74.08,500.0,55.7677,55.8808,55.7677,55.8808,500.0
2017-09-13 09:50:00,74.04,74.05,74.0,74.04,600.0,55.8507,55.8582,55.8205,55.8507,600.0
2017-09-13 09:55:00,74.02,74.02,74.0,74.02,500.0,55.8356,55.8356,55.8205,55.8356,500.0
2017-09-13 10:00:00,74.02,74.1,74.02,74.1,500.0,55.8356,55.8959,55.8356,55.8959,500.0
2017-09-13 10:05:00,74.04,74.06,74.04,74.04,400.0,55.8507,55.8658,55.8507,55.8507,400.0
2017-09-13 10:10:00,74.07,74.07,74.05,74.05,200.0,55.8733,55.8733,55.8582,55.8582,200.0
2017-09-13 10:15:00,74.05,74.05,74.05,74.05,0.0,55.8582,55.8582,55.8582,55.8582,0.0
2017-09-13 10:20:00,74.06,74.06,74.06,74.06,100.0,55.8658,55.8658,55.8658,55.8658,100.0
2017-09-13 10:25:00,74.29,74.29,74.24,74.24,300.0,56.0393,56.0393,56.0015,56.0015,300.0
2017-09-13 10:30:00,74.31,74.31,74.19,74.2,600.0,56.0543,56.0543,55.9638,55.9714,600.0
2017-09-13 10:35:00,74.2,74.24,74.2,74.21,300.0,55.9714,56.0015,55.9714,55.9789,300.0
2017-09-13 10:40:00,74.14,74.14,74.14,74.14,100.0,55.9261,55.9261,55.9261,55.9261,100.0
2017-09-13 10:45:00,74.13,74.14,74.08,74.09,900.0,55.9186,55.9261,55.8808,55.8884,900.0
2017-09-13 10:50:00,74.15,74.23,74.15,74.19,600.0,55.9337,55.994,55.9337,55.9638,600.0
2017-09-13 10:55:00,74.17,74.23,74.17,74.18,400.0,55.9487,55.994,55.9487,55.9563,400.0
2017-09-13 11:00:00,74.18,74.18,74.18,74.18,100.0,55.9563,55.9563,55.9563,55.9563,100.0
2017-09-13 11:05:00,74.25,74.25,74.21,74.21,900.0,56.0091,56.0091,55.9789,55.9789,900.0
2017-09-13 11:10:00,74.21,74.21,74.21,74.21,0.0,55.9789,55.9789,55.9789,55.9789,0.0
2017-09-13 11:15:00,74.28,74.28,74.23,74.23,600.0,56.0317,56.0317,55.994,55.994,600.0
2017-09-13 11:20:00,74.21,74.21,74.2,74.2,300.0,55.9789,55.9789,55.9714,55.9714,300.0
2017-09-13 11:25:00,74.17,74.18,74.12,74.12,1000.0,55.9487,55.9563,55.911,55.911,1000.0
2017-09-13 11:30:00,74.11,74.17,74.1,74.17,600.0,55.9035,55.9487,55.8959,55.9487,600.0
2017-09-13 11:35:00,74.19,74.21,74.16,74.21,500.0,55.9638,55.9789,55.9412,55.9789,500.0
2017-09-13 11:40:00,74.2,74.22,74.2,74.22,200.0,55.9714,55.9865,55.9714,55.9865,200.0
2017-09-13 11:45:00,74.22,74.22,74.22,74.22,100.0,55.9865,55.9865,55.9865,55.9865,100.0
2017-09-13 11:50:00,74.22,74.26,74.21,74.26,400.0,55.9865,56.0166,55.9789,56.0166,400.0
2017-09-13 11:55:00,74.25,74.25,74.22,74.22,200.0,56.0091,56.0091,55.9865,55.9865,200.0
2017-09-13 12:00:00,74.22,74.22,74.19,74.2,425.0,55.9865,55.9865,55.9638,55.9714,425.0
2017-09-13 12:05:00,74.24,74.24,74.23,74.23,200.0,56.0015,56.0015,55.994,55.994,200.0
2017-09-13 12:10:00,74.21,74.21,74.2,74.21,300.0,55.9789,55.9789,55.9714,55.9789,300.0
2017-09-13 12:15:00,74.22,74.24,74.22,74.24,200.0,55.9865,56.0015,55.9865,56.0015,200.0
2017-09-13 12:20:00,74.24,74.26,74.21,74.21,500.0,56.0015,56.0166,55.9789,55.9789,500.0
2017-09-13 12:25:00,74.23,74.25,74.22,74.25,600.0,55.994,56.0091,55.9865,56.0091,600.0
2017-09-13 12:30:00,74.22,74.23,74.22,74.23,200.0,55.9865,55.994,55.9865,55.994,200.0
2017-09-13 12:35:00,74.2,74.25,74.2,74.22,900.0,55.9714,56.0091,55.9714,55.9865,900.0
2017-09-13 12:40:00,74.22,74.22,74.22,74.22,400.0,55.9865,55.9865,55.9865,55.9865,400.0
2017-09-13 12:45:00,74.22,74.23,74.2,74.23,500.0,55.9865,55.994,55.9714,55.994,500.0
2017-09-13 12:50:00,74.22,74.23,74.22,74.23,600.0,55.9865,55.994,55.9865,55.994,600.0
2017-09-13 12:55:00,74.19,74.19,74.17,74.18,700.0,55.9638,55.9638,55.9487,55.9563,700.0
2017-09-13 13:00:00,74.18,74.19,74.13,74.19,900.0,55.9563,55.9638,55.9186,55.9638,900.0
2017-09-13 13:05:00,74.23,74.23,74.2,74.21,600.0,55.994,55.994,55.9714,55.9789,600.0
2017-09-13 13:10:00,74.19,74.19,74.15,74.16,600.0,55.9638,55.9638,55.9337,55.9412,600.0
2017-09-13 13:15:00,74.16,74.17,74.16,74.17,300.0,55.9412,55.9487,55.9412,55.9487,300.0
2017-09-13 13:20:00,74.14,74.14,74.11,74.13,1500.0,55.9261,55.9261,55.9035,55.9186,1500.0
2017-09-13 13:25:00,74.12,74.14,74.11,74.14,700.0,55.911,55.9261,55.9035,55.9261,700.0
2017-09-13 13:30:00,74.15,74.15,74.15,74.15,400.0,55.9337,55.9337,55.9337,55.9337,400.0
2017-09-13 13:35:00,74.15,74.15,74.12,74.13,700.0,55.9337,55.9337,55.911,55.9186,700.0
2017-09-13 13:40:00,74.13,74.15,74.13,74.13,500.0,55.9186,55.9337,55.9186,55.9186,500.0
2017-09-13 13:45:00,74.12,74.13,74.11,74.13,800.0,55.911,55.9186,55.9035,55.9186,800.0
2017-09-13 13:50:00,74.13,74.13,74.12,74.12,500.0,55.9186,55.9186,55.911,55.911,500.0
2017-09-13 13:55:00,74.11,74.13,74.09,74.1,900.0,55.9035,55.9186,55.8884,55.8959,900.0
2017-09-13 14:00:00,74.09,74.11,74.08,74.09,1300.0,55.8884,55.9035,55.8808,55.8884,1300.0
2017-09-13 14:05:00,74.12,74.16,74.12,74.16,300.0,55.911,55.9412,55.911,55.9412,300.0
2017-09-13 14:10:00,74.15,74.15,74.12,74.13,600.0,55.9337,55.9337,55.911,55.9186,600.0
2017-09-13 14:15:00,74.14,74.14,74.12,74.13,600.0,55.9261,55.9261,55.911,55.9186,600.0
2017-09-13 14:20:00,74.08,74.09,74.08,74.09,300.0,55.8808,55.8884,55.8808,55.8884,300.0
2017-09-13 14:25:00,74.11,74.11,74.05,74.11,1600.0,55.9035,55.9035,55.8582,55.9035,1600.0
2017-09-13 14:30:00,74.09,74.09,74.05,74.07,1200.0,55.8884,55.8884,55.8582,55.8733,1200.0
2017-09-13 14:35:00,74.06,74.07,74.0,74.0,600.0,55.8658,55.8733,55.8205,55.8205,600.0
2017-09-13 14:40:00,73.97,73.97,73.88,73.92,1300.0,55.7979,55.7979,55.73,55.7602,1300.0
2017-09-13 14:45:00,73.91,73.93,73.89,73.92,608.0,55.7526,55.7677,55.7375,55.7602,608.0
2017-09-13 14:50:00,73.93,73.93,73.93,73.93,300.0,55.7677,55.7677,55.7677,55.7677,300.0
2017-09-13 14:55:00,73.96,73.96,73.94,73.95,600.0,55.7903,55.7903,55.7752,55.7828,600.0
2017-09-13 15:00:00,73.99,74.04,73.99,73.99,1300.0,55.813,55.8507,55.813,55.813,1300.0
2017-09-13 15:05:00,73.99,73.99,73.93,73.93,541.0,55.813,55.813,55.7677,55.7677,541.0
2017-09-13 15:10:00,73.92,73.94,73.92,73.94,300.0,55.7602,55.7752,55.7602,55.7752,300.0
2017-09-13 15:15:00,73.88,73.94,73.88,73.94,700.0,55.73,55.7752,55.73,55.7752,700.0
2017-09-13 15:20:00,73.94,73.99,73.94,73.96,1100.0,55.7752,55.813,55.7752,55.7903,1100.0
2017-09-13 15:25:00,73.96,73.96,73.9,73.9,1300.0,55.7903,55.7903,55.7451,55.7451,1300.0
2017-09-13 15:30:00,73.89,73.92,73.89,73.91,600.0,55.7375,55.7602,55.7375,55.7526,600.0
2017-09-13 15:35:00,73.92,73.92,73.91,73.92,600.0,55.7602,55.7602,55.7526,55.7602,600.0
2017-09-13 15:40:00,73.93,73.94,73.91,73.92,1000.0,55.7677,55.7752,55.7526,55.7602,1000.0
2017-09-13 15:45:00,73.91,73.98,73.91,73.98,1500.0,55.7526,55.8054,55.7526,55.8054,1500.0
2017-09-13 15:50:00,73.98,74.0,73.97,74.0,1757.0,55.8054,55.8205,55.7979,55.8205,1757.0
2017-09-13 15:55:00,74.01,74.1,74.0,74.1,8416.0,55.828,55.8959,55.8205,55.8959,8416.0
2017-09-14 09:30:00,73.87,73.87,73.86,73.86,300.0,55.7224,55.7224,55.7149,55.7149,300.0
2017-09-14 09:35:00,73.68,73.69,73.53,73.53,1200.0,55.5791,55.5867,55.466,55.466,1200.0
2017-09-14 09:40:00,73.6,73.62,73.6,73.62,400.0,55.5188,55.5339,55.5188,55.5339,400.0
2017-09-14 09:45:00,73.61,73.7,73.6,73.69,700.0,55.5263,55.5942,55.5188,55.5867,700.0
2017-09-14 09:50:00,73.63,73.66,73.54,73.66,600.0,55.5414,55.564,55.4735,55.564,600.0
2017-09-14 09:55:00,73.6,73.62,73.6,73.6,500.0,55.5188,55.5339,55.5188,55.5188,500.0
2017-09-14 10:00:00,73.62,73.66,73.56,73.66,600.0,55.5339,55.564,55.4886,55.564,600.0
2017-09-14 10:05:00,73.67,73.78,73.67,73.71,900.0,55.5716,55.6545,55.5716,55.6017,900.0
2017-09-14 10:10:00,73.67,73.67,73.63,73.63,300.0,55.5716,55.5716,55.5414,55.5414,300.0
2017-09-14 10:15:00,73.59,73.68,73.59,73.68,900.0,55.5112,55.5791,55.5112,55.5791,900.0
2017-09-14 10:20:00,73.75,73.76,73.75,73.76,300.0,55.6319,55.6395,55.6319,55.6395,300.0
2017-09-14 10:25:00,73.78,73.98,73.78,73.98,800.0,55.6545,55.8054,55.6545,55.8054,800.0
2017-09-14 10:30:00,74.01,74.11,74.01,74.11,599.0,55.828,55.9035,55.828,55.9035,599.0
2017-09-14 10:35:00,74.05,74.05,74.0,74.0,200.0,55.8582,55.8582,55.8205,55.8205,200.0
2017-09-14 10:40:00,73.88,73.88,73.88,73.88,100.0,55.73,55.73,55.73,55.73,100.0
2017-09-14 10:45:00,73.89,74.05,73.88,74.05,1639.0,55.7375,55.8582,55.73,55.8582,1639.0
2017-09-14 10:50:00,74.03,74.03,73.93,73.93,400.0,55.8431,55.8431,55.7677,55.7677,400.0
2017-09-14 10:55:00,73.92,73.92,73.87,73.87,200.0,55.7602,55.7602,55.7224,55.7224,200.0
2017-09-14 11:00:00,73.82,73.86,73.81,73.86,600.0,55.6847,55.7149,55.6772,55.7149,600.0
2017-09-14 11:05:00,73.96,73.96,73.93,73.93,300.0,55.7903,55.7903,55.7677,55.7677,300.0
2017-09-14 11:10:00,73.91,73.91,73.85,73.85,900.0,55.7526,55.7526,55.7074,55.7074,900.0
2017-09-14 11:15:00,73.83,73.85,73.82,73.85,493.0,55.6923,55.7074,55.6847,55.7074,493.0
2017-09-14 11:20:00,73.91,73.91,73.91,73.91,100.0,55.7526,55.7526,55.7526,55.7526,100.0
2017-09-14 11:25:00,73.93,73.93,73.92,73.92,300.0,55.7677,55.7677,55.7602,55.7602,300.0
2017-09-14 11:30:00,73.94,73.95,73.9,73.91,700.0,55.7752,55.7828,55.7451,55.7526,700.0
2017-09-14 11:35:00,73.94,73.94,73.94,73.94,100.0,55.7752,55.7752,55.7752,55.7752,100.0
2017-09-14 11:40:00,73.91,73.91,73.82,73.82,300.0,55.7526,55.7526,55.6847,55.6847,300.0
2017-09-14 11:45:00,73.81,73.86,73.81,73.86,200.0,55.6772,55.7149,55.6772,55.7149,200.0
2017-09-14 11:50:00,73.86,73.86,73.86,73.86,0.0,55.7149,55.7149,55.7149,55.7149,0.0
2017-09-14 11:55:00,73.89,73.89,73.89,73.89,100.0,55.7375,55.7375,55.7375,55.7375,100.0
2017-09-14 12:00:00,73.87,73.95,73.87,73.92,700.0,55.7224,55.7828,55.7224,55.7602,700.0
2017-09-14 12:05:00,73.98,73.98,73.96,73.96,200.0,55.8054,55.8054,55.7903,55.7903,200.0
2017-09-14 12:10:00,74.0,74.0,74.0,74.0,100.0,55.8205,55.8205,55.8205,55.8205,100.0
2017-09-14 12:15:00,74.1,74.15,74.1,74.15,500.0,55.8959,55.9337,55.8959,55.9337,500.0
2017-09-14 12:20:00,74.16,74.16,74.16,74.16,100.0,55.9412,55.9412,55.9412,55.9412,100.0
2017-09-14 12:25:00,74.19,74.23,74.19,74.19,300.0,55.9638,55.994,55.9638,55.9638,300.0
2017-09-14 12:30:00,74.19,74.19,74.19,74.19,200.0,55.9638,55.9638,55.9638,55.9638,200.0
2017-09-14 12:35:00,74.2,74.2,74.2,74.2,200.0,55.9714,55.9714,55.9714,55.9714,200.0
2017-09-14 12:40:00,74.17,74.17,74.16,74.16,500.0,55.9487,55.9487,55.9412,55.9412,500.0
2017-09-14 12:45:00,74.15,74.18,74.15,74.18,200.0,55.9337,55.9563,55.9337,55.9563,200.0
2017-09-14 12:50:00,74.22,74.22,74.22,74.22,100.0,55.9865,55.9865,55.9865,55.9865,100.0
2017-09-14 12:55:00,74.2,74.2,74.15,74.15,1340.0,55.9714,55.9714,55.9337,55.9337,1340.0
2017-09-14 13:00:00,74.15,74.15,74.15,74.15,0.0,55.9337,55.9337,55.9337,55.9337,0.0
2017-09-14 13:05:00,74.15,74.16,74.15,74.16,200.0,55.9337,55.9412,55.9337,55.9412,200.0
2017-09-14 13:10:00,74.12,74.12,74.12,74.12,100.0,55.911,55.911,55.911,55.911,100.0
2017-09-14 13:15:00,74.16,74.17,74.16,74.17,500.0,55.9412,55.9487,55.9412,55.9487,500.0
2017-09-14 13:20:00,74.19,74.19,74.16,74.17,600.0,55.9638,55.9638,55.9412,55.9487,600.0
2017-09-14 13:25:00,74.17,74.18,74.17,74.18,600.0,55.9487,55.9563,55.9487,55.9563,600.0
2017-09-14 13:30:00,74.17,74.17,74.17,74.17,100.0,55.9487,55.9487,55.9487,55.9487,100.0
2017-09-14 13:35:00,74.13,74.15,74.13,74.15,300.0,55.9186,55.9337,55.9186,55.9337,300.0
2017-09-14 13:40:00,74.2,74.22,74.18,74.22,900.0,55.9714,55.9865,55.9563,55.9865,900.0
2017-09-14 13:45:00,74.28,74.28,74.26,74.28,500.0,56.0317,56.0317,56.0166,56.0317,500.0
2017-09-14 13:50:00,74.32,74.35,74.29,74.33,1114.0,56.0619,56.0845,56.0393,56.0694,1114.0
2017-09-14 13:55:00,74.35,74.39,74.35,74.38,400.0,56.0845,56.1147,56.0845,56.1071,400.0
2017-09-14 14:00:00,74.35,74.35,74.35,74.35,100.0,56.0845,56.0845,56.0845,56.0845,100.0
2017-09-14 14:05:00,74.34,74.34,74.32,74.33,400.0,56.077,56.077,56.0619,56.0694,400.0
2017-09-14 14:10:00,74.31,74.31,74.3,74.3,400.0,56.0543,56.0543,56.0468,56.0468,400.0
2017-09-14 14:15:00,74.29,74.35,74.28,74.35,700.0,56.0393,56.0845,56.0317,56.0845,700.0
2017-09-14 14:20:00,74.32,74.32,74.32,74.32,100.0,56.0619,56.0619,56.0619,56.0619,100.0
2017-09-14 14:25:00,74.32,74.33,74.31,74.32,500.0,56.0619,56.0694,56.0543,56.0619,500.0
2017-09-14 14:30:00,74.34,74.39,74.34,74.39,600.0,56.077,56.1147,56.077,56.1147,600.0
2017-09-14 14:35:00,74.39,74.39,74.39,74.39,200.0,56.1147,56.1147,56.1147,56.1147,200.0
2017-09-14 14:40:00,74.38,74.38,74.37,74.37,500.0,56.1071,56.1071,56.0996,56.0996,500.0
2017-09-14 14:45:00,74.38,74.41,74.38,74.39,300.0,56.1071,56.1298,56.1071,56.1147,300.0
2017-09-14 14:50:00,74.37,74.37,74.36,74.36,300.0,56.0996,56.0996,56.0921,56.0921,300.0
2017-09-14 14:55:00,74.33,74.34,74.31,74.31,500.0,56.0694,56.077,56.0543,56.0543,500.0
2017-09-14 15:00:00,74.3,74.3,74.25,74.25,400.0,56.0468,56.0468,56.0091,56.0091,400.0
2017-09-14 15:05:00,74.25,74.25,74.21,74.21,700.0,56.0091,56.0091,55.9789,55.9789,700.0
2017-09-14 15:10:00,74.22,74.24,74.22,74.23,1000.0,55.9865,56.0015,55.9865,55.994,1000.0
2017-09-14 15:15:00,74.22,74.24,74.22,74.22,1000.0,55.9865,56.0015,55.9865,55.9865,1000.0
2017-09-14 15:20:00,74.21,74.22,74.19,74.21,1700.0,55.9789,55.9865,55.9638,55.9789,1700.0
2017-09-14 15:25:00,74.22,74.23,74.19,74.19,1000.0,55.9865,55.994,55.9638,55.9638,1000.0
2017-09-14 15:30:00,74.2,74.29,74.16,74.25,3784.0,55.9714,56.0393,55.9412,56.0091,3784.0
2017-09-14 15:35:00,74.28,74.32,74.27,74.32,1800.0,56.0317,56.0619,56.0242,56.0619,1800.0
2017-09-14 15:40:00,74.31,74.36,74.29,74.29,3100.0,56.0543,56.0921,56.0393,56.0393,3100.0
2017-09-14 15:45:00,74.29,74.39,74.29,74.39,3180.0,56.0393,56.1147,56.0393,56.1147,3180.0
2017-09-14 15:50:00,74.4,74.41,74.34,74.36,5100.0,56.1222,56.1298,56.077,56.0921,5100.0
2017-09-14 15:55:00,74.37,74.45,74.37,74.44,7349.0,56.0996,56.16,56.0996,56.1524,7349.0
2017-09-15 09:30:00,74.07,74.07,74.07,74.07,0.0,55.8733,55.8733,55.8733,55.8733,0.0
2017-09-15 09:35:00,74.41,74.48,74.28,74.28,900.0,56.1298,56.1826,56.0317,56.0317,900.0
2017-09-15 09:40:00,74.19,74.46,74.19,74.42,950.0,55.9638,56.1675,55.9638,56.1373,950.0
2017-09-15 09:45:00,74.44,74.54,74.4,74.54,1200.0,56.1524,56.2278,56.1222,56.2278,1200.0
2017-09-15 09:50:00,74.53,74.53,74.48,74.49,1300.0,56.2203,56.2203,56.1826,56.1901,1300.0
2017-09-15 09:55:00,74.45,74.46,74.31,74.31,1432.0,56.16,56.1675,56.0543,56.0543,1432.0
2017-09-15 10:00:00,74.28,74.38,74.28,74.38,1000.0,56.0317,56.1071,56.0317,56.1071,1000.0
2017-09-15 10:05:00,74.34,74.34,74.06,74.06,500.0,56.077,56.077,55.8658,55.8658,500.0
2017-09-15 10:10:00,74.07,74.07,73.93,73.96,1600.0,55.8733,55.8733,55.7677,55.7903,1600.0
2017-09-15 10:15:00,73.96,73.96,73.85,73.85,1300.0,55.7903,55.7903,55.7074,55.7074,1300.0
2017-09-15 10:20:00,73.84,73.84,73.79,73.84,1717.0,55.6998,55.6998,55.6621,55.6998,1717.0
2017-09-15 10:25:00,73.93,73.94,73.85,73.85,1800.0,55.7677,55.7752,55.7074,55.7074,1800.0
2017-09-15 10:30:00,73.85,73.89,73.81,73.88,1647.0,55.7074,55.7375,55.6772,55.73,1647.0
2017-09-15 10:35:00,73.92,73.93,73.87,73.9,1303.0,55.7602,55.7677,55.7224,55.7451,1303.0
2017-09-15 10:40:00,73.86,73.92,73.86,73.87,900.0,55.7149,55.7602,55.7149,55.7224,900.0
2017-09-15 10:45:00,73.88,73.88,73.66,73.77,1592.0,55.73,55.73,55.564,55.647,1592.0
2017-09-15 10:50:00,73.73,73.73,73.62,73.69,723.0,55.6168,55.6168,55.5339,55.5867,723.0
2017-09-15 10:55:00,73.7,73.72,73.69,73.72,800.0,55.5942,55.6093,55.5867,55.6093,800.0
2017-09-15 11:00:00,73.74,73.74,73.71,73.71,500.0,55.6244,55.6244,55.6017,55.6017,500.0
2017-09-15 11:05:00,73.7,73.72,73.67,73.72,1200.0,55.5942,55.6093,55.5716,55.6093,1200.0
2017-09-15 11:10:00,73.81,73.84,73.8,73.84,1200.0,55.6772,55.6998,55.6696,55.6998,1200.0
2017-09-15 11:15:00,73.88,73.95,73.86,73.92,1100.0,55.73,55.7828,55.7149,55.7602,1100.0
2017-09-15 11:20:00,73.94,73.97,73.94,73.96,500.0,55.7752,55.7979,55.7752,55.7903,500.0
2017-09-15 11:25:00,73.93,73.93,73.83,73.85,1897.0,55.7677,55.7677,55.6923,55.7074,1897.0
2017-09-15 11:30:00,73.83,73.85,73.8,73.84,1300.0,55.6923,55.7074,55.6696,55.6998,1300.0
2017-09-15 11:35:00,73.85,73.88,73.85,73.85,1678.0,55.7074,55.73,55.7074,55.7074,1678.0
2017-09-15 11:40:00,73.87,73.94,73.85,73.94,1693.0,55.7224,55.7752,55.7074,55.7752,1693.0
2017-09-15 11:45:00,73.95,74.0,73.95,73.98,900.0,55.7828,55.8205,55.7828,55.8054,900.0
2017-09-15 11:50:00,73.99,74.02,73.99,74.02,200.0,55.813,55.8356,55.813,55.8356,200.0
2017-09-15 11:55:00,74.0,74.09,74.0,74.09,900.0,55.8205,55.8884,55.8205,55.8884,900.0
2017-09-15 12:00:00,74.06,74.1,74.06,74.09,913.0,55.8658,55.8959,55.8658,55.8884,913.0
2017-09-15 12:05:00,74.09,74.1,74.09,74.1,500.0,55.8884,55.8959,55.8884,55.8959,500.0
2017-09-15 12:10:00,74.1,74.13,74.07,74.13,800.0,55.8959,55.9186,55.8733,55.9186,800.0
2017-09-15 12:15:00,74.14,74.15,74.13,74.13,832.0,55.9261,55.9337,55.9186,55.9186,832.0
2017-09-15 12:20:00,74.15,74.19,74.15,74.15,1201.0,55.9337,55.9638,55.9337,55.9337,1201.0
2017-09-15 12:25:00,74.16,74.18,74.14,74.18,887.0,55.9412,55.9563,55.9261,55.9563,887.0
2017-09-15 12:30:00,74.24,74.25,74.22,74.22,600.0,56.0015,56.0091,55.9865,55.9865,600.0
2017-09-15 12:35:00,74.22,74.26,74.22,74.26,800.0,55.9865,56.0166,55.9865,56.0166,800.0
2017-09-15 12:40:00,74.28,74.3,74.24,74.24,2400.0,56.0317,56.0468,56.0015,56.0015,2400.0
2017-09-15 12:45:00,74.24,74.24,74.17,74.17,1600.0,56.0015,56.0015,55.9487,55.9487,1600.0
2017-09-15 12:50:00,74.15,74.15,74.11,74.12,1800.0,55.9337,55.9337,55.9035,55.911,1800.0
2017-09-15 12:55:00,74.11,74.12,74.11,74.12,559.0,55.9035,55.911,55.9035,55.911,559.0
2017-09-15 13:00:00,74.12,74.13,74.12,74.12,1100.0,55.911,55.9186,55.911,55.911,1100.0
2017-09-15 13:05:00,74.14,74.17,74.14,74.17,800.0,55.9261,55.9487,55.9261,55.9487,800.0
2017-09-15 13:10:00,74.17,74.18,74.17,74.17,1140.0,55.9487,55.9563,55.9487,55.9487,1140.0
2017-09-15 13:15:00,74.16,74.17,74.16,74.17,500.0,55.9412,55.9487,55.9412,55.9487,500.0
2017-09-15 13:20:00,74.16,74.21,74.15,74.21,500.0,55.9412,55.9789,55.9337,55.9789,500.0
2017-09-15 13:25:00,74.21,74.22,74.19,74.19,1842.0,55.9789,55.9865,55.9638,55.9638,1842.0
2017-09-15 13:30:00,74.24,74.28,74.24,74.28,1100.0,56.0015,56.0317,56.0015,56.0317,1100.0
2017-09-15 13:35:00,74.3,74.3,74.25,74.27,1500.0,56.0468,56.0468,56.0091,56.0242,1500.0
2017-09-15 13:40:00,74.27,74.27,74.21,74.23,1300.0,56.0242,56.0242,55.9789,55.994,1300.0
2017-09-15 13:45:00,74.25,74.25,74.25,74.25,400.0,56.0091,56.0091,56.0091,56.0091,400.0
2017-09-15 13:50:00,74.22,74.22,74.19,74.19,800.0,55.9865,55.9865,55.9638,55.9638,800.0
2017-09-15 13:55:00,74.18,74.3,74.18,74.29,1392.0,55.9563,56.0468,55.9563,56.0393,1392.0
2017-09-15 14:00:00,74.31,74.31,74.26,74.28,1255.0,56.0543,56.0543,56.0166,56.0317,1255.0
2017-09-15 14:05:00,74.29,74.29,74.26,74.27,1100.0,56.0393,56.0393,56.0166,56.0242,1100.0
2017-09-15 14:10:00,74.3,74.3,74.26,74.26,1300.0,56.0468,56.0468,56.0166,56.0166,1300.0
2017-09-15 14:15:00,74.25,74.27,74.25,74.26,700.0,56.0091,56.0242,56.0091,56.0166,700.0
2017-09-15 14:20:00,74.27,74.27,74.25,74.27,1704.0,56.0242,56.0242,56.0091,56.0242,1704.0
2017-09-15 14:25:00,74.27,74.33,74.27,74.33,1237.0,56.0242,56.0694,56.0242,56.0694,1237.0
2017-09-15 14:30:00,74.36,74.36,74.28,74.28,2900.0,56.0921,56.0921,56.0317,56.0317,2900.0
2017-09-15 14:35:00,74.28,74.3,74.28,74.29,1700.0,56.0317,56.0468,56.0317,56.0393,1700.0
2017-09-15 14:40:00,74.3,74.36,74.3,74.36,1294.0,56.0468,56.0921,56.0468,56.0921,1294.0
2017-09-15 14:45:00,74.36,74.36,74.31,74.31,1818.0,56.0921,56.0921,56.0543,56.0543,1818.0
2017-09-15 14:50:00,74.29,74.3,74.26,74.26,1200.0,56.0393,56.0468,56.0166,56.0166,1200.0
2017-09-15 14:55:00,74.27,74.3,74.27,74.3,1600.0,56.0242,56.0468,56.0242,56.0468,1600.0
2017-09-15 15:00:00,74.29,74.34,74.29,74.32,3472.0,56.0393,56.077,56.0393,56.0619,3472.0
2017-09-15 15:05:00,74.32,74.33,74.31,74.33,1200.0,56.0619,56.0694,56.0543,56.0694,1200.0
2017-09-15 15:10:00,74.33,74.37,74.32,74.36,1300.0,56.0694,56.0996,56.0619,56.0921,1300.0
2017-09-15 15:15:00,74.35,74.38,74.35,74.38,2203.0,56.0845,56.1071,56.0845,56.1071,2203.0
2017-09-15 15:20:00,74.39,74.44,74.39,74.43,3537.0,56.1147,56.1524,56.1147,56.1449,3537.0
2017-09-15 15:25:00,74.43,74.46,74.4,74.45,2543.0,56.1449,56.1675,56.1222,56.16,2543.0
2017-09-15 15:30:00,74.44,74.47,74.44,74.47,1800.0,56.1524,56.175,56.1524,56.175,1800.0
2017-09-15 15:35:00,74.48,74.54,74.46,74.54,2800.0,56.1826,56.2278,56.1675,56.2278,2800.0
2017-09-15 15:40:00,74.55,74.6,74.5,74.59,5837.0,56.2354,56.2731,56.1977,56.2656,5837.0
2017-09-15 15:45:00,74.61,74.61,74.48,74.48,6470.0,56.2806,56.2806,56.1826,56.1826,6470.0
2017-09-15 15:50:00,74.48,74.56,74.47,74.55,5004.0,56.1826,56.2429,56.175,56.2354,5004.0
2017-09-15 15:55:00,74.55,74.61,74.53,74.59,10023.0,56.2354,56.2806,56.2203,56.2656,10023.0
2017-09-18 09:30:00,74.55,74.6,74.55,74.6,600.0,56.2354,56.2731,56.2354,56.2731,600.0
2017-09-18 09:35:00,74.56,74.6,74.56,74.57,774.0,56.2429,56.2731,56.2429,56.2505,774.0
2017-09-18 09:40:00,74.62,74.68,74.62,74.68,400.0,56.2882,56.3334,56.2882,56.3334,400.0
2017-09-18 09:45:00,74.53,74.53,74.45,74.47,300.0,56.2203,56.2203,56.16,56.175,300.0
2017-09-18 09:50:00,74.5,74.52,74.43,74.43,710.0,56.1977,56.2128,56.1449,56.1449,710.0
2017-09-18 09:55:00,74.46,74.46,74.46,74.46,300.0,56.1675,56.1675,56.1675,56.1675,300.0
2017-09-18 10:00:00,74.46,74.46,74.46,74.46,0.0,56.1675,56.1675,56.1675,56.1675,0.0
2017-09-18 10:05:00,74.55,74.55,74.51,74.51,200.0,56.2354,56.2354,56.2052,56.2052,200.0
2017-09-18 10:10:00,74.53,74.53,74.53,74.53,100.0,56.2203,56.2203,56.2203,56.2203,100.0
2017-09-18 10:15:00,74.55,74.63,74.55,74.55,1200.0,56.2354,56.2957,56.2354,56.2354,1200.0
2017-09-18 10:20:00,74.52,74.52,74.49,74.5,600.0,56.2128,56.2128,56.1901,56.1977,600.0
2017-09-18 10:25:00,74.49,74.49,74.43,74.43,300.0,56.1901,56.1901,56.1449,56.1449,300.0
2017-09-18 10:30:00,74.44,74.44,74.44,74.44,100.0,56.1524,56.1524,56.1524,56.1524,100.0
2017-09-18 10:35:00,74.45,74.45,74.37,74.37,484.0,56.16,56.16,56.0996,56.0996,484.0
2017-09-18 10:40:00,74.4,74.4,74.35,74.35,200.0,56.1222,56.1222,56.0845,56.0845,200.0
2017-09-18 10:45:00,74.43,74.43,74.43,74.43,100.0,56.1449,56.1449,56.1449,56.1449,100.0
2017-09-18 10:50:00,74.36,74.36,74.36,74.36,100.0,56.0921,56.0921,56.0921,56.0921,100.0
2017-09-18 10:55:00,74.42,74.42,74.42,74.42,100.0,56.1373,56.1373,56.1373,56.1373,100.0
2017-09-18 11:00:00,74.4,74.4,74.34,74.36,500.0,56.1222,56.1222,56.077,56.0921,500.0
2017-09-18 11:05:00,74.34,74.39,74.27,74.36,600.0,56.077,56.1147,56.0242,56.0921,600.0
2017-09-18 11:10:00,74.33,74.45,74.33,74.39,700.0,56.0694,56.16,56.0694,56.1147,700.0
2017-09-18 11:15:00,74.43,74.43,74.43,74.43,100.0,56.1449,56.1449,56.1449,56.1449,100.0
2017-09-18 11:20:00,74.43,74.43,74.43,74.43,0.0,56.1449,56.1449,56.1449,56.1449,0.0
2017-09-18 11:25:00,74.45,74.53,74.45,74.53,500.0,56.16,56.2203,56.16,56.2203,500.0
2017-09-18 11:30:00,74.52,74.52,74.47,74.47,400.0,56.2128,56.2128,56.175,56.175,400.0
2017-09-18 11:35:00,74.44,74.53,74.44,74.53,600.0,56.1524,56.2203,56.1524,56.2203,600.0
2017-09-18 11:40:00,74.47,74.48,74.47,74.47,300.0,56.175,56.1826,56.175,56.175,300.0
2017-09-18 11:45:00,74.44,74.44,74.44,74.44,100.0,56.1524,56.1524,56.1524,56.1524,100.0
2017-09-18 11:50:00,74.44,74.44,74.44,74.44,0.0,56.1524,56.1524,56.1524,56.1524,0.0
2017-09-18 11:55:00,74.41,74.41,74.39,74.4,498.0,56.1298,56.1298,56.1147,56.1222,498.0
2017-09-18 12:00:00,74.4,74.4,74.4,74.4,100.0,56.1222,56.1222,56.1222,56.1222,100.0
2017-09-18 12:05:00,74.4,74.4,74.4,74.4,800.0,56.1222,56.1222,56.1222,56.1222,800.0
2017-09-18 12:10:00,74.4,74.42,74.38,74.4,2700.0,56.1222,56.1373,56.1071,56.1222,2700.0
2017-09-18 12:15:00,74.35,74.35,74.35,74.35,100.0,56.0845,56.0845,56.0845,56.0845,100.0
2017-09-18 12:20:00,74.37,74.37,74.33,74.33,1000.0,56.0996,56.0996,56.0694,56.0694,1000.0
2017-09-18 12:25:00,74.32,74.32,74.27,74.27,1584.0,56.0619,56.0619,56.0242,56.0242,1584.0
2017-09-18 12:30:00,74.26,74.26,74.18,74.18,2886.0,56.0166,56.0166,55.9563,55.9563,2886.0
2017-09-18 12:35:00,74.18,74.18,74.09,74.09,3400.0,55.9563,55.9563,55.8884,55.8884,3400.0
2017-09-18 12:40:00,74.05,74.05,73.98,73.98,1464.0,55.8582,55.8582,55.8054,55.8054,1464.0
2017-09-18 12:45:00,73.98,74.03,73.97,74.03,2079.0,55.8054,55.8431,55.7979,55.8431,2079.0
2017-09-18 12:50:00,74.05,74.05,74.04,74.05,454.0,55.8582,55.8582,55.8507,55.8582,454.0
2017-09-18 12:55:00,74.07,74.07,74.07,74.07,100.0,55.8733,55.8733,55.8733,55.8733,100.0
2017-09-18 13:00:00,74.1,74.16,74.1,74.16,1100.0,55.8959,55.9412,55.8959,55.9412,1100.0
2017-09-18 13:05:00,74.21,74.21,74.19,74.19,400.0,55.9789,55.9789,55.9638,55.9638,400.0
2017-09-18 13:10:00,74.17,74.18,74.17,74.18,200.0,55.9487,55.9563,55.9487,55.9563,200.0
2017-09-18 13:15:00,74.17,74.22,74.17,74.22,200.0,55.9487,55.9865,55.9487,55.9865,200.0
2017-09-18 13:20:00,74.21,74.22,74.21,74.22,400.0,55.9789,55.9865,55.9789,55.9865,400.0
2017-09-18 13:25:00,74.23,74.24,74.21,74.21,571.0,55.994,56.0015,55.9789,55.9789,571.0
2017-09-18 13:30:00,74.23,74.23,74.23,74.23,200.0,55.994,55.994,55.994,55.994,200.0
2017-09-18 13:35:00,74.24,74.26,74.24,74.26,850.0,56.0015,56.0166,56.0015,56.0166,850.0
2017-09-18 13:40:00,74.28,74.35,74.27,74.35,800.0,56.0317,56.0845,56.0242,56.0845,800.0
2017-09-18 13:45:00,74.34,74.35,74.32,74.32,600.0,56.077,56.0845,56.0619,56.0619,600.0
2017-09-18 13:50:00,74.32,74.32,74.31,74.31,400.0,56.0619,56.0619,56.0543,56.0543,400.0
2017-09-18 13:55:00,74.33,74.33,74.32,74.32,400.0,56.0694,56.0694,56.0619,56.0619,400.0
2017-09-18 14:00:00,74.31,74.31,74.29,74.29,731.0,56.0543,56.0543,56.0393,56.0393,731.0
2017-09-18 14:05:00,74.27,74.27,74.26,74.26,300.0,56.0242,56.0242,56.0166,56.0166,300.0
2017-09-18 14:10:00,74.27,74.27,74.27,74.27,300.0,56.0242,56.0242,56.0242,56.0242,300.0
2017-09-18 14:15:00,74.26,74.29,74.26,74.26,800.0,56.0166,56.0393,56.0166,56.0166,800.0
2017-09-18 14:20:00,74.26,74.33,74.26,74.33,300.0,56.0166,56.0694,56.0166,56.0694,300.0
2017-09-18 14:25:00,74.33,74.33,74.31,74.31,200.0,56.0694,56.0694,56.0543,56.0543,200.0
2017-09-18 14:30:00,74.3,74.3,74.28,74.28,900.0,56.0468,56.0468,56.0317,56.0317,900.0
2017-09-18 14:35:00,74.27,74.27,74.24,74.24,267.0,56.0242,56.0242,56.0015,56.0015,267.0
2017-09-18 14:40:00,74.23,74.23,74.23,74.23,100.0,55.994,55.994,55.994,55.994,100.0
2017-09-18 14:45:00,74.19,74.2,74.19,74.2,200.0,55.9638,55.9714,55.9638,55.9714,200.0
2017-09-18 14:50:00,74.2,74.21,74.19,74.19,400.0,55.9714,55.9789,55.9638,55.9638,400.0
2017-09-18 14:55:00,74.22,74.24,74.22,74.23,600.0,55.9865,56.0015,55.9865,55.994,600.0
2017-09-18 15:00:00,74.17,74.21,74.16,74.21,1095.0,55.9487,55.9789,55.9412,55.9789,1095.0
2017-09-18 15:05:00,74.19,74.2,74.16,74.2,700.0,55.9638,55.9714,55.9412,55.9714,700.0
2017-09-18 15:10:00,74.21,74.21,74.18,74.18,1400.0,55.9789,55.9789,55.9563,55.9563,1400.0
2017-09-18 15:15:00,74.19,74.21,74.19,74.21,1200.0,55.9638,55.9789,55.9638,55.9789,1200.0
2017-09-18 15:20:00,74.23,74.24,74.22,74.22,1000.0,55.994,56.0015,55.9865,55.9865,1000.0
2017-09-18 15:25:00,74.22,74.31,74.22,74.27,1300.0,55.9865,56.0543,55.9865,56.0242,1300.0
2017-09-18 15:30:00,74.28,74.29,74.23,74.23,2580.0,56.0317,56.0393,55.994,55.994,2580.0
2017-09-18 15:35:00,74.25,74.26,74.22,74.24,1915.0,56.0091,56.0166,55.9865,56.0015,1915.0
2017-09-18 15:40:00,74.26,74.26,74.24,74.24,2300.0,56.0166,56.0166,56.0015,56.0015,2300.0
2017-09-18 15:45:00,74.24,74.27,74.23,74.25,2380.0,56.0015,56.0242,55.994,56.0091,2380.0
2017-09-18 15:50:00,74.25,74.27,74.25,74.27,900.0,56.0091,56.0242,56.0091,56.0242,900.0
2017-09-18 15:55:00,74.27,74.32,74.27,74.31,6170.0,56.0242,56.0619,56.0242,56.0543,6170.0
2017-09-19 09:30:00,74.44,74.55,74.39,74.48,600.0,56.1524,56.2354,56.1147,56.1826,600.0
2017-09-19 09:35:00,74.43,74.43,74.37,74.37,300.0,56.1449,56.1449,56.0996,56.0996,300.0
2017-09-19 09:40:00,74.39,74.57,74.39,74.53,400.0,56.1147,56.2505,56.1147,56.2203,400.0
2017-09-19 09:45:00,74.5,74.51,74.44,74.5,1300.0,56.1977,56.2052,56.1524,56.1977,1300.0
2017-09-19 09:50:00,74.49,74.5,74.4,74.4,2300.0,56.1901,56.1977,56.1222,56.1222,2300.0
2017-09-19 09:55:00,74.39,74.42,74.36,74.39,500.0,56.1147,56.1373,56.0921,56.1147,500.0
2017-09-19 10:00:00,74.3,74.45,74.29,74.29,1900.0,56.0468,56.16,56.0393,56.0393,1900.0
2017-09-19 10:05:00,74.31,74.35,74.28,74.31,700.0,56.0543,56.0845,56.0317,56.0543,700.0
2017-09-19 10:10:00,74.29,74.29,74.26,74.27,300.0,56.0393,56.0393,56.0166,56.0242,300.0
2017-09-19 10:15:00,74.28,74.29,74.24,74.29,700.0,56.0317,56.0393,56.0015,56.0393,700.0
2017-09-19 10:20:00,74.32,74.34,74.32,74.33,500.0,56.0619,56.077,56.0619,56.0694,500.0
2017-09-19 10:25:00,74.27,74.35,74.22,74.34,1300.0,56.0242,56.0845,55.9865,56.077,1300.0
2017-09-19 10:30:00,74.33,74.33,74.24,74.25,1000.0,56.0694,56.0694,56.0015,56.0091,1000.0
2017-09-19 10:35:00,74.26,74.26,74.21,74.23,1420.0,56.0166,56.0166,55.9789,55.994,1420.0
2017-09-19 10:40:00,74.21,74.24,74.14,74.17,1500.0,55.9789,56.0015,55.9261,55.9487,1500.0
2017-09-19 10:45:00,74.17,74.19,74.17,74.17,1815.0,55.9487,55.9638,55.9487,55.9487,1815.0
2017-09-19 10:50:00,74.2,74.23,74.2,74.22,2727.0,55.9714,55.994,55.9714,55.9865,2727.0
2017-09-19 10:55:00,74.21,74.21,74.13,74.13,1865.0,55.9789,55.9789,55.9186,55.9186,1865.0
2017-09-19 11:00:00,74.12,74.15,74.09,74.15,1403.0,55.911,55.9337,55.8884,55.9337,1403.0
2017-09-19 11:05:00,74.13,74.2,74.13,74.2,3099.0,55.9186,55.9714,55.9186,55.9714,3099.0
2017-09-19 11:10:00,74.19,74.19,74.1,74.1,1200.0,55.9638,55.9638,55.8959,55.8959,1200.0
2017-09-19 11:15:00,74.09,74.13,74.06,74.06,1954.0,55.8884,55.9186,55.8658,55.8658,1954.0
2017-09-19 11:20:00,74.06,74.07,74.04,74.07,900.0,55.8658,55.8733,55.8507,55.8733,900.0
2017-09-19 11:25:00,74.04,74.07,74.02,74.05,1200.0,55.8507,55.8733,55.8356,55.8582,1200.0
2017-09-19 11:30:00,74.06,74.06,74.05,74.06,700.0,55.8658,55.8658,55.8582,55.8658,700.0
2017-09-19 11:35:00,74.07,74.07,74.04,74.04,1000.0,55.8733,55.8733,55.8507,55.8507,1000.0
2017-09-19 11:40:00,74.03,74.05,74.03,74.04,500.0,55.8431,55.8582,55.8431,55.8507,500.0
2017-09-19 11:45:00,74.04,74.04,74.0,74.0,700.0,55.8507,55.8507,55.8205,55.8205,700.0
2017-09-19 11:50:00,74.02,74.03,73.99,74.02,1900.0,55.8356,55.8431,55.813,55.8356,1900.0
2017-09-19 11:55:00,74.0,74.0,73.95,73.95,700.0,55.8205,55.8205,55.7828,55.7828,700.0
2017-09-19 12:00:00,73.96,73.96,73.88,73.92,1501.0,55.7903,55.7903,55.73,55.7602,1501.0
2017-09-19 12:05:00,73.92,73.92,73.92,73.92,0.0,55.7602,55.7602,55.7602,55.7602,0.0
2017-09-19 12:10:00,73.93,73.93,73.92,73.92,300.0,55.7677,55.7677,55.7602,55.7602,300.0
2017-09-19 12:15:00,73.9,73.9,73.87,73.87,400.0,55.7451,55.7451,55.7224,55.7224,400.0
2017-09-19 12:20:00,73.88,73.88,73.88,73.88,500.0,55.73,55.73,55.73,55.73,500.0
2017-09-19 12:25:00,73.87,73.87,73.87,73.87,400.0,55.7224,55.7224,55.7224,55.7224,400.0
2017-09-19 12:30:00,73.86,73.86,73.82,73.82,400.0,55.7149,55.7149,55.6847,55.6847,400.0
2017-09-19 12:35:00,73.84,73.84,73.81,73.81,200.0,55.6998,55.6998,55.6772,55.6772,200.0
2017-09-19 12:40:00,73.8,73.81,73.8,73.8,900.0,55.6696,55.6772,55.6696,55.6696,900.0
2017-09-19 12:45:00,73.78,73.78,73.69,73.7,3926.0,55.6545,55.6545,55.5867,55.5942,3926.0
2017-09-19 12:50:00,73.72,73.72,73.7,73.71,700.0,55.6093,55.6093,55.5942,55.6017,700.0
2017-09-19 12:55:00,73.71,73.71,73.67,73.67,1000.0,55.6017,55.6017,55.5716,55.5716,1000.0
2017-09-19 13:00:00,73.67,73.67,73.65,73.65,300.0,55.5716,55.5716,55.5565,55.5565,300.0
2017-09-19 13:05:00,73.65,73.65,73.64,73.65,3033.0,55.5565,55.5565,55.5489,55.5565,3033.0
2017-09-19 13:10:00,73.64,73.65,73.64,73.65,300.0,55.5489,55.5565,55.5489,55.5565,300.0
2017-09-19 13:15:00,73.64,73.64,73.57,73.57,1800.0,55.5489,55.5489,55.4961,55.4961,1800.0
2017-09-19 13:20:00,73.56,73.56,73.54,73.56,800.0,55.4886,55.4886,55.4735,55.4886,800.0
2017-09-19 13:25:00,73.55,73.63,73.54,73.63,4984.0,55.4811,55.5414,55.4735,55.5414,4984.0
2017-09-19 13:30:00,73.62,73.64,73.61,73.61,1100.0,55.5339,55.5489,55.5263,55.5263,1100.0
2017-09-19 13:35:00,73.59,73.6,73.56,73.57,2192.0,55.5112,55.5188,55.4886,55.4961,2192.0
2017-09-19 13:40:00,73.57,73.57,73.46,73.46,4000.0,55.4961,55.4961,55.4132,55.4132,4000.0
2017-09-19 13:45:00,73.44,73.45,73.36,73.39,2027.0,55.3981,55.4056,55.3377,55.3604,2027.0
2017-09-19 13:50:00,73.38,73.38,73.33,73.33,3725.0,55.3528,55.3528,55.3151,55.3151,3725.0
2017-09-19 13:55:00,73.35,73.35,73.35,73.35,300.0,55.3302,55.3302,55.3302,55.3302,300.0
2017-09-19 14:00:00,73.38,73.38,73.34,73.34,1192.0,55.3528,55.3528,55.3226,55.3226,1192.0
2017-09-19 14:05:00,73.36,73.44,73.35,73.43,1400.0,55.3377,55.3981,55.3302,55.3905,1400.0
2017-09-19 14:10:00,73.42,73.43,73.38,73.4,2000.0,55.383,55.3905,55.3528,55.3679,2000.0
2017-09-19 14:15:00,73.4,73.4,73.28,73.29,2100.0,55.3679,55.3679,55.2774,55.2849,2100.0
2017-09-19 14:20:00,73.29,73.34,73.29,73.33,1501.0,55.2849,55.3226,55.2849,55.3151,1501.0
2017-09-19 14:25:00,73.33,73.38,73.33,73.38,1895.0,55.3151,55.3528,55.3151,55.3528,1895.0
2017-09-19 14:30:00,73.36,73.36,73.34,73.36,500.0,55.3377,55.3377,55.3226,55.3377,500.0
2017-09-19 14:35:00,73.36,73.36,73.35,73.35,1123.0,55.3377,55.3377,55.3302,55.3302,1123.0
2017-09-19 14:40:00,73.36,73.38,73.36,73.36,1000.0,55.3377,55.3528,55.3377,55.3377,1000.0
2017-09-19 14:45:00,73.37,73.37,73.34,73.34,1100.0,55.3453,55.3453,55.3226,55.3226,1100.0
2017-09-19 14:50:00,73.34,73.34,73.27,73.31,2243.0,55.3226,55.3226,55.2698,55.3,2243.0
2017-09-19 14:55:00,73.31,73.46,73.31,73.45,2800.0,55.3,55.4132,55.3,55.4056,2800.0
2017-09-19 15:00:00,73.47,73.47,73.38,73.38,2224.0,55.4207,55.4207,55.3528,55.3528,2224.0
2017-09-19 15:05:00,73.38,73.38,73.35,73.37,2552.0,55.3528,55.3528,55.3302,55.3453,2552.0
2017-09-19 15:10:00,73.36,73.41,73.36,73.4,2200.0,55.3377,55.3754,55.3377,55.3679,2200.0
2017-09-19 15:15:00,73.4,73.44,73.4,73.42,1351.0,55.3679,55.3981,55.3679,55.383,1351.0
2017-09-19 15:20:00,73.41,73.5,73.41,73.5,1682.0,55.3754,55.4433,55.3754,55.4433,1682.0
2017-09-19 15:25:00,73.5,73.5,73.45,73.47,1300.0,55.4433,55.4433,55.4056,55.4207,1300.0
2017-09-19 15:30:00,73.49,73.56,73.49,73.55,2932.0,55.4358,55.4886,55.4358,55.4811,2932.0
2017-09-19 15:35:00,73.53,73.53,73.48,73.48,2564.0,55.466,55.466,55.4283,55.4283,2564.0
2017-09-19 15:40:00,73.47,73.47,73.39,73.39,2100.0,55.4207,55.4207,55.3604,55.3604,2100.0
2017-09-19 15:45:00,73.39,73.41,73.36,73.41,3252.0,55.3604,55.3754,55.3377,55.3754,3252.0
2017-09-19 15:50:00,73.42,73.45,73.42,73.42,2639.0,55.383,55.4056,55.383,55.383,2639.0
2017-09-19 15:55:00,73.41,73.48,73.41,73.47,5205.0,55.3754,55.4283,55.3754,55.4207,5205.0
2017-09-20 09:30:00,73.66,73.81,73.64,73.72,1735.0,55.564,55.6772,55.5489,55.6093,1735.0
2017-09-20 09:35:00,73.76,73.82,73.76,73.82,300.0,55.6395,55.6847,55.6395,55.6847,300.0
2017-09-20 09:40:00,73.8,73.8,73.64,73.64,800.0,55.6696,55.6696,55.5489,55.5489,800.0
2017-09-20 09:45:00,73.64,73.72,73.64,73.67,700.0,55.5489,55.6093,55.5489,55.5716,700.0
2017-09-20 09:50:00,73.68,73.71,73.54,73.55,1900.0,55.5791,55.6017,55.4735,55.4811,1900.0
2017-09-20 09:55:00,73.59,73.61,73.43,73.54,2100.0,55.5112,55.5263,55.3905,55.4735,2100.0
2017-09-20 10:00:00,73.51,73.51,73.44,73.49,1300.0,55.4509,55.4509,55.3981,55.4358,1300.0
2017-09-20 10:05:00,73.51,73.57,73.46,73.48,3897.0,55.4509,55.4961,55.4132,55.4283,3897.0
2017-09-20 10:10:00,73.47,73.48,73.44,73.44,1800.0,55.4207,55.4283,55.3981,55.3981,1800.0
2017-09-20 10:15:00,73.42,73.42,73.24,73.32,2900.0,55.383,55.383,55.2472,55.3076,2900.0
2017-09-20 10:20:00,73.33,73.38,73.33,73.38,1000.0,55.3151,55.3528,55.3151,55.3528,1000.0
2017-09-20 10:25:00,73.38,73.48,73.38,73.45,1300.0,55.3528,55.4283,55.3528,55.4056,1300.0
2017-09-20 10:30:00,73.46,73.46,73.32,73.33,1100.0,55.4132,55.4132,55.3076,55.3151,1100.0
2017-09-20 10:35:00,73.29,73.31,73.28,73.31,700.0,55.2849,55.3,55.2774,55.3,700.0
2017-09-20 10:40:00,73.3,73.31,73.24,73.29,1000.0,55.2925,55.3,55.2472,55.2849,1000.0
2017-09-20 10:45:00,73.26,73.26,73.2,73.25,8669.0,55.2623,55.2623,55.217,55.2548,8669.0
2017-09-20 10:50:00,73.23,73.39,73.23,73.37,1598.0,55.2397,55.3604,55.2397,55.3453,1598.0
2017-09-20 10:55:00,73.4,73.44,73.36,73.36,1600.0,55.3679,55.3981,55.3377,55.3377,1600.0
2017-09-20 11:00:00,73.37,73.37,73.34,73.35,300.0,55.3453,55.3453,55.3226,55.3302,300.0
2017-09-20 11:05:00,73.36,73.41,73.36,73.41,1307.0,55.3377,55.3754,55.3377,55.3754,1307.0
2017-09-20 11:10:00,73.42,73.47,73.41,73.46,800.0,55.383,55.4207,55.3754,55.4132,800.0
2017-09-20 11:15:00,73.44,73.44,73.4,73.41,1153.0,55.3981,55.3981,55.3679,55.3754,1153.0
2017-09-20 11:20:00,73.39,73.43,73.38,73.38,1700.0,55.3604,55.3905,55.3528,55.3528,1700.0
2017-09-20 11:25:00,73.41,73.46,73.41,73.46,500.0,55.3754,55.4132,55.3754,55.4132,500.0
2017-09-20 11:30:00,73.48,73.61,73.48,73.52,3099.0,55.4283,55.5263,55.4283,55.4584,3099.0
2017-09-20 11:35:00,73.52,73.52,73.48,73.48,600.0,55.4584,55.4584,55.4283,55.4283,600.0
2017-09-20 11:40:00,73.48,73.5,73.44,73.44,1900.0,55.4283,55.4433,55.3981,55.3981,1900.0
2017-09-20 11:45:00,73.45,73.46,73.44,73.44,400.0,55.4056,55.4132,55.3981,55.3981,400.0
2017-09-20 11:50:00,73.44,73.51,73.44,73.5,600.0,55.3981,55.4509,55.3981,55.4433,600.0
2017-09-20 11:55:00,73.54,73.54,73.51,73.51,2850.0,55.4735,55.4735,55.4509,55.4509,2850.0
2017-09-20 12:00:00,73.5,73.5,73.5,73.5,200.0,55.4433,55.4433,55.4433,55.4433,200.0
2017-09-20 12:05:00,73.51,73.51,73.51,73.51,700.0,55.4509,55.4509,55.4509,55.4509,700.0
2017-09-20 12:10:00,73.52,73.52,73.5,73.52,600.0,55.4584,55.4584,55.4433,55.4584,600.0
2017-09-20 12:15:00,73.51,73.51,73.51,73.51,100.0,55.4509,55.4509,55.4509,55.4509,100.0
2017-09-20 12:20:00,73.51,73.51,73.49,73.49,600.0,55.4509,55.4509,55.4358,55.4358,600.0
2017-09-20 12:25:00,73.51,73.51,73.51,73.51,100.0,55.4509,55.4509,55.4509,55.4509,100.0
2017-09-20 12:30:00,73.53,73.64,73.53,73.61,800.0,55.466,55.5489,55.466,55.5263,800.0
2017-09-20 12:35:00,73.6,73.6,73.52,73.52,1100.0,55.5188,55.5188,55.4584,55.4584,1100.0
2017-09-20 12:40:00,73.51,73.53,73.51,73.52,400.0,55.4509,55.466,55.4509,55.4584,400.0
2017-09-20 12:45:00,73.51,73.51,73.5,73.5,500.0,55.4509,55.4509,55.4433,55.4433,500.0
2017-09-20 12:50:00,73.51,73.51,73.49,73.49,400.0,55.4509,55.4509,55.4358,55.4358,400.0
2017-09-20 12:55:00,73.48,73.48,73.44,73.44,600.0,55.4283,55.4283,55.3981,55.3981,600.0
2017-09-20 13:00:00,73.45,73.45,73.43,73.43,200.0,55.4056,55.4056,55.3905,55.3905,200.0
2017-09-20 13:05:00,73.47,73.49,73.47,73.47,1100.0,55.4207,55.4358,55.4207,55.4207,1100.0
2017-09-20 13:10:00,73.46,73.46,73.43,73.44,600.0,55.4132,55.4132,55.3905,55.3981,600.0
2017-09-20 13:15:00,73.44,73.44,73.44,73.44,100.0,55.3981,55.3981,55.3981,55.3981,100.0
2017-09-20 13:20:00,73.49,73.5,73.46,73.46,600.0,55.4358,55.4433,55.4132,55.4132,600.0
2017-09-20 13:25:00,73.45,73.45,73.43,73.43,400.0,55.4056,55.4056,55.3905,55.3905,400.0
2017-09-20 13:30:00,73.43,73.43,73.43,73.43,0.0,55.3905,55.3905,55.3905,55.3905,0.0
2017-09-20 13:35:00,73.41,73.41,73.39,73.39,500.0,55.3754,55.3754,55.3604,55.3604,500.0
2017-09-20 13:40:00,73.4,73.42,73.4,73.4,400.0,55.3679,55.383,55.3679,55.3679,400.0
2017-09-20 13:45:00,73.39,73.39,73.39,73.39,100.0,55.3604,55.3604,55.3604,55.3604,100.0
2017-09-20 13:50:00,73.42,73.42,73.39,73.39,918.0,55.383,55.383,55.3604,55.3604,918.0
2017-09-20 13:55:00,73.4,73.4,73.37,73.37,600.0,55.3679,55.3679,55.3453,55.3453,600.0
2017-09-20 14:00:00,73.35,73.35,73.11,73.21,7816.0,55.3302,55.3302,55.1491,55.2246,7816.0
2017-09-20 14:05:00,73.2,73.23,73.1,73.12,8954.0,55.217,55.2397,55.1416,55.1567,8954.0
2017-09-20 14:10:00,73.17,73.17,73.05,73.17,5153.0,55.1944,55.1944,55.1039,55.1944,5153.0
2017-09-20 14:15:00,73.14,73.14,73.07,73.07,1200.0,55.1718,55.1718,55.119,55.119,1200.0
2017-09-20 14:20:00,73.08,73.08,72.97,72.97,2499.0,55.1265,55.1265,55.0435,55.0435,2499.0
2017-09-20 14:25:00,73.04,73.08,73.03,73.04,1800.0,55.0963,55.1265,55.0888,55.0963,1800.0
2017-09-20 14:30:00,73.02,73.02,72.98,72.98,1000.0,55.0813,55.0813,55.0511,55.0511,1000.0
2017-09-20 14:35:00,72.97,73.0,72.94,72.94,932.0,55.0435,55.0662,55.0209,55.0209,932.0
2017-09-20 14:40:00,72.93,72.95,72.91,72.95,600.0,55.0134,55.0285,54.9983,55.0285,600.0
2017-09-20 14:45:00,73.01,73.01,72.99,73.01,800.0,55.0737,55.0737,55.0586,55.0737,800.0
2017-09-20 14:50:00,73.01,73.25,73.01,73.21,23394.0,55.0737,55.2548,55.0737,55.2246,23394.0
2017-09-20 14:55:00,73.18,73.18,73.02,73.02,1887.0,55.202,55.202,55.0813,55.0813,1887.0
2017-09-20 15:00:00,73.05,73.08,72.99,73.08,1400.0,55.1039,55.1265,55.0586,55.1265,1400.0
2017-09-20 15:05:00,73.11,73.14,73.1,73.11,800.0,55.1491,55.1718,55.1416,55.1491,800.0
2017-09-20 15:10:00,73.12,73.13,73.11,73.12,1000.0,55.1567,55.1642,55.1491,55.1567,1000.0
2017-09-20 15:15:00,73.18,73.22,73.12,73.22,2938.0,55.202,55.2321,55.1567,55.2321,2938.0
2017-09-20 15:20:00,73.21,73.21,73.14,73.14,1100.0,55.2246,55.2246,55.1718,55.1718,1100.0
2017-09-20 15:25:00,73.18,73.24,73.18,73.23,800.0,55.202,55.2472,55.202,55.2397,800.0
2017-09-20 15:30:00,73.2,73.31,73.2,73.31,2100.0,55.217,55.3,55.217,55.3,2100.0
2017-09-20 15:35:00,73.32,73.33,73.29,73.3,3111.0,55.3076,55.3151,55.2849,55.2925,3111.0
2017-09-20 15:40:00,73.3,73.31,73.25,73.25,3000.0,55.2925,55.3,55.2548,55.2548,3000.0
2017-09-20 15:45:00,73.27,73.27,73.22,73.25,2006.0,55.2698,55.2698,55.2321,55.2548,2006.0
2017-09-20 15:50:00,73.27,73.32,73.19,73.21,5997.0,55.2698,55.3076,55.2095,55.2246,5997.0
2017-09-20 15:55:00,73.21,73.25,73.18,73.19,15771.0,55.2246,55.2548,55.202,55.2095,15771.0
2017-09-21 09:30:00,73.18,73.18,73.09,73.09,600.0,55.202,55.202,55.1341,55.1341,600.0
2017-09-21 09:35:00,73.04,73.08,73.04,73.06,300.0,55.0963,55.1265,55.0963,55.1114,300.0
2017-09-21 09:40:00,73.07,73.08,73.07,73.08,400.0,55.119,55.1265,55.119,55.1265,400.0
2017-09-21 09:45:00,73.2,73.2,73.1,73.1,1500.0,55.217,55.217,55.1416,55.1416,1500.0
2017-09-21 09:50:00,73.1,73.21,73.1,73.21,700.0,55.1416,55.2246,55.1416,55.2246,700.0
2017-09-21 09:55:00,73.2,73.21,73.18,73.18,4000.0,55.217,55.2246,55.202,55.202,4000.0
2017-09-21 10:00:00,73.21,73.3,73.21,73.3,200.0,55.2246,55.2925,55.2246,55.2925,200.0
2017-09-21 10:05:00,73.33,73.33,73.25,73.27,500.0,55.3151,55.3151,55.2548,55.2698,500.0
2017-09-21 10:10:00,73.24,73.28,73.21,73.27,1000.0,55.2472,55.2774,55.2246,55.2698,1000.0
2017-09-21 10:15:00,73.26,73.28,73.21,73.27,600.0,55.2623,55.2774,55.2246,55.2698,600.0
2017-09-21 10:20:00,73.26,73.26,73.26,73.26,300.0,55.2623,55.2623,55.2623,55.2623,300.0
2017-09-21 10:25:00,73.3,73.3,73.3,73.3,200.0,55.2925,55.2925,55.2925,55.2925,200.0
2017-09-21 10:30:00,73.31,73.31,73.27,73.31,2489.0,55.3,55.3,55.2698,55.3,2489.0
2017-09-21 10:35:00,73.31,73.31,73.31,73.31,0.0,55.3,55.3,55.3,55.3,0.0
2017-09-21 10:40:00,73.31,73.37,73.31,73.37,1377.0,55.3,55.3453,55.3,55.3453,1377.0
2017-09-21 10:45:00,73.36,73.36,73.28,73.28,400.0,55.3377,55.3377,55.2774,55.2774,400.0
2017-09-21 10:50:00,73.26,73.26,73.26,73.26,300.0,55.2623,55.2623,55.2623,55.2623,300.0
2017-09-21 10:55:00,73.27,73.28,73.27,73.27,300.0,55.2698,55.2774,55.2698,55.2698,300.0
2017-09-21 11:00:00,73.23,73.23,73.05,73.05,900.0,55.2397,55.2397,55.1039,55.1039,900.0
2017-09-21 11:05:00,73.05,73.05,73.05,73.05,100.0,55.1039,55.1039,55.1039,55.1039,100.0
2017-09-21 11:10:00,73.07,73.07,73.06,73.07,300.0,55.119,55.119,55.1114,55.119,300.0
2017-09-21 11:15:00,73.14,73.14,73.07,73.07,400.0,55.1718,55.1718,55.119,55.119,400.0
2017-09-21 11:20:00,73.05,73.05,73.05,73.05,100.0,55.1039,55.1039,55.1039,55.1039,100.0
2017-09-21 11:25:00,73.02,73.02,72.92,72.92,543.0,55.0813,55.0813,55.0058,55.0058,543.0
2017-09-21 11:30:00,72.9,72.9,72.89,72.89,700.0,54.9907,54.9907,54.9832,54.9832,700.0
2017-09-21 11:35:00,72.92,72.92,72.89,72.89,200.0,55.0058,55.0058,54.9832,54.9832,200.0
2017-09-21 11:40:00,72.81,72.81,72.79,72.79,200.0,54.9228,54.9228,54.9078,54.9078,200.0
2017-09-21 11:45:00,72.81,72.82,72.8,72.82,400.0,54.9228,54.9304,54.9153,54.9304,400.0
2017-09-21 11:50:00,72.82,72.82,72.78,72.78,700.0,54.9304,54.9304,54.9002,54.9002,700.0
2017-09-21 11:55:00,72.82,72.82,72.8,72.8,200.0,54.9304,54.9304,54.9153,54.9153,200.0
2017-09-21 12:00:00,72.81,72.82,72.8,72.82,600.0,54.9228,54.9304,54.9153,54.9304,600.0
2017-09-21 12:05:00,72.82,72.83,72.82,72.82,500.0,54.9304,54.9379,54.9304,54.9304,500.0
2017-09-21 12:10:00,72.78,72.79,72.72,72.72,500.0,54.9002,54.9078,54.855,54.855,500.0
2017-09-21 12:15:00,72.72,72.72,72.72,72.72,100.0,54.855,54.855,54.855,54.855,100.0
2017-09-21 12:20:00,72.73,72.74,72.73,72.74,295.0,54.8625,54.87,54.8625,54.87,295.0
2017-09-21 12:25:00,72.9,72.9,72.88,72.88,300.0,54.9907,54.9907,54.9757,54.9757,300.0
2017-09-21 12:30:00,72.89,72.89,72.89,72.89,100.0,54.9832,54.9832,54.9832,54.9832,100.0
2017-09-21 12:35:00,72.86,72.86,72.84,72.84,300.0,54.9606,54.9606,54.9455,54.9455,300.0
2017-09-21 12:40:00,72.77,72.77,72.72,72.76,900.0,54.8927,54.8927,54.855,54.8851,900.0
2017-09-21 12:45:00,72.72,72.74,72.71,72.74,302.0,54.855,54.87,54.8474,54.87,302.0
2017-09-21 12:50:00,72.74,72.74,72.74,72.74,100.0,54.87,54.87,54.87,54.87,100.0
2017-09-21 12:55:00,72.73,72.75,72.71,72.71,400.0,54.8625,54.8776,54.8474,54.8474,400.0
2017-09-21 13:00:00,72.71,72.71,72.66,72.66,600.0,54.8474,54.8474,54.8097,54.8097,600.0
2017-09-21 13:05:00,72.64,72.64,72.63,72.63,200.0,54.7946,54.7946,54.7871,54.7871,200.0
2017-09-21 13:10:00,72.59,72.63,72.59,72.59,1600.0,54.7569,54.7871,54.7569,54.7569,1600.0
2017-09-21 13:15:00,72.59,72.64,72.58,72.62,2600.0,54.7569,54.7946,54.7494,54.7795,2600.0
2017-09-21 13:20:00,72.62,72.64,72.62,72.64,1400.0,54.7795,54.7946,54.7795,54.7946,1400.0
2017-09-21 13:25:00,72.62,72.62,72.59,72.59,1500.0,54.7795,54.7795,54.7569,54.7569,1500.0
2017-09-21 13:30:00,72.58,72.59,72.5,72.5,5900.0,54.7494,54.7569,54.689,54.689,5900.0
2017-09-21 13:35:00,72.48,72.51,72.48,72.48,6400.0,54.6739,54.6965,54.6739,54.6739,6400.0
2017-09-21 13:40:00,72.47,72.47,72.42,72.44,3672.0,54.6664,54.6664,54.6287,54.6437,3672.0
2017-09-21 13:45:00,72.41,72.41,72.24,72.27,4454.0,54.6211,54.6211,54.4929,54.5155,4454.0
2017-09-21 13:50:00,72.27,72.38,72.27,72.36,1200.0,54.5155,54.5985,54.5155,54.5834,1200.0
2017-09-21 13:55:00,72.35,72.4,72.34,72.4,1000.0,54.5759,54.6136,54.5683,54.6136,1000.0
2017-09-21 14:00:00,72.41,72.49,72.39,72.45,1000.0,54.6211,54.6815,54.606,54.6513,1000.0
2017-09-21 14:05:00,72.44,72.44,72.3,72.33,1400.0,54.6437,54.6437,54.5381,54.5608,1400.0
2017-09-21 14:10:00,72.38,72.38,72.33,72.33,1023.0,54.5985,54.5985,54.5608,54.5608,1023.0
2017-09-21 14:15:00,72.33,72.33,72.29,72.29,900.0,54.5608,54.5608,54.5306,54.5306,900.0
2017-09-21 14:20:00,72.29,72.3,72.27,72.28,2096.0,54.5306,54.5381,54.5155,54.5231,2096.0
2017-09-21 14:25:00,72.29,72.32,72.27,72.28,1700.0,54.5306,54.5532,54.5155,54.5231,1700.0
2017-09-21 14:30:00,72.29,72.3,72.27,72.28,1182.0,54.5306,54.5381,54.5155,54.5231,1182.0
2017-09-21 14:35:00,72.29,72.3,72.26,72.3,1300.0,54.5306,54.5381,54.508,54.5381,1300.0
2017-09-21 14:40:00,72.29,72.29,72.27,72.27,1100.0,54.5306,54.5306,54.5155,54.5155,1100.0
2017-09-21 14:45:00,72.27,72.27,72.27,72.27,500.0,54.5155,54.5155,54.5155,54.5155,500.0
2017-09-21 14:50:00,72.26,72.28,72.25,72.28,1100.0,54.508,54.5231,54.5004,54.5231,1100.0
2017-09-21 14:55:00,72.31,72.36,72.31,72.36,600.0,54.5457,54.5834,54.5457,54.5834,600.0
2017-09-21 15:00:00,72.34,72.35,72.33,72.34,1050.0,54.5683,54.5759,54.5608,54.5683,1050.0
2017-09-21 15:05:00,72.34,72.34,72.28,72.29,1604.0,54.5683,54.5683,54.5231,54.5306,1604.0
2017-09-21 15:10:00,72.3,72.3,72.28,72.3,800.0,54.5381,54.5381,54.5231,54.5381,800.0
2017-09-21 15:15:00,72.3,72.3,72.26,72.26,700.0,54.5381,54.5381,54.508,54.508,700.0
2017-09-21 15:20:00,72.25,72.25,72.22,72.22,1200.0,54.5004,54.5004,54.4778,54.4778,1200.0
2017-09-21 15:25:00,72.23,72.24,72.18,72.18,2427.0,54.4853,54.4929,54.4476,54.4476,2427.0
2017-09-21 15:30:00,72.17,72.27,72.17,72.27,1500.0,54.4401,54.5155,54.4401,54.5155,1500.0
2017-09-21 15:35:00,72.32,72.32,72.29,72.31,1600.0,54.5532,54.5532,54.5306,54.5457,1600.0
2017-09-21 15:40:00,72.31,72.33,72.27,72.32,3255.0,54.5457,54.5608,54.5155,54.5532,3255.0
2017-09-21 15:45:00,72.3,72.38,72.28,72.38,3213.0,54.5381,54.5985,54.5231,54.5985,3213.0
2017-09-21 15:50:00,72.4,72.4,72.34,72.34,3100.0,54.6136,54.6136,54.5683,54.5683,3100.0
2017-09-21 15:55:00,72.33,72.33,72.2,72.21,11568.0,54.5608,54.5608,54.4627,54.4702,11568.0
2017-09-22 09:30:00,72.38,72.39,72.13,72.17,1865.0,54.5985,54.606,54.4099,54.4401,1865.0
2017-09-22 09:35:00,72.16,72.16,71.81,71.93,2527.0,54.4325,54.4325,54.1685,54.259,2527.0
2017-09-22 09:40:00,71.97,72.1,71.88,72.09,1400.0,54.2892,54.3873,54.2213,54.3797,1400.0
2017-09-22 09:45:00,72.01,72.01,71.77,71.93,2005.0,54.3194,54.3194,54.1383,54.259,2005.0
2017-09-22 09:50:00,72.07,72.09,72.02,72.03,1895.0,54.3646,54.3797,54.3269,54.3345,1895.0
2017-09-22 09:55:00,72.02,72.02,71.98,72.0,1108.0,54.3269,54.3269,54.2968,54.3118,1108.0
2017-09-22 10:00:00,72.01,72.02,71.98,72.02,919.0,54.3194,54.3269,54.2968,54.3269,919.0
2017-09-22 10:05:00,71.9,71.93,71.84,71.86,800.0,54.2364,54.259,54.1911,54.2062,800.0
2017-09-22 10:10:00,71.86,72.02,71.86,72.01,1700.0,54.2062,54.3269,54.2062,54.3194,1700.0
2017-09-22 10:15:00,71.98,71.98,71.84,71.85,969.0,54.2968,54.2968,54.1911,54.1987,969.0
2017-09-22 10:20:00,71.91,72.0,71.91,71.98,800.0,54.244,54.3118,54.244,54.2968,800.0
2017-09-22 10:25:00,71.97,71.98,71.92,71.98,1400.0,54.2892,54.2968,54.2515,54.2968,1400.0
2017-09-22 10:30:00,71.98,71.98,71.91,71.97,1600.0,54.2968,54.2968,54.244,54.2892,1600.0
2017-09-22 10:35:00,71.95,71.95,71.8,71.8,1150.0,54.2741,54.2741,54.161,54.161,1150.0
2017-09-22 10:40:00,71.8,71.82,71.8,71.8,900.0,54.161,54.1761,54.161,54.161,900.0
2017-09-22 10:45:00,71.78,71.78,71.7,71.72,882.0,54.1459,54.1459,54.0855,54.1006,882.0
2017-09-22 10:50:00,71.71,71.71,71.69,71.7,600.0,54.0931,54.0931,54.078,54.0855,600.0
2017-09-22 10:55:00,71.7,71.72,71.7,71.72,9098.0,54.0855,54.1006,54.0855,54.1006,9098.0
2017-09-22 11:00:00,71.71,71.73,71.7,71.73,1200.0,54.0931,54.1082,54.0855,54.1082,1200.0
2017-09-22 11:05:00,71.71,71.72,71.6,71.6,2307.0,54.0931,54.1006,54.0101,54.0101,2307.0
2017-09-22 11:10:00,71.6,71.6,71.49,71.59,2400.0,54.0101,54.0101,53.9271,54.0026,2400.0
2017-09-22 11:15:00,71.6,71.6,71.51,71.54,2400.0,54.0101,54.0101,53.9422,53.9648,2400.0
2017-09-22 11:20:00,71.6,71.6,71.47,71.47,890.0,54.0101,54.0101,53.912,53.912,890.0
2017-09-22 11:25:00,71.47,71.52,71.45,71.47,1271.0,53.912,53.9498,53.897,53.912,1271.0
2017-09-22 11:30:00,71.5,71.5,71.35,71.35,1500.0,53.9347,53.9347,53.8215,53.8215,1500.0
2017-09-22 11:35:00,71.32,71.36,71.29,71.36,1450.0,53.7989,53.8291,53.7763,53.8291,1450.0
2017-09-22 11:40:00,71.34,71.34,71.27,71.3,1300.0,53.814,53.814,53.7612,53.7838,1300.0
2017-09-22 11:45:00,71.27,71.33,71.24,71.33,1300.0,53.7612,53.8064,53.7385,53.8064,1300.0
2017-09-22 11:50:00,71.34,71.36,71.34,71.36,500.0,53.814,53.8291,53.814,53.8291,500.0
2017-09-22 11:55:00,71.37,71.4,71.37,71.4,800.0,53.8366,53.8592,53.8366,53.8592,800.0
2017-09-22 12:00:00,71.38,71.42,71.38,71.4,1932.0,53.8442,53.8743,53.8442,53.8592,1932.0
2017-09-22 12:05:00,71.39,71.39,71.36,71.39,812.0,53.8517,53.8517,53.8291,53.8517,812.0
2017-09-22 12:10:00,71.39,71.43,71.39,71.39,1218.0,53.8517,53.8819,53.8517,53.8517,1218.0
2017-09-22 12:15:00,71.39,71.39,71.33,71.36,1103.0,53.8517,53.8517,53.8064,53.8291,1103.0
2017-09-22 12:20:00,71.33,71.35,71.28,71.28,1000.0,53.8064,53.8215,53.7687,53.7687,1000.0
2017-09-22 12:25:00,71.27,71.28,71.27,71.27,900.0,53.7612,53.7687,53.7612,53.7612,900.0
2017-09-22 12:30:00,71.31,71.36,71.31,71.36,997.0,53.7914,53.8291,53.7914,53.8291,997.0
2017-09-22 12:35:00,71.39,71.39,71.35,71.35,1000.0,53.8517,53.8517,53.8215,53.8215,1000.0
2017-09-22 12:40:00,71.31,71.31,71.26,71.26,1200.0,53.7914,53.7914,53.7536,53.7536,1200.0
2017-09-22 12:45:00,71.25,71.28,71.25,71.26,900.0,53.7461,53.7687,53.7461,53.7536,900.0
2017-09-22 12:50:00,71.25,71.28,71.22,71.22,1618.0,53.7461,53.7687,53.7235,53.7235,1618.0
2017-09-22 12:55:00,71.22,71.28,71.21,71.27,995.0,53.7235,53.7687,53.7159,53.7612,995.0
2017-09-22 13:00:00,71.26,71.29,71.26,71.29,1668.0,53.7536,53.7763,53.7536,53.7763,1668.0
2017-09-22 13:05:00,71.3,71.3,71.26,71.26,1397.0,53.7838,53.7838,53.7536,53.7536,1397.0
2017-09-22 13:10:00,71.26,71.33,71.25,71.33,1401.0,53.7536,53.8064,53.7461,53.8064,1401.0
2017-09-22 13:15:00,71.33,71.33,71.3,71.3,600.0,53.8064,53.8064,53.7838,53.7838,600.0
2017-09-22 13:20:00,71.29,71.31,71.27,71.27,1000.0,53.7763,53.7914,53.7612,53.7612,1000.0
2017-09-22 13:25:00,71.27,71.29,71.27,71.27,1055.0,53.7612,53.7763,53.7612,53.7612,1055.0
2017-09-22 13:30:00,71.24,71.26,71.23,71.24,800.0,53.7385,53.7536,53.731,53.7385,800.0
2017-09-22 13:35:00,71.25,71.25,71.17,71.18,1300.0,53.7461,53.7461,53.6857,53.6933,1300.0
2017-09-22 13:40:00,71.18,71.21,71.18,71.19,1853.0,53.6933,53.7159,53.6933,53.7008,1853.0
2017-09-22 13:45:00,71.18,71.18,71.17,71.17,388.0,53.6933,53.6933,53.6857,53.6857,388.0
2017-09-22 13:50:00,71.16,71.24,71.16,71.19,1793.0,53.6782,53.7385,53.6782,53.7008,1793.0
2017-09-22 13:55:00,71.19,71.19,71.13,71.14,1493.0,53.7008,53.7008,53.6556,53.6631,1493.0
2017-09-22 14:00:00,71.12,71.12,71.1,71.1,900.0,53.648,53.648,53.6329,53.6329,900.0
2017-09-22 14:05:00,71.1,71.11,71.06,71.08,2591.0,53.6329,53.6405,53.6028,53.6179,2591.0
2017-09-22 14:10:00,71.07,71.07,70.93,70.93,2377.0,53.6103,53.6103,53.5047,53.5047,2377.0
2017-09-22 14:15:00,70.93,70.98,70.84,70.98,3266.0,53.5047,53.5424,53.4368,53.5424,3266.0
2017-09-22 14:20:00,71.0,71.04,70.99,71.04,1164.0,53.5575,53.5877,53.55,53.5877,1164.0
2017-09-22 14:25:00,71.05,71.06,71.04,71.04,400.0,53.5952,53.6028,53.5877,53.5877,400.0
2017-09-22 14:30:00,71.03,71.04,71.01,71.01,1025.0,53.5801,53.5877,53.5651,53.5651,1025.0
2017-09-22 14:35:00,71.01,71.04,70.97,71.02,1800.0,53.5651,53.5877,53.5349,53.5726,1800.0
2017-09-22 14:40:00,71.03,71.03,70.99,70.99,1400.0,53.5801,53.5801,53.55,53.55,1400.0
2017-09-22 14:45:00,70.91,70.93,70.87,70.93,1492.0,53.4896,53.5047,53.4594,53.5047,1492.0
2017-09-22 14:50:00,70.93,70.93,70.9,70.93,1200.0,53.5047,53.5047,53.4821,53.5047,1200.0
2017-09-22 14:55:00,70.93,70.93,70.88,70.89,1400.0,53.5047,53.5047,53.467,53.4745,1400.0
2017-09-22 15:00:00,70.87,70.93,70.87,70.93,3155.0,53.4594,53.5047,53.4594,53.5047,3155.0
2017-09-22 15:05:00,70.93,70.93,70.88,70.88,1000.0,53.5047,53.5047,53.467,53.467,1000.0
2017-09-22 15:10:00,70.88,70.88,70.82,70.85,2199.0,53.467,53.467,53.4217,53.4444,2199.0
2017-09-22 15:15:00,70.85,70.85,70.82,70.84,1374.0,53.4444,53.4444,53.4217,53.4368,1374.0
2017-09-22 15:20:00,70.84,70.9,70.84,70.87,1999.0,53.4368,53.4821,53.4368,53.4594,1999.0
2017-09-22 15:25:00,70.88,70.9,70.84,70.84,3237.0,53.467,53.4821,53.4368,53.4368,3237.0
2017-09-22 15:30:00,70.85,70.85,70.81,70.81,2801.0,53.4444,53.4444,53.4142,53.4142,2801.0
2017-09-22 15:35:00,70.82,70.88,70.82,70.87,3071.0,53.4217,53.467,53.4217,53.4594,3071.0
2017-09-22 15:40:00,70.89,70.95,70.86,70.93,3039.0,53.4745,53.5198,53.4519,53.5047,3039.0
2017-09-22 15:45:00,70.96,71.04,70.96,70.99,5075.0,53.5273,53.5877,53.5273,53.55,5075.0
2017-09-22 15:50:00,71.01,71.01,70.98,71.0,3464.0,53.5651,53.5651,53.5424,53.5575,3464.0
2017-09-22 15:55:00,71.01,71.01,70.93,70.94,12575.0,53.5651,53.5651,53.5047,53.5122,12575.0
2017-09-25 09:30:00,71.08,71.1,70.94,71.02,1550.0,53.6179,53.6329,53.5122,53.5726,1550.0
2017-09-25 09:35:00,70.99,71.23,70.98,71.23,300.0,53.55,53.731,53.5424,53.731,300.0
2017-09-25 09:40:00,71.28,71.45,71.28,71.4,1799.0,53.7687,53.897,53.7687,53.8592,1799.0
2017-09-25 09:45:00,71.18,71.21,71.11,71.17,1400.0,53.6933,53.7159,53.6405,53.6857,1400.0
2017-09-25 09:50:00,71.13,71.13,71.08,71.11,800.0,53.6556,53.6556,53.6179,53.6405,800.0
2017-09-25 09:55:00,71.13,71.15,71.08,71.14,900.0,53.6556,53.6707,53.6179,53.6631,900.0
2017-09-25 10:00:00,71.12,71.2,71.11,71.19,1200.0,53.648,53.7084,53.6405,53.7008,1200.0
2017-09-25 10:05:00,71.25,71.29,71.24,71.29,800.0,53.7461,53.7763,53.7385,53.7763,800.0
2017-09-25 10:10:00,71.29,71.3,71.28,71.3,300.0,53.7763,53.7838,53.7687,53.7838,300.0
2017-09-25 10:15:00,71.3,71.33,71.3,71.31,600.0,53.7838,53.8064,53.7838,53.7914,600.0
2017-09-25 10:20:00,71.35,71.35,71.34,71.35,300.0,53.8215,53.8215,53.814,53.8215,300.0
2017-09-25 10:25:00,71.36,71.36,71.36,71.36,100.0,53.8291,53.8291,53.8291,53.8291,100.0
2017-09-25 10:30:00,71.36,71.36,71.36,71.36,0.0,53.8291,53.8291,53.8291,53.8291,0.0
2017-09-25 10:35:00,71.41,71.41,71.37,71.37,700.0,53.8668,53.8668,53.8366,53.8366,700.0
2017-09-25 10:40:00,71.36,71.36,71.36,71.36,100.0,53.8291,53.8291,53.8291,53.8291,100.0
2017-09-25 10:45:00,71.38,71.39,71.38,71.39,200.0,53.8442,53.8517,53.8442,53.8517,200.0
2017-09-25 10:50:00,71.36,71.36,71.34,71.34,300.0,53.8291,53.8291,53.814,53.814,300.0
2017-09-25 10:55:00,71.37,71.37,71.28,71.28,1000.0,53.8366,53.8366,53.7687,53.7687,1000.0
2017-09-25 11:00:00,71.28,71.29,71.19,71.2,1800.0,53.7687,53.7763,53.7008,53.7084,1800.0
2017-09-25 11:05:00,71.26,71.33,71.26,71.29,900.0,53.7536,53.8064,53.7536,53.7763,900.0
2017-09-25 11:10:00,71.3,71.33,71.24,71.24,600.0,53.7838,53.8064,53.7385,53.7385,600.0
2017-09-25 11:15:00,71.24,71.27,71.24,71.27,300.0,53.7385,53.7612,53.7385,53.7612,300.0
2017-09-25 11:20:00,71.26,71.26,71.26,71.26,100.0,53.7536,53.7536,53.7536,53.7536,100.0
2017-09-25 11:25:00,71.29,71.3,71.29,71.3,200.0,53.7763,53.7838,53.7763,53.7838,200.0
2017-09-25 11:30:00,71.31,71.34,71.28,71.34,800.0,53.7914,53.814,53.7687,53.814,800.0
2017-09-25 11:35:00,71.33,71.34,71.31,71.34,596.0,53.8064,53.814,53.7914,53.814,596.0
2017-09-25 11:40:00,71.32,71.32,71.32,71.32,200.0,53.7989,53.7989,53.7989,53.7989,200.0
2017-09-25 11:45:00,71.32,71.32,71.31,71.31,200.0,53.7989,53.7989,53.7914,53.7914,200.0
2017-09-25 11:50:00,71.31,71.31,71.31,71.31,200.0,53.7914,53.7914,53.7914,53.7914,200.0
2017-09-25 11:55:00,71.35,71.38,71.34,71.38,800.0,53.8215,53.8442,53.814,53.8442,800.0
2017-09-25 12:00:00,71.35,71.35,71.35,71.35,200.0,53.8215,53.8215,53.8215,53.8215,200.0
2017-09-25 12:05:00,71.35,71.35,71.35,71.35,0.0,53.8215,53.8215,53.8215,53.8215,0.0
2017-09-25 12:10:00,71.37,71.42,71.36,71.37,1100.0,53.8366,53.8743,53.8291,53.8366,1100.0
2017-09-25 12:15:00,71.41,71.41,71.38,71.38,400.0,53.8668,53.8668,53.8442,53.8442,400.0
2017-09-25 12:20:00,71.4,71.44,71.4,71.44,300.0,53.8592,53.8894,53.8592,53.8894,300.0
2017-09-25 12:25:00,71.45,71.47,71.44,71.47,314.0,53.897,53.912,53.8894,53.912,314.0
2017-09-25 12:30:00,71.49,71.49,71.49,71.49,300.0,53.9271,53.9271,53.9271,53.9271,300.0
2017-09-25 12:35:00,71.49,71.49,71.49,71.49,0.0,53.9271,53.9271,53.9271,53.9271,0.0
2017-09-25 12:40:00,71.49,71.49,71.49,71.49,100.0,53.9271,53.9271,53.9271,53.9271,100.0
2017-09-25 12:45:00,71.5,71.5,71.45,71.45,600.0,53.9347,53.9347,53.897,53.897,600.0
2017-09-25 12:50:00,71.5,71.5,71.5,71.5,100.0,53.9347,53.9347,53.9347,53.9347,100.0
2017-09-25 12:55:00,71.47,71.48,71.42,71.42,800.0,53.912,53.9196,53.8743,53.8743,800.0
2017-09-25 13:00:00,71.41,71.41,71.35,71.37,1281.0,53.8668,53.8668,53.8215,53.8366,1281.0
2017-09-25 13:05:00,71.34,71.34,71.31,71.32,1200.0,53.814,53.814,53.7914,53.7989,1200.0
2017-09-25 13:10:00,71.31,71.34,71.31,71.33,700.0,53.7914,53.814,53.7914,53.8064,700.0
2017-09-25 13:15:00,71.34,71.36,71.34,71.36,555.0,53.814,53.8291,53.814,53.8291,555.0
2017-09-25 13:20:00,71.36,71.36,71.33,71.33,400.0,53.8291,53.8291,53.8064,53.8064,400.0
2017-09-25 13:25:00,71.31,71.32,71.31,71.32,800.0,53.7914,53.7989,53.7914,53.7989,800.0
2017-09-25 13:30:00,71.31,71.31,71.31,71.31,600.0,53.7914,53.7914,53.7914,53.7914,600.0
2017-09-25 13:35:00,71.31,71.31,71.31,71.31,1000.0,53.7914,53.7914,53.7914,53.7914,1000.0
2017-09-25 13:40:00,71.31,71.32,71.24,71.25,2514.0,53.7914,53.7989,53.7385,53.7461,2514.0
2017-09-25 13:45:00,71.25,71.27,71.25,71.27,600.0,53.7461,53.7612,53.7461,53.7612,600.0
2017-09-25 13:50:00,71.28,71.3,71.27,71.3,1497.0,53.7687,53.7838,53.7612,53.7838,1497.0
2017-09-25 13:55:00,71.32,71.32,71.31,71.31,1000.0,53.7989,53.7989,53.7914,53.7914,1000.0
2017-09-25 14:00:00,71.31,71.31,71.26,71.27,1635.0,53.7914,53.7914,53.7536,53.7612,1635.0
2017-09-25 14:05:00,71.29,71.33,71.29,71.33,852.0,53.7763,53.8064,53.7763,53.8064,852.0
2017-09-25 14:10:00,71.32,71.32,71.31,71.31,300.0,53.7989,53.7989,53.7914,53.7914,300.0
2017-09-25 14:15:00,71.37,71.41,71.37,71.41,800.0,53.8366,53.8668,53.8366,53.8668,800.0
2017-09-25 14:20:00,71.43,71.44,71.4,71.44,600.0,53.8819,53.8894,53.8592,53.8894,600.0
2017-09-25 14:25:00,71.43,71.47,71.43,71.46,611.0,53.8819,53.912,53.8819,53.9045,611.0
2017-09-25 14:30:00,71.47,71.48,71.43,71.43,1214.0,53.912,53.9196,53.8819,53.8819,1214.0
2017-09-25 14:35:00,71.45,71.45,71.45,71.45,506.0,53.897,53.897,53.897,53.897,506.0
2017-09-25 14:40:00,71.42,71.42,71.41,71.41,300.0,53.8743,53.8743,53.8668,53.8668,300.0
2017-09-25 14:45:00,71.41,71.42,71.4,71.42,945.0,53.8668,53.8743,53.8592,53.8743,945.0
2017-09-25 14:50:00,71.42,71.42,71.38,71.4,600.0,53.8743,53.8743,53.8442,53.8592,600.0
2017-09-25 14:55:00,71.41,71.42,71.38,71.4,600.0,53.8668,53.8743,53.8442,53.8592,600.0
2017-09-25 15:00:00,71.4,71.41,71.4,71.41,500.0,53.8592,53.8668,53.8592,53.8668,500.0
2017-09-25 15:05:00,71.42,71.42,71.39,71.4,1079.0,53.8743,53.8743,53.8517,53.8592,1079.0
2017-09-25 15:10:00,71.4,71.41,71.4,71.4,788.0,53.8592,53.8668,53.8592,53.8592,788.0
2017-09-25 15:15:00,71.36,71.37,71.35,71.35,800.0,53.8291,53.8366,53.8215,53.8215,800.0
2017-09-25 15:20:00,71.37,71.41,71.37,71.38,4156.0,53.8366,53.8668,53.8366,53.8442,4156.0
2017-09-25 15:25:00,71.39,71.39,71.36,71.36,900.0,53.8517,53.8517,53.8291,53.8291,900.0
2017-09-25 15:30:00,71.36,71.36,71.34,71.34,1077.0,53.8291,53.8291,53.814,53.814,1077.0
2017-09-25 15:35:00,71.32,71.35,71.31,71.34,1630.0,53.7989,53.8215,53.7914,53.814,1630.0
2017-09-25 15:40:00,71.31,71.32,71.31,71.32,2300.0,53.7914,53.7989,53.7914,53.7989,2300.0
2017-09-25 15:45:00,71.32,71.36,71.31,71.31,1917.0,53.7989,53.8291,53.7914,53.7914,1917.0
2017-09-25 15:50:00,71.33,71.33,71.31,71.32,2100.0,53.8064,53.8064,53.7914,53.7989,2100.0
2017-09-25 15:55:00,71.33,71.34,71.29,71.32,3938.0,53.8064,53.814,53.7763,53.7989,3938.0
2017-09-26 09:30:00,70.94,70.94,70.84,70.87,500.0,53.5122,53.5122,53.4368,53.4594,500.0
2017-09-26 09:35:00,70.91,70.91,70.91,70.91,600.0,53.4896,53.4896,53.4896,53.4896,600.0
2017-09-26 09:40:00,70.83,70.84,70.75,70.75,500.0,53.4293,53.4368,53.3689,53.3689,500.0
2017-09-26 09:45:00,70.81,70.81,70.72,70.75,800.0,53.4142,53.4142,53.3463,53.3689,800.0
2017-09-26 09:50:00,70.77,70.8,70.76,70.8,300.0,53.384,53.4066,53.3765,53.4066,300.0
2017-09-26 09:55:00,70.79,70.9,70.78,70.89,2059.0,53.3991,53.4821,53.3916,53.4745,2059.0
2017-09-26 10:00:00,70.95,70.95,70.94,70.94,200.0,53.5198,53.5198,53.5122,53.5122,200.0
2017-09-26 10:05:00,70.92,70.92,70.89,70.89,1200.0,53.4972,53.4972,53.4745,53.4745,1200.0
2017-09-26 10:10:00,70.92,70.92,70.86,70.86,1500.0,53.4972,53.4972,53.4519,53.4519,1500.0
2017-09-26 10:15:00,70.94,70.94,70.92,70.92,1100.0,53.5122,53.5122,53.4972,53.4972,1100.0
2017-09-26 10:20:00,70.93,70.93,70.86,70.88,1300.0,53.5047,53.5047,53.4519,53.467,1300.0
2017-09-26 10:25:00,70.88,71.13,70.86,71.08,3100.0,53.467,53.6556,53.4519,53.6179,3100.0
2017-09-26 10:30:00,71.01,71.04,70.98,71.04,1600.0,53.5651,53.5877,53.5424,53.5877,1600.0
2017-09-26 10:35:00,71.07,71.07,70.93,71.01,3413.0,53.6103,53.6103,53.5047,53.5651,3413.0
2017-09-26 10:40:00,71.08,71.08,71.07,71.07,470.0,53.6179,53.6179,53.6103,53.6103,470.0
2017-09-26 10:45:00,71.09,71.09,71.0,71.06,2546.0,53.6254,53.6254,53.5575,53.6028,2546.0
2017-09-26 10:50:00,71.05,71.05,70.99,71.0,1400.0,53.5952,53.5952,53.55,53.5575,1400.0
2017-09-26 10:55:00,70.97,71.15,70.97,71.15,1750.0,53.5349,53.6707,53.5349,53.6707,1750.0
2017-09-26 11:00:00,71.17,71.19,71.05,71.11,4900.0,53.6857,53.7008,53.5952,53.6405,4900.0
2017-09-26 11:05:00,71.12,71.15,71.12,71.14,1284.0,53.648,53.6707,53.648,53.6631,1284.0
2017-09-26 11:10:00,71.13,71.16,71.13,71.16,1100.0,53.6556,53.6782,53.6556,53.6782,1100.0
2017-09-26 11:15:00,71.17,71.17,71.16,71.16,900.0,53.6857,53.6857,53.6782,53.6782,900.0
2017-09-26 11:20:00,71.16,71.27,71.16,71.2,2676.0,53.6782,53.7612,53.6782,53.7084,2676.0
2017-09-26 11:25:00,71.18,71.22,71.14,71.14,578.0,53.6933,53.7235,53.6631,53.6631,578.0
2017-09-26 11:30:00,71.16,71.16,71.12,71.15,1000.0,53.6782,53.6782,53.648,53.6707,1000.0
2017-09-26 11:35:00,71.19,71.19,71.19,71.19,100.0,53.7008,53.7008,53.7008,53.7008,100.0
2017-09-26 11:40:00,71.24,71.24,71.2,71.2,1000.0,53.7385,53.7385,53.7084,53.7084,1000.0
2017-09-26 11:45:00,71.21,71.35,71.21,71.35,2493.0,53.7159,53.8215,53.7159,53.8215,2493.0
2017-09-26 11:50:00,71.37,71.45,71.34,71.45,2800.0,53.8366,53.897,53.814,53.897,2800.0
2017-09-26 11:55:00,71.44,71.58,71.44,71.58,2400.0,53.8894,53.995,53.8894,53.995,2400.0
2017-09-26 12:00:00,71.61,71.67,71.59,71.67,3600.0,54.0177,54.0629,54.0026,54.0629,3600.0
2017-09-26 12:05:00,71.69,71.7,71.6,71.6,1500.0,54.078,54.0855,54.0101,54.0101,1500.0
2017-09-26 12:10:00,71.61,71.65,71.61,71.64,1008.0,54.0177,54.0478,54.0177,54.0403,1008.0
2017-09-26 12:15:00,71.47,71.48,71.46,71.48,1227.0,53.912,53.9196,53.9045,53.9196,1227.0
2017-09-26 12:20:00,71.49,71.49,71.39,71.41,900.0,53.9271,53.9271,53.8517,53.8668,900.0
2017-09-26 12:25:00,71.41,71.47,71.41,71.47,2300.0,53.8668,53.912,53.8668,53.912,2300.0
2017-09-26 12:30:00,71.46,71.52,71.44,71.51,2600.0,53.9045,53.9498,53.8894,53.9422,2600.0
2017-09-26 12:35:00,71.51,71.57,71.51,71.55,2500.0,53.9422,53.9875,53.9422,53.9724,2500.0
2017-09-26 12:40:00,71.55,71.55,71.42,71.44,4200.0,53.9724,53.9724,53.8743,53.8894,4200.0
2017-09-26 12:45:00,71.44,71.5,71.43,71.5,2822.0,53.8894,53.9347,53.8819,53.9347,2822.0
2017-09-26 12:50:00,71.5,71.54,71.48,71.54,1800.0,53.9347,53.9648,53.9196,53.9648,1800.0
2017-09-26 12:55:00,71.54,71.58,71.52,71.58,1254.0,53.9648,53.995,53.9498,53.995,1254.0
2017-09-26 13:00:00,71.54,71.55,71.53,71.53,500.0,53.9648,53.9724,53.9573,53.9573,500.0
2017-09-26 13:05:00,71.54,71.54,71.46,71.47,1047.0,53.9648,53.9648,53.9045,53.912,1047.0
2017-09-26 13:10:00,71.42,71.44,71.42,71.44,500.0,53.8743,53.8894,53.8743,53.8894,500.0
2017-09-26 13:15:00,71.35,71.36,71.29,71.29,500.0,53.8215,53.8291,53.7763,53.7763,500.0
2017-09-26 13:20:00,71.27,71.28,71.22,71.26,1894.0,53.7612,53.7687,53.7235,53.7536,1894.0
2017-09-26 13:25:00,71.26,71.3,71.26,71.3,1000.0,53.7536,53.7838,53.7536,53.7838,1000.0
2017-09-26 13:30:00,71.32,71.43,71.32,71.43,2000.0,53.7989,53.8819,53.7989,53.8819,2000.0
2017-09-26 13:35:00,71.43,71.47,71.43,71.46,1398.0,53.8819,53.912,53.8819,53.9045,1398.0
2017-09-26 13:40:00,71.47,71.54,71.47,71.54,1100.0,53.912,53.9648,53.912,53.9648,1100.0
2017-09-26 13:45:00,71.58,71.58,71.55,71.55,1100.0,53.995,53.995,53.9724,53.9724,1100.0
2017-09-26 13:50:00,71.53,71.54,71.53,71.54,250.0,53.9573,53.9648,53.9573,53.9648,250.0
2017-09-26 13:55:00,71.57,71.57,71.53,71.57,2112.0,53.9875,53.9875,53.9573,53.9875,2112.0
2017-09-26 14:00:00,71.61,71.65,71.61,71.65,1400.0,54.0177,54.0478,54.0177,54.0478,1400.0
2017-09-26 14:05:00,71.67,71.72,71.66,71.72,1738.0,54.0629,54.1006,54.0554,54.1006,1738.0
2017-09-26 14:10:00,71.74,71.76,71.74,71.74,1184.0,54.1157,54.1308,54.1157,54.1157,1184.0
2017-09-26 14:15:00,71.75,71.76,71.74,71.74,2100.0,54.1233,54.1308,54.1157,54.1157,2100.0
2017-09-26 14:20:00,71.74,71.77,71.74,71.77,1100.0,54.1157,54.1383,54.1157,54.1383,1100.0
2017-09-26 14:25:00,71.76,71.77,71.76,71.76,1600.0,54.1308,54.1383,54.1308,54.1308,1600.0
2017-09-26 14:30:00,71.75,71.75,71.7,71.7,1600.0,54.1233,54.1233,54.0855,54.0855,1600.0
2017-09-26 14:35:00,71.67,71.75,71.67,71.75,2178.0,54.0629,54.1233,54.0629,54.1233,2178.0
2017-09-26 14:40:00,71.75,71.81,71.73,71.8,1822.0,54.1233,54.1685,54.1082,54.161,1822.0
2017-09-26 14:45:00,71.81,71.81,71.8,71.81,600.0,54.1685,54.1685,54.161,54.1685,600.0
2017-09-26 14:50:00,71.8,71.81,71.57,71.58,1736.0,54.161,54.1685,53.9875,53.995,1736.0
2017-09-26 14:55:00,71.62,71.69,71.61,71.69,1684.0,54.0252,54.078,54.0177,54.078,1684.0
2017-09-26 15:00:00,71.69,71.72,71.69,71.72,1944.0,54.078,54.1006,54.078,54.1006,1944.0
2017-09-26 15:05:00,71.73,71.79,71.73,71.79,1900.0,54.1082,54.1534,54.1082,54.1534,1900.0
2017-09-26 15:10:00,71.82,71.83,71.82,71.83,400.0,54.1761,54.1836,54.1761,54.1836,400.0
2017-09-26 15:15:00,71.83,71.84,71.83,71.84,2000.0,54.1836,54.1911,54.1836,54.1911,2000.0
2017-09-26 15:20:00,71.85,71.87,71.84,71.87,2700.0,54.1987,54.2138,54.1911,54.2138,2700.0
2017-09-26 15:25:00,71.88,71.9,71.88,71.89,1100.0,54.2213,54.2364,54.2213,54.2289,1100.0
2017-09-26 15:30:00,71.89,71.89,71.86,71.86,1866.0,54.2289,54.2289,54.2062,54.2062,1866.0
2017-09-26 15:35:00,71.88,71.88,71.8,71.85,2120.0,54.2213,54.2213,54.161,54.1987,2120.0
2017-09-26 15:40:00,71.85,71.88,71.85,71.87,1898.0,54.1987,54.2213,54.1987,54.2138,1898.0
2017-09-26 15:45:00,71.89,71.89,71.85,71.89,5878.0,54.2289,54.2289,54.1987,54.2289,5878.0
2017-09-26 15:50:00,71.89,71.89,71.86,71.89,5960.0,54.2289,54.2289,54.2062,54.2289,5960.0
2017-09-26 15:55:00,71.89,71.9,71.78,71.81,8229.0,54.2289,54.2364,54.1459,54.1685,8229.0
2017-09-27 09:30:00,71.5,71.5,70.99,71.01,2100.0,53.9347,53.9347,53.55,53.5651,2100.0
2017-09-27 09:35:00,70.98,70.99,70.65,70.68,1900.0,53.5424,53.55,53.2935,53.3161,1900.0
2017-09-27 09:40:00,70.65,70.72,70.4,70.59,1500.0,53.2935,53.3463,53.1049,53.2482,1500.0
2017-09-27 09:45:00,70.54,70.63,70.54,70.61,1900.0,53.2105,53.2784,53.2105,53.2633,1900.0
2017-09-27 09:50:00,70.62,70.62,70.36,70.36,1331.0,53.2709,53.2709,53.0747,53.0747,1331.0
2017-09-27 09:55:00,70.44,70.44,70.23,70.23,700.0,53.1351,53.1351,52.9767,52.9767,700.0
2017-09-27 10:00:00,70.26,70.27,69.87,69.96,8226.0,52.9993,53.0068,52.7051,52.773,8226.0
2017-09-27 10:05:00,69.93,69.93,69.77,69.88,1849.0,52.7504,52.7504,52.6297,52.7127,1849.0
2017-09-27 10:10:00,69.92,70.17,69.92,70.16,2600.0,52.7428,52.9314,52.7428,52.9239,2600.0
2017-09-27 10:15:00,70.18,70.31,70.14,70.24,3186.0,52.939,53.037,52.9088,52.9842,3186.0
2017-09-27 10:20:00,70.26,70.28,70.13,70.13,2700.0,52.9993,53.0144,52.9012,52.9012,2700.0
2017-09-27 10:25:00,70.13,70.13,70.01,70.03,1000.0,52.9012,52.9012,52.8107,52.8258,1000.0
2017-09-27 10:30:00,70.08,70.18,70.08,70.18,2100.0,52.8635,52.939,52.8635,52.939,2100.0
2017-09-27 10:35:00,70.19,70.19,70.12,70.12,1100.0,52.9465,52.9465,52.8937,52.8937,1100.0
2017-09-27 10:40:00,70.13,70.21,70.13,70.15,2000.0,52.9012,52.9616,52.9012,52.9163,2000.0
2017-09-27 10:45:00,70.14,70.18,70.11,70.18,2700.0,52.9088,52.939,52.8862,52.939,2700.0
2017-09-27 10:50:00,70.17,70.27,70.17,70.23,1813.0,52.9314,53.0068,52.9314,52.9767,1813.0
2017-09-27 10:55:00,70.22,70.42,70.22,70.41,2100.0,52.9691,53.12,52.9691,53.1125,2100.0
2017-09-27 11:00:00,70.4,70.51,70.38,70.51,3900.0,53.1049,53.1879,53.0898,53.1879,3900.0
2017-09-27 11:05:00,70.48,70.48,70.39,70.39,900.0,53.1653,53.1653,53.0974,53.0974,900.0
2017-09-27 11:10:00,70.4,70.4,70.34,70.39,2000.0,53.1049,53.1049,53.0597,53.0974,2000.0
2017-09-27 11:15:00,70.4,70.4,70.31,70.34,800.0,53.1049,53.1049,53.037,53.0597,800.0
2017-09-27 11:20:00,70.32,70.33,70.27,70.28,1000.0,53.0446,53.0521,53.0068,53.0144,1000.0
2017-09-27 11:25:00,70.22,70.25,70.22,70.24,1874.0,52.9691,52.9918,52.9691,52.9842,1874.0
2017-09-27 11:30:00,70.28,70.33,70.27,70.33,1020.0,53.0144,53.0521,53.0068,53.0521,1020.0
2017-09-27 11:35:00,70.34,70.46,70.34,70.46,1200.0,53.0597,53.1502,53.0597,53.1502,1200.0
2017-09-27 11:40:00,70.5,70.5,70.47,70.47,1301.0,53.1803,53.1803,53.1577,53.1577,1301.0
2017-09-27 11:45:00,70.47,70.49,70.45,70.49,4400.0,53.1577,53.1728,53.1426,53.1728,4400.0
2017-09-27 11:50:00,70.41,70.44,70.38,70.41,700.0,53.1125,53.1351,53.0898,53.1125,700.0
2017-09-27 11:55:00,70.39,70.44,70.39,70.44,400.0,53.0974,53.1351,53.0974,53.1351,400.0
2017-09-27 12:00:00,70.45,70.48,70.45,70.47,800.0,53.1426,53.1653,53.1426,53.1577,800.0
2017-09-27 12:05:00,70.47,70.49,70.47,70.48,300.0,53.1577,53.1728,53.1577,53.1653,300.0
2017-09-27 12:10:00,70.52,70.52,70.44,70.44,838.0,53.1954,53.1954,53.1351,53.1351,838.0
2017-09-27 12:15:00,70.42,70.51,70.42,70.51,1510.0,53.12,53.1879,53.12,53.1879,1510.0
2017-09-27 12:20:00,70.51,70.52,70.48,70.48,1381.0,53.1879,53.1954,53.1653,53.1653,1381.0
2017-09-27 12:25:00,70.48,70.49,70.48,70.49,500.0,53.1653,53.1728,53.1653,53.1728,500.0
2017-09-27 12:30:00,70.49,70.49,70.45,70.45,500.0,53.1728,53.1728,53.1426,53.1426,500.0
2017-09-27 12:35:00,70.49,70.53,70.31,70.31,2967.0,53.1728,53.203,53.037,53.037,2967.0
2017-09-27 12:40:00,70.29,70.3,70.26,70.3,900.0,53.0219,53.0295,52.9993,53.0295,900.0
2017-09-27 12:45:00,70.31,70.31,70.16,70.17,2400.0,53.037,53.037,52.9239,52.9314,2400.0
2017-09-27 12:50:00,70.16,70.2,70.16,70.16,1721.0,52.9239,52.954,52.9239,52.9239,1721.0
2017-09-27 12:55:00,70.19,70.2,70.16,70.19,1100.0,52.9465,52.954,52.9239,52.9465,1100.0
2017-09-27 13:00:00,70.2,70.2,70.15,70.15,1660.0,52.954,52.954,52.9163,52.9163,1660.0
2017-09-27 13:05:00,70.14,70.14,70.11,70.12,1738.0,52.9088,52.9088,52.8862,52.8937,1738.0
2017-09-27 13:10:00,70.11,70.11,70.08,70.1,800.0,52.8862,52.8862,52.8635,52.8786,800.0
2017-09-27 13:15:00,70.1,70.1,69.95,69.96,3515.0,52.8786,52.8786,52.7655,52.773,3515.0
2017-09-27 13:20:00,69.93,69.95,69.9,69.95,900.0,52.7504,52.7655,52.7277,52.7655,900.0
2017-09-27 13:25:00,69.96,69.96,69.94,69.94,1300.0,52.773,52.773,52.7579,52.7579,1300.0
2017-09-27 13:30:00,69.94,69.97,69.92,69.97,900.0,52.7579,52.7805,52.7428,52.7805,900.0
2017-09-27 13:35:00,69.96,69.96,69.92,69.92,900.0,52.773,52.773,52.7428,52.7428,900.0
2017-09-27 13:40:00,69.93,69.93,69.88,69.89,1500.0,52.7504,52.7504,52.7127,52.7202,1500.0
2017-09-27 13:45:00,69.86,69.88,69.85,69.86,1725.0,52.6976,52.7127,52.69,52.6976,1725.0
2017-09-27 13:50:00,69.86,69.86,69.86,69.86,300.0,52.6976,52.6976,52.6976,52.6976,300.0
2017-09-27 13:55:00,69.87,69.92,69.87,69.91,1151.0,52.7051,52.7428,52.7051,52.7353,1151.0
2017-09-27 14:00:00,69.92,69.96,69.92,69.93,1162.0,52.7428,52.773,52.7428,52.7504,1162.0
2017-09-27 14:05:00,69.92,69.93,69.84,69.84,1345.0,52.7428,52.7504,52.6825,52.6825,1345.0
2017-09-27 14:10:00,69.85,69.89,69.85,69.88,1200.0,52.69,52.7202,52.69,52.7127,1200.0
2017-09-27 14:15:00,69.89,69.94,69.89,69.94,1541.0,52.7202,52.7579,52.7202,52.7579,1541.0
2017-09-27 14:20:00,69.94,70.0,69.91,69.91,2399.0,52.7579,52.8032,52.7353,52.7353,2399.0
2017-09-27 14:25:00,69.9,69.9,69.89,69.89,700.0,52.7277,52.7277,52.7202,52.7202,700.0
2017-09-27 14:30:00,69.89,69.98,69.89,69.98,1900.0,52.7202,52.7881,52.7202,52.7881,1900.0
2017-09-27 14:35:00,69.92,69.92,69.92,69.92,200.0,52.7428,52.7428,52.7428,52.7428,200.0
2017-09-27 14:40:00,69.93,69.94,69.93,69.94,953.0,52.7504,52.7579,52.7504,52.7579,953.0
2017-09-27 14:45:00,69.94,69.94,69.93,69.94,1700.0,52.7579,52.7579,52.7504,52.7579,1700.0
2017-09-27 14:50:00,69.94,70.01,69.94,70.01,2500.0,52.7579,52.8107,52.7579,52.8107,2500.0
2017-09-27 14:55:00,70.02,70.02,70.0,70.01,1348.0,52.8183,52.8183,52.8032,52.8107,1348.0
2017-09-27 15:00:00,70.01,70.03,69.99,70.03,2900.0,52.8107,52.8258,52.7956,52.8258,2900.0
2017-09-27 15:05:00,70.02,70.04,69.97,69.99,4204.0,52.8183,52.8334,52.7805,52.7956,4204.0
2017-09-27 15:10:00,69.99,69.99,69.93,69.93,2811.0,52.7956,52.7956,52.7504,52.7504,2811.0
2017-09-27 15:15:00,69.93,70.0,69.93,69.97,2727.0,52.7504,52.8032,52.7504,52.7805,2727.0
2017-09-27 15:20:00,69.97,70.01,69.97,70.01,700.0,52.7805,52.8107,52.7805,52.8107,700.0
2017-09-27 15:25:00,70.0,70.0,69.91,69.94,4300.0,52.8032,52.8032,52.7353,52.7579,4300.0
2017-09-27 15:30:00,69.94,69.94,69.91,69.92,3172.0,52.7579,52.7579,52.7353,52.7428,3172.0
2017-09-27 15:35:00,69.91,69.91,69.86,69.87,3990.0,52.7353,52.7353,52.6976,52.7051,3990.0
2017-09-27 15:40:00,69.88,69.89,69.86,69.87,1890.0,52.7127,52.7202,52.6976,52.7051,1890.0
2017-09-27 15:45:00,69.87,69.87,69.84,69.84,3150.0,52.7051,52.7051,52.6825,52.6825,3150.0
2017-09-27 15:50:00,69.83,69.93,69.83,69.93,6301.0,52.6749,52.7504,52.6749,52.7504,6301.0
2017-09-27 15:55:00,69.92,69.93,69.9,69.9,5964.0,52.7428,52.7504,52.7277,52.7277,5964.0
2017-09-28 09:30:00,69.91,70.05,69.91,70.05,581.0,52.7353,52.8409,52.7353,52.8409,581.0
2017-09-28 09:35:00,70.01,70.01,70.01,70.01,100.0,52.8107,52.8107,52.8107,52.8107,100.0
2017-09-28 09:40:00,70.14,70.18,70.1,70.1,500.0,52.9088,52.939,52.8786,52.8786,500.0
2017-09-28 09:45:00,70.15,70.15,70.15,70.15,100.0,52.9163,52.9163,52.9163,52.9163,100.0
2017-09-28 09:50:00,70.16,70.18,70.12,70.12,800.0,52.9239,52.939,52.8937,52.8937,800.0
2017-09-28 09:55:00,70.11,70.11,69.89,69.89,500.0,52.8862,52.8862,52.7202,52.7202,500.0
2017-09-28 10:00:00,70.0,70.07,69.99,70.0,1000.0,52.8032,52.856,52.7956,52.8032,1000.0
2017-09-28 10:05:00,70.01,70.03,69.99,70.03,600.0,52.8107,52.8258,52.7956,52.8258,600.0
2017-09-28 10:10:00,70.14,70.17,70.0,70.16,4085.0,52.9088,52.9314,52.8032,52.9239,4085.0
2017-09-28 10:15:00,70.17,70.17,70.15,70.15,600.0,52.9314,52.9314,52.9163,52.9163,600.0
2017-09-28 10:20:00,70.14,70.14,70.1,70.13,876.0,52.9088,52.9088,52.8786,52.9012,876.0
2017-09-28 10:25:00,70.18,70.18,70.15,70.15,682.0,52.939,52.939,52.9163,52.9163,682.0
2017-09-28 10:30:00,70.2,70.27,70.19,70.27,1000.0,52.954,53.0068,52.9465,53.0068,1000.0
2017-09-28 10:35:00,70.3,70.4,70.3,70.4,900.0,53.0295,53.1049,53.0295,53.1049,900.0
2017-09-28 10:40:00,70.35,70.39,70.31,70.31,1500.0,53.0672,53.0974,53.037,53.037,1500.0
2017-09-28 10:45:00,70.24,70.24,70.24,70.24,100.0,52.9842,52.9842,52.9842,52.9842,100.0
2017-09-28 10:50:00,70.27,70.27,70.24,70.24,300.0,53.0068,53.0068,52.9842,52.9842,300.0
2017-09-28 10:55:00,70.26,70.29,70.24,70.27,500.0,52.9993,53.0219,52.9842,53.0068,500.0
2017-09-28 11:00:00,70.29,70.33,70.29,70.33,300.0,53.0219,53.0521,53.0219,53.0521,300.0
2017-09-28 11:05:00,70.33,70.33,70.28,70.28,300.0,53.0521,53.0521,53.0144,53.0144,300.0
2017-09-28 11:10:00,70.28,70.38,70.28,70.38,500.0,53.0144,53.0898,53.0144,53.0898,500.0
2017-09-28 11:15:00,70.37,70.39,70.37,70.37,400.0,53.0823,53.0974,53.0823,53.0823,400.0
2017-09-28 11:20:00,70.29,70.29,70.24,70.24,300.0,53.0219,53.0219,52.9842,52.9842,300.0
2017-09-28 11:25:00,70.19,70.26,70.17,70.26,1300.0,52.9465,52.9993,52.9314,52.9993,1300.0
2017-09-28 11:30:00,70.27,70.35,70.27,70.35,1319.0,53.0068,53.0672,53.0068,53.0672,1319.0
2017-09-28 11:35:00,70.33,70.36,70.33,70.36,700.0,53.0521,53.0747,53.0521,53.0747,700.0
2017-09-28 11:40:00,70.39,70.46,70.39,70.44,700.0,53.0974,53.1502,53.0974,53.1351,700.0
2017-09-28 11:45:00,70.47,70.47,70.37,70.39,800.0,53.1577,53.1577,53.0823,53.0974,800.0
2017-09-28 11:50:00,70.39,70.41,70.39,70.41,200.0,53.0974,53.1125,53.0974,53.1125,200.0
2017-09-28 11:55:00,70.44,70.44,70.38,70.42,500.0,53.1351,53.1351,53.0898,53.12,500.0
2017-09-28 12:00:00,70.42,70.45,70.42,70.45,400.0,53.12,53.1426,53.12,53.1426,400.0
2017-09-28 12:05:00,70.46,70.5,70.46,70.48,1000.0,53.1502,53.1803,53.1502,53.1653,1000.0
2017-09-28 12:10:00,70.48,70.49,70.47,70.49,400.0,53.1653,53.1728,53.1577,53.1728,400.0
2017-09-28 12:15:00,70.45,70.5,70.45,70.5,900.0,53.1426,53.1803,53.1426,53.1803,900.0
2017-09-28 12:20:00,70.47,70.5,70.46,70.47,1500.0,53.1577,53.1803,53.1502,53.1577,1500.0
2017-09-28 12:25:00,70.42,70.43,70.42,70.42,500.0,53.12,53.1275,53.12,53.12,500.0
2017-09-28 12:30:00,70.41,70.41,70.41,70.41,200.0,53.1125,53.1125,53.1125,53.1125,200.0
2017-09-28 12:35:00,70.45,70.45,70.43,70.43,300.0,53.1426,53.1426,53.1275,53.1275,300.0
2017-09-28 12:40:00,70.43,70.47,70.43,70.47,400.0,53.1275,53.1577,53.1275,53.1577,400.0
2017-09-28 12:45:00,70.46,70.46,70.41,70.41,400.0,53.1502,53.1502,53.1125,53.1125,400.0
2017-09-28 12:50:00,70.38,70.38,70.38,70.38,100.0,53.0898,53.0898,53.0898,53.0898,100.0
2017-09-28 12:55:00,70.38,70.38,70.38,70.38,100.0,53.0898,53.0898,53.0898,53.0898,100.0
2017-09-28 13:00:00,70.35,70.4,70.35,70.4,300.0,53.0672,53.1049,53.0672,53.1049,300.0
2017-09-28 13:05:00,70.44,70.44,70.43,70.43,300.0,53.1351,53.1351,53.1275,53.1275,300.0
2017-09-28 13:10:00,70.39,70.39,70.39,70.39,100.0,53.0974,53.0974,53.0974,53.0974,100.0
2017-09-28 13:15:00,70.35,70.37,70.34,70.37,1100.0,53.0672,53.0823,53.0597,53.0823,1100.0
2017-09-28 13:20:00,70.36,70.36,70.36,70.36,300.0,53.0747,53.0747,53.0747,53.0747,300.0
2017-09-28 13:25:00,70.35,70.35,70.33,70.33,400.0,53.0672,53.0672,53.0521,53.0521,400.0
2017-09-28 13:30:00,70.33,70.34,70.33,70.34,236.0,53.0521,53.0597,53.0521,53.0597,236.0
2017-09-28 13:35:00,70.34,70.34,70.3,70.3,600.0,53.0597,53.0597,53.0295,53.0295,600.0
2017-09-28 13:40:00,70.29,70.3,70.29,70.3,500.0,53.0219,53.0295,53.0219,53.0295,500.0
2017-09-28 13:45:00,70.31,70.36,70.31,70.35,1100.0,53.037,53.0747,53.037,53.0672,1100.0
2017-09-28 13:50:00,70.36,70.38,70.35,70.35,1700.0,53.0747,53.0898,53.0672,53.0672,1700.0
2017-09-28 13:55:00,70.34,70.38,70.34,70.35,1600.0,53.0597,53.0898,53.0597,53.0672,1600.0
2017-09-28 14:00:00,70.4,70.4,70.38,70.4,1100.0,53.1049,53.1049,53.0898,53.1049,1100.0
2017-09-28 14:05:00,70.41,70.46,70.41,70.46,1000.0,53.1125,53.1502,53.1125,53.1502,1000.0
2017-09-28 14:10:00,70.4,70.4,70.38,70.39,400.0,53.1049,53.1049,53.0898,53.0974,400.0
2017-09-28 14:15:00,70.35,70.36,70.35,70.35,300.0,53.0672,53.0747,53.0672,53.0672,300.0
2017-09-28 14:20:00,70.34,70.36,70.31,70.35,1200.0,53.0597,53.0747,53.037,53.0672,1200.0
2017-09-28 14:25:00,70.34,70.37,70.34,70.37,400.0,53.0597,53.0823,53.0597,53.0823,400.0
2017-09-28 14:30:00,70.36,70.39,70.36,70.39,857.0,53.0747,53.0974,53.0747,53.0974,857.0
2017-09-28 14:35:00,70.41,70.42,70.4,70.42,400.0,53.1125,53.12,53.1049,53.12,400.0
2017-09-28 14:40:00,70.43,70.43,70.4,70.42,800.0,53.1275,53.1275,53.1049,53.12,800.0
2017-09-28 14:45:00,70.41,70.49,70.41,70.49,600.0,53.1125,53.1728,53.1125,53.1728,600.0
2017-09-28 14:50:00,70.49,70.53,70.49,70.52,1210.0,53.1728,53.203,53.1728,53.1954,1210.0
2017-09-28 14:55:00,70.5,70.5,70.46,70.47,1052.0,53.1803,53.1803,53.1502,53.1577,1052.0
2017-09-28 15:00:00,70.47,70.5,70.45,70.48,1613.0,53.1577,53.1803,53.1426,53.1653,1613.0
2017-09-28 15:05:00,70.51,70.56,70.51,70.56,500.0,53.1879,53.2256,53.1879,53.2256,500.0
2017-09-28 15:10:00,70.55,70.55,70.51,70.51,654.0,53.2181,53.2181,53.1879,53.1879,654.0
2017-09-28 15:15:00,70.52,70.54,70.5,70.5,718.0,53.1954,53.2105,53.1803,53.1803,718.0
2017-09-28 15:20:00,70.48,70.48,70.48,70.48,200.0,53.1653,53.1653,53.1653,53.1653,200.0
2017-09-28 15:25:00,70.48,70.48,70.48,70.48,851.0,53.1653,53.1653,53.1653,53.1653,851.0
2017-09-28 15:30:00,70.49,70.53,70.49,70.5,1600.0,53.1728,53.203,53.1728,53.1803,1600.0
2017-09-28 15:35:00,70.5,70.5,70.46,70.5,1594.0,53.1803,53.1803,53.1502,53.1803,1594.0
2017-09-28 15:40:00,70.52,70.54,70.49,70.49,1500.0,53.1954,53.2105,53.1728,53.1728,1500.0
2017-09-28 15:45:00,70.49,70.55,70.49,70.55,671.0,53.1728,53.2181,53.1728,53.2181,671.0
2017-09-28 15:50:00,70.55,70.59,70.53,70.53,2290.0,53.2181,53.2482,53.203,53.203,2290.0
2017-09-28 15:55:00,70.55,70.59,70.54,70.57,3500.0,53.2181,53.2482,53.2105,53.2331,3500.0
2017-09-29 09:30:00,70.36,70.84,70.3,70.84,2600.0,53.0747,53.4368,53.0295,53.4368,2600.0
2017-09-29 09:35:00,70.79,70.79,70.7,70.7,2500.0,53.3991,53.3991,53.3312,53.3312,2500.0
2017-09-29 09:40:00,70.62,70.62,70.48,70.49,300.0,53.2709,53.2709,53.1653,53.1728,300.0
2017-09-29 09:45:00,70.49,70.54,70.43,70.43,500.0,53.1728,53.2105,53.1275,53.1275,500.0
2017-09-29 09:50:00,70.46,70.46,70.36,70.36,600.0,53.1502,53.1502,53.0747,53.0747,600.0
2017-09-29 09:55:00,70.35,70.39,70.28,70.35,1332.0,53.0672,53.0974,53.0144,53.0672,1332.0
2017-09-29 10:00:00,70.35,70.35,70.3,70.35,1200.0,53.0672,53.0672,53.0295,53.0672,1200.0
2017-09-29 10:05:00,70.36,70.36,70.22,70.22,700.0,53.0747,53.0747,52.9691,52.9691,700.0
2017-09-29 10:10:00,70.2,70.2,70.04,70.04,612.0,52.954,52.954,52.8334,52.8334,612.0
2017-09-29 10:15:00,70.07,70.1,70.06,70.06,1300.0,52.856,52.8786,52.8484,52.8484,1300.0
2017-09-29 10:20:00,69.99,70.05,69.99,70.0,1400.0,52.7956,52.8409,52.7956,52.8032,1400.0
2017-09-29 10:25:00,70.02,70.1,70.02,70.1,428.0,52.8183,52.8786,52.8183,52.8786,428.0
2017-09-29 10:30:00,70.18,70.28,70.18,70.23,1800.0,52.939,53.0144,52.939,52.9767,1800.0
2017-09-29 10:35:00,70.25,70.26,70.21,70.25,900.0,52.9918,52.9993,52.9616,52.9918,900.0
2017-09-29 10:40:00,70.27,70.27,70.22,70.22,400.0,53.0068,53.0068,52.9691,52.9691,400.0
2017-09-29 10:45:00,70.21,70.25,70.2,70.24,2577.0,52.9616,52.9918,52.954,52.9842,2577.0
2017-09-29 10:50:00,70.22,70.24,70.22,70.23,400.0,52.9691,52.9842,52.9691,52.9767,400.0
2017-09-29 10:55:00,70.23,70.25,70.22,70.25,800.0,52.9767,52.9918,52.9691,52.9918,800.0
2017-09-29 11:00:00,70.25,70.25,70.2,70.24,1300.0,52.9918,52.9918,52.954,52.9842,1300.0
2017-09-29 11:05:00,70.22,70.25,70.22,70.23,400.0,52.9691,52.9918,52.9691,52.9767,400.0
2017-09-29 11:10:00,70.32,70.36,70.32,70.36,300.0,53.0446,53.0747,53.0446,53.0747,300.0
2017-09-29 11:15:00,70.35,70.35,70.24,70.24,1500.0,53.0672,53.0672,52.9842,52.9842,1500.0
2017-09-29 11:20:00,70.23,70.24,70.18,70.18,500.0,52.9767,52.9842,52.939,52.939,500.0
2017-09-29 11:25:00,70.2,70.21,70.19,70.2,700.0,52.954,52.9616,52.9465,52.954,700.0
2017-09-29 11:30:00,70.2,70.2,70.2,70.2,0.0,52.954,52.954,52.954,52.954,0.0
2017-09-29 11:35:00,70.12,70.13,70.12,70.13,1006.0,52.8937,52.9012,52.8937,52.9012,1006.0
2017-09-29 11:40:00,70.17,70.2,70.17,70.2,658.0,52.9314,52.954,52.9314,52.954,658.0
2017-09-29 11:45:00,70.3,70.32,70.29,70.32,400.0,53.0295,53.0446,53.0219,53.0446,400.0
2017-09-29 11:50:00,70.32,70.32,70.22,70.22,750.0,53.0446,53.0446,52.9691,52.9691,750.0
2017-09-29 11:55:00,70.22,70.29,70.2,70.25,1400.0,52.9691,53.0219,52.954,52.9918,1400.0
2017-09-29 12:00:00,70.25,70.27,70.25,70.25,753.0,52.9918,53.0068,52.9918,52.9918,753.0
2017-09-29 12:05:00,70.29,70.29,70.24,70.24,300.0,53.0219,53.0219,52.9842,52.9842,300.0
2017-09-29 12:10:00,70.23,70.23,70.17,70.17,700.0,52.9767,52.9767,52.9314,52.9314,700.0
2017-09-29 12:15:00,70.15,70.18,70.15,70.16,791.0,52.9163,52.939,52.9163,52.9239,791.0
2017-09-29 12:20:00,70.16,70.18,70.14,70.14,999.0,52.9239,52.939,52.9088,52.9088,999.0
2017-09-29 12:25:00,70.13,70.14,70.13,70.14,400.0,52.9012,52.9088,52.9012,52.9088,400.0
2017-09-29 12:30:00,70.11,70.11,70.08,70.08,600.0,52.8862,52.8862,52.8635,52.8635,600.0
2017-09-29 12:35:00,70.13,70.13,70.13,70.13,154.0,52.9012,52.9012,52.9012,52.9012,154.0
2017-09-29 12:40:00,70.11,70.17,70.11,70.17,300.0,52.8862,52.9314,52.8862,52.9314,300.0
2017-09-29 12:45:00,70.19,70.19,70.15,70.17,1674.0,52.9465,52.9465,52.9163,52.9314,1674.0
2017-09-29 12:50:00,70.16,70.16,70.12,70.13,1323.0,52.9239,52.9239,52.8937,52.9012,1323.0
2017-09-29 12:55:00,70.14,70.14,70.09,70.09,800.0,52.9088,52.9088,52.8711,52.8711,800.0
2017-09-29 13:00:00,70.11,70.11,70.07,70.07,1000.0,52.8862,52.8862,52.856,52.856,1000.0
2017-09-29 13:05:00,70.08,70.08,70.04,70.06,668.0,52.8635,52.8635,52.8334,52.8484,668.0
2017-09-29 13:10:00,70.08,70.08,70.02,70.03,1080.0,52.8635,52.8635,52.8183,52.8258,1080.0
2017-09-29 13:15:00,70.03,70.03,69.98,70.03,1198.0,52.8258,52.8258,52.7881,52.8258,1198.0
2017-09-29 13:20:00,70.06,70.06,70.06,70.06,200.0,52.8484,52.8484,52.8484,52.8484,200.0
2017-09-29 13:25:00,70.07,70.1,70.07,70.07,500.0,52.856,52.8786,52.856,52.856,500.0
2017-09-29 13:30:00,70.06,70.06,70.03,70.03,700.0,52.8484,52.8484,52.8258,52.8258,700.0
2017-09-29 13:35:00,70.05,70.05,70.03,70.03,400.0,52.8409,52.8409,52.8258,52.8258,400.0
2017-09-29 13:40:00,70.04,70.11,70.04,70.11,800.0,52.8334,52.8862,52.8334,52.8862,800.0
2017-09-29 13:45:00,70.13,70.13,70.06,70.06,800.0,52.9012,52.9012,52.8484,52.8484,800.0
2017-09-29 13:50:00,70.05,70.05,70.03,70.04,452.0,52.8409,52.8409,52.8258,52.8334,452.0
2017-09-29 13:55:00,70.07,70.07,70.03,70.03,500.0,52.856,52.856,52.8258,52.8258,500.0
2017-09-29 14:00:00,70.02,70.07,70.02,70.07,400.0,52.8183,52.856,52.8183,52.856,400.0
2017-09-29 14:05:00,70.06,70.06,70.06,70.06,400.0,52.8484,52.8484,52.8484,52.8484,400.0
2017-09-29 14:10:00,70.09,70.1,70.08,70.09,700.0,52.8711,52.8786,52.8635,52.8711,700.0
2017-09-29 14:15:00,70.1,70.14,70.1,70.14,900.0,52.8786,52.9088,52.8786,52.9088,900.0
2017-09-29 14:20:00,70.14,70.14,70.12,70.12,500.0,52.9088,52.9088,52.8937,52.8937,500.0
2017-09-29 14:25:00,70.12,70.12,70.1,70.12,500.0,52.8937,52.8937,52.8786,52.8937,500.0
2017-09-29 14:30:00,70.14,70.19,70.14,70.18,1528.0,52.9088,52.9465,52.9088,52.939,1528.0
2017-09-29 14:35:00,70.16,70.16,70.11,70.11,647.0,52.9239,52.9239,52.8862,52.8862,647.0
2017-09-29 14:40:00,70.12,70.12,70.1,70.1,500.0,52.8937,52.8937,52.8786,52.8786,500.0
2017-09-29 14:45:00,70.08,70.11,70.08,70.08,1100.0,52.8635,52.8862,52.8635,52.8635,1100.0
2017-09-29 14:50:00,70.1,70.1,70.08,70.08,800.0,52.8786,52.8786,52.8635,52.8635,800.0
2017-09-29 14:55:00,70.08,70.08,70.05,70.07,900.0,52.8635,52.8635,52.8409,52.856,900.0
2017-09-29 15:00:00,70.05,70.11,70.05,70.11,900.0,52.8409,52.8862,52.8409,52.8862,900.0
2017-09-29 15:05:00,70.11,70.15,70.11,70.14,800.0,52.8862,52.9163,52.8862,52.9088,800.0
2017-09-29 15:10:00,70.14,70.14,70.08,70.09,1200.0,52.9088,52.9088,52.8635,52.8711,1200.0
2017-09-29 15:15:00,70.1,70.11,70.08,70.11,800.0,52.8786,52.8862,52.8635,52.8862,800.0
2017-09-29 15:20:00,70.12,70.13,70.09,70.09,3904.0,52.8937,52.9012,52.8711,52.8711,3904.0
2017-09-29 15:25:00,70.1,70.1,70.07,70.08,800.0,52.8786,52.8786,52.856,52.8635,800.0
2017-09-29 15:30:00,70.09,70.19,70.09,70.19,2200.0,52.8711,52.9465,52.8711,52.9465,2200.0
2017-09-29 15:35:00,70.19,70.22,70.19,70.19,1695.0,52.9465,52.9691,52.9465,52.9465,1695.0
2017-09-29 15:40:00,70.21,70.25,70.21,70.24,3000.0,52.9616,52.9918,52.9616,52.9842,3000.0
2017-09-29 15:45:00,70.25,70.28,70.21,70.21,3470.0,52.9918,53.0144,52.9616,52.9616,3470.0
2017-09-29 15:50:00,70.21,70.23,70.19,70.19,5014.0,52.9616,52.9767,52.9465,52.9465,5014.0
2017-09-29 15:55:00,70.19,70.29,70.19,70.29,6512.0,52.9465,53.0219,52.9465,53.0219,6512.0
2017-10-02 09:30:00,70.85,70.85,70.22,70.22,1900.0,53.4444,53.4444,52.9691,52.9691,1900.0
2017-10-02 09:35:00,70.28,70.41,70.28,70.41,1200.0,53.0144,53.1125,53.0144,53.1125,1200.0
2017-10-02 09:40:00,70.37,70.37,70.2,70.2,2293.0,53.0823,53.0823,52.954,52.954,2293.0
2017-10-02 09:45:00,70.15,70.15,70.11,70.11,500.0,52.9163,52.9163,52.8862,52.8862,500.0
2017-10-02 09:50:00,70.08,70.12,70.06,70.06,600.0,52.8635,52.8937,52.8484,52.8484,600.0
2017-10-02 09:55:00,70.02,70.09,70.0,70.04,1100.0,52.8183,52.8711,52.8032,52.8334,1100.0
2017-10-02 10:00:00,70.0,70.0,69.78,69.78,4100.0,52.8032,52.8032,52.6372,52.6372,4100.0
2017-10-02 10:05:00,69.81,69.81,69.81,69.81,100.0,52.6599,52.6599,52.6599,52.6599,100.0
2017-10-02 10:10:00,70.04,70.07,69.99,69.99,1000.0,52.8334,52.856,52.7956,52.7956,1000.0
2017-10-02 10:15:00,70.02,70.05,69.91,69.91,600.0,52.8183,52.8409,52.7353,52.7353,600.0
2017-10-02 10:20:00,69.92,69.97,69.92,69.96,1600.0,52.7428,52.7805,52.7428,52.773,1600.0
2017-10-02 10:25:00,69.97,69.98,69.95,69.98,850.0,52.7805,52.7881,52.7655,52.7881,850.0
2017-10-02 10:30:00,69.98,70.02,69.96,70.01,945.0,52.7881,52.8183,52.773,52.8107,945.0
2017-10-02 10:35:00,69.99,70.0,69.9,69.96,1200.0,52.7956,52.8032,52.7277,52.773,1200.0
2017-10-02 10:40:00,69.96,69.97,69.91,69.93,700.0,52.773,52.7805,52.7353,52.7504,700.0
2017-10-02 10:45:00,69.95,70.02,69.95,69.99,1600.0,52.7655,52.8183,52.7655,52.7956,1600.0
2017-10-02 10:50:00,70.01,70.04,70.01,70.04,1100.0,52.8107,52.8334,52.8107,52.8334,1100.0
2017-10-02 10:55:00,70.09,70.09,70.03,70.03,1100.0,52.8711,52.8711,52.8258,52.8258,1100.0
2017-10-02 11:00:00,69.99,69.99,69.93,69.94,1100.0,52.7956,52.7956,52.7504,52.7579,1100.0
2017-10-02 11:05:00,69.93,69.93,69.86,69.87,1744.0,52.7504,52.7504,52.6976,52.7051,1744.0
2017-10-02 11:10:00,69.89,69.94,69.89,69.94,700.0,52.7202,52.7579,52.7202,52.7579,700.0
2017-10-02 11:15:00,69.93,69.93,69.89,69.89,1400.0,52.7504,52.7504,52.7202,52.7202,1400.0
2017-10-02 11:20:00,69.9,69.9,69.81,69.82,800.0,52.7277,52.7277,52.6599,52.6674,800.0
2017-10-02 11:25:00,69.8,69.82,69.8,69.82,800.0,52.6523,52.6674,52.6523,52.6674,800.0
2017-10-02 11:30:00,69.85,69.94,69.81,69.84,2564.0,52.69,52.7579,52.6599,52.6825,2564.0
2017-10-02 11:35:00,69.87,69.88,69.86,69.88,700.0,52.7051,52.7127,52.6976,52.7127,700.0
2017-10-02 11:40:00,69.88,69.94,69.88,69.94,3088.0,52.7127,52.7579,52.7127,52.7579,3088.0
2017-10-02 11:45:00,69.96,69.99,69.96,69.98,1400.0,52.773,52.7956,52.773,52.7881,1400.0
2017-10-02 11:50:00,69.95,69.97,69.93,69.97,2476.0,52.7655,52.7805,52.7504,52.7805,2476.0
2017-10-02 11:55:00,69.93,69.94,69.93,69.93,1000.0,52.7504,52.7579,52.7504,52.7504,1000.0
2017-10-02 12:00:00,69.93,69.93,69.88,69.93,1291.0,52.7504,52.7504,52.7127,52.7504,1291.0
2017-10-02 12:05:00,69.93,69.95,69.92,69.92,1600.0,52.7504,52.7655,52.7428,52.7428,1600.0
2017-10-02 12:10:00,69.94,69.94,69.92,69.92,500.0,52.7579,52.7579,52.7428,52.7428,500.0
2017-10-02 12:15:00,69.94,70.01,69.94,70.01,400.0,52.7579,52.8107,52.7579,52.8107,400.0
2017-10-02 12:20:00,70.0,70.0,69.97,69.97,400.0,52.8032,52.8032,52.7805,52.7805,400.0
2017-10-02 12:25:00,69.94,69.95,69.93,69.95,639.0,52.7579,52.7655,52.7504,52.7655,639.0
2017-10-02 12:30:00,69.95,69.95,69.91,69.91,800.0,52.7655,52.7655,52.7353,52.7353,800.0
2017-10-02 12:35:00,69.91,69.95,69.91,69.95,700.0,52.7353,52.7655,52.7353,52.7655,700.0
2017-10-02 12:40:00,69.93,69.93,69.88,69.88,500.0,52.7504,52.7504,52.7127,52.7127,500.0
2017-10-02 12:45:00,69.88,69.88,69.86,69.87,700.0,52.7127,52.7127,52.6976,52.7051,700.0
2017-10-02 12:50:00,69.86,69.86,69.83,69.83,500.0,52.6976,52.6976,52.6749,52.6749,500.0
2017-10-02 12:55:00,69.83,69.83,69.83,69.83,200.0,52.6749,52.6749,52.6749,52.6749,200.0
2017-10-02 13:00:00,69.84,69.84,69.8,69.8,600.0,52.6825,52.6825,52.6523,52.6523,600.0
2017-10-02 13:05:00,69.81,69.81,69.81,69.81,300.0,52.6599,52.6599,52.6599,52.6599,300.0
2017-10-02 13:10:00,69.83,69.86,69.82,69.83,1200.0,52.6749,52.6976,52.6674,52.6749,1200.0
2017-10-02 13:15:00,69.83,69.83,69.8,69.81,1100.0,52.6749,52.6749,52.6523,52.6599,1100.0
2017-10-02 13:20:00,69.8,69.8,69.78,69.78,400.0,52.6523,52.6523,52.6372,52.6372,400.0
2017-10-02 13:25:00,69.77,69.77,69.68,69.71,2100.0,52.6297,52.6297,52.5618,52.5844,2100.0
2017-10-02 13:30:00,69.73,69.73,69.68,69.68,500.0,52.5995,52.5995,52.5618,52.5618,500.0
2017-10-02 13:35:00,69.63,69.63,69.57,69.62,2200.0,52.5241,52.5241,52.4788,52.5165,2200.0
2017-10-02 13:40:00,69.66,69.7,69.66,69.7,300.0,52.5467,52.5769,52.5467,52.5769,300.0
2017-10-02 13:45:00,69.71,69.71,69.69,69.71,500.0,52.5844,52.5844,52.5693,52.5844,500.0
2017-10-02 13:50:00,69.72,69.74,69.7,69.74,690.0,52.592,52.6071,52.5769,52.6071,690.0
2017-10-02 13:55:00,69.75,69.75,69.72,69.74,1200.0,52.6146,52.6146,52.592,52.6071,1200.0
2017-10-02 14:00:00,69.72,69.72,69.63,69.64,900.0,52.592,52.592,52.5241,52.5316,900.0
2017-10-02 14:05:00,69.65,69.68,69.64,69.67,1000.0,52.5392,52.5618,52.5316,52.5542,1000.0
2017-10-02 14:10:00,69.66,69.66,69.59,69.59,700.0,52.5467,52.5467,52.4939,52.4939,700.0
2017-10-02 14:15:00,69.59,69.59,69.59,69.59,400.0,52.4939,52.4939,52.4939,52.4939,400.0
2017-10-02 14:20:00,69.59,69.59,69.57,69.57,400.0,52.4939,52.4939,52.4788,52.4788,400.0
2017-10-02 14:25:00,69.56,69.58,69.55,69.58,1600.0,52.4713,52.4864,52.4637,52.4864,1600.0
2017-10-02 14:30:00,69.57,69.59,69.57,69.59,1036.0,52.4788,52.4939,52.4788,52.4939,1036.0
2017-10-02 14:35:00,69.61,69.61,69.59,69.59,400.0,52.509,52.509,52.4939,52.4939,400.0
2017-10-02 14:40:00,69.58,69.62,69.56,69.6,2600.0,52.4864,52.5165,52.4713,52.5014,2600.0
2017-10-02 14:45:00,69.62,69.69,69.62,69.69,1300.0,52.5165,52.5693,52.5165,52.5693,1300.0
2017-10-02 14:50:00,69.67,69.67,69.64,69.64,800.0,52.5542,52.5542,52.5316,52.5316,800.0
2017-10-02 14:55:00,69.64,69.64,69.62,69.64,1100.0,52.5316,52.5316,52.5165,52.5316,1100.0
2017-10-02 15:00:00,69.64,69.69,69.64,69.68,1160.0,52.5316,52.5693,52.5316,52.5618,1160.0
2017-10-02 15:05:00,69.68,69.72,69.67,69.72,800.0,52.5618,52.592,52.5542,52.592,800.0
2017-10-02 15:10:00,69.73,69.75,69.71,69.71,1230.0,52.5995,52.6146,52.5844,52.5844,1230.0
2017-10-02 15:15:00,69.7,69.73,69.7,69.7,1816.0,52.5769,52.5995,52.5769,52.5769,1816.0
2017-10-02 15:20:00,69.71,69.71,69.66,69.66,1034.0,52.5844,52.5844,52.5467,52.5467,1034.0
2017-10-02 15:25:00,69.67,69.67,69.62,69.62,2012.0,52.5542,52.5542,52.5165,52.5165,2012.0
2017-10-02 15:30:00,69.63,69.64,69.6,69.64,900.0,52.5241,52.5316,52.5014,52.5316,900.0
2017-10-02 15:35:00,69.65,69.65,69.6,69.6,1900.0,52.5392,52.5392,52.5014,52.5014,1900.0
2017-10-02 15:40:00,69.62,69.62,69.54,69.57,2997.0,52.5165,52.5165,52.4562,52.4788,2997.0
2017-10-02 15:45:00,69.58,69.58,69.51,69.58,3300.0,52.4864,52.4864,52.4336,52.4864,3300.0
2017-10-02 15:50:00,69.58,69.58,69.53,69.57,4700.0,52.4864,52.4864,52.4486,52.4788,4700.0
2017-10-02 15:55:00,69.58,69.61,69.5,69.57,13103.0,52.4864,52.509,52.426,52.4788,13103.0
2017-10-03 09:30:00,69.56,69.68,69.21,69.34,1302.0,52.4713,52.5618,52.2073,52.3053,1302.0
2017-10-03 09:35:00,69.39,69.53,69.39,69.53,600.0,52.343,52.4486,52.343,52.4486,600.0
2017-10-03 09:40:00,69.46,69.52,69.43,69.43,699.0,52.3958,52.4411,52.3732,52.3732,699.0
2017-10-03 09:45:00,69.41,69.48,69.41,69.47,400.0,52.3581,52.4109,52.3581,52.4034,400.0
2017-10-03 09:50:00,69.44,69.44,69.44,69.44,100.0,52.3808,52.3808,52.3808,52.3808,100.0
2017-10-03 09:55:00,69.55,69.55,69.45,69.45,200.0,52.4637,52.4637,52.3883,52.3883,200.0
2017-10-03 10:00:00,69.47,69.64,69.47,69.64,2909.0,52.4034,52.5316,52.4034,52.5316,2909.0
2017-10-03 10:05:00,69.7,69.83,69.7,69.82,4700.0,52.5769,52.6749,52.5769,52.6674,4700.0
2017-10-03 10:10:00,69.82,69.94,69.82,69.9,5900.0,52.6674,52.7579,52.6674,52.7277,5900.0
2017-10-03 10:15:00,69.88,69.9,69.76,69.79,2000.0,52.7127,52.7277,52.6221,52.6448,2000.0
2017-10-03 10:20:00,69.8,69.83,69.71,69.74,4976.0,52.6523,52.6749,52.5844,52.6071,4976.0
2017-10-03 10:25:00,69.72,69.74,69.66,69.67,3800.0,52.592,52.6071,52.5467,52.5542,3800.0
2017-10-03 10:30:00,69.66,69.75,69.66,69.7,1200.0,52.5467,52.6146,52.5467,52.5769,1200.0
2017-10-03 10:35:00,69.72,69.79,69.72,69.76,1000.0,52.592,52.6448,52.592,52.6221,1000.0
2017-10-03 10:40:00,69.73,69.8,69.71,69.79,2600.0,52.5995,52.6523,52.5844,52.6448,2600.0
2017-10-03 10:45:00,69.7,69.71,69.64,69.71,500.0,52.5769,52.5844,52.5316,52.5844,500.0
2017-10-03 10:50:00,69.74,69.75,69.74,69.75,755.0,52.6071,52.6146,52.6071,52.6146,755.0
2017-10-03 10:55:00,69.8,69.8,69.78,69.78,400.0,52.6523,52.6523,52.6372,52.6372,400.0
2017-10-03 11:00:00,69.79,69.81,69.78,69.81,500.0,52.6448,52.6599,52.6372,52.6599,500.0
2017-10-03 11:05:00,69.79,69.8,69.78,69.8,400.0,52.6448,52.6523,52.6372,52.6523,400.0
2017-10-03 11:10:00,69.81,69.84,69.81,69.81,1500.0,52.6599,52.6825,52.6599,52.6599,1500.0
2017-10-03 11:15:00,69.8,69.81,69.8,69.81,300.0,52.6523,52.6599,52.6523,52.6599,300.0
2017-10-03 11:20:00,69.88,69.94,69.88,69.91,4100.0,52.7127,52.7579,52.7127,52.7353,4100.0
2017-10-03 11:25:00,69.94,70.06,69.94,70.06,6800.0,52.7579,52.8484,52.7579,52.8484,6800.0
2017-10-03 11:30:00,70.07,70.09,70.0,70.0,6450.0,52.856,52.8711,52.8032,52.8032,6450.0
2017-10-03 11:35:00,70.0,70.03,69.98,70.02,3852.0,52.8032,52.8258,52.7881,52.8183,3852.0
2017-10-03 11:40:00,70.03,70.03,69.95,70.01,11941.0,52.8258,52.8258,52.7655,52.8107,11941.0
2017-10-03 11:45:00,70.07,70.16,70.07,70.09,2016.0,52.856,52.9239,52.856,52.8711,2016.0
2017-10-03 11:50:00,70.11,70.13,70.08,70.12,800.0,52.8862,52.9012,52.8635,52.8937,800.0
2017-10-03 11:55:00,70.15,70.17,70.11,70.11,1840.0,52.9163,52.9314,52.8862,52.8862,1840.0
2017-10-03 12:00:00,70.08,70.08,70.01,70.04,1300.0,52.8635,52.8635,52.8107,52.8334,1300.0
2017-10-03 12:05:00,69.91,69.91,69.9,69.9,400.0,52.7353,52.7353,52.7277,52.7277,400.0
2017-10-03 12:10:00,69.85,69.87,69.85,69.87,200.0,52.69,52.7051,52.69,52.7051,200.0
2017-10-03 12:15:00,69.84,69.85,69.84,69.85,200.0,52.6825,52.69,52.6825,52.69,200.0
2017-10-03 12:20:00,69.85,69.85,69.85,69.85,0.0,52.69,52.69,52.69,52.69,0.0
2017-10-03 12:25:00,69.95,69.95,69.92,69.92,712.0,52.7655,52.7655,52.7428,52.7428,712.0
2017-10-03 12:30:00,69.93,69.93,69.93,69.93,237.0,52.7504,52.7504,52.7504,52.7504,237.0
2017-10-03 12:35:00,69.94,69.94,69.94,69.94,100.0,52.7579,52.7579,52.7579,52.7579,100.0
2017-10-03 12:40:00,69.92,69.92,69.92,69.92,100.0,52.7428,52.7428,52.7428,52.7428,100.0
2017-10-03 12:45:00,70.01,70.01,70.01,70.01,100.0,52.8107,52.8107,52.8107,52.8107,100.0
2017-10-03 12:50:00,70.01,70.01,70.01,70.01,0.0,52.8107,52.8107,52.8107,52.8107,0.0
2017-10-03 12:55:00,69.89,69.93,69.89,69.91,900.0,52.7202,52.7504,52.7202,52.7353,900.0
2017-10-03 13:00:00,69.87,69.87,69.74,69.74,2200.0,52.7051,52.7051,52.6071,52.6071,2200.0
2017-10-03 13:05:00,69.74,69.74,69.7,69.72,900.0,52.6071,52.6071,52.5769,52.592,900.0
2017-10-03 13:10:00,69.72,69.73,69.67,69.67,700.0,52.592,52.5995,52.5542,52.5542,700.0
2017-10-03 13:15:00,69.65,69.65,69.57,69.6,4373.0,52.5392,52.5392,52.4788,52.5014,4373.0
2017-10-03 13:20:00,69.59,69.62,69.59,69.59,700.0,52.4939,52.5165,52.4939,52.4939,700.0
2017-10-03 13:25:00,69.58,69.59,69.56,69.58,2200.0,52.4864,52.4939,52.4713,52.4864,2200.0
2017-10-03 13:30:00,69.57,69.57,69.51,69.51,1537.0,52.4788,52.4788,52.4336,52.4336,1537.0
2017-10-03 13:35:00,69.56,69.56,69.55,69.55,700.0,52.4713,52.4713,52.4637,52.4637,700.0
2017-10-03 13:40:00,69.54,69.58,69.54,69.58,300.0,52.4562,52.4864,52.4562,52.4864,300.0
2017-10-03 13:45:00,69.59,69.59,69.53,69.53,700.0,52.4939,52.4939,52.4486,52.4486,700.0
2017-10-03 13:50:00,69.5,69.52,69.43,69.43,3285.0,52.426,52.4411,52.3732,52.3732,3285.0
2017-10-03 13:55:00,69.45,69.48,69.45,69.47,800.0,52.3883,52.4109,52.3883,52.4034,800.0
2017-10-03 14:00:00,69.43,69.45,69.42,69.43,600.0,52.3732,52.3883,52.3657,52.3732,600.0
2017-10-03 14:05:00,69.43,69.48,69.43,69.45,900.0,52.3732,52.4109,52.3732,52.3883,900.0
2017-10-03 14:10:00,69.43,69.44,69.33,69.33,1846.0,52.3732,52.3808,52.2978,52.2978,1846.0
2017-10-03 14:15:00,69.42,69.42,69.42,69.42,100.0,52.3657,52.3657,52.3657,52.3657,100.0
2017-10-03 14:20:00,69.44,69.44,69.44,69.44,300.0,52.3808,52.3808,52.3808,52.3808,300.0
2017-10-03 14:25:00,69.43,69.43,69.41,69.41,1000.0,52.3732,52.3732,52.3581,52.3581,1000.0
2017-10-03 14:30:00,69.43,69.43,69.4,69.4,400.0,52.3732,52.3732,52.3506,52.3506,400.0
2017-10-03 14:35:00,69.4,69.4,69.4,69.4,425.0,52.3506,52.3506,52.3506,52.3506,425.0
2017-10-03 14:40:00,69.39,69.39,69.35,69.35,1637.0,52.343,52.343,52.3129,52.3129,1637.0
2017-10-03 14:45:00,69.35,69.35,69.31,69.32,1282.0,52.3129,52.3129,52.2827,52.2902,1282.0
2017-10-03 14:50:00,69.31,69.31,69.31,69.31,200.0,52.2827,52.2827,52.2827,52.2827,200.0
2017-10-03 14:55:00,69.33,69.37,69.31,69.31,1017.0,52.2978,52.3279,52.2827,52.2827,1017.0
2017-10-03 15:00:00,69.33,69.35,69.33,69.35,200.0,52.2978,52.3129,52.2978,52.3129,200.0
2017-10-03 15:05:00,69.34,69.35,69.34,69.35,200.0,52.3053,52.3129,52.3053,52.3129,200.0
2017-10-03 15:10:00,69.37,69.37,69.36,69.36,300.0,52.3279,52.3279,52.3204,52.3204,300.0
2017-10-03 15:15:00,69.33,69.33,69.3,69.3,1147.0,52.2978,52.2978,52.2751,52.2751,1147.0
2017-10-03 15:20:00,69.31,69.31,69.27,69.3,4920.0,52.2827,52.2827,52.2525,52.2751,4920.0
2017-10-03 15:25:00,69.33,69.34,69.33,69.34,400.0,52.2978,52.3053,52.2978,52.3053,400.0
2017-10-03 15:30:00,69.36,69.36,69.3,69.34,6017.0,52.3204,52.3204,52.2751,52.3053,6017.0
2017-10-03 15:35:00,69.38,69.4,69.34,69.4,1777.0,52.3355,52.3506,52.3053,52.3506,1777.0
2017-10-03 15:40:00,69.4,69.4,69.38,69.39,2264.0,52.3506,52.3506,52.3355,52.343,2264.0
2017-10-03 15:45:00,69.4,69.4,69.36,69.39,3255.0,52.3506,52.3506,52.3204,52.343,3255.0
2017-10-03 15:50:00,69.39,69.48,69.39,69.48,5293.0,52.343,52.4109,52.343,52.4109,5293.0
2017-10-03 15:55:00,69.5,69.5,69.4,69.43,8750.0,52.426,52.426,52.3506,52.3732,8750.0
2017-10-04 09:30:00,68.32,68.83,68.06,68.67,17004.0,51.5359,51.9206,51.3398,51.7999,17004.0
2017-10-04 09:35:00,68.63,68.83,68.58,68.6,6000.0,51.7697,51.9206,51.732,51.7471,6000.0
2017-10-04 09:40:00,68.53,68.62,68.38,68.38,5017.0,51.6943,51.7622,51.5812,51.5812,5017.0
2017-10-04 09:45:00,68.34,68.38,68.25,68.25,2400.0,51.551,51.5812,51.4831,51.4831,2400.0
2017-10-04 09:50:00,68.21,68.38,68.2,68.38,3800.0,51.4529,51.5812,51.4454,51.5812,3800.0
2017-10-04 09:55:00,68.37,68.4,68.29,68.38,5200.0,51.5736,51.5962,51.5133,51.5812,5200.0
2017-10-04 10:00:00,68.38,68.38,68.3,68.38,5322.0,51.5812,51.5812,51.5208,51.5812,5322.0
2017-10-04 10:05:00,68.37,68.38,68.33,68.38,3500.0,51.5736,51.5812,51.5434,51.5812,3500.0
2017-10-04 10:10:00,68.37,68.4,68.36,68.4,5404.0,51.5736,51.5962,51.5661,51.5962,5404.0
2017-10-04 10:15:00,68.4,68.46,68.36,68.46,5329.0,51.5962,51.6415,51.5661,51.6415,5329.0
2017-10-04 10:20:00,68.47,68.56,68.47,68.54,5002.0,51.6491,51.7169,51.6491,51.7019,5002.0
2017-10-04 10:25:00,68.54,68.54,68.39,68.39,3100.0,51.7019,51.7019,51.5887,51.5887,3100.0
2017-10-04 10:30:00,68.37,68.41,68.3,68.41,9461.0,51.5736,51.6038,51.5208,51.6038,9461.0
2017-10-04 10:35:00,68.37,68.42,68.36,68.4,2974.0,51.5736,51.6113,51.5661,51.5962,2974.0
2017-10-04 10:40:00,68.39,68.41,68.34,68.36,5728.0,51.5887,51.6038,51.551,51.5661,5728.0
2017-10-04 10:45:00,68.36,68.39,68.35,68.36,2600.0,51.5661,51.5887,51.5585,51.5661,2600.0
2017-10-04 10:50:00,68.37,68.38,68.33,68.33,2200.0,51.5736,51.5812,51.5434,51.5434,2200.0
2017-10-04 10:55:00,68.38,68.49,68.32,68.49,1905.0,51.5812,51.6641,51.5359,51.6641,1905.0
2017-10-04 11:00:00,68.47,68.49,68.44,68.44,6028.0,51.6491,51.6641,51.6264,51.6264,6028.0
2017-10-04 11:05:00,68.49,68.51,68.4,68.51,4481.0,51.6641,51.6792,51.5962,51.6792,4481.0
2017-10-04 11:10:00,68.53,68.62,68.53,68.62,300.0,51.6943,51.7622,51.6943,51.7622,300.0
2017-10-04 11:15:00,68.63,68.79,68.63,68.64,2000.0,51.7697,51.8904,51.7697,51.7773,2000.0
2017-10-04 11:20:00,68.77,68.78,68.63,68.72,1911.0,51.8754,51.8829,51.7697,51.8376,1911.0
2017-10-04 11:25:00,68.71,68.74,68.57,68.57,3574.0,51.8301,51.8527,51.7245,51.7245,3574.0
2017-10-04 11:30:00,68.58,68.73,68.58,68.69,700.0,51.732,51.8452,51.732,51.815,700.0
2017-10-04 11:35:00,68.63,68.7,68.59,68.69,800.0,51.7697,51.8225,51.7396,51.815,800.0
2017-10-04 11:40:00,68.69,68.78,68.69,68.73,2500.0,51.815,51.8829,51.815,51.8452,2500.0
2017-10-04 11:45:00,68.73,68.73,68.62,68.63,1800.0,51.8452,51.8452,51.7622,51.7697,1800.0
2017-10-04 11:50:00,68.58,68.71,68.58,68.71,1900.0,51.732,51.8301,51.732,51.8301,1900.0
2017-10-04 11:55:00,68.65,68.67,68.64,68.64,1800.0,51.7848,51.7999,51.7773,51.7773,1800.0
2017-10-04 12:00:00,68.64,68.64,68.56,68.6,1349.0,51.7773,51.7773,51.7169,51.7471,1349.0
2017-10-04 12:05:00,68.6,68.63,68.58,68.58,2100.0,51.7471,51.7697,51.732,51.732,2100.0
2017-10-04 12:10:00,68.58,68.59,68.56,68.56,786.0,51.732,51.7396,51.7169,51.7169,786.0
2017-10-04 12:15:00,68.56,68.59,68.54,68.55,3440.0,51.7169,51.7396,51.7019,51.7094,3440.0
2017-10-04 12:20:00,68.56,68.56,68.54,68.54,799.0,51.7169,51.7169,51.7019,51.7019,799.0
2017-10-04 12:25:00,68.55,68.55,68.52,68.52,1426.0,51.7094,51.7094,51.6868,51.6868,1426.0
2017-10-04 12:30:00,68.54,68.57,68.49,68.49,1700.0,51.7019,51.7245,51.6641,51.6641,1700.0
2017-10-04 12:35:00,68.52,68.56,68.52,68.53,1648.0,51.6868,51.7169,51.6868,51.6943,1648.0
2017-10-04 12:40:00,68.51,68.53,68.51,68.51,700.0,51.6792,51.6943,51.6792,51.6792,700.0
2017-10-04 12:45:00,68.51,68.53,68.51,68.53,700.0,51.6792,51.6943,51.6792,51.6943,700.0
2017-10-04 12:50:00,68.54,68.54,68.51,68.51,400.0,51.7019,51.7019,51.6792,51.6792,400.0
2017-10-04 12:55:00,68.54,68.58,68.54,68.58,1164.0,51.7019,51.732,51.7019,51.732,1164.0
2017-10-04 13:00:00,68.67,68.67,68.62,68.62,400.0,51.7999,51.7999,51.7622,51.7622,400.0
2017-10-04 13:05:00,68.62,68.62,68.57,68.6,1600.0,51.7622,51.7622,51.7245,51.7471,1600.0
2017-10-04 13:10:00,68.59,68.63,68.59,68.6,1503.0,51.7396,51.7697,51.7396,51.7471,1503.0
2017-10-04 13:15:00,68.6,68.6,68.51,68.57,3500.0,51.7471,51.7471,51.6792,51.7245,3500.0
2017-10-04 13:20:00,68.58,68.62,68.58,68.61,1199.0,51.732,51.7622,51.732,51.7547,1199.0
2017-10-04 13:25:00,68.6,68.61,68.58,68.61,2125.0,51.7471,51.7547,51.732,51.7547,2125.0
2017-10-04 13:30:00,68.63,68.63,68.57,68.57,900.0,51.7697,51.7697,51.7245,51.7245,900.0
2017-10-04 13:35:00,68.6,68.6,68.56,68.58,3900.0,51.7471,51.7471,51.7169,51.732,3900.0
2017-10-04 13:40:00,68.56,68.57,68.51,68.52,2396.0,51.7169,51.7245,51.6792,51.6868,2396.0
2017-10-04 13:45:00,68.53,68.53,68.52,68.53,2100.0,51.6943,51.6943,51.6868,51.6943,2100.0
2017-10-04 13:50:00,68.53,68.53,68.52,68.53,600.0,51.6943,51.6943,51.6868,51.6943,600.0
2017-10-04 13:55:00,68.49,68.52,68.48,68.5,1806.0,51.6641,51.6868,51.6566,51.6717,1806.0
2017-10-04 14:00:00,68.48,68.48,68.45,68.47,1000.0,51.6566,51.6566,51.634,51.6491,1000.0
2017-10-04 14:05:00,68.48,68.48,68.43,68.44,5835.0,51.6566,51.6566,51.6189,51.6264,5835.0
2017-10-04 14:10:00,68.45,68.46,68.45,68.45,2105.0,51.634,51.6415,51.634,51.634,2105.0
2017-10-04 14:15:00,68.47,68.47,68.43,68.47,1028.0,51.6491,51.6491,51.6189,51.6491,1028.0
2017-10-04 14:20:00,68.46,68.47,68.44,68.44,1900.0,51.6415,51.6491,51.6264,51.6264,1900.0
2017-10-04 14:25:00,68.46,68.46,68.44,68.44,1300.0,51.6415,51.6415,51.6264,51.6264,1300.0
2017-10-04 14:30:00,68.43,68.46,68.42,68.45,2700.0,51.6189,51.6415,51.6113,51.634,2700.0
2017-10-04 14:35:00,68.46,68.52,68.46,68.49,2006.0,51.6415,51.6868,51.6415,51.6641,2006.0
2017-10-04 14:40:00,68.56,68.61,68.56,68.6,1156.0,51.7169,51.7547,51.7169,51.7471,1156.0
2017-10-04 14:45:00,68.6,68.6,68.58,68.58,3089.0,51.7471,51.7471,51.732,51.732,3089.0
2017-10-04 14:50:00,68.6,68.6,68.58,68.58,1400.0,51.7471,51.7471,51.732,51.732,1400.0
2017-10-04 14:55:00,68.58,68.59,68.55,68.59,2164.0,51.732,51.7396,51.7094,51.7396,2164.0
2017-10-04 15:00:00,68.6,68.6,68.57,68.59,5104.0,51.7471,51.7471,51.7245,51.7396,5104.0
2017-10-04 15:05:00,68.6,68.64,68.6,68.64,3606.0,51.7471,51.7773,51.7471,51.7773,3606.0
2017-10-04 15:10:00,68.64,68.66,68.64,68.65,4810.0,51.7773,51.7924,51.7773,51.7848,4810.0
2017-10-04 15:15:00,68.64,68.64,68.61,68.61,4057.0,51.7773,51.7773,51.7547,51.7547,4057.0
2017-10-04 15:20:00,68.61,68.62,68.6,68.6,3290.0,51.7547,51.7622,51.7471,51.7471,3290.0
2017-10-04 15:25:00,68.6,68.6,68.57,68.58,9527.0,51.7471,51.7471,51.7245,51.732,9527.0
2017-10-04 15:30:00,68.58,68.63,68.56,68.59,10246.0,51.732,51.7697,51.7169,51.7396,10246.0
2017-10-04 15:35:00,68.58,68.59,68.57,68.58,4099.0,51.732,51.7396,51.7245,51.732,4099.0
2017-10-04 15:40:00,68.58,68.6,68.56,68.57,7795.0,51.732,51.7471,51.7169,51.7245,7795.0
2017-10-04 15:45:00,68.57,68.62,68.57,68.59,11467.0,51.7245,51.7622,51.7245,51.7396,11467.0
2017-10-04 15:50:00,68.59,68.61,68.57,68.57,7608.0,51.7396,51.7547,51.7245,51.7245,7608.0
2017-10-04 15:55:00,68.57,68.61,68.57,68.6,9334.0,51.7245,51.7547,51.7245,51.7471,9334.0
2017-10-05 09:30:00,68.72,68.74,68.65,68.74,2100.0,51.8376,51.8527,51.7848,51.8527,2100.0
2017-10-05 09:35:00,68.92,69.06,68.91,69.06,1371.0,51.9885,52.0941,51.981,52.0941,1371.0
2017-10-05 09:40:00,69.09,69.12,69.02,69.02,900.0,52.1167,52.1394,52.0639,52.0639,900.0
2017-10-05 09:45:00,69.05,69.05,68.99,68.99,800.0,52.0866,52.0866,52.0413,52.0413,800.0
2017-10-05 09:50:00,68.99,68.99,68.96,68.96,500.0,52.0413,52.0413,52.0187,52.0187,500.0
2017-10-05 09:55:00,69.0,69.02,68.96,68.96,400.0,52.0488,52.0639,52.0187,52.0187,400.0
2017-10-05 10:00:00,68.96,68.96,68.92,68.92,300.0,52.0187,52.0187,51.9885,51.9885,300.0
2017-10-05 10:05:00,68.91,68.92,68.9,68.9,900.0,51.981,51.9885,51.9734,51.9734,900.0
2017-10-05 10:10:00,68.91,68.95,68.91,68.91,600.0,51.981,52.0111,51.981,51.981,600.0
2017-10-05 10:15:00,68.9,68.91,68.72,68.72,2567.0,51.9734,51.981,51.8376,51.8376,2567.0
2017-10-05 10:20:00,68.72,68.72,68.67,68.67,1100.0,51.8376,51.8376,51.7999,51.7999,1100.0
2017-10-05 10:25:00,68.63,68.71,68.63,68.71,324.0,51.7697,51.8301,51.7697,51.8301,324.0
2017-10-05 10:30:00,68.73,68.73,68.68,68.69,900.0,51.8452,51.8452,51.8075,51.815,900.0
2017-10-05 10:35:00,68.69,68.73,68.69,68.73,500.0,51.815,51.8452,51.815,51.8452,500.0
2017-10-05 10:40:00,68.75,68.75,68.72,68.73,1600.0,51.8603,51.8603,51.8376,51.8452,1600.0
2017-10-05 10:45:00,68.73,68.85,68.73,68.82,600.0,51.8452,51.9357,51.8452,51.9131,600.0
2017-10-05 10:50:00,68.85,68.89,68.84,68.89,500.0,51.9357,51.9659,51.9282,51.9659,500.0
2017-10-05 10:55:00,68.87,68.89,68.86,68.87,600.0,51.9508,51.9659,51.9432,51.9508,600.0
2017-10-05 11:00:00,68.86,68.86,68.8,68.82,1130.0,51.9432,51.9432,51.898,51.9131,1130.0
2017-10-05 11:05:00,68.84,68.84,68.81,68.81,300.0,51.9282,51.9282,51.9055,51.9055,300.0
2017-10-05 11:10:00,68.83,68.84,68.83,68.83,300.0,51.9206,51.9282,51.9206,51.9206,300.0
2017-10-05 11:15:00,68.8,68.82,68.8,68.81,600.0,51.898,51.9131,51.898,51.9055,600.0
2017-10-05 11:20:00,68.82,68.82,68.69,68.73,2515.0,51.9131,51.9131,51.815,51.8452,2515.0
2017-10-05 11:25:00,68.72,68.73,68.72,68.73,400.0,51.8376,51.8452,51.8376,51.8452,400.0
2017-10-05 11:30:00,68.79,68.79,68.79,68.79,200.0,51.8904,51.8904,51.8904,51.8904,200.0
2017-10-05 11:35:00,68.82,68.82,68.82,68.82,100.0,51.9131,51.9131,51.9131,51.9131,100.0
2017-10-05 11:40:00,68.82,68.82,68.78,68.78,400.0,51.9131,51.9131,51.8829,51.8829,400.0
2017-10-05 11:45:00,68.79,68.8,68.78,68.8,791.0,51.8904,51.898,51.8829,51.898,791.0
2017-10-05 11:50:00,68.8,68.8,68.74,68.74,3200.0,51.898,51.898,51.8527,51.8527,3200.0
2017-10-05 11:55:00,68.72,68.75,68.72,68.75,1900.0,51.8376,51.8603,51.8376,51.8603,1900.0
2017-10-05 12:00:00,68.75,68.75,68.72,68.72,400.0,51.8603,51.8603,51.8376,51.8376,400.0
2017-10-05 12:05:00,68.71,68.74,68.71,68.71,600.0,51.8301,51.8527,51.8301,51.8301,600.0
2017-10-05 12:10:00,68.74,68.74,68.72,68.72,750.0,51.8527,51.8527,51.8376,51.8376,750.0
2017-10-05 12:15:00,68.75,68.8,68.75,68.8,800.0,51.8603,51.898,51.8603,51.898,800.0
2017-10-05 12:20:00,68.8,68.8,68.73,68.75,1300.0,51.898,51.898,51.8452,51.8603,1300.0
2017-10-05 12:25:00,68.78,68.82,68.78,68.81,700.0,51.8829,51.9131,51.8829,51.9055,700.0
2017-10-05 12:30:00,68.84,68.84,68.82,68.82,400.0,51.9282,51.9282,51.9131,51.9131,400.0
2017-10-05 12:35:00,68.8,68.84,68.79,68.84,1739.0,51.898,51.9282,51.8904,51.9282,1739.0
2017-10-05 12:40:00,68.84,68.84,68.84,68.84,0.0,51.9282,51.9282,51.9282,51.9282,0.0
2017-10-05 12:45:00,68.83,68.83,68.83,68.83,100.0,51.9206,51.9206,51.9206,51.9206,100.0
2017-10-05 12:50:00,68.82,68.82,68.82,68.82,200.0,51.9131,51.9131,51.9131,51.9131,200.0
2017-10-05 12:55:00,68.81,68.81,68.73,68.73,2700.0,51.9055,51.9055,51.8452,51.8452,2700.0
2017-10-05 13:00:00,68.72,68.75,68.72,68.75,1400.0,51.8376,51.8603,51.8376,51.8603,1400.0
2017-10-05 13:05:00,68.78,68.78,68.78,68.78,100.0,51.8829,51.8829,51.8829,51.8829,100.0
2017-10-05 13:10:00,68.79,68.79,68.74,68.74,1500.0,51.8904,51.8904,51.8527,51.8527,1500.0
2017-10-05 13:15:00,68.73,68.73,68.71,68.71,300.0,51.8452,51.8452,51.8301,51.8301,300.0
2017-10-05 13:20:00,68.75,68.75,68.71,68.72,1250.0,51.8603,51.8603,51.8301,51.8376,1250.0
2017-10-05 13:25:00,68.72,68.72,68.72,68.72,0.0,51.8376,51.8376,51.8376,51.8376,0.0
2017-10-05 13:30:00,68.73,68.73,68.71,68.72,600.0,51.8452,51.8452,51.8301,51.8376,600.0
2017-10-05 13:35:00,68.74,68.79,68.74,68.79,600.0,51.8527,51.8904,51.8527,51.8904,600.0
2017-10-05 13:40:00,68.83,68.84,68.79,68.79,1200.0,51.9206,51.9282,51.8904,51.8904,1200.0
2017-10-05 13:45:00,68.79,68.81,68.79,68.81,800.0,51.8904,51.9055,51.8904,51.9055,800.0
2017-10-05 13:50:00,68.81,68.81,68.76,68.76,900.0,51.9055,51.9055,51.8678,51.8678,900.0
2017-10-05 13:55:00,68.75,68.75,68.72,68.72,300.0,51.8603,51.8603,51.8376,51.8376,300.0
2017-10-05 14:00:00,68.74,68.74,68.72,68.72,300.0,51.8527,51.8527,51.8376,51.8376,300.0
2017-10-05 14:05:00,68.73,68.76,68.73,68.76,1331.0,51.8452,51.8678,51.8452,51.8678,1331.0
2017-10-05 14:10:00,68.77,68.77,68.76,68.76,353.0,51.8754,51.8754,51.8678,51.8678,353.0
2017-10-05 14:15:00,68.74,68.74,68.71,68.72,500.0,51.8527,51.8527,51.8301,51.8376,500.0
2017-10-05 14:20:00,68.74,68.74,68.73,68.73,700.0,51.8527,51.8527,51.8452,51.8452,700.0
2017-10-05 14:25:00,68.72,68.72,68.72,68.72,400.0,51.8376,51.8376,51.8376,51.8376,400.0
2017-10-05 14:30:00,68.72,68.73,68.71,68.71,1500.0,51.8376,51.8452,51.8301,51.8301,1500.0
2017-10-05 14:35:00,68.71,68.72,68.71,68.71,300.0,51.8301,51.8376,51.8301,51.8301,300.0
2017-10-05 14:40:00,68.71,68.71,68.54,68.54,1300.0,51.8301,51.8301,51.7019,51.7019,1300.0
2017-10-05 14:45:00,68.55,68.56,68.43,68.43,1500.0,51.7094,51.7169,51.6189,51.6189,1500.0
2017-10-05 14:50:00,68.43,68.52,68.43,68.52,1100.0,51.6189,51.6868,51.6189,51.6868,1100.0
2017-10-05 14:55:00,68.56,68.57,68.55,68.55,1200.0,51.7169,51.7245,51.7094,51.7094,1200.0
2017-10-05 15:00:00,68.55,68.55,68.52,68.52,600.0,51.7094,51.7094,51.6868,51.6868,600.0
2017-10-05 15:05:00,68.53,68.53,68.5,68.53,600.0,51.6943,51.6943,51.6717,51.6943,600.0
2017-10-05 15:10:00,68.56,68.57,68.53,68.54,1599.0,51.7169,51.7245,51.6943,51.7019,1599.0
2017-10-05 15:15:00,68.53,68.53,68.48,68.48,1150.0,51.6943,51.6943,51.6566,51.6566,1150.0
2017-10-05 15:20:00,68.49,68.51,68.46,68.51,1200.0,51.6641,51.6792,51.6415,51.6792,1200.0
2017-10-05 15:25:00,68.52,68.55,68.51,68.54,1300.0,51.6868,51.7094,51.6792,51.7019,1300.0
2017-10-05 15:30:00,68.54,68.54,68.5,68.52,1100.0,51.7019,51.7019,51.6717,51.6868,1100.0
2017-10-05 15:35:00,68.53,68.55,68.48,68.48,2301.0,51.6943,51.7094,51.6566,51.6566,2301.0
2017-10-05 15:40:00,68.48,68.56,68.48,68.51,3560.0,51.6566,51.7169,51.6566,51.6792,3560.0
2017-10-05 15:45:00,68.52,68.53,68.43,68.43,2604.0,51.6868,51.6943,51.6189,51.6189,2604.0
2017-10-05 15:50:00,68.42,68.45,68.42,68.44,4200.0,51.6113,51.634,51.6113,51.6264,4200.0
2017-10-05 15:55:00,68.45,68.53,68.45,68.49,15099.0,51.634,51.6943,51.634,51.6641,15099.0
2017-10-06 09:30:00,68.3,68.3,67.84,67.9,2048.0,51.5208,51.5208,51.1738,51.2191,2048.0
2017-10-06 09:35:00,67.81,67.81,67.52,67.72,2100.0,51.1512,51.1512,50.9324,51.0833,2100.0
2017-10-06 09:40:00,67.87,67.87,67.67,67.67,1500.0,51.1965,51.1965,51.0456,51.0456,1500.0
2017-10-06 09:45:00,67.65,67.66,67.53,67.59,1970.0,51.0305,51.038,50.94,50.9852,1970.0
2017-10-06 09:50:00,67.64,67.68,67.59,67.65,4809.0,51.023,51.0531,50.9852,51.0305,4809.0
2017-10-06 09:55:00,67.64,67.64,67.49,67.49,2000.0,51.023,51.023,50.9098,50.9098,2000.0
2017-10-06 10:00:00,67.55,67.56,67.5,67.56,644.0,50.9551,50.9626,50.9174,50.9626,644.0
2017-10-06 10:05:00,67.55,67.56,67.52,67.56,1200.0,50.9551,50.9626,50.9324,50.9626,1200.0
2017-10-06 10:10:00,67.69,67.71,67.58,67.58,1700.0,51.0607,51.0758,50.9777,50.9777,1700.0
2017-10-06 10:15:00,67.58,67.68,67.57,67.68,700.0,50.9777,51.0531,50.9702,51.0531,700.0
2017-10-06 10:20:00,67.75,67.75,67.73,67.75,400.0,51.1059,51.1059,51.0908,51.1059,400.0
2017-10-06 10:25:00,67.81,67.85,67.8,67.8,638.0,51.1512,51.1814,51.1436,51.1436,638.0
2017-10-06 10:30:00,67.87,67.87,67.86,67.87,500.0,51.1965,51.1965,51.1889,51.1965,500.0
2017-10-06 10:35:00,67.89,67.92,67.88,67.92,700.0,51.2115,51.2342,51.204,51.2342,700.0
2017-10-06 10:40:00,67.92,67.92,67.87,67.87,900.0,51.2342,51.2342,51.1965,51.1965,900.0
2017-10-06 10:45:00,67.93,67.96,67.93,67.94,1398.0,51.2417,51.2643,51.2417,51.2493,1398.0
2017-10-06 10:50:00,67.97,68.03,67.95,67.99,2868.0,51.2719,51.3171,51.2568,51.287,2868.0
2017-10-06 10:55:00,68.0,68.05,67.99,68.03,1900.0,51.2945,51.3322,51.287,51.3171,1900.0
2017-10-06 11:00:00,68.02,68.07,68.02,68.06,966.0,51.3096,51.3473,51.3096,51.3398,966.0
2017-10-06 11:05:00,68.09,68.09,68.06,68.08,1659.0,51.3624,51.3624,51.3398,51.3549,1659.0
2017-10-06 11:10:00,68.09,68.2,68.09,68.2,1603.0,51.3624,51.4454,51.3624,51.4454,1603.0
2017-10-06 11:15:00,68.25,68.29,68.25,68.29,900.0,51.4831,51.5133,51.4831,51.5133,900.0
2017-10-06 11:20:00,68.27,68.27,68.23,68.24,500.0,51.4982,51.4982,51.468,51.4756,500.0
2017-10-06 11:25:00,68.23,68.26,68.18,68.25,2223.0,51.468,51.4906,51.4303,51.4831,2223.0
2017-10-06 11:30:00,68.25,68.29,68.25,68.29,2200.0,51.4831,51.5133,51.4831,51.5133,2200.0
2017-10-06 11:35:00,68.3,68.3,68.2,68.22,1300.0,51.5208,51.5208,51.4454,51.4605,1300.0
2017-10-06 11:40:00,68.22,68.22,68.21,68.22,1723.0,51.4605,51.4605,51.4529,51.4605,1723.0
2017-10-06 11:45:00,68.22,68.22,68.14,68.14,1121.0,51.4605,51.4605,51.4001,51.4001,1121.0
2017-10-06 11:50:00,68.13,68.14,68.12,68.14,1207.0,51.3926,51.4001,51.385,51.4001,1207.0
2017-10-06 11:55:00,68.14,68.15,68.03,68.07,1423.0,51.4001,51.4077,51.3171,51.3473,1423.0
2017-10-06 12:00:00,68.07,68.13,68.07,68.1,1245.0,51.3473,51.3926,51.3473,51.3699,1245.0
2017-10-06 12:05:00,68.1,68.12,68.07,68.12,1000.0,51.3699,51.385,51.3473,51.385,1000.0
2017-10-06 12:10:00,68.13,68.15,68.09,68.09,969.0,51.3926,51.4077,51.3624,51.3624,969.0
2017-10-06 12:15:00,68.15,68.2,68.15,68.2,300.0,51.4077,51.4454,51.4077,51.4454,300.0
2017-10-06 12:20:00,68.2,68.23,68.2,68.22,400.0,51.4454,51.468,51.4454,51.4605,400.0
2017-10-06 12:25:00,68.28,68.28,68.21,68.22,944.0,51.5057,51.5057,51.4529,51.4605,944.0
2017-10-06 12:30:00,68.19,68.19,68.16,68.17,600.0,51.4378,51.4378,51.4152,51.4228,600.0
2017-10-06 12:35:00,68.16,68.16,68.13,68.13,745.0,51.4152,51.4152,51.3926,51.3926,745.0
2017-10-06 12:40:00,68.12,68.21,68.12,68.18,1370.0,51.385,51.4529,51.385,51.4303,1370.0
2017-10-06 12:45:00,68.16,68.2,68.16,68.2,400.0,51.4152,51.4454,51.4152,51.4454,400.0
2017-10-06 12:50:00,68.21,68.24,68.21,68.24,600.0,51.4529,51.4756,51.4529,51.4756,600.0
2017-10-06 12:55:00,68.24,68.24,68.21,68.23,1300.0,51.4756,51.4756,51.4529,51.468,1300.0
2017-10-06 13:00:00,68.23,68.23,68.23,68.23,200.0,51.468,51.468,51.468,51.468,200.0
2017-10-06 13:05:00,68.26,68.34,68.26,68.34,925.0,51.4906,51.551,51.4906,51.551,925.0
2017-10-06 13:10:00,68.33,68.34,68.33,68.34,443.0,51.5434,51.551,51.5434,51.551,443.0
2017-10-06 13:15:00,68.38,68.38,68.38,68.38,300.0,51.5812,51.5812,51.5812,51.5812,300.0
2017-10-06 13:20:00,68.38,68.38,68.38,68.38,0.0,51.5812,51.5812,51.5812,51.5812,0.0
2017-10-06 13:25:00,68.36,68.36,68.35,68.35,300.0,51.5661,51.5661,51.5585,51.5585,300.0
2017-10-06 13:30:00,68.35,68.35,68.35,68.35,0.0,51.5585,51.5585,51.5585,51.5585,0.0
2017-10-06 13:35:00,68.35,68.35,68.34,68.35,1000.0,51.5585,51.5585,51.551,51.5585,1000.0
2017-10-06 13:40:00,68.37,68.37,68.36,68.36,400.0,51.5736,51.5736,51.5661,51.5661,400.0
2017-10-06 13:45:00,68.35,68.35,68.29,68.29,1100.0,51.5585,51.5585,51.5133,51.5133,1100.0
2017-10-06 13:50:00,68.28,68.29,68.28,68.29,300.0,51.5057,51.5133,51.5057,51.5133,300.0
2017-10-06 13:55:00,68.26,68.26,68.26,68.26,100.0,51.4906,51.4906,51.4906,51.4906,100.0
2017-10-06 14:00:00,68.27,68.3,68.26,68.28,887.0,51.4982,51.5208,51.4906,51.5057,887.0
2017-10-06 14:05:00,68.29,68.32,68.29,68.32,600.0,51.5133,51.5359,51.5133,51.5359,600.0
2017-10-06 14:10:00,68.31,68.31,68.3,68.3,200.0,51.5284,51.5284,51.5208,51.5208,200.0
2017-10-06 14:15:00,68.3,68.3,68.22,68.22,1200.0,51.5208,51.5208,51.4605,51.4605,1200.0
2017-10-06 14:20:00,68.21,68.21,68.15,68.15,1360.0,51.4529,51.4529,51.4077,51.4077,1360.0
2017-10-06 14:25:00,68.15,68.23,68.15,68.2,2000.0,51.4077,51.468,51.4077,51.4454,2000.0
2017-10-06 14:30:00,68.19,68.2,68.18,68.19,1000.0,51.4378,51.4454,51.4303,51.4378,1000.0
2017-10-06 14:35:00,68.23,68.23,68.21,68.21,700.0,51.468,51.468,51.4529,51.4529,700.0
2017-10-06 14:40:00,68.22,68.22,68.19,68.19,400.0,51.4605,51.4605,51.4378,51.4378,400.0
2017-10-06 14:45:00,68.2,68.2,68.18,68.18,500.0,51.4454,51.4454,51.4303,51.4303,500.0
2017-10-06 14:50:00,68.21,68.24,68.19,68.24,300.0,51.4529,51.4756,51.4378,51.4756,300.0
2017-10-06 14:55:00,68.24,68.24,68.21,68.21,700.0,51.4756,51.4756,51.4529,51.4529,700.0
2017-10-06 15:00:00,68.23,68.23,68.16,68.2,2200.0,51.468,51.468,51.4152,51.4454,2200.0
2017-10-06 15:05:00,68.2,68.2,68.2,68.2,650.0,51.4454,51.4454,51.4454,51.4454,650.0
2017-10-06 15:10:00,68.2,68.2,68.17,68.18,808.0,51.4454,51.4454,51.4228,51.4303,808.0
2017-10-06 15:15:00,68.19,68.21,68.18,68.18,1500.0,51.4378,51.4529,51.4303,51.4303,1500.0
2017-10-06 15:20:00,68.18,68.2,68.18,68.2,1897.0,51.4303,51.4454,51.4303,51.4454,1897.0
2017-10-06 15:25:00,68.2,68.24,68.2,68.24,661.0,51.4454,51.4756,51.4454,51.4756,661.0
2017-10-06 15:30:00,68.23,68.23,68.16,68.17,3415.0,51.468,51.468,51.4152,51.4228,3415.0
2017-10-06 15:35:00,68.18,68.23,68.18,68.23,1132.0,51.4303,51.468,51.4303,51.468,1132.0
2017-10-06 15:40:00,68.24,68.24,68.23,68.24,400.0,51.4756,51.4756,51.468,51.4756,400.0
2017-10-06 15:45:00,68.23,68.25,68.19,68.19,2100.0,51.468,51.4831,51.4378,51.4378,2100.0
2017-10-06 15:50:00,68.19,68.21,68.18,68.18,2386.0,51.4378,51.4529,51.4303,51.4303,2386.0
2017-10-06 15:55:00,68.19,68.32,68.19,68.28,7020.0,51.4378,51.5359,51.4378,51.5057,7020.0
2017-10-09 09:30:00,68.36,68.56,68.35,68.56,1500.0,51.5661,51.7169,51.5585,51.7169,1500.0
2017-10-09 09:35:00,68.56,68.59,68.53,68.59,800.0,51.7169,51.7396,51.6943,51.7396,800.0
2017-10-09 09:40:00,68.62,68.68,68.59,68.68,1000.0,51.7622,51.8075,51.7396,51.8075,1000.0
2017-10-09 09:45:00,68.61,68.61,68.46,68.48,1000.0,51.7547,51.7547,51.6415,51.6566,1000.0
2017-10-09 09:50:00,68.4,68.46,68.4,68.46,300.0,51.5962,51.6415,51.5962,51.6415,300.0
2017-10-09 09:55:00,68.48,68.48,68.44,68.44,600.0,51.6566,51.6566,51.6264,51.6264,600.0
2017-10-09 10:00:00,68.37,68.37,68.3,68.3,300.0,51.5736,51.5736,51.5208,51.5208,300.0
2017-10-09 10:05:00,68.36,68.36,68.33,68.33,500.0,51.5661,51.5661,51.5434,51.5434,500.0
2017-10-09 10:10:00,68.34,68.4,68.34,68.4,200.0,51.551,51.5962,51.551,51.5962,200.0
2017-10-09 10:15:00,68.4,68.4,68.31,68.33,600.0,51.5962,51.5962,51.5284,51.5434,600.0
2017-10-09 10:20:00,68.3,68.32,68.3,68.32,1800.0,51.5208,51.5359,51.5208,51.5359,1800.0
2017-10-09 10:25:00,68.33,68.38,68.33,68.33,1911.0,51.5434,51.5812,51.5434,51.5434,1911.0
2017-10-09 10:30:00,68.3,68.3,68.29,68.3,300.0,51.5208,51.5208,51.5133,51.5208,300.0
2017-10-09 10:35:00,68.31,68.36,68.31,68.33,900.0,51.5284,51.5661,51.5284,51.5434,900.0
2017-10-09 10:40:00,68.42,68.48,68.42,68.48,200.0,51.6113,51.6566,51.6113,51.6566,200.0
2017-10-09 10:45:00,68.49,68.52,68.47,68.47,4400.0,51.6641,51.6868,51.6491,51.6491,4400.0
2017-10-09 10:50:00,68.47,68.47,68.47,68.47,110.0,51.6491,51.6491,51.6491,51.6491,110.0
2017-10-09 10:55:00,68.47,68.47,68.41,68.41,500.0,51.6491,51.6491,51.6038,51.6038,500.0
2017-10-09 11:00:00,68.37,68.37,68.34,68.34,512.0,51.5736,51.5736,51.551,51.551,512.0
2017-10-09 11:05:00,68.34,68.36,68.33,68.36,600.0,51.551,51.5661,51.5434,51.5661,600.0
2017-10-09 11:10:00,68.38,68.38,68.38,68.38,100.0,51.5812,51.5812,51.5812,51.5812,100.0
2017-10-09 11:15:00,68.38,68.41,68.38,68.41,400.0,51.5812,51.6038,51.5812,51.6038,400.0
2017-10-09 11:20:00,68.43,68.48,68.43,68.45,937.0,51.6189,51.6566,51.6189,51.634,937.0
2017-10-09 11:25:00,68.42,68.42,68.42,68.42,100.0,51.6113,51.6113,51.6113,51.6113,100.0
2017-10-09 11:30:00,68.41,68.41,68.41,68.41,300.0,51.6038,51.6038,51.6038,51.6038,300.0
2017-10-09 11:35:00,68.41,68.42,68.41,68.42,300.0,51.6038,51.6113,51.6038,51.6113,300.0
2017-10-09 11:40:00,68.42,68.42,68.42,68.42,100.0,51.6113,51.6113,51.6113,51.6113,100.0
2017-10-09 11:45:00,68.44,68.44,68.44,68.44,100.0,51.6264,51.6264,51.6264,51.6264,100.0
2017-10-09 11:50:00,68.5,68.5,68.5,68.5,100.0,51.6717,51.6717,51.6717,51.6717,100.0
2017-10-09 11:55:00,68.51,68.51,68.5,68.5,300.0,51.6792,51.6792,51.6717,51.6717,300.0
2017-10-09 12:00:00,68.5,68.5,68.5,68.5,100.0,51.6717,51.6717,51.6717,51.6717,100.0
2017-10-09 12:05:00,68.49,68.53,68.49,68.53,500.0,51.6641,51.6943,51.6641,51.6943,500.0
2017-10-09 12:10:00,68.56,68.62,68.56,68.58,900.0,51.7169,51.7622,51.7169,51.732,900.0
2017-10-09 12:15:00,68.58,68.62,68.58,68.62,200.0,51.732,51.7622,51.732,51.7622,200.0
2017-10-09 12:20:00,68.64,68.67,68.63,68.63,700.0,51.7773,51.7999,51.7697,51.7697,700.0
2017-10-09 12:25:00,68.66,68.74,68.66,68.74,400.0,51.7924,51.8527,51.7924,51.8527,400.0
2017-10-09 12:30:00,68.77,68.77,68.77,68.77,100.0,51.8754,51.8754,51.8754,51.8754,100.0
2017-10-09 12:35:00,68.8,68.8,68.67,68.67,500.0,51.898,51.898,51.7999,51.7999,500.0
2017-10-09 12:40:00,68.69,68.76,68.69,68.76,700.0,51.815,51.8678,51.815,51.8678,700.0
2017-10-09 12:45:00,68.73,68.73,68.69,68.71,300.0,51.8452,51.8452,51.815,51.8301,300.0
2017-10-09 12:50:00,68.71,68.71,68.71,68.71,0.0,51.8301,51.8301,51.8301,51.8301,0.0
2017-10-09 12:55:00,68.7,68.7,68.68,68.7,400.0,51.8225,51.8225,51.8075,51.8225,400.0
2017-10-09 13:00:00,68.7,68.7,68.7,68.7,0.0,51.8225,51.8225,51.8225,51.8225,0.0
2017-10-09 13:05:00,68.7,68.72,68.7,68.71,700.0,51.8225,51.8376,51.8225,51.8301,700.0
2017-10-09 13:10:00,68.7,68.7,68.7,68.7,200.0,51.8225,51.8225,51.8225,51.8225,200.0
2017-10-09 13:15:00,68.62,68.62,68.57,68.58,1100.0,51.7622,51.7622,51.7245,51.732,1100.0
2017-10-09 13:20:00,68.59,68.59,68.56,68.56,508.0,51.7396,51.7396,51.7169,51.7169,508.0
2017-10-09 13:25:00,68.53,68.53,68.48,68.49,1174.0,51.6943,51.6943,51.6566,51.6641,1174.0
2017-10-09 13:30:00,68.5,68.51,68.5,68.51,300.0,51.6717,51.6792,51.6717,51.6792,300.0
2017-10-09 13:35:00,68.49,68.49,68.48,68.48,300.0,51.6641,51.6641,51.6566,51.6566,300.0
2017-10-09 13:40:00,68.52,68.54,68.52,68.54,300.0,51.6868,51.7019,51.6868,51.7019,300.0
2017-10-09 13:45:00,68.57,68.57,68.54,68.54,300.0,51.7245,51.7245,51.7019,51.7019,300.0
2017-10-09 13:50:00,68.54,68.54,68.54,68.54,0.0,51.7019,51.7019,51.7019,51.7019,0.0
2017-10-09 13:55:00,68.52,68.55,68.5,68.55,500.0,51.6868,51.7094,51.6717,51.7094,500.0
2017-10-09 14:00:00,68.55,68.58,68.55,68.56,700.0,51.7094,51.732,51.7094,51.7169,700.0
2017-10-09 14:05:00,68.55,68.55,68.53,68.53,300.0,51.7094,51.7094,51.6943,51.6943,300.0
2017-10-09 14:10:00,68.52,68.52,68.52,68.52,292.0,51.6868,51.6868,51.6868,51.6868,292.0
2017-10-09 14:15:00,68.47,68.51,68.47,68.48,801.0,51.6491,51.6792,51.6491,51.6566,801.0
2017-10-09 14:20:00,68.49,68.49,68.49,68.49,400.0,51.6641,51.6641,51.6641,51.6641,400.0
2017-10-09 14:25:00,68.49,68.51,68.49,68.49,300.0,51.6641,51.6792,51.6641,51.6641,300.0
2017-10-09 14:30:00,68.46,68.46,68.44,68.44,410.0,51.6415,51.6415,51.6264,51.6264,410.0
2017-10-09 14:35:00,68.43,68.46,68.43,68.46,200.0,51.6189,51.6415,51.6189,51.6415,200.0
2017-10-09 14:40:00,68.46,68.47,68.43,68.43,565.0,51.6415,51.6491,51.6189,51.6189,565.0
2017-10-09 14:45:00,68.42,68.42,68.42,68.42,100.0,51.6113,51.6113,51.6113,51.6113,100.0
2017-10-09 14:50:00,68.44,68.44,68.38,68.38,397.0,51.6264,51.6264,51.5812,51.5812,397.0
2017-10-09 14:55:00,68.38,68.38,68.37,68.37,200.0,51.5812,51.5812,51.5736,51.5736,200.0
2017-10-09 15:00:00,68.39,68.39,68.39,68.39,900.0,51.5887,51.5887,51.5887,51.5887,900.0
2017-10-09 15:05:00,68.35,68.36,68.35,68.36,900.0,51.5585,51.5661,51.5585,51.5661,900.0
2017-10-09 15:10:00,68.37,68.37,68.35,68.35,400.0,51.5736,51.5736,51.5585,51.5585,400.0
2017-10-09 15:15:00,68.36,68.39,68.34,68.35,700.0,51.5661,51.5887,51.551,51.5585,700.0
2017-10-09 15:20:00,68.33,68.33,68.33,68.33,1500.0,51.5434,51.5434,51.5434,51.5434,1500.0
2017-10-09 15:25:00,68.33,68.37,68.33,68.37,900.0,51.5434,51.5736,51.5434,51.5736,900.0
2017-10-09 15:30:00,68.38,68.38,68.32,68.32,1500.0,51.5812,51.5812,51.5359,51.5359,1500.0
2017-10-09 15:35:00,68.33,68.33,68.25,68.3,1842.0,51.5434,51.5434,51.4831,51.5208,1842.0
2017-10-09 15:40:00,68.29,68.31,68.29,68.29,1900.0,51.5133,51.5284,51.5133,51.5133,1900.0
2017-10-09 15:45:00,68.29,68.29,68.25,68.26,1800.0,51.5133,51.5133,51.4831,51.4906,1800.0
2017-10-09 15:50:00,68.25,68.25,68.18,68.19,3300.0,51.4831,51.4831,51.4303,51.4378,3300.0
2017-10-09 15:55:00,68.19,68.29,68.19,68.26,5563.0,51.4378,51.5133,51.4378,51.4906,5563.0
2017-10-10 09:30:00,68.4,68.4,68.4,68.4,100.0,51.5962,51.5962,51.5962,51.5962,100.0
2017-10-10 09:35:00,68.54,68.6,68.54,68.6,1100.0,51.7019,51.7471,51.7019,51.7471,1100.0
2017-10-10 09:40:00,68.68,68.68,68.68,68.68,500.0,51.8075,51.8075,51.8075,51.8075,500.0
2017-10-10 09:45:00,68.59,68.59,68.53,68.55,1100.0,51.7396,51.7396,51.6943,51.7094,1100.0
2017-10-10 09:50:00,68.57,68.57,68.55,68.55,300.0,51.7245,51.7245,51.7094,51.7094,300.0
2017-10-10 09:55:00,68.56,68.56,68.42,68.42,957.0,51.7169,51.7169,51.6113,51.6113,957.0
2017-10-10 10:00:00,68.37,68.37,68.29,68.3,733.0,51.5736,51.5736,51.5133,51.5208,733.0
2017-10-10 10:05:00,68.28,68.28,68.13,68.13,2000.0,51.5057,51.5057,51.3926,51.3926,2000.0
2017-10-10 10:10:00,68.18,68.19,68.13,68.15,1049.0,51.4303,51.4378,51.3926,51.4077,1049.0
2017-10-10 10:15:00,68.15,68.18,68.06,68.06,1544.0,51.4077,51.4303,51.3398,51.3398,1544.0
2017-10-10 10:20:00,68.05,68.05,67.99,67.99,1329.0,51.3322,51.3322,51.287,51.287,1329.0
2017-10-10 10:25:00,68.0,68.0,67.93,67.96,2300.0,51.2945,51.2945,51.2417,51.2643,2300.0
2017-10-10 10:30:00,67.99,68.08,67.99,68.04,3000.0,51.287,51.3549,51.287,51.3247,3000.0
2017-10-10 10:35:00,68.05,68.07,68.0,68.02,1600.0,51.3322,51.3473,51.2945,51.3096,1600.0
2017-10-10 10:40:00,68.0,68.13,68.0,68.13,1000.0,51.2945,51.3926,51.2945,51.3926,1000.0
2017-10-10 10:45:00,68.15,68.19,68.15,68.19,800.0,51.4077,51.4378,51.4077,51.4378,800.0
2017-10-10 10:50:00,68.19,68.19,68.08,68.08,1850.0,51.4378,51.4378,51.3549,51.3549,1850.0
2017-10-10 10:55:00,68.1,68.17,68.08,68.16,3416.0,51.3699,51.4228,51.3549,51.4152,3416.0
2017-10-10 11:00:00,68.15,68.15,68.11,68.14,3132.0,51.4077,51.4077,51.3775,51.4001,3132.0
2017-10-10 11:05:00,68.13,68.2,68.12,68.19,2983.0,51.3926,51.4454,51.385,51.4378,2983.0
2017-10-10 11:10:00,68.16,68.16,68.04,68.07,2902.0,51.4152,51.4152,51.3247,51.3473,2902.0
2017-10-10 11:15:00,68.06,68.09,68.02,68.07,3595.0,51.3398,51.3624,51.3096,51.3473,3595.0
2017-10-10 11:20:00,68.06,68.14,68.04,68.13,2000.0,51.3398,51.4001,51.3247,51.3926,2000.0
2017-10-10 11:25:00,68.13,68.13,68.04,68.07,1800.0,51.3926,51.3926,51.3247,51.3473,1800.0
2017-10-10 11:30:00,68.1,68.12,68.09,68.09,1595.0,51.3699,51.385,51.3624,51.3624,1595.0
2017-10-10 11:35:00,68.09,68.17,68.09,68.14,1926.0,51.3624,51.4228,51.3624,51.4001,1926.0
2017-10-10 11:40:00,68.1,68.14,68.05,68.07,3373.0,51.3699,51.4001,51.3322,51.3473,3373.0
2017-10-10 11:45:00,68.08,68.08,68.08,68.08,100.0,51.3549,51.3549,51.3549,51.3549,100.0
2017-10-10 11:50:00,68.1,68.1,68.08,68.09,1814.0,51.3699,51.3699,51.3549,51.3624,1814.0
2017-10-10 11:55:00,68.1,68.1,68.03,68.04,1839.0,51.3699,51.3699,51.3171,51.3247,1839.0
2017-10-10 12:00:00,68.06,68.06,67.98,67.98,3350.0,51.3398,51.3398,51.2794,51.2794,3350.0
2017-10-10 12:05:00,67.99,68.02,67.99,68.02,1400.0,51.287,51.3096,51.287,51.3096,1400.0
2017-10-10 12:10:00,68.01,68.04,68.0,68.02,1800.0,51.3021,51.3247,51.2945,51.3096,1800.0
2017-10-10 12:15:00,68.03,68.09,68.03,68.08,1671.0,51.3171,51.3624,51.3171,51.3549,1671.0
2017-10-10 12:20:00,68.08,68.1,68.08,68.08,1800.0,51.3549,51.3699,51.3549,51.3549,1800.0
2017-10-10 12:25:00,68.08,68.17,68.08,68.15,3228.0,51.3549,51.4228,51.3549,51.4077,3228.0
2017-10-10 12:30:00,68.13,68.17,68.13,68.17,700.0,51.3926,51.4228,51.3926,51.4228,700.0
2017-10-10 12:35:00,68.18,68.18,68.15,68.17,1600.0,51.4303,51.4303,51.4077,51.4228,1600.0
2017-10-10 12:40:00,68.17,68.21,68.17,68.17,1300.0,51.4228,51.4529,51.4228,51.4228,1300.0
2017-10-10 12:45:00,68.17,68.18,68.17,68.18,600.0,51.4228,51.4303,51.4228,51.4303,600.0
2017-10-10 12:50:00,68.18,68.22,68.18,68.21,859.0,51.4303,51.4605,51.4303,51.4529,859.0
2017-10-10 12:55:00,68.19,68.21,68.19,68.19,1300.0,51.4378,51.4529,51.4378,51.4378,1300.0
2017-10-10 13:00:00,68.2,68.2,68.11,68.11,1500.0,51.4454,51.4454,51.3775,51.3775,1500.0
2017-10-10 13:05:00,68.1,68.13,68.1,68.13,900.0,51.3699,51.3926,51.3699,51.3926,900.0
2017-10-10 13:10:00,68.12,68.12,68.06,68.06,1500.0,51.385,51.385,51.3398,51.3398,1500.0
2017-10-10 13:15:00,68.02,68.02,67.97,67.97,800.0,51.3096,51.3096,51.2719,51.2719,800.0
2017-10-10 13:20:00,67.94,67.94,67.91,67.91,1100.0,51.2493,51.2493,51.2266,51.2266,1100.0
2017-10-10 13:25:00,67.93,67.99,67.93,67.99,612.0,51.2417,51.287,51.2417,51.287,612.0
2017-10-10 13:30:00,67.98,67.98,67.95,67.95,1700.0,51.2794,51.2794,51.2568,51.2568,1700.0
2017-10-10 13:35:00,67.97,68.0,67.97,67.98,1814.0,51.2719,51.2945,51.2719,51.2794,1814.0
2017-10-10 13:40:00,67.98,68.0,67.96,67.96,2634.0,51.2794,51.2945,51.2643,51.2643,2634.0
2017-10-10 13:45:00,67.94,67.94,67.9,67.9,1500.0,51.2493,51.2493,51.2191,51.2191,1500.0
2017-10-10 13:50:00,67.89,67.89,67.83,67.85,2100.0,51.2115,51.2115,51.1663,51.1814,2100.0
2017-10-10 13:55:00,67.84,67.88,67.82,67.87,1218.0,51.1738,51.204,51.1587,51.1965,1218.0
2017-10-10 14:00:00,67.89,67.89,67.82,67.82,1182.0,51.2115,51.2115,51.1587,51.1587,1182.0
2017-10-10 14:05:00,67.78,67.78,67.7,67.7,1500.0,51.1286,51.1286,51.0682,51.0682,1500.0
2017-10-10 14:10:00,67.68,67.71,67.65,67.71,1700.0,51.0531,51.0758,51.0305,51.0758,1700.0
2017-10-10 14:15:00,67.7,67.73,67.62,67.63,1786.0,51.0682,51.0908,51.0079,51.0154,1786.0
2017-10-10 14:20:00,67.69,67.78,67.68,67.68,1900.0,51.0607,51.1286,51.0531,51.0531,1900.0
2017-10-10 14:25:00,67.67,67.71,67.65,67.65,1700.0,51.0456,51.0758,51.0305,51.0305,1700.0
2017-10-10 14:30:00,67.68,67.82,67.68,67.81,1370.0,51.0531,51.1587,51.0531,51.1512,1370.0
2017-10-10 14:35:00,67.81,67.85,67.78,67.85,2028.0,51.1512,51.1814,51.1286,51.1814,2028.0
2017-10-10 14:40:00,67.86,67.86,67.82,67.82,1928.0,51.1889,51.1889,51.1587,51.1587,1928.0
2017-10-10 14:45:00,67.8,67.8,67.74,67.79,900.0,51.1436,51.1436,51.0984,51.1361,900.0
2017-10-10 14:50:00,67.78,67.79,67.77,67.77,1700.0,51.1286,51.1361,51.121,51.121,1700.0
2017-10-10 14:55:00,67.77,67.79,67.75,67.75,1800.0,51.121,51.1361,51.1059,51.1059,1800.0
2017-10-10 15:00:00,67.75,67.8,67.75,67.75,1600.0,51.1059,51.1436,51.1059,51.1059,1600.0
2017-10-10 15:05:00,67.76,67.8,67.75,67.79,1900.0,51.1135,51.1436,51.1059,51.1361,1900.0
2017-10-10 15:10:00,67.8,67.81,67.75,67.8,3100.0,51.1436,51.1512,51.1059,51.1436,3100.0
2017-10-10 15:15:00,67.81,67.84,67.76,67.83,1600.0,51.1512,51.1738,51.1135,51.1663,1600.0
2017-10-10 15:20:00,67.85,67.86,67.81,67.82,2700.0,51.1814,51.1889,51.1512,51.1587,2700.0
2017-10-10 15:25:00,67.84,67.84,67.8,67.82,3700.0,51.1738,51.1738,51.1436,51.1587,3700.0
2017-10-10 15:30:00,67.81,67.95,67.81,67.95,2080.0,51.1512,51.2568,51.1512,51.2568,2080.0
2017-10-10 15:35:00,67.96,68.0,67.95,67.97,3806.0,51.2643,51.2945,51.2568,51.2719,3806.0
2017-10-10 15:40:00,67.96,67.96,67.93,67.93,2087.0,51.2643,51.2643,51.2417,51.2417,2087.0
2017-10-10 15:45:00,67.98,68.03,67.95,68.03,5400.0,51.2794,51.3171,51.2568,51.3171,5400.0
2017-10-10 15:50:00,68.02,68.02,67.97,67.99,8188.0,51.3096,51.3096,51.2719,51.287,8188.0
2017-10-10 15:55:00,67.99,68.01,67.95,68.0,5945.0,51.287,51.3021,51.2568,51.2945,5945.0
2017-10-11 09:30:00,67.95,68.21,67.84,68.21,2030.0,51.2568,51.4529,51.1738,51.4529,2030.0
2017-10-11 09:35:00,68.28,68.28,68.1,68.1,500.0,51.5057,51.5057,51.3699,51.3699,500.0
2017-10-11 09:40:00,68.17,68.17,68.1,68.1,1600.0,51.4228,51.4228,51.3699,51.3699,1600.0
2017-10-11 09:45:00,68.1,68.1,68.07,68.1,900.0,51.3699,51.3699,51.3473,51.3699,900.0
2017-10-11 09:50:00,68.09,68.09,67.96,67.99,5200.0,51.3624,51.3624,51.2643,51.287,5200.0
2017-10-11 09:55:00,68.01,68.05,67.99,68.05,1800.0,51.3021,51.3322,51.287,51.3322,1800.0
2017-10-11 10:00:00,68.02,68.03,67.97,67.99,800.0,51.3096,51.3171,51.2719,51.287,800.0
2017-10-11 10:05:00,67.94,67.94,67.74,67.74,2000.0,51.2493,51.2493,51.0984,51.0984,2000.0
2017-10-11 10:10:00,67.75,68.08,67.74,68.08,9384.0,51.1059,51.3549,51.0984,51.3549,9384.0
2017-10-11 10:15:00,68.08,68.08,67.97,68.04,1400.0,51.3549,51.3549,51.2719,51.3247,1400.0
2017-10-11 10:20:00,68.04,68.13,68.01,68.03,3423.0,51.3247,51.3926,51.3021,51.3171,3423.0
2017-10-11 10:25:00,68.02,68.02,68.0,68.0,400.0,51.3096,51.3096,51.2945,51.2945,400.0
2017-10-11 10:30:00,67.97,68.02,67.96,67.97,600.0,51.2719,51.3096,51.2643,51.2719,600.0
2017-10-11 10:35:00,68.0,68.05,68.0,68.03,2100.0,51.2945,51.3322,51.2945,51.3171,2100.0
2017-10-11 10:40:00,68.05,68.07,68.01,68.01,2281.0,51.3322,51.3473,51.3021,51.3021,2281.0
2017-10-11 10:45:00,67.94,67.94,67.94,67.94,100.0,51.2493,51.2493,51.2493,51.2493,100.0
2017-10-11 10:50:00,67.95,67.95,67.95,67.95,300.0,51.2568,51.2568,51.2568,51.2568,300.0
2017-10-11 10:55:00,67.97,68.08,67.97,68.06,1000.0,51.2719,51.3549,51.2719,51.3398,1000.0
2017-10-11 11:00:00,68.04,68.05,68.04,68.05,500.0,51.3247,51.3322,51.3247,51.3322,500.0
2017-10-11 11:05:00,68.09,68.13,68.09,68.13,400.0,51.3624,51.3926,51.3624,51.3926,400.0
2017-10-11 11:10:00,68.1,68.1,68.05,68.05,400.0,51.3699,51.3699,51.3322,51.3322,400.0
2017-10-11 11:15:00,68.05,68.05,68.02,68.02,1200.0,51.3322,51.3322,51.3096,51.3096,1200.0
2017-10-11 11:20:00,68.0,68.09,68.0,68.05,1000.0,51.2945,51.3624,51.2945,51.3322,1000.0
2017-10-11 11:25:00,68.04,68.04,67.97,67.97,1061.0,51.3247,51.3247,51.2719,51.2719,1061.0
2017-10-11 11:30:00,68.03,68.03,68.01,68.01,300.0,51.3171,51.3171,51.3021,51.3021,300.0
2017-10-11 11:35:00,68.01,68.04,68.01,68.04,700.0,51.3021,51.3247,51.3021,51.3247,700.0
2017-10-11 11:40:00,67.97,68.01,67.97,68.01,600.0,51.2719,51.3021,51.2719,51.3021,600.0
2017-10-11 11:45:00,68.03,68.05,68.03,68.03,500.0,51.3171,51.3322,51.3171,51.3171,500.0
2017-10-11 11:50:00,68.03,68.03,68.02,68.02,200.0,51.3171,51.3171,51.3096,51.3096,200.0
2017-10-11 11:55:00,68.01,68.01,67.97,67.97,500.0,51.3021,51.3021,51.2719,51.2719,500.0
2017-10-11 12:00:00,67.97,67.99,67.94,67.94,700.0,51.2719,51.287,51.2493,51.2493,700.0
2017-10-11 12:05:00,67.93,67.94,67.92,67.92,800.0,51.2417,51.2493,51.2342,51.2342,800.0
2017-10-11 12:10:00,67.91,67.91,67.8,67.8,1000.0,51.2266,51.2266,51.1436,51.1436,1000.0
2017-10-11 12:15:00,67.8,67.84,67.8,67.83,600.0,51.1436,51.1738,51.1436,51.1663,600.0
2017-10-11 12:20:00,67.83,67.85,67.83,67.84,600.0,51.1663,51.1814,51.1663,51.1738,600.0
2017-10-11 12:25:00,67.83,67.85,67.81,67.85,800.0,51.1663,51.1814,51.1512,51.1814,800.0
2017-10-11 12:30:00,67.86,67.87,67.85,67.87,800.0,51.1889,51.1965,51.1814,51.1965,800.0
2017-10-11 12:35:00,67.87,67.87,67.84,67.86,1072.0,51.1965,51.1965,51.1738,51.1889,1072.0
2017-10-11 12:40:00,67.85,67.86,67.84,67.85,1300.0,51.1814,51.1889,51.1738,51.1814,1300.0
2017-10-11 12:45:00,67.84,67.84,67.83,67.83,400.0,51.1738,51.1738,51.1663,51.1663,400.0
2017-10-11 12:50:00,67.84,67.85,67.84,67.85,700.0,51.1738,51.1814,51.1738,51.1814,700.0
2017-10-11 12:55:00,67.84,67.84,67.84,67.84,400.0,51.1738,51.1738,51.1738,51.1738,400.0
2017-10-11 13:00:00,67.86,67.93,67.86,67.93,700.0,51.1889,51.2417,51.1889,51.2417,700.0
2017-10-11 13:05:00,67.91,67.97,67.91,67.97,500.0,51.2266,51.2719,51.2266,51.2719,500.0
2017-10-11 13:10:00,67.99,68.01,67.98,68.01,625.0,51.287,51.3021,51.2794,51.3021,625.0
2017-10-11 13:15:00,68.0,68.0,67.96,67.97,528.0,51.2945,51.2945,51.2643,51.2719,528.0
2017-10-11 13:20:00,67.94,67.94,67.93,67.93,625.0,51.2493,51.2493,51.2417,51.2417,625.0
2017-10-11 13:25:00,67.91,67.95,67.91,67.95,400.0,51.2266,51.2568,51.2266,51.2568,400.0
2017-10-11 13:30:00,67.94,67.97,67.94,67.96,900.0,51.2493,51.2719,51.2493,51.2643,900.0
2017-10-11 13:35:00,67.97,67.98,67.97,67.98,300.0,51.2719,51.2794,51.2719,51.2794,300.0
2017-10-11 13:40:00,67.98,67.99,67.9,67.92,2643.0,51.2794,51.287,51.2191,51.2342,2643.0
2017-10-11 13:45:00,67.94,67.97,67.94,67.97,400.0,51.2493,51.2719,51.2493,51.2719,400.0
2017-10-11 13:50:00,67.97,68.0,67.97,68.0,900.0,51.2719,51.2945,51.2719,51.2945,900.0
2017-10-11 13:55:00,68.01,68.03,68.01,68.03,1222.0,51.3021,51.3171,51.3021,51.3171,1222.0
2017-10-11 14:00:00,68.04,68.18,68.04,68.15,1900.0,51.3247,51.4303,51.3247,51.4077,1900.0
2017-10-11 14:05:00,68.16,68.24,68.14,68.18,1700.0,51.4152,51.4756,51.4001,51.4303,1700.0
2017-10-11 14:10:00,68.17,68.2,68.1,68.1,1315.0,51.4228,51.4454,51.3699,51.3699,1315.0
2017-10-11 14:15:00,68.12,68.15,68.12,68.12,1000.0,51.385,51.4077,51.385,51.385,1000.0
2017-10-11 14:20:00,68.11,68.15,68.11,68.15,800.0,51.3775,51.4077,51.3775,51.4077,800.0
2017-10-11 14:25:00,68.13,68.18,68.13,68.18,600.0,51.3926,51.4303,51.3926,51.4303,600.0
2017-10-11 14:30:00,68.17,68.17,68.13,68.13,1602.0,51.4228,51.4228,51.3926,51.3926,1602.0
2017-10-11 14:35:00,68.07,68.12,68.07,68.12,400.0,51.3473,51.385,51.3473,51.385,400.0
2017-10-11 14:40:00,68.06,68.1,68.06,68.08,800.0,51.3398,51.3699,51.3398,51.3549,800.0
2017-10-11 14:45:00,68.08,68.1,68.06,68.07,1000.0,51.3549,51.3699,51.3398,51.3473,1000.0
2017-10-11 14:50:00,68.07,68.08,68.06,68.06,800.0,51.3473,51.3549,51.3398,51.3398,800.0
2017-10-11 14:55:00,68.06,68.1,68.06,68.1,700.0,51.3398,51.3699,51.3398,51.3699,700.0
2017-10-11 15:00:00,68.1,68.11,68.1,68.11,946.0,51.3699,51.3775,51.3699,51.3775,946.0
2017-10-11 15:05:00,68.09,68.09,68.06,68.07,750.0,51.3624,51.3624,51.3398,51.3473,750.0
2017-10-11 15:10:00,68.08,68.1,68.04,68.04,1448.0,51.3549,51.3699,51.3247,51.3247,1448.0
2017-10-11 15:15:00,68.05,68.05,68.03,68.04,1300.0,51.3322,51.3322,51.3171,51.3247,1300.0
2017-10-11 15:20:00,68.04,68.05,67.98,67.98,1500.0,51.3247,51.3322,51.2794,51.2794,1500.0
2017-10-11 15:25:00,67.97,67.99,67.94,67.94,1900.0,51.2719,51.287,51.2493,51.2493,1900.0
2017-10-11 15:30:00,67.93,67.99,67.93,67.97,2200.0,51.2417,51.287,51.2417,51.2719,2200.0
2017-10-11 15:35:00,67.97,68.01,67.95,67.99,1900.0,51.2719,51.3021,51.2568,51.287,1900.0
2017-10-11 15:40:00,67.99,67.99,67.88,67.88,3123.0,51.287,51.287,51.204,51.204,3123.0
2017-10-11 15:45:00,67.86,67.89,67.83,67.83,4300.0,51.1889,51.2115,51.1663,51.1663,4300.0
2017-10-11 15:50:00,67.84,67.89,67.84,67.87,4347.0,51.1738,51.2115,51.1738,51.1965,4347.0
2017-10-11 15:55:00,67.87,67.91,67.87,67.91,3776.0,51.1965,51.2266,51.1965,51.2266,3776.0
2017-10-12 09:30:00,67.78,67.78,67.67,67.67,200.0,51.1286,51.1286,51.0456,51.0456,200.0
2017-10-12 09:35:00,67.62,67.62,67.58,67.62,500.0,51.0079,51.0079,50.9777,51.0079,500.0
2017-10-12 09:40:00,67.47,67.5,67.47,67.5,600.0,50.8947,50.9174,50.8947,50.9174,600.0
2017-10-12 09:45:00,67.48,67.5,67.47,67.5,2900.0,50.9023,50.9174,50.8947,50.9174,2900.0
2017-10-12 09:50:00,67.5,67.5,67.4,67.43,1700.0,50.9174,50.9174,50.8419,50.8645,1700.0
2017-10-12 09:55:00,67.43,67.44,67.24,67.25,1000.0,50.8645,50.8721,50.7212,50.7288,1000.0
2017-10-12 10:00:00,67.21,67.27,67.19,67.27,950.0,50.6986,50.7439,50.6835,50.7439,950.0
2017-10-12 10:05:00,67.25,67.25,67.1,67.1,1000.0,50.7288,50.7288,50.6156,50.6156,1000.0
2017-10-12 10:10:00,67.12,67.3,67.12,67.29,900.0,50.6307,50.7665,50.6307,50.7589,900.0
2017-10-12 10:15:00,67.27,67.37,67.27,67.37,500.0,50.7439,50.8193,50.7439,50.8193,500.0
2017-10-12 10:20:00,67.53,67.55,67.47,67.47,900.0,50.94,50.9551,50.8947,50.8947,900.0
2017-10-12 10:25:00,67.48,67.54,67.48,67.51,1200.0,50.9023,50.9475,50.9023,50.9249,1200.0
2017-10-12 10:30:00,67.57,67.64,67.57,67.64,200.0,50.9702,51.023,50.9702,51.023,200.0
2017-10-12 10:35:00,67.62,67.71,67.62,67.71,900.0,51.0079,51.0758,51.0079,51.0758,900.0
2017-10-12 10:40:00,67.73,67.73,67.7,67.73,900.0,51.0908,51.0908,51.0682,51.0908,900.0
2017-10-12 10:45:00,67.73,67.77,67.69,67.69,644.0,51.0908,51.121,51.0607,51.0607,644.0
2017-10-12 10:50:00,67.7,67.76,67.65,67.76,1186.0,51.0682,51.1135,51.0305,51.1135,1186.0
2017-10-12 10:55:00,67.79,67.81,67.78,67.78,400.0,51.1361,51.1512,51.1286,51.1286,400.0
2017-10-12 11:00:00,67.66,67.74,67.66,67.74,900.0,51.038,51.0984,51.038,51.0984,900.0
2017-10-12 11:05:00,67.77,67.83,67.77,67.83,847.0,51.121,51.1663,51.121,51.1663,847.0
2017-10-12 11:10:00,67.81,67.82,67.77,67.77,468.0,51.1512,51.1587,51.121,51.121,468.0
2017-10-12 11:15:00,67.79,67.84,67.79,67.83,1061.0,51.1361,51.1738,51.1361,51.1663,1061.0
2017-10-12 11:20:00,67.83,67.83,67.82,67.82,500.0,51.1663,51.1663,51.1587,51.1587,500.0
2017-10-12 11:25:00,67.79,67.87,67.79,67.87,1200.0,51.1361,51.1965,51.1361,51.1965,1200.0
2017-10-12 11:30:00,67.88,67.9,67.81,67.81,2100.0,51.204,51.2191,51.1512,51.1512,2100.0
2017-10-12 11:35:00,67.8,67.87,67.79,67.87,500.0,51.1436,51.1965,51.1361,51.1965,500.0
2017-10-12 11:40:00,67.87,67.9,67.86,67.9,1100.0,51.1965,51.2191,51.1889,51.2191,1100.0
2017-10-12 11:45:00,67.85,67.85,67.85,67.85,200.0,51.1814,51.1814,51.1814,51.1814,200.0
2017-10-12 11:50:00,67.71,67.75,67.71,67.75,600.0,51.0758,51.1059,51.0758,51.1059,600.0
2017-10-12 11:55:00,67.74,67.75,67.74,67.75,400.0,51.0984,51.1059,51.0984,51.1059,400.0
2017-10-12 12:00:00,67.75,67.82,67.75,67.82,700.0,51.1059,51.1587,51.1059,51.1587,700.0
2017-10-12 12:05:00,67.8,67.85,67.8,67.85,600.0,51.1436,51.1814,51.1436,51.1814,600.0
2017-10-12 12:10:00,67.85,67.85,67.85,67.85,0.0,51.1814,51.1814,51.1814,51.1814,0.0
2017-10-12 12:15:00,67.76,67.77,67.76,67.77,200.0,51.1135,51.121,51.1135,51.121,200.0
2017-10-12 12:20:00,67.76,67.79,67.76,67.79,575.0,51.1135,51.1361,51.1135,51.1361,575.0
2017-10-12 12:25:00,67.81,67.86,67.81,67.86,900.0,51.1512,51.1889,51.1512,51.1889,900.0
2017-10-12 12:30:00,67.83,67.87,67.83,67.87,300.0,51.1663,51.1965,51.1663,51.1965,300.0
2017-10-12 12:35:00,67.87,67.87,67.87,67.87,300.0,51.1965,51.1965,51.1965,51.1965,300.0
2017-10-12 12:40:00,67.85,67.85,67.85,67.85,100.0,51.1814,51.1814,51.1814,51.1814,100.0
2017-10-12 12:45:00,67.84,67.85,67.8,67.82,800.0,51.1738,51.1814,51.1436,51.1587,800.0
2017-10-12 12:50:00,67.79,67.82,67.79,67.82,400.0,51.1361,51.1587,51.1361,51.1587,400.0
2017-10-12 12:55:00,67.8,67.8,67.76,67.76,200.0,51.1436,51.1436,51.1135,51.1135,200.0
2017-10-12 13:00:00,67.77,67.77,67.76,67.76,200.0,51.121,51.121,51.1135,51.1135,200.0
2017-10-12 13:05:00,67.75,67.77,67.75,67.75,900.0,51.1059,51.121,51.1059,51.1059,900.0
2017-10-12 13:10:00,67.74,67.75,67.74,67.75,200.0,51.0984,51.1059,51.0984,51.1059,200.0
2017-10-12 13:15:00,67.75,67.76,67.75,67.76,300.0,51.1059,51.1135,51.1059,51.1135,300.0
2017-10-12 13:20:00,67.76,67.76,67.76,67.76,0.0,51.1135,51.1135,51.1135,51.1135,0.0
2017-10-12 13:25:00,67.73,67.78,67.73,67.77,1000.0,51.0908,51.1286,51.0908,51.121,1000.0
2017-10-12 13:30:00,67.76,67.79,67.76,67.78,800.0,51.1135,51.1361,51.1135,51.1286,800.0
2017-10-12 13:35:00,67.78,67.8,67.76,67.77,600.0,51.1286,51.1436,51.1135,51.121,600.0
2017-10-12 13:40:00,67.75,67.75,67.73,67.74,300.0,51.1059,51.1059,51.0908,51.0984,300.0
2017-10-12 13:45:00,67.74,67.75,67.74,67.74,300.0,51.0984,51.1059,51.0984,51.0984,300.0
2017-10-12 13:50:00,67.74,67.75,67.74,67.75,300.0,51.0984,51.1059,51.0984,51.1059,300.0
2017-10-12 13:55:00,67.75,67.75,67.74,67.74,200.0,51.1059,51.1059,51.0984,51.0984,200.0
2017-10-12 14:00:00,67.73,67.75,67.72,67.74,783.0,51.0908,51.1059,51.0833,51.0984,783.0
2017-10-12 14:05:00,67.74,67.74,67.73,67.74,500.0,51.0984,51.0984,51.0908,51.0984,500.0
2017-10-12 14:10:00,67.75,67.76,67.73,67.73,700.0,51.1059,51.1135,51.0908,51.0908,700.0
2017-10-12 14:15:00,67.73,67.8,67.73,67.77,1200.0,51.0908,51.1436,51.0908,51.121,1200.0
2017-10-12 14:20:00,67.74,67.74,67.72,67.72,300.0,51.0984,51.0984,51.0833,51.0833,300.0
2017-10-12 14:25:00,67.7,67.7,67.69,67.69,840.0,51.0682,51.0682,51.0607,51.0607,840.0
2017-10-12 14:30:00,67.7,67.73,67.7,67.71,1000.0,51.0682,51.0908,51.0682,51.0758,1000.0
2017-10-12 14:35:00,67.75,67.75,67.75,67.75,100.0,51.1059,51.1059,51.1059,51.1059,100.0
2017-10-12 14:40:00,67.78,67.78,67.74,67.75,1600.0,51.1286,51.1286,51.0984,51.1059,1600.0
2017-10-12 14:45:00,67.76,67.76,67.73,67.75,800.0,51.1135,51.1135,51.0908,51.1059,800.0
2017-10-12 14:50:00,67.74,67.76,67.73,67.76,2004.0,51.0984,51.1135,51.0908,51.1135,2004.0
2017-10-12 14:55:00,67.76,67.78,67.76,67.78,300.0,51.1135,51.1286,51.1135,51.1286,300.0
2017-10-12 15:00:00,67.88,67.9,67.84,67.84,600.0,51.204,51.2191,51.1738,51.1738,600.0
2017-10-12 15:05:00,67.83,67.85,67.83,67.85,1600.0,51.1663,51.1814,51.1663,51.1814,1600.0
2017-10-12 15:10:00,67.84,67.87,67.84,67.87,400.0,51.1738,51.1965,51.1738,51.1965,400.0
2017-10-12 15:15:00,67.88,67.89,67.87,67.89,700.0,51.204,51.2115,51.1965,51.2115,700.0
2017-10-12 15:20:00,67.93,67.93,67.92,67.92,600.0,51.2417,51.2417,51.2342,51.2342,600.0
2017-10-12 15:25:00,67.92,67.92,67.89,67.9,400.0,51.2342,51.2342,51.2115,51.2191,400.0
2017-10-12 15:30:00,67.9,67.91,67.9,67.91,400.0,51.2191,51.2266,51.2191,51.2266,400.0
2017-10-12 15:35:00,67.94,67.96,67.93,67.93,1508.0,51.2493,51.2643,51.2417,51.2417,1508.0
2017-10-12 15:40:00,67.92,67.93,67.92,67.92,800.0,51.2342,51.2417,51.2342,51.2342,800.0
2017-10-12 15:45:00,67.91,67.91,67.88,67.88,1901.0,51.2266,51.2266,51.204,51.204,1901.0
2017-10-12 15:50:00,67.87,67.92,67.86,67.92,3328.0,51.1965,51.2342,51.1889,51.2342,3328.0
2017-10-12 15:55:00,67.93,68.0,67.92,67.99,4888.0,51.2417,51.2945,51.2342,51.287,4888.0
2017-10-13 09:30:00,68.36,68.36,68.26,68.36,604.0,51.5661,51.5661,51.4906,51.5661,604.0
2017-10-13 09:35:00,68.34,68.39,68.25,68.25,687.0,51.551,51.5887,51.4831,51.4831,687.0
2017-10-13 09:40:00,68.29,68.43,68.25,68.38,1444.0,51.5133,51.6189,51.4831,51.5812,1444.0
2017-10-13 09:45:00,68.38,68.38,68.19,68.19,2500.0,51.5812,51.5812,51.4378,51.4378,2500.0
2017-10-13 09:50:00,68.11,68.12,68.05,68.08,1100.0,51.3775,51.385,51.3322,51.3549,1100.0
2017-10-13 09:55:00,68.03,68.03,67.87,67.94,1400.0,51.3171,51.3171,51.1965,51.2493,1400.0
2017-10-13 10:00:00,67.93,68.06,67.92,68.06,3000.0,51.2417,51.3398,51.2342,51.3398,3000.0
2017-10-13 10:05:00,68.07,68.12,68.06,68.11,800.0,51.3473,51.385,51.3398,51.3775,800.0
2017-10-13 10:10:00,68.16,68.29,68.16,68.27,1026.0,51.4152,51.5133,51.4152,51.4982,1026.0
2017-10-13 10:15:00,68.2,68.24,68.19,68.23,971.0,51.4454,51.4756,51.4378,51.468,971.0
2017-10-13 10:20:00,68.22,68.23,68.15,68.15,600.0,51.4605,51.468,51.4077,51.4077,600.0
2017-10-13 10:25:00,68.15,68.26,68.15,68.26,3150.0,51.4077,51.4906,51.4077,51.4906,3150.0
2017-10-13 10:30:00,68.28,68.32,68.28,68.3,1800.0,51.5057,51.5359,51.5057,51.5208,1800.0
2017-10-13 10:35:00,68.3,68.46,68.3,68.41,2450.0,51.5208,51.6415,51.5208,51.6038,2450.0
2017-10-13 10:40:00,68.39,68.39,68.34,68.34,300.0,51.5887,51.5887,51.551,51.551,300.0
2017-10-13 10:45:00,68.32,68.37,68.3,68.36,864.0,51.5359,51.5736,51.5208,51.5661,864.0
2017-10-13 10:50:00,68.39,68.48,68.37,68.46,2050.0,51.5887,51.6566,51.5736,51.6415,2050.0
2017-10-13 10:55:00,68.44,68.44,68.37,68.42,1100.0,51.6264,51.6264,51.5736,51.6113,1100.0
2017-10-13 11:00:00,68.43,68.53,68.43,68.5,1400.0,51.6189,51.6943,51.6189,51.6717,1400.0
2017-10-13 11:05:00,68.49,68.51,68.46,68.51,3300.0,51.6641,51.6792,51.6415,51.6792,3300.0
2017-10-13 11:10:00,68.51,68.55,68.51,68.54,2566.0,51.6792,51.7094,51.6792,51.7019,2566.0
2017-10-13 11:15:00,68.52,68.52,68.47,68.49,3328.0,51.6868,51.6868,51.6491,51.6641,3328.0
2017-10-13 11:20:00,68.45,68.45,68.38,68.38,800.0,51.634,51.634,51.5812,51.5812,800.0
2017-10-13 11:25:00,68.39,68.39,68.33,68.35,600.0,51.5887,51.5887,51.5434,51.5585,600.0
2017-10-13 11:30:00,68.35,68.35,68.33,68.34,300.0,51.5585,51.5585,51.5434,51.551,300.0
2017-10-13 11:35:00,68.35,68.35,68.31,68.31,700.0,51.5585,51.5585,51.5284,51.5284,700.0
2017-10-13 11:40:00,68.3,68.31,68.24,68.24,1200.0,51.5208,51.5284,51.4756,51.4756,1200.0
2017-10-13 11:45:00,68.28,68.34,68.28,68.34,1269.0,51.5057,51.551,51.5057,51.551,1269.0
2017-10-13 11:50:00,68.35,68.35,68.27,68.28,1569.0,51.5585,51.5585,51.4982,51.5057,1569.0
2017-10-13 11:55:00,68.26,68.26,68.15,68.16,1166.0,51.4906,51.4906,51.4077,51.4152,1166.0
2017-10-13 12:00:00,68.15,68.15,68.08,68.1,1625.0,51.4077,51.4077,51.3549,51.3699,1625.0
2017-10-13 12:05:00,68.09,68.17,68.09,68.17,1594.0,51.3624,51.4228,51.3624,51.4228,1594.0
2017-10-13 12:10:00,68.16,68.16,68.11,68.11,1100.0,51.4152,51.4152,51.3775,51.3775,1100.0
2017-10-13 12:15:00,68.12,68.12,68.08,68.08,1400.0,51.385,51.385,51.3549,51.3549,1400.0
2017-10-13 12:20:00,68.07,68.09,68.02,68.02,1700.0,51.3473,51.3624,51.3096,51.3096,1700.0
2017-10-13 12:25:00,68.03,68.03,67.99,67.99,1100.0,51.3171,51.3171,51.287,51.287,1100.0
2017-10-13 12:30:00,68.0,68.01,67.97,67.97,1000.0,51.2945,51.3021,51.2719,51.2719,1000.0
2017-10-13 12:35:00,67.98,68.0,67.97,67.99,600.0,51.2794,51.2945,51.2719,51.287,600.0
2017-10-13 12:40:00,68.01,68.05,68.01,68.04,748.0,51.3021,51.3322,51.3021,51.3247,748.0
2017-10-13 12:45:00,68.04,68.05,68.04,68.05,200.0,51.3247,51.3322,51.3247,51.3322,200.0
2017-10-13 12:50:00,68.04,68.06,68.04,68.06,700.0,51.3247,51.3398,51.3247,51.3398,700.0
2017-10-13 12:55:00,68.07,68.07,68.07,68.07,300.0,51.3473,51.3473,51.3473,51.3473,300.0
2017-10-13 13:00:00,68.07,68.1,68.07,68.07,1000.0,51.3473,51.3699,51.3473,51.3473,1000.0
2017-10-13 13:05:00,68.08,68.11,68.08,68.11,895.0,51.3549,51.3775,51.3549,51.3775,895.0
2017-10-13 13:10:00,68.1,68.11,68.1,68.11,200.0,51.3699,51.3775,51.3699,51.3775,200.0
2017-10-13 13:15:00,68.12,68.12,68.09,68.11,500.0,51.385,51.385,51.3624,51.3775,500.0
2017-10-13 13:20:00,68.1,68.1,68.03,68.04,1105.0,51.3699,51.3699,51.3171,51.3247,1105.0
2017-10-13 13:25:00,68.06,68.08,68.06,68.08,300.0,51.3398,51.3549,51.3398,51.3549,300.0
2017-10-13 13:30:00,68.09,68.1,68.09,68.09,400.0,51.3624,51.3699,51.3624,51.3624,400.0
2017-10-13 13:35:00,68.09,68.1,68.08,68.09,700.0,51.3624,51.3699,51.3549,51.3624,700.0
2017-10-13 13:40:00,68.08,68.08,68.05,68.05,800.0,51.3549,51.3549,51.3322,51.3322,800.0
2017-10-13 13:45:00,68.02,68.06,68.02,68.06,925.0,51.3096,51.3398,51.3096,51.3398,925.0
2017-10-13 13:50:00,68.07,68.09,68.07,68.09,773.0,51.3473,51.3624,51.3473,51.3624,773.0
2017-10-13 13:55:00,68.08,68.08,68.08,68.08,200.0,51.3549,51.3549,51.3549,51.3549,200.0
2017-10-13 14:00:00,68.08,68.08,68.06,68.06,700.0,51.3549,51.3549,51.3398,51.3398,700.0
2017-10-13 14:05:00,68.05,68.05,68.04,68.04,600.0,51.3322,51.3322,51.3247,51.3247,600.0
2017-10-13 14:10:00,68.05,68.09,68.05,68.09,400.0,51.3322,51.3624,51.3322,51.3624,400.0
2017-10-13 14:15:00,68.08,68.13,68.08,68.13,900.0,51.3549,51.3926,51.3549,51.3926,900.0
2017-10-13 14:20:00,68.13,68.23,68.13,68.23,1248.0,51.3926,51.468,51.3926,51.468,1248.0
2017-10-13 14:25:00,68.23,68.24,68.18,68.23,2314.0,51.468,51.4756,51.4303,51.468,2314.0
2017-10-13 14:30:00,68.23,68.25,68.23,68.24,1174.0,51.468,51.4831,51.468,51.4756,1174.0
2017-10-13 14:35:00,68.26,68.26,68.23,68.24,806.0,51.4906,51.4906,51.468,51.4756,806.0
2017-10-13 14:40:00,68.25,68.27,68.25,68.27,900.0,51.4831,51.4982,51.4831,51.4982,900.0
2017-10-13 14:45:00,68.26,68.26,68.25,68.25,346.0,51.4906,51.4906,51.4831,51.4831,346.0
2017-10-13 14:50:00,68.24,68.3,68.24,68.3,1000.0,51.4756,51.5208,51.4756,51.5208,1000.0
2017-10-13 14:55:00,68.29,68.3,68.29,68.29,1063.0,51.5133,51.5208,51.5133,51.5133,1063.0
2017-10-13 15:00:00,68.28,68.34,68.27,68.34,1131.0,51.5057,51.551,51.4982,51.551,1131.0
2017-10-13 15:05:00,68.33,68.34,68.32,68.33,2759.0,51.5434,51.551,51.5359,51.5434,2759.0
2017-10-13 15:10:00,68.33,68.36,68.32,68.35,2200.0,51.5434,51.5661,51.5359,51.5585,2200.0
2017-10-13 15:15:00,68.33,68.34,68.32,68.34,1400.0,51.5434,51.551,51.5359,51.551,1400.0
2017-10-13 15:20:00,68.34,68.34,68.33,68.34,848.0,51.551,51.551,51.5434,51.551,848.0
2017-10-13 15:25:00,68.34,68.38,68.34,68.38,1300.0,51.551,51.5812,51.551,51.5812,1300.0
2017-10-13 15:30:00,68.38,68.4,68.37,68.38,1200.0,51.5812,51.5962,51.5736,51.5812,1200.0
2017-10-13 15:35:00,68.39,68.39,68.33,68.34,2100.0,51.5887,51.5887,51.5434,51.551,2100.0
2017-10-13 15:40:00,68.34,68.34,68.29,68.29,2016.0,51.551,51.551,51.5133,51.5133,2016.0
2017-10-13 15:45:00,68.28,68.28,68.24,68.25,2400.0,51.5057,51.5057,51.4756,51.4831,2400.0
2017-10-13 15:50:00,68.26,68.26,68.24,68.24,3000.0,51.4906,51.4906,51.4756,51.4756,3000.0
2017-10-13 15:55:00,68.24,68.24,68.19,68.2,5542.0,51.4756,51.4756,51.4378,51.4454,5542.0
2017-10-16 09:30:00,68.01,68.01,68.01,68.01,100.0,51.3021,51.3021,51.3021,51.3021,100.0
2017-10-16 09:35:00,67.89,67.9,67.86,67.86,482.0,51.2115,51.2191,51.1889,51.1889,482.0
2017-10-16 09:40:00,67.92,67.92,67.89,67.9,400.0,51.2342,51.2342,51.2115,51.2191,400.0
2017-10-16 09:45:00,67.9,67.9,67.9,67.9,100.0,51.2191,51.2191,51.2191,51.2191,100.0
2017-10-16 09:50:00,67.82,67.93,67.82,67.92,500.0,51.1587,51.2417,51.1587,51.2342,500.0
2017-10-16 09:55:00,68.01,68.01,67.9,67.9,1300.0,51.3021,51.3021,51.2191,51.2191,1300.0
2017-10-16 10:00:00,67.87,67.89,67.77,67.77,600.0,51.1965,51.2115,51.121,51.121,600.0
2017-10-16 10:05:00,67.83,67.88,67.8,67.84,900.0,51.1663,51.204,51.1436,51.1738,900.0
2017-10-16 10:10:00,67.88,67.91,67.86,67.91,2709.0,51.204,51.2266,51.1889,51.2266,2709.0
2017-10-16 10:15:00,67.91,68.06,67.87,68.03,2762.0,51.2266,51.3398,51.1965,51.3171,2762.0
2017-10-16 10:20:00,68.08,68.1,68.05,68.1,741.0,51.3549,51.3699,51.3322,51.3699,741.0
2017-10-16 10:25:00,68.17,68.17,68.15,68.15,700.0,51.4228,51.4228,51.4077,51.4077,700.0
2017-10-16 10:30:00,68.05,68.05,68.05,68.05,100.0,51.3322,51.3322,51.3322,51.3322,100.0
2017-10-16 10:35:00,68.02,68.02,67.97,67.97,621.0,51.3096,51.3096,51.2719,51.2719,621.0
2017-10-16 10:40:00,67.96,68.0,67.96,68.0,200.0,51.2643,51.2945,51.2643,51.2945,200.0
2017-10-16 10:45:00,68.01,68.03,68.01,68.03,300.0,51.3021,51.3171,51.3021,51.3171,300.0
2017-10-16 10:50:00,68.02,68.11,68.02,68.02,1127.0,51.3096,51.3775,51.3096,51.3096,1127.0
2017-10-16 10:55:00,68.06,68.09,68.06,68.09,300.0,51.3398,51.3624,51.3398,51.3624,300.0
2017-10-16 11:00:00,68.08,68.08,68.02,68.04,600.0,51.3549,51.3549,51.3096,51.3247,600.0
2017-10-16 11:05:00,68.09,68.09,68.04,68.04,400.0,51.3624,51.3624,51.3247,51.3247,400.0
2017-10-16 11:10:00,68.05,68.09,68.05,68.06,800.0,51.3322,51.3624,51.3322,51.3398,800.0
2017-10-16 11:15:00,68.06,68.09,68.05,68.09,500.0,51.3398,51.3624,51.3322,51.3624,500.0
2017-10-16 11:20:00,68.07,68.08,68.06,68.06,400.0,51.3473,51.3549,51.3398,51.3398,400.0
2017-10-16 11:25:00,68.06,68.12,68.06,68.11,742.0,51.3398,51.385,51.3398,51.3775,742.0
2017-10-16 11:30:00,68.14,68.14,68.13,68.14,400.0,51.4001,51.4001,51.3926,51.4001,400.0
2017-10-16 11:35:00,68.17,68.19,68.17,68.18,1100.0,51.4228,51.4378,51.4228,51.4303,1100.0
2017-10-16 11:40:00,68.2,68.21,68.19,68.21,700.0,51.4454,51.4529,51.4378,51.4529,700.0
2017-10-16 11:45:00,68.21,68.21,68.08,68.08,2076.0,51.4529,51.4529,51.3549,51.3549,2076.0
2017-10-16 11:50:00,68.11,68.11,68.08,68.1,1400.0,51.3775,51.3775,51.3549,51.3699,1400.0
2017-10-16 11:55:00,68.1,68.1,68.07,68.09,1530.0,51.3699,51.3699,51.3473,51.3624,1530.0
2017-10-16 12:00:00,68.11,68.11,68.07,68.07,322.0,51.3775,51.3775,51.3473,51.3473,322.0
2017-10-16 12:05:00,68.09,68.09,68.09,68.09,100.0,51.3624,51.3624,51.3624,51.3624,100.0
2017-10-16 12:10:00,68.13,68.13,68.13,68.13,169.0,51.3926,51.3926,51.3926,51.3926,169.0
2017-10-16 12:15:00,68.13,68.19,68.13,68.19,800.0,51.3926,51.4378,51.3926,51.4378,800.0
2017-10-16 12:20:00,68.17,68.2,68.17,68.19,639.0,51.4228,51.4454,51.4228,51.4378,639.0
2017-10-16 12:25:00,68.2,68.2,68.14,68.14,500.0,51.4454,51.4454,51.4001,51.4001,500.0
2017-10-16 12:30:00,68.13,68.17,68.13,68.17,500.0,51.3926,51.4228,51.3926,51.4228,500.0
2017-10-16 12:35:00,68.19,68.19,68.16,68.16,600.0,51.4378,51.4378,51.4152,51.4152,600.0
2017-10-16 12:40:00,68.15,68.15,68.13,68.13,800.0,51.4077,51.4077,51.3926,51.3926,800.0
2017-10-16 12:45:00,68.17,68.17,68.15,68.15,634.0,51.4228,51.4228,51.4077,51.4077,634.0
2017-10-16 12:50:00,68.13,68.13,68.12,68.12,200.0,51.3926,51.3926,51.385,51.385,200.0
2017-10-16 12:55:00,68.11,68.14,68.11,68.14,300.0,51.3775,51.4001,51.3775,51.4001,300.0
2017-10-16 13:00:00,68.14,68.16,68.14,68.16,1237.0,51.4001,51.4152,51.4001,51.4152,1237.0
2017-10-16 13:05:00,68.15,68.19,68.15,68.18,1000.0,51.4077,51.4378,51.4077,51.4303,1000.0
2017-10-16 13:10:00,68.17,68.19,68.16,68.17,600.0,51.4228,51.4378,51.4152,51.4228,600.0
2017-10-16 13:15:00,68.18,68.19,68.18,68.18,819.0,51.4303,51.4378,51.4303,51.4303,819.0
2017-10-16 13:20:00,68.2,68.22,68.2,68.22,500.0,51.4454,51.4605,51.4454,51.4605,500.0
2017-10-16 13:25:00,68.22,68.22,68.21,68.21,200.0,51.4605,51.4605,51.4529,51.4529,200.0
2017-10-16 13:30:00,68.19,68.19,68.19,68.19,100.0,51.4378,51.4378,51.4378,51.4378,100.0
2017-10-16 13:35:00,68.19,68.27,68.19,68.27,500.0,51.4378,51.4982,51.4378,51.4982,500.0
2017-10-16 13:40:00,68.25,68.3,68.25,68.29,500.0,51.4831,51.5208,51.4831,51.5133,500.0
2017-10-16 13:45:00,68.27,68.27,68.24,68.24,300.0,51.4982,51.4982,51.4756,51.4756,300.0
2017-10-16 13:50:00,68.22,68.22,68.16,68.16,900.0,51.4605,51.4605,51.4152,51.4152,900.0
2017-10-16 13:55:00,68.18,68.18,68.16,68.16,300.0,51.4303,51.4303,51.4152,51.4152,300.0
2017-10-16 14:00:00,68.17,68.17,68.15,68.15,799.0,51.4228,51.4228,51.4077,51.4077,799.0
2017-10-16 14:05:00,68.16,68.16,68.11,68.11,800.0,51.4152,51.4152,51.3775,51.3775,800.0
2017-10-16 14:10:00,68.1,68.1,68.08,68.08,505.0,51.3699,51.3699,51.3549,51.3549,505.0
2017-10-16 14:15:00,68.08,68.1,68.08,68.08,831.0,51.3549,51.3699,51.3549,51.3549,831.0
2017-10-16 14:20:00,68.1,68.1,68.1,68.1,100.0,51.3699,51.3699,51.3699,51.3699,100.0
2017-10-16 14:25:00,68.13,68.13,68.13,68.13,134.0,51.3926,51.3926,51.3926,51.3926,134.0
2017-10-16 14:30:00,68.12,68.13,68.12,68.12,400.0,51.385,51.3926,51.385,51.385,400.0
2017-10-16 14:35:00,68.11,68.11,68.1,68.1,300.0,51.3775,51.3775,51.3699,51.3699,300.0
2017-10-16 14:40:00,68.1,68.11,68.1,68.11,200.0,51.3699,51.3775,51.3699,51.3775,200.0
2017-10-16 14:45:00,68.11,68.11,68.08,68.11,700.0,51.3775,51.3775,51.3549,51.3775,700.0
2017-10-16 14:50:00,68.12,68.12,68.12,68.12,200.0,51.385,51.385,51.385,51.385,200.0
2017-10-16 14:55:00,68.14,68.14,68.14,68.14,100.0,51.4001,51.4001,51.4001,51.4001,100.0
2017-10-16 15:00:00,68.15,68.15,68.1,68.12,833.0,51.4077,51.4077,51.3699,51.385,833.0
2017-10-16 15:05:00,68.11,68.12,68.11,68.12,700.0,51.3775,51.385,51.3775,51.385,700.0
2017-10-16 15:10:00,68.1,68.1,68.09,68.09,475.0,51.3699,51.3699,51.3624,51.3624,475.0
2017-10-16 15:15:00,68.13,68.15,68.13,68.15,300.0,51.3926,51.4077,51.3926,51.4077,300.0
2017-10-16 15:20:00,68.15,68.17,68.15,68.17,999.0,51.4077,51.4228,51.4077,51.4228,999.0
2017-10-16 15:25:00,68.17,68.17,68.15,68.15,600.0,51.4228,51.4228,51.4077,51.4077,600.0
2017-10-16 15:30:00,68.14,68.18,68.14,68.18,600.0,51.4001,51.4303,51.4001,51.4303,600.0
2017-10-16 15:35:00,68.17,68.18,68.15,68.16,2000.0,51.4228,51.4303,51.4077,51.4152,2000.0
2017-10-16 15:40:00,68.16,68.18,68.16,68.17,1000.0,51.4152,51.4303,51.4152,51.4228,1000.0
2017-10-16 15:45:00,68.16,68.19,68.16,68.19,2177.0,51.4152,51.4378,51.4152,51.4378,2177.0
2017-10-16 15:50:00,68.19,68.19,68.14,68.14,2018.0,51.4378,51.4378,51.4001,51.4001,2018.0
2017-10-16 15:55:00,68.14,68.15,68.04,68.07,10687.0,51.4001,51.4077,51.3247,51.3473,10687.0
2017-10-17 09:35:00,68.08,68.08,67.99,67.99,600.0,51.3549,51.3549,51.287,51.287,600.0
2017-10-17 09:40:00,67.97,67.97,67.9,67.9,300.0,51.2719,51.2719,51.2191,51.2191,300.0
2017-10-17 09:45:00,67.93,67.98,67.93,67.98,402.0,51.2417,51.2794,51.2417,51.2794,402.0
2017-10-17 09:50:00,67.96,67.96,67.89,67.89,500.0,51.2643,51.2643,51.2115,51.2115,500.0
2017-10-17 09:55:00,67.91,67.91,67.86,67.86,1700.0,51.2266,51.2266,51.1889,51.1889,1700.0
2017-10-17 10:00:00,67.86,67.87,67.81,67.81,1299.0,51.1889,51.1965,51.1512,51.1512,1299.0
2017-10-17 10:05:00,67.77,67.77,67.69,67.69,1333.0,51.121,51.121,51.0607,51.0607,1333.0
2017-10-17 10:10:00,67.71,67.71,67.68,67.71,1400.0,51.0758,51.0758,51.0531,51.0758,1400.0
2017-10-17 10:15:00,67.69,67.91,67.69,67.86,700.0,51.0607,51.2266,51.0607,51.1889,700.0
2017-10-17 10:20:00,67.82,67.82,67.81,67.82,300.0,51.1587,51.1587,51.1512,51.1587,300.0
2017-10-17 10:25:00,67.84,67.84,67.78,67.79,400.0,51.1738,51.1738,51.1286,51.1361,400.0
2017-10-17 10:30:00,67.77,67.77,67.73,67.73,200.0,51.121,51.121,51.0908,51.0908,200.0
2017-10-17 10:35:00,67.74,67.74,67.71,67.73,600.0,51.0984,51.0984,51.0758,51.0908,600.0
2017-10-17 10:40:00,67.73,67.73,67.72,67.72,200.0,51.0908,51.0908,51.0833,51.0833,200.0
2017-10-17 10:45:00,67.76,67.81,67.74,67.81,536.0,51.1135,51.1512,51.0984,51.1512,536.0
2017-10-17 10:50:00,67.84,67.86,67.84,67.86,222.0,51.1738,51.1889,51.1738,51.1889,222.0
2017-10-17 10:55:00,67.88,67.95,67.88,67.95,700.0,51.204,51.2568,51.204,51.2568,700.0
2017-10-17 11:00:00,67.99,68.0,67.98,67.98,700.0,51.287,51.2945,51.2794,51.2794,700.0
2017-10-17 11:05:00,68.0,68.05,68.0,68.05,856.0,51.2945,51.3322,51.2945,51.3322,856.0
2017-10-17 11:10:00,68.08,68.08,68.04,68.07,1200.0,51.3549,51.3549,51.3247,51.3473,1200.0
2017-10-17 11:15:00,68.1,68.19,68.1,68.19,600.0,51.3699,51.4378,51.3699,51.4378,600.0
2017-10-17 11:20:00,68.23,68.28,68.22,68.28,600.0,51.468,51.5057,51.4605,51.5057,600.0
2017-10-17 11:25:00,68.25,68.25,68.2,68.2,1100.0,51.4831,51.4831,51.4454,51.4454,1100.0
2017-10-17 11:30:00,68.21,68.24,68.15,68.17,1100.0,51.4529,51.4756,51.4077,51.4228,1100.0
2017-10-17 11:35:00,68.16,68.19,68.15,68.19,500.0,51.4152,51.4378,51.4077,51.4378,500.0
2017-10-17 11:40:00,68.21,68.21,68.21,68.21,100.0,51.4529,51.4529,51.4529,51.4529,100.0
2017-10-17 11:45:00,68.2,68.27,68.2,68.27,1035.0,51.4454,51.4982,51.4454,51.4982,1035.0
2017-10-17 11:50:00,68.27,68.27,68.27,68.27,0.0,51.4982,51.4982,51.4982,51.4982,0.0
2017-10-17 11:55:00,68.24,68.24,68.09,68.09,1500.0,51.4756,51.4756,51.3624,51.3624,1500.0
2017-10-17 12:00:00,68.11,68.13,68.11,68.11,500.0,51.3775,51.3926,51.3775,51.3775,500.0
2017-10-17 12:05:00,68.12,68.12,68.07,68.07,400.0,51.385,51.385,51.3473,51.3473,400.0
2017-10-17 12:10:00,68.07,68.07,68.07,68.07,0.0,51.3473,51.3473,51.3473,51.3473,0.0
2017-10-17 12:15:00,68.06,68.07,68.06,68.07,300.0,51.3398,51.3473,51.3398,51.3473,300.0
2017-10-17 12:20:00,68.08,68.09,68.08,68.09,300.0,51.3549,51.3624,51.3549,51.3624,300.0
2017-10-17 12:25:00,68.06,68.1,68.04,68.04,800.0,51.3398,51.3699,51.3247,51.3247,800.0
2017-10-17 12:30:00,68.02,68.02,67.99,68.0,400.0,51.3096,51.3096,51.287,51.2945,400.0
2017-10-17 12:35:00,68.06,68.06,68.01,68.03,2200.0,51.3398,51.3398,51.3021,51.3171,2200.0
2017-10-17 12:40:00,68.01,68.03,67.99,68.02,500.0,51.3021,51.3171,51.287,51.3096,500.0
2017-10-17 12:45:00,67.98,67.98,67.98,67.98,200.0,51.2794,51.2794,51.2794,51.2794,200.0
2017-10-17 12:50:00,67.98,67.98,67.94,67.94,400.0,51.2794,51.2794,51.2493,51.2493,400.0
2017-10-17 12:55:00,67.94,67.94,67.87,67.9,800.0,51.2493,51.2493,51.1965,51.2191,800.0
2017-10-17 13:00:00,67.94,67.94,67.93,67.93,300.0,51.2493,51.2493,51.2417,51.2417,300.0
2017-10-17 13:05:00,67.94,67.94,67.93,67.93,500.0,51.2493,51.2493,51.2417,51.2417,500.0
2017-10-17 13:10:00,67.94,67.94,67.87,67.87,400.0,51.2493,51.2493,51.1965,51.1965,400.0
2017-10-17 13:15:00,67.92,67.94,67.92,67.94,200.0,51.2342,51.2493,51.2342,51.2493,200.0
2017-10-17 13:20:00,67.88,67.88,67.83,67.87,852.0,51.204,51.204,51.1663,51.1965,852.0
2017-10-17 13:25:00,67.89,67.89,67.89,67.89,100.0,51.2115,51.2115,51.2115,51.2115,100.0
2017-10-17 13:30:00,67.91,67.91,67.9,67.9,200.0,51.2266,51.2266,51.2191,51.2191,200.0
2017-10-17 13:35:00,67.93,67.95,67.93,67.94,400.0,51.2417,51.2568,51.2417,51.2493,400.0
2017-10-17 13:40:00,67.94,67.96,67.94,67.96,300.0,51.2493,51.2643,51.2493,51.2643,300.0
2017-10-17 13:45:00,67.96,67.96,67.96,67.96,408.0,51.2643,51.2643,51.2643,51.2643,408.0
2017-10-17 13:50:00,67.95,67.99,67.95,67.97,600.0,51.2568,51.287,51.2568,51.2719,600.0
2017-10-17 13:55:00,67.99,68.02,67.99,68.01,641.0,51.287,51.3096,51.287,51.3021,641.0
2017-10-17 14:00:00,68.03,68.07,68.03,68.07,856.0,51.3171,51.3473,51.3171,51.3473,856.0
2017-10-17 14:05:00,68.06,68.06,68.03,68.05,800.0,51.3398,51.3398,51.3171,51.3322,800.0
2017-10-17 14:10:00,68.02,68.03,68.02,68.03,700.0,51.3096,51.3171,51.3096,51.3171,700.0
2017-10-17 14:15:00,68.02,68.02,68.02,68.02,200.0,51.3096,51.3096,51.3096,51.3096,200.0
2017-10-17 14:20:00,68.02,68.02,68.02,68.02,100.0,51.3096,51.3096,51.3096,51.3096,100.0
2017-10-17 14:25:00,68.02,68.02,68.02,68.02,0.0,51.3096,51.3096,51.3096,51.3096,0.0
2017-10-17 14:30:00,68.01,68.01,67.94,67.94,400.0,51.3021,51.3021,51.2493,51.2493,400.0
2017-10-17 14:35:00,67.95,68.02,67.95,68.02,424.0,51.2568,51.3096,51.2568,51.3096,424.0
2017-10-17 14:40:00,68.02,68.03,68.02,68.03,200.0,51.3096,51.3171,51.3096,51.3171,200.0
2017-10-17 14:45:00,68.02,68.03,68.02,68.03,400.0,51.3096,51.3171,51.3096,51.3171,400.0
2017-10-17 14:50:00,68.01,68.01,67.99,67.99,400.0,51.3021,51.3021,51.287,51.287,400.0
2017-10-17 14:55:00,68.0,68.02,68.0,68.0,500.0,51.2945,51.3096,51.2945,51.2945,500.0
2017-10-17 15:00:00,68.0,68.01,68.0,68.01,200.0,51.2945,51.3021,51.2945,51.3021,200.0
2017-10-17 15:05:00,68.02,68.02,68.01,68.02,1968.0,51.3096,51.3096,51.3021,51.3096,1968.0
2017-10-17 15:10:00,68.03,68.03,68.01,68.01,300.0,51.3171,51.3171,51.3021,51.3021,300.0
2017-10-17 15:15:00,68.02,68.03,68.01,68.02,2464.0,51.3096,51.3171,51.3021,51.3096,2464.0
2017-10-17 15:20:00,68.01,68.03,68.01,68.03,2562.0,51.3021,51.3171,51.3021,51.3171,2562.0
2017-10-17 15:25:00,68.03,68.04,68.02,68.03,1000.0,51.3171,51.3247,51.3096,51.3171,1000.0
2017-10-17 15:30:00,68.06,68.09,68.05,68.09,1646.0,51.3398,51.3624,51.3322,51.3624,1646.0
2017-10-17 15:35:00,68.08,68.11,68.08,68.1,800.0,51.3549,51.3775,51.3549,51.3699,800.0
2017-10-17 15:40:00,68.1,68.13,68.08,68.13,2990.0,51.3699,51.3926,51.3549,51.3926,2990.0
2017-10-17 15:45:00,68.13,68.13,68.12,68.13,2000.0,51.3926,51.3926,51.385,51.3926,2000.0
2017-10-17 15:50:00,68.13,68.16,68.12,68.12,2100.0,51.3926,51.4152,51.385,51.385,2100.0
2017-10-17 15:55:00,68.12,68.19,68.12,68.19,3842.0,51.385,51.4378,51.385,51.4378,3842.0
2017-10-18 09:30:00,68.29,68.49,68.29,68.3,1300.0,51.5133,51.6641,51.5133,51.5208,1300.0
2017-10-18 09:35:00,68.35,68.38,68.32,68.32,449.0,51.5585,51.5812,51.5359,51.5359,449.0
2017-10-18 09:40:00,68.29,68.29,68.29,68.29,100.0,51.5133,51.5133,51.5133,51.5133,100.0
2017-10-18 09:45:00,68.11,68.11,68.09,68.09,700.0,51.3775,51.3775,51.3624,51.3624,700.0
2017-10-18 09:50:00,68.09,68.09,68.09,68.09,100.0,51.3624,51.3624,51.3624,51.3624,100.0
2017-10-18 09:55:00,68.09,68.09,68.09,68.09,0.0,51.3624,51.3624,51.3624,51.3624,0.0
2017-10-18 10:00:00,67.92,67.94,67.85,67.87,700.0,51.2342,51.2493,51.1814,51.1965,700.0
2017-10-18 10:05:00,67.9,67.94,67.9,67.94,200.0,51.2191,51.2493,51.2191,51.2493,200.0
2017-10-18 10:10:00,67.97,67.99,67.92,67.92,800.0,51.2719,51.287,51.2342,51.2342,800.0
2017-10-18 10:15:00,67.96,67.97,67.96,67.97,200.0,51.2643,51.2719,51.2643,51.2719,200.0
2017-10-18 10:20:00,68.05,68.1,68.05,68.1,500.0,51.3322,51.3699,51.3322,51.3699,500.0
2017-10-18 10:25:00,68.1,68.1,68.1,68.1,0.0,51.3699,51.3699,51.3699,51.3699,0.0
2017-10-18 10:30:00,68.03,68.03,68.03,68.03,100.0,51.3171,51.3171,51.3171,51.3171,100.0
2017-10-18 10:35:00,68.07,68.13,68.07,68.13,600.0,51.3473,51.3926,51.3473,51.3926,600.0
2017-10-18 10:40:00,68.12,68.12,68.11,68.11,200.0,51.385,51.385,51.3775,51.3775,200.0
2017-10-18 10:45:00,68.13,68.13,68.11,68.11,400.0,51.3926,51.3926,51.3775,51.3775,400.0
2017-10-18 10:50:00,68.07,68.07,68.07,68.07,100.0,51.3473,51.3473,51.3473,51.3473,100.0
2017-10-18 10:55:00,68.05,68.07,68.02,68.06,3143.0,51.3322,51.3473,51.3096,51.3398,3143.0
2017-10-18 11:00:00,68.11,68.16,68.11,68.16,718.0,51.3775,51.4152,51.3775,51.4152,718.0
2017-10-18 11:05:00,68.16,68.21,68.15,68.21,640.0,51.4152,51.4529,51.4077,51.4529,640.0
2017-10-18 11:10:00,68.23,68.27,68.23,68.27,669.0,51.468,51.4982,51.468,51.4982,669.0
2017-10-18 11:15:00,68.26,68.27,68.22,68.27,1300.0,51.4906,51.4982,51.4605,51.4982,1300.0
2017-10-18 11:20:00,68.26,68.26,68.17,68.19,900.0,51.4906,51.4906,51.4228,51.4378,900.0
2017-10-18 11:25:00,68.18,68.27,68.17,68.25,1000.0,51.4303,51.4982,51.4228,51.4831,1000.0
2017-10-18 11:30:00,68.25,68.25,68.2,68.2,200.0,51.4831,51.4831,51.4454,51.4454,200.0
2017-10-18 11:35:00,68.16,68.18,68.16,68.18,600.0,51.4152,51.4303,51.4152,51.4303,600.0
2017-10-18 11:40:00,68.17,68.19,68.17,68.18,500.0,51.4228,51.4378,51.4228,51.4303,500.0
2017-10-18 11:45:00,68.18,68.18,68.16,68.17,500.0,51.4303,51.4303,51.4152,51.4228,500.0
2017-10-18 11:50:00,68.21,68.21,68.21,68.21,100.0,51.4529,51.4529,51.4529,51.4529,100.0
2017-10-18 11:55:00,68.24,68.24,68.21,68.21,604.0,51.4756,51.4756,51.4529,51.4529,604.0
2017-10-18 12:00:00,68.19,68.2,68.17,68.2,500.0,51.4378,51.4454,51.4228,51.4454,500.0
2017-10-18 12:05:00,68.18,68.18,68.18,68.18,300.0,51.4303,51.4303,51.4303,51.4303,300.0
2017-10-18 12:10:00,68.17,68.17,68.17,68.17,100.0,51.4228,51.4228,51.4228,51.4228,100.0
2017-10-18 12:15:00,68.15,68.18,68.15,68.17,700.0,51.4077,51.4303,51.4077,51.4228,700.0
2017-10-18 12:20:00,68.2,68.26,68.2,68.26,200.0,51.4454,51.4906,51.4454,51.4906,200.0
2017-10-18 12:25:00,68.26,68.26,68.22,68.22,400.0,51.4906,51.4906,51.4605,51.4605,400.0
2017-10-18 12:30:00,68.23,68.25,68.23,68.24,500.0,51.468,51.4831,51.468,51.4756,500.0
2017-10-18 12:35:00,68.23,68.23,68.23,68.23,100.0,51.468,51.468,51.468,51.468,100.0
2017-10-18 12:40:00,68.25,68.25,68.22,68.22,300.0,51.4831,51.4831,51.4605,51.4605,300.0
2017-10-18 12:45:00,68.18,68.19,68.18,68.18,600.0,51.4303,51.4378,51.4303,51.4303,600.0
2017-10-18 12:50:00,68.17,68.19,68.17,68.19,1300.0,51.4228,51.4378,51.4228,51.4378,1300.0
2017-10-18 12:55:00,68.17,68.18,68.17,68.18,300.0,51.4228,51.4303,51.4228,51.4303,300.0
2017-10-18 13:00:00,68.18,68.18,68.17,68.18,2889.0,51.4303,51.4303,51.4228,51.4303,2889.0
2017-10-18 13:05:00,68.17,68.18,68.17,68.17,700.0,51.4228,51.4303,51.4228,51.4228,700.0
2017-10-18 13:10:00,68.14,68.14,68.14,68.14,200.0,51.4001,51.4001,51.4001,51.4001,200.0
2017-10-18 13:15:00,68.14,68.15,68.14,68.15,300.0,51.4001,51.4077,51.4001,51.4077,300.0
2017-10-18 13:20:00,68.15,68.15,68.15,68.15,200.0,51.4077,51.4077,51.4077,51.4077,200.0
2017-10-18 13:25:00,68.15,68.15,68.15,68.15,400.0,51.4077,51.4077,51.4077,51.4077,400.0
2017-10-18 13:30:00,68.16,68.18,68.16,68.17,700.0,51.4152,51.4303,51.4152,51.4228,700.0
2017-10-18 13:35:00,68.16,68.18,68.16,68.16,500.0,51.4152,51.4303,51.4152,51.4152,500.0
2017-10-18 13:40:00,68.16,68.16,68.16,68.16,200.0,51.4152,51.4152,51.4152,51.4152,200.0
2017-10-18 13:45:00,68.16,68.21,68.16,68.19,900.0,51.4152,51.4529,51.4152,51.4378,900.0
2017-10-18 13:50:00,68.2,68.22,68.2,68.22,300.0,51.4454,51.4605,51.4454,51.4605,300.0
2017-10-18 13:55:00,68.19,68.19,68.16,68.16,500.0,51.4378,51.4378,51.4152,51.4152,500.0
2017-10-18 14:00:00,68.23,68.23,68.22,68.22,300.0,51.468,51.468,51.4605,51.4605,300.0
2017-10-18 14:05:00,68.24,68.25,68.24,68.24,300.0,51.4756,51.4831,51.4756,51.4756,300.0
2017-10-18 14:10:00,68.24,68.24,68.24,68.24,0.0,51.4756,51.4756,51.4756,51.4756,0.0
2017-10-18 14:15:00,68.23,68.23,68.22,68.22,700.0,51.468,51.468,51.4605,51.4605,700.0
2017-10-18 14:20:00,68.23,68.24,68.23,68.24,300.0,51.468,51.4756,51.468,51.4756,300.0
2017-10-18 14:25:00,68.25,68.28,68.25,68.28,500.0,51.4831,51.5057,51.4831,51.5057,500.0
2017-10-18 14:30:00,68.28,68.28,68.27,68.27,600.0,51.5057,51.5057,51.4982,51.4982,600.0
2017-10-18 14:35:00,68.27,68.28,68.27,68.27,800.0,51.4982,51.5057,51.4982,51.4982,800.0
2017-10-18 14:40:00,68.26,68.26,68.26,68.26,200.0,51.4906,51.4906,51.4906,51.4906,200.0
2017-10-18 14:45:00,68.27,68.28,68.27,68.28,500.0,51.4982,51.5057,51.4982,51.5057,500.0
2017-10-18 14:50:00,68.31,68.33,68.31,68.31,800.0,51.5284,51.5434,51.5284,51.5284,800.0
2017-10-18 14:55:00,68.32,68.32,68.28,68.29,600.0,51.5359,51.5359,51.5057,51.5133,600.0
2017-10-18 15:00:00,68.29,68.31,68.29,68.31,600.0,51.5133,51.5284,51.5133,51.5284,600.0
2017-10-18 15:05:00,68.3,68.31,68.28,68.3,500.0,51.5208,51.5284,51.5057,51.5208,500.0
2017-10-18 15:10:00,68.3,68.32,68.3,68.31,400.0,51.5208,51.5359,51.5208,51.5284,400.0
2017-10-18 15:15:00,68.32,68.36,68.32,68.36,600.0,51.5359,51.5661,51.5359,51.5661,600.0
2017-10-18 15:20:00,68.35,68.35,68.31,68.31,3017.0,51.5585,51.5585,51.5284,51.5284,3017.0
2017-10-18 15:25:00,68.33,68.37,68.33,68.37,900.0,51.5434,51.5736,51.5434,51.5736,900.0
2017-10-18 15:30:00,68.38,68.39,68.34,68.34,1245.0,51.5812,51.5887,51.551,51.551,1245.0
2017-10-18 15:35:00,68.33,68.34,68.33,68.34,1200.0,51.5434,51.551,51.5434,51.551,1200.0
2017-10-18 15:40:00,68.34,68.34,68.31,68.31,1100.0,51.551,51.551,51.5284,51.5284,1100.0
2017-10-18 15:45:00,68.32,68.37,68.31,68.33,3584.0,51.5359,51.5736,51.5284,51.5434,3584.0
2017-10-18 15:50:00,68.3,68.37,68.27,68.35,4587.0,51.5208,51.5736,51.4982,51.5585,4587.0
2017-10-18 15:55:00,68.34,68.37,68.26,68.31,7346.0,51.551,51.5736,51.4906,51.5284,7346.0
2017-10-19 09:30:00,68.5,68.53,68.5,68.53,200.0,51.6717,51.6943,51.6717,51.6943,200.0
2017-10-19 09:35:00,68.51,68.51,68.26,68.26,1300.0,51.6792,51.6792,51.4906,51.4906,1300.0
2017-10-19 09:40:00,68.41,68.41,68.33,68.33,400.0,51.6038,51.6038,51.5434,51.5434,400.0
2017-10-19 09:45:00,68.28,68.31,68.28,68.31,400.0,51.5057,51.5284,51.5057,51.5284,400.0
2017-10-19 09:50:00,68.29,68.32,68.28,68.32,800.0,51.5133,51.5359,51.5057,51.5359,800.0
2017-10-19 09:55:00,68.26,68.27,68.23,68.27,500.0,51.4906,51.4982,51.468,51.4982,500.0
2017-10-19 10:00:00,68.29,68.29,68.19,68.24,2200.0,51.5133,51.5133,51.4378,51.4756,2200.0
2017-10-19 10:05:00,68.23,68.23,68.2,68.2,500.0,51.468,51.468,51.4454,51.4454,500.0
2017-10-19 10:10:00,68.18,68.28,68.17,68.25,1397.0,51.4303,51.5057,51.4228,51.4831,1397.0
2017-10-19 10:15:00,68.19,68.25,68.19,68.25,600.0,51.4378,51.4831,51.4378,51.4831,600.0
2017-10-19 10:20:00,68.3,68.34,68.3,68.34,500.0,51.5208,51.551,51.5208,51.551,500.0
2017-10-19 10:25:00,68.32,68.38,68.31,68.36,1188.0,51.5359,51.5812,51.5284,51.5661,1188.0
2017-10-19 10:30:00,68.35,68.36,68.27,68.27,1908.0,51.5585,51.5661,51.4982,51.4982,1908.0
2017-10-19 10:35:00,68.3,68.36,68.28,68.28,900.0,51.5208,51.5661,51.5057,51.5057,900.0
2017-10-19 10:40:00,68.26,68.26,68.19,68.19,300.0,51.4906,51.4906,51.4378,51.4378,300.0
2017-10-19 10:45:00,68.17,68.18,68.14,68.18,500.0,51.4228,51.4303,51.4001,51.4303,500.0
2017-10-19 10:50:00,68.21,68.21,68.2,68.2,200.0,51.4529,51.4529,51.4454,51.4454,200.0
2017-10-19 10:55:00,68.24,68.25,68.23,68.24,800.0,51.4756,51.4831,51.468,51.4756,800.0
2017-10-19 11:00:00,68.25,68.25,68.22,68.22,359.0,51.4831,51.4831,51.4605,51.4605,359.0
2017-10-19 11:05:00,68.22,68.22,68.18,68.18,446.0,51.4605,51.4605,51.4303,51.4303,446.0
2017-10-19 11:10:00,68.21,68.21,68.21,68.21,300.0,51.4529,51.4529,51.4529,51.4529,300.0
2017-10-19 11:15:00,68.21,68.21,68.18,68.18,703.0,51.4529,51.4529,51.4303,51.4303,703.0
2017-10-19 11:20:00,68.16,68.16,68.11,68.12,816.0,51.4152,51.4152,51.3775,51.385,816.0
2017-10-19 11:25:00,68.1,68.1,68.04,68.04,1297.0,51.3699,51.3699,51.3247,51.3247,1297.0
2017-10-19 11:30:00,68.03,68.03,68.01,68.01,887.0,51.3171,51.3171,51.3021,51.3021,887.0
2017-10-19 11:35:00,67.99,68.08,67.99,68.07,826.0,51.287,51.3549,51.287,51.3473,826.0
2017-10-19 11:40:00,68.06,68.17,68.06,68.17,900.0,51.3398,51.4228,51.3398,51.4228,900.0
2017-10-19 11:45:00,68.18,68.18,68.17,68.17,600.0,51.4303,51.4303,51.4228,51.4228,600.0
2017-10-19 11:50:00,68.17,68.2,68.16,68.16,1324.0,51.4228,51.4454,51.4152,51.4152,1324.0
2017-10-19 11:55:00,68.17,68.18,68.16,68.18,600.0,51.4228,51.4303,51.4152,51.4303,600.0
2017-10-19 12:00:00,68.2,68.2,68.17,68.2,400.0,51.4454,51.4454,51.4228,51.4454,400.0
2017-10-19 12:05:00,68.14,68.14,68.13,68.13,300.0,51.4001,51.4001,51.3926,51.3926,300.0
2017-10-19 12:10:00,68.11,68.11,68.09,68.09,200.0,51.3775,51.3775,51.3624,51.3624,200.0
2017-10-19 12:15:00,68.11,68.11,68.08,68.1,1100.0,51.3775,51.3775,51.3549,51.3699,1100.0
2017-10-19 12:20:00,68.1,68.17,68.1,68.17,200.0,51.3699,51.4228,51.3699,51.4228,200.0
2017-10-19 12:25:00,68.2,68.24,68.2,68.24,400.0,51.4454,51.4756,51.4454,51.4756,400.0
2017-10-19 12:30:00,68.27,68.27,68.24,68.24,200.0,51.4982,51.4982,51.4756,51.4756,200.0
2017-10-19 12:35:00,68.2,68.22,68.19,68.19,835.0,51.4454,51.4605,51.4378,51.4378,835.0
2017-10-19 12:40:00,68.13,68.16,68.13,68.16,300.0,51.3926,51.4152,51.3926,51.4152,300.0
2017-10-19 12:45:00,68.2,68.23,68.2,68.23,333.0,51.4454,51.468,51.4454,51.468,333.0
2017-10-19 12:50:00,68.25,68.25,68.23,68.23,300.0,51.4831,51.4831,51.468,51.468,300.0
2017-10-19 12:55:00,68.24,68.25,68.24,68.25,300.0,51.4756,51.4831,51.4756,51.4831,300.0
2017-10-19 13:00:00,68.26,68.26,68.22,68.25,1012.0,51.4906,51.4906,51.4605,51.4831,1012.0
2017-10-19 13:05:00,68.25,68.26,68.24,68.26,412.0,51.4831,51.4906,51.4756,51.4906,412.0
2017-10-19 13:10:00,68.25,68.26,68.25,68.26,200.0,51.4831,51.4906,51.4831,51.4906,200.0
2017-10-19 13:15:00,68.27,68.27,68.22,68.22,501.0,51.4982,51.4982,51.4605,51.4605,501.0
2017-10-19 13:20:00,68.24,68.25,68.24,68.24,600.0,51.4756,51.4831,51.4756,51.4756,600.0
2017-10-19 13:25:00,68.27,68.29,68.27,68.29,400.0,51.4982,51.5133,51.4982,51.5133,400.0
2017-10-19 13:30:00,68.21,68.23,68.21,68.23,400.0,51.4529,51.468,51.4529,51.468,400.0
2017-10-19 13:35:00,68.27,68.29,68.27,68.29,211.0,51.4982,51.5133,51.4982,51.5133,211.0
2017-10-19 13:40:00,68.28,68.28,68.27,68.28,786.0,51.5057,51.5057,51.4982,51.5057,786.0
2017-10-19 13:45:00,68.25,68.25,68.24,68.24,200.0,51.4831,51.4831,51.4756,51.4756,200.0
2017-10-19 13:50:00,68.26,68.26,68.25,68.25,400.0,51.4906,51.4906,51.4831,51.4831,400.0
2017-10-19 13:55:00,68.25,68.27,68.25,68.26,700.0,51.4831,51.4982,51.4831,51.4906,700.0
2017-10-19 14:00:00,68.28,68.28,68.27,68.28,500.0,51.5057,51.5057,51.4982,51.5057,500.0
2017-10-19 14:05:00,68.29,68.32,68.29,68.31,1100.0,51.5133,51.5359,51.5133,51.5284,1100.0
2017-10-19 14:10:00,68.3,68.31,68.3,68.31,500.0,51.5208,51.5284,51.5208,51.5284,500.0
2017-10-19 14:15:00,68.3,68.36,68.3,68.34,1200.0,51.5208,51.5661,51.5208,51.551,1200.0
2017-10-19 14:20:00,68.36,68.36,68.33,68.33,700.0,51.5661,51.5661,51.5434,51.5434,700.0
2017-10-19 14:25:00,68.34,68.34,68.32,68.33,600.0,51.551,51.551,51.5359,51.5434,600.0
2017-10-19 14:30:00,68.32,68.36,68.3,68.33,1200.0,51.5359,51.5661,51.5208,51.5434,1200.0
2017-10-19 14:35:00,68.37,68.38,68.34,68.34,600.0,51.5736,51.5812,51.551,51.551,600.0
2017-10-19 14:40:00,68.32,68.33,68.32,68.33,200.0,51.5359,51.5434,51.5359,51.5434,200.0
2017-10-19 14:45:00,68.31,68.31,68.27,68.27,800.0,51.5284,51.5284,51.4982,51.4982,800.0
2017-10-19 14:50:00,68.28,68.3,68.28,68.3,400.0,51.5057,51.5208,51.5057,51.5208,400.0
2017-10-19 14:55:00,68.31,68.31,68.25,68.25,400.0,51.5284,51.5284,51.4831,51.4831,400.0
2017-10-19 15:00:00,68.23,68.23,68.22,68.22,200.0,51.468,51.468,51.4605,51.4605,200.0
2017-10-19 15:05:00,68.22,68.25,68.2,68.2,1098.0,51.4605,51.4831,51.4454,51.4454,1098.0
2017-10-19 15:10:00,68.2,68.22,68.2,68.22,500.0,51.4454,51.4605,51.4454,51.4605,500.0
2017-10-19 15:15:00,68.22,68.22,68.21,68.22,500.0,51.4605,51.4605,51.4529,51.4605,500.0
2017-10-19 15:20:00,68.2,68.21,68.17,68.2,900.0,51.4454,51.4529,51.4228,51.4454,900.0
2017-10-19 15:25:00,68.22,68.23,68.22,68.22,300.0,51.4605,51.468,51.4605,51.4605,300.0
2017-10-19 15:30:00,68.24,68.27,68.21,68.24,2000.0,51.4756,51.4982,51.4529,51.4756,2000.0
2017-10-19 15:35:00,68.25,68.25,68.19,68.19,400.0,51.4831,51.4831,51.4378,51.4378,400.0
2017-10-19 15:40:00,68.19,68.2,68.18,68.18,1400.0,51.4378,51.4454,51.4303,51.4303,1400.0
2017-10-19 15:45:00,68.18,68.21,68.18,68.21,2800.0,51.4303,51.4529,51.4303,51.4529,2800.0
2017-10-19 15:50:00,68.2,68.2,68.18,68.19,2200.0,51.4454,51.4454,51.4303,51.4378,2200.0
2017-10-19 15:55:00,68.19,68.23,68.17,68.2,4456.0,51.4378,51.468,51.4228,51.4454,4456.0
2017-10-20 09:30:00,67.87,67.93,67.8,67.93,600.0,51.1965,51.2417,51.1436,51.2417,600.0
2017-10-20 09:35:00,67.92,67.97,67.89,67.91,1200.0,51.2342,51.2719,51.2115,51.2266,1200.0
2017-10-20 09:40:00,67.9,67.95,67.9,67.92,600.0,51.2191,51.2568,51.2191,51.2342,600.0
2017-10-20 09:45:00,67.9,67.9,67.9,67.9,200.0,51.2191,51.2191,51.2191,51.2191,200.0
2017-10-20 09:50:00,67.91,67.95,67.91,67.95,400.0,51.2266,51.2568,51.2266,51.2568,400.0
2017-10-20 09:55:00,67.86,67.86,67.8,67.8,700.0,51.1889,51.1889,51.1436,51.1436,700.0
2017-10-20 10:00:00,67.81,67.83,67.78,67.8,1400.0,51.1512,51.1663,51.1286,51.1436,1400.0
2017-10-20 10:05:00,67.8,67.8,67.78,67.79,500.0,51.1436,51.1436,51.1286,51.1361,500.0
2017-10-20 10:10:00,67.78,67.87,67.77,67.86,1377.0,51.1286,51.1965,51.121,51.1889,1377.0
2017-10-20 10:15:00,67.86,67.87,67.86,67.87,510.0,51.1889,51.1965,51.1889,51.1965,510.0
2017-10-20 10:20:00,67.86,67.96,67.86,67.94,1232.0,51.1889,51.2643,51.1889,51.2493,1232.0
2017-10-20 10:25:00,67.87,67.88,67.87,67.87,600.0,51.1965,51.204,51.1965,51.1965,600.0
2017-10-20 10:30:00,67.84,67.84,67.8,67.8,300.0,51.1738,51.1738,51.1436,51.1436,300.0
2017-10-20 10:35:00,67.81,67.83,67.81,67.83,400.0,51.1512,51.1663,51.1512,51.1663,400.0
2017-10-20 10:40:00,67.85,67.9,67.85,67.9,200.0,51.1814,51.2191,51.1814,51.2191,200.0
2017-10-20 10:45:00,67.95,67.96,67.95,67.96,200.0,51.2568,51.2643,51.2568,51.2643,200.0
2017-10-20 10:50:00,67.99,67.99,67.98,67.98,400.0,51.287,51.287,51.2794,51.2794,400.0
2017-10-20 10:55:00,67.94,67.95,67.92,67.93,400.0,51.2493,51.2568,51.2342,51.2417,400.0
2017-10-20 11:00:00,67.93,67.93,67.93,67.93,0.0,51.2417,51.2417,51.2417,51.2417,0.0
2017-10-20 11:05:00,67.92,68.1,67.9,68.1,3600.0,51.2342,51.3699,51.2191,51.3699,3600.0
2017-10-20 11:10:00,68.05,68.13,68.05,68.13,1499.0,51.3322,51.3926,51.3322,51.3926,1499.0
2017-10-20 11:15:00,68.13,68.15,68.13,68.15,500.0,51.3926,51.4077,51.3926,51.4077,500.0
2017-10-20 11:20:00,68.1,68.1,68.09,68.09,200.0,51.3699,51.3699,51.3624,51.3624,200.0
2017-10-20 11:25:00,68.11,68.11,68.09,68.11,600.0,51.3775,51.3775,51.3624,51.3775,600.0
2017-10-20 11:30:00,68.1,68.1,68.1,68.1,100.0,51.3699,51.3699,51.3699,51.3699,100.0
2017-10-20 11:35:00,68.08,68.08,68.07,68.07,200.0,51.3549,51.3549,51.3473,51.3473,200.0
2017-10-20 11:40:00,68.04,68.06,68.04,68.06,200.0,51.3247,51.3398,51.3247,51.3398,200.0
2017-10-20 11:45:00,68.05,68.05,68.02,68.02,200.0,51.3322,51.3322,51.3096,51.3096,200.0
2017-10-20 11:50:00,68.02,68.02,68.01,68.02,400.0,51.3096,51.3096,51.3021,51.3096,400.0
2017-10-20 11:55:00,68.0,68.0,68.0,68.0,100.0,51.2945,51.2945,51.2945,51.2945,100.0
2017-10-20 12:00:00,68.0,68.0,68.0,68.0,0.0,51.2945,51.2945,51.2945,51.2945,0.0
2017-10-20 12:05:00,68.0,68.02,68.0,68.0,700.0,51.2945,51.3096,51.2945,51.2945,700.0
2017-10-20 12:10:00,68.05,68.05,68.05,68.05,100.0,51.3322,51.3322,51.3322,51.3322,100.0
2017-10-20 12:15:00,68.05,68.05,68.05,68.05,100.0,51.3322,51.3322,51.3322,51.3322,100.0
2017-10-20 12:20:00,68.02,68.02,68.02,68.02,100.0,51.3096,51.3096,51.3096,51.3096,100.0
2017-10-20 12:25:00,68.02,68.02,68.02,68.02,100.0,51.3096,51.3096,51.3096,51.3096,100.0
2017-10-20 12:30:00,67.96,67.96,67.95,67.95,400.0,51.2643,51.2643,51.2568,51.2568,400.0
2017-10-20 12:35:00,67.94,67.94,67.94,67.94,500.0,51.2493,51.2493,51.2493,51.2493,500.0
2017-10-20 12:40:00,67.95,67.95,67.95,67.95,100.0,51.2568,51.2568,51.2568,51.2568,100.0
2017-10-20 12:45:00,67.96,67.97,67.96,67.97,200.0,51.2643,51.2719,51.2643,51.2719,200.0
2017-10-20 12:50:00,67.97,67.97,67.97,67.97,0.0,51.2719,51.2719,51.2719,51.2719,0.0
2017-10-20 12:55:00,67.98,68.01,67.98,68.01,300.0,51.2794,51.3021,51.2794,51.3021,300.0
2017-10-20 13:00:00,68.01,68.01,67.99,68.01,600.0,51.3021,51.3021,51.287,51.3021,600.0
2017-10-20 13:05:00,68.01,68.01,67.96,67.96,800.0,51.3021,51.3021,51.2643,51.2643,800.0
2017-10-20 13:10:00,67.95,67.95,67.93,67.93,200.0,51.2568,51.2568,51.2417,51.2417,200.0
2017-10-20 13:15:00,67.9,67.91,67.9,67.91,300.0,51.2191,51.2266,51.2191,51.2266,300.0
2017-10-20 13:20:00,67.89,67.91,67.89,67.91,300.0,51.2115,51.2266,51.2115,51.2266,300.0
2017-10-20 13:25:00,67.9,67.91,67.89,67.91,400.0,51.2191,51.2266,51.2115,51.2266,400.0
2017-10-20 13:30:00,67.88,67.88,67.87,67.87,200.0,51.204,51.204,51.1965,51.1965,200.0
2017-10-20 13:35:00,67.84,67.88,67.84,67.88,300.0,51.1738,51.204,51.1738,51.204,300.0
2017-10-20 13:40:00,67.88,67.92,67.87,67.92,700.0,51.204,51.2342,51.1965,51.2342,700.0
2017-10-20 13:45:00,67.88,67.88,67.88,67.88,100.0,51.204,51.204,51.204,51.204,100.0
2017-10-20 13:50:00,67.84,67.86,67.84,67.85,600.0,51.1738,51.1889,51.1738,51.1814,600.0
2017-10-20 13:55:00,67.84,67.88,67.82,67.84,1200.0,51.1738,51.204,51.1587,51.1738,1200.0
2017-10-20 14:00:00,67.85,67.85,67.78,67.78,200.0,51.1814,51.1814,51.1286,51.1286,200.0
2017-10-20 14:05:00,67.78,67.8,67.78,67.8,300.0,51.1286,51.1436,51.1286,51.1436,300.0
2017-10-20 14:10:00,67.82,67.86,67.82,67.84,600.0,51.1587,51.1889,51.1587,51.1738,600.0
2017-10-20 14:15:00,67.82,67.86,67.82,67.85,300.0,51.1587,51.1889,51.1587,51.1814,300.0
2017-10-20 14:20:00,67.85,67.88,67.85,67.88,300.0,51.1814,51.204,51.1814,51.204,300.0
2017-10-20 14:25:00,67.88,67.95,67.85,67.95,600.0,51.204,51.2568,51.1814,51.2568,600.0
2017-10-20 14:30:00,67.97,67.97,67.94,67.94,200.0,51.2719,51.2719,51.2493,51.2493,200.0
2017-10-20 14:35:00,67.98,67.98,67.95,67.95,200.0,51.2794,51.2794,51.2568,51.2568,200.0
2017-10-20 14:40:00,67.95,67.96,67.95,67.96,500.0,51.2568,51.2643,51.2568,51.2643,500.0
2017-10-20 14:45:00,67.96,67.99,67.96,67.98,700.0,51.2643,51.287,51.2643,51.2794,700.0
2017-10-20 14:50:00,67.95,67.98,67.95,67.98,500.0,51.2568,51.2794,51.2568,51.2794,500.0
2017-10-20 14:55:00,67.94,67.99,67.94,67.99,500.0,51.2493,51.287,51.2493,51.287,500.0
2017-10-20 15:00:00,67.96,67.96,67.96,67.96,100.0,51.2643,51.2643,51.2643,51.2643,100.0
2017-10-20 15:05:00,67.96,68.0,67.96,67.99,1160.0,51.2643,51.2945,51.2643,51.287,1160.0
2017-10-20 15:10:00,67.99,67.99,67.97,67.98,800.0,51.287,51.287,51.2719,51.2794,800.0
2017-10-20 15:15:00,67.96,67.98,67.96,67.98,500.0,51.2643,51.2794,51.2643,51.2794,500.0
2017-10-20 15:20:00,67.96,68.01,67.96,68.01,900.0,51.2643,51.3021,51.2643,51.3021,900.0
2017-10-20 15:25:00,68.01,68.01,67.97,67.99,600.0,51.3021,51.3021,51.2719,51.287,600.0
2017-10-20 15:30:00,68.0,68.0,67.97,67.99,900.0,51.2945,51.2945,51.2719,51.287,900.0
2017-10-20 15:35:00,67.96,68.02,67.96,68.02,1400.0,51.2643,51.3096,51.2643,51.3096,1400.0
2017-10-20 15:40:00,68.03,68.06,68.0,68.06,2829.0,51.3171,51.3398,51.2945,51.3398,2829.0
2017-10-20 15:45:00,68.03,68.03,68.0,68.02,1650.0,51.3171,51.3171,51.2945,51.3096,1650.0
2017-10-20 15:50:00,68.03,68.06,68.03,68.05,1023.0,51.3171,51.3398,51.3171,51.3322,1023.0
2017-10-20 15:55:00,68.06,68.17,68.06,68.17,6722.0,51.3398,51.4228,51.3398,51.4228,6722.0
2017-10-23 09:30:00,68.22,68.22,68.06,68.06,989.0,51.4605,51.4605,51.3398,51.3398,989.0
2017-10-23 09:35:00,68.0,68.0,67.95,67.96,500.0,51.2945,51.2945,51.2568,51.2643,500.0
2017-10-23 09:40:00,68.01,68.01,67.92,67.92,300.0,51.3021,51.3021,51.2342,51.2342,300.0
2017-10-23 09:45:00,67.95,67.97,67.93,67.93,300.0,51.2568,51.2719,51.2417,51.2417,300.0
2017-10-23 09:50:00,67.99,68.02,67.92,67.92,1000.0,51.287,51.3096,51.2342,51.2342,1000.0
2017-10-23 09:55:00,67.99,67.99,67.89,67.96,1100.0,51.287,51.287,51.2115,51.2643,1100.0
2017-10-23 10:00:00,67.94,68.01,67.94,68.0,400.0,51.2493,51.3021,51.2493,51.2945,400.0
2017-10-23 10:05:00,67.93,67.98,67.9,67.98,1000.0,51.2417,51.2794,51.2191,51.2794,1000.0
2017-10-23 10:10:00,68.0,68.0,67.96,67.96,500.0,51.2945,51.2945,51.2643,51.2643,500.0
2017-10-23 10:15:00,67.95,67.95,67.9,67.92,500.0,51.2568,51.2568,51.2191,51.2342,500.0
2017-10-23 10:20:00,67.87,67.87,67.82,67.82,450.0,51.1965,51.1965,51.1587,51.1587,450.0
2017-10-23 10:25:00,67.8,67.84,67.8,67.83,400.0,51.1436,51.1738,51.1436,51.1663,400.0
2017-10-23 10:30:00,67.88,67.88,67.85,67.87,500.0,51.204,51.204,51.1814,51.1965,500.0
2017-10-23 10:35:00,67.83,67.85,67.83,67.85,200.0,51.1663,51.1814,51.1663,51.1814,200.0
2017-10-23 10:40:00,67.87,67.87,67.87,67.87,100.0,51.1965,51.1965,51.1965,51.1965,100.0
2017-10-23 10:45:00,67.89,67.89,67.85,67.85,600.0,51.2115,51.2115,51.1814,51.1814,600.0
2017-10-23 10:50:00,67.89,67.89,67.89,67.89,100.0,51.2115,51.2115,51.2115,51.2115,100.0
2017-10-23 10:55:00,67.88,67.88,67.88,67.88,600.0,51.204,51.204,51.204,51.204,600.0
2017-10-23 11:00:00,67.84,67.84,67.77,67.77,500.0,51.1738,51.1738,51.121,51.121,500.0
2017-10-23 11:05:00,67.78,67.79,67.78,67.79,300.0,51.1286,51.1361,51.1286,51.1361,300.0
2017-10-23 11:10:00,67.77,67.77,67.75,67.75,1170.0,51.121,51.121,51.1059,51.1059,1170.0
2017-10-23 11:15:00,67.75,67.75,67.75,67.75,300.0,51.1059,51.1059,51.1059,51.1059,300.0
2017-10-23 11:20:00,67.7,67.72,67.68,67.72,600.0,51.0682,51.0833,51.0531,51.0833,600.0
2017-10-23 11:25:00,67.73,67.73,67.72,67.72,200.0,51.0908,51.0908,51.0833,51.0833,200.0
2017-10-23 11:30:00,67.67,67.67,67.67,67.67,300.0,51.0456,51.0456,51.0456,51.0456,300.0
2017-10-23 11:35:00,67.64,67.65,67.64,67.65,300.0,51.023,51.0305,51.023,51.0305,300.0
2017-10-23 11:40:00,67.64,67.66,67.64,67.66,400.0,51.023,51.038,51.023,51.038,400.0
2017-10-23 11:45:00,67.66,67.66,67.66,67.66,200.0,51.038,51.038,51.038,51.038,200.0
2017-10-23 11:50:00,67.67,67.68,67.64,67.64,500.0,51.0456,51.0531,51.023,51.023,500.0
2017-10-23 11:55:00,67.62,67.67,67.62,67.67,1694.0,51.0079,51.0456,51.0079,51.0456,1694.0
2017-10-23 12:00:00,67.65,67.66,67.61,67.61,578.0,51.0305,51.038,51.0003,51.0003,578.0
2017-10-23 12:05:00,67.6,67.6,67.54,67.54,571.0,50.9928,50.9928,50.9475,50.9475,571.0
2017-10-23 12:10:00,67.52,67.6,67.51,67.6,1322.0,50.9324,50.9928,50.9249,50.9928,1322.0
2017-10-23 12:15:00,67.6,67.74,67.58,67.74,1678.0,50.9928,51.0984,50.9777,51.0984,1678.0
2017-10-23 12:20:00,67.73,67.75,67.73,67.75,300.0,51.0908,51.1059,51.0908,51.1059,300.0
2017-10-23 12:25:00,67.71,67.71,67.69,67.69,200.0,51.0758,51.0758,51.0607,51.0607,200.0
2017-10-23 12:30:00,67.7,67.7,67.67,67.67,300.0,51.0682,51.0682,51.0456,51.0456,300.0
2017-10-23 12:35:00,67.68,67.68,67.61,67.61,1000.0,51.0531,51.0531,51.0003,51.0003,1000.0
2017-10-23 12:40:00,67.61,67.61,67.59,67.59,700.0,51.0003,51.0003,50.9852,50.9852,700.0
2017-10-23 12:45:00,67.57,67.59,67.57,67.59,900.0,50.9702,50.9852,50.9702,50.9852,900.0
2017-10-23 12:50:00,67.61,67.66,67.61,67.64,1191.0,51.0003,51.038,51.0003,51.023,1191.0
2017-10-23 12:55:00,67.65,67.65,67.6,67.6,1400.0,51.0305,51.0305,50.9928,50.9928,1400.0
2017-10-23 13:00:00,67.58,67.58,67.56,67.56,500.0,50.9777,50.9777,50.9626,50.9626,500.0
2017-10-23 13:05:00,67.55,67.55,67.54,67.54,466.0,50.9551,50.9551,50.9475,50.9475,466.0
2017-10-23 13:10:00,67.54,67.54,67.52,67.52,1666.0,50.9475,50.9475,50.9324,50.9324,1666.0
2017-10-23 13:15:00,67.53,67.55,67.53,67.55,400.0,50.94,50.9551,50.94,50.9551,400.0
2017-10-23 13:20:00,67.54,67.54,67.54,67.54,276.0,50.9475,50.9475,50.9475,50.9475,276.0
2017-10-23 13:25:00,67.5,67.5,67.49,67.49,472.0,50.9174,50.9174,50.9098,50.9098,472.0
2017-10-23 13:30:00,67.5,67.52,67.5,67.51,1200.0,50.9174,50.9324,50.9174,50.9249,1200.0
2017-10-23 13:35:00,67.53,67.53,67.5,67.5,593.0,50.94,50.94,50.9174,50.9174,593.0
2017-10-23 13:40:00,67.5,67.5,67.48,67.48,907.0,50.9174,50.9174,50.9023,50.9023,907.0
2017-10-23 13:45:00,67.47,67.5,67.47,67.5,1200.0,50.8947,50.9174,50.8947,50.9174,1200.0
2017-10-23 13:50:00,67.51,67.52,67.42,67.42,1208.0,50.9249,50.9324,50.857,50.857,1208.0
2017-10-23 13:55:00,67.42,67.44,67.39,67.44,1500.0,50.857,50.8721,50.8344,50.8721,1500.0
2017-10-23 14:00:00,67.44,67.44,67.39,67.4,1100.0,50.8721,50.8721,50.8344,50.8419,1100.0
2017-10-23 14:05:00,67.4,67.47,67.39,67.47,1260.0,50.8419,50.8947,50.8344,50.8947,1260.0
2017-10-23 14:10:00,67.48,67.51,67.45,67.45,852.0,50.9023,50.9249,50.8796,50.8796,852.0
2017-10-23 14:15:00,67.5,67.5,67.48,67.49,910.0,50.9174,50.9174,50.9023,50.9098,910.0
2017-10-23 14:20:00,67.49,67.49,67.45,67.47,613.0,50.9098,50.9098,50.8796,50.8947,613.0
2017-10-23 14:25:00,67.48,67.49,67.48,67.48,1100.0,50.9023,50.9098,50.9023,50.9023,1100.0
2017-10-23 14:30:00,67.49,67.49,67.46,67.46,1364.0,50.9098,50.9098,50.8872,50.8872,1364.0
2017-10-23 14:35:00,67.47,67.51,67.47,67.49,1027.0,50.8947,50.9249,50.8947,50.9098,1027.0
2017-10-23 14:40:00,67.49,67.49,67.43,67.43,1100.0,50.9098,50.9098,50.8645,50.8645,1100.0
2017-10-23 14:45:00,67.4,67.45,67.4,67.42,1000.0,50.8419,50.8796,50.8419,50.857,1000.0
2017-10-23 14:50:00,67.4,67.43,67.4,67.43,950.0,50.8419,50.8645,50.8419,50.8645,950.0
2017-10-23 14:55:00,67.45,67.45,67.45,67.45,600.0,50.8796,50.8796,50.8796,50.8796,600.0
2017-10-23 15:00:00,67.51,67.51,67.48,67.48,1400.0,50.9249,50.9249,50.9023,50.9023,1400.0
2017-10-23 15:05:00,67.47,67.47,67.43,67.44,2688.0,50.8947,50.8947,50.8645,50.8721,2688.0
2017-10-23 15:10:00,67.43,67.43,67.4,67.41,2186.0,50.8645,50.8645,50.8419,50.8495,2186.0
2017-10-23 15:15:00,67.42,67.42,67.4,67.4,1809.0,50.857,50.857,50.8419,50.8419,1809.0
2017-10-23 15:20:00,67.4,67.4,67.37,67.38,1843.0,50.8419,50.8419,50.8193,50.8268,1843.0
2017-10-23 15:25:00,67.39,67.46,67.39,67.46,2796.0,50.8344,50.8872,50.8344,50.8872,2796.0
2017-10-23 15:30:00,67.47,67.51,67.47,67.47,2200.0,50.8947,50.9249,50.8947,50.8947,2200.0
2017-10-23 15:35:00,67.46,67.49,67.41,67.43,4516.0,50.8872,50.9098,50.8495,50.8645,4516.0
2017-10-23 15:40:00,67.44,67.46,67.43,67.45,4460.0,50.8721,50.8872,50.8645,50.8796,4460.0
2017-10-23 15:45:00,67.46,67.56,67.46,67.51,4225.0,50.8872,50.9626,50.8872,50.9249,4225.0
2017-10-23 15:50:00,67.52,67.53,67.48,67.51,4780.0,50.9324,50.94,50.9023,50.9249,4780.0
2017-10-23 15:55:00,67.51,67.54,67.49,67.5,4322.0,50.9249,50.9475,50.9098,50.9174,4322.0
2017-10-24 09:30:00,67.58,67.58,67.43,67.43,700.0,50.9777,50.9777,50.8645,50.8645,700.0
2017-10-24 09:35:00,67.37,67.37,67.37,67.37,300.0,50.8193,50.8193,50.8193,50.8193,300.0
2017-10-24 09:40:00,67.31,67.31,67.16,67.16,1200.0,50.774,50.774,50.6609,50.6609,1200.0
2017-10-24 09:45:00,67.11,67.11,67.1,67.11,400.0,50.6232,50.6232,50.6156,50.6232,400.0
2017-10-24 09:50:00,67.18,67.24,67.18,67.24,700.0,50.676,50.7212,50.676,50.7212,700.0
2017-10-24 09:55:00,67.17,67.2,67.14,67.2,600.0,50.6684,50.6911,50.6458,50.6911,600.0
2017-10-24 10:00:00,67.25,67.25,67.17,67.19,600.0,50.7288,50.7288,50.6684,50.6835,600.0
2017-10-24 10:05:00,67.18,67.2,67.18,67.18,500.0,50.676,50.6911,50.676,50.676,500.0
2017-10-24 10:10:00,67.13,67.16,67.11,67.16,916.0,50.6382,50.6609,50.6232,50.6609,916.0
2017-10-24 10:15:00,67.16,67.16,67.13,67.14,600.0,50.6609,50.6609,50.6382,50.6458,600.0
2017-10-24 10:20:00,67.18,67.23,67.18,67.21,1400.0,50.676,50.7137,50.676,50.6986,1400.0
2017-10-24 10:25:00,67.15,67.17,67.12,67.12,1000.0,50.6533,50.6684,50.6307,50.6307,1000.0
2017-10-24 10:30:00,67.1,67.12,66.91,66.98,1400.0,50.6156,50.6307,50.4723,50.5251,1400.0
2017-10-24 10:35:00,66.97,67.03,66.97,67.03,400.0,50.5176,50.5628,50.5176,50.5628,400.0
2017-10-24 10:40:00,67.09,67.09,67.01,67.01,300.0,50.6081,50.6081,50.5477,50.5477,300.0
2017-10-24 10:45:00,66.99,67.03,66.96,66.98,600.0,50.5326,50.5628,50.51,50.5251,600.0
2017-10-24 10:50:00,66.9,66.96,66.9,66.94,600.0,50.4648,50.51,50.4648,50.4949,600.0
2017-10-24 10:55:00,66.93,66.93,66.85,66.85,800.0,50.4874,50.4874,50.427,50.427,800.0
2017-10-24 11:00:00,66.86,66.9,66.85,66.9,474.0,50.4346,50.4648,50.427,50.4648,474.0
2017-10-24 11:05:00,66.94,67.02,66.94,66.97,1400.0,50.4949,50.5553,50.4949,50.5176,1400.0
2017-10-24 11:10:00,66.95,66.97,66.95,66.97,321.0,50.5025,50.5176,50.5025,50.5176,321.0
2017-10-24 11:15:00,66.9,66.92,66.87,66.9,800.0,50.4648,50.4798,50.4421,50.4648,800.0
2017-10-24 11:20:00,66.86,66.89,66.86,66.87,425.0,50.4346,50.4572,50.4346,50.4421,425.0
2017-10-24 11:25:00,66.82,66.86,66.8,66.86,500.0,50.4044,50.4346,50.3893,50.4346,500.0
2017-10-24 11:30:00,66.86,66.86,66.84,66.86,400.0,50.4346,50.4346,50.4195,50.4346,400.0
2017-10-24 11:35:00,66.77,66.77,66.77,66.77,100.0,50.3667,50.3667,50.3667,50.3667,100.0
2017-10-24 11:40:00,66.78,66.79,66.78,66.79,400.0,50.3742,50.3818,50.3742,50.3818,400.0
2017-10-24 11:45:00,66.79,66.85,66.79,66.85,600.0,50.3818,50.427,50.3818,50.427,600.0
2017-10-24 11:50:00,66.83,66.83,66.75,66.8,1932.0,50.4119,50.4119,50.3516,50.3893,1932.0
2017-10-24 11:55:00,66.85,66.86,66.85,66.86,200.0,50.427,50.4346,50.427,50.4346,200.0
2017-10-24 12:00:00,66.88,66.88,66.84,66.84,400.0,50.4497,50.4497,50.4195,50.4195,400.0
2017-10-24 12:05:00,66.82,66.82,66.79,66.8,600.0,50.4044,50.4044,50.3818,50.3893,600.0
2017-10-24 12:10:00,66.84,66.84,66.81,66.81,400.0,50.4195,50.4195,50.3969,50.3969,400.0
2017-10-24 12:15:00,66.81,66.81,66.8,66.81,1100.0,50.3969,50.3969,50.3893,50.3969,1100.0
2017-10-24 12:20:00,66.79,66.79,66.71,66.71,600.0,50.3818,50.3818,50.3214,50.3214,600.0
2017-10-24 12:25:00,66.74,66.74,66.73,66.73,300.0,50.3441,50.3441,50.3365,50.3365,300.0
2017-10-24 12:30:00,66.68,66.71,66.68,66.71,900.0,50.2988,50.3214,50.2988,50.3214,900.0
2017-10-24 12:35:00,66.7,66.75,66.69,66.71,1000.0,50.3139,50.3516,50.3063,50.3214,1000.0
2017-10-24 12:40:00,66.75,66.81,66.75,66.81,400.0,50.3516,50.3969,50.3516,50.3969,400.0
2017-10-24 12:45:00,66.81,66.82,66.79,66.8,1600.0,50.3969,50.4044,50.3818,50.3893,1600.0
2017-10-24 12:50:00,66.81,66.83,66.79,66.83,400.0,50.3969,50.4119,50.3818,50.4119,400.0
2017-10-24 12:55:00,66.84,66.84,66.81,66.83,800.0,50.4195,50.4195,50.3969,50.4119,800.0
2017-10-24 13:00:00,66.83,66.83,66.83,66.83,0.0,50.4119,50.4119,50.4119,50.4119,0.0
2017-10-24 13:05:00,66.8,66.81,66.79,66.79,1300.0,50.3893,50.3969,50.3818,50.3818,1300.0
2017-10-24 13:10:00,66.73,66.74,66.73,66.74,200.0,50.3365,50.3441,50.3365,50.3441,200.0
2017-10-24 13:15:00,66.76,66.76,66.74,66.74,308.0,50.3591,50.3591,50.3441,50.3441,308.0
2017-10-24 13:20:00,66.74,66.74,66.69,66.69,700.0,50.3441,50.3441,50.3063,50.3063,700.0
2017-10-24 13:25:00,66.69,66.7,66.68,66.7,600.0,50.3063,50.3139,50.2988,50.3139,600.0
2017-10-24 13:30:00,66.69,66.69,66.68,66.68,600.0,50.3063,50.3063,50.2988,50.2988,600.0
2017-10-24 13:35:00,66.68,66.69,66.68,66.68,300.0,50.2988,50.3063,50.2988,50.2988,300.0
2017-10-24 13:40:00,66.67,66.71,66.67,66.71,700.0,50.2913,50.3214,50.2913,50.3214,700.0
2017-10-24 13:45:00,66.72,66.8,66.72,66.8,1200.0,50.329,50.3893,50.329,50.3893,1200.0
2017-10-24 13:50:00,66.74,66.74,66.73,66.73,300.0,50.3441,50.3441,50.3365,50.3365,300.0
2017-10-24 13:55:00,66.73,66.75,66.73,66.73,527.0,50.3365,50.3516,50.3365,50.3365,527.0
2017-10-24 14:00:00,66.77,66.77,66.73,66.73,400.0,50.3667,50.3667,50.3365,50.3365,400.0
2017-10-24 14:05:00,66.75,66.76,66.75,66.75,629.0,50.3516,50.3591,50.3516,50.3516,629.0
2017-10-24 14:10:00,66.77,66.79,66.77,66.79,600.0,50.3667,50.3818,50.3667,50.3818,600.0
2017-10-24 14:15:00,66.78,66.8,66.77,66.78,400.0,50.3742,50.3893,50.3667,50.3742,400.0
2017-10-24 14:20:00,66.79,66.82,66.76,66.77,1800.0,50.3818,50.4044,50.3591,50.3667,1800.0
2017-10-24 14:25:00,66.76,66.79,66.76,66.78,500.0,50.3591,50.3818,50.3591,50.3742,500.0
2017-10-24 14:30:00,66.82,66.83,66.79,66.79,600.0,50.4044,50.4119,50.3818,50.3818,600.0
2017-10-24 14:35:00,66.78,66.78,66.73,66.73,600.0,50.3742,50.3742,50.3365,50.3365,600.0
2017-10-24 14:40:00,66.74,66.78,66.74,66.76,900.0,50.3441,50.3742,50.3441,50.3591,900.0
2017-10-24 14:45:00,66.74,66.83,66.74,66.78,1200.0,50.3441,50.4119,50.3441,50.3742,1200.0
2017-10-24 14:50:00,66.76,66.81,66.76,66.81,400.0,50.3591,50.3969,50.3591,50.3969,400.0
2017-10-24 14:55:00,66.8,66.81,66.75,66.75,1100.0,50.3893,50.3969,50.3516,50.3516,1100.0
2017-10-24 15:00:00,66.76,66.8,66.74,66.74,900.0,50.3591,50.3893,50.3441,50.3441,900.0
2017-10-24 15:05:00,66.75,66.75,66.69,66.69,1504.0,50.3516,50.3516,50.3063,50.3063,1504.0
2017-10-24 15:10:00,66.69,66.69,66.63,66.64,1900.0,50.3063,50.3063,50.2611,50.2686,1900.0
2017-10-24 15:15:00,66.65,66.68,66.61,66.61,1400.0,50.2762,50.2988,50.246,50.246,1400.0
2017-10-24 15:20:00,66.61,66.64,66.58,66.64,1800.0,50.246,50.2686,50.2234,50.2686,1800.0
2017-10-24 15:25:00,66.63,66.63,66.6,66.6,400.0,50.2611,50.2611,50.2385,50.2385,400.0
2017-10-24 15:30:00,66.64,66.78,66.64,66.77,700.0,50.2686,50.3742,50.2686,50.3667,700.0
2017-10-24 15:35:00,66.79,66.82,66.79,66.8,1500.0,50.3818,50.4044,50.3818,50.3893,1500.0
2017-10-24 15:40:00,66.83,66.83,66.8,66.82,1415.0,50.4119,50.4119,50.3893,50.4044,1415.0
2017-10-24 15:45:00,66.82,66.82,66.79,66.81,1900.0,50.4044,50.4044,50.3818,50.3969,1900.0
2017-10-24 15:50:00,66.83,66.83,66.81,66.83,3300.0,50.4119,50.4119,50.3969,50.4119,3300.0
2017-10-24 15:55:00,66.84,66.86,66.84,66.85,2390.0,50.4195,50.4346,50.4195,50.427,2390.0
2017-10-25 09:30:00,66.36,66.57,66.36,66.57,2719.0,50.0574,50.2158,50.0574,50.2158,2719.0
2017-10-25 09:35:00,66.65,66.66,66.42,66.42,1100.0,50.2762,50.2837,50.1027,50.1027,1100.0
2017-10-25 09:40:00,66.4,66.44,66.38,66.38,400.0,50.0876,50.1178,50.0725,50.0725,400.0
2017-10-25 09:45:00,66.34,66.34,66.25,66.25,300.0,50.0423,50.0423,49.9744,49.9744,300.0
2017-10-25 09:50:00,66.31,66.31,66.21,66.21,600.0,50.0197,50.0197,49.9443,49.9443,600.0
2017-10-25 09:55:00,66.25,66.25,66.17,66.17,500.0,49.9744,49.9744,49.9141,49.9141,500.0
2017-10-25 10:00:00,66.22,66.24,66.1,66.1,960.0,49.9518,49.9669,49.8613,49.8613,960.0
2017-10-25 10:05:00,66.07,66.16,66.07,66.16,200.0,49.8387,49.9065,49.8387,49.9065,200.0
2017-10-25 10:10:00,66.12,66.12,66.0,66.0,1672.0,49.8764,49.8764,49.7859,49.7859,1672.0
2017-10-25 10:15:00,65.9,65.9,65.84,65.89,508.0,49.7104,49.7104,49.6652,49.7029,508.0
2017-10-25 10:20:00,65.93,65.93,65.93,65.93,100.0,49.7331,49.7331,49.7331,49.7331,100.0
2017-10-25 10:25:00,65.91,65.91,65.86,65.86,400.0,49.718,49.718,49.6802,49.6802,400.0
2017-10-25 10:30:00,65.83,65.83,65.77,65.77,700.0,49.6576,49.6576,49.6124,49.6124,700.0
2017-10-25 10:35:00,65.75,65.76,65.68,65.73,1504.0,49.5973,49.6048,49.5445,49.5822,1504.0
2017-10-25 10:40:00,65.72,65.72,65.56,65.57,1100.0,49.5746,49.5746,49.4539,49.4615,1100.0
2017-10-25 10:45:00,65.54,65.57,65.42,65.46,1100.0,49.4389,49.4615,49.3483,49.3785,1100.0
2017-10-25 10:50:00,65.42,65.48,65.42,65.48,1400.0,49.3483,49.3936,49.3483,49.3936,1400.0
2017-10-25 10:55:00,65.49,65.49,65.43,65.46,2400.0,49.4011,49.4011,49.3559,49.3785,2400.0
2017-10-25 11:00:00,65.46,65.51,65.44,65.51,1072.0,49.3785,49.4162,49.3634,49.4162,1072.0
2017-10-25 11:05:00,65.55,65.65,65.51,65.65,1700.0,49.4464,49.5218,49.4162,49.5218,1700.0
2017-10-25 11:10:00,65.66,65.68,65.61,65.67,1600.0,49.5294,49.5445,49.4917,49.5369,1600.0
2017-10-25 11:15:00,65.66,65.72,65.66,65.72,900.0,49.5294,49.5746,49.5294,49.5746,900.0
2017-10-25 11:20:00,65.72,65.75,65.71,65.71,1173.0,49.5746,49.5973,49.5671,49.5671,1173.0
2017-10-25 11:25:00,65.72,65.72,65.67,65.71,900.0,49.5746,49.5746,49.5369,49.5671,900.0
2017-10-25 11:30:00,65.7,65.7,65.63,65.66,1400.0,49.5596,49.5596,49.5068,49.5294,1400.0
2017-10-25 11:35:00,65.62,65.62,65.61,65.62,800.0,49.4992,49.4992,49.4917,49.4992,800.0
2017-10-25 11:40:00,65.63,65.64,65.63,65.64,200.0,49.5068,49.5143,49.5068,49.5143,200.0
2017-10-25 11:45:00,65.68,65.69,65.67,65.67,300.0,49.5445,49.552,49.5369,49.5369,300.0
2017-10-25 11:50:00,65.71,65.75,65.7,65.72,800.0,49.5671,49.5973,49.5596,49.5746,800.0
2017-10-25 11:55:00,65.76,65.78,65.7,65.72,539.0,49.6048,49.6199,49.5596,49.5746,539.0
2017-10-25 12:00:00,65.82,65.83,65.79,65.83,800.0,49.6501,49.6576,49.6274,49.6576,800.0
2017-10-25 12:05:00,65.79,65.81,65.78,65.78,300.0,49.6274,49.6425,49.6199,49.6199,300.0
2017-10-25 12:10:00,65.79,65.82,65.75,65.76,1600.0,49.6274,49.6501,49.5973,49.6048,1600.0
2017-10-25 12:15:00,65.77,65.77,65.73,65.73,900.0,49.6124,49.6124,49.5822,49.5822,900.0
2017-10-25 12:20:00,65.74,65.74,65.71,65.73,700.0,49.5897,49.5897,49.5671,49.5822,700.0
2017-10-25 12:25:00,65.72,65.72,65.7,65.7,554.0,49.5746,49.5746,49.5596,49.5596,554.0
2017-10-25 12:30:00,65.7,65.79,65.7,65.79,825.0,49.5596,49.6274,49.5596,49.6274,825.0
2017-10-25 12:35:00,65.79,65.79,65.78,65.78,300.0,49.6274,49.6274,49.6199,49.6199,300.0
2017-10-25 12:40:00,65.81,65.81,65.71,65.73,1792.0,49.6425,49.6425,49.5671,49.5822,1792.0
2017-10-25 12:45:00,65.72,65.72,65.65,65.65,800.0,49.5746,49.5746,49.5218,49.5218,800.0
2017-10-25 12:50:00,65.65,65.65,65.62,65.62,300.0,49.5218,49.5218,49.4992,49.4992,300.0
2017-10-25 12:55:00,65.67,65.7,65.67,65.7,400.0,49.5369,49.5596,49.5369,49.5596,400.0
2017-10-25 13:00:00,65.71,65.73,65.71,65.73,400.0,49.5671,49.5822,49.5671,49.5822,400.0
2017-10-25 13:05:00,65.71,65.74,65.71,65.74,628.0,49.5671,49.5897,49.5671,49.5897,628.0
2017-10-25 13:10:00,65.74,65.77,65.74,65.77,400.0,49.5897,49.6124,49.5897,49.6124,400.0
2017-10-25 13:15:00,65.74,65.84,65.72,65.84,1100.0,49.5897,49.6652,49.5746,49.6652,1100.0
2017-10-25 13:20:00,65.8,65.85,65.76,65.85,900.0,49.635,49.6727,49.6048,49.6727,900.0
2017-10-25 13:25:00,65.91,65.98,65.91,65.98,800.0,49.718,49.7708,49.718,49.7708,800.0
2017-10-25 13:30:00,65.94,65.96,65.93,65.95,1200.0,49.7406,49.7557,49.7331,49.7481,1200.0
2017-10-25 13:35:00,65.95,66.04,65.95,66.04,1600.0,49.7481,49.816,49.7481,49.816,1600.0
2017-10-25 13:40:00,66.11,66.17,66.11,66.16,700.0,49.8688,49.9141,49.8688,49.9065,700.0
2017-10-25 13:45:00,66.15,66.17,66.15,66.16,400.0,49.899,49.9141,49.899,49.9065,400.0
2017-10-25 13:50:00,66.15,66.15,66.11,66.11,400.0,49.899,49.899,49.8688,49.8688,400.0
2017-10-25 13:55:00,66.1,66.25,66.1,66.25,2418.0,49.8613,49.9744,49.8613,49.9744,2418.0
2017-10-25 14:00:00,66.25,66.25,66.25,66.25,500.0,49.9744,49.9744,49.9744,49.9744,500.0
2017-10-25 14:05:00,66.24,66.24,66.17,66.2,600.0,49.9669,49.9669,49.9141,49.9367,600.0
2017-10-25 14:10:00,66.21,66.23,66.21,66.23,500.0,49.9443,49.9593,49.9443,49.9593,500.0
2017-10-25 14:15:00,66.22,66.24,66.22,66.24,400.0,49.9518,49.9669,49.9518,49.9669,400.0
2017-10-25 14:20:00,66.19,66.25,66.19,66.25,800.0,49.9292,49.9744,49.9292,49.9744,800.0
2017-10-25 14:25:00,66.24,66.24,66.22,66.22,900.0,49.9669,49.9669,49.9518,49.9518,900.0
2017-10-25 14:30:00,66.2,66.25,66.2,66.22,1100.0,49.9367,49.9744,49.9367,49.9518,1100.0
2017-10-25 14:35:00,66.2,66.22,66.18,66.18,600.0,49.9367,49.9518,49.9216,49.9216,600.0
2017-10-25 14:40:00,66.18,66.28,66.18,66.23,1400.0,49.9216,49.9971,49.9216,49.9593,1400.0
2017-10-25 14:45:00,66.24,66.24,66.22,66.23,300.0,49.9669,49.9669,49.9518,49.9593,300.0
2017-10-25 14:50:00,66.27,66.27,66.2,66.2,1100.0,49.9895,49.9895,49.9367,49.9367,1100.0
2017-10-25 14:55:00,66.24,66.27,66.24,66.26,500.0,49.9669,49.9895,49.9669,49.982,500.0
2017-10-25 15:00:00,66.25,66.25,66.24,66.25,800.0,49.9744,49.9744,49.9669,49.9744,800.0
2017-10-25 15:05:00,66.29,66.3,66.24,66.24,1200.0,50.0046,50.0122,49.9669,49.9669,1200.0
2017-10-25 15:10:00,66.27,66.27,66.25,66.25,1000.0,49.9895,49.9895,49.9744,49.9744,1000.0
2017-10-25 15:15:00,66.25,66.25,66.21,66.21,500.0,49.9744,49.9744,49.9443,49.9443,500.0
2017-10-25 15:20:00,66.22,66.25,66.21,66.24,2060.0,49.9518,49.9744,49.9443,49.9669,2060.0
2017-10-25 15:25:00,66.28,66.36,66.27,66.34,1657.0,49.9971,50.0574,49.9895,50.0423,1657.0
2017-10-25 15:30:00,66.3,66.31,66.29,66.29,849.0,50.0122,50.0197,50.0046,50.0046,849.0
2017-10-25 15:35:00,66.28,66.28,66.21,66.23,1180.0,49.9971,49.9971,49.9443,49.9593,1180.0
2017-10-25 15:40:00,66.25,66.25,66.21,66.22,994.0,49.9744,49.9744,49.9443,49.9518,994.0
2017-10-25 15:45:00,66.19,66.2,66.12,66.12,2469.0,49.9292,49.9367,49.8764,49.8764,2469.0
2017-10-25 15:50:00,66.14,66.2,66.12,66.2,2000.0,49.8915,49.9367,49.8764,49.9367,2000.0
2017-10-25 15:55:00,66.22,66.25,66.2,66.2,3593.0,49.9518,49.9744,49.9367,49.9367,3593.0
2017-10-26 09:30:00,66.66,66.68,66.34,66.42,800.0,50.2837,50.2988,50.0423,50.1027,800.0
2017-10-26 09:35:00,66.23,66.23,66.23,66.23,100.0,49.9593,49.9593,49.9593,49.9593,100.0
2017-10-26 09:40:00,66.26,66.38,66.26,66.38,300.0,49.982,50.0725,49.982,50.0725,300.0
2017-10-26 09:45:00,66.54,66.59,66.5,66.59,400.0,50.1932,50.2309,50.163,50.2309,400.0
2017-10-26 09:50:00,66.41,66.41,66.33,66.33,300.0,50.0951,50.0951,50.0348,50.0348,300.0
2017-10-26 09:55:00,66.3,66.3,66.15,66.15,2200.0,50.0122,50.0122,49.899,49.899,2200.0
2017-10-26 10:00:00,66.11,66.11,66.07,66.1,400.0,49.8688,49.8688,49.8387,49.8613,400.0
2017-10-26 10:05:00,66.12,66.22,66.12,66.21,400.0,49.8764,49.9518,49.8764,49.9443,400.0
2017-10-26 10:10:00,66.22,66.22,66.11,66.15,500.0,49.9518,49.9518,49.8688,49.899,500.0
2017-10-26 10:15:00,66.17,66.17,66.12,66.14,500.0,49.9141,49.9141,49.8764,49.8915,500.0
2017-10-26 10:20:00,66.14,66.14,66.14,66.14,100.0,49.8915,49.8915,49.8915,49.8915,100.0
2017-10-26 10:25:00,66.07,66.08,66.0,66.0,8007.0,49.8387,49.8462,49.7859,49.7859,8007.0
2017-10-26 10:30:00,65.94,65.94,65.89,65.89,200.0,49.7406,49.7406,49.7029,49.7029,200.0
2017-10-26 10:35:00,65.85,65.9,65.78,65.9,1300.0,49.6727,49.7104,49.6199,49.7104,1300.0
2017-10-26 10:40:00,66.02,66.12,66.02,66.11,1300.0,49.8009,49.8764,49.8009,49.8688,1300.0
2017-10-26 10:45:00,66.06,66.06,66.01,66.01,400.0,49.8311,49.8311,49.7934,49.7934,400.0
2017-10-26 10:50:00,65.9,65.91,65.85,65.85,500.0,49.7104,49.718,49.6727,49.6727,500.0
2017-10-26 10:55:00,65.85,65.85,65.85,65.85,0.0,49.6727,49.6727,49.6727,49.6727,0.0
2017-10-26 11:00:00,65.85,65.86,65.85,65.86,400.0,49.6727,49.6802,49.6727,49.6802,400.0
2017-10-26 11:05:00,65.87,65.87,65.84,65.84,500.0,49.6878,49.6878,49.6652,49.6652,500.0
2017-10-26 11:10:00,65.8,65.8,65.79,65.79,200.0,49.635,49.635,49.6274,49.6274,200.0
2017-10-26 11:15:00,65.81,65.86,65.81,65.86,300.0,49.6425,49.6802,49.6425,49.6802,300.0
2017-10-26 11:20:00,65.87,65.92,65.87,65.92,200.0,49.6878,49.7255,49.6878,49.7255,200.0
2017-10-26 11:25:00,65.94,65.95,65.94,65.95,300.0,49.7406,49.7481,49.7406,49.7481,300.0
2017-10-26 11:30:00,65.98,66.01,65.98,66.01,300.0,49.7708,49.7934,49.7708,49.7934,300.0
2017-10-26 11:35:00,65.94,65.94,65.94,65.94,200.0,49.7406,49.7406,49.7406,49.7406,200.0
2017-10-26 11:40:00,65.94,65.95,65.94,65.95,200.0,49.7406,49.7481,49.7406,49.7481,200.0
2017-10-26 11:45:00,65.95,65.95,65.94,65.94,200.0,49.7481,49.7481,49.7406,49.7406,200.0
2017-10-26 11:50:00,65.93,65.93,65.91,65.91,200.0,49.7331,49.7331,49.718,49.718,200.0
2017-10-26 11:55:00,65.85,65.85,65.77,65.77,1610.0,49.6727,49.6727,49.6124,49.6124,1610.0
2017-10-26 12:00:00,65.83,65.92,65.83,65.9,1300.0,49.6576,49.7255,49.6576,49.7104,1300.0
2017-10-26 12:05:00,65.9,65.9,65.86,65.9,500.0,49.7104,49.7104,49.6802,49.7104,500.0
2017-10-26 12:10:00,65.89,65.89,65.87,65.87,200.0,49.7029,49.7029,49.6878,49.6878,200.0
2017-10-26 12:15:00,65.87,65.87,65.87,65.87,0.0,49.6878,49.6878,49.6878,49.6878,0.0
2017-10-26 12:20:00,65.86,65.86,65.86,65.86,300.0,49.6802,49.6802,49.6802,49.6802,300.0
2017-10-26 12:25:00,65.91,65.91,65.9,65.9,200.0,49.718,49.718,49.7104,49.7104,200.0
2017-10-26 12:30:00,65.87,65.87,65.85,65.85,200.0,49.6878,49.6878,49.6727,49.6727,200.0
2017-10-26 12:35:00,65.83,65.84,65.83,65.84,200.0,49.6576,49.6652,49.6576,49.6652,200.0
2017-10-26 12:40:00,65.78,65.79,65.78,65.79,200.0,49.6199,49.6274,49.6199,49.6274,200.0
2017-10-26 12:45:00,65.78,65.8,65.78,65.78,400.0,49.6199,49.635,49.6199,49.6199,400.0
2017-10-26 12:50:00,65.79,65.79,65.79,65.79,100.0,49.6274,49.6274,49.6274,49.6274,100.0
2017-10-26 12:55:00,65.79,65.79,65.79,65.79,300.0,49.6274,49.6274,49.6274,49.6274,300.0
2017-10-26 13:00:00,65.83,65.83,65.83,65.83,300.0,49.6576,49.6576,49.6576,49.6576,300.0
2017-10-26 13:05:00,65.84,65.84,65.77,65.77,300.0,49.6652,49.6652,49.6124,49.6124,300.0
2017-10-26 13:10:00,65.79,65.79,65.76,65.76,600.0,49.6274,49.6274,49.6048,49.6048,600.0
2017-10-26 13:15:00,65.79,65.8,65.79,65.8,400.0,49.6274,49.635,49.6274,49.635,400.0
2017-10-26 13:20:00,65.83,65.83,65.79,65.81,500.0,49.6576,49.6576,49.6274,49.6425,500.0
2017-10-26 13:25:00,65.75,65.75,65.69,65.69,700.0,49.5973,49.5973,49.552,49.552,700.0
2017-10-26 13:30:00,65.74,65.74,65.73,65.73,200.0,49.5897,49.5897,49.5822,49.5822,200.0
2017-10-26 13:35:00,65.75,65.76,65.72,65.72,500.0,49.5973,49.6048,49.5746,49.5746,500.0
2017-10-26 13:40:00,65.72,65.72,65.72,65.72,0.0,49.5746,49.5746,49.5746,49.5746,0.0
2017-10-26 13:45:00,65.7,65.71,65.69,65.69,400.0,49.5596,49.5671,49.552,49.552,400.0
2017-10-26 13:50:00,65.71,65.71,65.67,65.71,637.0,49.5671,49.5671,49.5369,49.5671,637.0
2017-10-26 13:55:00,65.7,65.75,65.7,65.75,300.0,49.5596,49.5973,49.5596,49.5973,300.0
2017-10-26 14:00:00,65.8,65.8,65.74,65.74,576.0,49.635,49.635,49.5897,49.5897,576.0
2017-10-26 14:05:00,65.76,65.77,65.72,65.72,1000.0,49.6048,49.6124,49.5746,49.5746,1000.0
2017-10-26 14:10:00,65.73,65.77,65.72,65.72,700.0,49.5822,49.6124,49.5746,49.5746,700.0
2017-10-26 14:15:00,65.67,65.68,65.66,65.66,643.0,49.5369,49.5445,49.5294,49.5294,643.0
2017-10-26 14:20:00,65.68,65.69,65.67,65.68,2272.0,49.5445,49.552,49.5369,49.5445,2272.0
2017-10-26 14:25:00,65.68,65.8,65.68,65.8,3900.0,49.5445,49.635,49.5445,49.635,3900.0
2017-10-26 14:30:00,65.79,65.81,65.79,65.81,1000.0,49.6274,49.6425,49.6274,49.6425,1000.0
2017-10-26 14:35:00,65.76,65.76,65.71,65.72,500.0,49.6048,49.6048,49.5671,49.5746,500.0
2017-10-26 14:40:00,65.73,65.73,65.69,65.7,700.0,49.5822,49.5822,49.552,49.5596,700.0
2017-10-26 14:45:00,65.69,65.7,65.69,65.69,900.0,49.552,49.5596,49.552,49.552,900.0
2017-10-26 14:50:00,65.67,65.67,65.65,65.67,400.0,49.5369,49.5369,49.5218,49.5369,400.0
2017-10-26 14:55:00,65.68,65.69,65.68,65.69,300.0,49.5445,49.552,49.5445,49.552,300.0
2017-10-26 15:00:00,65.67,65.72,65.67,65.72,605.0,49.5369,49.5746,49.5369,49.5746,605.0
2017-10-26 15:05:00,65.72,65.72,65.69,65.69,800.0,49.5746,49.5746,49.552,49.552,800.0
2017-10-26 15:10:00,65.7,65.7,65.68,65.68,500.0,49.5596,49.5596,49.5445,49.5445,500.0
2017-10-26 15:15:00,65.69,65.69,65.66,65.66,200.0,49.552,49.552,49.5294,49.5294,200.0
2017-10-26 15:20:00,65.71,65.79,65.71,65.77,3151.0,49.5671,49.6274,49.5671,49.6124,3151.0
2017-10-26 15:25:00,65.75,65.8,65.75,65.77,2700.0,49.5973,49.635,49.5973,49.6124,2700.0
2017-10-26 15:30:00,65.77,65.81,65.77,65.79,2300.0,49.6124,49.6425,49.6124,49.6274,2300.0
2017-10-26 15:35:00,65.77,65.8,65.76,65.8,2100.0,49.6124,49.635,49.6048,49.635,2100.0
2017-10-26 15:40:00,65.8,65.81,65.76,65.8,2952.0,49.635,49.6425,49.6048,49.635,2952.0
2017-10-26 15:45:00,65.79,65.81,65.77,65.8,2600.0,49.6274,49.6425,49.6124,49.635,2600.0
2017-10-26 15:50:00,65.79,65.88,65.79,65.86,3000.0,49.6274,49.6953,49.6274,49.6802,3000.0
2017-10-26 15:55:00,65.86,65.86,65.75,65.75,4003.0,49.6802,49.6802,49.5973,49.5973,4003.0
2017-10-27 09:30:00,65.9,65.9,65.9,65.9,100.0,49.7104,49.7104,49.7104,49.7104,100.0
2017-10-27 09:35:00,65.94,66.06,65.93,66.06,800.0,49.7406,49.8311,49.7331,49.8311,800.0
2017-10-27 09:40:00,66.05,66.05,65.96,65.96,300.0,49.8236,49.8236,49.7557,49.7557,300.0
2017-10-27 09:45:00,66.06,66.1,66.0,66.07,1600.0,49.8311,49.8613,49.7859,49.8387,1600.0
2017-10-27 09:50:00,66.08,66.08,66.08,66.08,100.0,49.8462,49.8462,49.8462,49.8462,100.0
2017-10-27 09:55:00,66.04,66.1,66.04,66.1,500.0,49.816,49.8613,49.816,49.8613,500.0
2017-10-27 10:00:00,66.3,66.45,66.3,66.4,1100.0,50.0122,50.1253,50.0122,50.0876,1100.0
2017-10-27 10:05:00,66.38,66.48,66.37,66.45,1287.0,50.0725,50.1479,50.065,50.1253,1287.0
2017-10-27 10:10:00,66.46,66.75,66.46,66.68,3851.0,50.1328,50.3516,50.1328,50.2988,3851.0
2017-10-27 10:15:00,66.65,66.85,66.65,66.85,1704.0,50.2762,50.427,50.2762,50.427,1704.0
2017-10-27 10:20:00,66.8,67.16,66.76,67.01,6424.0,50.3893,50.6609,50.3591,50.5477,6424.0
2017-10-27 10:25:00,67.02,67.29,67.0,67.29,3100.0,50.5553,50.7589,50.5402,50.7589,3100.0
2017-10-27 10:30:00,67.31,67.45,67.26,67.43,4601.0,50.774,50.8796,50.7363,50.8645,4601.0
2017-10-27 10:35:00,67.46,67.79,67.46,67.57,3603.0,50.8872,51.1361,50.8872,50.9702,3603.0
2017-10-27 10:40:00,67.55,67.55,67.46,67.48,1788.0,50.9551,50.9551,50.8872,50.9023,1788.0
2017-10-27 10:45:00,67.51,67.73,67.51,67.73,2515.0,50.9249,51.0908,50.9249,51.0908,2515.0
2017-10-27 10:50:00,67.67,67.67,67.64,67.64,400.0,51.0456,51.0456,51.023,51.023,400.0
2017-10-27 10:55:00,67.53,67.56,67.5,67.56,1100.0,50.94,50.9626,50.9174,50.9626,1100.0
2017-10-27 11:00:00,67.64,67.65,67.59,67.59,1100.0,51.023,51.0305,50.9852,50.9852,1100.0
2017-10-27 11:05:00,67.49,67.71,67.49,67.71,500.0,50.9098,51.0758,50.9098,51.0758,500.0
2017-10-27 11:10:00,67.57,67.57,67.38,67.42,932.0,50.9702,50.9702,50.8268,50.857,932.0
2017-10-27 11:15:00,67.45,67.45,67.41,67.41,523.0,50.8796,50.8796,50.8495,50.8495,523.0
2017-10-27 11:20:00,67.36,67.36,67.31,67.31,500.0,50.8117,50.8117,50.774,50.774,500.0
2017-10-27 11:25:00,67.41,67.54,67.41,67.44,2107.0,50.8495,50.9475,50.8495,50.8721,2107.0
2017-10-27 11:30:00,67.43,67.45,67.34,67.35,1000.0,50.8645,50.8796,50.7967,50.8042,1000.0
2017-10-27 11:35:00,67.25,67.27,67.23,67.24,800.0,50.7288,50.7439,50.7137,50.7212,800.0
2017-10-27 11:40:00,67.22,67.29,67.22,67.27,1400.0,50.7061,50.7589,50.7061,50.7439,1400.0
2017-10-27 11:45:00,67.21,67.26,67.18,67.21,900.0,50.6986,50.7363,50.676,50.6986,900.0
2017-10-27 11:50:00,67.3,67.3,67.23,67.28,600.0,50.7665,50.7665,50.7137,50.7514,600.0
2017-10-27 11:55:00,67.28,67.28,67.28,67.28,0.0,50.7514,50.7514,50.7514,50.7514,0.0
2017-10-27 12:00:00,67.36,67.36,67.29,67.29,2300.0,50.8117,50.8117,50.7589,50.7589,2300.0
2017-10-27 12:05:00,67.26,67.33,67.23,67.24,1900.0,50.7363,50.7891,50.7137,50.7212,1900.0
2017-10-27 12:10:00,67.19,67.28,67.18,67.27,1500.0,50.6835,50.7514,50.676,50.7439,1500.0
2017-10-27 12:15:00,67.28,67.41,67.28,67.39,1896.0,50.7514,50.8495,50.7514,50.8344,1896.0
2017-10-27 12:20:00,67.39,67.48,67.39,67.48,900.0,50.8344,50.9023,50.8344,50.9023,900.0
2017-10-27 12:25:00,67.42,67.48,67.36,67.39,1100.0,50.857,50.9023,50.8117,50.8344,1100.0
2017-10-27 12:30:00,67.4,67.47,67.37,67.47,502.0,50.8419,50.8947,50.8193,50.8947,502.0
2017-10-27 12:35:00,67.46,67.57,67.46,67.57,900.0,50.8872,50.9702,50.8872,50.9702,900.0
2017-10-27 12:40:00,67.54,67.54,67.5,67.53,897.0,50.9475,50.9475,50.9174,50.94,897.0
2017-10-27 12:45:00,67.5,67.5,67.46,67.46,620.0,50.9174,50.9174,50.8872,50.8872,620.0
2017-10-27 12:50:00,67.46,67.46,67.46,67.46,0.0,50.8872,50.8872,50.8872,50.8872,0.0
2017-10-27 12:55:00,67.4,67.4,67.36,67.36,900.0,50.8419,50.8419,50.8117,50.8117,900.0
2017-10-27 13:00:00,67.37,67.44,67.37,67.44,800.0,50.8193,50.8721,50.8193,50.8721,800.0
2017-10-27 13:05:00,67.44,67.44,67.39,67.39,800.0,50.8721,50.8721,50.8344,50.8344,800.0
2017-10-27 13:10:00,67.4,67.45,67.4,67.45,900.0,50.8419,50.8796,50.8419,50.8796,900.0
2017-10-27 13:15:00,67.44,67.44,67.35,67.36,900.0,50.8721,50.8721,50.8042,50.8117,900.0
2017-10-27 13:20:00,67.35,67.35,67.32,67.35,1100.0,50.8042,50.8042,50.7816,50.8042,1100.0
2017-10-27 13:25:00,67.35,67.35,67.32,67.33,1200.0,50.8042,50.8042,50.7816,50.7891,1200.0
2017-10-27 13:30:00,67.31,67.31,67.16,67.18,2498.0,50.774,50.774,50.6609,50.676,2498.0
2017-10-27 13:35:00,67.16,67.17,67.16,67.17,600.0,50.6609,50.6684,50.6609,50.6684,600.0
2017-10-27 13:40:00,67.19,67.23,67.18,67.19,2255.0,50.6835,50.7137,50.676,50.6835,2255.0
2017-10-27 13:45:00,67.2,67.26,67.17,67.17,1060.0,50.6911,50.7363,50.6684,50.6684,1060.0
2017-10-27 13:50:00,67.16,67.23,67.16,67.21,1447.0,50.6609,50.7137,50.6609,50.6986,1447.0
2017-10-27 13:55:00,67.21,67.29,67.21,67.29,942.0,50.6986,50.7589,50.6986,50.7589,942.0
2017-10-27 14:00:00,67.33,67.35,67.22,67.22,1708.0,50.7891,50.8042,50.7061,50.7061,1708.0
2017-10-27 14:05:00,67.24,67.24,67.13,67.19,1224.0,50.7212,50.7212,50.6382,50.6835,1224.0
2017-10-27 14:10:00,67.21,67.35,67.21,67.35,1583.0,50.6986,50.8042,50.6986,50.8042,1583.0
2017-10-27 14:15:00,67.21,67.24,67.18,67.2,1300.0,50.6986,50.7212,50.676,50.6911,1300.0
2017-10-27 14:20:00,67.24,67.27,67.2,67.27,1000.0,50.7212,50.7439,50.6911,50.7439,1000.0
2017-10-27 14:25:00,67.25,67.28,67.22,67.25,1500.0,50.7288,50.7514,50.7061,50.7288,1500.0
2017-10-27 14:30:00,67.25,67.28,67.25,67.28,1400.0,50.7288,50.7514,50.7288,50.7514,1400.0
2017-10-27 14:35:00,67.28,67.28,67.18,67.21,2500.0,50.7514,50.7514,50.676,50.6986,2500.0
2017-10-27 14:40:00,67.19,67.23,67.16,67.22,1100.0,50.6835,50.7137,50.6609,50.7061,1100.0
2017-10-27 14:45:00,67.19,67.19,67.15,67.19,1600.0,50.6835,50.6835,50.6533,50.6835,1600.0
2017-10-27 14:50:00,67.19,67.2,67.17,67.17,1600.0,50.6835,50.6911,50.6684,50.6684,1600.0
2017-10-27 14:55:00,67.1,67.16,67.1,67.16,900.0,50.6156,50.6609,50.6156,50.6609,900.0
2017-10-27 15:00:00,67.16,67.18,67.1,67.18,3496.0,50.6609,50.676,50.6156,50.676,3496.0
2017-10-27 15:05:00,67.15,67.18,67.14,67.17,2400.0,50.6533,50.676,50.6458,50.6684,2400.0
2017-10-27 15:10:00,67.13,67.15,67.09,67.15,3600.0,50.6382,50.6533,50.6081,50.6533,3600.0
2017-10-27 15:15:00,67.15,67.18,67.15,67.18,2460.0,50.6533,50.676,50.6533,50.676,2460.0
2017-10-27 15:20:00,67.18,67.18,67.14,67.17,2048.0,50.676,50.676,50.6458,50.6684,2048.0
2017-10-27 15:25:00,67.18,67.19,67.15,67.15,2961.0,50.676,50.6835,50.6533,50.6533,2961.0
2017-10-27 15:30:00,67.16,67.16,67.08,67.09,4514.0,50.6609,50.6609,50.6005,50.6081,4514.0
2017-10-27 15:35:00,67.1,67.11,67.03,67.03,3876.0,50.6156,50.6232,50.5628,50.5628,3876.0
2017-10-27 15:40:00,67.03,67.05,67.02,67.05,2656.0,50.5628,50.5779,50.5553,50.5779,2656.0
2017-10-27 15:45:00,67.05,67.14,67.05,67.11,7746.0,50.5779,50.6458,50.5779,50.6232,7746.0
2017-10-27 15:50:00,67.12,67.12,67.1,67.1,3147.0,50.6307,50.6307,50.6156,50.6156,3147.0
2017-10-27 15:55:00,67.11,67.16,67.09,67.16,9301.0,50.6232,50.6609,50.6081,50.6609,9301.0
2017-10-30 09:30:00,67.12,67.32,67.12,67.32,300.0,50.6307,50.7816,50.6307,50.7816,300.0
2017-10-30 09:35:00,67.19,67.25,67.07,67.15,600.0,50.6835,50.7288,50.593,50.6533,600.0
2017-10-30 09:40:00,67.1,67.23,67.1,67.23,200.0,50.6156,50.7137,50.6156,50.7137,200.0
2017-10-30 09:45:00,67.12,67.12,67.09,67.09,300.0,50.6307,50.6307,50.6081,50.6081,300.0
2017-10-30 09:50:00,67.16,67.2,67.15,67.15,700.0,50.6609,50.6911,50.6533,50.6533,700.0
2017-10-30 09:55:00,67.05,67.05,67.05,67.05,100.0,50.5779,50.5779,50.5779,50.5779,100.0
2017-10-30 10:00:00,66.89,66.94,66.89,66.94,500.0,50.4572,50.4949,50.4572,50.4949,500.0
2017-10-30 10:05:00,66.89,66.9,66.89,66.9,400.0,50.4572,50.4648,50.4572,50.4648,400.0
2017-10-30 10:10:00,66.88,66.94,66.86,66.94,400.0,50.4497,50.4949,50.4346,50.4949,400.0
2017-10-30 10:15:00,66.98,67.0,66.9,66.98,1057.0,50.5251,50.5402,50.4648,50.5251,1057.0
2017-10-30 10:20:00,66.98,67.03,66.98,67.03,300.0,50.5251,50.5628,50.5251,50.5628,300.0
2017-10-30 10:25:00,66.99,67.06,66.99,67.05,800.0,50.5326,50.5854,50.5326,50.5779,800.0
2017-10-30 10:30:00,66.98,66.99,66.95,66.97,800.0,50.5251,50.5326,50.5025,50.5176,800.0
2017-10-30 10:35:00,66.93,67.0,66.92,67.0,600.0,50.4874,50.5402,50.4798,50.5402,600.0
2017-10-30 10:40:00,66.98,66.98,66.98,66.98,100.0,50.5251,50.5251,50.5251,50.5251,100.0
2017-10-30 10:45:00,67.01,67.08,67.01,67.04,700.0,50.5477,50.6005,50.5477,50.5704,700.0
2017-10-30 10:50:00,67.02,67.04,66.99,66.99,400.0,50.5553,50.5704,50.5326,50.5326,400.0
2017-10-30 10:55:00,66.99,67.02,66.99,66.99,1100.0,50.5326,50.5553,50.5326,50.5326,1100.0
2017-10-30 11:00:00,67.01,67.01,66.92,66.96,800.0,50.5477,50.5477,50.4798,50.51,800.0
2017-10-30 11:05:00,66.94,66.94,66.91,66.94,400.0,50.4949,50.4949,50.4723,50.4949,400.0
2017-10-30 11:10:00,66.95,66.96,66.94,66.94,500.0,50.5025,50.51,50.4949,50.4949,500.0
2017-10-30 11:15:00,66.93,66.95,66.91,66.93,500.0,50.4874,50.5025,50.4723,50.4874,500.0
2017-10-30 11:20:00,66.94,66.94,66.89,66.89,200.0,50.4949,50.4949,50.4572,50.4572,200.0
2017-10-30 11:25:00,66.87,66.99,66.87,66.99,900.0,50.4421,50.5326,50.4421,50.5326,900.0
2017-10-30 11:30:00,66.98,66.98,66.96,66.96,300.0,50.5251,50.5251,50.51,50.51,300.0
2017-10-30 11:35:00,66.93,66.95,66.93,66.95,400.0,50.4874,50.5025,50.4874,50.5025,400.0
2017-10-30 11:40:00,66.94,66.95,66.93,66.93,300.0,50.4949,50.5025,50.4874,50.4874,300.0
2017-10-30 11:45:00,66.92,66.97,66.92,66.97,700.0,50.4798,50.5176,50.4798,50.5176,700.0
2017-10-30 11:50:00,66.99,67.03,66.99,67.03,400.0,50.5326,50.5628,50.5326,50.5628,400.0
2017-10-30 11:55:00,67.04,67.04,67.02,67.04,500.0,50.5704,50.5704,50.5553,50.5704,500.0
2017-10-30 12:00:00,67.03,67.04,67.02,67.03,500.0,50.5628,50.5704,50.5553,50.5628,500.0
2017-10-30 12:05:00,67.05,67.05,67.02,67.02,400.0,50.5779,50.5779,50.5553,50.5553,400.0
2017-10-30 12:10:00,67.03,67.05,67.02,67.05,900.0,50.5628,50.5779,50.5553,50.5779,900.0
2017-10-30 12:15:00,67.06,67.07,67.06,67.07,300.0,50.5854,50.593,50.5854,50.593,300.0
2017-10-30 12:20:00,67.05,67.05,67.04,67.04,600.0,50.5779,50.5779,50.5704,50.5704,600.0
2017-10-30 12:25:00,67.02,67.03,67.02,67.03,465.0,50.5553,50.5628,50.5553,50.5628,465.0
2017-10-30 12:30:00,67.03,67.03,67.0,67.0,300.0,50.5628,50.5628,50.5402,50.5402,300.0
2017-10-30 12:35:00,67.03,67.05,67.03,67.05,300.0,50.5628,50.5779,50.5628,50.5779,300.0
2017-10-30 12:40:00,67.05,67.05,67.01,67.03,700.0,50.5779,50.5779,50.5477,50.5628,700.0
2017-10-30 12:45:00,67.02,67.05,67.02,67.05,800.0,50.5553,50.5779,50.5553,50.5779,800.0
2017-10-30 12:50:00,67.05,67.07,67.05,67.06,800.0,50.5779,50.593,50.5779,50.5854,800.0
2017-10-30 12:55:00,67.06,67.06,67.06,67.06,0.0,50.5854,50.5854,50.5854,50.5854,0.0
2017-10-30 13:00:00,67.02,67.04,67.0,67.03,1288.0,50.5553,50.5704,50.5402,50.5628,1288.0
2017-10-30 13:05:00,67.04,67.15,67.04,67.13,2082.0,50.5704,50.6533,50.5704,50.6382,2082.0
2017-10-30 13:10:00,67.11,67.12,67.11,67.11,480.0,50.6232,50.6307,50.6232,50.6232,480.0
2017-10-30 13:15:00,67.1,67.1,67.1,67.1,300.0,50.6156,50.6156,50.6156,50.6156,300.0
2017-10-30 13:20:00,67.1,67.12,67.09,67.12,400.0,50.6156,50.6307,50.6081,50.6307,400.0
2017-10-30 13:25:00,67.12,67.12,67.12,67.12,0.0,50.6307,50.6307,50.6307,50.6307,0.0
2017-10-30 13:30:00,67.07,67.07,67.07,67.07,100.0,50.593,50.593,50.593,50.593,100.0
2017-10-30 13:35:00,67.07,67.07,67.07,67.07,0.0,50.593,50.593,50.593,50.593,0.0
2017-10-30 13:40:00,67.06,67.13,67.06,67.12,1100.0,50.5854,50.6382,50.5854,50.6307,1100.0
2017-10-30 13:45:00,67.13,67.18,67.13,67.18,1000.0,50.6382,50.676,50.6382,50.676,1000.0
2017-10-30 13:50:00,67.14,67.15,67.12,67.12,900.0,50.6458,50.6533,50.6307,50.6307,900.0
2017-10-30 13:55:00,67.1,67.11,67.06,67.1,1300.0,50.6156,50.6232,50.5854,50.6156,1300.0
2017-10-30 14:00:00,67.08,67.13,67.08,67.08,1000.0,50.6005,50.6382,50.6005,50.6005,1000.0
2017-10-30 14:05:00,67.07,67.12,67.07,67.11,911.0,50.593,50.6307,50.593,50.6232,911.0
2017-10-30 14:10:00,67.08,67.15,67.08,67.15,1226.0,50.6005,50.6533,50.6005,50.6533,1226.0
2017-10-30 14:15:00,67.15,67.15,67.15,67.15,0.0,50.6533,50.6533,50.6533,50.6533,0.0
2017-10-30 14:20:00,67.07,67.11,67.07,67.11,900.0,50.593,50.6232,50.593,50.6232,900.0
2017-10-30 14:25:00,67.09,67.09,67.09,67.09,300.0,50.6081,50.6081,50.6081,50.6081,300.0
2017-10-30 14:30:00,67.06,67.1,67.06,67.1,900.0,50.5854,50.6156,50.5854,50.6156,900.0
2017-10-30 14:35:00,67.11,67.15,67.11,67.15,400.0,50.6232,50.6533,50.6232,50.6533,400.0
2017-10-30 14:40:00,67.14,67.14,67.14,67.14,200.0,50.6458,50.6458,50.6458,50.6458,200.0
2017-10-30 14:45:00,67.13,67.2,67.13,67.2,1000.0,50.6382,50.6911,50.6382,50.6911,1000.0
2017-10-30 14:50:00,67.19,67.19,67.17,67.19,500.0,50.6835,50.6835,50.6684,50.6835,500.0
2017-10-30 14:55:00,67.19,67.19,67.17,67.17,2062.0,50.6835,50.6835,50.6684,50.6684,2062.0
2017-10-30 15:00:00,67.17,67.18,67.09,67.09,4694.0,50.6684,50.676,50.6081,50.6081,4694.0
2017-10-30 15:05:00,67.1,67.14,67.1,67.1,700.0,50.6156,50.6458,50.6156,50.6156,700.0
2017-10-30 15:10:00,67.09,67.1,67.07,67.07,1900.0,50.6081,50.6156,50.593,50.593,1900.0
2017-10-30 15:15:00,67.1,67.12,67.07,67.12,2482.0,50.6156,50.6307,50.593,50.6307,2482.0
2017-10-30 15:20:00,67.11,67.11,67.07,67.08,900.0,50.6232,50.6232,50.593,50.6005,900.0
2017-10-30 15:25:00,67.07,67.1,67.07,67.1,1600.0,50.593,50.6156,50.593,50.6156,1600.0
2017-10-30 15:30:00,67.1,67.12,67.09,67.12,2240.0,50.6156,50.6307,50.6081,50.6307,2240.0
2017-10-30 15:35:00,67.14,67.22,67.14,67.22,2231.0,50.6458,50.7061,50.6458,50.7061,2231.0
2017-10-30 15:40:00,67.23,67.23,67.21,67.22,1600.0,50.7137,50.7137,50.6986,50.7061,1600.0
2017-10-30 15:45:00,67.19,67.22,67.17,67.22,3250.0,50.6835,50.7061,50.6684,50.7061,3250.0
2017-10-30 15:50:00,67.19,67.25,67.19,67.24,3389.0,50.6835,50.7288,50.6835,50.7212,3389.0
2017-10-30 15:55:00,67.24,67.24,67.2,67.22,4843.0,50.7212,50.7212,50.6911,50.7061,4843.0
2017-10-31 09:30:00,66.94,66.94,66.65,66.7,1226.0,50.4949,50.4949,50.2762,50.3139,1226.0
2017-10-31 09:35:00,66.81,66.88,66.73,66.83,2591.0,50.3969,50.4497,50.3365,50.4119,2591.0
2017-10-31 09:40:00,66.79,66.81,66.71,66.81,600.0,50.3818,50.3969,50.3214,50.3969,600.0
2017-10-31 09:45:00,66.85,66.85,66.72,66.72,702.0,50.427,50.427,50.329,50.329,702.0
2017-10-31 09:50:00,66.65,66.65,66.49,66.6,1410.0,50.2762,50.2762,50.1555,50.2385,1410.0
2017-10-31 09:55:00,66.62,66.62,66.57,66.57,300.0,50.2535,50.2535,50.2158,50.2158,300.0
2017-10-31 10:00:00,66.46,66.46,66.41,66.41,1111.0,50.1328,50.1328,50.0951,50.0951,1111.0
2017-10-31 10:05:00,66.26,66.36,66.26,66.36,850.0,49.982,50.0574,49.982,50.0574,850.0
2017-10-31 10:10:00,66.37,66.4,66.34,66.38,1550.0,50.065,50.0876,50.0423,50.0725,1550.0
2017-10-31 10:15:00,66.39,66.4,66.33,66.33,1000.0,50.08,50.0876,50.0348,50.0348,1000.0
2017-10-31 10:20:00,66.34,66.4,66.3,66.37,950.0,50.0423,50.0876,50.0122,50.065,950.0
2017-10-31 10:25:00,66.4,66.4,66.29,66.29,520.0,50.0876,50.0876,50.0046,50.0046,520.0
2017-10-31 10:30:00,66.22,66.27,66.22,66.27,400.0,49.9518,49.9895,49.9518,49.9895,400.0
2017-10-31 10:35:00,66.29,66.36,66.29,66.35,2586.0,50.0046,50.0574,50.0046,50.0499,2586.0
2017-10-31 10:40:00,66.3,66.3,66.28,66.3,400.0,50.0122,50.0122,49.9971,50.0122,400.0
2017-10-31 10:45:00,66.24,66.32,66.21,66.29,1200.0,49.9669,50.0272,49.9443,50.0046,1200.0
2017-10-31 10:50:00,66.31,66.33,66.24,66.24,500.0,50.0197,50.0348,49.9669,49.9669,500.0
2017-10-31 10:55:00,66.24,66.24,66.24,66.24,0.0,49.9669,49.9669,49.9669,49.9669,0.0
2017-10-31 11:00:00,66.32,66.32,66.28,66.29,500.0,50.0272,50.0272,49.9971,50.0046,500.0
2017-10-31 11:05:00,66.31,66.4,66.29,66.4,1200.0,50.0197,50.0876,50.0046,50.0876,1200.0
2017-10-31 11:10:00,66.4,66.43,66.38,66.43,1018.0,50.0876,50.1102,50.0725,50.1102,1018.0
2017-10-31 11:15:00,66.52,66.57,66.52,66.57,303.0,50.1781,50.2158,50.1781,50.2158,303.0
2017-10-31 11:20:00,66.58,66.58,66.54,66.54,300.0,50.2234,50.2234,50.1932,50.1932,300.0
2017-10-31 11:25:00,66.67,66.67,66.64,66.64,475.0,50.2913,50.2913,50.2686,50.2686,475.0
2017-10-31 11:30:00,66.68,66.68,66.64,66.64,582.0,50.2988,50.2988,50.2686,50.2686,582.0
2017-10-31 11:35:00,66.6,66.66,66.58,66.66,700.0,50.2385,50.2837,50.2234,50.2837,700.0
2017-10-31 11:40:00,66.69,66.7,66.67,66.67,712.0,50.3063,50.3139,50.2913,50.2913,712.0
2017-10-31 11:45:00,66.62,66.63,66.59,66.59,800.0,50.2535,50.2611,50.2309,50.2309,800.0
2017-10-31 11:50:00,66.57,66.65,66.57,66.58,1000.0,50.2158,50.2762,50.2158,50.2234,1000.0
2017-10-31 11:55:00,66.6,66.65,66.6,66.65,800.0,50.2385,50.2762,50.2385,50.2762,800.0
2017-10-31 12:00:00,66.61,66.63,66.61,66.61,700.0,50.246,50.2611,50.246,50.246,700.0
2017-10-31 12:05:00,66.59,66.59,66.56,66.56,300.0,50.2309,50.2309,50.2083,50.2083,300.0
2017-10-31 12:10:00,66.62,66.69,66.62,66.68,400.0,50.2535,50.3063,50.2535,50.2988,400.0
2017-10-31 12:15:00,66.74,66.78,66.72,66.72,1100.0,50.3441,50.3742,50.329,50.329,1100.0
2017-10-31 12:20:00,66.76,66.76,66.75,66.75,300.0,50.3591,50.3591,50.3516,50.3516,300.0
2017-10-31 12:25:00,66.74,66.75,66.7,66.7,400.0,50.3441,50.3516,50.3139,50.3139,400.0
2017-10-31 12:30:00,66.72,66.76,66.69,66.69,2800.0,50.329,50.3591,50.3063,50.3063,2800.0
2017-10-31 12:35:00,66.72,66.73,66.71,66.73,300.0,50.329,50.3365,50.3214,50.3365,300.0
2017-10-31 12:40:00,66.73,66.73,66.73,66.73,0.0,50.3365,50.3365,50.3365,50.3365,0.0
2017-10-31 12:45:00,66.73,66.73,66.73,66.73,0.0,50.3365,50.3365,50.3365,50.3365,0.0
2017-10-31 12:50:00,66.77,66.77,66.73,66.73,200.0,50.3667,50.3667,50.3365,50.3365,200.0
2017-10-31 12:55:00,66.7,66.7,66.7,66.7,100.0,50.3139,50.3139,50.3139,50.3139,100.0
2017-10-31 13:00:00,66.7,66.71,66.7,66.71,200.0,50.3139,50.3214,50.3139,50.3214,200.0
2017-10-31 13:05:00,66.71,66.71,66.68,66.68,300.0,50.3214,50.3214,50.2988,50.2988,300.0
2017-10-31 13:10:00,66.64,66.64,66.6,66.6,200.0,50.2686,50.2686,50.2385,50.2385,200.0
2017-10-31 13:15:00,66.65,66.67,66.65,66.67,533.0,50.2762,50.2913,50.2762,50.2913,533.0
2017-10-31 13:20:00,66.67,66.69,66.67,66.69,200.0,50.2913,50.3063,50.2913,50.3063,200.0
2017-10-31 13:25:00,66.67,66.68,66.67,66.68,700.0,50.2913,50.2988,50.2913,50.2988,700.0
2017-10-31 13:30:00,66.61,66.61,66.61,66.61,100.0,50.246,50.246,50.246,50.246,100.0
2017-10-31 13:35:00,66.69,66.73,66.69,66.73,203.0,50.3063,50.3365,50.3063,50.3365,203.0
2017-10-31 13:40:00,66.73,66.73,66.73,66.73,0.0,50.3365,50.3365,50.3365,50.3365,0.0
2017-10-31 13:45:00,66.76,66.76,66.76,66.76,100.0,50.3591,50.3591,50.3591,50.3591,100.0
2017-10-31 13:50:00,66.72,66.72,66.72,66.72,100.0,50.329,50.329,50.329,50.329,100.0
2017-10-31 13:55:00,66.72,66.72,66.72,66.72,0.0,50.329,50.329,50.329,50.329,0.0
2017-10-31 14:00:00,66.7,66.73,66.7,66.73,300.0,50.3139,50.3365,50.3139,50.3365,300.0
2017-10-31 14:05:00,66.7,66.7,66.7,66.7,100.0,50.3139,50.3139,50.3139,50.3139,100.0
2017-10-31 14:10:00,66.68,66.68,66.66,66.66,300.0,50.2988,50.2988,50.2837,50.2837,300.0
2017-10-31 14:15:00,66.66,66.68,66.65,66.68,1100.0,50.2837,50.2988,50.2762,50.2988,1100.0
2017-10-31 14:20:00,66.68,66.7,66.67,66.7,800.0,50.2988,50.3139,50.2913,50.3139,800.0
2017-10-31 14:25:00,66.7,66.7,66.66,66.67,300.0,50.3139,50.3139,50.2837,50.2913,300.0
2017-10-31 14:30:00,66.67,66.67,66.64,66.64,300.0,50.2913,50.2913,50.2686,50.2686,300.0
2017-10-31 14:35:00,66.65,66.7,66.64,66.7,729.0,50.2762,50.3139,50.2686,50.3139,729.0
2017-10-31 14:40:00,66.76,66.83,66.75,66.83,1000.0,50.3591,50.4119,50.3516,50.4119,1000.0
2017-10-31 14:45:00,66.84,66.9,66.84,66.9,1725.0,50.4195,50.4648,50.4195,50.4648,1725.0
2017-10-31 14:50:00,66.89,66.89,66.87,66.89,804.0,50.4572,50.4572,50.4421,50.4572,804.0
2017-10-31 14:55:00,66.9,66.92,66.9,66.91,1400.0,50.4648,50.4798,50.4648,50.4723,1400.0
2017-10-31 15:00:00,66.91,66.95,66.91,66.92,1905.0,50.4723,50.5025,50.4723,50.4798,1905.0
2017-10-31 15:05:00,66.93,66.93,66.9,66.9,300.0,50.4874,50.4874,50.4648,50.4648,300.0
2017-10-31 15:10:00,66.88,66.88,66.86,66.88,1100.0,50.4497,50.4497,50.4346,50.4497,1100.0
2017-10-31 15:15:00,66.89,66.91,66.88,66.88,800.0,50.4572,50.4723,50.4497,50.4497,800.0
2017-10-31 15:20:00,66.86,66.88,66.86,66.88,1000.0,50.4346,50.4497,50.4346,50.4497,1000.0
2017-10-31 15:25:00,66.86,66.89,66.85,66.89,1000.0,50.4346,50.4572,50.427,50.4572,1000.0
2017-10-31 15:30:00,66.86,66.88,66.83,66.83,1745.0,50.4346,50.4497,50.4119,50.4119,1745.0
2017-10-31 15:35:00,66.85,66.91,66.84,66.88,1400.0,50.427,50.4723,50.4195,50.4497,1400.0
2017-10-31 15:40:00,66.87,66.88,66.87,66.87,821.0,50.4421,50.4497,50.4421,50.4421,821.0
2017-10-31 15:45:00,66.86,66.92,66.83,66.92,2512.0,50.4346,50.4798,50.4119,50.4798,2512.0
2017-10-31 15:50:00,66.89,66.95,66.89,66.93,2200.0,50.4572,50.5025,50.4572,50.4874,2200.0
2017-10-31 15:55:00,66.94,66.97,66.92,66.96,4666.0,50.4949,50.5176,50.4798,50.51,4666.0
2017-11-01 09:35:00,66.92,66.92,66.74,66.74,500.0,50.4798,50.4798,50.3441,50.3441,500.0
2017-11-01 09:40:00,66.71,66.88,66.71,66.88,2525.0,50.3214,50.4497,50.3214,50.4497,2525.0
2017-11-01 09:45:00,66.97,66.97,66.82,66.93,3618.0,50.5176,50.5176,50.4044,50.4874,3618.0
2017-11-01 09:50:00,66.9,66.93,66.89,66.93,1900.0,50.4648,50.4874,50.4572,50.4874,1900.0
2017-11-01 09:55:00,66.94,66.96,66.83,66.96,3014.0,50.4949,50.51,50.4119,50.51,3014.0
2017-11-01 10:00:00,67.13,67.18,67.13,67.18,900.0,50.6382,50.676,50.6382,50.676,900.0
2017-11-01 10:05:00,67.12,67.12,66.99,67.1,1100.0,50.6307,50.6307,50.5326,50.6156,1100.0
2017-11-01 10:10:00,67.01,67.07,67.01,67.05,400.0,50.5477,50.593,50.5477,50.5779,400.0
2017-11-01 10:15:00,67.06,67.13,67.05,67.13,400.0,50.5854,50.6382,50.5779,50.6382,400.0
2017-11-01 10:20:00,67.21,67.21,67.18,67.18,200.0,50.6986,50.6986,50.676,50.676,200.0
2017-11-01 10:25:00,67.17,67.17,67.09,67.12,500.0,50.6684,50.6684,50.6081,50.6307,500.0
2017-11-01 10:30:00,67.1,67.14,67.07,67.14,1267.0,50.6156,50.6458,50.593,50.6458,1267.0
2017-11-01 10:35:00,67.04,67.09,67.01,67.05,700.0,50.5704,50.6081,50.5477,50.5779,700.0
2017-11-01 10:40:00,67.1,67.1,67.07,67.08,300.0,50.6156,50.6156,50.593,50.6005,300.0
2017-11-01 10:45:00,67.08,67.09,67.02,67.02,500.0,50.6005,50.6081,50.5553,50.5553,500.0
2017-11-01 10:50:00,66.99,66.99,66.98,66.98,200.0,50.5326,50.5326,50.5251,50.5251,200.0
2017-11-01 10:55:00,66.98,66.98,66.95,66.95,200.0,50.5251,50.5251,50.5025,50.5025,200.0
2017-11-01 11:00:00,67.02,67.02,67.02,67.02,200.0,50.5553,50.5553,50.5553,50.5553,200.0
2017-11-01 11:05:00,66.94,66.94,66.88,66.88,300.0,50.4949,50.4949,50.4497,50.4497,300.0
2017-11-01 11:10:00,66.9,66.92,66.9,66.92,200.0,50.4648,50.4798,50.4648,50.4798,200.0
2017-11-01 11:15:00,66.93,66.97,66.91,66.92,600.0,50.4874,50.5176,50.4723,50.4798,600.0
2017-11-01 11:20:00,66.86,66.86,66.81,66.81,200.0,50.4346,50.4346,50.3969,50.3969,200.0
2017-11-01 11:25:00,66.76,66.78,66.74,66.78,600.0,50.3591,50.3742,50.3441,50.3742,600.0
2017-11-01 11:30:00,66.82,66.86,66.82,66.85,300.0,50.4044,50.4346,50.4044,50.427,300.0
2017-11-01 11:35:00,66.8,66.87,66.8,66.87,300.0,50.3893,50.4421,50.3893,50.4421,300.0
2017-11-01 11:40:00,66.92,66.96,66.92,66.96,200.0,50.4798,50.51,50.4798,50.51,200.0
2017-11-01 11:45:00,66.89,66.91,66.89,66.91,200.0,50.4572,50.4723,50.4572,50.4723,200.0
2017-11-01 11:50:00,66.82,66.82,66.82,66.82,200.0,50.4044,50.4044,50.4044,50.4044,200.0
2017-11-01 11:55:00,66.83,66.83,66.81,66.82,300.0,50.4119,50.4119,50.3969,50.4044,300.0
2017-11-01 12:00:00,66.82,66.82,66.82,66.82,0.0,50.4044,50.4044,50.4044,50.4044,0.0
2017-11-01 12:05:00,66.82,66.82,66.82,66.82,200.0,50.4044,50.4044,50.4044,50.4044,200.0
2017-11-01 12:10:00,66.82,66.84,66.8,66.81,1100.0,50.4044,50.4195,50.3893,50.3969,1100.0
2017-11-01 12:15:00,66.87,66.92,66.87,66.92,400.0,50.4421,50.4798,50.4421,50.4798,400.0
2017-11-01 12:20:00,66.92,66.92,66.92,66.92,0.0,50.4798,50.4798,50.4798,50.4798,0.0
2017-11-01 12:25:00,66.9,66.92,66.9,66.92,200.0,50.4648,50.4798,50.4648,50.4798,200.0
2017-11-01 12:30:00,66.93,66.93,66.93,66.93,200.0,50.4874,50.4874,50.4874,50.4874,200.0
2017-11-01 12:35:00,66.94,66.98,66.94,66.98,400.0,50.4949,50.5251,50.4949,50.5251,400.0
2017-11-01 12:40:00,66.99,67.01,66.99,67.0,300.0,50.5326,50.5477,50.5326,50.5402,300.0
2017-11-01 12:45:00,66.99,67.03,66.99,67.03,400.0,50.5326,50.5628,50.5326,50.5628,400.0
2017-11-01 12:50:00,67.01,67.02,67.01,67.02,300.0,50.5477,50.5553,50.5477,50.5553,300.0
2017-11-01 12:55:00,67.03,67.04,67.03,67.04,200.0,50.5628,50.5704,50.5628,50.5704,200.0
2017-11-01 13:00:00,67.04,67.04,67.01,67.01,300.0,50.5704,50.5704,50.5477,50.5477,300.0
2017-11-01 13:05:00,67.0,67.03,67.0,67.03,500.0,50.5402,50.5628,50.5402,50.5628,500.0
2017-11-01 13:10:00,67.08,67.08,67.07,67.08,400.0,50.6005,50.6005,50.593,50.6005,400.0
2017-11-01 13:15:00,67.1,67.1,67.1,67.1,100.0,50.6156,50.6156,50.6156,50.6156,100.0
2017-11-01 13:20:00,66.98,66.98,66.98,66.98,100.0,50.5251,50.5251,50.5251,50.5251,100.0
2017-11-01 13:25:00,66.96,66.96,66.92,66.92,800.0,50.51,50.51,50.4798,50.4798,800.0
2017-11-01 13:30:00,66.88,66.89,66.88,66.89,300.0,50.4497,50.4572,50.4497,50.4572,300.0
2017-11-01 13:35:00,66.86,66.95,66.86,66.95,300.0,50.4346,50.5025,50.4346,50.5025,300.0
2017-11-01 13:40:00,66.96,67.02,66.96,67.02,200.0,50.51,50.5553,50.51,50.5553,200.0
2017-11-01 13:45:00,67.08,67.13,67.07,67.07,804.0,50.6005,50.6382,50.593,50.593,804.0
2017-11-01 13:50:00,67.11,67.11,67.08,67.11,500.0,50.6232,50.6232,50.6005,50.6232,500.0
2017-11-01 13:55:00,67.13,67.22,67.13,67.15,1344.0,50.6382,50.7061,50.6382,50.6533,1344.0
2017-11-01 14:00:00,67.17,67.33,67.15,67.33,1300.0,50.6684,50.7891,50.6533,50.7891,1300.0
2017-11-01 14:05:00,67.37,67.37,67.23,67.25,600.0,50.8193,50.8193,50.7137,50.7288,600.0
2017-11-01 14:10:00,67.24,67.25,67.22,67.22,1000.0,50.7212,50.7288,50.7061,50.7061,1000.0
2017-11-01 14:15:00,67.2,67.31,67.19,67.25,1100.0,50.6911,50.774,50.6835,50.7288,1100.0
2017-11-01 14:20:00,67.23,67.23,67.1,67.1,500.0,50.7137,50.7137,50.6156,50.6156,500.0
2017-11-01 14:25:00,67.08,67.11,67.03,67.03,1254.0,50.6005,50.6232,50.5628,50.5628,1254.0
2017-11-01 14:30:00,67.03,67.03,67.01,67.01,300.0,50.5628,50.5628,50.5477,50.5477,300.0
2017-11-01 14:35:00,67.05,67.09,67.05,67.09,400.0,50.5779,50.6081,50.5779,50.6081,400.0
2017-11-01 14:40:00,67.1,67.12,67.08,67.08,800.0,50.6156,50.6307,50.6005,50.6005,800.0
2017-11-01 14:45:00,67.04,67.05,67.01,67.04,800.0,50.5704,50.5779,50.5477,50.5704,800.0
2017-11-01 14:50:00,67.06,67.06,67.01,67.01,900.0,50.5854,50.5854,50.5477,50.5477,900.0
2017-11-01 14:55:00,67.03,67.05,67.02,67.04,1245.0,50.5628,50.5779,50.5553,50.5704,1245.0
2017-11-01 15:00:00,67.02,67.02,66.96,66.98,1705.0,50.5553,50.5553,50.51,50.5251,1705.0
2017-11-01 15:05:00,67.05,67.05,67.03,67.04,800.0,50.5779,50.5779,50.5628,50.5704,800.0
2017-11-01 15:10:00,67.02,67.05,67.02,67.05,1037.0,50.5553,50.5779,50.5553,50.5779,1037.0
2017-11-01 15:15:00,67.06,67.06,67.01,67.03,2950.0,50.5854,50.5854,50.5477,50.5628,2950.0
2017-11-01 15:20:00,67.04,67.05,67.01,67.05,1890.0,50.5704,50.5779,50.5477,50.5779,1890.0
2017-11-01 15:25:00,67.03,67.04,66.98,66.99,2200.0,50.5628,50.5704,50.5251,50.5326,2200.0
2017-11-01 15:30:00,67.0,67.1,66.99,67.1,2813.0,50.5402,50.6156,50.5326,50.6156,2813.0
2017-11-01 15:35:00,67.07,67.1,67.06,67.09,2293.0,50.593,50.6156,50.5854,50.6081,2293.0
2017-11-01 15:40:00,67.08,67.1,67.08,67.08,1100.0,50.6005,50.6156,50.6005,50.6005,1100.0
2017-11-01 15:45:00,67.07,67.07,67.03,67.03,3094.0,50.593,50.593,50.5628,50.5628,3094.0
2017-11-01 15:50:00,67.03,67.06,66.96,66.96,6202.0,50.5628,50.5854,50.51,50.51,6202.0
2017-11-01 15:55:00,66.96,67.05,66.94,67.03,10780.0,50.51,50.5779,50.4949,50.5628,10780.0
2017-11-02 09:30:00,67.25,67.5,67.25,67.45,500.0,50.7288,50.9174,50.7288,50.8796,500.0
2017-11-02 09:35:00,67.68,67.78,67.47,67.47,4399.0,51.0531,51.1286,50.8947,50.8947,4399.0
2017-11-02 09:40:00,67.41,67.63,67.41,67.53,1410.0,50.8495,51.0154,50.8495,50.94,1410.0
2017-11-02 09:45:00,67.52,67.66,67.51,67.6,1700.0,50.9324,51.038,50.9249,50.9928,1700.0
2017-11-02 09:50:00,67.55,67.55,67.43,67.51,2205.0,50.9551,50.9551,50.8645,50.9249,2205.0
2017-11-02 09:55:00,67.53,67.59,67.37,67.38,700.0,50.94,50.9852,50.8193,50.8268,700.0
2017-11-02 10:00:00,67.2,67.29,67.2,67.29,300.0,50.6911,50.7589,50.6911,50.7589,300.0
2017-11-02 10:05:00,67.27,67.59,67.27,67.55,900.0,50.7439,50.9852,50.7439,50.9551,900.0
2017-11-02 10:10:00,67.57,67.57,67.49,67.52,1579.0,50.9702,50.9702,50.9098,50.9324,1579.0
2017-11-02 10:15:00,67.59,67.71,67.58,67.59,1500.0,50.9852,51.0758,50.9777,50.9852,1500.0
2017-11-02 10:20:00,67.58,67.6,67.31,67.32,1700.0,50.9777,50.9928,50.774,50.7816,1700.0
2017-11-02 10:25:00,67.34,67.38,67.27,67.38,300.0,50.7967,50.8268,50.7439,50.8268,300.0
2017-11-02 10:30:00,67.34,67.48,67.31,67.41,1200.0,50.7967,50.9023,50.774,50.8495,1200.0
2017-11-02 10:35:00,67.38,67.42,67.33,67.42,1600.0,50.8268,50.857,50.7891,50.857,1600.0
2017-11-02 10:40:00,67.45,67.5,67.34,67.34,1300.0,50.8796,50.9174,50.7967,50.7967,1300.0
2017-11-02 10:45:00,67.5,67.57,67.41,67.57,3670.0,50.9174,50.9702,50.8495,50.9702,3670.0
2017-11-02 10:50:00,67.6,67.6,67.52,67.54,800.0,50.9928,50.9928,50.9324,50.9475,800.0
2017-11-02 10:55:00,67.58,67.61,67.47,67.47,1200.0,50.9777,51.0003,50.8947,50.8947,1200.0
2017-11-02 11:00:00,67.45,67.46,67.33,67.38,1000.0,50.8796,50.8872,50.7891,50.8268,1000.0
2017-11-02 11:05:00,67.38,67.38,67.31,67.31,600.0,50.8268,50.8268,50.774,50.774,600.0
2017-11-02 11:10:00,67.4,67.58,67.4,67.53,900.0,50.8419,50.9777,50.8419,50.94,900.0
2017-11-02 11:15:00,67.58,67.58,67.51,67.53,700.0,50.9777,50.9777,50.9249,50.94,700.0
2017-11-02 11:20:00,67.68,67.8,67.67,67.79,400.0,51.0531,51.1436,51.0456,51.1361,400.0
2017-11-02 11:25:00,67.79,67.79,67.71,67.71,700.0,51.1361,51.1361,51.0758,51.0758,700.0
2017-11-02 11:30:00,67.7,67.8,67.7,67.78,800.0,51.0682,51.1436,51.0682,51.1286,800.0
2017-11-02 11:35:00,67.83,67.88,67.81,67.88,2029.0,51.1663,51.204,51.1512,51.204,2029.0
2017-11-02 11:40:00,67.94,68.06,67.93,68.04,1289.0,51.2493,51.3398,51.2417,51.3247,1289.0
2017-11-02 11:45:00,67.98,68.04,67.98,68.04,900.0,51.2794,51.3247,51.2794,51.3247,900.0
2017-11-02 11:50:00,68.0,68.02,67.95,67.97,1000.0,51.2945,51.3096,51.2568,51.2719,1000.0
2017-11-02 11:55:00,67.93,68.0,67.91,67.95,1300.0,51.2417,51.2945,51.2266,51.2568,1300.0
2017-11-02 12:00:00,68.0,68.06,67.95,68.06,900.0,51.2945,51.3398,51.2568,51.3398,900.0
2017-11-02 12:05:00,68.03,68.03,67.96,67.97,1010.0,51.3171,51.3171,51.2643,51.2719,1010.0
2017-11-02 12:10:00,67.97,67.97,67.85,67.85,900.0,51.2719,51.2719,51.1814,51.1814,900.0
2017-11-02 12:15:00,67.87,67.95,67.86,67.92,800.0,51.1965,51.2568,51.1889,51.2342,800.0
2017-11-02 12:20:00,67.9,67.9,67.81,67.84,900.0,51.2191,51.2191,51.1512,51.1738,900.0
2017-11-02 12:25:00,67.9,67.91,67.89,67.91,1100.0,51.2191,51.2266,51.2115,51.2266,1100.0
2017-11-02 12:30:00,67.9,67.98,67.9,67.93,701.0,51.2191,51.2794,51.2191,51.2417,701.0
2017-11-02 12:35:00,67.94,68.0,67.94,67.98,1000.0,51.2493,51.2945,51.2493,51.2794,1000.0
2017-11-02 12:40:00,68.0,68.0,67.96,67.96,200.0,51.2945,51.2945,51.2643,51.2643,200.0
2017-11-02 12:45:00,67.94,67.94,67.89,67.9,1300.0,51.2493,51.2493,51.2115,51.2191,1300.0
2017-11-02 12:50:00,67.9,67.91,67.88,67.89,900.0,51.2191,51.2266,51.204,51.2115,900.0
2017-11-02 12:55:00,67.9,67.9,67.79,67.82,700.0,51.2191,51.2191,51.1361,51.1587,700.0
2017-11-02 13:00:00,67.83,67.93,67.83,67.93,2139.0,51.1663,51.2417,51.1663,51.2417,2139.0
2017-11-02 13:05:00,67.91,67.91,67.84,67.86,1615.0,51.2266,51.2266,51.1738,51.1889,1615.0
2017-11-02 13:10:00,67.86,67.86,67.86,67.86,0.0,51.1889,51.1889,51.1889,51.1889,0.0
2017-11-02 13:15:00,67.85,67.86,67.83,67.86,400.0,51.1814,51.1889,51.1663,51.1889,400.0
2017-11-02 13:20:00,67.84,67.91,67.84,67.91,215.0,51.1738,51.2266,51.1738,51.2266,215.0
2017-11-02 13:25:00,67.9,67.95,67.89,67.95,600.0,51.2191,51.2568,51.2115,51.2568,600.0
2017-11-02 13:30:00,67.94,67.94,67.93,67.93,200.0,51.2493,51.2493,51.2417,51.2417,200.0
2017-11-02 13:35:00,67.89,67.89,67.89,67.89,200.0,51.2115,51.2115,51.2115,51.2115,200.0
2017-11-02 13:40:00,67.87,67.89,67.87,67.89,300.0,51.1965,51.2115,51.1965,51.2115,300.0
2017-11-02 13:45:00,67.87,67.91,67.87,67.91,400.0,51.1965,51.2266,51.1965,51.2266,400.0
2017-11-02 13:50:00,67.93,67.94,67.93,67.94,200.0,51.2417,51.2493,51.2417,51.2493,200.0
2017-11-02 13:55:00,67.96,67.96,67.87,67.87,850.0,51.2643,51.2643,51.1965,51.1965,850.0
2017-11-02 14:00:00,67.83,67.86,67.83,67.86,200.0,51.1663,51.1889,51.1663,51.1889,200.0
2017-11-02 14:05:00,67.83,67.83,67.81,67.81,300.0,51.1663,51.1663,51.1512,51.1512,300.0
2017-11-02 14:10:00,67.86,67.87,67.85,67.85,300.0,51.1889,51.1965,51.1814,51.1814,300.0
2017-11-02 14:15:00,67.81,67.81,67.77,67.79,600.0,51.1512,51.1512,51.121,51.1361,600.0
2017-11-02 14:20:00,67.78,67.84,67.78,67.84,1200.0,51.1286,51.1738,51.1286,51.1738,1200.0
2017-11-02 14:25:00,67.82,67.82,67.77,67.77,1300.0,51.1587,51.1587,51.121,51.121,1300.0
2017-11-02 14:30:00,67.79,67.79,67.74,67.74,500.0,51.1361,51.1361,51.0984,51.0984,500.0
2017-11-02 14:35:00,67.68,67.76,67.68,67.76,600.0,51.0531,51.1135,51.0531,51.1135,600.0
2017-11-02 14:40:00,67.77,67.77,67.63,67.65,1100.0,51.121,51.121,51.0154,51.0305,1100.0
2017-11-02 14:45:00,67.64,67.69,67.62,67.65,600.0,51.023,51.0607,51.0079,51.0305,600.0
2017-11-02 14:50:00,67.65,67.69,67.65,67.69,400.0,51.0305,51.0607,51.0305,51.0607,400.0
2017-11-02 14:55:00,67.69,67.73,67.68,67.73,700.0,51.0607,51.0908,51.0531,51.0908,700.0
2017-11-02 15:00:00,67.7,67.73,67.65,67.7,800.0,51.0682,51.0908,51.0305,51.0682,800.0
2017-11-02 15:05:00,67.7,67.7,67.64,67.69,2092.0,51.0682,51.0682,51.023,51.0607,2092.0
2017-11-02 15:10:00,67.69,67.7,67.63,67.63,2703.0,51.0607,51.0682,51.0154,51.0154,2703.0
2017-11-02 15:15:00,67.61,67.61,67.54,67.54,1935.0,51.0003,51.0003,50.9475,50.9475,1935.0
2017-11-02 15:20:00,67.56,67.59,67.54,67.55,3300.0,50.9626,50.9852,50.9475,50.9551,3300.0
2017-11-02 15:25:00,67.51,67.62,67.5,67.62,2000.0,50.9249,51.0079,50.9174,51.0079,2000.0
2017-11-02 15:30:00,67.59,67.6,67.56,67.6,1700.0,50.9852,50.9928,50.9626,50.9928,1700.0
2017-11-02 15:35:00,67.63,67.63,67.6,67.61,1800.0,51.0154,51.0154,50.9928,51.0003,1800.0
2017-11-02 15:40:00,67.63,67.66,67.63,67.65,3450.0,51.0154,51.038,51.0154,51.0305,3450.0
2017-11-02 15:45:00,67.64,67.74,67.64,67.7,5501.0,51.023,51.0984,51.023,51.0682,5501.0
2017-11-02 15:50:00,67.69,67.69,67.6,67.63,5395.0,51.0607,51.0607,50.9928,51.0154,5395.0
2017-11-02 15:55:00,67.62,67.7,67.6,67.7,7821.0,51.0079,51.0682,50.9928,51.0682,7821.0
2017-11-03 09:30:00,67.52,67.52,67.33,67.41,800.0,50.9324,50.9324,50.7891,50.8495,800.0
2017-11-03 09:35:00,67.33,67.51,67.33,67.5,2405.0,50.7891,50.9249,50.7891,50.9174,2405.0
2017-11-03 09:40:00,67.5,67.59,67.46,67.52,2300.0,50.9174,50.9852,50.8872,50.9324,2300.0
2017-11-03 09:45:00,67.61,67.61,67.46,67.55,900.0,51.0003,51.0003,50.8872,50.9551,900.0
2017-11-03 09:50:00,67.59,67.77,67.59,67.7,1000.0,50.9852,51.121,50.9852,51.0682,1000.0
2017-11-03 09:55:00,67.66,67.66,67.51,67.57,1300.0,51.038,51.038,50.9249,50.9702,1300.0
2017-11-03 10:00:00,67.63,67.63,67.53,67.57,1483.0,51.0154,51.0154,50.94,50.9702,1483.0
2017-11-03 10:05:00,67.59,67.65,67.59,67.59,1100.0,50.9852,51.0305,50.9852,50.9852,1100.0
2017-11-03 10:10:00,67.6,67.75,67.6,67.72,1200.0,50.9928,51.1059,50.9928,51.0833,1200.0
2017-11-03 10:15:00,67.68,67.7,67.65,67.69,2200.0,51.0531,51.0682,51.0305,51.0607,2200.0
2017-11-03 10:20:00,67.71,67.74,67.67,67.67,1300.0,51.0758,51.0984,51.0456,51.0456,1300.0
2017-11-03 10:25:00,67.67,67.73,67.67,67.7,900.0,51.0456,51.0908,51.0456,51.0682,900.0
2017-11-03 10:30:00,67.66,67.68,67.61,67.65,1500.0,51.038,51.0531,51.0003,51.0305,1500.0
2017-11-03 10:35:00,67.66,67.71,67.66,67.7,800.0,51.038,51.0758,51.038,51.0682,800.0
2017-11-03 10:40:00,67.69,67.7,67.66,67.7,700.0,51.0607,51.0682,51.038,51.0682,700.0
2017-11-03 10:45:00,67.69,67.72,67.68,67.71,1200.0,51.0607,51.0833,51.0531,51.0758,1200.0
2017-11-03 10:50:00,67.73,67.78,67.72,67.78,1300.0,51.0908,51.1286,51.0833,51.1286,1300.0
2017-11-03 10:55:00,67.76,67.77,67.72,67.72,1000.0,51.1135,51.121,51.0833,51.0833,1000.0
2017-11-03 11:00:00,67.7,67.75,67.7,67.71,2100.0,51.0682,51.1059,51.0682,51.0758,2100.0
2017-11-03 11:05:00,67.71,67.71,67.69,67.71,1300.0,51.0758,51.0758,51.0607,51.0758,1300.0
2017-11-03 11:10:00,67.71,67.71,67.63,67.67,900.0,51.0758,51.0758,51.0154,51.0456,900.0
2017-11-03 11:15:00,67.69,67.69,67.65,67.68,600.0,51.0607,51.0607,51.0305,51.0531,600.0
2017-11-03 11:20:00,67.7,67.73,67.7,67.7,600.0,51.0682,51.0908,51.0682,51.0682,600.0
2017-11-03 11:25:00,67.7,67.84,67.7,67.84,300.0,51.0682,51.1738,51.0682,51.1738,300.0
2017-11-03 11:30:00,67.86,67.89,67.86,67.88,900.0,51.1889,51.2115,51.1889,51.204,900.0
2017-11-03 11:35:00,67.88,67.93,67.87,67.93,600.0,51.204,51.2417,51.1965,51.2417,600.0
2017-11-03 11:40:00,67.94,68.0,67.94,67.97,1100.0,51.2493,51.2945,51.2493,51.2719,1100.0
2017-11-03 11:45:00,67.96,67.97,67.91,67.94,800.0,51.2643,51.2719,51.2266,51.2493,800.0
2017-11-03 11:50:00,67.96,68.0,67.96,67.99,1300.0,51.2643,51.2945,51.2643,51.287,1300.0
2017-11-03 11:55:00,67.97,68.07,67.97,68.07,600.0,51.2719,51.3473,51.2719,51.3473,600.0
2017-11-03 12:00:00,68.08,68.08,68.08,68.08,200.0,51.3549,51.3549,51.3549,51.3549,200.0
2017-11-03 12:05:00,68.06,68.06,68.04,68.04,600.0,51.3398,51.3398,51.3247,51.3247,600.0
2017-11-03 12:10:00,68.05,68.1,68.05,68.09,400.0,51.3322,51.3699,51.3322,51.3624,400.0
2017-11-03 12:15:00,68.1,68.11,68.08,68.08,600.0,51.3699,51.3775,51.3549,51.3549,600.0
2017-11-03 12:20:00,68.08,68.09,68.08,68.09,200.0,51.3549,51.3624,51.3549,51.3624,200.0
2017-11-03 12:25:00,68.11,68.13,68.11,68.11,500.0,51.3775,51.3926,51.3775,51.3775,500.0
2017-11-03 12:30:00,68.13,68.13,68.09,68.09,600.0,51.3926,51.3926,51.3624,51.3624,600.0
2017-11-03 12:35:00,68.06,68.07,67.99,67.99,400.0,51.3398,51.3473,51.287,51.287,400.0
2017-11-03 12:40:00,67.96,67.96,67.96,67.96,200.0,51.2643,51.2643,51.2643,51.2643,200.0
2017-11-03 12:45:00,67.96,67.97,67.93,67.97,922.0,51.2643,51.2719,51.2417,51.2719,922.0
2017-11-03 12:50:00,67.92,67.94,67.92,67.94,300.0,51.2342,51.2493,51.2342,51.2493,300.0
2017-11-03 12:55:00,67.94,67.94,67.88,67.9,400.0,51.2493,51.2493,51.204,51.2191,400.0
2017-11-03 13:00:00,67.92,67.96,67.92,67.94,783.0,51.2342,51.2643,51.2342,51.2493,783.0
2017-11-03 13:05:00,67.95,68.03,67.95,68.03,400.0,51.2568,51.3171,51.2568,51.3171,400.0
2017-11-03 13:10:00,68.07,68.07,68.05,68.07,1400.0,51.3473,51.3473,51.3322,51.3473,1400.0
2017-11-03 13:15:00,68.08,68.09,68.06,68.08,1200.0,51.3549,51.3624,51.3398,51.3549,1200.0
2017-11-03 13:20:00,68.06,68.06,68.06,68.06,300.0,51.3398,51.3398,51.3398,51.3398,300.0
2017-11-03 13:25:00,68.02,68.03,68.02,68.03,200.0,51.3096,51.3171,51.3096,51.3171,200.0
2017-11-03 13:30:00,68.05,68.05,68.03,68.04,700.0,51.3322,51.3322,51.3171,51.3247,700.0
2017-11-03 13:35:00,68.03,68.03,67.98,68.0,1900.0,51.3171,51.3171,51.2794,51.2945,1900.0
2017-11-03 13:40:00,68.0,68.01,67.99,68.01,1400.0,51.2945,51.3021,51.287,51.3021,1400.0
2017-11-03 13:45:00,68.02,68.03,68.02,68.03,621.0,51.3096,51.3171,51.3096,51.3171,621.0
2017-11-03 13:50:00,68.05,68.07,68.05,68.07,400.0,51.3322,51.3473,51.3322,51.3473,400.0
2017-11-03 13:55:00,68.09,68.09,68.06,68.06,348.0,51.3624,51.3624,51.3398,51.3398,348.0
2017-11-03 14:00:00,68.06,68.06,68.0,68.0,700.0,51.3398,51.3398,51.2945,51.2945,700.0
2017-11-03 14:05:00,68.01,68.04,68.01,68.01,628.0,51.3021,51.3247,51.3021,51.3021,628.0
2017-11-03 14:10:00,68.01,68.02,68.01,68.02,300.0,51.3021,51.3096,51.3021,51.3096,300.0
2017-11-03 14:15:00,68.04,68.07,68.04,68.06,800.0,51.3247,51.3473,51.3247,51.3398,800.0
2017-11-03 14:20:00,68.09,68.12,68.09,68.12,700.0,51.3624,51.385,51.3624,51.385,700.0
2017-11-03 14:25:00,68.16,68.17,68.12,68.12,1711.0,51.4152,51.4228,51.385,51.385,1711.0
2017-11-03 14:30:00,68.14,68.17,68.08,68.08,1603.0,51.4001,51.4228,51.3549,51.3549,1603.0
2017-11-03 14:35:00,68.06,68.08,68.05,68.05,600.0,51.3398,51.3549,51.3322,51.3322,600.0
2017-11-03 14:40:00,68.07,68.08,68.04,68.08,1100.0,51.3473,51.3549,51.3247,51.3549,1100.0
2017-11-03 14:45:00,68.09,68.11,68.09,68.11,500.0,51.3624,51.3775,51.3624,51.3775,500.0
2017-11-03 14:50:00,68.13,68.16,68.12,68.14,1200.0,51.3926,51.4152,51.385,51.4001,1200.0
2017-11-03 14:55:00,68.13,68.14,68.08,68.1,2328.0,51.3926,51.4001,51.3549,51.3699,2328.0
2017-11-03 15:00:00,68.1,68.1,68.04,68.05,2648.0,51.3699,51.3699,51.3247,51.3322,2648.0
2017-11-03 15:05:00,68.06,68.07,68.06,68.06,1300.0,51.3398,51.3473,51.3398,51.3398,1300.0
2017-11-03 15:10:00,68.07,68.12,68.06,68.12,1800.0,51.3473,51.385,51.3398,51.385,1800.0
2017-11-03 15:15:00,68.13,68.15,68.12,68.14,1700.0,51.3926,51.4077,51.385,51.4001,1700.0
2017-11-03 15:20:00,68.15,68.17,68.14,68.14,2387.0,51.4077,51.4228,51.4001,51.4001,2387.0
2017-11-03 15:25:00,68.11,68.13,68.09,68.13,2800.0,51.3775,51.3926,51.3624,51.3926,2800.0
2017-11-03 15:30:00,68.13,68.18,68.13,68.16,3000.0,51.3926,51.4303,51.3926,51.4152,3000.0
2017-11-03 15:35:00,68.16,68.18,68.16,68.18,1700.0,51.4152,51.4303,51.4152,51.4303,1700.0
2017-11-03 15:40:00,68.17,68.21,68.17,68.2,3000.0,51.4228,51.4529,51.4228,51.4454,3000.0
2017-11-03 15:45:00,68.2,68.2,68.07,68.11,3760.0,51.4454,51.4454,51.3473,51.3775,3760.0
2017-11-03 15:50:00,68.11,68.24,68.11,68.24,3600.0,51.3775,51.4756,51.3775,51.4756,3600.0
2017-11-03 15:55:00,68.24,68.24,68.14,68.16,5200.0,51.4756,51.4756,51.4001,51.4152,5200.0
2017-11-06 09:30:00,67.69,67.77,67.39,67.52,2836.0,51.7139,51.7751,51.4848,51.5841,2836.0
2017-11-06 09:35:00,67.58,67.58,67.45,67.46,900.0,51.6299,51.6299,51.5306,51.5382,900.0
2017-11-06 09:40:00,67.48,67.61,67.48,67.52,1600.0,51.5535,51.6528,51.5535,51.5841,1600.0
2017-11-06 09:45:00,67.53,67.53,67.43,67.45,900.0,51.5917,51.5917,51.5153,51.5306,900.0
2017-11-06 09:50:00,67.53,67.69,67.53,67.66,700.0,51.5917,51.7139,51.5917,51.691,700.0
2017-11-06 09:55:00,67.51,67.55,67.47,67.5,1000.0,51.5764,51.607,51.5459,51.5688,1000.0
2017-11-06 10:00:00,67.49,67.54,67.49,67.54,200.0,51.5612,51.5994,51.5612,51.5994,200.0
2017-11-06 10:05:00,67.6,67.6,67.53,67.59,1113.0,51.6452,51.6452,51.5917,51.6376,1113.0
2017-11-06 10:10:00,67.59,67.65,67.58,67.65,1000.0,51.6376,51.6834,51.6299,51.6834,1000.0
2017-11-06 10:15:00,67.61,67.63,67.55,67.56,1300.0,51.6528,51.6681,51.607,51.6146,1300.0
2017-11-06 10:20:00,67.57,67.59,67.52,67.56,1600.0,51.6223,51.6376,51.5841,51.6146,1600.0
2017-11-06 10:25:00,67.63,67.7,67.63,67.68,1778.0,51.6681,51.7216,51.6681,51.7063,1778.0
2017-11-06 10:30:00,67.71,67.71,67.67,67.69,1200.0,51.7292,51.7292,51.6987,51.7139,1200.0
2017-11-06 10:35:00,67.7,67.8,67.7,67.74,1700.0,51.7216,51.798,51.7216,51.7521,1700.0
2017-11-06 10:40:00,67.72,67.72,67.61,67.64,3410.0,51.7369,51.7369,51.6528,51.6758,3410.0
2017-11-06 10:45:00,67.6,67.65,67.6,67.6,1726.0,51.6452,51.6834,51.6452,51.6452,1726.0
2017-11-06 10:50:00,67.56,67.59,67.56,67.58,800.0,51.6146,51.6376,51.6146,51.6299,800.0
2017-11-06 10:55:00,67.61,67.71,67.61,67.71,900.0,51.6528,51.7292,51.6528,51.7292,900.0
2017-11-06 11:00:00,67.72,67.8,67.72,67.8,1400.0,51.7369,51.798,51.7369,51.798,1400.0
2017-11-06 11:05:00,67.78,67.8,67.75,67.8,1700.0,51.7827,51.798,51.7598,51.798,1700.0
2017-11-06 11:10:00,67.79,67.81,67.75,67.81,1800.0,51.7903,51.8056,51.7598,51.8056,1800.0
2017-11-06 11:15:00,67.8,67.8,67.65,67.65,1600.0,51.798,51.798,51.6834,51.6834,1600.0
2017-11-06 11:20:00,67.62,67.67,67.61,67.67,600.0,51.6605,51.6987,51.6528,51.6987,600.0
2017-11-06 11:25:00,67.67,67.8,67.67,67.77,621.0,51.6987,51.798,51.6987,51.7751,621.0
2017-11-06 11:30:00,67.73,67.75,67.7,67.75,300.0,51.7445,51.7598,51.7216,51.7598,300.0
2017-11-06 11:35:00,67.73,67.78,67.7,67.73,1500.0,51.7445,51.7827,51.7216,51.7445,1500.0
2017-11-06 11:40:00,67.76,67.85,67.75,67.78,1600.0,51.7674,51.8362,51.7598,51.7827,1600.0
2017-11-06 11:45:00,67.79,67.86,67.79,67.84,1500.0,51.7903,51.8438,51.7903,51.8285,1500.0
2017-11-06 11:50:00,67.81,67.85,67.8,67.85,800.0,51.8056,51.8362,51.798,51.8362,800.0
2017-11-06 11:55:00,67.85,67.93,67.85,67.9,1000.0,51.8362,51.8973,51.8362,51.8744,1000.0
2017-11-06 12:00:00,67.89,67.89,67.82,67.84,1329.0,51.8667,51.8667,51.8133,51.8285,1329.0
2017-11-06 12:05:00,67.89,67.89,67.87,67.87,500.0,51.8667,51.8667,51.8515,51.8515,500.0
2017-11-06 12:10:00,67.88,67.88,67.86,67.86,500.0,51.8591,51.8591,51.8438,51.8438,500.0
2017-11-06 12:15:00,67.88,67.88,67.84,67.84,500.0,51.8591,51.8591,51.8285,51.8285,500.0
2017-11-06 12:20:00,67.77,67.85,67.77,67.85,300.0,51.7751,51.8362,51.7751,51.8362,300.0
2017-11-06 12:25:00,67.79,67.82,67.79,67.82,200.0,51.7903,51.8133,51.7903,51.8133,200.0
2017-11-06 12:30:00,67.75,67.81,67.74,67.78,1100.0,51.7598,51.8056,51.7521,51.7827,1100.0
2017-11-06 12:35:00,67.82,67.83,67.82,67.83,200.0,51.8133,51.8209,51.8133,51.8209,200.0
2017-11-06 12:40:00,67.77,67.77,67.71,67.74,700.0,51.7751,51.7751,51.7292,51.7521,700.0
2017-11-06 12:45:00,67.75,67.75,67.69,67.69,866.0,51.7598,51.7598,51.7139,51.7139,866.0
2017-11-06 12:50:00,67.71,67.73,67.71,67.73,500.0,51.7292,51.7445,51.7292,51.7445,500.0
2017-11-06 12:55:00,67.74,67.79,67.74,67.79,400.0,51.7521,51.7903,51.7521,51.7903,400.0
2017-11-06 13:00:00,67.79,67.82,67.79,67.82,400.0,51.7903,51.8133,51.7903,51.8133,400.0
2017-11-06 13:05:00,67.83,67.85,67.83,67.83,400.0,51.8209,51.8362,51.8209,51.8209,400.0
2017-11-06 13:10:00,67.8,67.88,67.8,67.88,3913.0,51.798,51.8591,51.798,51.8591,3913.0
2017-11-06 13:15:00,67.84,67.87,67.84,67.86,500.0,51.8285,51.8515,51.8285,51.8438,500.0
2017-11-06 13:20:00,67.89,67.89,67.86,67.89,600.0,51.8667,51.8667,51.8438,51.8667,600.0
2017-11-06 13:25:00,67.82,67.9,67.82,67.89,2000.0,51.8133,51.8744,51.8133,51.8667,2000.0
2017-11-06 13:30:00,67.9,67.94,67.89,67.9,814.0,51.8744,51.9049,51.8667,51.8744,814.0
2017-11-06 13:35:00,67.96,67.98,67.93,67.97,800.0,51.9202,51.9355,51.8973,51.9279,800.0
2017-11-06 13:40:00,67.95,67.97,67.95,67.97,900.0,51.9126,51.9279,51.9126,51.9279,900.0
2017-11-06 13:45:00,67.91,67.91,67.89,67.91,700.0,51.882,51.882,51.8667,51.882,700.0
2017-11-06 13:50:00,67.91,67.91,67.81,67.87,2100.0,51.882,51.882,51.8056,51.8515,2100.0
2017-11-06 13:55:00,67.9,67.91,67.83,67.88,4548.0,51.8744,51.882,51.8209,51.8591,4548.0
2017-11-06 14:00:00,67.87,67.87,67.8,67.82,2494.0,51.8515,51.8515,51.798,51.8133,2494.0
2017-11-06 14:05:00,67.82,67.87,67.8,67.85,3050.0,51.8133,51.8515,51.798,51.8362,3050.0
2017-11-06 14:10:00,67.9,67.9,67.84,67.87,4123.0,51.8744,51.8744,51.8285,51.8515,4123.0
2017-11-06 14:15:00,67.86,67.96,67.84,67.95,2500.0,51.8438,51.9202,51.8285,51.9126,2500.0
2017-11-06 14:20:00,67.94,67.96,67.91,67.91,3998.0,51.9049,51.9202,51.882,51.882,3998.0
2017-11-06 14:25:00,67.91,67.91,67.87,67.87,1500.0,51.882,51.882,51.8515,51.8515,1500.0
2017-11-06 14:30:00,67.88,67.92,67.82,67.9,2624.0,51.8591,51.8897,51.8133,51.8744,2624.0
2017-11-06 14:35:00,67.87,67.88,67.86,67.88,1700.0,51.8515,51.8591,51.8438,51.8591,1700.0
2017-11-06 14:40:00,67.86,67.98,67.85,67.95,3433.0,51.8438,51.9355,51.8362,51.9126,3433.0
2017-11-06 14:45:00,67.97,68.01,67.96,67.96,1000.0,51.9279,51.9584,51.9202,51.9202,1000.0
2017-11-06 14:50:00,67.94,67.97,67.85,67.95,2500.0,51.9049,51.9279,51.8362,51.9126,2500.0
2017-11-06 14:55:00,67.95,67.95,67.9,67.94,1827.0,51.9126,51.9126,51.8744,51.9049,1827.0
2017-11-06 15:00:00,67.93,67.93,67.88,67.88,600.0,51.8973,51.8973,51.8591,51.8591,600.0
2017-11-06 15:05:00,67.88,67.95,67.88,67.9,4071.0,51.8591,51.9126,51.8591,51.8744,4071.0
2017-11-06 15:10:00,67.89,67.94,67.89,67.92,2300.0,51.8667,51.9049,51.8667,51.8897,2300.0
2017-11-06 15:15:00,67.91,67.91,67.82,67.82,3032.0,51.882,51.882,51.8133,51.8133,3032.0
2017-11-06 15:20:00,67.83,67.9,67.8,67.9,3770.0,51.8209,51.8744,51.798,51.8744,3770.0
2017-11-06 15:25:00,67.9,67.97,67.9,67.91,4577.0,51.8744,51.9279,51.8744,51.882,4577.0
2017-11-06 15:30:00,67.88,67.9,67.79,67.79,2240.0,51.8591,51.8744,51.7903,51.7903,2240.0
2017-11-06 15:35:00,67.78,67.93,67.76,67.92,3390.0,51.7827,51.8973,51.7674,51.8897,3390.0
2017-11-06 15:40:00,67.92,67.92,67.9,67.91,3700.0,51.8897,51.8897,51.8744,51.882,3700.0
2017-11-06 15:45:00,67.91,67.91,67.81,67.81,2500.0,51.882,51.882,51.8056,51.8056,2500.0
2017-11-06 15:50:00,67.8,68.01,67.79,68.0,7336.0,51.798,51.9584,51.7903,51.9508,7336.0
2017-11-06 15:55:00,68.0,68.01,67.94,68.01,13848.0,51.9508,51.9584,51.9049,51.9584,13848.0
2017-11-07 09:30:00,69.28,69.76,69.28,69.33,3691.0,52.9287,53.2954,52.9287,52.9669,3691.0
2017-11-07 09:35:00,69.35,69.58,68.98,69.01,4870.0,52.9822,53.1579,52.6995,52.7224,4870.0
2017-11-07 09:40:00,68.99,69.04,68.51,68.79,4014.0,52.7071,52.7453,52.3404,52.5543,4014.0
2017-11-07 09:45:00,68.72,68.73,68.42,68.42,3643.0,52.5009,52.5085,52.2717,52.2717,3643.0
2017-11-07 09:50:00,68.52,68.79,68.52,68.75,7680.0,52.3481,52.5543,52.3481,52.5238,7680.0
2017-11-07 09:55:00,68.76,69.12,68.76,68.76,7933.0,52.5314,52.8064,52.5314,52.5314,7933.0
2017-11-07 10:00:00,68.76,69.05,68.76,69.0,9773.0,52.5314,52.753,52.5314,52.7148,9773.0
2017-11-07 10:05:00,69.01,69.01,68.72,69.01,4385.0,52.7224,52.7224,52.5009,52.7224,4385.0
2017-11-07 10:10:00,68.94,68.95,68.83,68.93,1773.0,52.6689,52.6766,52.5849,52.6613,1773.0
2017-11-07 10:15:00,68.93,69.0,68.85,68.85,2300.0,52.6613,52.7148,52.6002,52.6002,2300.0
2017-11-07 10:20:00,68.73,68.73,68.59,68.71,2400.0,52.5085,52.5085,52.4015,52.4932,2400.0
2017-11-07 10:25:00,68.75,68.83,68.47,68.47,3917.0,52.5238,52.5849,52.3099,52.3099,3917.0
2017-11-07 10:30:00,68.48,68.59,68.35,68.35,3700.0,52.3175,52.4015,52.2182,52.2182,3700.0
2017-11-07 10:35:00,68.47,68.65,68.41,68.62,4172.0,52.3099,52.4474,52.264,52.4245,4172.0
2017-11-07 10:40:00,68.62,68.66,68.58,68.58,3240.0,52.4245,52.455,52.3939,52.3939,3240.0
2017-11-07 10:45:00,68.63,68.99,68.62,68.86,2200.0,52.4321,52.7071,52.4245,52.6078,2200.0
2017-11-07 10:50:00,68.81,68.84,68.77,68.81,917.0,52.5696,52.5925,52.539,52.5696,917.0
2017-11-07 10:55:00,68.79,68.86,68.76,68.82,1100.0,52.5543,52.6078,52.5314,52.5772,1100.0
2017-11-07 11:00:00,68.78,68.83,68.78,68.83,400.0,52.5467,52.5849,52.5467,52.5849,400.0
2017-11-07 11:05:00,68.83,68.86,68.73,68.77,2200.0,52.5849,52.6078,52.5085,52.539,2200.0
2017-11-07 11:10:00,68.79,68.91,68.79,68.91,600.0,52.5543,52.646,52.5543,52.646,600.0
2017-11-07 11:15:00,68.88,68.89,68.78,68.89,1700.0,52.6231,52.6307,52.5467,52.6307,1700.0
2017-11-07 11:20:00,68.95,68.95,68.86,68.89,1100.0,52.6766,52.6766,52.6078,52.6307,1100.0
2017-11-07 11:25:00,68.89,68.9,68.86,68.86,700.0,52.6307,52.6384,52.6078,52.6078,700.0
2017-11-07 11:30:00,68.8,68.88,68.74,68.88,2475.0,52.562,52.6231,52.5161,52.6231,2475.0
2017-11-07 11:35:00,68.82,68.82,68.65,68.7,1900.0,52.5772,52.5772,52.4474,52.4856,1900.0
2017-11-07 11:40:00,68.77,68.77,68.77,68.77,100.0,52.539,52.539,52.539,52.539,100.0
2017-11-07 11:45:00,68.76,68.77,68.67,68.69,1300.0,52.5314,52.539,52.4627,52.4779,1300.0
2017-11-07 11:50:00,68.72,68.86,68.72,68.86,4500.0,52.5009,52.6078,52.5009,52.6078,4500.0
2017-11-07 11:55:00,68.84,68.86,68.78,68.8,1155.0,52.5925,52.6078,52.5467,52.562,1155.0
2017-11-07 12:00:00,68.8,68.88,68.8,68.85,1100.0,52.562,52.6231,52.562,52.6002,1100.0
2017-11-07 12:05:00,68.86,68.88,68.85,68.86,1700.0,52.6078,52.6231,52.6002,52.6078,1700.0
2017-11-07 12:10:00,68.87,68.92,68.86,68.9,1959.0,52.6154,52.6536,52.6078,52.6384,1959.0
2017-11-07 12:15:00,68.92,69.13,68.92,69.03,3256.0,52.6536,52.8141,52.6536,52.7377,3256.0
2017-11-07 12:20:00,69.0,69.07,69.0,69.06,1800.0,52.7148,52.7682,52.7148,52.7606,1800.0
2017-11-07 12:25:00,69.08,69.12,69.06,69.1,3060.0,52.7759,52.8064,52.7606,52.7912,3060.0
2017-11-07 12:30:00,69.12,69.26,69.12,69.2,2600.0,52.8064,52.9134,52.8064,52.8676,2600.0
2017-11-07 12:35:00,69.16,69.25,69.16,69.16,3000.0,52.837,52.9058,52.837,52.837,3000.0
2017-11-07 12:40:00,69.17,69.23,69.08,69.08,3110.0,52.8446,52.8905,52.7759,52.7759,3110.0
2017-11-07 12:45:00,69.09,69.16,69.06,69.16,2000.0,52.7835,52.837,52.7606,52.837,2000.0
2017-11-07 12:50:00,69.15,69.15,68.99,69.04,2200.0,52.8294,52.8294,52.7071,52.7453,2200.0
2017-11-07 12:55:00,68.99,69.07,68.99,69.07,2000.0,52.7071,52.7682,52.7071,52.7682,2000.0
2017-11-07 13:00:00,69.05,69.05,69.03,69.03,300.0,52.753,52.753,52.7377,52.7377,300.0
2017-11-07 13:05:00,69.04,69.05,68.92,68.98,2300.0,52.7453,52.753,52.6536,52.6995,2300.0
2017-11-07 13:10:00,69.0,69.02,69.0,69.0,400.0,52.7148,52.73,52.7148,52.7148,400.0
2017-11-07 13:15:00,69.0,69.07,68.96,69.07,1200.0,52.7148,52.7682,52.6842,52.7682,1200.0
2017-11-07 13:20:00,69.05,69.17,69.02,69.13,2000.0,52.753,52.8446,52.73,52.8141,2000.0
2017-11-07 13:25:00,69.11,69.11,69.01,69.1,1200.0,52.7988,52.7988,52.7224,52.7912,1200.0
2017-11-07 13:30:00,69.06,69.06,68.79,68.79,900.0,52.7606,52.7606,52.5543,52.5543,900.0
2017-11-07 13:35:00,68.89,68.91,68.88,68.91,300.0,52.6307,52.646,52.6231,52.646,300.0
2017-11-07 13:40:00,68.95,68.95,68.83,68.83,1000.0,52.6766,52.6766,52.5849,52.5849,1000.0
2017-11-07 13:45:00,68.83,69.0,68.83,69.0,825.0,52.5849,52.7148,52.5849,52.7148,825.0
2017-11-07 13:50:00,68.97,68.98,68.86,68.9,1000.0,52.6918,52.6995,52.6078,52.6384,1000.0
2017-11-07 13:55:00,68.92,68.93,68.86,68.89,1000.0,52.6536,52.6613,52.6078,52.6307,1000.0
2017-11-07 14:00:00,68.87,68.87,68.74,68.77,1000.0,52.6154,52.6154,52.5161,52.539,1000.0
2017-11-07 14:05:00,68.73,68.78,68.71,68.78,500.0,52.5085,52.5467,52.4932,52.5467,500.0
2017-11-07 14:10:00,68.71,68.75,68.65,68.68,1326.0,52.4932,52.5238,52.4474,52.4703,1326.0
2017-11-07 14:15:00,68.7,68.73,68.66,68.67,1800.0,52.4856,52.5085,52.455,52.4627,1800.0
2017-11-07 14:20:00,68.68,68.75,68.66,68.75,863.0,52.4703,52.5238,52.455,52.5238,863.0
2017-11-07 14:25:00,68.79,68.79,68.65,68.65,1500.0,52.5543,52.5543,52.4474,52.4474,1500.0
2017-11-07 14:30:00,68.68,68.79,68.68,68.75,600.0,52.4703,52.5543,52.4703,52.5238,600.0
2017-11-07 14:35:00,68.76,68.76,68.76,68.76,100.0,52.5314,52.5314,52.5314,52.5314,100.0
2017-11-07 14:40:00,68.69,68.84,68.69,68.84,700.0,52.4779,52.5925,52.4779,52.5925,700.0
2017-11-07 14:45:00,68.78,68.89,68.78,68.86,700.0,52.5467,52.6307,52.5467,52.6078,700.0
2017-11-07 14:50:00,68.81,68.84,68.81,68.83,400.0,52.5696,52.5925,52.5696,52.5849,400.0
2017-11-07 14:55:00,68.82,68.87,68.81,68.87,600.0,52.5772,52.6154,52.5696,52.6154,600.0
2017-11-07 15:00:00,68.89,68.99,68.83,68.98,3192.0,52.6307,52.7071,52.5849,52.6995,3192.0
2017-11-07 15:05:00,68.97,69.04,68.91,68.91,1800.0,52.6918,52.7453,52.646,52.646,1800.0
2017-11-07 15:10:00,69.01,69.03,68.85,68.97,800.0,52.7224,52.7377,52.6002,52.6918,800.0
2017-11-07 15:15:00,68.93,68.97,68.85,68.85,3400.0,52.6613,52.6918,52.6002,52.6002,3400.0
2017-11-07 15:20:00,68.87,68.97,68.87,68.87,2700.0,52.6154,52.6918,52.6154,52.6154,2700.0
2017-11-07 15:25:00,68.84,68.91,68.8,68.8,1900.0,52.5925,52.646,52.562,52.562,1900.0
2017-11-07 15:30:00,68.76,68.85,68.74,68.85,1616.0,52.5314,52.6002,52.5161,52.6002,1616.0
2017-11-07 15:35:00,68.84,68.9,68.81,68.81,4112.0,52.5925,52.6384,52.5696,52.5696,4112.0
2017-11-07 15:40:00,68.81,68.83,68.77,68.8,2398.0,52.5696,52.5849,52.539,52.562,2398.0
2017-11-07 15:45:00,68.81,68.81,68.67,68.72,6930.0,52.5696,52.5696,52.4627,52.5009,6930.0
2017-11-07 15:50:00,68.73,68.73,68.62,68.64,8966.0,52.5085,52.5085,52.4245,52.4397,8966.0
2017-11-07 15:55:00,68.62,68.64,68.56,68.59,11721.0,52.4245,52.4397,52.3786,52.4015,11721.0
2017-11-08 09:30:00,68.43,68.65,68.28,68.65,3200.0,52.2793,52.4474,52.1647,52.4474,3200.0
2017-11-08 09:35:00,68.54,68.82,68.52,68.82,1400.0,52.3633,52.5772,52.3481,52.5772,1400.0
2017-11-08 09:40:00,68.71,69.19,68.61,68.61,3210.0,52.4932,52.8599,52.4168,52.4168,3210.0
2017-11-08 09:45:00,68.7,68.78,68.66,68.71,900.0,52.4856,52.5467,52.455,52.4932,900.0
2017-11-08 09:50:00,68.7,68.7,68.67,68.67,500.0,52.4856,52.4856,52.4627,52.4627,500.0
2017-11-08 09:55:00,68.64,68.67,68.59,68.63,1274.0,52.4397,52.4627,52.4015,52.4321,1274.0
2017-11-08 10:00:00,68.67,68.71,68.65,68.71,800.0,52.4627,52.4932,52.4474,52.4932,800.0
2017-11-08 10:05:00,68.74,68.75,68.65,68.66,4327.0,52.5161,52.5238,52.4474,52.455,4327.0
2017-11-08 10:10:00,68.66,68.76,68.6,68.72,5392.0,52.455,52.5314,52.4092,52.5009,5392.0
2017-11-08 10:15:00,68.72,68.74,68.61,68.68,4700.0,52.5009,52.5161,52.4168,52.4703,4700.0
2017-11-08 10:20:00,68.67,68.73,68.66,68.72,3199.0,52.4627,52.5085,52.455,52.5009,3199.0
2017-11-08 10:25:00,68.7,68.8,68.67,68.73,2000.0,52.4856,52.562,52.4627,52.5085,2000.0
2017-11-08 10:30:00,68.69,68.76,68.65,68.7,2400.0,52.4779,52.5314,52.4474,52.4856,2400.0
2017-11-08 10:35:00,68.71,68.74,68.66,68.66,3000.0,52.4932,52.5161,52.455,52.455,3000.0
2017-11-08 10:40:00,68.62,68.72,68.62,68.72,2500.0,52.4245,52.5009,52.4245,52.5009,2500.0
2017-11-08 10:45:00,68.79,68.85,68.74,68.74,1821.0,52.5543,52.6002,52.5161,52.5161,1821.0
2017-11-08 10:50:00,68.81,68.81,68.65,68.66,1720.0,52.5696,52.5696,52.4474,52.455,1720.0
2017-11-08 10:55:00,68.67,68.75,68.67,68.73,2112.0,52.4627,52.5238,52.4627,52.5085,2112.0
2017-11-08 11:00:00,68.73,68.73,68.68,68.72,921.0,52.5085,52.5085,52.4703,52.5009,921.0
2017-11-08 11:05:00,68.74,68.74,68.71,68.71,900.0,52.5161,52.5161,52.4932,52.4932,900.0
2017-11-08 11:10:00,68.74,68.78,68.73,68.78,1900.0,52.5161,52.5467,52.5085,52.5467,1900.0
2017-11-08 11:15:00,68.76,68.76,68.72,68.72,600.0,52.5314,52.5314,52.5009,52.5009,600.0
2017-11-08 11:20:00,68.69,68.72,68.66,68.66,1600.0,52.4779,52.5009,52.455,52.455,1600.0
2017-11-08 11:25:00,68.66,68.76,68.66,68.75,1600.0,52.455,52.5314,52.455,52.5238,1600.0
2017-11-08 11:30:00,68.75,68.77,68.75,68.75,600.0,52.5238,52.539,52.5238,52.5238,600.0
2017-11-08 11:35:00,68.75,68.81,68.75,68.8,800.0,52.5238,52.5696,52.5238,52.562,800.0
2017-11-08 11:40:00,68.8,68.84,68.8,68.8,1005.0,52.562,52.5925,52.562,52.562,1005.0
2017-11-08 11:45:00,68.77,68.79,68.77,68.79,300.0,52.539,52.5543,52.539,52.5543,300.0
2017-11-08 11:50:00,68.78,68.8,68.76,68.8,590.0,52.5467,52.562,52.5314,52.562,590.0
2017-11-08 11:55:00,68.8,68.84,68.8,68.82,500.0,52.562,52.5925,52.562,52.5772,500.0
2017-11-08 12:00:00,68.81,68.86,68.76,68.86,1300.0,52.5696,52.6078,52.5314,52.6078,1300.0
2017-11-08 12:05:00,68.85,68.89,68.85,68.88,700.0,52.6002,52.6307,52.6002,52.6231,700.0
2017-11-08 12:10:00,68.87,68.88,68.78,68.79,1000.0,52.6154,52.6231,52.5467,52.5543,1000.0
2017-11-08 12:15:00,68.79,68.79,68.79,68.79,400.0,52.5543,52.5543,52.5543,52.5543,400.0
2017-11-08 12:20:00,68.81,68.82,68.77,68.77,1400.0,52.5696,52.5772,52.539,52.539,1400.0
2017-11-08 12:25:00,68.75,68.79,68.75,68.76,996.0,52.5238,52.5543,52.5238,52.5314,996.0
2017-11-08 12:30:00,68.77,68.85,68.77,68.85,400.0,52.539,52.6002,52.539,52.6002,400.0
2017-11-08 12:35:00,68.88,68.92,68.88,68.92,500.0,52.6231,52.6536,52.6231,52.6536,500.0
2017-11-08 12:40:00,68.93,68.93,68.9,68.9,300.0,52.6613,52.6613,52.6384,52.6384,300.0
2017-11-08 12:45:00,68.9,68.9,68.87,68.88,500.0,52.6384,52.6384,52.6154,52.6231,500.0
2017-11-08 12:50:00,68.87,68.88,68.87,68.88,300.0,52.6154,52.6231,52.6154,52.6231,300.0
2017-11-08 12:55:00,68.86,68.88,68.86,68.88,500.0,52.6078,52.6231,52.6078,52.6231,500.0
2017-11-08 13:00:00,68.89,68.89,68.88,68.89,488.0,52.6307,52.6307,52.6231,52.6307,488.0
2017-11-08 13:05:00,68.89,68.93,68.88,68.93,500.0,52.6307,52.6613,52.6231,52.6613,500.0
2017-11-08 13:10:00,68.95,68.98,68.95,68.98,600.0,52.6766,52.6995,52.6766,52.6995,600.0
2017-11-08 13:15:00,68.99,69.03,68.99,69.01,1340.0,52.7071,52.7377,52.7071,52.7224,1340.0
2017-11-08 13:20:00,68.98,69.01,68.98,69.0,500.0,52.6995,52.7224,52.6995,52.7148,500.0
2017-11-08 13:25:00,68.97,68.97,68.88,68.88,500.0,52.6918,52.6918,52.6231,52.6231,500.0
2017-11-08 13:30:00,68.88,68.88,68.88,68.88,0.0,52.6231,52.6231,52.6231,52.6231,0.0
2017-11-08 13:35:00,68.86,68.91,68.86,68.91,400.0,52.6078,52.646,52.6078,52.646,400.0
2017-11-08 13:40:00,68.95,68.98,68.95,68.98,500.0,52.6766,52.6995,52.6766,52.6995,500.0
2017-11-08 13:45:00,68.98,68.98,68.92,68.93,1000.0,52.6995,52.6995,52.6536,52.6613,1000.0
2017-11-08 13:50:00,68.94,68.94,68.93,68.93,200.0,52.6689,52.6689,52.6613,52.6613,200.0
2017-11-08 13:55:00,68.92,68.92,68.85,68.85,900.0,52.6536,52.6536,52.6002,52.6002,900.0
2017-11-08 14:00:00,68.87,68.97,68.87,68.92,3064.0,52.6154,52.6918,52.6154,52.6536,3064.0
2017-11-08 14:05:00,68.93,68.93,68.91,68.91,200.0,52.6613,52.6613,52.646,52.646,200.0
2017-11-08 14:10:00,68.89,68.89,68.85,68.89,800.0,52.6307,52.6307,52.6002,52.6307,800.0
2017-11-08 14:15:00,68.88,68.88,68.85,68.88,600.0,52.6231,52.6231,52.6002,52.6231,600.0
2017-11-08 14:20:00,68.86,68.89,68.86,68.89,700.0,52.6078,52.6307,52.6078,52.6307,700.0
2017-11-08 14:25:00,68.89,68.89,68.88,68.89,500.0,52.6307,52.6307,52.6231,52.6307,500.0
2017-11-08 14:30:00,68.9,68.9,68.88,68.88,700.0,52.6384,52.6384,52.6231,52.6231,700.0
2017-11-08 14:35:00,68.88,68.88,68.84,68.87,1353.0,52.6231,52.6231,52.5925,52.6154,1353.0
2017-11-08 14:40:00,68.86,68.87,68.84,68.84,1000.0,52.6078,52.6154,52.5925,52.5925,1000.0
2017-11-08 14:45:00,68.86,68.86,68.85,68.85,600.0,52.6078,52.6078,52.6002,52.6002,600.0
2017-11-08 14:50:00,68.84,68.84,68.8,68.8,1400.0,52.5925,52.5925,52.562,52.562,1400.0
2017-11-08 14:55:00,68.79,68.79,68.77,68.79,2300.0,52.5543,52.5543,52.539,52.5543,2300.0
2017-11-08 15:00:00,68.77,68.77,68.73,68.75,1200.0,52.539,52.539,52.5085,52.5238,1200.0
2017-11-08 15:05:00,68.75,68.8,68.75,68.77,3190.0,52.5238,52.562,52.5238,52.539,3190.0
2017-11-08 15:10:00,68.78,68.78,68.76,68.77,1300.0,52.5467,52.5467,52.5314,52.539,1300.0
2017-11-08 15:15:00,68.78,68.83,68.73,68.81,3702.0,52.5467,52.5849,52.5085,52.5696,3702.0
2017-11-08 15:20:00,68.78,68.82,68.77,68.78,1400.0,52.5467,52.5772,52.539,52.5467,1400.0
2017-11-08 15:25:00,68.77,68.84,68.77,68.82,2222.0,52.539,52.5925,52.539,52.5772,2222.0
2017-11-08 15:30:00,68.8,68.82,68.78,68.82,1700.0,52.562,52.5772,52.5467,52.5772,1700.0
2017-11-08 15:35:00,68.83,68.84,68.81,68.84,4300.0,52.5849,52.5925,52.5696,52.5925,4300.0
2017-11-08 15:40:00,68.83,68.83,68.76,68.76,4520.0,52.5849,52.5849,52.5314,52.5314,4520.0
2017-11-08 15:45:00,68.76,68.76,68.67,68.71,3385.0,52.5314,52.5314,52.4627,52.4932,3385.0
2017-11-08 15:50:00,68.71,68.74,68.66,68.68,4181.0,52.4932,52.5161,52.455,52.4703,4181.0
2017-11-08 15:55:00,68.69,68.78,68.65,68.75,7019.0,52.4779,52.5467,52.4474,52.5238,7019.0
2017-11-09 09:30:00,68.18,68.54,68.15,68.39,3165.0,52.0883,52.3633,52.0654,52.2487,3165.0
2017-11-09 09:35:00,68.55,68.56,68.4,68.48,2499.0,52.371,52.3786,52.2564,52.3175,2499.0
2017-11-09 09:40:00,68.48,68.62,68.29,68.32,2500.0,52.3175,52.4245,52.1723,52.1953,2500.0
2017-11-09 09:45:00,68.34,68.39,68.31,68.38,2100.0,52.2105,52.2487,52.1876,52.2411,2100.0
2017-11-09 09:50:00,68.33,68.47,68.32,68.47,1900.0,52.2029,52.3099,52.1953,52.3099,1900.0
2017-11-09 09:55:00,68.45,68.53,68.41,68.53,1800.0,52.2946,52.3557,52.264,52.3557,1800.0
2017-11-09 10:00:00,68.6,68.61,68.4,68.4,800.0,52.4092,52.4168,52.2564,52.2564,800.0
2017-11-09 10:05:00,68.38,68.51,68.33,68.51,1400.0,52.2411,52.3404,52.2029,52.3404,1400.0
2017-11-09 10:10:00,68.5,68.5,68.4,68.44,1700.0,52.3328,52.3328,52.2564,52.2869,1700.0
2017-11-09 10:15:00,68.49,68.51,68.47,68.51,500.0,52.3251,52.3404,52.3099,52.3404,500.0
2017-11-09 10:20:00,68.46,68.61,68.44,68.58,1992.0,52.3022,52.4168,52.2869,52.3939,1992.0
2017-11-09 10:25:00,68.59,68.59,68.45,68.46,300.0,52.4015,52.4015,52.2946,52.3022,300.0
2017-11-09 10:30:00,68.55,68.56,68.55,68.56,400.0,52.371,52.3786,52.371,52.3786,400.0
2017-11-09 10:35:00,68.53,68.54,68.52,68.52,300.0,52.3557,52.3633,52.3481,52.3481,300.0
2017-11-09 10:40:00,68.47,68.51,68.47,68.5,700.0,52.3099,52.3404,52.3099,52.3328,700.0
2017-11-09 10:45:00,68.43,68.44,68.42,68.44,1000.0,52.2793,52.2869,52.2717,52.2869,1000.0
2017-11-09 10:50:00,68.44,68.49,68.43,68.49,700.0,52.2869,52.3251,52.2793,52.3251,700.0
2017-11-09 10:55:00,68.48,68.48,68.48,68.48,400.0,52.3175,52.3175,52.3175,52.3175,400.0
2017-11-09 11:00:00,68.43,68.43,68.38,68.42,1700.0,52.2793,52.2793,52.2411,52.2717,1700.0
2017-11-09 11:05:00,68.49,68.51,68.47,68.51,600.0,52.3251,52.3404,52.3099,52.3404,600.0
2017-11-09 11:10:00,68.48,68.48,68.42,68.45,700.0,52.3175,52.3175,52.2717,52.2946,700.0
2017-11-09 11:15:00,68.52,68.52,68.51,68.51,300.0,52.3481,52.3481,52.3404,52.3404,300.0
2017-11-09 11:20:00,68.48,68.55,68.48,68.55,800.0,52.3175,52.371,52.3175,52.371,800.0
2017-11-09 11:25:00,68.51,68.59,68.51,68.59,800.0,52.3404,52.4015,52.3404,52.4015,800.0
2017-11-09 11:30:00,68.56,68.57,68.5,68.52,984.0,52.3786,52.3863,52.3328,52.3481,984.0
2017-11-09 11:35:00,68.51,68.51,68.43,68.43,500.0,52.3404,52.3404,52.2793,52.2793,500.0
2017-11-09 11:40:00,68.44,68.46,68.44,68.46,400.0,52.2869,52.3022,52.2869,52.3022,400.0
2017-11-09 11:45:00,68.45,68.5,68.45,68.5,200.0,52.2946,52.3328,52.2946,52.3328,200.0
2017-11-09 11:50:00,68.55,68.55,68.55,68.55,100.0,52.371,52.371,52.371,52.371,100.0
2017-11-09 11:55:00,68.6,68.62,68.6,68.61,300.0,52.4092,52.4245,52.4092,52.4168,300.0
2017-11-09 12:00:00,68.58,68.58,68.52,68.58,500.0,52.3939,52.3939,52.3481,52.3939,500.0
2017-11-09 12:05:00,68.54,68.54,68.49,68.49,200.0,52.3633,52.3633,52.3251,52.3251,200.0
2017-11-09 12:10:00,68.51,68.51,68.47,68.47,600.0,52.3404,52.3404,52.3099,52.3099,600.0
2017-11-09 12:15:00,68.44,68.45,68.44,68.45,300.0,52.2869,52.2946,52.2869,52.2946,300.0
2017-11-09 12:20:00,68.44,68.51,68.43,68.51,600.0,52.2869,52.3404,52.2793,52.3404,600.0
2017-11-09 12:25:00,68.51,68.51,68.5,68.5,300.0,52.3404,52.3404,52.3328,52.3328,300.0
2017-11-09 12:30:00,68.5,68.5,68.5,68.5,100.0,52.3328,52.3328,52.3328,52.3328,100.0
2017-11-09 12:35:00,68.54,68.55,68.53,68.53,300.0,52.3633,52.371,52.3557,52.3557,300.0
2017-11-09 12:40:00,68.5,68.52,68.49,68.52,300.0,52.3328,52.3481,52.3251,52.3481,300.0
2017-11-09 12:45:00,68.6,68.63,68.6,68.62,400.0,52.4092,52.4321,52.4092,52.4245,400.0
2017-11-09 12:50:00,68.59,68.6,68.59,68.59,300.0,52.4015,52.4092,52.4015,52.4015,300.0
2017-11-09 12:55:00,68.61,68.7,68.55,68.68,1288.0,52.4168,52.4856,52.371,52.4703,1288.0
2017-11-09 13:00:00,68.75,68.8,68.72,68.8,1621.0,52.5238,52.562,52.5009,52.562,1621.0
2017-11-09 13:05:00,68.74,68.8,68.72,68.72,1300.0,52.5161,52.562,52.5009,52.5009,1300.0
2017-11-09 13:10:00,68.73,68.84,68.71,68.8,2100.0,52.5085,52.5925,52.4932,52.562,2100.0
2017-11-09 13:15:00,68.82,68.86,68.79,68.85,1000.0,52.5772,52.6078,52.5543,52.6002,1000.0
2017-11-09 13:20:00,68.82,68.82,68.62,68.67,1779.0,52.5772,52.5772,52.4245,52.4627,1779.0
2017-11-09 13:25:00,68.67,68.68,68.63,68.66,1139.0,52.4627,52.4703,52.4321,52.455,1139.0
2017-11-09 13:30:00,68.68,68.75,68.68,68.7,900.0,52.4703,52.5238,52.4703,52.4856,900.0
2017-11-09 13:35:00,68.73,68.74,68.65,68.71,1100.0,52.5085,52.5161,52.4474,52.4932,1100.0
2017-11-09 13:40:00,68.68,68.76,68.68,68.73,844.0,52.4703,52.5314,52.4703,52.5085,844.0
2017-11-09 13:45:00,68.7,68.7,68.69,68.69,600.0,52.4856,52.4856,52.4779,52.4779,600.0
2017-11-09 13:50:00,68.59,68.6,68.58,68.58,400.0,52.4015,52.4092,52.3939,52.3939,400.0
2017-11-09 13:55:00,68.53,68.57,68.53,68.56,850.0,52.3557,52.3863,52.3557,52.3786,850.0
2017-11-09 14:00:00,68.54,68.56,68.51,68.51,500.0,52.3633,52.3786,52.3404,52.3404,500.0
2017-11-09 14:05:00,68.49,68.49,68.41,68.45,1300.0,52.3251,52.3251,52.264,52.2946,1300.0
2017-11-09 14:10:00,68.42,68.43,68.41,68.42,500.0,52.2717,52.2793,52.264,52.2717,500.0
2017-11-09 14:15:00,68.42,68.5,68.42,68.43,1200.0,52.2717,52.3328,52.2717,52.2793,1200.0
2017-11-09 14:20:00,68.42,68.42,68.37,68.37,1200.0,52.2717,52.2717,52.2335,52.2335,1200.0
2017-11-09 14:25:00,68.37,68.37,68.35,68.35,500.0,52.2335,52.2335,52.2182,52.2182,500.0
2017-11-09 14:30:00,68.35,68.35,68.3,68.35,800.0,52.2182,52.2182,52.18,52.2182,800.0
2017-11-09 14:35:00,68.33,68.33,68.26,68.26,900.0,52.2029,52.2029,52.1494,52.1494,900.0
2017-11-09 14:40:00,68.24,68.27,68.24,68.25,1100.0,52.1341,52.1571,52.1341,52.1418,1100.0
2017-11-09 14:45:00,68.24,68.3,68.22,68.29,1200.0,52.1341,52.18,52.1189,52.1723,1200.0
2017-11-09 14:50:00,68.28,68.4,68.28,68.4,900.0,52.1647,52.2564,52.1647,52.2564,900.0
2017-11-09 14:55:00,68.37,68.38,68.37,68.38,300.0,52.2335,52.2411,52.2335,52.2411,300.0
2017-11-09 15:00:00,68.4,68.4,68.31,68.4,1700.0,52.2564,52.2564,52.1876,52.2564,1700.0
2017-11-09 15:05:00,68.39,68.42,68.35,68.37,1747.0,52.2487,52.2717,52.2182,52.2335,1747.0
2017-11-09 15:10:00,68.39,68.39,68.3,68.34,2300.0,52.2487,52.2487,52.18,52.2105,2300.0
2017-11-09 15:15:00,68.36,68.43,68.36,68.41,1271.0,52.2258,52.2793,52.2258,52.264,1271.0
2017-11-09 15:20:00,68.43,68.52,68.43,68.49,1370.0,52.2793,52.3481,52.2793,52.3251,1370.0
2017-11-09 15:25:00,68.44,68.44,68.37,68.41,1900.0,52.2869,52.2869,52.2335,52.264,1900.0
2017-11-09 15:30:00,68.43,68.51,68.36,68.36,1100.0,52.2793,52.3404,52.2258,52.2258,1100.0
2017-11-09 15:35:00,68.37,68.37,68.25,68.25,2731.0,52.2335,52.2335,52.1418,52.1418,2731.0
2017-11-09 15:40:00,68.26,68.35,68.26,68.33,4732.0,52.1494,52.2182,52.1494,52.2029,4732.0
2017-11-09 15:45:00,68.31,68.35,68.31,68.31,3892.0,52.1876,52.2182,52.1876,52.1876,3892.0
2017-11-09 15:50:00,68.31,68.32,68.27,68.29,4078.0,52.1876,52.1953,52.1571,52.1723,4078.0
2017-11-09 15:55:00,68.29,68.33,68.27,68.28,4244.0,52.1723,52.2029,52.1571,52.1647,4244.0
2017-11-10 09:30:00,68.08,68.17,68.07,68.08,1500.0,52.0119,52.0807,52.0043,52.0119,1500.0
2017-11-10 09:35:00,68.08,68.2,68.05,68.06,3000.0,52.0119,52.1036,51.989,51.9966,3000.0
2017-11-10 09:40:00,68.18,68.19,68.12,68.18,2300.0,52.0883,52.0959,52.0425,52.0883,2300.0
2017-11-10 09:45:00,68.18,68.24,68.15,68.2,2956.0,52.0883,52.1341,52.0654,52.1036,2956.0
2017-11-10 09:50:00,68.2,68.47,68.2,68.42,5750.0,52.1036,52.3099,52.1036,52.2717,5750.0
2017-11-10 09:55:00,68.41,68.41,68.35,68.4,2468.0,52.264,52.264,52.2182,52.2564,2468.0
2017-11-10 10:00:00,68.49,68.51,68.31,68.35,1500.0,52.3251,52.3404,52.1876,52.2182,1500.0
2017-11-10 10:05:00,68.32,68.35,68.27,68.35,600.0,52.1953,52.2182,52.1571,52.2182,600.0
2017-11-10 10:10:00,68.36,68.48,68.35,68.45,1100.0,52.2258,52.3175,52.2182,52.2946,1100.0
2017-11-10 10:15:00,68.47,68.48,68.44,68.48,400.0,52.3099,52.3175,52.2869,52.3175,400.0
2017-11-10 10:20:00,68.45,68.5,68.4,68.4,2600.0,52.2946,52.3328,52.2564,52.2564,2600.0
2017-11-10 10:25:00,68.39,68.39,68.31,68.33,600.0,52.2487,52.2487,52.1876,52.2029,600.0
2017-11-10 10:30:00,68.35,68.36,68.33,68.33,700.0,52.2182,52.2258,52.2029,52.2029,700.0
2017-11-10 10:35:00,68.33,68.35,68.33,68.35,500.0,52.2029,52.2182,52.2029,52.2182,500.0
2017-11-10 10:40:00,68.42,68.43,68.39,68.4,1910.0,52.2717,52.2793,52.2487,52.2564,1910.0
2017-11-10 10:45:00,68.44,68.46,68.42,68.42,800.0,52.2869,52.3022,52.2717,52.2717,800.0
2017-11-10 10:50:00,68.42,68.42,68.42,68.42,200.0,52.2717,52.2717,52.2717,52.2717,200.0
2017-11-10 10:55:00,68.45,68.45,68.45,68.45,100.0,52.2946,52.2946,52.2946,52.2946,100.0
2017-11-10 11:00:00,68.46,68.47,68.46,68.46,727.0,52.3022,52.3099,52.3022,52.3022,727.0
2017-11-10 11:05:00,68.39,68.4,68.39,68.4,300.0,52.2487,52.2564,52.2487,52.2564,300.0
2017-11-10 11:10:00,68.42,68.42,68.42,68.42,100.0,52.2717,52.2717,52.2717,52.2717,100.0
2017-11-10 11:15:00,68.34,68.34,68.34,68.34,100.0,52.2105,52.2105,52.2105,52.2105,100.0
2017-11-10 11:20:00,68.31,68.31,68.3,68.3,300.0,52.1876,52.1876,52.18,52.18,300.0
2017-11-10 11:25:00,68.34,68.34,68.31,68.31,350.0,52.2105,52.2105,52.1876,52.1876,350.0
2017-11-10 11:30:00,68.31,68.31,68.31,68.31,0.0,52.1876,52.1876,52.1876,52.1876,0.0
2017-11-10 11:35:00,68.37,68.37,68.32,68.32,941.0,52.2335,52.2335,52.1953,52.1953,941.0
2017-11-10 11:40:00,68.3,68.3,68.3,68.3,200.0,52.18,52.18,52.18,52.18,200.0
2017-11-10 11:45:00,68.34,68.34,68.34,68.34,100.0,52.2105,52.2105,52.2105,52.2105,100.0
2017-11-10 11:50:00,68.33,68.33,68.32,68.32,300.0,52.2029,52.2029,52.1953,52.1953,300.0
2017-11-10 11:55:00,68.32,68.32,68.32,68.32,0.0,52.1953,52.1953,52.1953,52.1953,0.0
2017-11-10 12:00:00,68.39,68.39,68.35,68.36,800.0,52.2487,52.2487,52.2182,52.2258,800.0
2017-11-10 12:05:00,68.36,68.36,68.36,68.36,0.0,52.2258,52.2258,52.2258,52.2258,0.0
2017-11-10 12:10:00,68.41,68.41,68.41,68.41,100.0,52.264,52.264,52.264,52.264,100.0
2017-11-10 12:15:00,68.38,68.38,68.38,68.38,300.0,52.2411,52.2411,52.2411,52.2411,300.0
2017-11-10 12:20:00,68.38,68.38,68.38,68.38,0.0,52.2411,52.2411,52.2411,52.2411,0.0
2017-11-10 12:25:00,68.38,68.38,68.38,68.38,0.0,52.2411,52.2411,52.2411,52.2411,0.0
2017-11-10 12:30:00,68.44,68.47,68.43,68.47,600.0,52.2869,52.3099,52.2793,52.3099,600.0
2017-11-10 12:35:00,68.45,68.48,68.45,68.46,1202.0,52.2946,52.3175,52.2946,52.3022,1202.0
2017-11-10 12:40:00,68.47,68.47,68.42,68.44,1700.0,52.3099,52.3099,52.2717,52.2869,1700.0
2017-11-10 12:45:00,68.46,68.46,68.43,68.43,1272.0,52.3022,52.3022,52.2793,52.2793,1272.0
2017-11-10 12:50:00,68.41,68.41,68.4,68.4,550.0,52.264,52.264,52.2564,52.2564,550.0
2017-11-10 12:55:00,68.39,68.39,68.36,68.36,200.0,52.2487,52.2487,52.2258,52.2258,200.0
2017-11-10 13:00:00,68.36,68.36,68.36,68.36,100.0,52.2258,52.2258,52.2258,52.2258,100.0
2017-11-10 13:05:00,68.36,68.36,68.35,68.35,200.0,52.2258,52.2258,52.2182,52.2182,200.0
2017-11-10 13:10:00,68.33,68.33,68.33,68.33,100.0,52.2029,52.2029,52.2029,52.2029,100.0
2017-11-10 13:15:00,68.33,68.34,68.33,68.34,300.0,52.2029,52.2105,52.2029,52.2105,300.0
2017-11-10 13:20:00,68.31,68.31,68.29,68.29,871.0,52.1876,52.1876,52.1723,52.1723,871.0
2017-11-10 13:25:00,68.32,68.32,68.31,68.31,200.0,52.1953,52.1953,52.1876,52.1876,200.0
2017-11-10 13:30:00,68.33,68.35,68.33,68.35,300.0,52.2029,52.2182,52.2029,52.2182,300.0
2017-11-10 13:35:00,68.39,68.39,68.36,68.36,400.0,52.2487,52.2487,52.2258,52.2258,400.0
2017-11-10 13:40:00,68.35,68.36,68.35,68.36,200.0,52.2182,52.2258,52.2182,52.2258,200.0
2017-11-10 13:45:00,68.34,68.34,68.34,68.34,100.0,52.2105,52.2105,52.2105,52.2105,100.0
2017-11-10 13:50:00,68.33,68.33,68.33,68.33,100.0,52.2029,52.2029,52.2029,52.2029,100.0
2017-11-10 13:55:00,68.35,68.35,68.34,68.34,400.0,52.2182,52.2182,52.2105,52.2105,400.0
2017-11-10 14:00:00,68.34,68.34,68.34,68.34,0.0,52.2105,52.2105,52.2105,52.2105,0.0
2017-11-10 14:05:00,68.38,68.38,68.38,68.38,200.0,52.2411,52.2411,52.2411,52.2411,200.0
2017-11-10 14:10:00,68.39,68.39,68.36,68.36,200.0,52.2487,52.2487,52.2258,52.2258,200.0
2017-11-10 14:15:00,68.33,68.33,68.17,68.17,3673.0,52.2029,52.2029,52.0807,52.0807,3673.0
2017-11-10 14:20:00,68.17,68.21,68.15,68.21,1462.0,52.0807,52.1112,52.0654,52.1112,1462.0
2017-11-10 14:25:00,68.2,68.21,68.2,68.21,300.0,52.1036,52.1112,52.1036,52.1112,300.0
2017-11-10 14:30:00,68.23,68.23,68.19,68.19,716.0,52.1265,52.1265,52.0959,52.0959,716.0
2017-11-10 14:35:00,68.19,68.2,68.19,68.2,1000.0,52.0959,52.1036,52.0959,52.1036,1000.0
2017-11-10 14:40:00,68.22,68.23,68.21,68.22,858.0,52.1189,52.1265,52.1112,52.1189,858.0
2017-11-10 14:45:00,68.21,68.24,68.21,68.23,400.0,52.1112,52.1341,52.1112,52.1265,400.0
2017-11-10 14:50:00,68.23,68.23,68.21,68.21,848.0,52.1265,52.1265,52.1112,52.1112,848.0
2017-11-10 14:55:00,68.23,68.28,68.23,68.28,401.0,52.1265,52.1647,52.1265,52.1647,401.0
2017-11-10 15:00:00,68.27,68.28,68.25,68.25,1084.0,52.1571,52.1647,52.1418,52.1418,1084.0
2017-11-10 15:05:00,68.25,68.29,68.25,68.28,2000.0,52.1418,52.1723,52.1418,52.1647,2000.0
2017-11-10 15:10:00,68.27,68.32,68.27,68.31,1653.0,52.1571,52.1953,52.1571,52.1876,1653.0
2017-11-10 15:15:00,68.34,68.35,68.24,68.24,1625.0,52.2105,52.2182,52.1341,52.1341,1625.0
2017-11-10 15:20:00,68.23,68.23,68.21,68.21,1500.0,52.1265,52.1265,52.1112,52.1112,1500.0
2017-11-10 15:25:00,68.2,68.2,68.16,68.16,300.0,52.1036,52.1036,52.073,52.073,300.0
2017-11-10 15:30:00,68.16,68.16,68.14,68.15,1909.0,52.073,52.073,52.0577,52.0654,1909.0
2017-11-10 15:35:00,68.15,68.26,68.15,68.26,2200.0,52.0654,52.1494,52.0654,52.1494,2200.0
2017-11-10 15:40:00,68.27,68.27,68.25,68.25,1350.0,52.1571,52.1571,52.1418,52.1418,1350.0
2017-11-10 15:45:00,68.24,68.26,68.23,68.25,2739.0,52.1341,52.1494,52.1265,52.1418,2739.0
2017-11-10 15:50:00,68.26,68.26,68.24,68.24,800.0,52.1494,52.1494,52.1341,52.1341,800.0
2017-11-10 15:55:00,68.21,68.21,68.11,68.13,6702.0,52.1112,52.1112,52.0348,52.0501,6702.0
2017-11-13 09:30:00,68.38,68.49,68.38,68.47,627.0,52.2411,52.3251,52.2411,52.3099,627.0
2017-11-13 09:35:00,68.48,68.5,68.48,68.5,2200.0,52.3175,52.3328,52.3175,52.3328,2200.0
2017-11-13 09:40:00,68.27,68.27,68.22,68.22,300.0,52.1571,52.1571,52.1189,52.1189,300.0
2017-11-13 09:45:00,68.32,68.36,68.25,68.25,1100.0,52.1953,52.2258,52.1418,52.1418,1100.0
2017-11-13 09:50:00,68.26,68.28,68.26,68.28,200.0,52.1494,52.1647,52.1494,52.1647,200.0
2017-11-13 09:55:00,68.26,68.3,68.25,68.25,500.0,52.1494,52.18,52.1418,52.1418,500.0
2017-11-13 10:00:00,68.25,68.36,68.25,68.36,400.0,52.1418,52.2258,52.1418,52.2258,400.0
2017-11-13 10:05:00,68.42,68.42,68.39,68.39,400.0,52.2717,52.2717,52.2487,52.2487,400.0
2017-11-13 10:10:00,68.4,68.46,68.36,68.45,1600.0,52.2564,52.3022,52.2258,52.2946,1600.0
2017-11-13 10:15:00,68.44,68.46,68.39,68.44,3286.0,52.2869,52.3022,52.2487,52.2869,3286.0
2017-11-13 10:20:00,68.45,68.49,68.39,68.44,2204.0,52.2946,52.3251,52.2487,52.2869,2204.0
2017-11-13 10:25:00,68.42,68.45,68.41,68.45,400.0,52.2717,52.2946,52.264,52.2946,400.0
2017-11-13 10:30:00,68.45,68.45,68.39,68.39,929.0,52.2946,52.2946,52.2487,52.2487,929.0
2017-11-13 10:35:00,68.4,68.4,68.31,68.32,3295.0,52.2564,52.2564,52.1876,52.1953,3295.0
2017-11-13 10:40:00,68.31,68.32,68.18,68.21,3526.0,52.1876,52.1953,52.0883,52.1112,3526.0
2017-11-13 10:45:00,68.21,68.21,68.05,68.07,1800.0,52.1112,52.1112,51.989,52.0043,1800.0
2017-11-13 10:50:00,68.03,68.09,68.03,68.06,1707.0,51.9737,52.0195,51.9737,51.9966,1707.0
2017-11-13 10:55:00,68.07,68.16,68.07,68.16,2300.0,52.0043,52.073,52.0043,52.073,2300.0
2017-11-13 11:00:00,68.16,68.23,68.16,68.23,1600.0,52.073,52.1265,52.073,52.1265,1600.0
2017-11-13 11:05:00,68.24,68.25,68.15,68.16,1400.0,52.1341,52.1418,52.0654,52.073,1400.0
2017-11-13 11:10:00,68.17,68.22,68.15,68.19,2885.0,52.0807,52.1189,52.0654,52.0959,2885.0
2017-11-13 11:15:00,68.18,68.22,68.17,68.19,1100.0,52.0883,52.1189,52.0807,52.0959,1100.0
2017-11-13 11:20:00,68.21,68.25,68.2,68.24,1700.0,52.1112,52.1418,52.1036,52.1341,1700.0
2017-11-13 11:25:00,68.28,68.3,68.24,68.3,1000.0,52.1647,52.18,52.1341,52.18,1000.0
2017-11-13 11:30:00,68.2,68.23,68.2,68.23,500.0,52.1036,52.1265,52.1036,52.1265,500.0
2017-11-13 11:35:00,68.23,68.23,68.13,68.13,1100.0,52.1265,52.1265,52.0501,52.0501,1100.0
2017-11-13 11:40:00,68.13,68.15,68.11,68.15,800.0,52.0501,52.0654,52.0348,52.0654,800.0
2017-11-13 11:45:00,68.13,68.13,67.99,67.99,1300.0,52.0501,52.0501,51.9431,51.9431,1300.0
2017-11-13 11:50:00,67.98,68.05,67.94,68.05,900.0,51.9355,51.989,51.9049,51.989,900.0
2017-11-13 11:55:00,68.0,68.03,67.97,67.98,700.0,51.9508,51.9737,51.9279,51.9355,700.0
2017-11-13 12:00:00,68.02,68.02,67.97,67.99,1400.0,51.9661,51.9661,51.9279,51.9431,1400.0
2017-11-13 12:05:00,67.99,68.11,67.97,68.1,1765.0,51.9431,52.0348,51.9279,52.0272,1765.0
2017-11-13 12:10:00,68.08,68.1,68.03,68.03,2324.0,52.0119,52.0272,51.9737,51.9737,2324.0
2017-11-13 12:15:00,68.04,68.1,68.04,68.1,2900.0,51.9813,52.0272,51.9813,52.0272,2900.0
2017-11-13 12:20:00,68.05,68.11,68.04,68.11,2482.0,51.989,52.0348,51.9813,52.0348,2482.0
2017-11-13 12:25:00,68.1,68.15,68.04,68.09,700.0,52.0272,52.0654,51.9813,52.0195,700.0
2017-11-13 12:30:00,68.08,68.12,68.05,68.11,3400.0,52.0119,52.0425,51.989,52.0348,3400.0
2017-11-13 12:35:00,68.12,68.14,68.09,68.14,1800.0,52.0425,52.0577,52.0195,52.0577,1800.0
2017-11-13 12:40:00,68.1,68.1,68.1,68.1,613.0,52.0272,52.0272,52.0272,52.0272,613.0
2017-11-13 12:45:00,68.1,68.12,68.1,68.12,1200.0,52.0272,52.0425,52.0272,52.0425,1200.0
2017-11-13 12:50:00,68.13,68.13,68.1,68.1,1200.0,52.0501,52.0501,52.0272,52.0272,1200.0
2017-11-13 12:55:00,68.08,68.11,68.08,68.11,600.0,52.0119,52.0348,52.0119,52.0348,600.0
2017-11-13 13:00:00,68.12,68.15,68.11,68.15,900.0,52.0425,52.0654,52.0348,52.0654,900.0
2017-11-13 13:05:00,68.14,68.24,68.14,68.24,500.0,52.0577,52.1341,52.0577,52.1341,500.0
2017-11-13 13:10:00,68.27,68.27,68.22,68.22,493.0,52.1571,52.1571,52.1189,52.1189,493.0
2017-11-13 13:15:00,68.21,68.24,68.2,68.21,800.0,52.1112,52.1341,52.1036,52.1112,800.0
2017-11-13 13:20:00,68.19,68.2,68.18,68.2,2060.0,52.0959,52.1036,52.0883,52.1036,2060.0
2017-11-13 13:25:00,68.2,68.22,68.18,68.19,800.0,52.1036,52.1189,52.0883,52.0959,800.0
2017-11-13 13:30:00,68.18,68.18,68.15,68.15,700.0,52.0883,52.0883,52.0654,52.0654,700.0
2017-11-13 13:35:00,68.16,68.23,68.16,68.21,800.0,52.073,52.1265,52.073,52.1112,800.0
2017-11-13 13:40:00,68.22,68.22,68.18,68.19,800.0,52.1189,52.1189,52.0883,52.0959,800.0
2017-11-13 13:45:00,68.2,68.2,68.13,68.13,1000.0,52.1036,52.1036,52.0501,52.0501,1000.0
2017-11-13 13:50:00,68.1,68.13,68.09,68.12,1500.0,52.0272,52.0501,52.0195,52.0425,1500.0
2017-11-13 13:55:00,68.11,68.14,68.1,68.11,2100.0,52.0348,52.0577,52.0272,52.0348,2100.0
2017-11-13 14:00:00,68.12,68.14,68.12,68.14,1100.0,52.0425,52.0577,52.0425,52.0577,1100.0
2017-11-13 14:05:00,68.18,68.2,68.16,68.19,1600.0,52.0883,52.1036,52.073,52.0959,1600.0
2017-11-13 14:10:00,68.19,68.28,68.19,68.22,1400.0,52.0959,52.1647,52.0959,52.1189,1400.0
2017-11-13 14:15:00,68.24,68.32,68.24,68.3,1500.0,52.1341,52.1953,52.1341,52.18,1500.0
2017-11-13 14:20:00,68.25,68.27,68.25,68.27,400.0,52.1418,52.1571,52.1418,52.1571,400.0
2017-11-13 14:25:00,68.26,68.32,68.25,68.25,1700.0,52.1494,52.1953,52.1418,52.1418,1700.0
2017-11-13 14:30:00,68.24,68.28,68.24,68.28,1200.0,52.1341,52.1647,52.1341,52.1647,1200.0
2017-11-13 14:35:00,68.26,68.28,68.26,68.28,500.0,52.1494,52.1647,52.1494,52.1647,500.0
2017-11-13 14:40:00,68.27,68.29,68.27,68.28,900.0,52.1571,52.1723,52.1571,52.1647,900.0
2017-11-13 14:45:00,68.28,68.29,68.27,68.28,1300.0,52.1647,52.1723,52.1571,52.1647,1300.0
2017-11-13 14:50:00,68.28,68.29,68.28,68.28,3000.0,52.1647,52.1723,52.1647,52.1647,3000.0
2017-11-13 14:55:00,68.29,68.3,68.26,68.28,1400.0,52.1723,52.18,52.1494,52.1647,1400.0
2017-11-13 15:00:00,68.28,68.31,68.28,68.29,2500.0,52.1647,52.1876,52.1647,52.1723,2500.0
2017-11-13 15:05:00,68.29,68.33,68.28,68.32,2423.0,52.1723,52.2029,52.1647,52.1953,2423.0
2017-11-13 15:10:00,68.31,68.35,68.31,68.33,2700.0,52.1876,52.2182,52.1876,52.2029,2700.0
2017-11-13 15:15:00,68.33,68.38,68.33,68.38,1600.0,52.2029,52.2411,52.2029,52.2411,1600.0
2017-11-13 15:20:00,68.36,68.37,68.31,68.31,2900.0,52.2258,52.2335,52.1876,52.1876,2900.0
2017-11-13 15:25:00,68.29,68.34,68.29,68.31,2300.0,52.1723,52.2105,52.1723,52.1876,2300.0
2017-11-13 15:30:00,68.31,68.32,68.27,68.27,3800.0,52.1876,52.1953,52.1571,52.1571,3800.0
2017-11-13 15:35:00,68.27,68.28,68.27,68.28,2603.0,52.1571,52.1647,52.1571,52.1647,2603.0
2017-11-13 15:40:00,68.29,68.31,68.27,68.3,4642.0,52.1723,52.1876,52.1571,52.18,4642.0
2017-11-13 15:45:00,68.31,68.31,68.28,68.29,4000.0,52.1876,52.1876,52.1647,52.1723,4000.0
2017-11-13 15:50:00,68.29,68.32,68.29,68.31,8700.0,52.1723,52.1953,52.1723,52.1876,8700.0
2017-11-13 15:55:00,68.31,68.32,68.27,68.3,11235.0,52.1876,52.1953,52.1571,52.18,11235.0
2017-11-14 09:30:00,68.04,68.1,67.98,68.07,3114.0,51.9813,52.0272,51.9355,52.0043,3114.0
2017-11-14 09:35:00,68.26,68.67,68.24,68.67,1665.0,52.1494,52.4627,52.1341,52.4627,1665.0
2017-11-14 09:40:00,68.68,68.68,68.5,68.5,1328.0,52.4703,52.4703,52.3328,52.3328,1328.0
2017-11-14 09:45:00,68.39,68.47,68.39,68.47,400.0,52.2487,52.3099,52.2487,52.3099,400.0
2017-11-14 09:50:00,68.41,68.42,68.41,68.41,500.0,52.264,52.2717,52.264,52.264,500.0
2017-11-14 09:55:00,68.34,68.39,68.34,68.39,600.0,52.2105,52.2487,52.2105,52.2487,600.0
2017-11-14 10:00:00,68.4,68.5,68.35,68.45,1200.0,52.2564,52.3328,52.2182,52.2946,1200.0
2017-11-14 10:05:00,68.51,68.55,68.48,68.51,1000.0,52.3404,52.371,52.3175,52.3404,1000.0
2017-11-14 10:10:00,68.51,68.51,68.51,68.51,0.0,52.3404,52.3404,52.3404,52.3404,0.0
2017-11-14 10:15:00,68.54,68.54,68.45,68.46,1300.0,52.3633,52.3633,52.2946,52.3022,1300.0
2017-11-14 10:20:00,68.47,68.5,68.38,68.46,900.0,52.3099,52.3328,52.2411,52.3022,900.0
2017-11-14 10:25:00,68.48,68.48,68.44,68.46,800.0,52.3175,52.3175,52.2869,52.3022,800.0
2017-11-14 10:30:00,68.42,68.52,68.42,68.46,1100.0,52.2717,52.3481,52.2717,52.3022,1100.0
2017-11-14 10:35:00,68.49,68.49,68.41,68.47,1550.0,52.3251,52.3251,52.264,52.3099,1550.0
2017-11-14 10:40:00,68.48,68.49,68.48,68.49,400.0,52.3175,52.3251,52.3175,52.3251,400.0
2017-11-14 10:45:00,68.52,68.56,68.52,68.56,300.0,52.3481,52.3786,52.3481,52.3786,300.0
2017-11-14 10:50:00,68.44,68.48,68.44,68.48,700.0,52.2869,52.3175,52.2869,52.3175,700.0
2017-11-14 10:55:00,68.46,68.47,68.46,68.47,200.0,52.3022,52.3099,52.3022,52.3099,200.0
2017-11-14 11:00:00,68.51,68.51,68.51,68.51,200.0,52.3404,52.3404,52.3404,52.3404,200.0
2017-11-14 11:05:00,68.49,68.52,68.49,68.51,400.0,52.3251,52.3481,52.3251,52.3404,400.0
2017-11-14 11:10:00,68.55,68.55,68.55,68.55,200.0,52.371,52.371,52.371,52.371,200.0
2017-11-14 11:15:00,68.55,68.55,68.55,68.55,100.0,52.371,52.371,52.371,52.371,100.0
2017-11-14 11:20:00,68.55,68.57,68.55,68.57,400.0,52.371,52.3863,52.371,52.3863,400.0
2017-11-14 11:25:00,68.55,68.57,68.54,68.54,600.0,52.371,52.3863,52.3633,52.3633,600.0
2017-11-14 11:30:00,68.52,68.52,68.52,68.52,100.0,52.3481,52.3481,52.3481,52.3481,100.0
2017-11-14 11:35:00,68.57,68.58,68.57,68.58,300.0,52.3863,52.3939,52.3863,52.3939,300.0
2017-11-14 11:40:00,68.59,68.61,68.58,68.58,400.0,52.4015,52.4168,52.3939,52.3939,400.0
2017-11-14 11:45:00,68.59,68.61,68.56,68.6,600.0,52.4015,52.4168,52.3786,52.4092,600.0
2017-11-14 11:50:00,68.61,68.61,68.59,68.59,400.0,52.4168,52.4168,52.4015,52.4015,400.0
2017-11-14 11:55:00,68.51,68.51,68.51,68.51,100.0,52.3404,52.3404,52.3404,52.3404,100.0
2017-11-14 12:00:00,68.54,68.54,68.53,68.53,200.0,52.3633,52.3633,52.3557,52.3557,200.0
2017-11-14 12:05:00,68.51,68.51,68.45,68.47,600.0,52.3404,52.3404,52.2946,52.3099,600.0
2017-11-14 12:10:00,68.5,68.5,68.5,68.5,100.0,52.3328,52.3328,52.3328,52.3328,100.0
2017-11-14 12:15:00,68.48,68.48,68.48,68.48,100.0,52.3175,52.3175,52.3175,52.3175,100.0
2017-11-14 12:20:00,68.51,68.54,68.51,68.54,300.0,52.3404,52.3633,52.3404,52.3633,300.0
2017-11-14 12:25:00,68.49,68.49,68.49,68.49,100.0,52.3251,52.3251,52.3251,52.3251,100.0
2017-11-14 12:30:00,68.49,68.49,68.49,68.49,100.0,52.3251,52.3251,52.3251,52.3251,100.0
2017-11-14 12:35:00,68.47,68.52,68.47,68.52,400.0,52.3099,52.3481,52.3099,52.3481,400.0
2017-11-14 12:40:00,68.52,68.52,68.52,68.52,0.0,52.3481,52.3481,52.3481,52.3481,0.0
2017-11-14 12:45:00,68.56,68.56,68.54,68.55,426.0,52.3786,52.3786,52.3633,52.371,426.0
2017-11-14 12:50:00,68.54,68.54,68.52,68.52,500.0,52.3633,52.3633,52.3481,52.3481,500.0
2017-11-14 12:55:00,68.52,68.55,68.52,68.55,300.0,52.3481,52.371,52.3481,52.371,300.0
2017-11-14 13:00:00,68.5,68.5,68.5,68.5,100.0,52.3328,52.3328,52.3328,52.3328,100.0
2017-11-14 13:05:00,68.52,68.52,68.52,68.52,100.0,52.3481,52.3481,52.3481,52.3481,100.0
2017-11-14 13:10:00,68.51,68.51,68.5,68.5,200.0,52.3404,52.3404,52.3328,52.3328,200.0
2017-11-14 13:15:00,68.49,68.49,68.49,68.49,100.0,52.3251,52.3251,52.3251,52.3251,100.0
2017-11-14 13:20:00,68.51,68.51,68.51,68.51,100.0,52.3404,52.3404,52.3404,52.3404,100.0
2017-11-14 13:25:00,68.49,68.5,68.48,68.48,600.0,52.3251,52.3328,52.3175,52.3175,600.0
2017-11-14 13:30:00,68.49,68.53,68.49,68.53,400.0,52.3251,52.3557,52.3251,52.3557,400.0
2017-11-14 13:35:00,68.55,68.59,68.53,68.59,600.0,52.371,52.4015,52.3557,52.4015,600.0
2017-11-14 13:40:00,68.59,68.59,68.59,68.59,0.0,52.4015,52.4015,52.4015,52.4015,0.0
2017-11-14 13:45:00,68.58,68.58,68.55,68.56,600.0,52.3939,52.3939,52.371,52.3786,600.0
2017-11-14 13:50:00,68.56,68.56,68.56,68.56,0.0,52.3786,52.3786,52.3786,52.3786,0.0
2017-11-14 13:55:00,68.5,68.5,68.47,68.47,200.0,52.3328,52.3328,52.3099,52.3099,200.0
2017-11-14 14:00:00,68.47,68.52,68.47,68.52,400.0,52.3099,52.3481,52.3099,52.3481,400.0
2017-11-14 14:05:00,68.52,68.52,68.52,68.52,0.0,52.3481,52.3481,52.3481,52.3481,0.0
2017-11-14 14:10:00,68.54,68.56,68.54,68.56,700.0,52.3633,52.3786,52.3633,52.3786,700.0
2017-11-14 14:15:00,68.56,68.56,68.56,68.56,0.0,52.3786,52.3786,52.3786,52.3786,0.0
2017-11-14 14:20:00,68.53,68.53,68.51,68.51,300.0,52.3557,52.3557,52.3404,52.3404,300.0
2017-11-14 14:25:00,68.49,68.51,68.46,68.49,1000.0,52.3251,52.3404,52.3022,52.3251,1000.0
2017-11-14 14:30:00,68.5,68.5,68.48,68.49,950.0,52.3328,52.3328,52.3175,52.3251,950.0
2017-11-14 14:35:00,68.51,68.51,68.48,68.48,600.0,52.3404,52.3404,52.3175,52.3175,600.0
2017-11-14 14:40:00,68.43,68.48,68.43,68.46,1000.0,52.2793,52.3175,52.2793,52.3022,1000.0
2017-11-14 14:45:00,68.45,68.45,68.4,68.4,1246.0,52.2946,52.2946,52.2564,52.2564,1246.0
2017-11-14 14:50:00,68.41,68.42,68.41,68.41,347.0,52.264,52.2717,52.264,52.264,347.0
2017-11-14 14:55:00,68.42,68.45,68.41,68.41,700.0,52.2717,52.2946,52.264,52.264,700.0
2017-11-14 15:00:00,68.4,68.41,68.39,68.39,300.0,52.2564,52.264,52.2487,52.2487,300.0
2017-11-14 15:05:00,68.38,68.38,68.36,68.36,300.0,52.2411,52.2411,52.2258,52.2258,300.0
2017-11-14 15:10:00,68.3,68.3,68.28,68.28,400.0,52.18,52.18,52.1647,52.1647,400.0
2017-11-14 15:15:00,68.29,68.29,68.24,68.24,1100.0,52.1723,52.1723,52.1341,52.1341,1100.0
2017-11-14 15:20:00,68.22,68.22,68.2,68.22,1282.0,52.1189,52.1189,52.1036,52.1189,1282.0
2017-11-14 15:25:00,68.22,68.22,68.15,68.18,1700.0,52.1189,52.1189,52.0654,52.0883,1700.0
2017-11-14 15:30:00,68.17,68.2,68.17,68.2,600.0,52.0807,52.1036,52.0807,52.1036,600.0
2017-11-14 15:35:00,68.18,68.23,68.18,68.2,1700.0,52.0883,52.1265,52.0883,52.1036,1700.0
2017-11-14 15:40:00,68.16,68.16,68.09,68.09,1756.0,52.073,52.073,52.0195,52.0195,1756.0
2017-11-14 15:45:00,68.08,68.09,68.06,68.09,2400.0,52.0119,52.0195,51.9966,52.0195,2400.0
2017-11-14 15:50:00,68.1,68.13,68.07,68.07,2627.0,52.0272,52.0501,52.0043,52.0043,2627.0
2017-11-14 15:55:00,68.06,68.1,68.06,68.08,5400.0,51.9966,52.0272,51.9966,52.0119,5400.0
2017-11-15 09:30:00,68.13,68.26,68.13,68.16,700.0,52.0501,52.1494,52.0501,52.073,700.0
2017-11-15 09:35:00,68.18,68.36,68.11,68.33,3750.0,52.0883,52.2258,52.0348,52.2029,3750.0
2017-11-15 09:40:00,68.31,68.31,68.15,68.15,4518.0,52.1876,52.1876,52.0654,52.0654,4518.0
2017-11-15 09:45:00,68.16,68.19,67.98,67.98,2000.0,52.073,52.0959,51.9355,51.9355,2000.0
2017-11-15 09:50:00,68.0,68.14,68.0,68.14,1500.0,51.9508,52.0577,51.9508,52.0577,1500.0
2017-11-15 09:55:00,68.23,68.26,68.2,68.23,2300.0,52.1265,52.1494,52.1036,52.1265,2300.0
2017-11-15 10:00:00,68.25,68.26,68.17,68.2,3200.0,52.1418,52.1494,52.0807,52.1036,3200.0
2017-11-15 10:05:00,68.21,68.25,68.2,68.25,1100.0,52.1112,52.1418,52.1036,52.1418,1100.0
2017-11-15 10:10:00,68.23,68.23,68.1,68.1,1100.0,52.1265,52.1265,52.0272,52.0272,1100.0
2017-11-15 10:15:00,68.08,68.14,68.08,68.1,1291.0,52.0119,52.0577,52.0119,52.0272,1291.0
2017-11-15 10:20:00,68.06,68.12,68.06,68.12,900.0,51.9966,52.0425,51.9966,52.0425,900.0
2017-11-15 10:25:00,68.16,68.25,68.16,68.2,2200.0,52.073,52.1418,52.073,52.1036,2200.0
2017-11-15 10:30:00,68.09,68.18,68.09,68.18,500.0,52.0195,52.0883,52.0195,52.0883,500.0
2017-11-15 10:35:00,68.2,68.26,68.2,68.24,1500.0,52.1036,52.1494,52.1036,52.1341,1500.0
2017-11-15 10:40:00,68.2,68.21,68.2,68.21,300.0,52.1036,52.1112,52.1036,52.1112,300.0
2017-11-15 10:45:00,68.2,68.24,68.2,68.24,1500.0,52.1036,52.1341,52.1036,52.1341,1500.0
2017-11-15 10:50:00,68.23,68.23,68.11,68.11,2724.0,52.1265,52.1265,52.0348,52.0348,2724.0
2017-11-15 10:55:00,68.1,68.1,68.09,68.1,500.0,52.0272,52.0272,52.0195,52.0272,500.0
2017-11-15 11:00:00,68.09,68.09,68.02,68.05,800.0,52.0195,52.0195,51.9661,51.989,800.0
2017-11-15 11:05:00,68.05,68.05,68.0,68.01,1700.0,51.989,51.989,51.9508,51.9584,1700.0
2017-11-15 11:10:00,68.05,68.16,68.05,68.13,4700.0,51.989,52.073,51.989,52.0501,4700.0
2017-11-15 11:15:00,68.13,68.24,68.13,68.22,7013.0,52.0501,52.1341,52.0501,52.1189,7013.0
2017-11-15 11:20:00,68.22,68.26,68.13,68.16,9300.0,52.1189,52.1494,52.0501,52.073,9300.0
2017-11-15 11:25:00,68.16,68.18,68.11,68.13,7300.0,52.073,52.0883,52.0348,52.0501,7300.0
2017-11-15 11:30:00,68.12,68.19,67.96,67.96,6400.0,52.0425,52.0959,51.9202,51.9202,6400.0
2017-11-15 11:35:00,67.99,68.07,67.92,67.92,1300.0,51.9431,52.0043,51.8897,51.8897,1300.0
2017-11-15 11:40:00,67.91,68.09,67.9,68.07,1000.0,51.882,52.0195,51.8744,52.0043,1000.0
2017-11-15 11:45:00,68.05,68.12,68.05,68.11,800.0,51.989,52.0425,51.989,52.0348,800.0
2017-11-15 11:50:00,68.06,68.06,67.93,67.94,1300.0,51.9966,51.9966,51.8973,51.9049,1300.0
2017-11-15 11:55:00,67.93,67.98,67.93,67.98,891.0,51.8973,51.9355,51.8973,51.9355,891.0
2017-11-15 12:00:00,67.97,68.02,67.96,68.02,600.0,51.9279,51.9661,51.9202,51.9661,600.0
2017-11-15 12:05:00,68.06,68.07,68.04,68.04,800.0,51.9966,52.0043,51.9813,51.9813,800.0
2017-11-15 12:10:00,68.06,68.06,68.02,68.02,600.0,51.9966,51.9966,51.9661,51.9661,600.0
2017-11-15 12:15:00,68.03,68.04,68.01,68.02,400.0,51.9737,51.9813,51.9584,51.9661,400.0
2017-11-15 12:20:00,68.02,68.05,67.99,67.99,600.0,51.9661,51.989,51.9431,51.9431,600.0
2017-11-15 12:25:00,67.96,67.96,67.88,67.91,500.0,51.9202,51.9202,51.8591,51.882,500.0
2017-11-15 12:30:00,67.93,68.0,67.93,68.0,600.0,51.8973,51.9508,51.8973,51.9508,600.0
2017-11-15 12:35:00,68.0,68.0,67.95,67.95,400.0,51.9508,51.9508,51.9126,51.9126,400.0
2017-11-15 12:40:00,67.95,67.95,67.93,67.93,500.0,51.9126,51.9126,51.8973,51.8973,500.0
2017-11-15 12:45:00,67.91,67.93,67.9,67.93,300.0,51.882,51.8973,51.8744,51.8973,300.0
2017-11-15 12:50:00,67.9,67.98,67.9,67.98,500.0,51.8744,51.9355,51.8744,51.9355,500.0
2017-11-15 12:55:00,67.99,68.02,67.99,68.02,500.0,51.9431,51.9661,51.9431,51.9661,500.0
2017-11-15 13:00:00,67.99,67.99,67.98,67.98,200.0,51.9431,51.9431,51.9355,51.9355,200.0
2017-11-15 13:05:00,67.95,67.95,67.92,67.94,900.0,51.9126,51.9126,51.8897,51.9049,900.0
2017-11-15 13:10:00,67.97,68.06,67.97,68.06,1406.0,51.9279,51.9966,51.9279,51.9966,1406.0
2017-11-15 13:15:00,68.05,68.07,68.02,68.07,1317.0,51.989,52.0043,51.9661,52.0043,1317.0
2017-11-15 13:20:00,68.03,68.03,68.02,68.02,400.0,51.9737,51.9737,51.9661,51.9661,400.0
2017-11-15 13:25:00,68.05,68.05,67.99,67.99,572.0,51.989,51.989,51.9431,51.9431,572.0
2017-11-15 13:30:00,68.04,68.04,68.0,68.0,1000.0,51.9813,51.9813,51.9508,51.9508,1000.0
2017-11-15 13:35:00,68.03,68.09,68.02,68.09,500.0,51.9737,52.0195,51.9661,52.0195,500.0
2017-11-15 13:40:00,68.06,68.1,68.06,68.08,1200.0,51.9966,52.0272,51.9966,52.0119,1200.0
2017-11-15 13:45:00,68.09,68.1,68.05,68.07,2000.0,52.0195,52.0272,51.989,52.0043,2000.0
2017-11-15 13:50:00,68.06,68.08,68.05,68.08,500.0,51.9966,52.0119,51.989,52.0119,500.0
2017-11-15 13:55:00,68.08,68.08,68.08,68.08,0.0,52.0119,52.0119,52.0119,52.0119,0.0
2017-11-15 14:00:00,68.07,68.11,68.05,68.11,1700.0,52.0043,52.0348,51.989,52.0348,1700.0
2017-11-15 14:05:00,68.07,68.07,68.06,68.07,600.0,52.0043,52.0043,51.9966,52.0043,600.0
2017-11-15 14:10:00,68.07,68.08,68.07,68.08,600.0,52.0043,52.0119,52.0043,52.0119,600.0
2017-11-15 14:15:00,68.08,68.1,68.07,68.1,640.0,52.0119,52.0272,52.0043,52.0272,640.0
2017-11-15 14:20:00,68.09,68.09,68.09,68.09,300.0,52.0195,52.0195,52.0195,52.0195,300.0
2017-11-15 14:25:00,68.09,68.09,68.08,68.09,1239.0,52.0195,52.0195,52.0119,52.0195,1239.0
2017-11-15 14:30:00,68.08,68.09,68.08,68.09,800.0,52.0119,52.0195,52.0119,52.0195,800.0
2017-11-15 14:35:00,68.05,68.09,68.03,68.09,700.0,51.989,52.0195,51.9737,52.0195,700.0
2017-11-15 14:40:00,68.1,68.1,68.09,68.09,200.0,52.0272,52.0272,52.0195,52.0195,200.0
2017-11-15 14:45:00,68.08,68.1,68.07,68.09,1400.0,52.0119,52.0272,52.0043,52.0195,1400.0
2017-11-15 14:50:00,68.09,68.09,68.09,68.09,100.0,52.0195,52.0195,52.0195,52.0195,100.0
2017-11-15 14:55:00,68.08,68.09,68.07,68.07,1400.0,52.0119,52.0195,52.0043,52.0043,1400.0
2017-11-15 15:00:00,68.08,68.1,68.08,68.08,2085.0,52.0119,52.0272,52.0119,52.0119,2085.0
2017-11-15 15:05:00,68.07,68.1,68.07,68.09,1950.0,52.0043,52.0272,52.0043,52.0195,1950.0
2017-11-15 15:10:00,68.09,68.11,68.08,68.09,1800.0,52.0195,52.0348,52.0119,52.0195,1800.0
2017-11-15 15:15:00,68.09,68.09,68.08,68.08,1000.0,52.0195,52.0195,52.0119,52.0119,1000.0
2017-11-15 15:20:00,68.09,68.09,68.02,68.09,4574.0,52.0195,52.0195,51.9661,52.0195,4574.0
2017-11-15 15:25:00,68.07,68.07,68.02,68.06,4338.0,52.0043,52.0043,51.9661,51.9966,4338.0
2017-11-15 15:30:00,68.01,68.04,67.95,67.96,2708.0,51.9584,51.9813,51.9126,51.9202,2708.0
2017-11-15 15:35:00,67.97,67.97,67.89,67.89,1500.0,51.9279,51.9279,51.8667,51.8667,1500.0
2017-11-15 15:40:00,67.86,67.87,67.76,67.79,2573.0,51.8438,51.8515,51.7674,51.7903,2573.0
2017-11-15 15:45:00,67.8,67.87,67.79,67.79,3500.0,51.798,51.8515,51.7903,51.7903,3500.0
2017-11-15 15:50:00,67.8,67.85,67.79,67.79,3759.0,51.798,51.8362,51.7903,51.7903,3759.0
2017-11-15 15:55:00,67.79,67.8,67.73,67.74,7598.0,51.7903,51.798,51.7445,51.7521,7598.0
2017-11-16 09:30:00,67.83,67.96,67.7,67.74,1100.0,51.8209,51.9202,51.7216,51.7521,1100.0
2017-11-16 09:35:00,67.84,68.08,67.84,67.98,1900.0,51.8285,52.0119,51.8285,51.9355,1900.0
2017-11-16 09:40:00,67.72,67.76,67.71,67.76,1100.0,51.7369,51.7674,51.7292,51.7674,1100.0
2017-11-16 09:45:00,67.79,67.83,67.75,67.83,700.0,51.7903,51.8209,51.7598,51.8209,700.0
2017-11-16 09:50:00,67.95,67.95,67.95,67.95,100.0,51.9126,51.9126,51.9126,51.9126,100.0
2017-11-16 09:55:00,67.95,68.09,67.92,68.09,1400.0,51.9126,52.0195,51.8897,52.0195,1400.0
2017-11-16 10:00:00,68.05,68.05,67.91,67.91,1100.0,51.989,51.989,51.882,51.882,1100.0
2017-11-16 10:05:00,67.91,68.03,67.89,68.03,900.0,51.882,51.9737,51.8667,51.9737,900.0
2017-11-16 10:10:00,68.03,68.06,68.02,68.02,900.0,51.9737,51.9966,51.9661,51.9661,900.0
2017-11-16 10:15:00,67.89,67.89,67.89,67.89,900.0,51.8667,51.8667,51.8667,51.8667,900.0
2017-11-16 10:20:00,67.79,67.79,67.79,67.79,100.0,51.7903,51.7903,51.7903,51.7903,100.0
2017-11-16 10:25:00,67.82,67.84,67.78,67.78,640.0,51.8133,51.8285,51.7827,51.7827,640.0
2017-11-16 10:30:00,67.79,67.82,67.77,67.82,400.0,51.7903,51.8133,51.7751,51.8133,400.0
2017-11-16 10:35:00,67.8,67.92,67.8,67.92,400.0,51.798,51.8897,51.798,51.8897,400.0
2017-11-16 10:40:00,67.95,67.97,67.94,67.97,400.0,51.9126,51.9279,51.9049,51.9279,400.0
2017-11-16 10:45:00,67.93,68.0,67.93,68.0,300.0,51.8973,51.9508,51.8973,51.9508,300.0
2017-11-16 10:50:00,67.99,68.1,67.97,68.1,2093.0,51.9431,52.0272,51.9279,52.0272,2093.0
2017-11-16 10:55:00,68.1,68.18,68.1,68.13,2300.0,52.0272,52.0883,52.0272,52.0501,2300.0
2017-11-16 11:00:00,68.1,68.1,68.05,68.1,904.0,52.0272,52.0272,51.989,52.0272,904.0
2017-11-16 11:05:00,68.1,68.1,68.1,68.1,100.0,52.0272,52.0272,52.0272,52.0272,100.0
2017-11-16 11:10:00,68.12,68.13,68.05,68.08,1400.0,52.0425,52.0501,51.989,52.0119,1400.0
2017-11-16 11:15:00,68.11,68.11,68.05,68.07,600.0,52.0348,52.0348,51.989,52.0043,600.0
2017-11-16 11:20:00,68.1,68.1,68.09,68.09,400.0,52.0272,52.0272,52.0195,52.0195,400.0
2017-11-16 11:25:00,68.11,68.12,68.09,68.12,556.0,52.0348,52.0425,52.0195,52.0425,556.0
2017-11-16 11:30:00,68.1,68.1,68.08,68.08,565.0,52.0272,52.0272,52.0119,52.0119,565.0
2017-11-16 11:35:00,68.08,68.11,68.08,68.1,900.0,52.0119,52.0348,52.0119,52.0272,900.0
2017-11-16 11:40:00,68.1,68.11,68.06,68.06,300.0,52.0272,52.0348,51.9966,51.9966,300.0
2017-11-16 11:45:00,68.08,68.1,68.08,68.1,500.0,52.0119,52.0272,52.0119,52.0272,500.0
2017-11-16 11:50:00,68.09,68.09,68.09,68.09,400.0,52.0195,52.0195,52.0195,52.0195,400.0
2017-11-16 11:55:00,68.11,68.12,68.11,68.12,3386.0,52.0348,52.0425,52.0348,52.0425,3386.0
2017-11-16 12:00:00,68.12,68.13,68.12,68.12,1300.0,52.0425,52.0501,52.0425,52.0425,1300.0
2017-11-16 12:05:00,68.12,68.12,68.12,68.12,500.0,52.0425,52.0425,52.0425,52.0425,500.0
2017-11-16 12:10:00,68.13,68.14,68.13,68.13,900.0,52.0501,52.0577,52.0501,52.0501,900.0
2017-11-16 12:15:00,68.11,68.13,68.1,68.11,1003.0,52.0348,52.0501,52.0272,52.0348,1003.0
2017-11-16 12:20:00,68.12,68.12,68.1,68.11,500.0,52.0425,52.0425,52.0272,52.0348,500.0
2017-11-16 12:25:00,68.1,68.1,68.02,68.04,1840.0,52.0272,52.0272,51.9661,51.9813,1840.0
2017-11-16 12:30:00,68.03,68.06,68.03,68.06,400.0,51.9737,51.9966,51.9737,51.9966,400.0
2017-11-16 12:35:00,68.07,68.09,68.07,68.08,500.0,52.0043,52.0195,52.0043,52.0119,500.0
2017-11-16 12:40:00,68.07,68.07,68.04,68.06,600.0,52.0043,52.0043,51.9813,51.9966,600.0
2017-11-16 12:45:00,68.03,68.04,68.03,68.04,300.0,51.9737,51.9813,51.9737,51.9813,300.0
2017-11-16 12:50:00,68.05,68.05,68.03,68.03,700.0,51.989,51.989,51.9737,51.9737,700.0
2017-11-16 12:55:00,68.06,68.06,68.05,68.05,200.0,51.9966,51.9966,51.989,51.989,200.0
2017-11-16 13:00:00,68.04,68.1,68.04,68.1,600.0,51.9813,52.0272,51.9813,52.0272,600.0
2017-11-16 13:05:00,68.1,68.14,68.1,68.14,700.0,52.0272,52.0577,52.0272,52.0577,700.0
2017-11-16 13:10:00,68.11,68.13,68.11,68.13,1000.0,52.0348,52.0501,52.0348,52.0501,1000.0
2017-11-16 13:15:00,68.12,68.15,68.12,68.15,1500.0,52.0425,52.0654,52.0425,52.0654,1500.0
2017-11-16 13:20:00,68.15,68.15,68.12,68.14,900.0,52.0654,52.0654,52.0425,52.0577,900.0
2017-11-16 13:25:00,68.15,68.16,68.15,68.15,495.0,52.0654,52.073,52.0654,52.0654,495.0
2017-11-16 13:30:00,68.17,68.23,68.17,68.22,500.0,52.0807,52.1265,52.0807,52.1189,500.0
2017-11-16 13:35:00,68.24,68.24,68.22,68.23,300.0,52.1341,52.1341,52.1189,52.1265,300.0
2017-11-16 13:40:00,68.22,68.25,68.22,68.25,900.0,52.1189,52.1418,52.1189,52.1418,900.0
2017-11-16 13:45:00,68.25,68.29,68.23,68.24,1600.0,52.1418,52.1723,52.1265,52.1341,1600.0
2017-11-16 13:50:00,68.27,68.27,68.27,68.27,100.0,52.1571,52.1571,52.1571,52.1571,100.0
2017-11-16 13:55:00,68.27,68.29,68.27,68.29,300.0,52.1571,52.1723,52.1571,52.1723,300.0
2017-11-16 14:00:00,68.27,68.3,68.27,68.3,700.0,52.1571,52.18,52.1571,52.18,700.0
2017-11-16 14:05:00,68.29,68.34,68.29,68.34,920.0,52.1723,52.2105,52.1723,52.2105,920.0
2017-11-16 14:10:00,68.33,68.34,68.29,68.3,1700.0,52.2029,52.2105,52.1723,52.18,1700.0
2017-11-16 14:15:00,68.28,68.28,68.24,68.25,800.0,52.1647,52.1647,52.1341,52.1418,800.0
2017-11-16 14:20:00,68.27,68.28,68.27,68.28,600.0,52.1571,52.1647,52.1571,52.1647,600.0
2017-11-16 14:25:00,68.28,68.28,68.25,68.28,1100.0,52.1647,52.1647,52.1418,52.1647,1100.0
2017-11-16 14:30:00,68.28,68.28,68.28,68.28,100.0,52.1647,52.1647,52.1647,52.1647,100.0
2017-11-16 14:35:00,68.28,68.28,68.27,68.28,700.0,52.1647,52.1647,52.1571,52.1647,700.0
2017-11-16 14:40:00,68.28,68.28,68.27,68.28,460.0,52.1647,52.1647,52.1571,52.1647,460.0
2017-11-16 14:45:00,68.27,68.27,68.2,68.21,1290.0,52.1571,52.1571,52.1036,52.1112,1290.0
2017-11-16 14:50:00,68.21,68.21,68.18,68.19,1400.0,52.1112,52.1112,52.0883,52.0959,1400.0
2017-11-16 14:55:00,68.15,68.15,68.11,68.11,600.0,52.0654,52.0654,52.0348,52.0348,600.0
2017-11-16 15:00:00,68.1,68.1,67.98,67.98,900.0,52.0272,52.0272,51.9355,51.9355,900.0
2017-11-16 15:05:00,68.03,68.03,68.01,68.02,300.0,51.9737,51.9737,51.9584,51.9661,300.0
2017-11-16 15:10:00,68.05,68.1,68.04,68.1,1200.0,51.989,52.0272,51.9813,52.0272,1200.0
2017-11-16 15:15:00,68.1,68.14,68.09,68.11,1630.0,52.0272,52.0577,52.0195,52.0348,1630.0
2017-11-16 15:20:00,68.08,68.08,68.07,68.08,700.0,52.0119,52.0119,52.0043,52.0119,700.0
2017-11-16 15:25:00,68.1,68.1,68.05,68.05,1100.0,52.0272,52.0272,51.989,51.989,1100.0
2017-11-16 15:30:00,68.01,68.01,67.93,67.93,1689.0,51.9584,51.9584,51.8973,51.8973,1689.0
2017-11-16 15:35:00,67.93,68.0,67.93,68.0,1500.0,51.8973,51.9508,51.8973,51.9508,1500.0
2017-11-16 15:40:00,68.0,68.04,67.99,68.03,2879.0,51.9508,51.9813,51.9431,51.9737,2879.0
2017-11-16 15:45:00,68.02,68.09,68.02,68.09,3356.0,51.9661,52.0195,51.9661,52.0195,3356.0
2017-11-16 15:50:00,68.09,68.09,68.03,68.03,3538.0,52.0195,52.0195,51.9737,51.9737,3538.0
2017-11-16 15:55:00,68.02,68.02,67.9,67.92,8925.0,51.9661,51.9661,51.8744,51.8897,8925.0
2017-11-17 09:35:00,67.94,67.94,67.87,67.87,500.0,51.9049,51.9049,51.8515,51.8515,500.0
2017-11-17 09:40:00,67.96,68.02,67.94,68.0,900.0,51.9202,51.9661,51.9049,51.9508,900.0
2017-11-17 09:45:00,67.95,68.03,67.95,67.98,2300.0,51.9126,51.9737,51.9126,51.9355,2300.0
2017-11-17 09:50:00,68.06,68.06,67.95,67.97,1221.0,51.9966,51.9966,51.9126,51.9279,1221.0
2017-11-17 09:55:00,67.95,68.03,67.95,68.03,1246.0,51.9126,51.9737,51.9126,51.9737,1246.0
2017-11-17 10:00:00,68.04,68.05,68.03,68.05,700.0,51.9813,51.989,51.9737,51.989,700.0
2017-11-17 10:05:00,68.14,68.14,68.1,68.13,1400.0,52.0577,52.0577,52.0272,52.0501,1400.0
2017-11-17 10:10:00,68.11,68.16,68.07,68.07,800.0,52.0348,52.073,52.0043,52.0043,800.0
2017-11-17 10:15:00,68.12,68.12,68.05,68.07,1500.0,52.0425,52.0425,51.989,52.0043,1500.0
2017-11-17 10:20:00,68.03,68.04,68.03,68.03,500.0,51.9737,51.9813,51.9737,51.9737,500.0
2017-11-17 10:25:00,68.04,68.11,68.04,68.09,1000.0,51.9813,52.0348,51.9813,52.0195,1000.0
2017-11-17 10:30:00,68.08,68.13,68.08,68.1,600.0,52.0119,52.0501,52.0119,52.0272,600.0
2017-11-17 10:35:00,68.06,68.06,68.01,68.02,400.0,51.9966,51.9966,51.9584,51.9661,400.0
2017-11-17 10:40:00,67.97,68.02,67.96,68.02,900.0,51.9279,51.9661,51.9202,51.9661,900.0
2017-11-17 10:45:00,68.02,68.03,67.95,67.97,800.0,51.9661,51.9737,51.9126,51.9279,800.0
2017-11-17 10:50:00,67.92,67.95,67.92,67.95,247.0,51.8897,51.9126,51.8897,51.9126,247.0
2017-11-17 10:55:00,67.98,67.98,67.96,67.97,800.0,51.9355,51.9355,51.9202,51.9279,800.0
2017-11-17 11:00:00,68.0,68.0,67.99,67.99,300.0,51.9508,51.9508,51.9431,51.9431,300.0
2017-11-17 11:05:00,67.95,67.95,67.94,67.95,1200.0,51.9126,51.9126,51.9049,51.9126,1200.0
2017-11-17 11:10:00,67.96,67.99,67.96,67.99,800.0,51.9202,51.9431,51.9202,51.9431,800.0
2017-11-17 11:15:00,68.04,68.04,67.97,67.98,800.0,51.9813,51.9813,51.9279,51.9355,800.0
2017-11-17 11:20:00,68.0,68.02,68.0,68.0,700.0,51.9508,51.9661,51.9508,51.9508,700.0
2017-11-17 11:25:00,68.0,68.01,67.97,67.97,600.0,51.9508,51.9584,51.9279,51.9279,600.0
2017-11-17 11:30:00,67.96,68.02,67.96,67.99,500.0,51.9202,51.9661,51.9202,51.9431,500.0
2017-11-17 11:35:00,67.98,67.99,67.96,67.96,600.0,51.9355,51.9431,51.9202,51.9202,600.0
2017-11-17 11:40:00,67.98,68.0,67.98,67.99,700.0,51.9355,51.9508,51.9355,51.9431,700.0
2017-11-17 11:45:00,68.0,68.04,68.0,68.04,900.0,51.9508,51.9813,51.9508,51.9813,900.0
2017-11-17 11:50:00,68.06,68.11,68.06,68.11,500.0,51.9966,52.0348,51.9966,52.0348,500.0
2017-11-17 11:55:00,68.15,68.15,68.1,68.1,600.0,52.0654,52.0654,52.0272,52.0272,600.0
2017-11-17 12:00:00,68.1,68.1,68.1,68.1,0.0,52.0272,52.0272,52.0272,52.0272,0.0
2017-11-17 12:05:00,68.03,68.04,68.03,68.04,500.0,51.9737,51.9813,51.9737,51.9813,500.0
2017-11-17 12:10:00,68.03,68.03,68.03,68.03,300.0,51.9737,51.9737,51.9737,51.9737,300.0
2017-11-17 12:15:00,68.06,68.07,68.06,68.07,300.0,51.9966,52.0043,51.9966,52.0043,300.0
2017-11-17 12:20:00,68.06,68.06,67.96,67.96,1300.0,51.9966,51.9966,51.9202,51.9202,1300.0
2017-11-17 12:25:00,67.97,68.01,67.97,67.99,1100.0,51.9279,51.9584,51.9279,51.9431,1100.0
2017-11-17 12:30:00,67.99,68.0,67.99,68.0,400.0,51.9431,51.9508,51.9431,51.9508,400.0
2017-11-17 12:35:00,67.97,67.97,67.97,67.97,400.0,51.9279,51.9279,51.9279,51.9279,400.0
2017-11-17 12:40:00,67.96,67.96,67.96,67.96,100.0,51.9202,51.9202,51.9202,51.9202,100.0
2017-11-17 12:45:00,67.99,67.99,67.97,67.97,200.0,51.9431,51.9431,51.9279,51.9279,200.0
2017-11-17 12:50:00,67.98,67.98,67.97,67.97,235.0,51.9355,51.9355,51.9279,51.9279,235.0
2017-11-17 12:55:00,68.0,68.02,68.0,68.0,600.0,51.9508,51.9661,51.9508,51.9508,600.0
2017-11-17 13:00:00,68.0,68.0,67.96,67.96,600.0,51.9508,51.9508,51.9202,51.9202,600.0
2017-11-17 13:05:00,67.97,67.97,67.96,67.96,300.0,51.9279,51.9279,51.9202,51.9202,300.0
2017-11-17 13:10:00,67.96,67.99,67.96,67.99,800.0,51.9202,51.9431,51.9202,51.9431,800.0
2017-11-17 13:15:00,67.97,67.97,67.96,67.96,491.0,51.9279,51.9279,51.9202,51.9202,491.0
2017-11-17 13:20:00,67.95,67.95,67.95,67.95,800.0,51.9126,51.9126,51.9126,51.9126,800.0
2017-11-17 13:25:00,67.95,67.95,67.95,67.95,1000.0,51.9126,51.9126,51.9126,51.9126,1000.0
2017-11-17 13:30:00,67.96,67.96,67.95,67.95,200.0,51.9202,51.9202,51.9126,51.9126,200.0
2017-11-17 13:35:00,67.95,67.96,67.95,67.96,915.0,51.9126,51.9202,51.9126,51.9202,915.0
2017-11-17 13:40:00,67.99,67.99,67.97,67.97,714.0,51.9431,51.9431,51.9279,51.9279,714.0
2017-11-17 13:45:00,67.96,67.97,67.95,67.96,1050.0,51.9202,51.9279,51.9126,51.9202,1050.0
2017-11-17 13:50:00,67.95,67.99,67.95,67.99,400.0,51.9126,51.9431,51.9126,51.9431,400.0
2017-11-17 13:55:00,67.95,67.97,67.95,67.97,400.0,51.9126,51.9279,51.9126,51.9279,400.0
2017-11-17 14:00:00,67.96,67.96,67.96,67.96,100.0,51.9202,51.9202,51.9202,51.9202,100.0
2017-11-17 14:05:00,67.95,67.95,67.94,67.95,579.0,51.9126,51.9126,51.9049,51.9126,579.0
2017-11-17 14:10:00,67.95,67.95,67.9,67.9,700.0,51.9126,51.9126,51.8744,51.8744,700.0
2017-11-17 14:15:00,67.91,67.94,67.91,67.92,983.0,51.882,51.9049,51.882,51.8897,983.0
2017-11-17 14:20:00,67.92,67.92,67.92,67.92,0.0,51.8897,51.8897,51.8897,51.8897,0.0
2017-11-17 14:25:00,67.9,67.91,67.9,67.91,500.0,51.8744,51.882,51.8744,51.882,500.0
2017-11-17 14:30:00,67.91,67.95,67.91,67.95,600.0,51.882,51.9126,51.882,51.9126,600.0
2017-11-17 14:35:00,67.94,67.94,67.93,67.93,300.0,51.9049,51.9049,51.8973,51.8973,300.0
2017-11-17 14:40:00,67.91,67.91,67.9,67.9,765.0,51.882,51.882,51.8744,51.8744,765.0
2017-11-17 14:45:00,67.91,67.95,67.91,67.95,900.0,51.882,51.9126,51.882,51.9126,900.0
2017-11-17 14:50:00,67.95,67.98,67.95,67.98,400.0,51.9126,51.9355,51.9126,51.9355,400.0
2017-11-17 14:55:00,67.97,67.97,67.9,67.93,800.0,51.9279,51.9279,51.8744,51.8973,800.0
2017-11-17 15:00:00,67.92,67.92,67.91,67.92,900.0,51.8897,51.8897,51.882,51.8897,900.0
2017-11-17 15:05:00,67.94,67.94,67.93,67.93,600.0,51.9049,51.9049,51.8973,51.8973,600.0
2017-11-17 15:10:00,67.93,67.98,67.93,67.98,1383.0,51.8973,51.9355,51.8973,51.9355,1383.0
2017-11-17 15:15:00,67.97,67.98,67.93,67.96,1100.0,51.9279,51.9355,51.8973,51.9202,1100.0
2017-11-17 15:20:00,67.95,67.97,67.95,67.96,1321.0,51.9126,51.9279,51.9126,51.9202,1321.0
2017-11-17 15:25:00,67.94,67.94,67.9,67.9,1000.0,51.9049,51.9049,51.8744,51.8744,1000.0
2017-11-17 15:30:00,67.9,67.93,67.9,67.93,1599.0,51.8744,51.8973,51.8744,51.8973,1599.0
2017-11-17 15:35:00,67.91,67.99,67.91,67.99,2697.0,51.882,51.9431,51.882,51.9431,2697.0
2017-11-17 15:40:00,67.99,68.01,67.96,67.96,2410.0,51.9431,51.9584,51.9202,51.9202,2410.0
2017-11-17 15:45:00,67.95,67.99,67.92,67.94,3895.0,51.9126,51.9431,51.8897,51.9049,3895.0
2017-11-17 15:50:00,67.95,68.0,67.95,67.97,4407.0,51.9126,51.9508,51.9126,51.9279,4407.0
2017-11-17 15:55:00,67.98,68.0,67.95,67.95,3903.0,51.9355,51.9508,51.9126,51.9126,3903.0
2017-11-20 09:30:00,67.95,67.98,67.95,67.98,700.0,51.9126,51.9355,51.9126,51.9355,700.0
2017-11-20 09:35:00,67.96,68.01,67.9,68.01,400.0,51.9202,51.9584,51.8744,51.9584,400.0
2017-11-20 09:40:00,67.87,67.93,67.87,67.93,1000.0,51.8515,51.8973,51.8515,51.8973,1000.0
2017-11-20 09:45:00,67.87,67.9,67.62,67.65,3618.0,51.8515,51.8744,51.6605,51.6834,3618.0
2017-11-20 09:50:00,67.67,67.67,67.56,67.56,300.0,51.6987,51.6987,51.6146,51.6146,300.0
2017-11-20 09:55:00,67.54,67.54,67.54,67.54,100.0,51.5994,51.5994,51.5994,51.5994,100.0
2017-11-20 10:00:00,67.55,67.67,67.49,67.67,500.0,51.607,51.6987,51.5612,51.6987,500.0
2017-11-20 10:05:00,67.65,67.67,67.62,67.62,300.0,51.6834,51.6987,51.6605,51.6605,300.0
2017-11-20 10:10:00,67.63,67.65,67.63,67.65,400.0,51.6681,51.6834,51.6681,51.6834,400.0
2017-11-20 10:15:00,67.66,67.66,67.62,67.66,1000.0,51.691,51.691,51.6605,51.691,1000.0
2017-11-20 10:20:00,67.66,67.66,67.63,67.63,1200.0,51.691,51.691,51.6681,51.6681,1200.0
2017-11-20 10:25:00,67.65,67.74,67.65,67.74,500.0,51.6834,51.7521,51.6834,51.7521,500.0
2017-11-20 10:30:00,67.71,67.76,67.71,67.76,500.0,51.7292,51.7674,51.7292,51.7674,500.0
2017-11-20 10:35:00,67.68,67.71,67.68,67.71,400.0,51.7063,51.7292,51.7063,51.7292,400.0
2017-11-20 10:40:00,67.75,67.82,67.75,67.82,200.0,51.7598,51.8133,51.7598,51.8133,200.0
2017-11-20 10:45:00,67.77,67.77,67.7,67.7,399.0,51.7751,51.7751,51.7216,51.7216,399.0
2017-11-20 10:50:00,67.67,67.7,67.67,67.7,800.0,51.6987,51.7216,51.6987,51.7216,800.0
2017-11-20 10:55:00,67.68,67.68,67.68,67.68,100.0,51.7063,51.7063,51.7063,51.7063,100.0
2017-11-20 11:00:00,67.76,67.85,67.76,67.85,1100.0,51.7674,51.8362,51.7674,51.8362,1100.0
2017-11-20 11:05:00,67.83,67.86,67.83,67.86,523.0,51.8209,51.8438,51.8209,51.8438,523.0
2017-11-20 11:10:00,67.87,67.88,67.87,67.88,200.0,51.8515,51.8591,51.8515,51.8591,200.0
2017-11-20 11:15:00,67.89,67.96,67.89,67.92,900.0,51.8667,51.9202,51.8667,51.8897,900.0
2017-11-20 11:20:00,67.88,67.88,67.88,67.88,100.0,51.8591,51.8591,51.8591,51.8591,100.0
2017-11-20 11:25:00,67.89,67.9,67.89,67.9,200.0,51.8667,51.8744,51.8667,51.8744,200.0
2017-11-20 11:30:00,67.89,67.94,67.89,67.94,400.0,51.8667,51.9049,51.8667,51.9049,400.0
2017-11-20 11:35:00,67.94,67.94,67.91,67.91,400.0,51.9049,51.9049,51.882,51.882,400.0
2017-11-20 11:40:00,67.98,67.98,67.95,67.95,400.0,51.9355,51.9355,51.9126,51.9126,400.0
2017-11-20 11:45:00,67.91,67.93,67.9,67.93,878.0,51.882,51.8973,51.8744,51.8973,878.0
2017-11-20 11:50:00,67.9,67.91,67.88,67.9,2737.0,51.8744,51.882,51.8591,51.8744,2737.0
2017-11-20 11:55:00,67.91,67.93,67.89,67.9,1100.0,51.882,51.8973,51.8667,51.8744,1100.0
2017-11-20 12:00:00,67.84,67.85,67.84,67.85,400.0,51.8285,51.8362,51.8285,51.8362,400.0
2017-11-20 12:05:00,67.88,67.88,67.87,67.87,400.0,51.8591,51.8591,51.8515,51.8515,400.0
2017-11-20 12:10:00,67.87,67.87,67.87,67.87,0.0,51.8515,51.8515,51.8515,51.8515,0.0
2017-11-20 12:15:00,67.87,67.94,67.87,67.94,400.0,51.8515,51.9049,51.8515,51.9049,400.0
2017-11-20 12:20:00,67.93,67.93,67.93,67.93,100.0,51.8973,51.8973,51.8973,51.8973,100.0
2017-11-20 12:25:00,67.95,67.95,67.92,67.92,200.0,51.9126,51.9126,51.8897,51.8897,200.0
2017-11-20 12:30:00,67.93,67.93,67.93,67.93,100.0,51.8973,51.8973,51.8973,51.8973,100.0
2017-11-20 12:35:00,67.85,67.88,67.85,67.88,200.0,51.8362,51.8591,51.8362,51.8591,200.0
2017-11-20 12:40:00,67.88,67.88,67.88,67.88,0.0,51.8591,51.8591,51.8591,51.8591,0.0
2017-11-20 12:45:00,67.89,67.89,67.88,67.88,400.0,51.8667,51.8667,51.8591,51.8591,400.0
2017-11-20 12:50:00,67.84,67.84,67.84,67.84,100.0,51.8285,51.8285,51.8285,51.8285,100.0
2017-11-20 12:55:00,67.84,67.84,67.84,67.84,0.0,51.8285,51.8285,51.8285,51.8285,0.0
2017-11-20 13:00:00,67.88,67.89,67.88,67.89,300.0,51.8591,51.8667,51.8591,51.8667,300.0
2017-11-20 13:05:00,67.89,67.91,67.89,67.91,300.0,51.8667,51.882,51.8667,51.882,300.0
2017-11-20 13:10:00,67.9,67.92,67.89,67.89,400.0,51.8744,51.8897,51.8667,51.8667,400.0
2017-11-20 13:15:00,67.87,67.87,67.87,67.87,100.0,51.8515,51.8515,51.8515,51.8515,100.0
2017-11-20 13:20:00,67.9,67.9,67.9,67.9,200.0,51.8744,51.8744,51.8744,51.8744,200.0
2017-11-20 13:25:00,67.9,67.9,67.9,67.9,100.0,51.8744,51.8744,51.8744,51.8744,100.0
2017-11-20 13:30:00,67.91,67.92,67.91,67.92,200.0,51.882,51.8897,51.882,51.8897,200.0
2017-11-20 13:35:00,67.9,67.95,67.9,67.95,605.0,51.8744,51.9126,51.8744,51.9126,605.0
2017-11-20 13:40:00,67.96,67.96,67.95,67.95,200.0,51.9202,51.9202,51.9126,51.9126,200.0
2017-11-20 13:45:00,67.99,68.01,67.99,68.01,300.0,51.9431,51.9584,51.9431,51.9584,300.0
2017-11-20 13:50:00,67.98,68.0,67.98,68.0,700.0,51.9355,51.9508,51.9355,51.9508,700.0
2017-11-20 13:55:00,68.01,68.05,68.01,68.02,500.0,51.9584,51.989,51.9584,51.9661,500.0
2017-11-20 14:00:00,68.0,68.01,68.0,68.01,300.0,51.9508,51.9584,51.9508,51.9584,300.0
2017-11-20 14:05:00,68.03,68.03,68.03,68.03,200.0,51.9737,51.9737,51.9737,51.9737,200.0
2017-11-20 14:10:00,68.01,68.01,68.01,68.01,100.0,51.9584,51.9584,51.9584,51.9584,100.0
2017-11-20 14:15:00,67.96,67.96,67.96,67.96,100.0,51.9202,51.9202,51.9202,51.9202,100.0
2017-11-20 14:20:00,67.97,67.99,67.97,67.99,200.0,51.9279,51.9431,51.9279,51.9431,200.0
2017-11-20 14:25:00,67.98,67.99,67.97,67.97,800.0,51.9355,51.9431,51.9279,51.9279,800.0
2017-11-20 14:30:00,67.96,68.01,67.96,68.01,300.0,51.9202,51.9584,51.9202,51.9584,300.0
2017-11-20 14:35:00,68.02,68.02,67.98,67.98,328.0,51.9661,51.9661,51.9355,51.9355,328.0
2017-11-20 14:40:00,68.01,68.01,68.01,68.01,100.0,51.9584,51.9584,51.9584,51.9584,100.0
2017-11-20 14:45:00,67.99,68.02,67.99,68.02,400.0,51.9431,51.9661,51.9431,51.9661,400.0
2017-11-20 14:50:00,68.01,68.01,68.01,68.01,100.0,51.9584,51.9584,51.9584,51.9584,100.0
2017-11-20 14:55:00,68.02,68.02,68.02,68.02,300.0,51.9661,51.9661,51.9661,51.9661,300.0
2017-11-20 15:00:00,68.01,68.02,68.01,68.02,600.0,51.9584,51.9661,51.9584,51.9661,600.0
2017-11-20 15:05:00,68.04,68.04,68.02,68.02,900.0,51.9813,51.9813,51.9661,51.9661,900.0
2017-11-20 15:10:00,68.01,68.01,67.98,67.99,600.0,51.9584,51.9584,51.9355,51.9431,600.0
2017-11-20 15:15:00,67.96,67.96,67.95,67.96,1071.0,51.9202,51.9202,51.9126,51.9202,1071.0
2017-11-20 15:20:00,67.98,67.98,67.97,67.98,700.0,51.9355,51.9355,51.9279,51.9355,700.0
2017-11-20 15:25:00,67.98,68.0,67.96,67.96,2200.0,51.9355,51.9508,51.9202,51.9202,2200.0
2017-11-20 15:30:00,67.97,68.01,67.97,68.0,2843.0,51.9279,51.9584,51.9279,51.9508,2843.0
2017-11-20 15:35:00,67.99,67.99,67.98,67.98,900.0,51.9431,51.9431,51.9355,51.9355,900.0
2017-11-20 15:40:00,67.99,67.99,67.94,67.94,500.0,51.9431,51.9431,51.9049,51.9049,500.0
2017-11-20 15:45:00,67.93,67.93,67.86,67.86,3378.0,51.8973,51.8973,51.8438,51.8438,3378.0
2017-11-20 15:50:00,67.87,67.91,67.87,67.91,1285.0,51.8515,51.882,51.8515,51.882,1285.0
2017-11-20 15:55:00,67.91,67.95,67.9,67.94,7403.0,51.882,51.9126,51.8744,51.9049,7403.0
2017-11-21 09:30:00,68.03,68.06,68.0,68.04,500.0,51.9737,51.9966,51.9508,51.9813,500.0
2017-11-21 09:35:00,68.17,68.25,68.17,68.21,800.0,52.0807,52.1418,52.0807,52.1112,800.0
2017-11-21 09:40:00,68.19,68.24,68.19,68.23,300.0,52.0959,52.1341,52.0959,52.1265,300.0
2017-11-21 09:45:00,68.25,68.29,68.21,68.28,700.0,52.1418,52.1723,52.1112,52.1647,700.0
2017-11-21 09:50:00,68.27,68.39,68.27,68.39,1531.0,52.1571,52.2487,52.1571,52.2487,1531.0
2017-11-21 09:55:00,68.4,68.4,68.25,68.25,700.0,52.2564,52.2564,52.1418,52.1418,700.0
2017-11-21 10:00:00,68.29,68.41,68.28,68.4,800.0,52.1723,52.264,52.1647,52.2564,800.0
2017-11-21 10:05:00,68.38,68.38,68.34,68.34,400.0,52.2411,52.2411,52.2105,52.2105,400.0
2017-11-21 10:10:00,68.3,68.3,68.28,68.29,600.0,52.18,52.18,52.1647,52.1723,600.0
2017-11-21 10:15:00,68.31,68.31,68.28,68.28,400.0,52.1876,52.1876,52.1647,52.1647,400.0
2017-11-21 10:20:00,68.22,68.25,68.22,68.25,200.0,52.1189,52.1418,52.1189,52.1418,200.0
2017-11-21 10:25:00,68.27,68.27,68.22,68.23,886.0,52.1571,52.1571,52.1189,52.1265,886.0
2017-11-21 10:30:00,68.25,68.34,68.25,68.34,1000.0,52.1418,52.2105,52.1418,52.2105,1000.0
2017-11-21 10:35:00,68.37,68.39,68.37,68.39,400.0,52.2335,52.2487,52.2335,52.2487,400.0
2017-11-21 10:40:00,68.4,68.42,68.39,68.41,1675.0,52.2564,52.2717,52.2487,52.264,1675.0
2017-11-21 10:45:00,68.39,68.41,68.32,68.41,1900.0,52.2487,52.264,52.1953,52.264,1900.0
2017-11-21 10:50:00,68.41,68.43,68.4,68.4,1379.0,52.264,52.2793,52.2564,52.2564,1379.0
2017-11-21 10:55:00,68.42,68.42,68.38,68.38,1100.0,52.2717,52.2717,52.2411,52.2411,1100.0
2017-11-21 11:00:00,68.4,68.45,68.4,68.45,800.0,52.2564,52.2946,52.2564,52.2946,800.0
2017-11-21 11:05:00,68.44,68.48,68.44,68.47,2100.0,52.2869,52.3175,52.2869,52.3099,2100.0
2017-11-21 11:10:00,68.47,68.53,68.47,68.53,1281.0,52.3099,52.3557,52.3099,52.3557,1281.0
2017-11-21 11:15:00,68.53,68.58,68.53,68.58,1100.0,52.3557,52.3939,52.3557,52.3939,1100.0
2017-11-21 11:20:00,68.59,68.59,68.47,68.47,1822.0,52.4015,52.4015,52.3099,52.3099,1822.0
2017-11-21 11:25:00,68.37,68.42,68.36,68.41,1400.0,52.2335,52.2717,52.2258,52.264,1400.0
2017-11-21 11:30:00,68.39,68.41,68.39,68.41,1000.0,52.2487,52.264,52.2487,52.264,1000.0
2017-11-21 11:35:00,68.44,68.47,68.44,68.47,900.0,52.2869,52.3099,52.2869,52.3099,900.0
2017-11-21 11:40:00,68.47,68.48,68.4,68.4,1500.0,52.3099,52.3175,52.2564,52.2564,1500.0
2017-11-21 11:45:00,68.4,68.41,68.39,68.41,900.0,52.2564,52.264,52.2487,52.264,900.0
2017-11-21 11:50:00,68.43,68.49,68.43,68.49,1000.0,52.2793,52.3251,52.2793,52.3251,1000.0
2017-11-21 11:55:00,68.49,68.51,68.45,68.46,2748.0,52.3251,52.3404,52.2946,52.3022,2748.0
2017-11-21 12:00:00,68.46,68.56,68.46,68.56,3672.0,52.3022,52.3786,52.3022,52.3786,3672.0
2017-11-21 12:05:00,68.6,68.62,68.6,68.62,689.0,52.4092,52.4245,52.4092,52.4245,689.0
2017-11-21 12:10:00,68.63,68.63,68.61,68.61,2085.0,52.4321,52.4321,52.4168,52.4168,2085.0
2017-11-21 12:15:00,68.62,68.62,68.6,68.61,1700.0,52.4245,52.4245,52.4092,52.4168,1700.0
2017-11-21 12:20:00,68.62,68.62,68.54,68.55,1580.0,52.4245,52.4245,52.3633,52.371,1580.0
2017-11-21 12:25:00,68.54,68.54,68.47,68.47,600.0,52.3633,52.3633,52.3099,52.3099,600.0
2017-11-21 12:30:00,68.45,68.46,68.38,68.39,1197.0,52.2946,52.3022,52.2411,52.2487,1197.0
2017-11-21 12:35:00,68.44,68.46,68.44,68.45,600.0,52.2869,52.3022,52.2869,52.2946,600.0
2017-11-21 12:40:00,68.41,68.48,68.41,68.46,1487.0,52.264,52.3175,52.264,52.3022,1487.0
2017-11-21 12:45:00,68.44,68.44,68.4,68.4,2304.0,52.2869,52.2869,52.2564,52.2564,2304.0
2017-11-21 12:50:00,68.41,68.41,68.38,68.39,900.0,52.264,52.264,52.2411,52.2487,900.0
2017-11-21 12:55:00,68.33,68.43,68.33,68.43,1889.0,52.2029,52.2793,52.2029,52.2793,1889.0
2017-11-21 13:00:00,68.43,68.44,68.38,68.38,700.0,52.2793,52.2869,52.2411,52.2411,700.0
2017-11-21 13:05:00,68.35,68.38,68.35,68.37,900.0,52.2182,52.2411,52.2182,52.2335,900.0
2017-11-21 13:10:00,68.37,68.37,68.34,68.35,1000.0,52.2335,52.2335,52.2105,52.2182,1000.0
2017-11-21 13:15:00,68.36,68.36,68.32,68.32,400.0,52.2258,52.2258,52.1953,52.1953,400.0
2017-11-21 13:20:00,68.34,68.35,68.32,68.32,1126.0,52.2105,52.2182,52.1953,52.1953,1126.0
2017-11-21 13:25:00,68.33,68.34,68.33,68.34,1400.0,52.2029,52.2105,52.2029,52.2105,1400.0
2017-11-21 13:30:00,68.34,68.35,68.34,68.34,800.0,52.2105,52.2182,52.2105,52.2105,800.0
2017-11-21 13:35:00,68.34,68.38,68.34,68.37,1000.0,52.2105,52.2411,52.2105,52.2335,1000.0
2017-11-21 13:40:00,68.38,68.42,68.38,68.42,700.0,52.2411,52.2717,52.2411,52.2717,700.0
2017-11-21 13:45:00,68.42,68.42,68.38,68.39,900.0,52.2717,52.2717,52.2411,52.2487,900.0
2017-11-21 13:50:00,68.4,68.42,68.37,68.37,1222.0,52.2564,52.2717,52.2335,52.2335,1222.0
2017-11-21 13:55:00,68.35,68.35,68.31,68.34,2200.0,52.2182,52.2182,52.1876,52.2105,2200.0
2017-11-21 14:00:00,68.34,68.34,68.29,68.3,1599.0,52.2105,52.2105,52.1723,52.18,1599.0
2017-11-21 14:05:00,68.28,68.31,68.27,68.31,1000.0,52.1647,52.1876,52.1571,52.1876,1000.0
2017-11-21 14:10:00,68.32,68.35,68.29,68.29,1600.0,52.1953,52.2182,52.1723,52.1723,1600.0
2017-11-21 14:15:00,68.28,68.37,68.28,68.35,2334.0,52.1647,52.2335,52.1647,52.2182,2334.0
2017-11-21 14:20:00,68.35,68.38,68.33,68.37,2090.0,52.2182,52.2411,52.2029,52.2335,2090.0
2017-11-21 14:25:00,68.37,68.37,68.29,68.29,1200.0,52.2335,52.2335,52.1723,52.1723,1200.0
2017-11-21 14:30:00,68.31,68.34,68.31,68.32,1400.0,52.1876,52.2105,52.1876,52.1953,1400.0
2017-11-21 14:35:00,68.32,68.32,68.3,68.32,1700.0,52.1953,52.1953,52.18,52.1953,1700.0
2017-11-21 14:40:00,68.32,68.34,68.32,68.34,950.0,52.1953,52.2105,52.1953,52.2105,950.0
2017-11-21 14:45:00,68.34,68.35,68.33,68.34,1600.0,52.2105,52.2182,52.2029,52.2105,1600.0
2017-11-21 14:50:00,68.3,68.31,68.26,68.31,1000.0,52.18,52.1876,52.1494,52.1876,1000.0
2017-11-21 14:55:00,68.3,68.34,68.3,68.34,1100.0,52.18,52.2105,52.18,52.2105,1100.0
2017-11-21 15:00:00,68.34,68.39,68.33,68.34,3200.0,52.2105,52.2487,52.2029,52.2105,3200.0
2017-11-21 15:05:00,68.3,68.34,68.3,68.34,1104.0,52.18,52.2105,52.18,52.2105,1104.0
2017-11-21 15:10:00,68.35,68.36,68.24,68.24,1950.0,52.2182,52.2258,52.1341,52.1341,1950.0
2017-11-21 15:15:00,68.24,68.24,68.21,68.21,1729.0,52.1341,52.1341,52.1112,52.1112,1729.0
2017-11-21 15:20:00,68.21,68.23,68.21,68.21,1508.0,52.1112,52.1265,52.1112,52.1112,1508.0
2017-11-21 15:25:00,68.21,68.21,68.2,68.21,1000.0,52.1112,52.1112,52.1036,52.1112,1000.0
2017-11-21 15:30:00,68.21,68.23,68.21,68.22,1823.0,52.1112,52.1265,52.1112,52.1189,1823.0
2017-11-21 15:35:00,68.21,68.21,68.15,68.18,3290.0,52.1112,52.1112,52.0654,52.0883,3290.0
2017-11-21 15:40:00,68.19,68.19,68.15,68.17,2976.0,52.0959,52.0959,52.0654,52.0807,2976.0
2017-11-21 15:45:00,68.18,68.22,68.15,68.21,5080.0,52.0883,52.1189,52.0654,52.1112,5080.0
2017-11-21 15:50:00,68.21,68.21,68.14,68.14,2900.0,52.1112,52.1112,52.0577,52.0577,2900.0
2017-11-21 15:55:00,68.15,68.3,68.14,68.29,10063.0,52.0654,52.18,52.0577,52.1723,10063.0
2017-11-22 09:30:00,68.28,68.28,68.24,68.24,387.0,52.1647,52.1647,52.1341,52.1341,387.0
2017-11-22 09:35:00,68.27,68.31,68.14,68.31,2300.0,52.1571,52.1876,52.0577,52.1876,2300.0
2017-11-22 09:40:00,68.31,68.37,68.26,68.3,1800.0,52.1876,52.2335,52.1494,52.18,1800.0
2017-11-22 09:45:00,68.3,68.3,68.21,68.23,3429.0,52.18,52.18,52.1112,52.1265,3429.0
2017-11-22 09:50:00,68.29,68.38,68.25,68.38,1500.0,52.1723,52.2411,52.1418,52.2411,1500.0
2017-11-22 09:55:00,68.39,68.4,68.39,68.4,500.0,52.2487,52.2564,52.2487,52.2564,500.0
2017-11-22 10:00:00,68.4,68.4,68.35,68.36,300.0,52.2564,52.2564,52.2182,52.2258,300.0
2017-11-22 10:05:00,68.4,68.4,68.22,68.22,900.0,52.2564,52.2564,52.1189,52.1189,900.0
2017-11-22 10:10:00,68.21,68.28,68.2,68.26,1100.0,52.1112,52.1647,52.1036,52.1494,1100.0
2017-11-22 10:15:00,68.28,68.34,68.28,68.33,1200.0,52.1647,52.2105,52.1647,52.2029,1200.0
2017-11-22 10:20:00,68.34,68.41,68.34,68.41,400.0,52.2105,52.264,52.2105,52.264,400.0
2017-11-22 10:25:00,68.41,68.41,68.33,68.35,600.0,52.264,52.264,52.2029,52.2182,600.0
2017-11-22 10:30:00,68.32,68.32,68.22,68.23,751.0,52.1953,52.1953,52.1189,52.1265,751.0
2017-11-22 10:35:00,68.22,68.22,68.15,68.15,400.0,52.1189,52.1189,52.0654,52.0654,400.0
2017-11-22 10:40:00,68.12,68.21,68.12,68.21,1131.0,52.0425,52.1112,52.0425,52.1112,1131.0
2017-11-22 10:45:00,68.21,68.22,68.14,68.14,1500.0,52.1112,52.1189,52.0577,52.0577,1500.0
2017-11-22 10:50:00,68.16,68.2,68.15,68.17,1400.0,52.073,52.1036,52.0654,52.0807,1400.0
2017-11-22 10:55:00,68.17,68.17,68.03,68.05,5514.0,52.0807,52.0807,51.9737,51.989,5514.0
2017-11-22 11:00:00,68.03,68.03,67.97,68.03,3600.0,51.9737,51.9737,51.9279,51.9737,3600.0
2017-11-22 11:05:00,68.03,68.08,68.03,68.08,1237.0,51.9737,52.0119,51.9737,52.0119,1237.0
2017-11-22 11:10:00,68.07,68.1,68.01,68.01,4725.0,52.0043,52.0272,51.9584,51.9584,4725.0
2017-11-22 11:15:00,68.0,68.0,67.98,67.99,6295.0,51.9508,51.9508,51.9355,51.9431,6295.0
2017-11-22 11:20:00,67.99,68.09,67.99,68.07,2600.0,51.9431,52.0195,51.9431,52.0043,2600.0
2017-11-22 11:25:00,68.08,68.16,68.08,68.16,1080.0,52.0119,52.073,52.0119,52.073,1080.0
2017-11-22 11:30:00,68.22,68.24,68.19,68.2,1400.0,52.1189,52.1341,52.0959,52.1036,1400.0
2017-11-22 11:35:00,68.15,68.2,68.12,68.2,1200.0,52.0654,52.1036,52.0425,52.1036,1200.0
2017-11-22 11:40:00,68.23,68.24,68.23,68.24,200.0,52.1265,52.1341,52.1265,52.1341,200.0
2017-11-22 11:45:00,68.2,68.21,68.2,68.21,200.0,52.1036,52.1112,52.1036,52.1112,200.0
2017-11-22 11:50:00,68.19,68.19,68.15,68.15,600.0,52.0959,52.0959,52.0654,52.0654,600.0
2017-11-22 11:55:00,68.14,68.2,68.14,68.2,300.0,52.0577,52.1036,52.0577,52.1036,300.0
2017-11-22 12:00:00,68.23,68.23,68.23,68.23,100.0,52.1265,52.1265,52.1265,52.1265,100.0
2017-11-22 12:05:00,68.24,68.24,68.24,68.24,100.0,52.1341,52.1341,52.1341,52.1341,100.0
2017-11-22 12:10:00,68.22,68.22,68.2,68.21,900.0,52.1189,52.1189,52.1036,52.1112,900.0
2017-11-22 12:15:00,68.2,68.2,68.2,68.2,101.0,52.1036,52.1036,52.1036,52.1036,101.0
2017-11-22 12:20:00,68.19,68.22,68.19,68.22,700.0,52.0959,52.1189,52.0959,52.1189,700.0
2017-11-22 12:25:00,68.24,68.25,68.24,68.25,300.0,52.1341,52.1418,52.1341,52.1418,300.0
2017-11-22 12:30:00,68.22,68.22,68.21,68.21,300.0,52.1189,52.1189,52.1112,52.1112,300.0
2017-11-22 12:35:00,68.21,68.21,68.21,68.21,500.0,52.1112,52.1112,52.1112,52.1112,500.0
2017-11-22 12:40:00,68.22,68.23,68.22,68.23,300.0,52.1189,52.1265,52.1189,52.1265,300.0
2017-11-22 12:45:00,68.23,68.24,68.22,68.22,400.0,52.1265,52.1341,52.1189,52.1189,400.0
2017-11-22 12:50:00,68.23,68.24,68.23,68.24,200.0,52.1265,52.1341,52.1265,52.1341,200.0
2017-11-22 12:55:00,68.22,68.26,68.22,68.25,400.0,52.1189,52.1494,52.1189,52.1418,400.0
2017-11-22 13:00:00,68.24,68.25,68.24,68.25,300.0,52.1341,52.1418,52.1341,52.1418,300.0
2017-11-22 13:05:00,68.28,68.3,68.28,68.29,800.0,52.1647,52.18,52.1647,52.1723,800.0
2017-11-22 13:10:00,68.26,68.28,68.26,68.28,500.0,52.1494,52.1647,52.1494,52.1647,500.0
2017-11-22 13:15:00,68.28,68.31,68.28,68.31,200.0,52.1647,52.1876,52.1647,52.1876,200.0
2017-11-22 13:20:00,68.29,68.29,68.28,68.28,400.0,52.1723,52.1723,52.1647,52.1647,400.0
2017-11-22 13:25:00,68.25,68.25,68.25,68.25,100.0,52.1418,52.1418,52.1418,52.1418,100.0
2017-11-22 13:30:00,68.28,68.28,68.24,68.24,600.0,52.1647,52.1647,52.1341,52.1341,600.0
2017-11-22 13:35:00,68.24,68.24,68.24,68.24,300.0,52.1341,52.1341,52.1341,52.1341,300.0
2017-11-22 13:40:00,68.29,68.29,68.29,68.29,500.0,52.1723,52.1723,52.1723,52.1723,500.0
2017-11-22 13:45:00,68.23,68.23,68.23,68.23,100.0,52.1265,52.1265,52.1265,52.1265,100.0
2017-11-22 13:50:00,68.25,68.3,68.25,68.29,880.0,52.1418,52.18,52.1418,52.1723,880.0
2017-11-22 13:55:00,68.28,68.28,68.26,68.27,532.0,52.1647,52.1647,52.1494,52.1571,532.0
2017-11-22 14:00:00,68.29,68.31,68.27,68.27,600.0,52.1723,52.1876,52.1571,52.1571,600.0
2017-11-22 14:05:00,68.23,68.26,68.23,68.26,500.0,52.1265,52.1494,52.1265,52.1494,500.0
2017-11-22 14:10:00,68.24,68.31,68.24,68.31,800.0,52.1341,52.1876,52.1341,52.1876,800.0
2017-11-22 14:15:00,68.29,68.29,68.29,68.29,100.0,52.1723,52.1723,52.1723,52.1723,100.0
2017-11-22 14:20:00,68.27,68.27,68.2,68.22,900.0,52.1571,52.1571,52.1036,52.1189,900.0
2017-11-22 14:25:00,68.24,68.27,68.24,68.27,1000.0,52.1341,52.1571,52.1341,52.1571,1000.0
2017-11-22 14:30:00,68.26,68.26,68.26,68.26,100.0,52.1494,52.1494,52.1494,52.1494,100.0
2017-11-22 14:35:00,68.24,68.25,68.24,68.25,200.0,52.1341,52.1418,52.1341,52.1418,200.0
2017-11-22 14:40:00,68.2,68.2,68.18,68.2,1165.0,52.1036,52.1036,52.0883,52.1036,1165.0
2017-11-22 14:45:00,68.19,68.2,68.19,68.19,600.0,52.0959,52.1036,52.0959,52.0959,600.0
2017-11-22 14:50:00,68.18,68.2,68.18,68.19,1400.0,52.0883,52.1036,52.0883,52.0959,1400.0
2017-11-22 14:55:00,68.19,68.22,68.17,68.18,2517.0,52.0959,52.1189,52.0807,52.0883,2517.0
2017-11-22 15:00:00,68.18,68.2,68.18,68.18,1685.0,52.0883,52.1036,52.0883,52.0883,1685.0
2017-11-22 15:05:00,68.19,68.19,68.16,68.17,2900.0,52.0959,52.0959,52.073,52.0807,2900.0
2017-11-22 15:10:00,68.17,68.2,68.17,68.2,2180.0,52.0807,52.1036,52.0807,52.1036,2180.0
2017-11-22 15:15:00,68.2,68.21,68.19,68.21,1798.0,52.1036,52.1112,52.0959,52.1112,1798.0
2017-11-22 15:20:00,68.2,68.21,68.19,68.19,1900.0,52.1036,52.1112,52.0959,52.0959,1900.0
2017-11-22 15:25:00,68.18,68.21,68.17,68.21,2556.0,52.0883,52.1112,52.0807,52.1112,2556.0
2017-11-22 15:30:00,68.2,68.21,68.17,68.17,1680.0,52.1036,52.1112,52.0807,52.0807,1680.0
2017-11-22 15:35:00,68.17,68.19,68.17,68.19,1600.0,52.0807,52.0959,52.0807,52.0959,1600.0
2017-11-22 15:40:00,68.18,68.21,68.18,68.19,1200.0,52.0883,52.1112,52.0883,52.0959,1200.0
2017-11-22 15:45:00,68.19,68.24,68.19,68.2,3100.0,52.0959,52.1341,52.0959,52.1036,3100.0
2017-11-22 15:50:00,68.21,68.23,68.2,68.23,1800.0,52.1112,52.1265,52.1036,52.1265,1800.0
2017-11-22 15:55:00,68.21,68.22,68.16,68.16,3300.0,52.1112,52.1189,52.073,52.073,3300.0
2017-11-24 09:30:00,68.41,68.5,68.4,68.5,1100.0,52.264,52.3328,52.2564,52.3328,1100.0
2017-11-24 09:35:00,68.5,68.53,68.5,68.53,400.0,52.3328,52.3557,52.3328,52.3557,400.0
2017-11-24 09:40:00,68.53,68.53,68.53,68.53,0.0,52.3557,52.3557,52.3557,52.3557,0.0
2017-11-24 09:45:00,68.53,68.53,68.5,68.53,700.0,52.3557,52.3557,52.3328,52.3557,700.0
2017-11-24 09:50:00,68.55,68.56,68.55,68.56,200.0,52.371,52.3786,52.371,52.3786,200.0
2017-11-24 09:55:00,68.36,68.36,68.31,68.31,300.0,52.2258,52.2258,52.1876,52.1876,300.0
2017-11-24 10:00:00,68.21,68.27,68.21,68.27,300.0,52.1112,52.1571,52.1112,52.1571,300.0
2017-11-24 10:05:00,68.25,68.25,68.23,68.23,200.0,52.1418,52.1418,52.1265,52.1265,200.0
2017-11-24 10:10:00,68.23,68.23,68.21,68.23,500.0,52.1265,52.1265,52.1112,52.1265,500.0
2017-11-24 10:15:00,68.26,68.26,68.2,68.21,800.0,52.1494,52.1494,52.1036,52.1112,800.0
2017-11-24 10:20:00,68.2,68.29,68.2,68.29,800.0,52.1036,52.1723,52.1036,52.1723,800.0
2017-11-24 10:25:00,68.34,68.34,68.3,68.34,700.0,52.2105,52.2105,52.18,52.2105,700.0
2017-11-24 10:30:00,68.34,68.36,68.34,68.36,657.0,52.2105,52.2258,52.2105,52.2258,657.0
2017-11-24 10:35:00,68.37,68.37,68.3,68.34,1098.0,52.2335,52.2335,52.18,52.2105,1098.0
2017-11-24 10:40:00,68.36,68.37,68.36,68.37,400.0,52.2258,52.2335,52.2258,52.2335,400.0
2017-11-24 10:45:00,68.34,68.38,68.34,68.38,900.0,52.2105,52.2411,52.2105,52.2411,900.0
2017-11-24 10:50:00,68.32,68.37,68.32,68.37,700.0,52.1953,52.2335,52.1953,52.2335,700.0
2017-11-24 10:55:00,68.34,68.34,68.34,68.34,100.0,52.2105,52.2105,52.2105,52.2105,100.0
2017-11-24 11:00:00,68.33,68.33,68.32,68.32,200.0,52.2029,52.2029,52.1953,52.1953,200.0
2017-11-24 11:05:00,68.33,68.33,68.33,68.33,200.0,52.2029,52.2029,52.2029,52.2029,200.0
2017-11-24 11:10:00,68.33,68.33,68.33,68.33,0.0,52.2029,52.2029,52.2029,52.2029,0.0
2017-11-24 11:15:00,68.33,68.33,68.33,68.33,0.0,52.2029,52.2029,52.2029,52.2029,0.0
2017-11-24 11:20:00,68.28,68.28,68.26,68.26,300.0,52.1647,52.1647,52.1494,52.1494,300.0
2017-11-24 11:25:00,68.26,68.29,68.26,68.29,400.0,52.1494,52.1723,52.1494,52.1723,400.0
2017-11-24 11:30:00,68.32,68.34,68.31,68.31,700.0,52.1953,52.2105,52.1876,52.1876,700.0
2017-11-24 11:35:00,68.31,68.31,68.23,68.23,995.0,52.1876,52.1876,52.1265,52.1265,995.0
2017-11-24 11:40:00,68.2,68.23,68.19,68.19,1362.0,52.1036,52.1265,52.0959,52.0959,1362.0
2017-11-24 11:45:00,68.19,68.19,68.19,68.19,0.0,52.0959,52.0959,52.0959,52.0959,0.0
2017-11-24 11:50:00,68.18,68.18,68.18,68.18,200.0,52.0883,52.0883,52.0883,52.0883,200.0
2017-11-24 11:55:00,68.15,68.15,68.15,68.15,100.0,52.0654,52.0654,52.0654,52.0654,100.0
2017-11-24 12:00:00,68.15,68.15,68.15,68.15,0.0,52.0654,52.0654,52.0654,52.0654,0.0
2017-11-24 12:05:00,68.16,68.16,68.16,68.16,100.0,52.073,52.073,52.073,52.073,100.0
2017-11-24 12:10:00,68.16,68.16,68.16,68.16,0.0,52.073,52.073,52.073,52.073,0.0
2017-11-24 12:15:00,68.2,68.22,68.2,68.22,300.0,52.1036,52.1189,52.1036,52.1189,300.0
2017-11-24 12:20:00,68.23,68.23,68.23,68.23,200.0,52.1265,52.1265,52.1265,52.1265,200.0
2017-11-24 12:25:00,68.25,68.29,68.25,68.29,400.0,52.1418,52.1723,52.1418,52.1723,400.0
2017-11-24 12:30:00,68.29,68.29,68.26,68.26,300.0,52.1723,52.1723,52.1494,52.1494,300.0
2017-11-24 12:35:00,68.31,68.31,68.3,68.3,800.0,52.1876,52.1876,52.18,52.18,800.0
2017-11-24 12:40:00,68.31,68.31,68.25,68.26,900.0,52.1876,52.1876,52.1418,52.1494,900.0
2017-11-24 12:45:00,68.28,68.31,68.28,68.31,500.0,52.1647,52.1876,52.1647,52.1876,500.0
2017-11-24 12:50:00,68.26,68.26,68.19,68.25,1300.0,52.1494,52.1494,52.0959,52.1418,1300.0
2017-11-24 12:55:00,68.24,68.25,68.24,68.25,400.0,52.1341,52.1418,52.1341,52.1418,400.0
2017-11-27 09:30:00,68.24,68.24,68.06,68.06,1109.0,52.1341,52.1341,51.9966,51.9966,1109.0
2017-11-27 09:35:00,68.14,68.17,68.14,68.17,200.0,52.0577,52.0807,52.0577,52.0807,200.0
2017-11-27 09:40:00,68.12,68.12,68.12,68.12,100.0,52.0425,52.0425,52.0425,52.0425,100.0
2017-11-27 09:45:00,68.12,68.12,68.09,68.09,300.0,52.0425,52.0425,52.0195,52.0195,300.0
2017-11-27 09:50:00,68.06,68.06,68.06,68.06,200.0,51.9966,51.9966,51.9966,51.9966,200.0
2017-11-27 09:55:00,68.15,68.15,68.14,68.14,300.0,52.0654,52.0654,52.0577,52.0577,300.0
2017-11-27 10:00:00,68.13,68.18,68.13,68.14,925.0,52.0501,52.0883,52.0501,52.0577,925.0
2017-11-27 10:05:00,68.15,68.18,68.15,68.18,400.0,52.0654,52.0883,52.0654,52.0883,400.0
2017-11-27 10:10:00,68.18,68.18,68.12,68.12,300.0,52.0883,52.0883,52.0425,52.0425,300.0
2017-11-27 10:15:00,68.08,68.12,68.06,68.12,500.0,52.0119,52.0425,51.9966,52.0425,500.0
2017-11-27 10:20:00,68.08,68.17,68.07,68.07,1300.0,52.0119,52.0807,52.0043,52.0043,1300.0
2017-11-27 10:25:00,68.08,68.09,68.08,68.08,300.0,52.0119,52.0195,52.0119,52.0119,300.0
2017-11-27 10:30:00,68.07,68.07,68.07,68.07,100.0,52.0043,52.0043,52.0043,52.0043,100.0
2017-11-27 10:35:00,68.0,68.04,67.96,68.04,1800.0,51.9508,51.9813,51.9202,51.9813,1800.0
2017-11-27 10:40:00,68.05,68.05,67.97,67.97,400.0,51.989,51.989,51.9279,51.9279,400.0
2017-11-27 10:45:00,67.97,68.09,67.97,68.08,1000.0,51.9279,52.0195,51.9279,52.0119,1000.0
2017-11-27 10:50:00,68.08,68.14,68.08,68.14,600.0,52.0119,52.0577,52.0119,52.0577,600.0
2017-11-27 10:55:00,68.07,68.07,68.05,68.05,200.0,52.0043,52.0043,51.989,51.989,200.0
2017-11-27 11:00:00,68.03,68.03,68.01,68.01,200.0,51.9737,51.9737,51.9584,51.9584,200.0
2017-11-27 11:05:00,68.0,68.02,67.99,67.99,600.0,51.9508,51.9661,51.9431,51.9431,600.0
2017-11-27 11:10:00,67.99,67.99,67.93,67.93,400.0,51.9431,51.9431,51.8973,51.8973,400.0
2017-11-27 11:15:00,67.96,67.97,67.91,67.91,400.0,51.9202,51.9279,51.882,51.882,400.0
2017-11-27 11:20:00,67.93,67.94,67.93,67.94,200.0,51.8973,51.9049,51.8973,51.9049,200.0
2017-11-27 11:25:00,67.91,67.91,67.84,67.86,600.0,51.882,51.882,51.8285,51.8438,600.0
2017-11-27 11:30:00,67.83,67.84,67.83,67.84,400.0,51.8209,51.8285,51.8209,51.8285,400.0
2017-11-27 11:35:00,67.85,67.85,67.76,67.85,1312.0,51.8362,51.8362,51.7674,51.8362,1312.0
2017-11-27 11:40:00,67.84,67.84,67.82,67.82,600.0,51.8285,51.8285,51.8133,51.8133,600.0
2017-11-27 11:45:00,67.82,67.86,67.82,67.85,700.0,51.8133,51.8438,51.8133,51.8362,700.0
2017-11-27 11:50:00,67.85,67.85,67.81,67.81,900.0,51.8362,51.8362,51.8056,51.8056,900.0
2017-11-27 11:55:00,67.8,67.8,67.76,67.76,600.0,51.798,51.798,51.7674,51.7674,600.0
2017-11-27 12:00:00,67.75,67.75,67.71,67.72,500.0,51.7598,51.7598,51.7292,51.7369,500.0
2017-11-27 12:05:00,67.72,67.72,67.67,67.67,600.0,51.7369,51.7369,51.6987,51.6987,600.0
2017-11-27 12:10:00,67.69,67.7,67.69,67.7,620.0,51.7139,51.7216,51.7139,51.7216,620.0
2017-11-27 12:15:00,67.76,67.81,67.76,67.81,800.0,51.7674,51.8056,51.7674,51.8056,800.0
2017-11-27 12:20:00,67.82,67.82,67.82,67.82,300.0,51.8133,51.8133,51.8133,51.8133,300.0
2017-11-27 12:25:00,67.77,67.77,67.74,67.74,600.0,51.7751,51.7751,51.7521,51.7521,600.0
2017-11-27 12:30:00,67.75,67.76,67.75,67.75,700.0,51.7598,51.7674,51.7598,51.7598,700.0
2017-11-27 12:35:00,67.75,67.75,67.75,67.75,0.0,51.7598,51.7598,51.7598,51.7598,0.0
2017-11-27 12:40:00,67.75,67.77,67.75,67.77,700.0,51.7598,51.7751,51.7598,51.7751,700.0
2017-11-27 12:45:00,67.77,67.8,67.77,67.8,500.0,51.7751,51.798,51.7751,51.798,500.0
2017-11-27 12:50:00,67.77,67.81,67.77,67.8,600.0,51.7751,51.8056,51.7751,51.798,600.0
2017-11-27 12:55:00,67.84,67.84,67.84,67.84,100.0,51.8285,51.8285,51.8285,51.8285,100.0
2017-11-27 13:00:00,67.85,67.85,67.85,67.85,100.0,51.8362,51.8362,51.8362,51.8362,100.0
2017-11-27 13:05:00,67.83,67.83,67.83,67.83,200.0,51.8209,51.8209,51.8209,51.8209,200.0
2017-11-27 13:10:00,67.87,67.87,67.87,67.87,100.0,51.8515,51.8515,51.8515,51.8515,100.0
2017-11-27 13:15:00,67.88,67.88,67.87,67.87,200.0,51.8591,51.8591,51.8515,51.8515,200.0
2017-11-27 13:20:00,67.87,67.87,67.87,67.87,0.0,51.8515,51.8515,51.8515,51.8515,0.0
2017-11-27 13:25:00,67.91,67.91,67.91,67.91,100.0,51.882,51.882,51.882,51.882,100.0
2017-11-27 13:30:00,67.91,67.91,67.91,67.91,0.0,51.882,51.882,51.882,51.882,0.0
2017-11-27 13:35:00,67.96,67.96,67.96,67.96,100.0,51.9202,51.9202,51.9202,51.9202,100.0
2017-11-27 13:40:00,67.95,67.95,67.95,67.95,100.0,51.9126,51.9126,51.9126,51.9126,100.0
2017-11-27 13:45:00,67.95,68.01,67.95,67.99,700.0,51.9126,51.9584,51.9126,51.9431,700.0
2017-11-27 13:50:00,68.04,68.04,68.03,68.03,200.0,51.9813,51.9813,51.9737,51.9737,200.0
2017-11-27 13:55:00,68.03,68.03,68.03,68.03,0.0,51.9737,51.9737,51.9737,51.9737,0.0
2017-11-27 14:00:00,68.07,68.07,68.06,68.06,300.0,52.0043,52.0043,51.9966,51.9966,300.0
2017-11-27 14:05:00,68.06,68.06,68.06,68.06,200.0,51.9966,51.9966,51.9966,51.9966,200.0
2017-11-27 14:10:00,68.06,68.06,68.04,68.04,200.0,51.9966,51.9966,51.9813,51.9813,200.0
2017-11-27 14:15:00,68.06,68.06,68.04,68.04,300.0,51.9966,51.9966,51.9813,51.9813,300.0
2017-11-27 14:20:00,68.03,68.03,67.96,67.96,1150.0,51.9737,51.9737,51.9202,51.9202,1150.0
2017-11-27 14:25:00,67.98,67.98,67.98,67.98,100.0,51.9355,51.9355,51.9355,51.9355,100.0
2017-11-27 14:30:00,67.97,67.98,67.96,67.96,700.0,51.9279,51.9355,51.9202,51.9202,700.0
2017-11-27 14:35:00,67.95,67.95,67.93,67.93,200.0,51.9126,51.9126,51.8973,51.8973,200.0
2017-11-27 14:40:00,67.95,67.95,67.93,67.93,200.0,51.9126,51.9126,51.8973,51.8973,200.0
2017-11-27 14:45:00,67.93,67.94,67.92,67.92,400.0,51.8973,51.9049,51.8897,51.8897,400.0
2017-11-27 14:50:00,67.93,67.93,67.93,67.93,285.0,51.8973,51.8973,51.8973,51.8973,285.0
2017-11-27 14:55:00,67.94,67.95,67.94,67.95,200.0,51.9049,51.9126,51.9049,51.9126,200.0
2017-11-27 15:00:00,67.96,67.96,67.87,67.87,1100.0,51.9202,51.9202,51.8515,51.8515,1100.0
2017-11-27 15:05:00,67.85,67.85,67.83,67.83,500.0,51.8362,51.8362,51.8209,51.8209,500.0
2017-11-27 15:10:00,67.82,67.82,67.76,67.77,2000.0,51.8133,51.8133,51.7674,51.7751,2000.0
2017-11-27 15:15:00,67.76,67.76,67.68,67.7,1831.0,51.7674,51.7674,51.7063,51.7216,1831.0
2017-11-27 15:20:00,67.7,67.71,67.69,67.69,2522.0,51.7216,51.7292,51.7139,51.7139,2522.0
2017-11-27 15:25:00,67.71,67.75,67.71,67.73,1214.0,51.7292,51.7598,51.7292,51.7445,1214.0
2017-11-27 15:30:00,67.73,67.73,67.69,67.71,2400.0,51.7445,51.7445,51.7139,51.7292,2400.0
2017-11-27 15:35:00,67.72,67.73,67.7,67.7,1400.0,51.7369,51.7445,51.7216,51.7216,1400.0
2017-11-27 15:40:00,67.69,67.69,67.58,67.58,3209.0,51.7139,51.7139,51.6299,51.6299,3209.0
2017-11-27 15:45:00,67.57,67.57,67.53,67.53,3751.0,51.6223,51.6223,51.5917,51.5917,3751.0
2017-11-27 15:50:00,67.54,67.57,67.51,67.53,3800.0,51.5994,51.6223,51.5764,51.5917,3800.0
2017-11-27 15:55:00,67.53,67.54,67.47,67.47,5648.0,51.5917,51.5994,51.5459,51.5459,5648.0
2017-11-28 09:30:00,67.49,67.49,67.46,67.46,300.0,51.5612,51.5612,51.5382,51.5382,300.0
2017-11-28 09:35:00,67.45,67.49,67.35,67.49,700.0,51.5306,51.5612,51.4542,51.5612,700.0
2017-11-28 09:40:00,67.48,67.48,67.42,67.42,300.0,51.5535,51.5535,51.5077,51.5077,300.0
2017-11-28 09:45:00,67.39,67.39,67.32,67.34,2200.0,51.4848,51.4848,51.4313,51.4466,2200.0
2017-11-28 09:50:00,67.52,67.52,67.42,67.42,300.0,51.5841,51.5841,51.5077,51.5077,300.0
2017-11-28 09:55:00,67.26,67.34,67.15,67.15,1000.0,51.3854,51.4466,51.3014,51.3014,1000.0
2017-11-28 10:00:00,67.26,67.26,67.18,67.18,3613.0,51.3854,51.3854,51.3243,51.3243,3613.0
2017-11-28 10:05:00,67.16,67.22,67.09,67.11,5100.0,51.309,51.3549,51.2556,51.2708,5100.0
2017-11-28 10:10:00,67.12,67.13,66.98,66.98,4000.0,51.2785,51.2861,51.1715,51.1715,4000.0
2017-11-28 10:15:00,66.99,67.01,66.95,66.95,1719.0,51.1792,51.1944,51.1486,51.1486,1719.0
2017-11-28 10:20:00,66.95,66.95,66.89,66.89,1601.0,51.1486,51.1486,51.1028,51.1028,1601.0
2017-11-28 10:25:00,66.9,66.9,66.86,66.86,1400.0,51.1104,51.1104,51.0798,51.0798,1400.0
2017-11-28 10:30:00,66.86,66.87,66.8,66.8,1200.0,51.0798,51.0875,51.034,51.034,1200.0
2017-11-28 10:35:00,66.78,66.78,66.68,66.71,1400.0,51.0187,51.0187,50.9423,50.9652,1400.0
2017-11-28 10:40:00,66.72,66.82,66.72,66.79,2045.0,50.9729,51.0493,50.9729,51.0264,2045.0
2017-11-28 10:45:00,66.76,66.8,66.75,66.78,1600.0,51.0034,51.034,50.9958,51.0187,1600.0
2017-11-28 10:50:00,66.74,66.76,66.71,66.75,1800.0,50.9882,51.0034,50.9652,50.9958,1800.0
2017-11-28 10:55:00,66.78,66.78,66.76,66.76,1833.0,51.0187,51.0187,51.0034,51.0034,1833.0
2017-11-28 11:00:00,66.76,66.77,66.75,66.77,1400.0,51.0034,51.0111,50.9958,51.0111,1400.0
2017-11-28 11:05:00,66.76,66.76,66.69,66.69,1600.0,51.0034,51.0034,50.95,50.95,1600.0
2017-11-28 11:10:00,66.69,66.69,66.65,66.69,2064.0,50.95,50.95,50.9194,50.95,2064.0
2017-11-28 11:15:00,66.68,66.77,66.67,66.76,1853.0,50.9423,51.0111,50.9347,51.0034,1853.0
2017-11-28 11:20:00,66.77,66.77,66.74,66.74,600.0,51.0111,51.0111,50.9882,50.9882,600.0
2017-11-28 11:25:00,66.75,66.79,66.75,66.78,2565.0,50.9958,51.0264,50.9958,51.0187,2565.0
2017-11-28 11:30:00,66.8,66.84,66.79,66.84,733.0,51.034,51.0646,51.0264,51.0646,733.0
2017-11-28 11:35:00,66.87,66.88,66.81,66.81,1809.0,51.0875,51.0951,51.0416,51.0416,1809.0
2017-11-28 11:40:00,66.84,66.88,66.84,66.88,545.0,51.0646,51.0951,51.0646,51.0951,545.0
2017-11-28 11:45:00,66.94,66.94,66.92,66.92,1375.0,51.141,51.141,51.1257,51.1257,1375.0
2017-11-28 11:50:00,66.9,66.9,66.88,66.89,600.0,51.1104,51.1104,51.0951,51.1028,600.0
2017-11-28 11:55:00,66.9,66.91,66.87,66.91,1245.0,51.1104,51.118,51.0875,51.118,1245.0
2017-11-28 12:00:00,66.92,66.92,66.84,66.84,500.0,51.1257,51.1257,51.0646,51.0646,500.0
2017-11-28 12:05:00,66.84,66.84,66.81,66.82,800.0,51.0646,51.0646,51.0416,51.0493,800.0
2017-11-28 12:10:00,66.79,66.82,66.77,66.82,800.0,51.0264,51.0493,51.0111,51.0493,800.0
2017-11-28 12:15:00,66.8,66.8,66.76,66.77,900.0,51.034,51.034,51.0034,51.0111,900.0
2017-11-28 12:20:00,66.77,66.8,66.77,66.78,1400.0,51.0111,51.034,51.0111,51.0187,1400.0
2017-11-28 12:25:00,66.76,66.83,66.76,66.8,1800.0,51.0034,51.0569,51.0034,51.034,1800.0
2017-11-28 12:30:00,66.8,66.81,66.76,66.81,1400.0,51.034,51.0416,51.0034,51.0416,1400.0
2017-11-28 12:35:00,66.85,66.87,66.83,66.83,600.0,51.0722,51.0875,51.0569,51.0569,600.0
2017-11-28 12:40:00,66.85,66.85,66.85,66.85,100.0,51.0722,51.0722,51.0722,51.0722,100.0
2017-11-28 12:45:00,66.85,66.85,66.82,66.82,600.0,51.0722,51.0722,51.0493,51.0493,600.0
2017-11-28 12:50:00,66.83,66.83,66.76,66.78,1462.0,51.0569,51.0569,51.0034,51.0187,1462.0
2017-11-28 12:55:00,66.79,66.82,66.79,66.82,782.0,51.0264,51.0493,51.0264,51.0493,782.0
2017-11-28 13:00:00,66.82,66.82,66.8,66.8,600.0,51.0493,51.0493,51.034,51.034,600.0
2017-11-28 13:05:00,66.79,66.85,66.79,66.85,800.0,51.0264,51.0722,51.0264,51.0722,800.0
2017-11-28 13:10:00,66.88,66.89,66.87,66.89,1100.0,51.0951,51.1028,51.0875,51.1028,1100.0
2017-11-28 13:15:00,66.9,66.9,66.85,66.85,1600.0,51.1104,51.1104,51.0722,51.0722,1600.0
2017-11-28 13:20:00,66.85,66.93,66.85,66.93,979.0,51.0722,51.1333,51.0722,51.1333,979.0
2017-11-28 13:25:00,66.89,66.96,66.89,66.96,300.0,51.1028,51.1562,51.1028,51.1562,300.0
2017-11-28 13:30:00,66.94,66.95,66.94,66.94,400.0,51.141,51.1486,51.141,51.141,400.0
2017-11-28 13:35:00,66.93,66.94,66.92,66.94,753.0,51.1333,51.141,51.1257,51.141,753.0
2017-11-28 13:40:00,66.95,66.96,66.93,66.96,1600.0,51.1486,51.1562,51.1333,51.1562,1600.0
2017-11-28 13:45:00,66.97,67.01,66.97,67.0,1300.0,51.1639,51.1944,51.1639,51.1868,1300.0
2017-11-28 13:50:00,67.01,67.02,66.98,66.98,1600.0,51.1944,51.2021,51.1715,51.1715,1600.0
2017-11-28 13:55:00,66.99,67.05,66.99,67.05,1000.0,51.1792,51.225,51.1792,51.225,1000.0
2017-11-28 14:00:00,67.07,67.09,67.07,67.09,400.0,51.2403,51.2556,51.2403,51.2556,400.0
2017-11-28 14:05:00,67.1,67.11,67.09,67.09,700.0,51.2632,51.2708,51.2556,51.2556,700.0
2017-11-28 14:10:00,67.11,67.12,67.11,67.11,500.0,51.2708,51.2785,51.2708,51.2708,500.0
2017-11-28 14:15:00,67.1,67.15,67.1,67.13,1700.0,51.2632,51.3014,51.2632,51.2861,1700.0
2017-11-28 14:20:00,67.12,67.12,67.11,67.11,900.0,51.2785,51.2785,51.2708,51.2708,900.0
2017-11-28 14:25:00,67.1,67.12,67.09,67.09,1200.0,51.2632,51.2785,51.2556,51.2556,1200.0
2017-11-28 14:30:00,67.1,67.12,67.1,67.11,500.0,51.2632,51.2785,51.2632,51.2708,500.0
2017-11-28 14:35:00,67.11,67.11,67.08,67.1,1791.0,51.2708,51.2708,51.2479,51.2632,1791.0
2017-11-28 14:40:00,67.13,67.13,67.13,67.13,200.0,51.2861,51.2861,51.2861,51.2861,200.0
2017-11-28 14:45:00,67.17,67.17,67.1,67.1,700.0,51.3167,51.3167,51.2632,51.2632,700.0
2017-11-28 14:50:00,67.12,67.14,67.12,67.13,700.0,51.2785,51.2938,51.2785,51.2861,700.0
2017-11-28 14:55:00,67.12,67.13,67.11,67.13,1200.0,51.2785,51.2861,51.2708,51.2861,1200.0
2017-11-28 15:00:00,67.13,67.15,67.13,67.14,1060.0,51.2861,51.3014,51.2861,51.2938,1060.0
2017-11-28 15:05:00,67.14,67.15,67.13,67.14,1833.0,51.2938,51.3014,51.2861,51.2938,1833.0
2017-11-28 15:10:00,67.16,67.17,67.08,67.08,2500.0,51.309,51.3167,51.2479,51.2479,2500.0
2017-11-28 15:15:00,67.08,67.08,67.04,67.05,1000.0,51.2479,51.2479,51.2174,51.225,1000.0
2017-11-28 15:20:00,67.05,67.08,67.04,67.07,1600.0,51.225,51.2479,51.2174,51.2403,1600.0
2017-11-28 15:25:00,67.07,67.1,67.07,67.1,1400.0,51.2403,51.2632,51.2403,51.2632,1400.0
2017-11-28 15:30:00,67.11,67.14,67.11,67.11,2922.0,51.2708,51.2938,51.2708,51.2708,2922.0
2017-11-28 15:35:00,67.11,67.15,67.11,67.14,1400.0,51.2708,51.3014,51.2708,51.2938,1400.0
2017-11-28 15:40:00,67.13,67.16,67.13,67.16,1030.0,51.2861,51.309,51.2861,51.309,1030.0
2017-11-28 15:45:00,67.17,67.21,67.17,67.17,1673.0,51.3167,51.3472,51.3167,51.3167,1673.0
2017-11-28 15:50:00,67.16,67.16,67.14,67.16,1200.0,51.309,51.309,51.2938,51.309,1200.0
2017-11-28 15:55:00,67.18,67.18,67.11,67.14,6040.0,51.3243,51.3243,51.2708,51.2938,6040.0
2017-11-29 09:30:00,67.15,67.16,66.9,66.94,700.0,51.3014,51.309,51.1104,51.141,700.0
2017-11-29 09:35:00,67.13,67.13,67.13,67.13,100.0,51.2861,51.2861,51.2861,51.2861,100.0
2017-11-29 09:40:00,67.14,67.14,66.97,66.97,800.0,51.2938,51.2938,51.1639,51.1639,800.0
2017-11-29 09:45:00,67.05,67.1,67.05,67.1,300.0,51.225,51.2632,51.225,51.2632,300.0
2017-11-29 09:50:00,67.1,67.1,66.96,67.09,600.0,51.2632,51.2632,51.1562,51.2556,600.0
2017-11-29 09:55:00,67.06,67.07,66.94,66.94,800.0,51.2326,51.2403,51.141,51.141,800.0
2017-11-29 10:00:00,66.86,67.01,66.83,66.85,1815.0,51.0798,51.1944,51.0569,51.0722,1815.0
2017-11-29 10:05:00,66.84,66.86,66.73,66.85,1200.0,51.0646,51.0798,50.9805,51.0722,1200.0
2017-11-29 10:10:00,66.87,66.87,66.76,66.76,1199.0,51.0875,51.0875,51.0034,51.0034,1199.0
2017-11-29 10:15:00,66.78,66.9,66.78,66.9,1500.0,51.0187,51.1104,51.0187,51.1104,1500.0
2017-11-29 10:20:00,66.9,66.98,66.9,66.95,800.0,51.1104,51.1715,51.1104,51.1486,800.0
2017-11-29 10:25:00,66.93,67.08,66.86,66.94,1400.0,51.1333,51.2479,51.0798,51.141,1400.0
2017-11-29 10:30:00,67.0,67.14,67.0,67.1,800.0,51.1868,51.2938,51.1868,51.2632,800.0
2017-11-29 10:35:00,67.09,67.09,67.03,67.05,800.0,51.2556,51.2556,51.2097,51.225,800.0
2017-11-29 10:40:00,67.03,67.03,66.92,66.92,500.0,51.2097,51.2097,51.1257,51.1257,500.0
2017-11-29 10:45:00,66.92,67.0,66.92,67.0,470.0,51.1257,51.1868,51.1257,51.1868,470.0
2017-11-29 10:50:00,66.98,66.98,66.97,66.98,300.0,51.1715,51.1715,51.1639,51.1715,300.0
2017-11-29 10:55:00,66.94,66.94,66.88,66.91,900.0,51.141,51.141,51.0951,51.118,900.0
2017-11-29 11:00:00,66.92,67.0,66.92,66.93,700.0,51.1257,51.1868,51.1257,51.1333,700.0
2017-11-29 11:05:00,66.94,66.97,66.94,66.97,300.0,51.141,51.1639,51.141,51.1639,300.0
2017-11-29 11:10:00,66.98,66.98,66.94,66.94,500.0,51.1715,51.1715,51.141,51.141,500.0
2017-11-29 11:15:00,66.98,67.0,66.9,66.9,900.0,51.1715,51.1868,51.1104,51.1104,900.0
2017-11-29 11:20:00,66.93,66.98,66.93,66.95,700.0,51.1333,51.1715,51.1333,51.1486,700.0
2017-11-29 11:25:00,66.99,67.06,66.99,67.06,1400.0,51.1792,51.2326,51.1792,51.2326,1400.0
2017-11-29 11:30:00,67.07,67.07,66.99,67.01,700.0,51.2403,51.2403,51.1792,51.1944,700.0
2017-11-29 11:35:00,66.99,67.01,66.99,67.0,800.0,51.1792,51.1944,51.1792,51.1868,800.0
2017-11-29 11:40:00,66.99,67.05,66.99,67.05,500.0,51.1792,51.225,51.1792,51.225,500.0
2017-11-29 11:45:00,67.07,67.07,67.03,67.04,2900.0,51.2403,51.2403,51.2097,51.2174,2900.0
2017-11-29 11:50:00,67.08,67.08,67.08,67.08,300.0,51.2479,51.2479,51.2479,51.2479,300.0
2017-11-29 11:55:00,67.15,67.15,67.14,67.15,600.0,51.3014,51.3014,51.2938,51.3014,600.0
2017-11-29 12:00:00,67.19,67.22,67.16,67.2,723.0,51.332,51.3549,51.309,51.3396,723.0
2017-11-29 12:05:00,67.21,67.21,67.2,67.21,300.0,51.3472,51.3472,51.3396,51.3472,300.0
2017-11-29 12:10:00,67.21,67.21,67.21,67.21,0.0,51.3472,51.3472,51.3472,51.3472,0.0
2017-11-29 12:15:00,67.3,67.34,67.29,67.29,400.0,51.416,51.4466,51.4084,51.4084,400.0
2017-11-29 12:20:00,67.29,67.29,67.26,67.26,200.0,51.4084,51.4084,51.3854,51.3854,200.0
2017-11-29 12:25:00,67.25,67.25,67.23,67.23,300.0,51.3778,51.3778,51.3625,51.3625,300.0
2017-11-29 12:30:00,67.25,67.25,67.23,67.23,400.0,51.3778,51.3778,51.3625,51.3625,400.0
2017-11-29 12:35:00,67.17,67.17,67.13,67.13,300.0,51.3167,51.3167,51.2861,51.2861,300.0
2017-11-29 12:40:00,67.09,67.1,67.08,67.08,400.0,51.2556,51.2632,51.2479,51.2479,400.0
2017-11-29 12:45:00,67.11,67.12,67.11,67.12,400.0,51.2708,51.2785,51.2708,51.2785,400.0
2017-11-29 12:50:00,67.15,67.23,67.15,67.23,800.0,51.3014,51.3625,51.3014,51.3625,800.0
2017-11-29 12:55:00,67.25,67.25,67.2,67.22,800.0,51.3778,51.3778,51.3396,51.3549,800.0
2017-11-29 13:00:00,67.23,67.25,67.18,67.18,400.0,51.3625,51.3778,51.3243,51.3243,400.0
2017-11-29 13:05:00,67.17,67.17,67.13,67.14,1020.0,51.3167,51.3167,51.2861,51.2938,1020.0
2017-11-29 13:10:00,67.17,67.17,67.17,67.17,100.0,51.3167,51.3167,51.3167,51.3167,100.0
2017-11-29 13:15:00,67.16,67.19,67.15,67.19,600.0,51.309,51.332,51.3014,51.332,600.0
2017-11-29 13:20:00,67.19,67.19,67.19,67.19,200.0,51.332,51.332,51.332,51.332,200.0
2017-11-29 13:25:00,67.21,67.22,67.21,67.22,200.0,51.3472,51.3549,51.3472,51.3549,200.0
2017-11-29 13:30:00,67.22,67.22,67.22,67.22,0.0,51.3549,51.3549,51.3549,51.3549,0.0
2017-11-29 13:35:00,67.24,67.25,67.24,67.25,300.0,51.3702,51.3778,51.3702,51.3778,300.0
2017-11-29 13:40:00,67.26,67.26,67.26,67.26,100.0,51.3854,51.3854,51.3854,51.3854,100.0
2017-11-29 13:45:00,67.27,67.29,67.27,67.29,300.0,51.3931,51.4084,51.3931,51.4084,300.0
2017-11-29 13:50:00,67.3,67.35,67.3,67.35,300.0,51.416,51.4542,51.416,51.4542,300.0
2017-11-29 13:55:00,67.35,67.39,67.35,67.39,600.0,51.4542,51.4848,51.4542,51.4848,600.0
2017-11-29 14:00:00,67.38,67.38,67.35,67.35,200.0,51.4771,51.4771,51.4542,51.4542,200.0
2017-11-29 14:05:00,67.39,67.42,67.39,67.4,500.0,51.4848,51.5077,51.4848,51.4924,500.0
2017-11-29 14:10:00,67.37,67.42,67.37,67.42,400.0,51.4695,51.5077,51.4695,51.5077,400.0
2017-11-29 14:15:00,67.42,67.42,67.39,67.42,300.0,51.5077,51.5077,51.4848,51.5077,300.0
2017-11-29 14:20:00,67.46,67.46,67.42,67.43,400.0,51.5382,51.5382,51.5077,51.5153,400.0
2017-11-29 14:25:00,67.43,67.43,67.37,67.43,900.0,51.5153,51.5153,51.4695,51.5153,900.0
2017-11-29 14:30:00,67.43,67.43,67.42,67.42,200.0,51.5153,51.5153,51.5077,51.5077,200.0
2017-11-29 14:35:00,67.41,67.41,67.38,67.39,400.0,51.5,51.5,51.4771,51.4848,400.0
2017-11-29 14:40:00,67.4,67.4,67.33,67.36,600.0,51.4924,51.4924,51.4389,51.4618,600.0
2017-11-29 14:45:00,67.37,67.38,67.37,67.38,300.0,51.4695,51.4771,51.4695,51.4771,300.0
2017-11-29 14:50:00,67.39,67.39,67.38,67.38,400.0,51.4848,51.4848,51.4771,51.4771,400.0
2017-11-29 14:55:00,67.39,67.43,67.38,67.38,700.0,51.4848,51.5153,51.4771,51.4771,700.0
2017-11-29 15:00:00,67.37,67.37,67.33,67.33,1890.0,51.4695,51.4695,51.4389,51.4389,1890.0
2017-11-29 15:05:00,67.32,67.36,67.31,67.34,2006.0,51.4313,51.4618,51.4236,51.4466,2006.0
2017-11-29 15:10:00,67.35,67.35,67.35,67.35,300.0,51.4542,51.4542,51.4542,51.4542,300.0
2017-11-29 15:15:00,67.35,67.42,67.35,67.42,1089.0,51.4542,51.5077,51.4542,51.5077,1089.0
2017-11-29 15:20:00,67.45,67.45,67.39,67.4,1400.0,51.5306,51.5306,51.4848,51.4924,1400.0
2017-11-29 15:25:00,67.39,67.4,67.37,67.38,1409.0,51.4848,51.4924,51.4695,51.4771,1409.0
2017-11-29 15:30:00,67.38,67.38,67.35,67.35,1000.0,51.4771,51.4771,51.4542,51.4542,1000.0
2017-11-29 15:35:00,67.35,67.35,67.31,67.33,2000.0,51.4542,51.4542,51.4236,51.4389,2000.0
2017-11-29 15:40:00,67.35,67.35,67.24,67.29,3000.0,51.4542,51.4542,51.3702,51.4084,3000.0
2017-11-29 15:45:00,67.29,67.32,67.29,67.32,1373.0,51.4084,51.4313,51.4084,51.4313,1373.0
2017-11-29 15:50:00,67.32,67.36,67.32,67.35,2571.0,51.4313,51.4618,51.4313,51.4542,2571.0
2017-11-29 15:55:00,67.34,67.34,67.28,67.3,8604.0,51.4466,51.4466,51.4007,51.416,8604.0
2017-11-30 09:30:00,67.42,67.5,67.28,67.46,4900.0,51.5077,51.5688,51.4007,51.5382,4900.0
2017-11-30 09:35:00,67.5,67.59,67.41,67.59,1200.0,51.5688,51.6376,51.5,51.6376,1200.0
2017-11-30 09:40:00,67.58,67.71,67.54,67.58,1100.0,51.6299,51.7292,51.5994,51.6299,1100.0
2017-11-30 09:45:00,67.78,67.85,67.66,67.66,1600.0,51.7827,51.8362,51.691,51.691,1600.0
2017-11-30 09:50:00,67.6,67.75,67.57,67.75,1300.0,51.6452,51.7598,51.6223,51.7598,1300.0
2017-11-30 09:55:00,67.76,67.79,67.74,67.79,700.0,51.7674,51.7903,51.7521,51.7903,700.0
2017-11-30 10:00:00,67.71,67.79,67.69,67.72,1600.0,51.7292,51.7903,51.7139,51.7369,1600.0
2017-11-30 10:05:00,67.71,67.72,67.68,67.71,500.0,51.7292,51.7369,51.7063,51.7292,500.0
2017-11-30 10:10:00,67.78,67.84,67.77,67.78,2431.0,51.7827,51.8285,51.7751,51.7827,2431.0
2017-11-30 10:15:00,67.73,67.76,67.68,67.69,2101.0,51.7445,51.7674,51.7063,51.7139,2101.0
2017-11-30 10:20:00,67.68,67.73,67.68,67.71,1100.0,51.7063,51.7445,51.7063,51.7292,1100.0
2017-11-30 10:25:00,67.71,67.8,67.71,67.8,1700.0,51.7292,51.798,51.7292,51.798,1700.0
2017-11-30 10:30:00,67.72,67.76,67.72,67.76,700.0,51.7369,51.7674,51.7369,51.7674,700.0
2017-11-30 10:35:00,67.76,67.76,67.65,67.65,1800.0,51.7674,51.7674,51.6834,51.6834,1800.0
2017-11-30 10:40:00,67.62,67.62,67.56,67.56,1200.0,51.6605,51.6605,51.6146,51.6146,1200.0
2017-11-30 10:45:00,67.57,67.57,67.53,67.56,700.0,51.6223,51.6223,51.5917,51.6146,700.0
2017-11-30 10:50:00,67.55,67.65,67.54,67.56,3600.0,51.607,51.6834,51.5994,51.6146,3600.0
2017-11-30 10:55:00,67.54,67.63,67.54,67.61,1900.0,51.5994,51.6681,51.5994,51.6528,1900.0
2017-11-30 11:00:00,67.62,67.63,67.59,67.6,3000.0,51.6605,51.6681,51.6376,51.6452,3000.0
2017-11-30 11:05:00,67.57,67.61,67.44,67.44,3703.0,51.6223,51.6528,51.523,51.523,3703.0
2017-11-30 11:10:00,67.45,67.46,67.33,67.35,4100.0,51.5306,51.5382,51.4389,51.4542,4100.0
2017-11-30 11:15:00,67.36,67.42,67.31,67.31,1700.0,51.4618,51.5077,51.4236,51.4236,1700.0
2017-11-30 11:20:00,67.31,67.35,67.31,67.35,900.0,51.4236,51.4542,51.4236,51.4542,900.0
2017-11-30 11:25:00,67.39,67.39,67.22,67.22,2600.0,51.4848,51.4848,51.3549,51.3549,2600.0
2017-11-30 11:30:00,67.23,67.26,67.17,67.19,2570.0,51.3625,51.3854,51.3167,51.332,2570.0
2017-11-30 11:35:00,67.2,67.21,67.17,67.18,1200.0,51.3396,51.3472,51.3167,51.3243,1200.0
2017-11-30 11:40:00,67.22,67.28,67.21,67.21,912.0,51.3549,51.4007,51.3472,51.3472,912.0
2017-11-30 11:45:00,67.21,67.23,67.21,67.23,600.0,51.3472,51.3625,51.3472,51.3625,600.0
2017-11-30 11:50:00,67.24,67.33,67.24,67.33,1075.0,51.3702,51.4389,51.3702,51.4389,1075.0
2017-11-30 11:55:00,67.37,67.37,67.34,67.35,800.0,51.4695,51.4695,51.4466,51.4542,800.0
2017-11-30 12:00:00,67.37,67.38,67.34,67.38,700.0,51.4695,51.4771,51.4466,51.4771,700.0
2017-11-30 12:05:00,67.39,67.39,67.34,67.38,1200.0,51.4848,51.4848,51.4466,51.4771,1200.0
2017-11-30 12:10:00,67.38,67.4,67.35,67.4,1300.0,51.4771,51.4924,51.4542,51.4924,1300.0
2017-11-30 12:15:00,67.42,67.42,67.37,67.38,1100.0,51.5077,51.5077,51.4695,51.4771,1100.0
2017-11-30 12:20:00,67.41,67.46,67.41,67.46,500.0,51.5,51.5382,51.5,51.5382,500.0
2017-11-30 12:25:00,67.44,67.47,67.42,67.42,600.0,51.523,51.5459,51.5077,51.5077,600.0
2017-11-30 12:30:00,67.47,67.5,67.46,67.46,700.0,51.5459,51.5688,51.5382,51.5382,700.0
2017-11-30 12:35:00,67.46,67.49,67.46,67.48,1000.0,51.5382,51.5612,51.5382,51.5535,1000.0
2017-11-30 12:40:00,67.49,67.49,67.47,67.49,800.0,51.5612,51.5612,51.5459,51.5612,800.0
2017-11-30 12:45:00,67.5,67.53,67.5,67.52,1294.0,51.5688,51.5917,51.5688,51.5841,1294.0
2017-11-30 12:50:00,67.53,67.55,67.45,67.45,800.0,51.5917,51.607,51.5306,51.5306,800.0
2017-11-30 12:55:00,67.42,67.42,67.36,67.36,1000.0,51.5077,51.5077,51.4618,51.4618,1000.0
2017-11-30 13:00:00,67.37,67.38,67.35,67.36,1200.0,51.4695,51.4771,51.4542,51.4618,1200.0
2017-11-30 13:05:00,67.33,67.34,67.31,67.32,700.0,51.4389,51.4466,51.4236,51.4313,700.0
2017-11-30 13:10:00,67.26,67.26,67.22,67.25,700.0,51.3854,51.3854,51.3549,51.3778,700.0
2017-11-30 13:15:00,67.22,67.31,67.21,67.31,800.0,51.3549,51.4236,51.3472,51.4236,800.0
2017-11-30 13:20:00,67.3,67.3,67.2,67.21,611.0,51.416,51.416,51.3396,51.3472,611.0
2017-11-30 13:25:00,67.24,67.24,67.17,67.19,600.0,51.3702,51.3702,51.3167,51.332,600.0
2017-11-30 13:30:00,67.22,67.26,67.22,67.25,800.0,51.3549,51.3854,51.3549,51.3778,800.0
2017-11-30 13:35:00,67.24,67.24,67.14,67.15,1000.0,51.3702,51.3702,51.2938,51.3014,1000.0
2017-11-30 13:40:00,67.11,67.16,67.11,67.16,500.0,51.2708,51.309,51.2708,51.309,500.0
2017-11-30 13:45:00,67.15,67.15,67.02,67.03,1000.0,51.3014,51.3014,51.2021,51.2097,1000.0
2017-11-30 13:50:00,67.02,67.02,66.97,66.97,700.0,51.2021,51.2021,51.1639,51.1639,700.0
2017-11-30 13:55:00,67.02,67.07,67.02,67.03,1200.0,51.2021,51.2403,51.2021,51.2097,1200.0
2017-11-30 14:00:00,67.05,67.05,67.02,67.04,800.0,51.225,51.225,51.2021,51.2174,800.0
2017-11-30 14:05:00,67.05,67.13,67.05,67.13,989.0,51.225,51.2861,51.225,51.2861,989.0
2017-11-30 14:10:00,67.09,67.14,67.06,67.08,1200.0,51.2556,51.2938,51.2326,51.2479,1200.0
2017-11-30 14:15:00,67.09,67.09,67.04,67.05,1000.0,51.2556,51.2556,51.2174,51.225,1000.0
2017-11-30 14:20:00,67.06,67.09,67.05,67.09,600.0,51.2326,51.2556,51.225,51.2556,600.0
2017-11-30 14:25:00,67.1,67.17,67.1,67.17,900.0,51.2632,51.3167,51.2632,51.3167,900.0
2017-11-30 14:30:00,67.14,67.19,67.14,67.19,700.0,51.2938,51.332,51.2938,51.332,700.0
2017-11-30 14:35:00,67.19,67.24,67.19,67.24,1100.0,51.332,51.3702,51.332,51.3702,1100.0
2017-11-30 14:40:00,67.2,67.25,67.2,67.23,500.0,51.3396,51.3778,51.3396,51.3625,500.0
2017-11-30 14:45:00,67.22,67.23,67.19,67.19,600.0,51.3549,51.3625,51.332,51.332,600.0
2017-11-30 14:50:00,67.2,67.26,67.2,67.26,1598.0,51.3396,51.3854,51.3396,51.3854,1598.0
2017-11-30 14:55:00,67.28,67.37,67.28,67.37,1514.0,51.4007,51.4695,51.4007,51.4695,1514.0
2017-11-30 15:00:00,67.37,67.38,67.35,67.35,1400.0,51.4695,51.4771,51.4542,51.4542,1400.0
2017-11-30 15:05:00,67.35,67.38,67.33,67.33,1593.0,51.4542,51.4771,51.4389,51.4389,1593.0
2017-11-30 15:10:00,67.35,67.35,67.2,67.2,2400.0,51.4542,51.4542,51.3396,51.3396,2400.0
2017-11-30 15:15:00,67.21,67.22,67.19,67.22,1757.0,51.3472,51.3549,51.332,51.3549,1757.0
2017-11-30 15:20:00,67.21,67.21,67.15,67.16,1600.0,51.3472,51.3472,51.3014,51.309,1600.0
2017-11-30 15:25:00,67.15,67.17,67.15,67.16,700.0,51.3014,51.3167,51.3014,51.309,700.0
2017-11-30 15:30:00,67.18,67.2,67.16,67.2,1100.0,51.3243,51.3396,51.309,51.3396,1100.0
2017-11-30 15:35:00,67.21,67.25,67.19,67.2,2600.0,51.3472,51.3778,51.332,51.3396,2600.0
2017-11-30 15:40:00,67.2,67.26,67.2,67.26,2869.0,51.3396,51.3854,51.3396,51.3854,2869.0
2017-11-30 15:45:00,67.27,67.43,67.27,67.43,5988.0,51.3931,51.5153,51.3931,51.5153,5988.0
2017-11-30 15:50:00,67.48,67.53,67.46,67.52,5700.0,51.5535,51.5917,51.5382,51.5841,5700.0
2017-11-30 15:55:00,67.51,67.55,67.46,67.51,9081.0,51.5764,51.607,51.5382,51.5764,9081.0
2017-12-01 09:30:00,67.68,67.84,67.68,67.81,600.0,51.7063,51.8285,51.7063,51.8056,600.0
2017-12-01 09:35:00,67.85,67.85,67.85,67.85,100.0,51.8362,51.8362,51.8362,51.8362,100.0
2017-12-01 09:40:00,67.93,68.04,67.92,68.01,4374.0,51.8973,51.9813,51.8897,51.9584,4374.0
2017-12-01 09:45:00,68.07,68.2,68.07,68.2,864.0,52.0043,52.1036,52.0043,52.1036,864.0
2017-12-01 09:50:00,68.18,68.19,67.86,67.87,3400.0,52.0883,52.0959,51.8438,51.8515,3400.0
2017-12-01 09:55:00,67.91,68.02,67.86,67.86,1300.0,51.882,51.9661,51.8438,51.8438,1300.0
2017-12-01 10:00:00,67.85,67.96,67.83,67.85,2750.0,51.8362,51.9202,51.8209,51.8362,2750.0
2017-12-01 10:05:00,67.87,67.91,67.68,67.75,2106.0,51.8515,51.882,51.7063,51.7598,2106.0
2017-12-01 10:10:00,67.73,67.81,67.69,67.69,1200.0,51.7445,51.8056,51.7139,51.7139,1200.0
2017-12-01 10:15:00,67.72,67.83,67.72,67.77,1329.0,51.7369,51.8209,51.7369,51.7751,1329.0
2017-12-01 10:20:00,67.7,67.79,67.65,67.7,1500.0,51.7216,51.7903,51.6834,51.7216,1500.0
2017-12-01 10:25:00,67.67,67.67,67.56,67.62,1000.0,51.6987,51.6987,51.6146,51.6605,1000.0
2017-12-01 10:30:00,67.52,67.59,67.52,67.57,1429.0,51.5841,51.6376,51.5841,51.6223,1429.0
2017-12-01 10:35:00,67.61,67.61,67.55,67.55,400.0,51.6528,51.6528,51.607,51.607,400.0
2017-12-01 10:40:00,67.58,67.58,67.55,67.56,600.0,51.6299,51.6299,51.607,51.6146,600.0
2017-12-01 10:45:00,67.47,67.52,67.45,67.5,1200.0,51.5459,51.5841,51.5306,51.5688,1200.0
2017-12-01 10:50:00,67.5,67.54,67.49,67.49,1300.0,51.5688,51.5994,51.5612,51.5612,1300.0
2017-12-01 10:55:00,67.49,67.55,67.49,67.49,1400.0,51.5612,51.607,51.5612,51.5612,1400.0
2017-12-01 11:00:00,67.49,67.55,67.49,67.53,1200.0,51.5612,51.607,51.5612,51.5917,1200.0
2017-12-01 11:05:00,67.52,67.52,67.32,67.43,4100.0,51.5841,51.5841,51.4313,51.5153,4100.0
2017-12-01 11:10:00,67.48,67.52,67.11,67.4,3700.0,51.5535,51.5841,51.2708,51.4924,3700.0
2017-12-01 11:15:00,67.36,67.48,67.34,67.44,1700.0,51.4618,51.5535,51.4466,51.523,1700.0
2017-12-01 11:20:00,67.41,67.41,67.3,67.3,1500.0,51.5,51.5,51.416,51.416,1500.0
2017-12-01 11:25:00,67.35,67.58,67.35,67.47,2600.0,51.4542,51.6299,51.4542,51.5459,2600.0
2017-12-01 11:30:00,67.48,67.71,67.36,67.65,1000.0,51.5535,51.7292,51.4618,51.6834,1000.0
2017-12-01 11:35:00,67.61,67.61,67.38,67.39,1000.0,51.6528,51.6528,51.4771,51.4848,1000.0
2017-12-01 11:40:00,67.37,67.45,67.31,67.45,1300.0,51.4695,51.5306,51.4236,51.5306,1300.0
2017-12-01 11:45:00,67.46,67.47,67.4,67.47,1509.0,51.5382,51.5459,51.4924,51.5459,1509.0
2017-12-01 11:50:00,67.44,67.74,67.44,67.74,4000.0,51.523,51.7521,51.523,51.7521,4000.0
2017-12-01 11:55:00,67.68,67.71,67.59,67.66,2916.0,51.7063,51.7292,51.6376,51.691,2916.0
2017-12-01 12:00:00,67.72,67.81,67.7,67.75,1600.0,51.7369,51.8056,51.7216,51.7598,1600.0
2017-12-01 12:05:00,67.68,67.68,67.59,67.61,1196.0,51.7063,51.7063,51.6376,51.6528,1196.0
2017-12-01 12:10:00,67.55,67.57,67.53,67.55,2384.0,51.607,51.6223,51.5917,51.607,2384.0
2017-12-01 12:15:00,67.55,67.55,67.49,67.51,400.0,51.607,51.607,51.5612,51.5764,400.0
2017-12-01 12:20:00,67.53,67.59,67.53,67.59,900.0,51.5917,51.6376,51.5917,51.6376,900.0
2017-12-01 12:25:00,67.58,67.68,67.58,67.68,1120.0,51.6299,51.7063,51.6299,51.7063,1120.0
2017-12-01 12:30:00,67.64,67.64,67.61,67.64,1340.0,51.6758,51.6758,51.6528,51.6758,1340.0
2017-12-01 12:35:00,67.65,67.65,67.57,67.57,1520.0,51.6834,51.6834,51.6223,51.6223,1520.0
2017-12-01 12:40:00,67.59,67.59,67.56,67.58,531.0,51.6376,51.6376,51.6146,51.6299,531.0
2017-12-01 12:45:00,67.56,67.56,67.48,67.54,1700.0,51.6146,51.6146,51.5535,51.5994,1700.0
2017-12-01 12:50:00,67.52,67.52,67.5,67.5,600.0,51.5841,51.5841,51.5688,51.5688,600.0
2017-12-01 12:55:00,67.54,67.54,67.54,67.54,100.0,51.5994,51.5994,51.5994,51.5994,100.0
2017-12-01 13:00:00,67.56,67.56,67.54,67.54,500.0,51.6146,51.6146,51.5994,51.5994,500.0
2017-12-01 13:05:00,67.59,67.63,67.59,67.61,1510.0,51.6376,51.6681,51.6376,51.6528,1510.0
2017-12-01 13:10:00,67.6,67.63,67.59,67.63,1413.0,51.6452,51.6681,51.6376,51.6681,1413.0
2017-12-01 13:15:00,67.63,67.78,67.63,67.77,2360.0,51.6681,51.7827,51.6681,51.7751,2360.0
2017-12-01 13:20:00,67.71,67.72,67.71,67.72,511.0,51.7292,51.7369,51.7292,51.7369,511.0
2017-12-01 13:25:00,67.7,67.7,67.69,67.69,300.0,51.7216,51.7216,51.7139,51.7139,300.0
2017-12-01 13:30:00,67.69,67.73,67.65,67.66,600.0,51.7139,51.7445,51.6834,51.691,600.0
2017-12-01 13:35:00,67.66,67.66,67.57,67.61,800.0,51.691,51.691,51.6223,51.6528,800.0
2017-12-01 13:40:00,67.61,67.67,67.61,67.67,500.0,51.6528,51.6987,51.6528,51.6987,500.0
2017-12-01 13:45:00,67.66,67.66,67.6,67.6,765.0,51.691,51.691,51.6452,51.6452,765.0
2017-12-01 13:50:00,67.57,67.64,67.57,67.64,300.0,51.6223,51.6758,51.6223,51.6758,300.0
2017-12-01 13:55:00,67.66,67.69,67.65,67.67,800.0,51.691,51.7139,51.6834,51.6987,800.0
2017-12-01 14:00:00,67.72,67.73,67.71,67.71,600.0,51.7369,51.7445,51.7292,51.7292,600.0
2017-12-01 14:05:00,67.73,67.74,67.7,67.7,974.0,51.7445,51.7521,51.7216,51.7216,974.0
2017-12-01 14:10:00,67.7,67.72,67.68,67.72,618.0,51.7216,51.7369,51.7063,51.7369,618.0
2017-12-01 14:15:00,67.71,67.72,67.7,67.71,840.0,51.7292,51.7369,51.7216,51.7292,840.0
2017-12-01 14:20:00,67.72,67.73,67.71,67.71,500.0,51.7369,51.7445,51.7292,51.7292,500.0
2017-12-01 14:25:00,67.72,67.72,67.69,67.69,400.0,51.7369,51.7369,51.7139,51.7139,400.0
2017-12-01 14:30:00,67.69,67.69,67.68,67.68,400.0,51.7139,51.7139,51.7063,51.7063,400.0
2017-12-01 14:35:00,67.66,67.67,67.63,67.63,600.0,51.691,51.6987,51.6681,51.6681,600.0
2017-12-01 14:40:00,67.63,67.67,67.63,67.67,400.0,51.6681,51.6987,51.6681,51.6987,400.0
2017-12-01 14:45:00,67.66,67.71,67.66,67.71,907.0,51.691,51.7292,51.691,51.7292,907.0
2017-12-01 14:50:00,67.72,67.74,67.71,67.72,1000.0,51.7369,51.7521,51.7292,51.7369,1000.0
2017-12-01 14:55:00,67.73,67.76,67.72,67.75,1500.0,51.7445,51.7674,51.7369,51.7598,1500.0
2017-12-01 15:00:00,67.75,67.78,67.67,67.68,5387.0,51.7598,51.7827,51.6987,51.7063,5387.0
2017-12-01 15:05:00,67.69,67.69,67.64,67.65,1800.0,51.7139,51.7139,51.6758,51.6834,1800.0
2017-12-01 15:10:00,67.69,67.71,67.69,67.71,1100.0,51.7139,51.7292,51.7139,51.7292,1100.0
2017-12-01 15:15:00,67.69,67.7,67.67,67.7,1199.0,51.7139,51.7216,51.6987,51.7216,1199.0
2017-12-01 15:20:00,67.71,67.72,67.71,67.71,1681.0,51.7292,51.7369,51.7292,51.7292,1681.0
2017-12-01 15:25:00,67.72,67.73,67.72,67.73,500.0,51.7369,51.7445,51.7369,51.7445,500.0
2017-12-01 15:30:00,67.73,67.85,67.73,67.84,1980.0,51.7445,51.8362,51.7445,51.8285,1980.0
2017-12-01 15:35:00,67.85,67.88,67.83,67.88,1280.0,51.8362,51.8591,51.8209,51.8591,1280.0
2017-12-01 15:40:00,67.88,67.97,67.88,67.96,4516.0,51.8591,51.9279,51.8591,51.9202,4516.0
2017-12-01 15:45:00,67.97,67.99,67.85,67.85,4743.0,51.9279,51.9431,51.8362,51.8362,4743.0
2017-12-01 15:50:00,67.86,67.93,67.86,67.93,4884.0,51.8438,51.8973,51.8438,51.8973,4884.0
2017-12-01 15:55:00,67.94,67.94,67.81,67.94,7254.0,51.9049,51.9049,51.8056,51.9049,7254.0
2017-12-04 09:30:00,68.0,68.0,67.77,67.86,918.0,51.9508,51.9508,51.7751,51.8438,918.0
2017-12-04 09:35:00,67.85,67.94,67.68,67.78,900.0,51.8362,51.9049,51.7063,51.7827,900.0
2017-12-04 09:40:00,67.75,67.86,67.68,67.86,1300.0,51.7598,51.8438,51.7063,51.8438,1300.0
2017-12-04 09:45:00,67.81,67.83,67.72,67.82,3870.0,51.8056,51.8209,51.7369,51.8133,3870.0
2017-12-04 09:50:00,67.79,67.79,67.47,67.53,2483.0,51.7903,51.7903,51.5459,51.5917,2483.0
2017-12-04 09:55:00,67.56,67.59,67.41,67.41,2010.0,51.6146,51.6376,51.5,51.5,2010.0
2017-12-04 10:00:00,67.45,67.65,67.44,67.64,2700.0,51.5306,51.6834,51.523,51.6758,2700.0
2017-12-04 10:05:00,67.7,67.7,67.34,67.34,4011.0,51.7216,51.7216,51.4466,51.4466,4011.0
2017-12-04 10:10:00,67.33,67.33,67.18,67.2,3305.0,51.4389,51.4389,51.3243,51.3396,3305.0
2017-12-04 10:15:00,67.17,67.19,67.07,67.07,3200.0,51.3167,51.332,51.2403,51.2403,3200.0
2017-12-04 10:20:00,67.06,67.09,66.91,66.96,2570.0,51.2326,51.2556,51.118,51.1562,2570.0
2017-12-04 10:25:00,66.95,66.97,66.91,66.97,1800.0,51.1486,51.1639,51.118,51.1639,1800.0
2017-12-04 10:30:00,66.97,66.97,66.81,66.81,3537.0,51.1639,51.1639,51.0416,51.0416,3537.0
2017-12-04 10:35:00,66.82,66.9,66.79,66.83,5533.0,51.0493,51.1104,51.0264,51.0569,5533.0
2017-12-04 10:40:00,66.84,66.94,66.81,66.93,2871.0,51.0646,51.141,51.0416,51.1333,2871.0
2017-12-04 10:45:00,66.83,66.89,66.78,66.89,2657.0,51.0569,51.1028,51.0187,51.1028,2657.0
2017-12-04 10:50:00,66.87,66.9,66.79,66.85,1677.0,51.0875,51.1104,51.0264,51.0722,1677.0
2017-12-04 10:55:00,66.86,66.88,66.8,66.86,2300.0,51.0798,51.0951,51.034,51.0798,2300.0
2017-12-04 11:00:00,66.88,66.9,66.81,66.84,1300.0,51.0951,51.1104,51.0416,51.0646,1300.0
2017-12-04 11:05:00,66.85,66.88,66.83,66.83,1600.0,51.0722,51.0951,51.0569,51.0569,1600.0
2017-12-04 11:10:00,66.84,66.91,66.84,66.91,1600.0,51.0646,51.118,51.0646,51.118,1600.0
2017-12-04 11:15:00,66.95,66.95,66.84,66.84,700.0,51.1486,51.1486,51.0646,51.0646,700.0
2017-12-04 11:20:00,66.83,66.95,66.82,66.95,1300.0,51.0569,51.1486,51.0493,51.1486,1300.0
2017-12-04 11:25:00,66.93,67.08,66.93,67.07,1100.0,51.1333,51.2479,51.1333,51.2403,1100.0
2017-12-04 11:30:00,67.07,67.08,67.03,67.03,700.0,51.2403,51.2479,51.2097,51.2097,700.0
2017-12-04 11:35:00,67.02,67.02,66.98,67.0,945.0,51.2021,51.2021,51.1715,51.1868,945.0
2017-12-04 11:40:00,66.97,67.0,66.92,67.0,798.0,51.1639,51.1868,51.1257,51.1868,798.0
2017-12-04 11:45:00,67.02,67.03,67.0,67.0,1100.0,51.2021,51.2097,51.1868,51.1868,1100.0
2017-12-04 11:50:00,67.01,67.17,67.0,67.16,1200.0,51.1944,51.3167,51.1868,51.309,1200.0
2017-12-04 11:55:00,67.16,67.25,67.13,67.25,800.0,51.309,51.3778,51.2861,51.3778,800.0
2017-12-04 12:00:00,67.28,67.28,67.21,67.24,1500.0,51.4007,51.4007,51.3472,51.3702,1500.0
2017-12-04 12:05:00,67.25,67.36,67.25,67.35,1300.0,51.3778,51.4618,51.3778,51.4542,1300.0
2017-12-04 12:10:00,67.3,67.3,67.16,67.18,1674.0,51.416,51.416,51.309,51.3243,1674.0
2017-12-04 12:15:00,67.14,67.15,67.05,67.06,719.0,51.2938,51.3014,51.225,51.2326,719.0
2017-12-04 12:20:00,67.07,67.08,67.01,67.04,700.0,51.2403,51.2479,51.1944,51.2174,700.0
2017-12-04 12:25:00,67.01,67.01,66.97,66.99,800.0,51.1944,51.1944,51.1639,51.1792,800.0
2017-12-04 12:30:00,66.99,67.06,66.99,67.06,600.0,51.1792,51.2326,51.1792,51.2326,600.0
2017-12-04 12:35:00,67.01,67.01,66.96,66.96,400.0,51.1944,51.1944,51.1562,51.1562,400.0
2017-12-04 12:40:00,66.99,67.03,66.99,67.01,900.0,51.1792,51.2097,51.1792,51.1944,900.0
2017-12-04 12:45:00,66.98,66.98,66.92,66.92,700.0,51.1715,51.1715,51.1257,51.1257,700.0
2017-12-04 12:50:00,66.9,66.9,66.85,66.85,500.0,51.1104,51.1104,51.0722,51.0722,500.0
2017-12-04 12:55:00,66.88,66.92,66.86,66.9,1134.0,51.0951,51.1257,51.0798,51.1104,1134.0
2017-12-04 13:00:00,66.9,66.91,66.88,66.9,800.0,51.1104,51.118,51.0951,51.1104,800.0
2017-12-04 13:05:00,66.9,66.93,66.9,66.93,1038.0,51.1104,51.1333,51.1104,51.1333,1038.0
2017-12-04 13:10:00,66.9,66.94,66.9,66.94,1400.0,51.1104,51.141,51.1104,51.141,1400.0
2017-12-04 13:15:00,66.94,66.97,66.94,66.97,503.0,51.141,51.1639,51.141,51.1639,503.0
2017-12-04 13:20:00,66.97,66.98,66.97,66.98,700.0,51.1639,51.1715,51.1639,51.1715,700.0
2017-12-04 13:25:00,66.99,67.02,66.99,67.02,400.0,51.1792,51.2021,51.1792,51.2021,400.0
2017-12-04 13:30:00,67.0,67.01,66.99,67.0,600.0,51.1868,51.1944,51.1792,51.1868,600.0
2017-12-04 13:35:00,66.96,67.02,66.96,67.02,700.0,51.1562,51.2021,51.1562,51.2021,700.0
2017-12-04 13:40:00,67.03,67.03,66.99,66.99,500.0,51.2097,51.2097,51.1792,51.1792,500.0
2017-12-04 13:45:00,66.96,66.98,66.96,66.98,1000.0,51.1562,51.1715,51.1562,51.1715,1000.0
2017-12-04 13:50:00,66.99,67.01,66.99,66.99,1062.0,51.1792,51.1944,51.1792,51.1792,1062.0
2017-12-04 13:55:00,67.02,67.03,67.02,67.03,200.0,51.2021,51.2097,51.2021,51.2097,200.0
2017-12-04 14:00:00,67.04,67.05,67.04,67.05,300.0,51.2174,51.225,51.2174,51.225,300.0
2017-12-04 14:05:00,67.09,67.11,67.09,67.11,342.0,51.2556,51.2708,51.2556,51.2708,342.0
2017-12-04 14:10:00,67.11,67.12,67.06,67.06,1100.0,51.2708,51.2785,51.2326,51.2326,1100.0
2017-12-04 14:15:00,67.08,67.08,67.02,67.02,800.0,51.2479,51.2479,51.2021,51.2021,800.0
2017-12-04 14:20:00,67.0,67.01,66.96,66.96,600.0,51.1868,51.1944,51.1562,51.1562,600.0
2017-12-04 14:25:00,66.96,67.0,66.96,66.99,800.0,51.1562,51.1868,51.1562,51.1792,800.0
2017-12-04 14:30:00,66.99,67.02,66.97,67.01,807.0,51.1792,51.2021,51.1639,51.1944,807.0
2017-12-04 14:35:00,67.01,67.02,67.0,67.02,800.0,51.1944,51.2021,51.1868,51.2021,800.0
2017-12-04 14:40:00,67.02,67.02,66.99,67.01,1000.0,51.2021,51.2021,51.1792,51.1944,1000.0
2017-12-04 14:45:00,67.01,67.07,67.01,67.05,2247.0,51.1944,51.2403,51.1944,51.225,2247.0
2017-12-04 14:50:00,67.04,67.08,67.04,67.05,1700.0,51.2174,51.2479,51.2174,51.225,1700.0
2017-12-04 14:55:00,67.06,67.14,67.05,67.08,2337.0,51.2326,51.2938,51.225,51.2479,2337.0
2017-12-04 15:00:00,67.06,67.06,66.99,67.01,1780.0,51.2326,51.2326,51.1792,51.1944,1780.0
2017-12-04 15:05:00,67.03,67.04,66.97,67.01,1821.0,51.2097,51.2174,51.1639,51.1944,1821.0
2017-12-04 15:10:00,67.0,67.01,67.0,67.01,800.0,51.1868,51.1944,51.1868,51.1944,800.0
2017-12-04 15:15:00,67.03,67.1,67.03,67.09,2850.0,51.2097,51.2632,51.2097,51.2556,2850.0
2017-12-04 15:20:00,67.11,67.16,67.11,67.15,3100.0,51.2708,51.309,51.2708,51.3014,3100.0
2017-12-04 15:25:00,67.16,67.23,67.16,67.21,2700.0,51.309,51.3625,51.309,51.3472,2700.0
2017-12-04 15:30:00,67.2,67.21,67.19,67.21,1500.0,51.3396,51.3472,51.332,51.3472,1500.0
2017-12-04 15:35:00,67.21,67.21,67.15,67.16,1600.0,51.3472,51.3472,51.3014,51.309,1600.0
2017-12-04 15:40:00,67.14,67.16,67.11,67.12,3600.0,51.2938,51.309,51.2708,51.2785,3600.0
2017-12-04 15:45:00,67.11,67.11,67.06,67.09,4221.0,51.2708,51.2708,51.2326,51.2556,4221.0
2017-12-04 15:50:00,67.1,67.15,67.1,67.15,4483.0,51.2632,51.3014,51.2632,51.3014,4483.0
2017-12-04 15:55:00,67.14,67.18,67.11,67.12,10787.0,51.2938,51.3243,51.2708,51.2785,10787.0
2017-12-05 09:30:00,67.0,67.2,66.84,66.93,4472.0,51.1868,51.3396,51.0646,51.1333,4472.0
2017-12-05 09:35:00,66.87,66.89,66.71,66.71,3800.0,51.0875,51.1028,50.9652,50.9652,3800.0
2017-12-05 09:40:00,66.71,66.74,66.67,66.72,1500.0,50.9652,50.9882,50.9347,50.9729,1500.0
2017-12-05 09:45:00,66.71,66.73,66.52,66.68,3200.0,50.9652,50.9805,50.8201,50.9423,3200.0
2017-12-05 09:50:00,66.67,66.75,66.6,66.75,4115.0,50.9347,50.9958,50.8812,50.9958,4115.0
2017-12-05 09:55:00,66.71,66.71,66.59,66.61,3900.0,50.9652,50.9652,50.8736,50.8888,3900.0
2017-12-05 10:00:00,66.56,66.68,66.45,66.47,2950.0,50.8506,50.9423,50.7666,50.7819,2950.0
2017-12-05 10:05:00,66.43,66.48,66.42,66.42,2270.0,50.7513,50.7895,50.7437,50.7437,2270.0
2017-12-05 10:10:00,66.44,66.55,66.44,66.55,7700.0,50.759,50.843,50.759,50.843,7700.0
2017-12-05 10:15:00,66.56,66.57,66.52,66.56,4271.0,50.8506,50.8583,50.8201,50.8506,4271.0
2017-12-05 10:20:00,66.56,66.67,66.55,66.62,6260.0,50.8506,50.9347,50.843,50.8965,6260.0
2017-12-05 10:25:00,66.61,66.68,66.59,66.65,5443.0,50.8888,50.9423,50.8736,50.9194,5443.0
2017-12-05 10:30:00,66.65,66.66,66.6,66.62,2800.0,50.9194,50.927,50.8812,50.8965,2800.0
2017-12-05 10:35:00,66.62,66.62,66.55,66.58,2700.0,50.8965,50.8965,50.843,50.8659,2700.0
2017-12-05 10:40:00,66.57,66.59,66.55,66.56,4021.0,50.8583,50.8736,50.843,50.8506,4021.0
2017-12-05 10:45:00,66.55,66.56,66.51,66.53,1900.0,50.843,50.8506,50.8125,50.8277,1900.0
2017-12-05 10:50:00,66.54,66.56,66.52,66.53,1500.0,50.8354,50.8506,50.8201,50.8277,1500.0
2017-12-05 10:55:00,66.53,66.54,66.45,66.48,7025.0,50.8277,50.8354,50.7666,50.7895,7025.0
2017-12-05 11:00:00,66.48,66.48,66.45,66.46,1100.0,50.7895,50.7895,50.7666,50.7743,1100.0
2017-12-05 11:05:00,66.46,66.51,66.46,66.48,2630.0,50.7743,50.8125,50.7743,50.7895,2630.0
2017-12-05 11:10:00,66.46,66.48,66.46,66.46,4921.0,50.7743,50.7895,50.7743,50.7743,4921.0
2017-12-05 11:15:00,66.48,66.49,66.46,66.47,6532.0,50.7895,50.7972,50.7743,50.7819,6532.0
2017-12-05 11:20:00,66.48,66.52,66.45,66.52,2900.0,50.7895,50.8201,50.7666,50.8201,2900.0
2017-12-05 11:25:00,66.52,66.54,66.5,66.5,7377.0,50.8201,50.8354,50.8048,50.8048,7377.0
2017-12-05 11:30:00,66.5,66.55,66.5,66.55,1722.0,50.8048,50.843,50.8048,50.843,1722.0
2017-12-05 11:35:00,66.56,66.68,66.56,66.68,3414.0,50.8506,50.9423,50.8506,50.9423,3414.0
2017-12-05 11:40:00,66.68,66.71,66.68,66.69,7000.0,50.9423,50.9652,50.9423,50.95,7000.0
2017-12-05 11:45:00,66.66,66.72,66.64,66.71,3800.0,50.927,50.9729,50.9118,50.9652,3800.0
2017-12-05 11:50:00,66.71,66.72,66.7,66.7,7000.0,50.9652,50.9729,50.9576,50.9576,7000.0
2017-12-05 11:55:00,66.71,66.75,66.67,66.68,4780.0,50.9652,50.9958,50.9347,50.9423,4780.0
2017-12-05 12:00:00,66.67,66.71,66.65,66.69,3489.0,50.9347,50.9652,50.9194,50.95,3489.0
2017-12-05 12:05:00,66.69,66.7,66.66,66.66,1937.0,50.95,50.9576,50.927,50.927,1937.0
2017-12-05 12:10:00,66.61,66.61,66.46,66.56,8590.0,50.8888,50.8888,50.7743,50.8506,8590.0
2017-12-05 12:15:00,66.56,66.58,66.55,66.57,1602.0,50.8506,50.8659,50.843,50.8583,1602.0
2017-12-05 12:20:00,66.59,66.6,66.54,66.57,4999.0,50.8736,50.8812,50.8354,50.8583,4999.0
2017-12-05 12:25:00,66.58,66.63,66.58,66.6,3300.0,50.8659,50.9041,50.8659,50.8812,3300.0
2017-12-05 12:30:00,66.6,66.6,66.53,66.59,2600.0,50.8812,50.8812,50.8277,50.8736,2600.0
2017-12-05 12:35:00,66.6,66.63,66.6,66.62,1828.0,50.8812,50.9041,50.8812,50.8965,1828.0
2017-12-05 12:40:00,66.6,66.63,66.6,66.63,2400.0,50.8812,50.9041,50.8812,50.9041,2400.0
2017-12-05 12:45:00,66.64,66.64,66.63,66.63,520.0,50.9118,50.9118,50.9041,50.9041,520.0
2017-12-05 12:50:00,66.64,66.64,66.48,66.48,1200.0,50.9118,50.9118,50.7895,50.7895,1200.0
2017-12-05 12:55:00,66.47,66.52,66.47,66.52,3775.0,50.7819,50.8201,50.7819,50.8201,3775.0
2017-12-05 13:00:00,66.51,66.51,66.43,66.43,1747.0,50.8125,50.8125,50.7513,50.7513,1747.0
2017-12-05 13:05:00,66.43,66.44,66.42,66.44,2800.0,50.7513,50.759,50.7437,50.759,2800.0
2017-12-05 13:10:00,66.44,66.45,66.43,66.43,900.0,50.759,50.7666,50.7513,50.7513,900.0
2017-12-05 13:15:00,66.42,66.42,66.32,66.34,3922.0,50.7437,50.7437,50.6673,50.6826,3922.0
2017-12-05 13:20:00,66.34,66.34,66.27,66.28,4000.0,50.6826,50.6826,50.6291,50.6367,4000.0
2017-12-05 13:25:00,66.29,66.3,66.28,66.29,1100.0,50.6444,50.652,50.6367,50.6444,1100.0
2017-12-05 13:30:00,66.3,66.41,66.3,66.34,1541.0,50.652,50.7361,50.652,50.6826,1541.0
2017-12-05 13:35:00,66.33,66.33,66.24,66.26,2500.0,50.6749,50.6749,50.6062,50.6215,2500.0
2017-12-05 13:40:00,66.27,66.27,66.13,66.14,11778.0,50.6291,50.6291,50.5221,50.5298,11778.0
2017-12-05 13:45:00,66.14,66.17,66.14,66.17,1400.0,50.5298,50.5527,50.5298,50.5527,1400.0
2017-12-05 13:50:00,66.16,66.16,66.1,66.1,3015.0,50.5451,50.5451,50.4992,50.4992,3015.0
2017-12-05 13:55:00,66.09,66.14,66.09,66.14,1600.0,50.4916,50.5298,50.4916,50.5298,1600.0
2017-12-05 14:00:00,66.15,66.17,66.09,66.09,2300.0,50.5374,50.5527,50.4916,50.4916,2300.0
2017-12-05 14:05:00,66.07,66.07,66.01,66.03,7022.0,50.4763,50.4763,50.4305,50.4457,7022.0
2017-12-05 14:10:00,66.03,66.11,66.03,66.11,1240.0,50.4457,50.5069,50.4457,50.5069,1240.0
2017-12-05 14:15:00,66.12,66.12,66.05,66.05,2529.0,50.5145,50.5145,50.461,50.461,2529.0
2017-12-05 14:20:00,66.04,66.04,66.01,66.01,1700.0,50.4534,50.4534,50.4305,50.4305,1700.0
2017-12-05 14:25:00,66.0,66.01,65.98,65.99,6900.0,50.4228,50.4305,50.4075,50.4152,6900.0
2017-12-05 14:30:00,65.98,66.02,65.98,66.02,2000.0,50.4075,50.4381,50.4075,50.4381,2000.0
2017-12-05 14:35:00,66.01,66.07,66.01,66.05,4673.0,50.4305,50.4763,50.4305,50.461,4673.0
2017-12-05 14:40:00,66.05,66.05,66.0,66.05,1600.0,50.461,50.461,50.4228,50.461,1600.0
2017-12-05 14:45:00,66.05,66.06,66.05,66.05,1100.0,50.461,50.4687,50.461,50.461,1100.0
2017-12-05 14:50:00,66.0,66.02,65.98,66.02,1800.0,50.4228,50.4381,50.4075,50.4381,1800.0
2017-12-05 14:55:00,66.0,66.01,66.0,66.01,1200.0,50.4228,50.4305,50.4228,50.4305,1200.0
2017-12-05 15:00:00,66.01,66.04,66.01,66.03,2592.0,50.4305,50.4534,50.4305,50.4457,2592.0
2017-12-05 15:05:00,66.03,66.04,66.01,66.01,2591.0,50.4457,50.4534,50.4305,50.4305,2591.0
2017-12-05 15:10:00,66.0,66.09,65.99,66.09,11671.0,50.4228,50.4916,50.4152,50.4916,11671.0
2017-12-05 15:15:00,66.1,66.16,66.09,66.16,6170.0,50.4992,50.5451,50.4916,50.5451,6170.0
2017-12-05 15:20:00,66.17,66.2,66.17,66.19,4800.0,50.5527,50.5756,50.5527,50.568,4800.0
2017-12-05 15:25:00,66.2,66.21,66.17,66.17,3593.0,50.5756,50.5833,50.5527,50.5527,3593.0
2017-12-05 15:30:00,66.17,66.22,66.15,66.15,3900.0,50.5527,50.5909,50.5374,50.5374,3900.0
2017-12-05 15:35:00,66.15,66.15,66.05,66.05,5443.0,50.5374,50.5374,50.461,50.461,5443.0
2017-12-05 15:40:00,66.05,66.14,66.05,66.14,6100.0,50.461,50.5298,50.461,50.5298,6100.0
2017-12-05 15:45:00,66.13,66.24,66.13,66.24,7367.0,50.5221,50.6062,50.5221,50.6062,7367.0
2017-12-05 15:50:00,66.25,66.26,66.15,66.15,10703.0,50.6138,50.6215,50.5374,50.5374,10703.0
2017-12-05 15:55:00,66.15,66.18,66.07,66.11,13247.0,50.5374,50.5603,50.4763,50.5069,13247.0
2017-12-06 09:30:00,66.12,66.3,66.12,66.3,472.0,50.5145,50.652,50.5145,50.652,472.0
2017-12-06 09:35:00,66.4,66.5,66.37,66.5,4000.0,50.7284,50.8048,50.7055,50.8048,4000.0
2017-12-06 09:40:00,66.53,66.61,66.53,66.61,1310.0,50.8277,50.8888,50.8277,50.8888,1310.0
2017-12-06 09:45:00,66.6,66.65,66.52,66.64,1600.0,50.8812,50.9194,50.8201,50.9118,1600.0
2017-12-06 09:50:00,66.65,66.66,66.58,66.58,2700.0,50.9194,50.927,50.8659,50.8659,2700.0
2017-12-06 09:55:00,66.57,66.57,66.39,66.39,1100.0,50.8583,50.8583,50.7208,50.7208,1100.0
2017-12-06 10:00:00,66.36,66.41,66.34,66.34,2000.0,50.6979,50.7361,50.6826,50.6826,2000.0
2017-12-06 10:05:00,66.29,66.31,66.29,66.31,500.0,50.6444,50.6597,50.6444,50.6597,500.0
2017-12-06 10:10:00,66.23,66.25,66.18,66.25,900.0,50.5985,50.6138,50.5603,50.6138,900.0
2017-12-06 10:15:00,66.27,66.27,66.11,66.11,1200.0,50.6291,50.6291,50.5069,50.5069,1200.0
2017-12-06 10:20:00,66.07,66.07,65.95,65.97,1000.0,50.4763,50.4763,50.3846,50.3999,1000.0
2017-12-06 10:25:00,65.93,65.95,65.92,65.95,1600.0,50.3693,50.3846,50.3617,50.3846,1600.0
2017-12-06 10:30:00,65.94,66.12,65.94,66.1,1300.0,50.377,50.5145,50.377,50.4992,1300.0
2017-12-06 10:35:00,66.09,66.12,66.03,66.11,2300.0,50.4916,50.5145,50.4457,50.5069,2300.0
2017-12-06 10:40:00,66.11,66.13,65.98,65.98,3635.0,50.5069,50.5221,50.4075,50.4075,3635.0
2017-12-06 10:45:00,66.0,66.05,65.95,66.05,2800.0,50.4228,50.461,50.3846,50.461,2800.0
2017-12-06 10:50:00,66.06,66.06,66.01,66.06,3299.0,50.4687,50.4687,50.4305,50.4687,3299.0
2017-12-06 10:55:00,66.07,66.18,66.07,66.18,1100.0,50.4763,50.5603,50.4763,50.5603,1100.0
2017-12-06 11:00:00,66.2,66.2,66.11,66.14,2150.0,50.5756,50.5756,50.5069,50.5298,2150.0
2017-12-06 11:05:00,66.1,66.1,66.01,66.08,1555.0,50.4992,50.4992,50.4305,50.4839,1555.0
2017-12-06 11:10:00,66.1,66.11,66.08,66.09,2228.0,50.4992,50.5069,50.4839,50.4916,2228.0
2017-12-06 11:15:00,66.1,66.12,66.09,66.09,1341.0,50.4992,50.5145,50.4916,50.4916,1341.0
2017-12-06 11:20:00,66.12,66.13,66.0,66.02,2000.0,50.5145,50.5221,50.4228,50.4381,2000.0
2017-12-06 11:25:00,66.02,66.05,66.02,66.05,1800.0,50.4381,50.461,50.4381,50.461,1800.0
2017-12-06 11:30:00,66.11,66.14,66.1,66.12,1534.0,50.5069,50.5298,50.4992,50.5145,1534.0
2017-12-06 11:35:00,66.14,66.14,65.99,66.05,1954.0,50.5298,50.5298,50.4152,50.461,1954.0
2017-12-06 11:40:00,66.06,66.12,66.06,66.09,1244.0,50.4687,50.5145,50.4687,50.4916,1244.0
2017-12-06 11:45:00,66.09,66.09,66.03,66.03,600.0,50.4916,50.4916,50.4457,50.4457,600.0
2017-12-06 11:50:00,66.05,66.13,66.05,66.13,1000.0,50.461,50.5221,50.461,50.5221,1000.0
2017-12-06 11:55:00,66.12,66.13,66.01,66.03,1699.0,50.5145,50.5221,50.4305,50.4457,1699.0
2017-12-06 12:00:00,66.04,66.05,66.03,66.03,900.0,50.4534,50.461,50.4457,50.4457,900.0
2017-12-06 12:05:00,66.0,66.03,66.0,66.03,200.0,50.4228,50.4457,50.4228,50.4457,200.0
2017-12-06 12:10:00,66.05,66.08,66.01,66.01,1200.0,50.461,50.4839,50.4305,50.4305,1200.0
2017-12-06 12:15:00,66.02,66.02,65.8,65.82,11500.0,50.4381,50.4381,50.27,50.2853,11500.0
2017-12-06 12:20:00,65.82,65.82,65.76,65.78,400.0,50.2853,50.2853,50.2395,50.2547,400.0
2017-12-06 12:25:00,65.84,65.84,65.8,65.8,800.0,50.3006,50.3006,50.27,50.27,800.0
2017-12-06 12:30:00,65.89,65.91,65.85,65.9,700.0,50.3388,50.3541,50.3082,50.3464,700.0
2017-12-06 12:35:00,65.95,65.95,65.95,65.95,200.0,50.3846,50.3846,50.3846,50.3846,200.0
2017-12-06 12:40:00,65.93,65.94,65.9,65.91,600.0,50.3693,50.377,50.3464,50.3541,600.0
2017-12-06 12:45:00,65.91,66.0,65.91,66.0,871.0,50.3541,50.4228,50.3541,50.4228,871.0
2017-12-06 12:50:00,65.99,65.99,65.96,65.96,500.0,50.4152,50.4152,50.3923,50.3923,500.0
2017-12-06 12:55:00,65.97,65.97,65.9,65.9,500.0,50.3999,50.3999,50.3464,50.3464,500.0
2017-12-06 13:00:00,65.97,65.99,65.97,65.97,500.0,50.3999,50.4152,50.3999,50.3999,500.0
2017-12-06 13:05:00,66.0,66.05,66.0,66.03,300.0,50.4228,50.461,50.4228,50.4457,300.0
2017-12-06 13:10:00,66.05,66.08,66.04,66.08,1000.0,50.461,50.4839,50.4534,50.4839,1000.0
2017-12-06 13:15:00,66.07,66.11,66.07,66.1,800.0,50.4763,50.5069,50.4763,50.4992,800.0
2017-12-06 13:20:00,66.11,66.18,66.11,66.18,600.0,50.5069,50.5603,50.5069,50.5603,600.0
2017-12-06 13:25:00,66.19,66.2,66.19,66.2,700.0,50.568,50.5756,50.568,50.5756,700.0
2017-12-06 13:30:00,66.19,66.19,66.11,66.19,3850.0,50.568,50.568,50.5069,50.568,3850.0
2017-12-06 13:35:00,66.18,66.18,66.11,66.15,1377.0,50.5603,50.5603,50.5069,50.5374,1377.0
2017-12-06 13:40:00,66.15,66.19,66.09,66.17,2700.0,50.5374,50.568,50.4916,50.5527,2700.0
2017-12-06 13:45:00,66.16,66.27,66.15,66.27,953.0,50.5451,50.6291,50.5374,50.6291,953.0
2017-12-06 13:50:00,66.33,66.33,66.26,66.28,2250.0,50.6749,50.6749,50.6215,50.6367,2250.0
2017-12-06 13:55:00,66.27,66.27,66.22,66.26,800.0,50.6291,50.6291,50.5909,50.6215,800.0
2017-12-06 14:00:00,66.29,66.29,66.26,66.26,600.0,50.6444,50.6444,50.6215,50.6215,600.0
2017-12-06 14:05:00,66.26,66.26,66.18,66.18,626.0,50.6215,50.6215,50.5603,50.5603,626.0
2017-12-06 14:10:00,66.15,66.2,66.15,66.16,1300.0,50.5374,50.5756,50.5374,50.5451,1300.0
2017-12-06 14:15:00,66.14,66.18,66.14,66.16,600.0,50.5298,50.5603,50.5298,50.5451,600.0
2017-12-06 14:20:00,66.15,66.15,66.11,66.12,1100.0,50.5374,50.5374,50.5069,50.5145,1100.0
2017-12-06 14:25:00,66.11,66.11,66.09,66.11,1100.0,50.5069,50.5069,50.4916,50.5069,1100.0
2017-12-06 14:30:00,66.12,66.18,66.12,66.13,1900.0,50.5145,50.5603,50.5145,50.5221,1900.0
2017-12-06 14:35:00,66.13,66.13,66.09,66.09,1000.0,50.5221,50.5221,50.4916,50.4916,1000.0
2017-12-06 14:40:00,66.09,66.1,66.08,66.08,1600.0,50.4916,50.4992,50.4839,50.4839,1600.0
2017-12-06 14:45:00,66.09,66.15,66.09,66.12,2992.0,50.4916,50.5374,50.4916,50.5145,2992.0
2017-12-06 14:50:00,66.11,66.11,66.07,66.1,3000.0,50.5069,50.5069,50.4763,50.4992,3000.0
2017-12-06 14:55:00,66.09,66.12,66.08,66.09,2900.0,50.4916,50.5145,50.4839,50.4916,2900.0
2017-12-06 15:00:00,66.11,66.15,66.11,66.15,1778.0,50.5069,50.5374,50.5069,50.5374,1778.0
2017-12-06 15:05:00,66.15,66.17,66.15,66.17,700.0,50.5374,50.5527,50.5374,50.5527,700.0
2017-12-06 15:10:00,66.18,66.23,66.18,66.19,1193.0,50.5603,50.5985,50.5603,50.568,1193.0
2017-12-06 15:15:00,66.17,66.23,66.16,66.23,1100.0,50.5527,50.5985,50.5451,50.5985,1100.0
2017-12-06 15:20:00,66.24,66.24,66.19,66.19,900.0,50.6062,50.6062,50.568,50.568,900.0
2017-12-06 15:25:00,66.19,66.23,66.16,66.22,3489.0,50.568,50.5985,50.5451,50.5909,3489.0
2017-12-06 15:30:00,66.23,66.29,66.23,66.27,3082.0,50.5985,50.6444,50.5985,50.6291,3082.0
2017-12-06 15:35:00,66.27,66.29,66.25,66.29,3959.0,50.6291,50.6444,50.6138,50.6444,3959.0
2017-12-06 15:40:00,66.28,66.29,66.26,66.26,1500.0,50.6367,50.6444,50.6215,50.6215,1500.0
2017-12-06 15:45:00,66.26,66.32,66.26,66.28,2732.0,50.6215,50.6673,50.6215,50.6367,2732.0
2017-12-06 15:50:00,66.27,66.29,66.25,66.26,5900.0,50.6291,50.6444,50.6138,50.6215,5900.0
2017-12-06 15:55:00,66.27,66.31,66.26,66.28,5258.0,50.6291,50.6597,50.6215,50.6367,5258.0
2017-12-07 09:30:00,66.34,66.51,66.31,66.44,400.0,50.6826,50.8125,50.6597,50.759,400.0
2017-12-07 09:35:00,66.47,66.47,66.32,66.32,776.0,50.7819,50.7819,50.6673,50.6673,776.0
2017-12-07 09:40:00,66.27,66.34,66.27,66.34,1400.0,50.6291,50.6826,50.6291,50.6826,1400.0
2017-12-07 09:45:00,66.31,66.33,66.2,66.32,700.0,50.6597,50.6749,50.5756,50.6673,700.0
2017-12-07 09:50:00,66.32,66.33,66.32,66.33,200.0,50.6673,50.6749,50.6673,50.6749,200.0
2017-12-07 09:55:00,66.49,66.49,66.44,66.44,800.0,50.7972,50.7972,50.759,50.759,800.0
2017-12-07 10:00:00,66.4,66.61,66.4,66.6,800.0,50.7284,50.8888,50.7284,50.8812,800.0
2017-12-07 10:05:00,66.6,66.6,66.55,66.55,2138.0,50.8812,50.8812,50.843,50.843,2138.0
2017-12-07 10:10:00,66.55,66.55,66.48,66.48,1000.0,50.843,50.843,50.7895,50.7895,1000.0
2017-12-07 10:15:00,66.5,66.52,66.5,66.52,550.0,50.8048,50.8201,50.8048,50.8201,550.0
2017-12-07 10:20:00,66.54,66.54,66.51,66.52,400.0,50.8354,50.8354,50.8125,50.8201,400.0
2017-12-07 10:25:00,66.56,66.57,66.56,66.56,400.0,50.8506,50.8583,50.8506,50.8506,400.0
2017-12-07 10:30:00,66.53,66.53,66.41,66.41,800.0,50.8277,50.8277,50.7361,50.7361,800.0
2017-12-07 10:35:00,66.45,66.52,66.45,66.52,300.0,50.7666,50.8201,50.7666,50.8201,300.0
2017-12-07 10:40:00,66.58,66.63,66.58,66.63,2501.0,50.8659,50.9041,50.8659,50.9041,2501.0
2017-12-07 10:45:00,66.64,66.69,66.64,66.69,800.0,50.9118,50.95,50.9118,50.95,800.0
2017-12-07 10:50:00,66.66,66.66,66.57,66.59,700.0,50.927,50.927,50.8583,50.8736,700.0
2017-12-07 10:55:00,66.61,66.69,66.61,66.69,400.0,50.8888,50.95,50.8888,50.95,400.0
2017-12-07 11:00:00,66.69,66.69,66.58,66.59,1491.0,50.95,50.95,50.8659,50.8736,1491.0
2017-12-07 11:05:00,66.6,66.67,66.6,66.64,1310.0,50.8812,50.9347,50.8812,50.9118,1310.0
2017-12-07 11:10:00,66.63,66.64,66.54,66.55,900.0,50.9041,50.9118,50.8354,50.843,900.0
2017-12-07 11:15:00,66.65,66.75,66.65,66.75,3056.0,50.9194,50.9958,50.9194,50.9958,3056.0
2017-12-07 11:20:00,66.75,66.84,66.74,66.84,600.0,50.9958,51.0646,50.9882,51.0646,600.0
2017-12-07 11:25:00,66.88,66.91,66.88,66.91,1723.0,51.0951,51.118,51.0951,51.118,1723.0
2017-12-07 11:30:00,66.89,66.89,66.86,66.88,2050.0,51.1028,51.1028,51.0798,51.0951,2050.0
2017-12-07 11:35:00,66.9,66.99,66.9,66.98,2740.0,51.1104,51.1792,51.1104,51.1715,2740.0
2017-12-07 11:40:00,66.96,66.96,66.83,66.85,1300.0,51.1562,51.1562,51.0569,51.0722,1300.0
2017-12-07 11:45:00,66.87,66.87,66.82,66.82,900.0,51.0875,51.0875,51.0493,51.0493,900.0
2017-12-07 11:50:00,66.79,66.79,66.76,66.76,600.0,51.0264,51.0264,51.0034,51.0034,600.0
2017-12-07 11:55:00,66.71,66.73,66.63,66.64,2040.0,50.9652,50.9805,50.9041,50.9118,2040.0
2017-12-07 12:00:00,66.67,66.72,66.67,66.72,626.0,50.9347,50.9729,50.9347,50.9729,626.0
2017-12-07 12:05:00,66.7,66.75,66.7,66.75,400.0,50.9576,50.9958,50.9576,50.9958,400.0
2017-12-07 12:10:00,66.74,66.74,66.67,66.68,1300.0,50.9882,50.9882,50.9347,50.9423,1300.0
2017-12-07 12:15:00,66.66,66.69,66.6,66.61,2040.0,50.927,50.95,50.8812,50.8888,2040.0
2017-12-07 12:20:00,66.62,66.67,66.62,66.66,1400.0,50.8965,50.9347,50.8965,50.927,1400.0
2017-12-07 12:25:00,66.66,66.66,66.58,66.58,1014.0,50.927,50.927,50.8659,50.8659,1014.0
2017-12-07 12:30:00,66.58,66.6,66.57,66.59,1000.0,50.8659,50.8812,50.8583,50.8736,1000.0
2017-12-07 12:35:00,66.61,66.63,66.6,66.6,2047.0,50.8888,50.9041,50.8812,50.8812,2047.0
2017-12-07 12:40:00,66.62,66.62,66.61,66.61,600.0,50.8965,50.8965,50.8888,50.8888,600.0
2017-12-07 12:45:00,66.59,66.6,66.56,66.57,1100.0,50.8736,50.8812,50.8506,50.8583,1100.0
2017-12-07 12:50:00,66.55,66.56,66.51,66.51,1750.0,50.843,50.8506,50.8125,50.8125,1750.0
2017-12-07 12:55:00,66.53,66.57,66.5,66.53,2400.0,50.8277,50.8583,50.8048,50.8277,2400.0
2017-12-07 13:00:00,66.54,66.54,66.43,66.45,2890.0,50.8354,50.8354,50.7513,50.7666,2890.0
2017-12-07 13:05:00,66.49,66.55,66.49,66.53,1700.0,50.7972,50.843,50.7972,50.8277,1700.0
2017-12-07 13:10:00,66.53,66.59,66.53,66.59,700.0,50.8277,50.8736,50.8277,50.8736,700.0
2017-12-07 13:15:00,66.61,66.62,66.53,66.53,1463.0,50.8888,50.8965,50.8277,50.8277,1463.0
2017-12-07 13:20:00,66.49,66.49,66.46,66.46,1200.0,50.7972,50.7972,50.7743,50.7743,1200.0
2017-12-07 13:25:00,66.45,66.45,66.43,66.43,2230.0,50.7666,50.7666,50.7513,50.7513,2230.0
2017-12-07 13:30:00,66.44,66.44,66.41,66.41,6931.0,50.759,50.759,50.7361,50.7361,6931.0
2017-12-07 13:35:00,66.41,66.44,66.4,66.41,3885.0,50.7361,50.759,50.7284,50.7361,3885.0
2017-12-07 13:40:00,66.41,66.41,66.4,66.4,3700.0,50.7361,50.7361,50.7284,50.7284,3700.0
2017-12-07 13:45:00,66.4,66.57,66.4,66.57,5967.0,50.7284,50.8583,50.7284,50.8583,5967.0
2017-12-07 13:50:00,66.59,66.59,66.44,66.5,4050.0,50.8736,50.8736,50.759,50.8048,4050.0
2017-12-07 13:55:00,66.49,66.49,66.44,66.44,1806.0,50.7972,50.7972,50.759,50.759,1806.0
2017-12-07 14:00:00,66.43,66.45,66.43,66.43,1629.0,50.7513,50.7666,50.7513,50.7513,1629.0
2017-12-07 14:05:00,66.43,66.47,66.42,66.47,1200.0,50.7513,50.7819,50.7437,50.7819,1200.0
2017-12-07 14:10:00,66.47,66.5,66.47,66.5,1125.0,50.7819,50.8048,50.7819,50.8048,1125.0
2017-12-07 14:15:00,66.49,66.51,66.47,66.47,1400.0,50.7972,50.8125,50.7819,50.7819,1400.0
2017-12-07 14:20:00,66.47,66.47,66.43,66.47,700.0,50.7819,50.7819,50.7513,50.7819,700.0
2017-12-07 14:25:00,66.5,66.51,66.49,66.5,1200.0,50.8048,50.8125,50.7972,50.8048,1200.0
2017-12-07 14:30:00,66.5,66.54,66.49,66.51,1800.0,50.8048,50.8354,50.7972,50.8125,1800.0
2017-12-07 14:35:00,66.5,66.53,66.5,66.53,900.0,50.8048,50.8277,50.8048,50.8277,900.0
2017-12-07 14:40:00,66.53,66.53,66.52,66.52,400.0,50.8277,50.8277,50.8201,50.8201,400.0
2017-12-07 14:45:00,66.5,66.51,66.46,66.46,1100.0,50.8048,50.8125,50.7743,50.7743,1100.0
2017-12-07 14:50:00,66.43,66.46,66.43,66.44,800.0,50.7513,50.7743,50.7513,50.759,800.0
2017-12-07 14:55:00,66.44,66.45,66.42,66.43,800.0,50.759,50.7666,50.7437,50.7513,800.0
2017-12-07 15:00:00,66.42,66.43,66.42,66.43,300.0,50.7437,50.7513,50.7437,50.7513,300.0
2017-12-07 15:05:00,66.41,66.41,66.34,66.35,1300.0,50.7361,50.7361,50.6826,50.6902,1300.0
2017-12-07 15:10:00,66.33,66.4,66.33,66.4,1900.0,50.6749,50.7284,50.6749,50.7284,1900.0
2017-12-07 15:15:00,66.41,66.42,66.36,66.37,2500.0,50.7361,50.7437,50.6979,50.7055,2500.0
2017-12-07 15:20:00,66.37,66.37,66.32,66.33,3100.0,50.7055,50.7055,50.6673,50.6749,3100.0
2017-12-07 15:25:00,66.34,66.34,66.26,66.26,2083.0,50.6826,50.6826,50.6215,50.6215,2083.0
2017-12-07 15:30:00,66.25,66.26,66.21,66.22,5212.0,50.6138,50.6215,50.5833,50.5909,5212.0
2017-12-07 15:35:00,66.21,66.21,66.09,66.09,5264.0,50.5833,50.5833,50.4916,50.4916,5264.0
2017-12-07 15:40:00,66.09,66.11,66.0,66.06,4540.0,50.4916,50.5069,50.4228,50.4687,4540.0
2017-12-07 15:45:00,66.01,66.08,66.0,66.07,6727.0,50.4305,50.4839,50.4228,50.4763,6727.0
2017-12-07 15:50:00,66.04,66.07,66.04,66.06,2834.0,50.4534,50.4763,50.4534,50.4687,2834.0
2017-12-07 15:55:00,66.06,66.15,66.06,66.15,13713.0,50.4687,50.5374,50.4687,50.5374,13713.0
2017-12-08 09:30:00,66.25,66.31,66.25,66.31,300.0,50.6138,50.6597,50.6138,50.6597,300.0
2017-12-08 09:35:00,66.28,66.28,66.15,66.15,200.0,50.6367,50.6367,50.5374,50.5374,200.0
2017-12-08 09:40:00,66.18,66.18,66.14,66.14,300.0,50.5603,50.5603,50.5298,50.5298,300.0
2017-12-08 09:45:00,66.2,66.27,66.2,66.27,400.0,50.5756,50.6291,50.5756,50.6291,400.0
2017-12-08 09:50:00,66.29,66.45,66.29,66.39,800.0,50.6444,50.7666,50.6444,50.7208,800.0
2017-12-08 09:55:00,66.38,66.41,66.38,66.41,300.0,50.7131,50.7361,50.7131,50.7361,300.0
2017-12-08 10:00:00,66.47,66.47,66.37,66.42,2200.0,50.7819,50.7819,50.7055,50.7437,2200.0
2017-12-08 10:05:00,66.37,66.41,66.37,66.4,600.0,50.7055,50.7361,50.7055,50.7284,600.0
2017-12-08 10:10:00,66.41,66.41,66.25,66.27,3218.0,50.7361,50.7361,50.6138,50.6291,3218.0
2017-12-08 10:15:00,66.25,66.41,66.18,66.39,3400.0,50.6138,50.7361,50.5603,50.7208,3400.0
2017-12-08 10:20:00,66.38,66.39,66.37,66.38,700.0,50.7131,50.7208,50.7055,50.7131,700.0
2017-12-08 10:25:00,66.37,66.37,66.35,66.35,400.0,50.7055,50.7055,50.6902,50.6902,400.0
2017-12-08 10:30:00,66.31,66.31,66.3,66.31,300.0,50.6597,50.6597,50.652,50.6597,300.0
2017-12-08 10:35:00,66.35,66.37,66.31,66.32,1300.0,50.6902,50.7055,50.6597,50.6673,1300.0
2017-12-08 10:40:00,66.27,66.3,66.21,66.3,700.0,50.6291,50.652,50.5833,50.652,700.0
2017-12-08 10:45:00,66.4,66.42,66.39,66.39,1000.0,50.7284,50.7437,50.7208,50.7208,1000.0
2017-12-08 10:50:00,66.4,66.41,66.39,66.4,600.0,50.7284,50.7361,50.7208,50.7284,600.0
2017-12-08 10:55:00,66.32,66.32,66.19,66.28,2800.0,50.6673,50.6673,50.568,50.6367,2800.0
2017-12-08 11:00:00,66.31,66.31,66.28,66.3,1000.0,50.6597,50.6597,50.6367,50.652,1000.0
2017-12-08 11:05:00,66.33,66.36,66.32,66.32,1000.0,50.6749,50.6979,50.6673,50.6673,1000.0
2017-12-08 11:10:00,66.3,66.36,66.3,66.35,1000.0,50.652,50.6979,50.652,50.6902,1000.0
2017-12-08 11:15:00,66.37,66.39,66.37,66.38,700.0,50.7055,50.7208,50.7055,50.7131,700.0
2017-12-08 11:20:00,66.3,66.3,66.18,66.18,700.0,50.652,50.652,50.5603,50.5603,700.0
2017-12-08 11:25:00,66.2,66.25,66.2,66.24,1900.0,50.5756,50.6138,50.5756,50.6062,1900.0
2017-12-08 11:30:00,66.26,66.26,66.25,66.25,600.0,50.6215,50.6215,50.6138,50.6138,600.0
2017-12-08 11:35:00,66.29,66.31,66.28,66.3,600.0,50.6444,50.6597,50.6367,50.652,600.0
2017-12-08 11:40:00,66.32,66.32,66.31,66.31,300.0,50.6673,50.6673,50.6597,50.6597,300.0
2017-12-08 11:45:00,66.3,66.39,66.3,66.39,1000.0,50.652,50.7208,50.652,50.7208,1000.0
2017-12-08 11:50:00,66.42,66.42,66.38,66.38,300.0,50.7437,50.7437,50.7131,50.7131,300.0
2017-12-08 11:55:00,66.39,66.41,66.39,66.39,700.0,50.7208,50.7361,50.7208,50.7208,700.0
2017-12-08 12:00:00,66.39,66.43,66.39,66.43,500.0,50.7208,50.7513,50.7208,50.7513,500.0
2017-12-08 12:05:00,66.43,66.43,66.4,66.41,700.0,50.7513,50.7513,50.7284,50.7361,700.0
2017-12-08 12:10:00,66.41,66.42,66.4,66.42,400.0,50.7361,50.7437,50.7284,50.7437,400.0
2017-12-08 12:15:00,66.43,66.43,66.38,66.39,1000.0,50.7513,50.7513,50.7131,50.7208,1000.0
2017-12-08 12:20:00,66.45,66.5,66.45,66.49,700.0,50.7666,50.8048,50.7666,50.7972,700.0
2017-12-08 12:25:00,66.47,66.49,66.47,66.47,800.0,50.7819,50.7972,50.7819,50.7819,800.0
2017-12-08 12:30:00,66.48,66.48,66.43,66.43,2700.0,50.7895,50.7895,50.7513,50.7513,2700.0
2017-12-08 12:35:00,66.4,66.4,66.38,66.38,200.0,50.7284,50.7284,50.7131,50.7131,200.0
2017-12-08 12:40:00,66.41,66.42,66.41,66.42,800.0,50.7361,50.7437,50.7361,50.7437,800.0
2017-12-08 12:45:00,66.43,66.44,66.43,66.44,796.0,50.7513,50.759,50.7513,50.759,796.0
2017-12-08 12:50:00,66.45,66.45,66.42,66.42,1890.0,50.7666,50.7666,50.7437,50.7437,1890.0
2017-12-08 12:55:00,66.47,66.5,66.46,66.46,1800.0,50.7819,50.8048,50.7743,50.7743,1800.0
2017-12-08 13:00:00,66.45,66.47,66.44,66.45,1600.0,50.7666,50.7819,50.759,50.7666,1600.0
2017-12-08 13:05:00,66.46,66.46,66.45,66.46,500.0,50.7743,50.7743,50.7666,50.7743,500.0
2017-12-08 13:10:00,66.45,66.49,66.45,66.49,676.0,50.7666,50.7972,50.7666,50.7972,676.0
2017-12-08 13:15:00,66.47,66.52,66.47,66.52,800.0,50.7819,50.8201,50.7819,50.8201,800.0
2017-12-08 13:20:00,66.53,66.53,66.49,66.49,300.0,50.8277,50.8277,50.7972,50.7972,300.0
2017-12-08 13:25:00,66.53,66.53,66.52,66.52,500.0,50.8277,50.8277,50.8201,50.8201,500.0
2017-12-08 13:30:00,66.49,66.52,66.49,66.5,600.0,50.7972,50.8201,50.7972,50.8048,600.0
2017-12-08 13:35:00,66.49,66.49,66.48,66.49,800.0,50.7972,50.7972,50.7895,50.7972,800.0
2017-12-08 13:40:00,66.49,66.5,66.45,66.45,1100.0,50.7972,50.8048,50.7666,50.7666,1100.0
2017-12-08 13:45:00,66.45,66.45,66.45,66.45,0.0,50.7666,50.7666,50.7666,50.7666,0.0
2017-12-08 13:50:00,66.46,66.47,66.46,66.47,300.0,50.7743,50.7819,50.7743,50.7819,300.0
2017-12-08 13:55:00,66.48,66.48,66.45,66.47,2220.0,50.7895,50.7895,50.7666,50.7819,2220.0
2017-12-08 14:00:00,66.46,66.46,66.46,66.46,100.0,50.7743,50.7743,50.7743,50.7743,100.0
2017-12-08 14:05:00,66.46,66.46,66.43,66.43,900.0,50.7743,50.7743,50.7513,50.7513,900.0
2017-12-08 14:10:00,66.41,66.41,66.37,66.37,400.0,50.7361,50.7361,50.7055,50.7055,400.0
2017-12-08 14:15:00,66.38,66.4,66.38,66.39,500.0,50.7131,50.7284,50.7131,50.7208,500.0
2017-12-08 14:20:00,66.38,66.39,66.36,66.39,600.0,50.7131,50.7208,50.6979,50.7208,600.0
2017-12-08 14:25:00,66.39,66.4,66.39,66.4,400.0,50.7208,50.7284,50.7208,50.7284,400.0
2017-12-08 14:30:00,66.39,66.4,66.39,66.4,400.0,50.7208,50.7284,50.7208,50.7284,400.0
2017-12-08 14:35:00,66.4,66.4,66.33,66.33,840.0,50.7284,50.7284,50.6749,50.6749,840.0
2017-12-08 14:40:00,66.34,66.34,66.34,66.34,200.0,50.6826,50.6826,50.6826,50.6826,200.0
2017-12-08 14:45:00,66.31,66.32,66.3,66.31,941.0,50.6597,50.6673,50.652,50.6597,941.0
2017-12-08 14:50:00,66.3,66.3,66.28,66.28,300.0,50.652,50.652,50.6367,50.6367,300.0
2017-12-08 14:55:00,66.29,66.29,66.28,66.28,400.0,50.6444,50.6444,50.6367,50.6367,400.0
2017-12-08 15:00:00,66.28,66.29,66.28,66.29,500.0,50.6367,50.6444,50.6367,50.6444,500.0
2017-12-08 15:05:00,66.29,66.29,66.27,66.28,600.0,50.6444,50.6444,50.6291,50.6367,600.0
2017-12-08 15:10:00,66.29,66.29,66.28,66.28,399.0,50.6444,50.6444,50.6367,50.6367,399.0
2017-12-08 15:15:00,66.29,66.29,66.23,66.23,2300.0,50.6444,50.6444,50.5985,50.5985,2300.0
2017-12-08 15:20:00,66.25,66.26,66.25,66.25,1000.0,50.6138,50.6215,50.6138,50.6138,1000.0
2017-12-08 15:25:00,66.26,66.27,66.24,66.24,2400.0,50.6215,50.6291,50.6062,50.6062,2400.0
2017-12-08 15:30:00,66.24,66.24,66.21,66.22,3162.0,50.6062,50.6062,50.5833,50.5909,3162.0
2017-12-08 15:35:00,66.21,66.25,66.21,66.24,2500.0,50.5833,50.6138,50.5833,50.6062,2500.0
2017-12-08 15:40:00,66.25,66.32,66.25,66.31,1200.0,50.6138,50.6673,50.6138,50.6597,1200.0
2017-12-08 15:45:00,66.32,66.32,66.23,66.27,3299.0,50.6673,50.6673,50.5985,50.6291,3299.0
2017-12-08 15:50:00,66.28,66.32,66.27,66.31,3100.0,50.6367,50.6673,50.6291,50.6597,3100.0
2017-12-08 15:55:00,66.3,66.31,66.21,66.3,15941.0,50.652,50.6597,50.5833,50.652,15941.0
2017-12-11 09:30:00,66.29,66.29,66.2,66.2,300.0,50.6444,50.6444,50.5756,50.5756,300.0
2017-12-11 09:35:00,66.15,66.15,66.13,66.13,200.0,50.5374,50.5374,50.5221,50.5221,200.0
2017-12-11 09:40:00,66.18,66.18,66.12,66.12,700.0,50.5603,50.5603,50.5145,50.5145,700.0
2017-12-11 09:45:00,66.12,66.17,65.97,65.97,1500.0,50.5145,50.5527,50.3999,50.3999,1500.0
2017-12-11 09:50:00,65.97,66.05,65.94,66.03,1500.0,50.3999,50.461,50.377,50.4457,1500.0
2017-12-11 09:55:00,66.01,66.01,65.74,65.74,3200.0,50.4305,50.4305,50.2242,50.2242,3200.0
2017-12-11 10:00:00,65.8,65.83,65.76,65.82,1558.0,50.27,50.2929,50.2395,50.2853,1558.0
2017-12-11 10:05:00,65.85,65.95,65.85,65.87,1700.0,50.3082,50.3846,50.3082,50.3235,1700.0
2017-12-11 10:10:00,65.89,65.91,65.89,65.89,600.0,50.3388,50.3541,50.3388,50.3388,600.0
2017-12-11 10:15:00,65.94,65.95,65.78,65.81,1105.0,50.377,50.3846,50.2547,50.2777,1105.0
2017-12-11 10:20:00,65.82,65.82,65.78,65.78,600.0,50.2853,50.2853,50.2547,50.2547,600.0
2017-12-11 10:25:00,65.78,65.78,65.76,65.78,500.0,50.2547,50.2547,50.2395,50.2547,500.0
2017-12-11 10:30:00,65.79,65.84,65.76,65.8,1600.0,50.2624,50.3006,50.2395,50.27,1600.0
2017-12-11 10:35:00,65.79,65.81,65.79,65.8,700.0,50.2624,50.2777,50.2624,50.27,700.0
2017-12-11 10:40:00,65.79,65.81,65.71,65.74,3515.0,50.2624,50.2777,50.2013,50.2242,3515.0
2017-12-11 10:45:00,65.82,65.85,65.82,65.85,1408.0,50.2853,50.3082,50.2853,50.3082,1408.0
2017-12-11 10:50:00,65.85,65.9,65.84,65.84,1400.0,50.3082,50.3464,50.3006,50.3006,1400.0
2017-12-11 10:55:00,65.86,65.89,65.85,65.86,1705.0,50.3159,50.3388,50.3082,50.3159,1705.0
2017-12-11 11:00:00,65.89,65.9,65.83,65.89,3293.0,50.3388,50.3464,50.2929,50.3388,3293.0
2017-12-11 11:05:00,65.88,65.91,65.88,65.91,1200.0,50.3311,50.3541,50.3311,50.3541,1200.0
2017-12-11 11:10:00,65.91,65.91,65.88,65.91,700.0,50.3541,50.3541,50.3311,50.3541,700.0
2017-12-11 11:15:00,65.94,65.94,65.91,65.91,700.0,50.377,50.377,50.3541,50.3541,700.0
2017-12-11 11:20:00,65.9,65.92,65.83,65.84,1600.0,50.3464,50.3617,50.2929,50.3006,1600.0
2017-12-11 11:25:00,65.83,65.88,65.83,65.87,800.0,50.2929,50.3311,50.2929,50.3235,800.0
2017-12-11 11:30:00,65.86,65.89,65.82,65.86,1100.0,50.3159,50.3388,50.2853,50.3159,1100.0
2017-12-11 11:35:00,65.88,65.95,65.85,65.93,900.0,50.3311,50.3846,50.3082,50.3693,900.0
2017-12-11 11:40:00,65.9,65.94,65.87,65.94,2700.0,50.3464,50.377,50.3235,50.377,2700.0
2017-12-11 11:45:00,66.0,66.01,65.97,65.97,800.0,50.4228,50.4305,50.3999,50.3999,800.0
2017-12-11 11:50:00,65.97,65.98,65.97,65.98,300.0,50.3999,50.4075,50.3999,50.4075,300.0
2017-12-11 11:55:00,65.98,65.99,65.98,65.99,305.0,50.4075,50.4152,50.4075,50.4152,305.0
2017-12-11 12:00:00,65.99,65.99,65.98,65.99,400.0,50.4152,50.4152,50.4075,50.4152,400.0
2017-12-11 12:05:00,65.99,65.99,65.97,65.97,400.0,50.4152,50.4152,50.3999,50.3999,400.0
2017-12-11 12:10:00,65.97,65.97,65.97,65.97,0.0,50.3999,50.3999,50.3999,50.3999,0.0
2017-12-11 12:15:00,65.98,65.98,65.98,65.98,142.0,50.4075,50.4075,50.4075,50.4075,142.0
2017-12-11 12:20:00,65.98,65.99,65.98,65.99,200.0,50.4075,50.4152,50.4075,50.4152,200.0
2017-12-11 12:25:00,66.03,66.03,66.02,66.02,300.0,50.4457,50.4457,50.4381,50.4381,300.0
2017-12-11 12:30:00,66.01,66.01,66.0,66.0,200.0,50.4305,50.4305,50.4228,50.4228,200.0
2017-12-11 12:35:00,66.01,66.02,66.01,66.02,200.0,50.4305,50.4381,50.4305,50.4381,200.0
2017-12-11 12:40:00,66.03,66.03,65.94,65.94,600.0,50.4457,50.4457,50.377,50.377,600.0
2017-12-11 12:45:00,65.96,66.0,65.96,65.97,800.0,50.3923,50.4228,50.3923,50.3999,800.0
2017-12-11 12:50:00,66.0,66.0,65.99,65.99,262.0,50.4228,50.4228,50.4152,50.4152,262.0
2017-12-11 12:55:00,66.01,66.01,65.98,65.98,600.0,50.4305,50.4305,50.4075,50.4075,600.0
2017-12-11 13:00:00,66.02,66.02,66.02,66.02,100.0,50.4381,50.4381,50.4381,50.4381,100.0
2017-12-11 13:05:00,65.99,66.0,65.96,65.96,900.0,50.4152,50.4228,50.3923,50.3923,900.0
2017-12-11 13:10:00,65.98,65.99,65.95,65.95,500.0,50.4075,50.4152,50.3846,50.3846,500.0
2017-12-11 13:15:00,65.96,65.99,65.96,65.98,400.0,50.3923,50.4152,50.3923,50.4075,400.0
2017-12-11 13:20:00,65.96,65.97,65.96,65.96,500.0,50.3923,50.3999,50.3923,50.3923,500.0
2017-12-11 13:25:00,65.96,65.96,65.95,65.95,400.0,50.3923,50.3923,50.3846,50.3846,400.0
2017-12-11 13:30:00,65.92,65.96,65.92,65.96,500.0,50.3617,50.3923,50.3617,50.3923,500.0
2017-12-11 13:35:00,65.94,65.96,65.94,65.94,1300.0,50.377,50.3923,50.377,50.377,1300.0
2017-12-11 13:40:00,65.96,66.0,65.96,65.97,500.0,50.3923,50.4228,50.3923,50.3999,500.0
2017-12-11 13:45:00,65.96,65.96,65.96,65.96,300.0,50.3923,50.3923,50.3923,50.3923,300.0
2017-12-11 13:50:00,65.98,65.99,65.98,65.98,400.0,50.4075,50.4152,50.4075,50.4075,400.0
2017-12-11 13:55:00,65.99,65.99,65.99,65.99,200.0,50.4152,50.4152,50.4152,50.4152,200.0
2017-12-11 14:00:00,65.99,65.99,65.99,65.99,0.0,50.4152,50.4152,50.4152,50.4152,0.0
2017-12-11 14:05:00,66.09,66.11,66.09,66.1,300.0,50.4916,50.5069,50.4916,50.4992,300.0
2017-12-11 14:10:00,66.12,66.12,66.04,66.04,600.0,50.5145,50.5145,50.4534,50.4534,600.0
2017-12-11 14:15:00,66.04,66.04,65.96,65.96,400.0,50.4534,50.4534,50.3923,50.3923,400.0
2017-12-11 14:20:00,65.98,66.03,65.98,65.99,600.0,50.4075,50.4457,50.4075,50.4152,600.0
2017-12-11 14:25:00,66.03,66.04,66.02,66.04,300.0,50.4457,50.4534,50.4381,50.4534,300.0
2017-12-11 14:30:00,66.04,66.04,66.03,66.03,500.0,50.4534,50.4534,50.4457,50.4457,500.0
2017-12-11 14:35:00,66.07,66.1,66.07,66.1,200.0,50.4763,50.4992,50.4763,50.4992,200.0
2017-12-11 14:40:00,66.11,66.11,66.11,66.11,200.0,50.5069,50.5069,50.5069,50.5069,200.0
2017-12-11 14:45:00,66.11,66.11,66.09,66.09,400.0,50.5069,50.5069,50.4916,50.4916,400.0
2017-12-11 14:50:00,66.1,66.11,66.1,66.11,400.0,50.4992,50.5069,50.4992,50.5069,400.0
2017-12-11 14:55:00,66.14,66.14,66.13,66.13,200.0,50.5298,50.5298,50.5221,50.5221,200.0
2017-12-11 15:00:00,66.09,66.13,66.08,66.13,486.0,50.4916,50.5221,50.4839,50.5221,486.0
2017-12-11 15:05:00,66.12,66.12,66.11,66.11,1091.0,50.5145,50.5145,50.5069,50.5069,1091.0
2017-12-11 15:10:00,66.12,66.13,66.11,66.13,900.0,50.5145,50.5221,50.5069,50.5221,900.0
2017-12-11 15:15:00,66.15,66.15,66.1,66.1,2200.0,50.5374,50.5374,50.4992,50.4992,2200.0
2017-12-11 15:20:00,66.05,66.06,66.01,66.02,2400.0,50.461,50.4687,50.4305,50.4381,2400.0
2017-12-11 15:25:00,66.02,66.02,65.98,66.0,638.0,50.4381,50.4381,50.4075,50.4228,638.0
2017-12-11 15:30:00,65.99,65.99,65.92,65.92,3300.0,50.4152,50.4152,50.3617,50.3617,3300.0
2017-12-11 15:35:00,65.92,65.92,65.89,65.9,4793.0,50.3617,50.3617,50.3388,50.3464,4793.0
2017-12-11 15:40:00,65.9,65.9,65.84,65.85,5870.0,50.3464,50.3464,50.3006,50.3082,5870.0
2017-12-11 15:45:00,65.85,65.9,65.82,65.9,2600.0,50.3082,50.3464,50.2853,50.3464,2600.0
2017-12-11 15:50:00,65.91,65.91,65.84,65.88,3700.0,50.3541,50.3541,50.3006,50.3311,3700.0
2017-12-11 15:55:00,65.89,65.93,65.86,65.92,5000.0,50.3388,50.3693,50.3159,50.3617,5000.0
2017-12-12 09:30:00,65.88,65.98,65.7,65.7,1400.0,50.3311,50.4075,50.1936,50.1936,1400.0
2017-12-12 09:35:00,65.64,65.76,65.59,65.75,6800.0,50.1478,50.2395,50.1096,50.2318,6800.0
2017-12-12 09:40:00,65.75,65.75,65.72,65.72,800.0,50.2318,50.2318,50.2089,50.2089,800.0
2017-12-12 09:45:00,65.73,65.73,65.62,65.72,1700.0,50.2165,50.2165,50.1325,50.2089,1700.0
2017-12-12 09:50:00,65.74,65.85,65.73,65.85,2100.0,50.2242,50.3082,50.2165,50.3082,2100.0
2017-12-12 09:55:00,65.91,65.94,65.85,65.9,4131.0,50.3541,50.377,50.3082,50.3464,4131.0
2017-12-12 10:00:00,65.93,65.98,65.91,65.97,11200.0,50.3693,50.4075,50.3541,50.3999,11200.0
2017-12-12 10:05:00,65.99,65.99,65.94,65.96,2400.0,50.4152,50.4152,50.377,50.3923,2400.0
2017-12-12 10:10:00,65.99,66.05,65.92,65.92,4299.0,50.4152,50.461,50.3617,50.3617,4299.0
2017-12-12 10:15:00,65.86,65.92,65.81,65.9,1900.0,50.3159,50.3617,50.2777,50.3464,1900.0
2017-12-12 10:20:00,65.9,65.97,65.89,65.96,3000.0,50.3464,50.3999,50.3388,50.3923,3000.0
2017-12-12 10:25:00,65.95,66.03,65.94,65.98,6000.0,50.3846,50.4457,50.377,50.4075,6000.0
2017-12-12 10:30:00,66.01,66.01,65.93,65.93,1892.0,50.4305,50.4305,50.3693,50.3693,1892.0
2017-12-12 10:35:00,65.95,65.95,65.88,65.94,1500.0,50.3846,50.3846,50.3311,50.377,1500.0
2017-12-12 10:40:00,66.0,66.01,65.99,66.01,1000.0,50.4228,50.4305,50.4152,50.4305,1000.0
2017-12-12 10:45:00,66.02,66.03,66.01,66.02,2614.0,50.4381,50.4457,50.4305,50.4381,2614.0
2017-12-12 10:50:00,66.0,66.03,65.99,66.03,3800.0,50.4228,50.4457,50.4152,50.4457,3800.0
2017-12-12 10:55:00,66.03,66.08,66.01,66.08,3000.0,50.4457,50.4839,50.4305,50.4839,3000.0
2017-12-12 11:00:00,66.1,66.24,66.04,66.24,2600.0,50.4992,50.6062,50.4534,50.6062,2600.0
2017-12-12 11:05:00,66.24,66.28,66.21,66.25,1994.0,50.6062,50.6367,50.5833,50.6138,1994.0
2017-12-12 11:10:00,66.27,66.3,66.27,66.27,1293.0,50.6291,50.652,50.6291,50.6291,1293.0
2017-12-12 11:15:00,66.3,66.32,66.28,66.3,1080.0,50.652,50.6673,50.6367,50.652,1080.0
2017-12-12 11:20:00,66.3,66.31,66.29,66.31,1200.0,50.652,50.6597,50.6444,50.6597,1200.0
2017-12-12 11:25:00,66.3,66.32,66.26,66.31,2904.0,50.652,50.6673,50.6215,50.6597,2904.0
2017-12-12 11:30:00,66.3,66.31,66.26,66.26,2000.0,50.652,50.6597,50.6215,50.6215,2000.0
2017-12-12 11:35:00,66.26,66.26,66.21,66.21,1356.0,50.6215,50.6215,50.5833,50.5833,1356.0
2017-12-12 11:40:00,66.2,66.2,66.17,66.2,500.0,50.5756,50.5756,50.5527,50.5756,500.0
2017-12-12 11:45:00,66.21,66.21,66.18,66.2,1400.0,50.5833,50.5833,50.5603,50.5756,1400.0
2017-12-12 11:50:00,66.18,66.19,66.08,66.11,5260.0,50.5603,50.568,50.4839,50.5069,5260.0
2017-12-12 11:55:00,66.14,66.17,66.14,66.14,539.0,50.5298,50.5527,50.5298,50.5298,539.0
2017-12-12 12:00:00,66.14,66.18,66.09,66.18,1700.0,50.5298,50.5603,50.4916,50.5603,1700.0
2017-12-12 12:05:00,66.19,66.19,66.13,66.13,1000.0,50.568,50.568,50.5221,50.5221,1000.0
2017-12-12 12:10:00,66.15,66.19,66.15,66.19,300.0,50.5374,50.568,50.5374,50.568,300.0
2017-12-12 12:15:00,66.18,66.27,66.18,66.27,1400.0,50.5603,50.6291,50.5603,50.6291,1400.0
2017-12-12 12:20:00,66.26,66.31,66.26,66.28,900.0,50.6215,50.6597,50.6215,50.6367,900.0
2017-12-12 12:25:00,66.3,66.3,66.22,66.22,1300.0,50.652,50.652,50.5909,50.5909,1300.0
2017-12-12 12:30:00,66.22,66.25,66.21,66.22,700.0,50.5909,50.6138,50.5833,50.5909,700.0
2017-12-12 12:35:00,66.21,66.21,66.2,66.21,600.0,50.5833,50.5833,50.5756,50.5833,600.0
2017-12-12 12:40:00,66.26,66.3,66.26,66.3,800.0,50.6215,50.652,50.6215,50.652,800.0
2017-12-12 12:45:00,66.3,66.32,66.28,66.3,1100.0,50.652,50.6673,50.6367,50.652,1100.0
2017-12-12 12:50:00,66.3,66.3,66.25,66.25,1000.0,50.652,50.652,50.6138,50.6138,1000.0
2017-12-12 12:55:00,66.22,66.25,66.22,66.24,3600.0,50.5909,50.6138,50.5909,50.6062,3600.0
2017-12-12 13:00:00,66.25,66.25,66.23,66.23,7000.0,50.6138,50.6138,50.5985,50.5985,7000.0
2017-12-12 13:05:00,66.24,66.25,66.24,66.25,800.0,50.6062,50.6138,50.6062,50.6138,800.0
2017-12-12 13:10:00,66.25,66.25,66.23,66.24,7700.0,50.6138,50.6138,50.5985,50.6062,7700.0
2017-12-12 13:15:00,66.25,66.29,66.24,66.29,1200.0,50.6138,50.6444,50.6062,50.6444,1200.0
2017-12-12 13:20:00,66.31,66.37,66.31,66.37,1200.0,50.6597,50.7055,50.6597,50.7055,1200.0
2017-12-12 13:25:00,66.38,66.42,66.37,66.37,1200.0,50.7131,50.7437,50.7055,50.7055,1200.0
2017-12-12 13:30:00,66.4,66.41,66.36,66.36,800.0,50.7284,50.7361,50.6979,50.6979,800.0
2017-12-12 13:35:00,66.38,66.38,66.34,66.34,400.0,50.7131,50.7131,50.6826,50.6826,400.0
2017-12-12 13:40:00,66.34,66.36,66.32,66.32,1460.0,50.6826,50.6979,50.6673,50.6673,1460.0
2017-12-12 13:45:00,66.31,66.35,66.31,66.35,1100.0,50.6597,50.6902,50.6597,50.6902,1100.0
2017-12-12 13:50:00,66.36,66.38,66.33,66.36,1400.0,50.6979,50.7131,50.6749,50.6979,1400.0
2017-12-12 13:55:00,66.36,66.39,66.35,66.39,1100.0,50.6979,50.7208,50.6902,50.7208,1100.0
2017-12-12 14:00:00,66.41,66.44,66.38,66.38,1800.0,50.7361,50.759,50.7131,50.7131,1800.0
2017-12-12 14:05:00,66.38,66.4,66.37,66.4,700.0,50.7131,50.7284,50.7055,50.7284,700.0
2017-12-12 14:10:00,66.41,66.41,66.36,66.36,1400.0,50.7361,50.7361,50.6979,50.6979,1400.0
2017-12-12 14:15:00,66.36,66.36,66.33,66.35,600.0,50.6979,50.6979,50.6749,50.6902,600.0
2017-12-12 14:20:00,66.36,66.4,66.36,66.4,300.0,50.6979,50.7284,50.6979,50.7284,300.0
2017-12-12 14:25:00,66.43,66.43,66.4,66.42,1000.0,50.7513,50.7513,50.7284,50.7437,1000.0
2017-12-12 14:30:00,66.42,66.42,66.36,66.36,1200.0,50.7437,50.7437,50.6979,50.6979,1200.0
2017-12-12 14:35:00,66.36,66.44,66.36,66.44,600.0,50.6979,50.759,50.6979,50.759,600.0
2017-12-12 14:40:00,66.42,66.44,66.42,66.44,800.0,50.7437,50.759,50.7437,50.759,800.0
2017-12-12 14:45:00,66.42,66.42,66.34,66.34,1600.0,50.7437,50.7437,50.6826,50.6826,1600.0
2017-12-12 14:50:00,66.35,66.35,66.32,66.32,2300.0,50.6902,50.6902,50.6673,50.6673,2300.0
2017-12-12 14:55:00,66.33,66.35,66.32,66.33,1396.0,50.6749,50.6902,50.6673,50.6749,1396.0
2017-12-12 15:00:00,66.35,66.35,66.31,66.31,1296.0,50.6902,50.6902,50.6597,50.6597,1296.0
2017-12-12 15:05:00,66.32,66.34,66.31,66.33,989.0,50.6673,50.6826,50.6597,50.6749,989.0
2017-12-12 15:10:00,66.32,66.32,66.25,66.25,2502.0,50.6673,50.6673,50.6138,50.6138,2502.0
2017-12-12 15:15:00,66.25,66.25,66.22,66.22,1300.0,50.6138,50.6138,50.5909,50.5909,1300.0
2017-12-12 15:20:00,66.22,66.22,66.18,66.21,2300.0,50.5909,50.5909,50.5603,50.5833,2300.0
2017-12-12 15:25:00,66.21,66.25,66.15,66.25,3476.0,50.5833,50.6138,50.5374,50.6138,3476.0
2017-12-12 15:30:00,66.25,66.25,66.18,66.21,2801.0,50.6138,50.6138,50.5603,50.5833,2801.0
2017-12-12 15:35:00,66.21,66.26,66.21,66.25,5500.0,50.5833,50.6215,50.5833,50.6138,5500.0
2017-12-12 15:40:00,66.25,66.32,66.25,66.28,5306.0,50.6138,50.6673,50.6138,50.6367,5306.0
2017-12-12 15:45:00,66.25,66.25,66.14,66.14,7361.0,50.6138,50.6138,50.5298,50.5298,7361.0
2017-12-12 15:50:00,66.14,66.15,66.11,66.13,8385.0,50.5298,50.5374,50.5069,50.5221,8385.0
2017-12-12 15:55:00,66.13,66.14,66.08,66.12,10506.0,50.5221,50.5298,50.4839,50.5145,10506.0
2017-12-13 09:30:00,66.43,66.7,66.43,66.56,5380.0,50.7513,50.9576,50.7513,50.8506,5380.0
2017-12-13 09:35:00,66.56,66.67,66.56,66.67,1300.0,50.8506,50.9347,50.8506,50.9347,1300.0
2017-12-13 09:40:00,66.67,66.67,66.59,66.6,500.0,50.9347,50.9347,50.8736,50.8812,500.0
2017-12-13 09:45:00,66.81,66.85,66.78,66.82,1300.0,51.0416,51.0722,51.0187,51.0493,1300.0
2017-12-13 09:50:00,66.81,66.85,66.74,66.74,1182.0,51.0416,51.0722,50.9882,50.9882,1182.0
2017-12-13 09:55:00,66.65,66.65,66.57,66.58,1100.0,50.9194,50.9194,50.8583,50.8659,1100.0
2017-12-13 10:00:00,66.62,66.69,66.62,66.69,1000.0,50.8965,50.95,50.8965,50.95,1000.0
2017-12-13 10:05:00,66.63,66.71,66.63,66.71,1454.0,50.9041,50.9652,50.9041,50.9652,1454.0
2017-12-13 10:10:00,66.69,66.69,66.66,66.67,1600.0,50.95,50.95,50.927,50.9347,1600.0
2017-12-13 10:15:00,66.67,66.67,66.52,66.52,2750.0,50.9347,50.9347,50.8201,50.8201,2750.0
2017-12-13 10:20:00,66.52,66.52,66.42,66.42,600.0,50.8201,50.8201,50.7437,50.7437,600.0
2017-12-13 10:25:00,66.41,66.41,66.35,66.35,1100.0,50.7361,50.7361,50.6902,50.6902,1100.0
2017-12-13 10:30:00,66.34,66.39,66.32,66.33,1200.0,50.6826,50.7208,50.6673,50.6749,1200.0
2017-12-13 10:35:00,66.35,66.44,66.35,66.39,1500.0,50.6902,50.759,50.6902,50.7208,1500.0
2017-12-13 10:40:00,66.39,66.41,66.34,66.41,900.0,50.7208,50.7361,50.6826,50.7361,900.0
2017-12-13 10:45:00,66.4,66.42,66.35,66.42,1000.0,50.7284,50.7437,50.6902,50.7437,1000.0
2017-12-13 10:50:00,66.42,66.44,66.42,66.42,700.0,50.7437,50.759,50.7437,50.7437,700.0
2017-12-13 10:55:00,66.43,66.46,66.34,66.35,1181.0,50.7513,50.7743,50.6826,50.6902,1181.0
2017-12-13 11:00:00,66.36,66.4,66.36,66.4,200.0,50.6979,50.7284,50.6979,50.7284,200.0
2017-12-13 11:05:00,66.41,66.48,66.41,66.45,650.0,50.7361,50.7895,50.7361,50.7666,650.0
2017-12-13 11:10:00,66.45,66.45,66.34,66.35,800.0,50.7666,50.7666,50.6826,50.6902,800.0
2017-12-13 11:15:00,66.41,66.43,66.4,66.42,1239.0,50.7361,50.7513,50.7284,50.7437,1239.0
2017-12-13 11:20:00,66.42,66.43,66.4,66.4,1700.0,50.7437,50.7513,50.7284,50.7284,1700.0
2017-12-13 11:25:00,66.43,66.45,66.43,66.43,800.0,50.7513,50.7666,50.7513,50.7513,800.0
2017-12-13 11:30:00,66.44,66.46,66.43,66.46,500.0,50.759,50.7743,50.7513,50.7743,500.0
2017-12-13 11:35:00,66.48,66.48,66.45,66.47,620.0,50.7895,50.7895,50.7666,50.7819,620.0
2017-12-13 11:40:00,66.52,66.56,66.52,66.56,420.0,50.8201,50.8506,50.8201,50.8506,420.0
2017-12-13 11:45:00,66.57,66.57,66.48,66.48,900.0,50.8583,50.8583,50.7895,50.7895,900.0
2017-12-13 11:50:00,66.53,66.53,66.53,66.53,100.0,50.8277,50.8277,50.8277,50.8277,100.0
2017-12-13 11:55:00,66.53,66.55,66.48,66.49,1569.0,50.8277,50.843,50.7895,50.7972,1569.0
2017-12-13 12:00:00,66.5,66.5,66.46,66.48,1100.0,50.8048,50.8048,50.7743,50.7895,1100.0
2017-12-13 12:05:00,66.47,66.48,66.47,66.47,300.0,50.7819,50.7895,50.7819,50.7819,300.0
2017-12-13 12:10:00,66.47,66.47,66.46,66.46,600.0,50.7819,50.7819,50.7743,50.7743,600.0
2017-12-13 12:15:00,66.45,66.46,66.42,66.42,2000.0,50.7666,50.7743,50.7437,50.7437,2000.0
2017-12-13 12:20:00,66.4,66.4,66.39,66.39,200.0,50.7284,50.7284,50.7208,50.7208,200.0
2017-12-13 12:25:00,66.41,66.41,66.41,66.41,100.0,50.7361,50.7361,50.7361,50.7361,100.0
2017-12-13 12:30:00,66.43,66.48,66.43,66.48,300.0,50.7513,50.7895,50.7513,50.7895,300.0
2017-12-13 12:35:00,66.47,66.51,66.47,66.49,1300.0,50.7819,50.8125,50.7819,50.7972,1300.0
2017-12-13 12:40:00,66.5,66.5,66.5,66.5,300.0,50.8048,50.8048,50.8048,50.8048,300.0
2017-12-13 12:45:00,66.51,66.51,66.51,66.51,600.0,50.8125,50.8125,50.8125,50.8125,600.0
2017-12-13 12:50:00,66.51,66.51,66.5,66.5,1300.0,50.8125,50.8125,50.8048,50.8048,1300.0
2017-12-13 12:55:00,66.5,66.51,66.5,66.51,400.0,50.8048,50.8125,50.8048,50.8125,400.0
2017-12-13 13:00:00,66.55,66.6,66.55,66.6,1746.0,50.843,50.8812,50.843,50.8812,1746.0
2017-12-13 13:05:00,66.61,66.61,66.61,66.61,300.0,50.8888,50.8888,50.8888,50.8888,300.0
2017-12-13 13:10:00,66.59,66.59,66.54,66.54,300.0,50.8736,50.8736,50.8354,50.8354,300.0
2017-12-13 13:15:00,66.5,66.53,66.49,66.53,1060.0,50.8048,50.8277,50.7972,50.8277,1060.0
2017-12-13 13:20:00,66.53,66.53,66.49,66.5,1320.0,50.8277,50.8277,50.7972,50.8048,1320.0
2017-12-13 13:25:00,66.5,66.5,66.39,66.4,1200.0,50.8048,50.8048,50.7208,50.7284,1200.0
2017-12-13 13:30:00,66.36,66.36,66.34,66.34,300.0,50.6979,50.6979,50.6826,50.6826,300.0
2017-12-13 13:35:00,66.35,66.43,66.35,66.36,1700.0,50.6902,50.7513,50.6902,50.6979,1700.0
2017-12-13 13:40:00,66.32,66.32,66.27,66.28,700.0,50.6673,50.6673,50.6291,50.6367,700.0
2017-12-13 13:45:00,66.3,66.4,66.3,66.39,700.0,50.652,50.7284,50.652,50.7208,700.0
2017-12-13 13:50:00,66.43,66.43,66.3,66.3,777.0,50.7513,50.7513,50.652,50.652,777.0
2017-12-13 13:55:00,66.31,66.32,66.29,66.29,1204.0,50.6597,50.6673,50.6444,50.6444,1204.0
2017-12-13 14:00:00,66.36,66.57,66.36,66.45,2417.0,50.6979,50.8583,50.6979,50.7666,2417.0
2017-12-13 14:05:00,66.43,66.47,66.38,66.47,2818.0,50.7513,50.7819,50.7131,50.7819,2818.0
2017-12-13 14:10:00,66.48,66.58,66.48,66.58,1309.0,50.7895,50.8659,50.7895,50.8659,1309.0
2017-12-13 14:15:00,66.56,66.58,66.53,66.53,800.0,50.8506,50.8659,50.8277,50.8277,800.0
2017-12-13 14:20:00,66.52,66.57,66.4,66.57,2342.0,50.8201,50.8583,50.7284,50.8583,2342.0
2017-12-13 14:25:00,66.58,66.58,66.55,66.56,600.0,50.8659,50.8659,50.843,50.8506,600.0
2017-12-13 14:30:00,66.54,66.61,66.54,66.59,1332.0,50.8354,50.8888,50.8354,50.8736,1332.0
2017-12-13 14:35:00,66.56,66.57,66.55,66.57,600.0,50.8506,50.8583,50.843,50.8583,600.0
2017-12-13 14:40:00,66.53,66.61,66.53,66.55,2439.0,50.8277,50.8888,50.8277,50.843,2439.0
2017-12-13 14:45:00,66.57,66.57,66.54,66.54,700.0,50.8583,50.8583,50.8354,50.8354,700.0
2017-12-13 14:50:00,66.54,66.58,66.52,66.55,2500.0,50.8354,50.8659,50.8201,50.843,2500.0
2017-12-13 14:55:00,66.55,66.66,66.55,66.66,3035.0,50.843,50.927,50.843,50.927,3035.0
2017-12-13 15:00:00,66.65,66.66,66.57,66.57,1900.0,50.9194,50.927,50.8583,50.8583,1900.0
2017-12-13 15:05:00,66.53,66.53,66.42,66.42,748.0,50.8277,50.8277,50.7437,50.7437,748.0
2017-12-13 15:10:00,66.43,66.44,66.39,66.39,900.0,50.7513,50.759,50.7208,50.7208,900.0
2017-12-13 15:15:00,66.41,66.41,66.36,66.41,1650.0,50.7361,50.7361,50.6979,50.7361,1650.0
2017-12-13 15:20:00,66.43,66.46,66.43,66.45,700.0,50.7513,50.7743,50.7513,50.7666,700.0
2017-12-13 15:25:00,66.44,66.44,66.39,66.4,2733.0,50.759,50.759,50.7208,50.7284,2733.0
2017-12-13 15:30:00,66.39,66.4,66.36,66.38,2157.0,50.7208,50.7284,50.6979,50.7131,2157.0
2017-12-13 15:35:00,66.4,66.46,66.4,66.46,1400.0,50.7284,50.7743,50.7284,50.7743,1400.0
2017-12-13 15:40:00,66.46,66.55,66.46,66.51,2640.0,50.7743,50.843,50.7743,50.8125,2640.0
2017-12-13 15:45:00,66.52,66.55,66.49,66.49,2366.0,50.8201,50.843,50.7972,50.7972,2366.0
2017-12-13 15:50:00,66.49,66.49,66.43,66.43,4500.0,50.7972,50.7972,50.7513,50.7513,4500.0
2017-12-13 15:55:00,66.45,66.47,66.41,66.41,7722.0,50.7666,50.7819,50.7361,50.7361,7722.0
2017-12-14 09:30:00,66.29,66.4,66.29,66.29,2300.0,50.6444,50.7284,50.6444,50.6444,2300.0
2017-12-14 09:35:00,66.27,66.29,66.11,66.11,1900.0,50.6291,50.6444,50.5069,50.5069,1900.0
2017-12-14 09:40:00,66.16,66.19,66.16,66.17,700.0,50.5451,50.568,50.5451,50.5527,700.0
2017-12-14 09:45:00,66.15,66.21,66.14,66.21,1400.0,50.5374,50.5833,50.5298,50.5833,1400.0
2017-12-14 09:50:00,66.22,66.38,66.22,66.37,1200.0,50.5909,50.7131,50.5909,50.7055,1200.0
2017-12-14 09:55:00,66.38,66.38,66.26,66.26,800.0,50.7131,50.7131,50.6215,50.6215,800.0
2017-12-14 10:00:00,66.32,66.32,66.27,66.31,1100.0,50.6673,50.6673,50.6291,50.6597,1100.0
2017-12-14 10:05:00,66.25,66.37,66.23,66.34,2913.0,50.6138,50.7055,50.5985,50.6826,2913.0
2017-12-14 10:10:00,66.33,66.34,66.26,66.29,1800.0,50.6749,50.6826,50.6215,50.6444,1800.0
2017-12-14 10:15:00,66.32,66.38,66.32,66.38,600.0,50.6673,50.7131,50.6673,50.7131,600.0
2017-12-14 10:20:00,66.4,66.46,66.4,66.42,1300.0,50.7284,50.7743,50.7284,50.7437,1300.0
2017-12-14 10:25:00,66.34,66.39,66.34,66.39,500.0,50.6826,50.7208,50.6826,50.7208,500.0
2017-12-14 10:30:00,66.39,66.45,66.38,66.38,1132.0,50.7208,50.7666,50.7131,50.7131,1132.0
2017-12-14 10:35:00,66.41,66.48,66.41,66.46,700.0,50.7361,50.7895,50.7361,50.7743,700.0
2017-12-14 10:40:00,66.45,66.5,66.45,66.45,1288.0,50.7666,50.8048,50.7666,50.7666,1288.0
2017-12-14 10:45:00,66.42,66.56,66.42,66.55,1300.0,50.7437,50.8506,50.7437,50.843,1300.0
2017-12-14 10:50:00,66.52,66.52,66.49,66.5,800.0,50.8201,50.8201,50.7972,50.8048,800.0
2017-12-14 10:55:00,66.49,66.56,66.49,66.51,2400.0,50.7972,50.8506,50.7972,50.8125,2400.0
2017-12-14 11:00:00,66.51,66.51,66.48,66.5,1981.0,50.8125,50.8125,50.7895,50.8048,1981.0
2017-12-14 11:05:00,66.46,66.47,66.41,66.44,800.0,50.7743,50.7819,50.7361,50.759,800.0
2017-12-14 11:10:00,66.42,66.46,66.42,66.45,1100.0,50.7437,50.7743,50.7437,50.7666,1100.0
2017-12-14 11:15:00,66.45,66.52,66.45,66.5,700.0,50.7666,50.8201,50.7666,50.8048,700.0
2017-12-14 11:20:00,66.46,66.47,66.42,66.42,1100.0,50.7743,50.7819,50.7437,50.7437,1100.0
2017-12-14 11:25:00,66.4,66.42,66.36,66.36,1637.0,50.7284,50.7437,50.6979,50.6979,1637.0
2017-12-14 11:30:00,66.38,66.4,66.36,66.4,900.0,50.7131,50.7284,50.6979,50.7284,900.0
2017-12-14 11:35:00,66.38,66.45,66.38,66.45,1500.0,50.7131,50.7666,50.7131,50.7666,1500.0
2017-12-14 11:40:00,66.45,66.5,66.44,66.45,800.0,50.7666,50.8048,50.759,50.7666,800.0
2017-12-14 11:45:00,66.46,66.5,66.46,66.5,200.0,50.7743,50.8048,50.7743,50.8048,200.0
2017-12-14 11:50:00,66.44,66.44,66.44,66.44,500.0,50.759,50.759,50.759,50.759,500.0
2017-12-14 11:55:00,66.44,66.44,66.44,66.44,100.0,50.759,50.759,50.759,50.759,100.0
2017-12-14 12:00:00,66.44,66.45,66.44,66.44,1107.0,50.759,50.7666,50.759,50.759,1107.0
2017-12-14 12:05:00,66.45,66.45,66.45,66.45,100.0,50.7666,50.7666,50.7666,50.7666,100.0
2017-12-14 12:10:00,66.41,66.46,66.41,66.46,700.0,50.7361,50.7743,50.7361,50.7743,700.0
2017-12-14 12:15:00,66.46,66.46,66.46,66.46,400.0,50.7743,50.7743,50.7743,50.7743,400.0
2017-12-14 12:20:00,66.45,66.46,66.45,66.46,200.0,50.7666,50.7743,50.7666,50.7743,200.0
2017-12-14 12:25:00,66.47,66.47,66.45,66.46,430.0,50.7819,50.7819,50.7666,50.7743,430.0
2017-12-14 12:30:00,66.47,66.47,66.46,66.46,900.0,50.7819,50.7819,50.7743,50.7743,900.0
2017-12-14 12:35:00,66.47,66.49,66.47,66.47,400.0,50.7819,50.7972,50.7819,50.7819,400.0
2017-12-14 12:40:00,66.47,66.51,66.47,66.51,241.0,50.7819,50.8125,50.7819,50.8125,241.0
2017-12-14 12:45:00,66.53,66.55,66.53,66.55,300.0,50.8277,50.843,50.8277,50.843,300.0
2017-12-14 12:50:00,66.59,66.59,66.49,66.49,1000.0,50.8736,50.8736,50.7972,50.7972,1000.0
2017-12-14 12:55:00,66.49,66.5,66.48,66.48,1100.0,50.7972,50.8048,50.7895,50.7895,1100.0
2017-12-14 13:00:00,66.49,66.51,66.49,66.51,500.0,50.7972,50.8125,50.7972,50.8125,500.0
2017-12-14 13:05:00,66.52,66.52,66.52,66.52,100.0,50.8201,50.8201,50.8201,50.8201,100.0
2017-12-14 13:10:00,66.53,66.54,66.53,66.54,700.0,50.8277,50.8354,50.8277,50.8354,700.0
2017-12-14 13:15:00,66.53,66.59,66.53,66.55,1255.0,50.8277,50.8736,50.8277,50.843,1255.0
2017-12-14 13:20:00,66.52,66.58,66.52,66.56,500.0,50.8201,50.8659,50.8201,50.8506,500.0
2017-12-14 13:25:00,66.55,66.56,66.55,66.56,300.0,50.843,50.8506,50.843,50.8506,300.0
2017-12-14 13:30:00,66.56,66.57,66.56,66.57,400.0,50.8506,50.8583,50.8506,50.8583,400.0
2017-12-14 13:35:00,66.56,66.56,66.54,66.54,1000.0,50.8506,50.8506,50.8354,50.8354,1000.0
2017-12-14 13:40:00,66.53,66.53,66.48,66.49,700.0,50.8277,50.8277,50.7895,50.7972,700.0
2017-12-14 13:45:00,66.48,66.54,66.47,66.54,1300.0,50.7895,50.8354,50.7819,50.8354,1300.0
2017-12-14 13:50:00,66.54,66.54,66.49,66.49,900.0,50.8354,50.8354,50.7972,50.7972,900.0
2017-12-14 13:55:00,66.5,66.5,66.45,66.48,1037.0,50.8048,50.8048,50.7666,50.7895,1037.0
2017-12-14 14:00:00,66.46,66.46,66.46,66.46,300.0,50.7743,50.7743,50.7743,50.7743,300.0
2017-12-14 14:05:00,66.45,66.51,66.45,66.51,800.0,50.7666,50.8125,50.7666,50.8125,800.0
2017-12-14 14:10:00,66.49,66.54,66.49,66.54,300.0,50.7972,50.8354,50.7972,50.8354,300.0
2017-12-14 14:15:00,66.53,66.53,66.49,66.49,500.0,50.8277,50.8277,50.7972,50.7972,500.0
2017-12-14 14:20:00,66.5,66.52,66.5,66.52,600.0,50.8048,50.8201,50.8048,50.8201,600.0
2017-12-14 14:25:00,66.53,66.54,66.49,66.49,900.0,50.8277,50.8354,50.7972,50.7972,900.0
2017-12-14 14:30:00,66.48,66.48,66.44,66.44,800.0,50.7895,50.7895,50.759,50.759,800.0
2017-12-14 14:35:00,66.43,66.46,66.43,66.45,500.0,50.7513,50.7743,50.7513,50.7666,500.0
2017-12-14 14:40:00,66.46,66.46,66.42,66.42,1200.0,50.7743,50.7743,50.7437,50.7437,1200.0
2017-12-14 14:45:00,66.4,66.4,66.4,66.4,100.0,50.7284,50.7284,50.7284,50.7284,100.0
2017-12-14 14:50:00,66.43,66.43,66.42,66.42,400.0,50.7513,50.7513,50.7437,50.7437,400.0
2017-12-14 14:55:00,66.46,66.46,66.44,66.44,600.0,50.7743,50.7743,50.759,50.759,600.0
2017-12-14 15:00:00,66.44,66.44,66.39,66.39,1300.0,50.759,50.759,50.7208,50.7208,1300.0
2017-12-14 15:05:00,66.39,66.42,66.35,66.37,1499.0,50.7208,50.7437,50.6902,50.7055,1499.0
2017-12-14 15:10:00,66.35,66.35,66.33,66.33,1300.0,50.6902,50.6902,50.6749,50.6749,1300.0
2017-12-14 15:15:00,66.33,66.33,66.25,66.26,3502.0,50.6749,50.6749,50.6138,50.6215,3502.0
2017-12-14 15:20:00,66.26,66.26,66.26,66.26,700.0,50.6215,50.6215,50.6215,50.6215,700.0
2017-12-14 15:25:00,66.25,66.25,66.24,66.25,700.0,50.6138,50.6138,50.6062,50.6138,700.0
2017-12-14 15:30:00,66.31,66.31,66.29,66.3,1300.0,50.6597,50.6597,50.6444,50.652,1300.0
2017-12-14 15:35:00,66.36,66.37,66.32,66.32,1466.0,50.6979,50.7055,50.6673,50.6673,1466.0
2017-12-14 15:40:00,66.34,66.36,66.3,66.32,2127.0,50.6826,50.6979,50.652,50.6673,2127.0
2017-12-14 15:45:00,66.31,66.31,66.27,66.3,2690.0,50.6597,50.6597,50.6291,50.652,2690.0
2017-12-14 15:50:00,66.3,66.32,66.27,66.32,4328.0,50.652,50.6673,50.6291,50.6673,4328.0
2017-12-14 15:55:00,66.31,66.31,66.28,66.28,7237.0,50.6597,50.6597,50.6367,50.6367,7237.0
2017-12-15 09:30:00,66.62,66.7,66.62,66.67,700.0,50.8965,50.9576,50.8965,50.9347,700.0
2017-12-15 09:35:00,66.68,66.87,66.64,66.84,3350.0,50.9423,51.0875,50.9118,51.0646,3350.0
2017-12-15 09:40:00,66.88,66.88,66.79,66.79,700.0,51.0951,51.0951,51.0264,51.0264,700.0
2017-12-15 09:45:00,66.73,66.84,66.65,66.84,1600.0,50.9805,51.0646,50.9194,51.0646,1600.0
2017-12-15 09:50:00,66.84,66.84,66.73,66.77,400.0,51.0646,51.0646,50.9805,51.0111,400.0
2017-12-15 09:55:00,66.76,66.83,66.71,66.71,1825.0,51.0034,51.0569,50.9652,50.9652,1825.0
2017-12-15 10:00:00,66.75,66.79,66.75,66.79,697.0,50.9958,51.0264,50.9958,51.0264,697.0
2017-12-15 10:05:00,66.81,66.92,66.81,66.92,300.0,51.0416,51.1257,51.0416,51.1257,300.0
2017-12-15 10:10:00,66.94,66.98,66.91,66.97,4100.0,51.141,51.1715,51.118,51.1639,4100.0
2017-12-15 10:15:00,67.0,67.06,66.96,67.06,1658.0,51.1868,51.2326,51.1562,51.2326,1658.0
2017-12-15 10:20:00,67.08,67.16,67.03,67.03,3226.0,51.2479,51.309,51.2097,51.2097,3226.0
2017-12-15 10:25:00,67.01,67.11,67.01,67.11,867.0,51.1944,51.2708,51.1944,51.2708,867.0
2017-12-15 10:30:00,67.09,67.16,67.09,67.16,200.0,51.2556,51.309,51.2556,51.309,200.0
2017-12-15 10:35:00,67.23,67.23,67.13,67.13,1600.0,51.3625,51.3625,51.2861,51.2861,1600.0
2017-12-15 10:40:00,67.16,67.16,67.05,67.05,2550.0,51.309,51.309,51.225,51.225,2550.0
2017-12-15 10:45:00,67.04,67.04,66.95,67.0,2219.0,51.2174,51.2174,51.1486,51.1868,2219.0
2017-12-15 10:50:00,67.03,67.12,67.02,67.02,1000.0,51.2097,51.2785,51.2021,51.2021,1000.0
2017-12-15 10:55:00,67.01,67.04,67.0,67.03,897.0,51.1944,51.2174,51.1868,51.2097,897.0
2017-12-15 11:00:00,67.02,67.1,66.99,66.99,1100.0,51.2021,51.2632,51.1792,51.1792,1100.0
2017-12-15 11:05:00,66.97,67.0,66.97,67.0,1100.0,51.1639,51.1868,51.1639,51.1868,1100.0
2017-12-15 11:10:00,66.99,67.01,66.99,67.01,490.0,51.1792,51.1944,51.1792,51.1944,490.0
2017-12-15 11:15:00,66.95,66.95,66.94,66.94,200.0,51.1486,51.1486,51.141,51.141,200.0
2017-12-15 11:20:00,66.9,66.91,66.9,66.91,300.0,51.1104,51.118,51.1104,51.118,300.0
2017-12-15 11:25:00,66.94,66.96,66.94,66.95,705.0,51.141,51.1562,51.141,51.1486,705.0
2017-12-15 11:30:00,66.94,66.95,66.9,66.91,1720.0,51.141,51.1486,51.1104,51.118,1720.0
2017-12-15 11:35:00,66.89,66.95,66.89,66.93,700.0,51.1028,51.1486,51.1028,51.1333,700.0
2017-12-15 11:40:00,66.91,66.91,66.86,66.86,500.0,51.118,51.118,51.0798,51.0798,500.0
2017-12-15 11:45:00,66.89,66.91,66.85,66.91,900.0,51.1028,51.118,51.0722,51.118,900.0
2017-12-15 11:50:00,66.9,66.9,66.9,66.9,100.0,51.1104,51.1104,51.1104,51.1104,100.0
2017-12-15 11:55:00,66.87,66.88,66.86,66.88,1000.0,51.0875,51.0951,51.0798,51.0951,1000.0
2017-12-15 12:00:00,66.89,66.91,66.8,66.8,5800.0,51.1028,51.118,51.034,51.034,5800.0
2017-12-15 12:05:00,66.81,66.81,66.79,66.79,600.0,51.0416,51.0416,51.0264,51.0264,600.0
2017-12-15 12:10:00,66.76,66.8,66.76,66.8,1500.0,51.0034,51.034,51.0034,51.034,1500.0
2017-12-15 12:15:00,66.8,66.83,66.8,66.83,900.0,51.034,51.0569,51.034,51.0569,900.0
2017-12-15 12:20:00,66.79,66.85,66.79,66.85,800.0,51.0264,51.0722,51.0264,51.0722,800.0
2017-12-15 12:25:00,66.84,66.84,66.8,66.82,3461.0,51.0646,51.0646,51.034,51.0493,3461.0
2017-12-15 12:30:00,66.82,66.82,66.8,66.82,300.0,51.0493,51.0493,51.034,51.0493,300.0
2017-12-15 12:35:00,66.84,66.84,66.79,66.79,880.0,51.0646,51.0646,51.0264,51.0264,880.0
2017-12-15 12:40:00,66.77,66.77,66.77,66.77,500.0,51.0111,51.0111,51.0111,51.0111,500.0
2017-12-15 12:45:00,66.79,66.79,66.79,66.79,100.0,51.0264,51.0264,51.0264,51.0264,100.0
2017-12-15 12:50:00,66.82,66.82,66.71,66.71,1414.0,51.0493,51.0493,50.9652,50.9652,1414.0
2017-12-15 12:55:00,66.67,66.67,66.67,66.67,100.0,50.9347,50.9347,50.9347,50.9347,100.0
2017-12-15 13:00:00,66.63,66.67,66.63,66.67,200.0,50.9041,50.9347,50.9041,50.9347,200.0
2017-12-15 13:05:00,66.71,66.81,66.71,66.81,700.0,50.9652,51.0416,50.9652,51.0416,700.0
2017-12-15 13:10:00,66.8,66.8,66.78,66.78,300.0,51.034,51.034,51.0187,51.0187,300.0
2017-12-15 13:15:00,66.76,66.77,66.74,66.77,940.0,51.0034,51.0111,50.9882,51.0111,940.0
2017-12-15 13:20:00,66.76,66.76,66.74,66.76,800.0,51.0034,51.0034,50.9882,51.0034,800.0
2017-12-15 13:25:00,66.75,66.76,66.75,66.76,300.0,50.9958,51.0034,50.9958,51.0034,300.0
2017-12-15 13:30:00,66.76,66.76,66.72,66.72,800.0,51.0034,51.0034,50.9729,50.9729,800.0
2017-12-15 13:35:00,66.71,66.72,66.68,66.71,1000.0,50.9652,50.9729,50.9423,50.9652,1000.0
2017-12-15 13:40:00,66.69,66.69,66.68,66.68,700.0,50.95,50.95,50.9423,50.9423,700.0
2017-12-15 13:45:00,66.69,66.7,66.66,66.7,1100.0,50.95,50.9576,50.927,50.9576,1100.0
2017-12-15 13:50:00,66.68,66.68,66.65,66.67,700.0,50.9423,50.9423,50.9194,50.9347,700.0
2017-12-15 13:55:00,66.7,66.72,66.68,66.71,1300.0,50.9576,50.9729,50.9423,50.9652,1300.0
2017-12-15 14:00:00,66.7,66.76,66.7,66.75,400.0,50.9576,51.0034,50.9576,50.9958,400.0
2017-12-15 14:05:00,66.74,66.76,66.72,66.74,800.0,50.9882,51.0034,50.9729,50.9882,800.0
2017-12-15 14:10:00,66.76,66.76,66.75,66.76,300.0,51.0034,51.0034,50.9958,51.0034,300.0
2017-12-15 14:15:00,66.77,66.79,66.75,66.75,800.0,51.0111,51.0264,50.9958,50.9958,800.0
2017-12-15 14:20:00,66.78,66.79,66.78,66.79,400.0,51.0187,51.0264,51.0187,51.0264,400.0
2017-12-15 14:25:00,66.8,66.81,66.79,66.79,800.0,51.034,51.0416,51.0264,51.0264,800.0
2017-12-15 14:30:00,66.78,66.83,66.78,66.83,700.0,51.0187,51.0569,51.0187,51.0569,700.0
2017-12-15 14:35:00,66.85,66.92,66.85,66.91,1110.0,51.0722,51.1257,51.0722,51.118,1110.0
2017-12-15 14:40:00,66.93,66.95,66.9,66.92,1407.0,51.1333,51.1486,51.1104,51.1257,1407.0
2017-12-15 14:45:00,66.95,66.95,66.95,66.95,800.0,51.1486,51.1486,51.1486,51.1486,800.0
2017-12-15 14:50:00,66.95,66.95,66.93,66.93,300.0,51.1486,51.1486,51.1333,51.1333,300.0
2017-12-15 14:55:00,66.92,66.93,66.92,66.92,1250.0,51.1257,51.1333,51.1257,51.1257,1250.0
2017-12-15 15:00:00,66.94,66.96,66.94,66.96,800.0,51.141,51.1562,51.141,51.1562,800.0
2017-12-15 15:05:00,66.96,66.97,66.94,66.94,985.0,51.1562,51.1639,51.141,51.141,985.0
2017-12-15 15:10:00,66.94,67.0,66.94,66.99,1600.0,51.141,51.1868,51.141,51.1792,1600.0
2017-12-15 15:15:00,67.0,67.04,66.99,67.04,1437.0,51.1868,51.2174,51.1792,51.2174,1437.0
2017-12-15 15:20:00,67.05,67.05,67.02,67.02,1000.0,51.225,51.225,51.2021,51.2021,1000.0
2017-12-15 15:25:00,66.99,67.04,66.99,67.04,1636.0,51.1792,51.2174,51.1792,51.2174,1636.0
2017-12-15 15:30:00,67.03,67.03,66.93,66.93,2977.0,51.2097,51.2097,51.1333,51.1333,2977.0
2017-12-15 15:35:00,66.93,67.0,66.93,67.0,4881.0,51.1333,51.1868,51.1333,51.1868,4881.0
2017-12-15 15:40:00,67.01,67.03,66.95,66.97,2600.0,51.1944,51.2097,51.1486,51.1639,2600.0
2017-12-15 15:45:00,66.98,66.99,66.9,66.91,6113.0,51.1715,51.1792,51.1104,51.118,6113.0
2017-12-15 15:50:00,66.92,66.96,66.88,66.96,9599.0,51.1257,51.1562,51.0951,51.1562,9599.0
2017-12-15 15:55:00,66.96,66.96,66.92,66.93,21762.0,51.1562,51.1562,51.1257,51.1333,21762.0
2017-12-18 09:30:00,67.15,67.31,67.11,67.31,2500.0,51.3014,51.4236,51.2708,51.4236,2500.0
2017-12-18 09:35:00,67.32,67.41,67.29,67.33,3150.0,51.4313,51.5,51.4084,51.4389,3150.0
2017-12-18 09:40:00,67.3,67.3,67.18,67.25,2000.0,51.416,51.416,51.3243,51.3778,2000.0
2017-12-18 09:45:00,67.28,67.3,67.2,67.23,1700.0,51.4007,51.416,51.3396,51.3625,1700.0
2017-12-18 09:50:00,67.23,67.36,67.21,67.36,1500.0,51.3625,51.4618,51.3472,51.4618,1500.0
2017-12-18 09:55:00,67.37,67.44,67.37,67.42,1104.0,51.4695,51.523,51.4695,51.5077,1104.0
2017-12-18 10:00:00,67.38,67.45,67.38,67.42,1500.0,51.4771,51.5306,51.4771,51.5077,1500.0
2017-12-18 10:05:00,67.4,67.41,67.36,67.38,980.0,51.4924,51.5,51.4618,51.4771,980.0
2017-12-18 10:10:00,67.41,67.48,67.4,67.48,800.0,51.5,51.5535,51.4924,51.5535,800.0
2017-12-18 10:15:00,67.49,67.66,67.49,67.59,600.0,51.5612,51.691,51.5612,51.6376,600.0
2017-12-18 10:20:00,67.62,67.68,67.62,67.67,900.0,51.6605,51.7063,51.6605,51.6987,900.0
2017-12-18 10:25:00,67.66,67.7,67.64,67.69,600.0,51.691,51.7216,51.6758,51.7139,600.0
2017-12-18 10:30:00,67.65,67.72,67.65,67.68,700.0,51.6834,51.7369,51.6834,51.7063,700.0
2017-12-18 10:35:00,67.71,67.75,67.71,67.75,300.0,51.7292,51.7598,51.7292,51.7598,300.0
2017-12-18 10:40:00,67.73,67.73,67.64,67.69,900.0,51.7445,51.7445,51.6758,51.7139,900.0
2017-12-18 10:45:00,67.7,67.74,67.68,67.74,1600.0,51.7216,51.7521,51.7063,51.7521,1600.0
2017-12-18 10:50:00,67.74,67.77,67.74,67.74,700.0,51.7521,51.7751,51.7521,51.7521,700.0
2017-12-18 10:55:00,67.69,67.69,67.6,67.6,700.0,51.7139,51.7139,51.6452,51.6452,700.0
2017-12-18 11:00:00,67.59,67.63,67.59,67.63,400.0,51.6376,51.6681,51.6376,51.6681,400.0
2017-12-18 11:05:00,67.58,67.6,67.56,67.6,600.0,51.6299,51.6452,51.6146,51.6452,600.0
2017-12-18 11:10:00,67.59,67.64,67.58,67.64,300.0,51.6376,51.6758,51.6299,51.6758,300.0
2017-12-18 11:15:00,67.59,67.71,67.58,67.69,1567.0,51.6376,51.7292,51.6299,51.7139,1567.0
2017-12-18 11:20:00,67.66,67.66,67.64,67.64,400.0,51.691,51.691,51.6758,51.6758,400.0
2017-12-18 11:25:00,67.6,67.6,67.56,67.59,900.0,51.6452,51.6452,51.6146,51.6376,900.0
2017-12-18 11:30:00,67.58,67.66,67.58,67.66,600.0,51.6299,51.691,51.6299,51.691,600.0
2017-12-18 11:35:00,67.61,67.61,67.61,67.61,100.0,51.6528,51.6528,51.6528,51.6528,100.0
2017-12-18 11:40:00,67.57,67.59,67.55,67.57,1000.0,51.6223,51.6376,51.607,51.6223,1000.0
2017-12-18 11:45:00,67.6,67.61,67.6,67.61,300.0,51.6452,51.6528,51.6452,51.6528,300.0
2017-12-18 11:50:00,67.59,67.61,67.56,67.56,1100.0,51.6376,51.6528,51.6146,51.6146,1100.0
2017-12-18 11:55:00,67.58,67.62,67.56,67.62,800.0,51.6299,51.6605,51.6146,51.6605,800.0
2017-12-18 12:00:00,67.59,67.6,67.58,67.58,600.0,51.6376,51.6452,51.6299,51.6299,600.0
2017-12-18 12:05:00,67.6,67.63,67.59,67.62,800.0,51.6452,51.6681,51.6376,51.6605,800.0
2017-12-18 12:10:00,67.61,67.61,67.59,67.61,559.0,51.6528,51.6528,51.6376,51.6528,559.0
2017-12-18 12:15:00,67.61,67.63,67.56,67.56,900.0,51.6528,51.6681,51.6146,51.6146,900.0
2017-12-18 12:20:00,67.58,67.59,67.57,67.59,900.0,51.6299,51.6376,51.6223,51.6376,900.0
2017-12-18 12:25:00,67.6,67.61,67.6,67.61,200.0,51.6452,51.6528,51.6452,51.6528,200.0
2017-12-18 12:30:00,67.63,67.63,67.62,67.62,300.0,51.6681,51.6681,51.6605,51.6605,300.0
2017-12-18 12:35:00,67.62,67.64,67.61,67.64,1200.0,51.6605,51.6758,51.6528,51.6758,1200.0
2017-12-18 12:40:00,67.61,67.61,67.61,67.61,200.0,51.6528,51.6528,51.6528,51.6528,200.0
2017-12-18 12:45:00,67.6,67.61,67.6,67.61,200.0,51.6452,51.6528,51.6452,51.6528,200.0
2017-12-18 12:50:00,67.58,67.61,67.58,67.61,500.0,51.6299,51.6528,51.6299,51.6528,500.0
2017-12-18 12:55:00,67.62,67.66,67.62,67.66,400.0,51.6605,51.691,51.6605,51.691,400.0
2017-12-18 13:00:00,67.65,67.66,67.65,67.66,600.0,51.6834,51.691,51.6834,51.691,600.0
2017-12-18 13:05:00,67.64,67.65,67.62,67.65,700.0,51.6758,51.6834,51.6605,51.6834,700.0
2017-12-18 13:10:00,67.65,67.73,67.65,67.71,1000.0,51.6834,51.7445,51.6834,51.7292,1000.0
2017-12-18 13:15:00,67.69,67.77,67.69,67.77,1520.0,51.7139,51.7751,51.7139,51.7751,1520.0
2017-12-18 13:20:00,67.76,67.79,67.63,67.63,4800.0,51.7674,51.7903,51.6681,51.6681,4800.0
2017-12-18 13:25:00,67.63,67.63,67.56,67.56,700.0,51.6681,51.6681,51.6146,51.6146,700.0
2017-12-18 13:30:00,67.56,67.57,67.55,67.55,1535.0,51.6146,51.6223,51.607,51.607,1535.0
2017-12-18 13:35:00,67.55,67.56,67.51,67.53,957.0,51.607,51.6146,51.5764,51.5917,957.0
2017-12-18 13:40:00,67.51,67.58,67.51,67.57,1499.0,51.5764,51.6299,51.5764,51.6223,1499.0
2017-12-18 13:45:00,67.57,67.57,67.52,67.54,400.0,51.6223,51.6223,51.5841,51.5994,400.0
2017-12-18 13:50:00,67.54,67.54,67.5,67.52,700.0,51.5994,51.5994,51.5688,51.5841,700.0
2017-12-18 13:55:00,67.51,67.51,67.51,67.51,400.0,51.5764,51.5764,51.5764,51.5764,400.0
2017-12-18 14:00:00,67.5,67.5,67.47,67.5,1400.0,51.5688,51.5688,51.5459,51.5688,1400.0
2017-12-18 14:05:00,67.5,67.5,67.48,67.48,300.0,51.5688,51.5688,51.5535,51.5535,300.0
2017-12-18 14:10:00,67.48,67.49,67.47,67.49,600.0,51.5535,51.5612,51.5459,51.5612,600.0
2017-12-18 14:15:00,67.49,67.54,67.49,67.54,300.0,51.5612,51.5994,51.5612,51.5994,300.0
2017-12-18 14:20:00,67.54,67.55,67.54,67.55,600.0,51.5994,51.607,51.5994,51.607,600.0
2017-12-18 14:25:00,67.55,67.55,67.53,67.53,500.0,51.607,51.607,51.5917,51.5917,500.0
2017-12-18 14:30:00,67.51,67.54,67.51,67.54,400.0,51.5764,51.5994,51.5764,51.5994,400.0
2017-12-18 14:35:00,67.55,67.55,67.53,67.53,600.0,51.607,51.607,51.5917,51.5917,600.0
2017-12-18 14:40:00,67.47,67.47,67.44,67.44,717.0,51.5459,51.5459,51.523,51.523,717.0
2017-12-18 14:45:00,67.42,67.47,67.42,67.46,1200.0,51.5077,51.5459,51.5077,51.5382,1200.0
2017-12-18 14:50:00,67.45,67.45,67.44,67.45,500.0,51.5306,51.5306,51.523,51.5306,500.0
2017-12-18 14:55:00,67.45,67.49,67.44,67.49,1000.0,51.5306,51.5612,51.523,51.5612,1000.0
2017-12-18 15:00:00,67.5,67.5,67.47,67.47,400.0,51.5688,51.5688,51.5459,51.5459,400.0
2017-12-18 15:05:00,67.47,67.47,67.46,67.47,600.0,51.5459,51.5459,51.5382,51.5459,600.0
2017-12-18 15:10:00,67.42,67.42,67.41,67.41,400.0,51.5077,51.5077,51.5,51.5,400.0
2017-12-18 15:15:00,67.41,67.41,67.38,67.4,2358.0,51.5,51.5,51.4771,51.4924,2358.0
2017-12-18 15:20:00,67.4,67.42,67.39,67.42,800.0,51.4924,51.5077,51.4848,51.5077,800.0
2017-12-18 15:25:00,67.42,67.43,67.39,67.39,1400.0,51.5077,51.5153,51.4848,51.4848,1400.0
2017-12-18 15:30:00,67.39,67.39,67.33,67.34,1900.0,51.4848,51.4848,51.4389,51.4466,1900.0
2017-12-18 15:35:00,67.32,67.35,67.32,67.35,2500.0,51.4313,51.4542,51.4313,51.4542,2500.0
2017-12-18 15:40:00,67.34,67.37,67.34,67.35,1500.0,51.4466,51.4695,51.4466,51.4542,1500.0
2017-12-18 15:45:00,67.34,67.35,67.33,67.35,3096.0,51.4466,51.4542,51.4389,51.4542,3096.0
2017-12-18 15:50:00,67.34,67.34,67.31,67.31,3900.0,51.4466,51.4466,51.4236,51.4236,3900.0
2017-12-18 15:55:00,67.3,67.36,67.27,67.35,6681.0,51.416,51.4618,51.3931,51.4542,6681.0
2017-12-19 09:30:00,67.1,67.1,67.1,67.1,100.0,51.2632,51.2632,51.2632,51.2632,100.0
2017-12-19 09:35:00,67.14,67.17,67.09,67.09,1500.0,51.2938,51.3167,51.2556,51.2556,1500.0
2017-12-19 09:40:00,67.04,67.04,66.93,66.93,808.0,51.2174,51.2174,51.1333,51.1333,808.0
2017-12-19 09:45:00,66.76,66.77,66.59,66.59,1035.0,51.0034,51.0111,50.8736,50.8736,1035.0
2017-12-19 09:50:00,66.6,66.6,66.48,66.48,800.0,50.8812,50.8812,50.7895,50.7895,800.0
2017-12-19 09:55:00,66.38,66.4,66.19,66.22,3912.0,50.7131,50.7284,50.568,50.5909,3912.0
2017-12-19 10:00:00,66.19,66.19,66.06,66.06,1700.0,50.568,50.568,50.4687,50.4687,1700.0
2017-12-19 10:05:00,66.1,66.1,66.03,66.03,1015.0,50.4992,50.4992,50.4457,50.4457,1015.0
2017-12-19 10:10:00,65.94,65.94,65.79,65.79,2131.0,50.377,50.377,50.2624,50.2624,2131.0
2017-12-19 10:15:00,65.77,65.78,65.68,65.68,3710.0,50.2471,50.2547,50.1783,50.1783,3710.0
2017-12-19 10:20:00,65.63,65.63,65.58,65.58,1100.0,50.1401,50.1401,50.1019,50.1019,1100.0
2017-12-19 10:25:00,65.54,65.61,65.48,65.48,1200.0,50.0714,50.1249,50.0255,50.0255,1200.0
2017-12-19 10:30:00,65.48,65.6,65.48,65.58,1700.0,50.0255,50.1172,50.0255,50.1019,1700.0
2017-12-19 10:35:00,65.49,65.56,65.49,65.54,700.0,50.0332,50.0867,50.0332,50.0714,700.0
2017-12-19 10:40:00,65.55,65.59,65.49,65.59,2000.0,50.079,50.1096,50.0332,50.1096,2000.0
2017-12-19 10:45:00,65.59,65.59,65.41,65.5,4200.0,50.1096,50.1096,49.9721,50.0408,4200.0
2017-12-19 10:50:00,65.53,65.53,65.43,65.44,1550.0,50.0637,50.0637,49.9873,49.995,1550.0
2017-12-19 10:55:00,65.43,65.43,65.37,65.38,1500.0,49.9873,49.9873,49.9415,49.9492,1500.0
2017-12-19 11:00:00,65.39,65.42,65.39,65.41,1100.0,49.9568,49.9797,49.9568,49.9721,1100.0
2017-12-19 11:05:00,65.39,65.44,65.39,65.44,900.0,49.9568,49.995,49.9568,49.995,900.0
2017-12-19 11:10:00,65.44,65.44,65.3,65.37,2620.0,49.995,49.995,49.888,49.9415,2620.0
2017-12-19 11:15:00,65.4,65.4,65.26,65.28,800.0,49.9644,49.9644,49.8575,49.8728,800.0
2017-12-19 11:20:00,65.27,65.29,65.17,65.17,700.0,49.8651,49.8804,49.7887,49.7887,700.0
2017-12-19 11:25:00,65.15,65.26,65.15,65.25,1773.0,49.7734,49.8575,49.7734,49.8498,1773.0
2017-12-19 11:30:00,65.26,65.26,65.15,65.2,2712.0,49.8575,49.8575,49.7734,49.8116,2712.0
2017-12-19 11:35:00,65.21,65.21,65.11,65.11,3500.0,49.8193,49.8193,49.7429,49.7429,3500.0
2017-12-19 11:40:00,65.1,65.17,65.08,65.17,1500.0,49.7352,49.7887,49.72,49.7887,1500.0
2017-12-19 11:45:00,65.1,65.12,65.07,65.08,800.0,49.7352,49.7505,49.7123,49.72,800.0
2017-12-19 11:50:00,65.07,65.07,64.89,64.9,2400.0,49.7123,49.7123,49.5748,49.5824,2400.0
2017-12-19 11:55:00,64.94,64.97,64.94,64.97,720.0,49.613,49.6359,49.613,49.6359,720.0
2017-12-19 12:00:00,64.97,65.0,64.93,64.93,1787.0,49.6359,49.6588,49.6054,49.6054,1787.0
2017-12-19 12:05:00,64.96,64.96,64.91,64.92,600.0,49.6283,49.6283,49.5901,49.5977,600.0
2017-12-19 12:10:00,64.93,64.95,64.88,64.93,1522.0,49.6054,49.6206,49.5672,49.6054,1522.0
2017-12-19 12:15:00,64.87,64.88,64.85,64.87,1614.0,49.5595,49.5672,49.5442,49.5595,1614.0
2017-12-19 12:20:00,64.86,64.86,64.75,64.78,1607.0,49.5519,49.5519,49.4678,49.4908,1607.0
2017-12-19 12:25:00,64.77,64.77,64.74,64.74,616.0,49.4831,49.4831,49.4602,49.4602,616.0
2017-12-19 12:30:00,64.73,64.73,64.68,64.69,300.0,49.4526,49.4526,49.4144,49.422,300.0
2017-12-19 12:35:00,64.71,64.77,64.71,64.75,3001.0,49.4373,49.4831,49.4373,49.4678,3001.0
2017-12-19 12:40:00,64.72,64.72,64.52,64.52,3403.0,49.4449,49.4449,49.2921,49.2921,3403.0
2017-12-19 12:45:00,64.52,64.52,64.48,64.48,1430.0,49.2921,49.2921,49.2616,49.2616,1430.0
2017-12-19 12:50:00,64.44,64.44,64.41,64.42,998.0,49.231,49.231,49.2081,49.2157,998.0
2017-12-19 12:55:00,64.4,64.51,64.4,64.51,985.0,49.2004,49.2845,49.2004,49.2845,985.0
2017-12-19 13:00:00,64.48,64.49,64.43,64.43,465.0,49.2616,49.2692,49.2234,49.2234,465.0
2017-12-19 13:05:00,64.42,64.47,64.41,64.43,700.0,49.2157,49.2539,49.2081,49.2234,700.0
2017-12-19 13:10:00,64.39,64.39,64.35,64.38,600.0,49.1928,49.1928,49.1622,49.1852,600.0
2017-12-19 13:15:00,64.39,64.39,64.34,64.35,1600.0,49.1928,49.1928,49.1546,49.1622,1600.0
2017-12-19 13:20:00,64.34,64.34,64.27,64.27,1500.0,49.1546,49.1546,49.1011,49.1011,1500.0
2017-12-19 13:25:00,64.27,64.28,64.17,64.17,1500.0,49.1011,49.1088,49.0247,49.0247,1500.0
2017-12-19 13:30:00,64.13,64.26,64.11,64.26,2016.0,48.9942,49.0935,48.9789,49.0935,2016.0
2017-12-19 13:35:00,64.25,64.26,64.21,64.23,600.0,49.0859,49.0935,49.0553,49.0706,600.0
2017-12-19 13:40:00,64.2,64.35,64.2,64.35,2201.0,49.0477,49.1622,49.0477,49.1622,2201.0
2017-12-19 13:45:00,64.37,64.43,64.37,64.43,2322.0,49.1775,49.2234,49.1775,49.2234,2322.0
2017-12-19 13:50:00,64.4,64.5,64.4,64.5,2875.0,49.2004,49.2768,49.2004,49.2768,2875.0
2017-12-19 13:55:00,64.48,64.51,64.41,64.42,1773.0,49.2616,49.2845,49.2081,49.2157,1773.0
2017-12-19 14:00:00,64.45,64.5,64.42,64.49,3344.0,49.2386,49.2768,49.2157,49.2692,3344.0
2017-12-19 14:05:00,64.5,64.52,64.47,64.47,3700.0,49.2768,49.2921,49.2539,49.2539,3700.0
2017-12-19 14:10:00,64.48,64.5,64.43,64.44,5500.0,49.2616,49.2768,49.2234,49.231,5500.0
2017-12-19 14:15:00,64.44,64.45,64.37,64.45,5100.0,49.231,49.2386,49.1775,49.2386,5100.0
2017-12-19 14:20:00,64.48,64.49,64.46,64.49,1300.0,49.2616,49.2692,49.2463,49.2692,1300.0
2017-12-19 14:25:00,64.5,64.54,64.47,64.47,1600.0,49.2768,49.3074,49.2539,49.2539,1600.0
2017-12-19 14:30:00,64.49,64.49,64.46,64.49,1800.0,49.2692,49.2692,49.2463,49.2692,1800.0
2017-12-19 14:35:00,64.49,64.5,64.46,64.48,5357.0,49.2692,49.2768,49.2463,49.2616,5357.0
2017-12-19 14:40:00,64.45,64.47,64.36,64.47,5960.0,49.2386,49.2539,49.1699,49.2539,5960.0
2017-12-19 14:45:00,64.46,64.51,64.46,64.51,3800.0,49.2463,49.2845,49.2463,49.2845,3800.0
2017-12-19 14:50:00,64.51,64.51,64.39,64.39,4900.0,49.2845,49.2845,49.1928,49.1928,4900.0
2017-12-19 14:55:00,64.37,64.41,64.33,64.33,2176.0,49.1775,49.2081,49.147,49.147,2176.0
2017-12-19 15:00:00,64.31,64.36,64.25,64.35,10949.0,49.1317,49.1699,49.0859,49.1622,10949.0
2017-12-19 15:05:00,64.33,64.39,64.33,64.38,3997.0,49.147,49.1928,49.147,49.1852,3997.0
2017-12-19 15:10:00,64.38,64.38,64.35,64.36,2587.0,49.1852,49.1852,49.1622,49.1699,2587.0
2017-12-19 15:15:00,64.37,64.49,64.37,64.47,4766.0,49.1775,49.2692,49.1775,49.2539,4766.0
2017-12-19 15:20:00,64.46,64.55,64.45,64.55,2700.0,49.2463,49.315,49.2386,49.315,2700.0
2017-12-19 15:25:00,64.55,64.59,64.51,64.59,2429.0,49.315,49.3456,49.2845,49.3456,2429.0
2017-12-19 15:30:00,64.6,64.62,64.59,64.59,1868.0,49.3532,49.3685,49.3456,49.3456,1868.0
2017-12-19 15:35:00,64.56,64.6,64.52,64.6,5485.0,49.3227,49.3532,49.2921,49.3532,5485.0
2017-12-19 15:40:00,64.57,64.63,64.56,64.6,4933.0,49.3303,49.3762,49.3227,49.3532,4933.0
2017-12-19 15:45:00,64.6,64.62,64.59,64.59,5148.0,49.3532,49.3685,49.3456,49.3456,5148.0
2017-12-19 15:50:00,64.6,64.61,64.56,64.57,8285.0,49.3532,49.3609,49.3227,49.3303,8285.0
2017-12-19 15:55:00,64.56,64.57,64.46,64.47,15985.0,49.3227,49.3303,49.2463,49.2539,15985.0
2017-12-20 09:30:00,64.48,64.52,64.42,64.45,4685.0,49.2616,49.2921,49.2157,49.2386,4685.0
2017-12-20 09:35:00,64.49,64.7,64.49,64.64,900.0,49.2692,49.4296,49.2692,49.3838,900.0
2017-12-20 09:40:00,64.69,64.69,64.51,64.51,1500.0,49.422,49.422,49.2845,49.2845,1500.0
2017-12-20 09:45:00,64.49,64.55,64.43,64.55,700.0,49.2692,49.315,49.2234,49.315,700.0
2017-12-20 09:50:00,64.59,64.64,64.53,64.64,1900.0,49.3456,49.3838,49.2998,49.3838,1900.0
2017-12-20 09:55:00,64.67,64.79,64.67,64.77,1410.0,49.4067,49.4984,49.4067,49.4831,1410.0
2017-12-20 10:00:00,64.85,64.96,64.85,64.96,1573.0,49.5442,49.6283,49.5442,49.6283,1573.0
2017-12-20 10:05:00,65.04,65.1,65.0,65.04,2524.0,49.6894,49.7352,49.6588,49.6894,2524.0
2017-12-20 10:10:00,65.03,65.07,64.94,64.99,2889.0,49.6818,49.7123,49.613,49.6512,2889.0
2017-12-20 10:15:00,64.96,65.07,64.91,64.92,1768.0,49.6283,49.7123,49.5901,49.5977,1768.0
2017-12-20 10:20:00,64.91,64.91,64.74,64.77,1500.0,49.5901,49.5901,49.4602,49.4831,1500.0
2017-12-20 10:25:00,64.74,64.74,64.61,64.62,500.0,49.4602,49.4602,49.3609,49.3685,500.0
2017-12-20 10:30:00,64.63,64.67,64.6,64.66,1900.0,49.3762,49.4067,49.3532,49.3991,1900.0
2017-12-20 10:35:00,64.66,64.66,64.57,64.57,4600.0,49.3991,49.3991,49.3303,49.3303,4600.0
2017-12-20 10:40:00,64.57,64.66,64.55,64.55,2300.0,49.3303,49.3991,49.315,49.315,2300.0
2017-12-20 10:45:00,64.46,64.54,64.46,64.54,800.0,49.2463,49.3074,49.2463,49.3074,800.0
2017-12-20 10:50:00,64.54,64.54,64.49,64.52,700.0,49.3074,49.3074,49.2692,49.2921,700.0
2017-12-20 10:55:00,64.46,64.48,64.4,64.48,1000.0,49.2463,49.2616,49.2004,49.2616,1000.0
2017-12-20 11:00:00,64.43,64.49,64.42,64.49,1300.0,49.2234,49.2692,49.2157,49.2692,1300.0
2017-12-20 11:05:00,64.52,64.52,64.48,64.48,300.0,49.2921,49.2921,49.2616,49.2616,300.0
2017-12-20 11:10:00,64.38,64.39,64.38,64.39,200.0,49.1852,49.1928,49.1852,49.1928,200.0
2017-12-20 11:15:00,64.37,64.43,64.37,64.42,1200.0,49.1775,49.2234,49.1775,49.2157,1200.0
2017-12-20 11:20:00,64.37,64.38,64.33,64.38,891.0,49.1775,49.1852,49.147,49.1852,891.0
2017-12-20 11:25:00,64.37,64.41,64.26,64.28,1100.0,49.1775,49.2081,49.0935,49.1088,1100.0
2017-12-20 11:30:00,64.3,64.31,64.27,64.28,965.0,49.124,49.1317,49.1011,49.1088,965.0
2017-12-20 11:35:00,64.28,64.29,64.23,64.26,1000.0,49.1088,49.1164,49.0706,49.0935,1000.0
2017-12-20 11:40:00,64.23,64.23,64.21,64.21,500.0,49.0706,49.0706,49.0553,49.0553,500.0
2017-12-20 11:45:00,64.19,64.2,64.18,64.18,500.0,49.04,49.0477,49.0324,49.0324,500.0
2017-12-20 11:50:00,64.16,64.17,64.13,64.17,500.0,49.0171,49.0247,48.9942,49.0247,500.0
2017-12-20 11:55:00,64.16,64.16,64.11,64.13,300.0,49.0171,49.0171,48.9789,48.9942,300.0
2017-12-20 12:00:00,64.15,64.18,64.15,64.18,300.0,49.0095,49.0324,49.0095,49.0324,300.0
2017-12-20 12:05:00,64.19,64.21,64.19,64.21,200.0,49.04,49.0553,49.04,49.0553,200.0
2017-12-20 12:10:00,64.2,64.2,64.15,64.15,300.0,49.0477,49.0477,49.0095,49.0095,300.0
2017-12-20 12:15:00,64.13,64.16,64.13,64.16,300.0,48.9942,49.0171,48.9942,49.0171,300.0
2017-12-20 12:20:00,64.15,64.15,64.15,64.15,200.0,49.0095,49.0095,49.0095,49.0095,200.0
2017-12-20 12:25:00,64.15,64.15,64.1,64.1,300.0,49.0095,49.0095,48.9713,48.9713,300.0
2017-12-20 12:30:00,64.09,64.13,64.09,64.12,488.0,48.9636,48.9942,48.9636,48.9865,488.0
2017-12-20 12:35:00,64.1,64.1,64.03,64.03,1000.0,48.9713,48.9713,48.9178,48.9178,1000.0
2017-12-20 12:40:00,64.03,64.03,63.98,63.98,800.0,48.9178,48.9178,48.8796,48.8796,800.0
2017-12-20 12:45:00,63.95,63.97,63.95,63.97,900.0,48.8567,48.8719,48.8567,48.8719,900.0
2017-12-20 12:50:00,63.97,63.97,63.91,63.96,1500.0,48.8719,48.8719,48.8261,48.8643,1500.0
2017-12-20 12:55:00,63.94,63.94,63.92,63.92,300.0,48.849,48.849,48.8337,48.8337,300.0
2017-12-20 13:00:00,63.95,63.95,63.92,63.93,500.0,48.8567,48.8567,48.8337,48.8414,500.0
2017-12-20 13:05:00,63.91,63.92,63.9,63.92,817.0,48.8261,48.8337,48.8185,48.8337,817.0
2017-12-20 13:10:00,63.93,63.93,63.85,63.86,700.0,48.8414,48.8414,48.7803,48.7879,700.0
2017-12-20 13:15:00,63.86,63.9,63.86,63.9,200.0,48.7879,48.8185,48.7879,48.8185,200.0
2017-12-20 13:20:00,63.87,63.87,63.84,63.84,600.0,48.7955,48.7955,48.7726,48.7726,600.0
2017-12-20 13:25:00,63.82,63.82,63.8,63.8,700.0,48.7573,48.7573,48.7421,48.7421,700.0
2017-12-20 13:30:00,63.8,63.85,63.8,63.85,1345.0,48.7421,48.7803,48.7421,48.7803,1345.0
2017-12-20 13:35:00,63.84,63.84,63.77,63.77,842.0,48.7726,48.7726,48.7191,48.7191,842.0
2017-12-20 13:40:00,63.81,63.84,63.79,63.81,900.0,48.7497,48.7726,48.7344,48.7497,900.0
2017-12-20 13:45:00,63.81,63.81,63.77,63.79,1076.0,48.7497,48.7497,48.7191,48.7344,1076.0
2017-12-20 13:50:00,63.77,63.81,63.76,63.81,500.0,48.7191,48.7497,48.7115,48.7497,500.0
2017-12-20 13:55:00,63.8,63.82,63.8,63.8,908.0,48.7421,48.7573,48.7421,48.7421,908.0
2017-12-20 14:00:00,63.8,63.81,63.8,63.8,1800.0,48.7421,48.7497,48.7421,48.7421,1800.0
2017-12-20 14:05:00,63.8,63.82,63.79,63.82,800.0,48.7421,48.7573,48.7344,48.7573,800.0
2017-12-20 14:10:00,63.82,63.83,63.78,63.79,3400.0,48.7573,48.765,48.7268,48.7344,3400.0
2017-12-20 14:15:00,63.78,63.81,63.75,63.81,2100.0,48.7268,48.7497,48.7039,48.7497,2100.0
2017-12-20 14:20:00,63.84,63.91,63.81,63.91,5061.0,48.7726,48.8261,48.7497,48.8261,5061.0
2017-12-20 14:25:00,63.92,63.94,63.89,63.92,700.0,48.8337,48.849,48.8108,48.8337,700.0
2017-12-20 14:30:00,63.87,63.88,63.87,63.88,497.0,48.7955,48.8032,48.7955,48.8032,497.0
2017-12-20 14:35:00,63.85,63.89,63.81,63.86,3913.0,48.7803,48.8108,48.7497,48.7879,3913.0
2017-12-20 14:40:00,63.87,63.92,63.87,63.91,1039.0,48.7955,48.8337,48.7955,48.8261,1039.0
2017-12-20 14:45:00,63.91,63.94,63.91,63.94,1800.0,48.8261,48.849,48.8261,48.849,1800.0
2017-12-20 14:50:00,63.88,63.88,63.85,63.85,300.0,48.8032,48.8032,48.7803,48.7803,300.0
2017-12-20 14:55:00,63.85,63.85,63.8,63.82,913.0,48.7803,48.7803,48.7421,48.7573,913.0
2017-12-20 15:00:00,63.82,63.86,63.82,63.86,300.0,48.7573,48.7879,48.7573,48.7879,300.0
2017-12-20 15:05:00,63.83,63.86,63.83,63.84,500.0,48.765,48.7879,48.765,48.7726,500.0
2017-12-20 15:10:00,63.83,63.83,63.8,63.81,1200.0,48.765,48.765,48.7421,48.7497,1200.0
2017-12-20 15:15:00,63.81,63.85,63.81,63.84,1800.0,48.7497,48.7803,48.7497,48.7726,1800.0
2017-12-20 15:20:00,63.83,63.83,63.79,63.8,1000.0,48.765,48.765,48.7344,48.7421,1000.0
2017-12-20 15:25:00,63.8,63.8,63.78,63.78,999.0,48.7421,48.7421,48.7268,48.7268,999.0
2017-12-20 15:30:00,63.77,63.82,63.77,63.81,3900.0,48.7191,48.7573,48.7191,48.7497,3900.0
2017-12-20 15:35:00,63.81,63.81,63.76,63.79,2900.0,48.7497,48.7497,48.7115,48.7344,2900.0
2017-12-20 15:40:00,63.79,63.83,63.79,63.83,1500.0,48.7344,48.765,48.7344,48.765,1500.0
2017-12-20 15:45:00,63.82,63.82,63.74,63.74,4081.0,48.7573,48.7573,48.6962,48.6962,4081.0
2017-12-20 15:50:00,63.74,63.78,63.74,63.78,5531.0,48.6962,48.7268,48.6962,48.7268,5531.0
2017-12-20 15:55:00,63.77,63.78,63.66,63.66,8906.0,48.7191,48.7268,48.6351,48.6351,8906.0
2017-12-21 09:30:00,63.92,63.97,63.69,63.73,2465.0,48.8337,48.8719,48.658,48.6886,2465.0
2017-12-21 09:35:00,63.72,63.72,63.52,63.56,539.0,48.6809,48.6809,48.5281,48.5587,539.0
2017-12-21 09:40:00,63.59,63.65,63.59,63.65,400.0,48.5816,48.6275,48.5816,48.6275,400.0
2017-12-21 09:45:00,63.7,63.72,63.47,63.53,1061.0,48.6657,48.6809,48.4899,48.5358,1061.0
2017-12-21 09:50:00,63.41,63.41,63.41,63.41,100.0,48.4441,48.4441,48.4441,48.4441,100.0
2017-12-21 09:55:00,63.35,63.46,63.35,63.42,2000.0,48.3983,48.4823,48.3983,48.4517,2000.0
2017-12-21 10:00:00,63.39,63.39,63.31,63.31,1600.0,48.4288,48.4288,48.3677,48.3677,1600.0
2017-12-21 10:05:00,63.32,63.39,63.29,63.39,600.0,48.3753,48.4288,48.3524,48.4288,600.0
2017-12-21 10:10:00,63.3,63.32,63.29,63.32,460.0,48.3601,48.3753,48.3524,48.3753,460.0
2017-12-21 10:15:00,63.33,63.46,63.33,63.46,800.0,48.383,48.4823,48.383,48.4823,800.0
2017-12-21 10:20:00,63.44,63.48,63.4,63.46,1860.0,48.467,48.4976,48.4365,48.4823,1860.0
2017-12-21 10:25:00,63.46,63.5,63.44,63.48,600.0,48.4823,48.5129,48.467,48.4976,600.0
2017-12-21 10:30:00,63.52,63.54,63.51,63.53,1500.0,48.5281,48.5434,48.5205,48.5358,1500.0
2017-12-21 10:35:00,63.56,63.56,63.48,63.48,1800.0,48.5587,48.5587,48.4976,48.4976,1800.0
2017-12-21 10:40:00,63.5,63.57,63.5,63.57,400.0,48.5129,48.5663,48.5129,48.5663,400.0
2017-12-21 10:45:00,63.57,63.57,63.55,63.55,200.0,48.5663,48.5663,48.5511,48.5511,200.0
2017-12-21 10:50:00,63.54,63.55,63.53,63.55,500.0,48.5434,48.5511,48.5358,48.5511,500.0
2017-12-21 10:55:00,63.56,63.62,63.53,63.62,700.0,48.5587,48.6045,48.5358,48.6045,700.0
2017-12-21 11:00:00,63.7,63.7,63.6,63.63,400.0,48.6657,48.6657,48.5893,48.6122,400.0
2017-12-21 11:05:00,63.67,63.67,63.66,63.66,200.0,48.6427,48.6427,48.6351,48.6351,200.0
2017-12-21 11:10:00,63.66,63.66,63.62,63.65,700.0,48.6351,48.6351,48.6045,48.6275,700.0
2017-12-21 11:15:00,63.64,63.64,63.56,63.56,400.0,48.6198,48.6198,48.5587,48.5587,400.0
2017-12-21 11:20:00,63.61,63.64,63.59,63.64,900.0,48.5969,48.6198,48.5816,48.6198,900.0
2017-12-21 11:25:00,63.57,63.6,63.56,63.59,1100.0,48.5663,48.5893,48.5587,48.5816,1100.0
2017-12-21 11:30:00,63.56,63.56,63.47,63.47,1717.0,48.5587,48.5587,48.4899,48.4899,1717.0
2017-12-21 11:35:00,63.5,63.52,63.48,63.52,900.0,48.5129,48.5281,48.4976,48.5281,900.0
2017-12-21 11:40:00,63.53,63.55,63.52,63.55,1000.0,48.5358,48.5511,48.5281,48.5511,1000.0
2017-12-21 11:45:00,63.56,63.56,63.52,63.52,800.0,48.5587,48.5587,48.5281,48.5281,800.0
2017-12-21 11:50:00,63.56,63.57,63.56,63.57,500.0,48.5587,48.5663,48.5587,48.5663,500.0
2017-12-21 11:55:00,63.57,63.57,63.48,63.5,1300.0,48.5663,48.5663,48.4976,48.5129,1300.0
2017-12-21 12:00:00,63.5,63.53,63.5,63.53,400.0,48.5129,48.5358,48.5129,48.5358,400.0
2017-12-21 12:05:00,63.5,63.5,63.49,63.5,400.0,48.5129,48.5129,48.5052,48.5129,400.0
2017-12-21 12:10:00,63.48,63.48,63.47,63.47,700.0,48.4976,48.4976,48.4899,48.4899,700.0
2017-12-21 12:15:00,63.48,63.49,63.48,63.49,200.0,48.4976,48.5052,48.4976,48.5052,200.0
2017-12-21 12:20:00,63.49,63.49,63.49,63.49,500.0,48.5052,48.5052,48.5052,48.5052,500.0
2017-12-21 12:25:00,63.49,63.49,63.49,63.49,100.0,48.5052,48.5052,48.5052,48.5052,100.0
2017-12-21 12:30:00,63.48,63.48,63.47,63.47,800.0,48.4976,48.4976,48.4899,48.4899,800.0
2017-12-21 12:35:00,63.48,63.48,63.45,63.47,600.0,48.4976,48.4976,48.4747,48.4899,600.0
2017-12-21 12:40:00,63.47,63.47,63.46,63.46,500.0,48.4899,48.4899,48.4823,48.4823,500.0
2017-12-21 12:45:00,63.48,63.5,63.47,63.5,1716.0,48.4976,48.5129,48.4899,48.5129,1716.0
2017-12-21 12:50:00,63.49,63.49,63.46,63.47,500.0,48.5052,48.5052,48.4823,48.4899,500.0
2017-12-21 12:55:00,63.49,63.53,63.49,63.52,700.0,48.5052,48.5358,48.5052,48.5281,700.0
2017-12-21 13:00:00,63.55,63.55,63.51,63.53,600.0,48.5511,48.5511,48.5205,48.5358,600.0
2017-12-21 13:05:00,63.52,63.52,63.5,63.5,697.0,48.5281,48.5281,48.5129,48.5129,697.0
2017-12-21 13:10:00,63.53,63.53,63.49,63.49,800.0,48.5358,48.5358,48.5052,48.5052,800.0
2017-12-21 13:15:00,63.49,63.5,63.48,63.49,700.0,48.5052,48.5129,48.4976,48.5052,700.0
2017-12-21 13:20:00,63.51,63.51,63.48,63.48,1000.0,48.5205,48.5205,48.4976,48.4976,1000.0
2017-12-21 13:25:00,63.46,63.46,63.44,63.44,729.0,48.4823,48.4823,48.467,48.467,729.0
2017-12-21 13:30:00,63.45,63.52,63.44,63.52,855.0,48.4747,48.5281,48.467,48.5281,855.0
2017-12-21 13:35:00,63.51,63.51,63.48,63.49,1300.0,48.5205,48.5205,48.4976,48.5052,1300.0
2017-12-21 13:40:00,63.45,63.47,63.45,63.47,800.0,48.4747,48.4899,48.4747,48.4899,800.0
2017-12-21 13:45:00,63.46,63.46,63.45,63.46,600.0,48.4823,48.4823,48.4747,48.4823,600.0
2017-12-21 13:50:00,63.47,63.49,63.47,63.49,700.0,48.4899,48.5052,48.4899,48.5052,700.0
2017-12-21 13:55:00,63.5,63.52,63.5,63.52,522.0,48.5129,48.5281,48.5129,48.5281,522.0
2017-12-21 14:00:00,63.54,63.54,63.53,63.54,400.0,48.5434,48.5434,48.5358,48.5434,400.0
2017-12-21 14:05:00,63.57,63.59,63.57,63.59,800.0,48.5663,48.5816,48.5663,48.5816,800.0
2017-12-21 14:10:00,63.59,63.59,63.55,63.56,1100.0,48.5816,48.5816,48.5511,48.5587,1100.0
2017-12-21 14:15:00,63.55,63.56,63.51,63.51,704.0,48.5511,48.5587,48.5205,48.5205,704.0
2017-12-21 14:20:00,63.49,63.51,63.49,63.51,300.0,48.5052,48.5205,48.5052,48.5205,300.0
2017-12-21 14:25:00,63.5,63.5,63.49,63.49,250.0,48.5129,48.5129,48.5052,48.5052,250.0
2017-12-21 14:30:00,63.47,63.47,63.47,63.47,500.0,48.4899,48.4899,48.4899,48.4899,500.0
2017-12-21 14:35:00,63.45,63.45,63.45,63.45,400.0,48.4747,48.4747,48.4747,48.4747,400.0
2017-12-21 14:40:00,63.45,63.45,63.45,63.45,400.0,48.4747,48.4747,48.4747,48.4747,400.0
2017-12-21 14:45:00,63.46,63.48,63.46,63.47,927.0,48.4823,48.4976,48.4823,48.4899,927.0
2017-12-21 14:50:00,63.55,63.55,63.55,63.55,100.0,48.5511,48.5511,48.5511,48.5511,100.0
2017-12-21 14:55:00,63.51,63.51,63.49,63.5,511.0,48.5205,48.5205,48.5052,48.5129,511.0
2017-12-21 15:00:00,63.5,63.5,63.47,63.47,300.0,48.5129,48.5129,48.4899,48.4899,300.0
2017-12-21 15:05:00,63.46,63.48,63.46,63.48,700.0,48.4823,48.4976,48.4823,48.4976,700.0
2017-12-21 15:10:00,63.47,63.47,63.47,63.47,500.0,48.4899,48.4899,48.4899,48.4899,500.0
2017-12-21 15:15:00,63.47,63.49,63.47,63.47,899.0,48.4899,48.5052,48.4899,48.4899,899.0
2017-12-21 15:20:00,63.46,63.47,63.45,63.47,3500.0,48.4823,48.4899,48.4747,48.4899,3500.0
2017-12-21 15:25:00,63.49,63.49,63.45,63.45,1461.0,48.5052,48.5052,48.4747,48.4747,1461.0
2017-12-21 15:30:00,63.46,63.47,63.46,63.47,600.0,48.4823,48.4899,48.4823,48.4899,600.0
2017-12-21 15:35:00,63.47,63.48,63.42,63.43,1200.0,48.4899,48.4976,48.4517,48.4594,1200.0
2017-12-21 15:40:00,63.43,63.45,63.42,63.45,2309.0,48.4594,48.4747,48.4517,48.4747,2309.0
2017-12-21 15:45:00,63.46,63.46,63.38,63.38,4643.0,48.4823,48.4823,48.4212,48.4212,4643.0
2017-12-21 15:50:00,63.37,63.48,63.37,63.48,5944.0,48.4135,48.4976,48.4135,48.4976,5944.0
2017-12-21 15:55:00,63.47,63.49,63.46,63.49,7992.0,48.4899,48.5052,48.4823,48.5052,7992.0
2017-12-22 09:30:00,63.5,63.62,63.46,63.46,800.0,48.5129,48.6045,48.4823,48.4823,800.0
2017-12-22 09:35:00,63.5,63.64,63.5,63.64,897.0,48.5129,48.6198,48.5129,48.6198,897.0
2017-12-22 09:40:00,63.64,63.64,63.55,63.62,1100.0,48.6198,48.6198,48.5511,48.6045,1100.0
2017-12-22 09:45:00,63.62,63.62,63.51,63.55,780.0,48.6045,48.6045,48.5205,48.5511,780.0
2017-12-22 09:50:00,63.57,63.6,63.49,63.49,2026.0,48.5663,48.5893,48.5052,48.5052,2026.0
2017-12-22 09:55:00,63.48,63.51,63.44,63.47,2081.0,48.4976,48.5205,48.467,48.4899,2081.0
2017-12-22 10:00:00,63.47,63.57,63.45,63.57,1850.0,48.4899,48.5663,48.4747,48.5663,1850.0
2017-12-22 10:05:00,63.59,63.59,63.55,63.55,2364.0,48.5816,48.5816,48.5511,48.5511,2364.0
2017-12-22 10:10:00,63.56,63.62,63.56,63.59,2260.0,48.5587,48.6045,48.5587,48.5816,2260.0
2017-12-22 10:15:00,63.59,63.62,63.59,63.61,1000.0,48.5816,48.6045,48.5816,48.5969,1000.0
2017-12-22 10:20:00,63.61,63.61,63.57,63.6,1200.0,48.5969,48.5969,48.5663,48.5893,1200.0
2017-12-22 10:25:00,63.6,63.74,63.6,63.74,1600.0,48.5893,48.6962,48.5893,48.6962,1600.0
2017-12-22 10:30:00,63.74,63.84,63.74,63.83,2300.0,48.6962,48.7726,48.6962,48.765,2300.0
2017-12-22 10:35:00,63.83,63.87,63.78,63.82,3700.0,48.765,48.7955,48.7268,48.7573,3700.0
2017-12-22 10:40:00,63.79,63.81,63.71,63.71,1800.0,48.7344,48.7497,48.6733,48.6733,1800.0
2017-12-22 10:45:00,63.72,63.72,63.69,63.69,500.0,48.6809,48.6809,48.658,48.658,500.0
2017-12-22 10:50:00,63.67,63.73,63.67,63.72,500.0,48.6427,48.6886,48.6427,48.6809,500.0
2017-12-22 10:55:00,63.69,63.69,63.63,63.63,900.0,48.658,48.658,48.6122,48.6122,900.0
2017-12-22 11:00:00,63.62,63.62,63.57,63.59,1803.0,48.6045,48.6045,48.5663,48.5816,1803.0
2017-12-22 11:05:00,63.58,63.58,63.55,63.55,400.0,48.574,48.574,48.5511,48.5511,400.0
2017-12-22 11:10:00,63.55,63.56,63.54,63.54,800.0,48.5511,48.5587,48.5434,48.5434,800.0
2017-12-22 11:15:00,63.56,63.56,63.51,63.51,600.0,48.5587,48.5587,48.5205,48.5205,600.0
2017-12-22 11:20:00,63.49,63.5,63.48,63.49,1248.0,48.5052,48.5129,48.4976,48.5052,1248.0
2017-12-22 11:25:00,63.47,63.47,63.42,63.42,944.0,48.4899,48.4899,48.4517,48.4517,944.0
2017-12-22 11:30:00,63.43,63.43,63.35,63.4,1300.0,48.4594,48.4594,48.3983,48.4365,1300.0
2017-12-22 11:35:00,63.4,63.42,63.36,63.37,837.0,48.4365,48.4517,48.4059,48.4135,837.0
2017-12-22 11:40:00,63.37,63.38,63.36,63.38,498.0,48.4135,48.4212,48.4059,48.4212,498.0
2017-12-22 11:45:00,63.38,63.4,63.38,63.4,300.0,48.4212,48.4365,48.4212,48.4365,300.0
2017-12-22 11:50:00,63.41,63.41,63.41,63.41,100.0,48.4441,48.4441,48.4441,48.4441,100.0
2017-12-22 11:55:00,63.34,63.39,63.34,63.39,805.0,48.3906,48.4288,48.3906,48.4288,805.0
2017-12-22 12:00:00,63.39,63.39,63.39,63.39,0.0,48.4288,48.4288,48.4288,48.4288,0.0
2017-12-22 12:05:00,63.36,63.36,63.34,63.34,300.0,48.4059,48.4059,48.3906,48.3906,300.0
2017-12-22 12:10:00,63.3,63.3,63.29,63.3,300.0,48.3601,48.3601,48.3524,48.3601,300.0
2017-12-22 12:15:00,63.31,63.31,63.31,63.31,100.0,48.3677,48.3677,48.3677,48.3677,100.0
2017-12-22 12:20:00,63.32,63.33,63.32,63.33,200.0,48.3753,48.383,48.3753,48.383,200.0
2017-12-22 12:25:00,63.33,63.35,63.33,63.35,1200.0,48.383,48.3983,48.383,48.3983,1200.0
2017-12-22 12:30:00,63.35,63.36,63.35,63.36,1462.0,48.3983,48.4059,48.3983,48.4059,1462.0
2017-12-22 12:35:00,63.37,63.42,63.35,63.4,1599.0,48.4135,48.4517,48.3983,48.4365,1599.0
2017-12-22 12:40:00,63.39,63.4,63.39,63.4,200.0,48.4288,48.4365,48.4288,48.4365,200.0
2017-12-22 12:45:00,63.41,63.42,63.36,63.36,1020.0,48.4441,48.4517,48.4059,48.4059,1020.0
2017-12-22 12:50:00,63.36,63.41,63.36,63.41,900.0,48.4059,48.4441,48.4059,48.4441,900.0
2017-12-22 12:55:00,63.37,63.42,63.37,63.42,400.0,48.4135,48.4517,48.4135,48.4517,400.0
2017-12-22 13:00:00,63.41,63.41,63.41,63.41,100.0,48.4441,48.4441,48.4441,48.4441,100.0
2017-12-22 13:05:00,63.43,63.44,63.42,63.42,830.0,48.4594,48.467,48.4517,48.4517,830.0
2017-12-22 13:10:00,63.43,63.43,63.43,63.43,100.0,48.4594,48.4594,48.4594,48.4594,100.0
2017-12-22 13:15:00,63.44,63.5,63.44,63.48,1100.0,48.467,48.5129,48.467,48.4976,1100.0
2017-12-22 13:20:00,63.48,63.49,63.47,63.49,800.0,48.4976,48.5052,48.4899,48.5052,800.0
2017-12-22 13:25:00,63.5,63.51,63.48,63.49,1163.0,48.5129,48.5205,48.4976,48.5052,1163.0
2017-12-22 13:30:00,63.49,63.49,63.49,63.49,200.0,48.5052,48.5052,48.5052,48.5052,200.0
2017-12-22 13:35:00,63.48,63.51,63.48,63.51,700.0,48.4976,48.5205,48.4976,48.5205,700.0
2017-12-22 13:40:00,63.52,63.55,63.52,63.52,909.0,48.5281,48.5511,48.5281,48.5281,909.0
2017-12-22 13:45:00,63.51,63.52,63.51,63.52,400.0,48.5205,48.5281,48.5205,48.5281,400.0
2017-12-22 13:50:00,63.55,63.55,63.52,63.53,724.0,48.5511,48.5511,48.5281,48.5358,724.0
2017-12-22 13:55:00,63.52,63.55,63.5,63.5,1488.0,48.5281,48.5511,48.5129,48.5129,1488.0
2017-12-22 14:00:00,63.51,63.53,63.51,63.51,712.0,48.5205,48.5358,48.5205,48.5205,712.0
2017-12-22 14:05:00,63.5,63.5,63.5,63.5,100.0,48.5129,48.5129,48.5129,48.5129,100.0
2017-12-22 14:10:00,63.49,63.49,63.49,63.49,1800.0,48.5052,48.5052,48.5052,48.5052,1800.0
2017-12-22 14:15:00,63.5,63.5,63.5,63.5,500.0,48.5129,48.5129,48.5129,48.5129,500.0
2017-12-22 14:20:00,63.51,63.51,63.49,63.49,893.0,48.5205,48.5205,48.5052,48.5052,893.0
2017-12-22 14:25:00,63.5,63.52,63.5,63.5,500.0,48.5129,48.5281,48.5129,48.5129,500.0
2017-12-22 14:30:00,63.5,63.53,63.5,63.53,900.0,48.5129,48.5358,48.5129,48.5358,900.0
2017-12-22 14:35:00,63.52,63.52,63.5,63.5,517.0,48.5281,48.5281,48.5129,48.5129,517.0
2017-12-22 14:40:00,63.5,63.5,63.5,63.5,600.0,48.5129,48.5129,48.5129,48.5129,600.0
2017-12-22 14:45:00,63.51,63.51,63.47,63.47,1000.0,48.5205,48.5205,48.4899,48.4899,1000.0
2017-12-22 14:50:00,63.43,63.46,63.43,63.44,1193.0,48.4594,48.4823,48.4594,48.467,1193.0
2017-12-22 14:55:00,63.43,63.43,63.4,63.42,1174.0,48.4594,48.4594,48.4365,48.4517,1174.0
2017-12-22 15:00:00,63.45,63.46,63.44,63.46,700.0,48.4747,48.4823,48.467,48.4823,700.0
2017-12-22 15:05:00,63.42,63.42,63.38,63.38,1700.0,48.4517,48.4517,48.4212,48.4212,1700.0
2017-12-22 15:10:00,63.36,63.37,63.36,63.37,200.0,48.4059,48.4135,48.4059,48.4135,200.0
2017-12-22 15:15:00,63.35,63.35,63.34,63.34,1285.0,48.3983,48.3983,48.3906,48.3906,1285.0
2017-12-22 15:20:00,63.34,63.34,63.34,63.34,100.0,48.3906,48.3906,48.3906,48.3906,100.0
2017-12-22 15:25:00,63.35,63.36,63.35,63.35,900.0,48.3983,48.4059,48.3983,48.3983,900.0
2017-12-22 15:30:00,63.34,63.35,63.34,63.35,622.0,48.3906,48.3983,48.3906,48.3983,622.0
2017-12-22 15:35:00,63.36,63.4,63.36,63.4,1197.0,48.4059,48.4365,48.4059,48.4365,1197.0
2017-12-22 15:40:00,63.41,63.41,63.4,63.4,2490.0,48.4441,48.4441,48.4365,48.4365,2490.0
2017-12-22 15:45:00,63.41,63.43,63.39,63.43,1850.0,48.4441,48.4594,48.4288,48.4594,1850.0
2017-12-22 15:50:00,63.42,63.42,63.41,63.41,1700.0,48.4517,48.4517,48.4441,48.4441,1700.0
2017-12-22 15:55:00,63.42,63.43,63.4,63.41,5135.0,48.4517,48.4594,48.4365,48.4441,5135.0
2017-12-26 09:30:00,63.33,63.36,63.19,63.23,400.0,48.383,48.4059,48.276,48.3066,400.0
2017-12-26 09:35:00,63.56,63.56,63.54,63.54,200.0,48.5587,48.5587,48.5434,48.5434,200.0
2017-12-26 09:40:00,63.45,63.5,63.45,63.5,300.0,48.4747,48.5129,48.4747,48.5129,300.0
2017-12-26 09:45:00,63.6,63.6,63.6,63.6,100.0,48.5893,48.5893,48.5893,48.5893,100.0
2017-12-26 09:50:00,63.71,63.79,63.71,63.76,2050.0,48.6733,48.7344,48.6733,48.7115,2050.0
2017-12-26 09:55:00,63.74,63.8,63.72,63.74,1500.0,48.6962,48.7421,48.6809,48.6962,1500.0
2017-12-26 10:00:00,63.75,63.75,63.67,63.68,900.0,48.7039,48.7039,48.6427,48.6504,900.0
2017-12-26 10:05:00,63.69,63.77,63.69,63.76,800.0,48.658,48.7191,48.658,48.7115,800.0
2017-12-26 10:10:00,63.8,63.81,63.77,63.77,500.0,48.7421,48.7497,48.7191,48.7191,500.0
2017-12-26 10:15:00,63.84,63.86,63.84,63.86,400.0,48.7726,48.7879,48.7726,48.7879,400.0
2017-12-26 10:20:00,63.77,63.79,63.77,63.79,200.0,48.7191,48.7344,48.7191,48.7344,200.0
2017-12-26 10:25:00,63.78,63.78,63.77,63.78,300.0,48.7268,48.7268,48.7191,48.7268,300.0
2017-12-26 10:30:00,63.78,63.78,63.78,63.78,0.0,48.7268,48.7268,48.7268,48.7268,0.0
2017-12-26 10:35:00,63.89,63.92,63.87,63.92,300.0,48.8108,48.8337,48.7955,48.8337,300.0
2017-12-26 10:40:00,63.92,63.92,63.92,63.92,0.0,48.8337,48.8337,48.8337,48.8337,0.0
2017-12-26 10:45:00,63.95,63.95,63.95,63.95,200.0,48.8567,48.8567,48.8567,48.8567,200.0
2017-12-26 10:50:00,63.89,63.89,63.89,63.89,100.0,48.8108,48.8108,48.8108,48.8108,100.0
2017-12-26 10:55:00,63.93,63.93,63.93,63.93,100.0,48.8414,48.8414,48.8414,48.8414,100.0
2017-12-26 11:00:00,63.91,64.0,63.91,64.0,629.0,48.8261,48.8949,48.8261,48.8949,629.0
2017-12-26 11:05:00,64.0,64.0,64.0,64.0,100.0,48.8949,48.8949,48.8949,48.8949,100.0
2017-12-26 11:10:00,64.04,64.05,63.99,63.99,1117.0,48.9254,48.9331,48.8872,48.8872,1117.0
2017-12-26 11:15:00,63.93,63.93,63.9,63.9,298.0,48.8414,48.8414,48.8185,48.8185,298.0
2017-12-26 11:20:00,63.86,63.86,63.84,63.84,200.0,48.7879,48.7879,48.7726,48.7726,200.0
2017-12-26 11:25:00,63.86,63.88,63.85,63.86,500.0,48.7879,48.8032,48.7803,48.7879,500.0
2017-12-26 11:30:00,63.81,63.81,63.81,63.81,100.0,48.7497,48.7497,48.7497,48.7497,100.0
2017-12-26 11:35:00,63.87,63.87,63.84,63.84,1103.0,48.7955,48.7955,48.7726,48.7726,1103.0
2017-12-26 11:40:00,63.84,63.85,63.8,63.8,900.0,48.7726,48.7803,48.7421,48.7421,900.0
2017-12-26 11:45:00,63.81,63.81,63.75,63.76,700.0,48.7497,48.7497,48.7039,48.7115,700.0
2017-12-26 11:50:00,63.75,63.79,63.75,63.78,500.0,48.7039,48.7344,48.7039,48.7268,500.0
2017-12-26 11:55:00,63.71,63.81,63.71,63.79,780.0,48.6733,48.7497,48.6733,48.7344,780.0
2017-12-26 12:00:00,63.77,63.79,63.77,63.77,300.0,48.7191,48.7344,48.7191,48.7191,300.0
2017-12-26 12:05:00,63.82,63.84,63.82,63.84,200.0,48.7573,48.7726,48.7573,48.7726,200.0
2017-12-26 12:10:00,63.89,63.91,63.89,63.91,200.0,48.8108,48.8261,48.8108,48.8261,200.0
2017-12-26 12:15:00,63.9,63.92,63.9,63.92,200.0,48.8185,48.8337,48.8185,48.8337,200.0
2017-12-26 12:20:00,63.92,63.94,63.92,63.92,300.0,48.8337,48.849,48.8337,48.8337,300.0
2017-12-26 12:25:00,63.91,63.91,63.84,63.84,500.0,48.8261,48.8261,48.7726,48.7726,500.0
2017-12-26 12:30:00,63.85,63.85,63.82,63.83,500.0,48.7803,48.7803,48.7573,48.765,500.0
2017-12-26 12:35:00,63.85,63.85,63.81,63.81,300.0,48.7803,48.7803,48.7497,48.7497,300.0
2017-12-26 12:40:00,63.8,63.8,63.77,63.79,400.0,48.7421,48.7421,48.7191,48.7344,400.0
2017-12-26 12:45:00,63.77,63.77,63.75,63.75,200.0,48.7191,48.7191,48.7039,48.7039,200.0
2017-12-26 12:50:00,63.77,63.79,63.77,63.79,200.0,48.7191,48.7344,48.7191,48.7344,200.0
2017-12-26 12:55:00,63.79,63.79,63.76,63.77,400.0,48.7344,48.7344,48.7115,48.7191,400.0
2017-12-26 13:00:00,63.79,63.79,63.79,63.79,100.0,48.7344,48.7344,48.7344,48.7344,100.0
2017-12-26 13:05:00,63.78,63.78,63.76,63.77,600.0,48.7268,48.7268,48.7115,48.7191,600.0
2017-12-26 13:10:00,63.76,63.76,63.7,63.73,500.0,48.7115,48.7115,48.6657,48.6886,500.0
2017-12-26 13:15:00,63.74,63.74,63.71,63.71,200.0,48.6962,48.6962,48.6733,48.6733,200.0
2017-12-26 13:20:00,63.73,63.73,63.69,63.71,800.0,48.6886,48.6886,48.658,48.6733,800.0
2017-12-26 13:25:00,63.7,63.7,63.7,63.7,100.0,48.6657,48.6657,48.6657,48.6657,100.0
2017-12-26 13:30:00,63.66,63.66,63.64,63.64,1000.0,48.6351,48.6351,48.6198,48.6198,1000.0
2017-12-26 13:35:00,63.63,63.64,63.63,63.63,600.0,48.6122,48.6198,48.6122,48.6122,600.0
2017-12-26 13:40:00,63.63,63.65,63.63,63.65,300.0,48.6122,48.6275,48.6122,48.6275,300.0
2017-12-26 13:45:00,63.67,63.67,63.67,63.67,100.0,48.6427,48.6427,48.6427,48.6427,100.0
2017-12-26 13:50:00,63.69,63.7,63.67,63.67,900.0,48.658,48.6657,48.6427,48.6427,900.0
2017-12-26 13:55:00,63.64,63.64,63.62,63.62,200.0,48.6198,48.6198,48.6045,48.6045,200.0
2017-12-26 14:00:00,63.58,63.58,63.54,63.55,1100.0,48.574,48.574,48.5434,48.5511,1100.0
2017-12-26 14:05:00,63.56,63.56,63.53,63.54,400.0,48.5587,48.5587,48.5358,48.5434,400.0
2017-12-26 14:10:00,63.53,63.54,63.53,63.53,500.0,48.5358,48.5434,48.5358,48.5358,500.0
2017-12-26 14:15:00,63.54,63.54,63.54,63.54,200.0,48.5434,48.5434,48.5434,48.5434,200.0
2017-12-26 14:20:00,63.51,63.52,63.51,63.52,500.0,48.5205,48.5281,48.5205,48.5281,500.0
2017-12-26 14:25:00,63.52,63.52,63.49,63.5,800.0,48.5281,48.5281,48.5052,48.5129,800.0
2017-12-26 14:30:00,63.5,63.52,63.5,63.52,600.0,48.5129,48.5281,48.5129,48.5281,600.0
2017-12-26 14:35:00,63.53,63.54,63.53,63.53,1500.0,48.5358,48.5434,48.5358,48.5358,1500.0
2017-12-26 14:40:00,63.54,63.54,63.52,63.52,1000.0,48.5434,48.5434,48.5281,48.5281,1000.0
2017-12-26 14:45:00,63.51,63.54,63.49,63.52,2300.0,48.5205,48.5434,48.5052,48.5281,2300.0
2017-12-26 14:50:00,63.52,63.62,63.52,63.62,1385.0,48.5281,48.6045,48.5281,48.6045,1385.0
2017-12-26 14:55:00,63.62,63.64,63.62,63.64,600.0,48.6045,48.6198,48.6045,48.6198,600.0
2017-12-26 15:00:00,63.63,63.65,63.58,63.59,1200.0,48.6122,48.6275,48.574,48.5816,1200.0
2017-12-26 15:05:00,63.55,63.56,63.55,63.56,900.0,48.5511,48.5587,48.5511,48.5587,900.0
2017-12-26 15:10:00,63.55,63.56,63.5,63.5,4400.0,48.5511,48.5587,48.5129,48.5129,4400.0
2017-12-26 15:15:00,63.5,63.54,63.48,63.54,21950.0,48.5129,48.5434,48.4976,48.5434,21950.0
2017-12-26 15:20:00,63.53,63.53,63.45,63.45,1200.0,48.5358,48.5358,48.4747,48.4747,1200.0
2017-12-26 15:25:00,63.45,63.46,63.4,63.41,4407.0,48.4747,48.4823,48.4365,48.4441,4407.0
2017-12-26 15:30:00,63.43,63.43,63.35,63.35,6040.0,48.4594,48.4594,48.3983,48.3983,6040.0
2017-12-26 15:35:00,63.35,63.48,63.31,63.42,13390.0,48.3983,48.4976,48.3677,48.4517,13390.0
2017-12-26 15:40:00,63.45,63.48,63.42,63.46,2000.0,48.4747,48.4976,48.4517,48.4823,2000.0
2017-12-26 15:45:00,63.44,63.48,63.44,63.45,2900.0,48.467,48.4976,48.467,48.4747,2900.0
2017-12-26 15:50:00,63.46,63.46,63.42,63.42,2000.0,48.4823,48.4823,48.4517,48.4517,2000.0
2017-12-26 15:55:00,63.42,63.48,63.42,63.47,3408.0,48.4517,48.4976,48.4517,48.4899,3408.0
2017-12-27 09:30:00,63.5,63.61,63.5,63.61,200.0,48.5129,48.5969,48.5129,48.5969,200.0
2017-12-27 09:35:00,63.59,63.59,63.53,63.59,400.0,48.5816,48.5816,48.5358,48.5816,400.0
2017-12-27 09:40:00,63.58,63.6,63.52,63.52,1200.0,48.574,48.5893,48.5281,48.5281,1200.0
2017-12-27 09:45:00,63.52,63.52,63.39,63.41,2800.0,48.5281,48.5281,48.4288,48.4441,2800.0
2017-12-27 09:50:00,63.43,63.47,63.3,63.32,1900.0,48.4594,48.4899,48.3601,48.3753,1900.0
2017-12-27 09:55:00,63.3,63.38,63.3,63.38,800.0,48.3601,48.4212,48.3601,48.4212,800.0
2017-12-27 10:00:00,63.34,63.42,63.25,63.34,2657.0,48.3906,48.4517,48.3219,48.3906,2657.0
2017-12-27 10:05:00,63.38,63.42,63.35,63.42,2000.0,48.4212,48.4517,48.3983,48.4517,2000.0
2017-12-27 10:10:00,63.4,63.44,63.4,63.41,1600.0,48.4365,48.467,48.4365,48.4441,1600.0
2017-12-27 10:15:00,63.4,63.44,63.39,63.39,2400.0,48.4365,48.467,48.4288,48.4288,2400.0
2017-12-27 10:20:00,63.41,63.43,63.41,63.43,200.0,48.4441,48.4594,48.4441,48.4594,200.0
2017-12-27 10:25:00,63.43,63.44,63.34,63.34,3400.0,48.4594,48.467,48.3906,48.3906,3400.0
2017-12-27 10:30:00,63.36,63.41,63.36,63.41,770.0,48.4059,48.4441,48.4059,48.4441,770.0
2017-12-27 10:35:00,63.4,63.41,63.4,63.41,400.0,48.4365,48.4441,48.4365,48.4441,400.0
2017-12-27 10:40:00,63.41,63.42,63.41,63.42,700.0,48.4441,48.4517,48.4441,48.4517,700.0
2017-12-27 10:45:00,63.41,63.42,63.4,63.4,500.0,48.4441,48.4517,48.4365,48.4365,500.0
2017-12-27 10:50:00,63.43,63.43,63.37,63.38,1800.0,48.4594,48.4594,48.4135,48.4212,1800.0
2017-12-27 10:55:00,63.38,63.42,63.35,63.35,1735.0,48.4212,48.4517,48.3983,48.3983,1735.0
2017-12-27 11:00:00,63.36,63.37,63.33,63.33,1300.0,48.4059,48.4135,48.383,48.383,1300.0
2017-12-27 11:05:00,63.33,63.33,63.3,63.3,400.0,48.383,48.383,48.3601,48.3601,400.0
2017-12-27 11:10:00,63.29,63.33,63.29,63.33,400.0,48.3524,48.383,48.3524,48.383,400.0
2017-12-27 11:15:00,63.34,63.34,63.32,63.34,1098.0,48.3906,48.3906,48.3753,48.3906,1098.0
2017-12-27 11:20:00,63.38,63.44,63.38,63.41,600.0,48.4212,48.467,48.4212,48.4441,600.0
2017-12-27 11:25:00,63.36,63.39,63.36,63.39,800.0,48.4059,48.4288,48.4059,48.4288,800.0
2017-12-27 11:30:00,63.42,63.44,63.42,63.44,600.0,48.4517,48.467,48.4517,48.467,600.0
2017-12-27 11:35:00,63.43,63.44,63.4,63.44,900.0,48.4594,48.467,48.4365,48.467,900.0
2017-12-27 11:40:00,63.46,63.46,63.46,63.46,100.0,48.4823,48.4823,48.4823,48.4823,100.0
2017-12-27 11:45:00,63.47,63.47,63.45,63.45,586.0,48.4899,48.4899,48.4747,48.4747,586.0
2017-12-27 11:50:00,63.45,63.45,63.38,63.42,2200.0,48.4747,48.4747,48.4212,48.4517,2200.0
2017-12-27 11:55:00,63.43,63.44,63.4,63.44,800.0,48.4594,48.467,48.4365,48.467,800.0
2017-12-27 12:00:00,63.44,63.44,63.36,63.37,600.0,48.467,48.467,48.4059,48.4135,600.0
2017-12-27 12:05:00,63.36,63.36,63.36,63.36,100.0,48.4059,48.4059,48.4059,48.4059,100.0
2017-12-27 12:10:00,63.36,63.36,63.36,63.36,0.0,48.4059,48.4059,48.4059,48.4059,0.0
2017-12-27 12:15:00,63.34,63.37,63.34,63.37,400.0,48.3906,48.4135,48.3906,48.4135,400.0
2017-12-27 12:20:00,63.4,63.4,63.37,63.37,890.0,48.4365,48.4365,48.4135,48.4135,890.0
2017-12-27 12:25:00,63.37,63.4,63.37,63.39,1500.0,48.4135,48.4365,48.4135,48.4288,1500.0
2017-12-27 12:30:00,63.39,63.39,63.39,63.39,100.0,48.4288,48.4288,48.4288,48.4288,100.0
2017-12-27 12:35:00,63.38,63.38,63.34,63.34,1782.0,48.4212,48.4212,48.3906,48.3906,1782.0
2017-12-27 12:40:00,63.35,63.35,63.34,63.34,545.0,48.3983,48.3983,48.3906,48.3906,545.0
2017-12-27 12:45:00,63.36,63.38,63.36,63.37,600.0,48.4059,48.4212,48.4059,48.4135,600.0
2017-12-27 12:50:00,63.36,63.36,63.35,63.35,200.0,48.4059,48.4059,48.3983,48.3983,200.0
2017-12-27 12:55:00,63.33,63.33,63.33,63.33,426.0,48.383,48.383,48.383,48.383,426.0
2017-12-27 13:00:00,63.33,63.33,63.3,63.3,600.0,48.383,48.383,48.3601,48.3601,600.0
2017-12-27 13:05:00,63.29,63.29,63.28,63.29,402.0,48.3524,48.3524,48.3448,48.3524,402.0
2017-12-27 13:10:00,63.26,63.27,63.26,63.26,300.0,48.3295,48.3371,48.3295,48.3295,300.0
2017-12-27 13:15:00,63.24,63.24,63.22,63.22,200.0,48.3142,48.3142,48.2989,48.2989,200.0
2017-12-27 13:20:00,63.23,63.25,63.23,63.24,600.0,48.3066,48.3219,48.3066,48.3142,600.0
2017-12-27 13:25:00,63.23,63.25,63.23,63.25,300.0,48.3066,48.3219,48.3066,48.3219,300.0
2017-12-27 13:30:00,63.25,63.25,63.21,63.21,600.0,48.3219,48.3219,48.2913,48.2913,600.0
2017-12-27 13:35:00,63.2,63.2,63.18,63.18,575.0,48.2837,48.2837,48.2684,48.2684,575.0
2017-12-27 13:40:00,63.16,63.18,63.16,63.18,900.0,48.2531,48.2684,48.2531,48.2684,900.0
2017-12-27 13:45:00,63.18,63.24,63.18,63.24,1100.0,48.2684,48.3142,48.2684,48.3142,1100.0
2017-12-27 13:50:00,63.24,63.26,63.23,63.23,800.0,48.3142,48.3295,48.3066,48.3066,800.0
2017-12-27 13:55:00,63.2,63.2,63.16,63.19,1117.0,48.2837,48.2837,48.2531,48.276,1117.0
2017-12-27 14:00:00,63.19,63.19,63.15,63.15,300.0,48.276,48.276,48.2455,48.2455,300.0
2017-12-27 14:05:00,63.14,63.16,63.14,63.16,329.0,48.2378,48.2531,48.2378,48.2531,329.0
2017-12-27 14:10:00,63.16,63.16,63.16,63.16,100.0,48.2531,48.2531,48.2531,48.2531,100.0
2017-12-27 14:15:00,63.13,63.15,63.13,63.15,300.0,48.2302,48.2455,48.2302,48.2455,300.0
2017-12-27 14:20:00,63.15,63.15,63.15,63.15,100.0,48.2455,48.2455,48.2455,48.2455,100.0
2017-12-27 14:25:00,63.13,63.13,63.13,63.13,200.0,48.2302,48.2302,48.2302,48.2302,200.0
2017-12-27 14:30:00,63.18,63.18,63.18,63.18,296.0,48.2684,48.2684,48.2684,48.2684,296.0
2017-12-27 14:35:00,63.18,63.18,63.13,63.15,600.0,48.2684,48.2684,48.2302,48.2455,600.0
2017-12-27 14:40:00,63.15,63.15,63.15,63.15,0.0,48.2455,48.2455,48.2455,48.2455,0.0
2017-12-27 14:45:00,63.18,63.18,63.18,63.18,100.0,48.2684,48.2684,48.2684,48.2684,100.0
2017-12-27 14:50:00,63.17,63.22,63.17,63.21,700.0,48.2608,48.2989,48.2608,48.2913,700.0
2017-12-27 14:55:00,63.23,63.23,63.23,63.23,100.0,48.3066,48.3066,48.3066,48.3066,100.0
2017-12-27 15:00:00,63.24,63.24,63.18,63.18,600.0,48.3142,48.3142,48.2684,48.2684,600.0
2017-12-27 15:05:00,63.19,63.19,63.19,63.19,300.0,48.276,48.276,48.276,48.276,300.0
2017-12-27 15:10:00,63.2,63.2,63.2,63.2,100.0,48.2837,48.2837,48.2837,48.2837,100.0
2017-12-27 15:15:00,63.2,63.2,63.17,63.2,1900.0,48.2837,48.2837,48.2608,48.2837,1900.0
2017-12-27 15:20:00,63.21,63.22,63.21,63.22,200.0,48.2913,48.2989,48.2913,48.2989,200.0
2017-12-27 15:25:00,63.22,63.23,63.21,63.23,600.0,48.2989,48.3066,48.2913,48.3066,600.0
2017-12-27 15:30:00,63.24,63.27,63.24,63.25,700.0,48.3142,48.3371,48.3142,48.3219,700.0
2017-12-27 15:35:00,63.24,63.24,63.21,63.21,1400.0,48.3142,48.3142,48.2913,48.2913,1400.0
2017-12-27 15:40:00,63.21,63.25,63.19,63.21,2817.0,48.2913,48.3219,48.276,48.2913,2817.0
2017-12-27 15:45:00,63.2,63.23,63.19,63.22,3300.0,48.2837,48.3066,48.276,48.2989,3300.0
2017-12-27 15:50:00,63.22,63.26,63.22,63.26,2400.0,48.2989,48.3295,48.2989,48.3295,2400.0
2017-12-27 15:55:00,63.27,63.29,63.23,63.26,5200.0,48.3371,48.3524,48.3066,48.3295,5200.0
2017-12-28 09:30:00,63.25,63.28,63.1,63.1,500.0,48.3219,48.3448,48.2073,48.2073,500.0
2017-12-28 09:35:00,63.28,63.28,63.22,63.22,200.0,48.3448,48.3448,48.2989,48.2989,200.0
2017-12-28 09:40:00,63.24,63.24,63.24,63.24,100.0,48.3142,48.3142,48.3142,48.3142,100.0
2017-12-28 09:45:00,63.24,63.26,63.23,63.26,400.0,48.3142,48.3295,48.3066,48.3295,400.0
2017-12-28 09:50:00,63.2,63.2,63.15,63.15,300.0,48.2837,48.2837,48.2455,48.2455,300.0
2017-12-28 09:55:00,63.13,63.13,63.1,63.1,200.0,48.2302,48.2302,48.2073,48.2073,200.0
2017-12-28 10:00:00,63.12,63.18,63.12,63.17,812.0,48.2226,48.2684,48.2226,48.2608,812.0
2017-12-28 10:05:00,63.17,63.25,63.17,63.23,1000.0,48.2608,48.3219,48.2608,48.3066,1000.0
2017-12-28 10:10:00,63.23,63.23,63.19,63.19,300.0,48.3066,48.3066,48.276,48.276,300.0
2017-12-28 10:15:00,63.16,63.16,63.14,63.14,1070.0,48.2531,48.2531,48.2378,48.2378,1070.0
2017-12-28 10:20:00,63.15,63.21,63.15,63.21,1000.0,48.2455,48.2913,48.2455,48.2913,1000.0
2017-12-28 10:25:00,63.24,63.28,63.24,63.24,600.0,48.3142,48.3448,48.3142,48.3142,600.0
2017-12-28 10:30:00,63.24,63.24,63.22,63.22,300.0,48.3142,48.3142,48.2989,48.2989,300.0
2017-12-28 10:35:00,63.24,63.25,63.24,63.25,1200.0,48.3142,48.3219,48.3142,48.3219,1200.0
2017-12-28 10:40:00,63.36,63.37,63.36,63.36,500.0,48.4059,48.4135,48.4059,48.4059,500.0
2017-12-28 10:45:00,63.37,63.39,63.37,63.39,300.0,48.4135,48.4288,48.4135,48.4288,300.0
2017-12-28 10:50:00,63.39,63.44,63.37,63.44,900.0,48.4288,48.467,48.4135,48.467,900.0
2017-12-28 10:55:00,63.41,63.41,63.4,63.41,600.0,48.4441,48.4441,48.4365,48.4441,600.0
2017-12-28 11:00:00,63.44,63.44,63.44,63.44,100.0,48.467,48.467,48.467,48.467,100.0
2017-12-28 11:05:00,63.4,63.4,63.4,63.4,100.0,48.4365,48.4365,48.4365,48.4365,100.0
2017-12-28 11:10:00,63.32,63.32,63.32,63.32,100.0,48.3753,48.3753,48.3753,48.3753,100.0
2017-12-28 11:15:00,63.34,63.38,63.33,63.38,500.0,48.3906,48.4212,48.383,48.4212,500.0
2017-12-28 11:20:00,63.41,63.41,63.41,63.41,100.0,48.4441,48.4441,48.4441,48.4441,100.0
2017-12-28 11:25:00,63.41,63.41,63.39,63.39,300.0,48.4441,48.4441,48.4288,48.4288,300.0
2017-12-28 11:30:00,63.43,63.43,63.43,63.43,405.0,48.4594,48.4594,48.4594,48.4594,405.0
2017-12-28 11:35:00,63.42,63.45,63.41,63.43,600.0,48.4517,48.4747,48.4441,48.4594,600.0
2017-12-28 11:40:00,63.45,63.45,63.45,63.45,100.0,48.4747,48.4747,48.4747,48.4747,100.0
2017-12-28 11:45:00,63.47,63.47,63.41,63.44,1545.0,48.4899,48.4899,48.4441,48.467,1545.0
2017-12-28 11:50:00,63.45,63.48,63.45,63.48,400.0,48.4747,48.4976,48.4747,48.4976,400.0
2017-12-28 11:55:00,63.57,63.57,63.57,63.57,100.0,48.5663,48.5663,48.5663,48.5663,100.0
2017-12-28 12:00:00,63.62,63.62,63.58,63.58,300.0,48.6045,48.6045,48.574,48.574,300.0
2017-12-28 12:05:00,63.58,63.58,63.58,63.58,100.0,48.574,48.574,48.574,48.574,100.0
2017-12-28 12:10:00,63.6,63.6,63.6,63.6,500.0,48.5893,48.5893,48.5893,48.5893,500.0
2017-12-28 12:15:00,63.58,63.6,63.57,63.6,600.0,48.574,48.5893,48.5663,48.5893,600.0
2017-12-28 12:20:00,63.61,63.67,63.61,63.65,700.0,48.5969,48.6427,48.5969,48.6275,700.0
2017-12-28 12:25:00,63.6,63.6,63.6,63.6,100.0,48.5893,48.5893,48.5893,48.5893,100.0
2017-12-28 12:30:00,63.6,63.6,63.55,63.55,400.0,48.5893,48.5893,48.5511,48.5511,400.0
2017-12-28 12:35:00,63.56,63.56,63.55,63.56,899.0,48.5587,48.5587,48.5511,48.5587,899.0
2017-12-28 12:40:00,63.56,63.56,63.56,63.56,200.0,48.5587,48.5587,48.5587,48.5587,200.0
2017-12-28 12:45:00,63.54,63.54,63.52,63.52,1200.0,48.5434,48.5434,48.5281,48.5281,1200.0
2017-12-28 12:50:00,63.49,63.51,63.49,63.51,500.0,48.5052,48.5205,48.5052,48.5205,500.0
2017-12-28 12:55:00,63.5,63.51,63.5,63.5,300.0,48.5129,48.5205,48.5129,48.5129,300.0
2017-12-28 13:00:00,63.5,63.5,63.46,63.46,500.0,48.5129,48.5129,48.4823,48.4823,500.0
2017-12-28 13:05:00,63.46,63.46,63.46,63.46,0.0,48.4823,48.4823,48.4823,48.4823,0.0
2017-12-28 13:10:00,63.47,63.47,63.47,63.47,400.0,48.4899,48.4899,48.4899,48.4899,400.0
2017-12-28 13:15:00,63.46,63.46,63.38,63.38,800.0,48.4823,48.4823,48.4212,48.4212,800.0
2017-12-28 13:20:00,63.38,63.38,63.38,63.38,0.0,48.4212,48.4212,48.4212,48.4212,0.0
2017-12-28 13:25:00,63.38,63.38,63.38,63.38,400.0,48.4212,48.4212,48.4212,48.4212,400.0
2017-12-28 13:30:00,63.4,63.4,63.4,63.4,200.0,48.4365,48.4365,48.4365,48.4365,200.0
2017-12-28 13:35:00,63.43,63.53,63.43,63.51,900.0,48.4594,48.5358,48.4594,48.5205,900.0
2017-12-28 13:40:00,63.48,63.49,63.48,63.48,899.0,48.4976,48.5052,48.4976,48.4976,899.0
2017-12-28 13:45:00,63.49,63.51,63.49,63.51,500.0,48.5052,48.5205,48.5052,48.5205,500.0
2017-12-28 13:50:00,63.5,63.51,63.5,63.51,600.0,48.5129,48.5205,48.5129,48.5205,600.0
2017-12-28 13:55:00,63.53,63.53,63.53,63.53,300.0,48.5358,48.5358,48.5358,48.5358,300.0
2017-12-28 14:00:00,63.54,63.54,63.53,63.53,200.0,48.5434,48.5434,48.5358,48.5358,200.0
2017-12-28 14:05:00,63.53,63.53,63.51,63.51,400.0,48.5358,48.5358,48.5205,48.5205,400.0
2017-12-28 14:10:00,63.51,63.51,63.51,63.51,100.0,48.5205,48.5205,48.5205,48.5205,100.0
2017-12-28 14:15:00,63.52,63.52,63.52,63.52,100.0,48.5281,48.5281,48.5281,48.5281,100.0
2017-12-28 14:20:00,63.52,63.54,63.51,63.53,700.0,48.5281,48.5434,48.5205,48.5358,700.0
2017-12-28 14:25:00,63.56,63.56,63.55,63.56,800.0,48.5587,48.5587,48.5511,48.5587,800.0
2017-12-28 14:30:00,63.57,63.57,63.57,63.57,515.0,48.5663,48.5663,48.5663,48.5663,515.0
2017-12-28 14:35:00,63.55,63.55,63.55,63.55,200.0,48.5511,48.5511,48.5511,48.5511,200.0
2017-12-28 14:40:00,63.56,63.56,63.56,63.56,525.0,48.5587,48.5587,48.5587,48.5587,525.0
2017-12-28 14:45:00,63.59,63.59,63.57,63.58,400.0,48.5816,48.5816,48.5663,48.574,400.0
2017-12-28 14:50:00,63.57,63.61,63.56,63.61,500.0,48.5663,48.5969,48.5587,48.5969,500.0
2017-12-28 14:55:00,63.62,63.64,63.62,63.64,900.0,48.6045,48.6198,48.6045,48.6198,900.0
2017-12-28 15:00:00,63.66,63.68,63.66,63.68,1292.0,48.6351,48.6504,48.6351,48.6504,1292.0
2017-12-28 15:05:00,63.68,63.68,63.67,63.68,800.0,48.6504,48.6504,48.6427,48.6504,800.0
2017-12-28 15:10:00,63.71,63.71,63.68,63.68,1370.0,48.6733,48.6733,48.6504,48.6504,1370.0
2017-12-28 15:15:00,63.68,63.69,63.67,63.69,1767.0,48.6504,48.658,48.6427,48.658,1767.0
2017-12-28 15:20:00,63.68,63.68,63.63,63.63,900.0,48.6504,48.6504,48.6122,48.6122,900.0
2017-12-28 15:25:00,63.63,63.66,63.63,63.65,1049.0,48.6122,48.6351,48.6122,48.6275,1049.0
2017-12-28 15:30:00,63.64,63.66,63.61,63.66,1450.0,48.6198,48.6351,48.5969,48.6351,1450.0
2017-12-28 15:35:00,63.66,63.69,63.66,63.69,700.0,48.6351,48.658,48.6351,48.658,700.0
2017-12-28 15:40:00,63.68,63.73,63.68,63.72,2700.0,48.6504,48.6886,48.6504,48.6809,2700.0
2017-12-28 15:45:00,63.73,63.73,63.72,63.73,900.0,48.6886,48.6886,48.6809,48.6886,900.0
2017-12-28 15:50:00,63.72,63.73,63.7,63.7,2392.0,48.6809,48.6886,48.6657,48.6657,2392.0
2017-12-28 15:55:00,63.7,63.71,63.67,63.71,4358.0,48.6657,48.6733,48.6427,48.6733,4358.0
2017-12-29 09:30:00,63.63,63.63,63.52,63.56,500.0,48.6122,48.6122,48.5281,48.5587,500.0
2017-12-29 09:35:00,63.57,63.57,63.57,63.57,200.0,48.5663,48.5663,48.5663,48.5663,200.0
2017-12-29 09:40:00,63.66,63.66,63.59,63.59,200.0,48.6351,48.6351,48.5816,48.5816,200.0
2017-12-29 09:45:00,63.55,63.62,63.55,63.62,200.0,48.5511,48.6045,48.5511,48.6045,200.0
2017-12-29 09:50:00,63.7,63.7,63.65,63.65,200.0,48.6657,48.6657,48.6275,48.6275,200.0
2017-12-29 09:55:00,63.62,63.75,63.61,63.75,300.0,48.6045,48.7039,48.5969,48.7039,300.0
2017-12-29 10:00:00,63.76,63.79,63.75,63.76,600.0,48.7115,48.7344,48.7039,48.7115,600.0
2017-12-29 10:05:00,63.76,63.76,63.69,63.69,200.0,48.7115,48.7115,48.658,48.658,200.0
2017-12-29 10:10:00,63.71,63.72,63.67,63.69,1180.0,48.6733,48.6809,48.6427,48.658,1180.0
2017-12-29 10:15:00,63.73,63.75,63.73,63.75,300.0,48.6886,48.7039,48.6886,48.7039,300.0
2017-12-29 10:20:00,63.75,63.81,63.75,63.77,600.0,48.7039,48.7497,48.7039,48.7191,600.0
2017-12-29 10:25:00,63.78,63.81,63.77,63.81,300.0,48.7268,48.7497,48.7191,48.7497,300.0
2017-12-29 10:30:00,63.81,63.81,63.81,63.81,0.0,48.7497,48.7497,48.7497,48.7497,0.0
2017-12-29 10:35:00,63.83,63.83,63.83,63.83,100.0,48.765,48.765,48.765,48.765,100.0
2017-12-29 10:40:00,63.83,63.83,63.83,63.83,0.0,48.765,48.765,48.765,48.765,0.0
2017-12-29 10:45:00,63.8,63.8,63.8,63.8,100.0,48.7421,48.7421,48.7421,48.7421,100.0
2017-12-29 10:50:00,63.85,63.85,63.83,63.84,600.0,48.7803,48.7803,48.765,48.7726,600.0
2017-12-29 10:55:00,63.84,63.84,63.83,63.84,600.0,48.7726,48.7726,48.765,48.7726,600.0
2017-12-29 11:00:00,63.88,63.89,63.87,63.89,765.0,48.8032,48.8108,48.7955,48.8108,765.0
2017-12-29 11:05:00,63.89,63.89,63.89,63.89,100.0,48.8108,48.8108,48.8108,48.8108,100.0
2017-12-29 11:10:00,63.94,63.97,63.93,63.97,700.0,48.849,48.8719,48.8414,48.8719,700.0
2017-12-29 11:15:00,63.96,63.96,63.95,63.95,300.0,48.8643,48.8643,48.8567,48.8567,300.0
2017-12-29 11:20:00,64.01,64.02,64.0,64.02,426.0,48.9025,48.9101,48.8949,48.9101,426.0
2017-12-29 11:25:00,64.06,64.06,64.04,64.04,500.0,48.9407,48.9407,48.9254,48.9254,500.0
2017-12-29 11:30:00,64.08,64.08,64.08,64.08,200.0,48.956,48.956,48.956,48.956,200.0
2017-12-29 11:35:00,64.13,64.22,64.13,64.22,500.0,48.9942,49.0629,48.9942,49.0629,500.0
2017-12-29 11:40:00,64.22,64.22,64.22,64.22,0.0,49.0629,49.0629,49.0629,49.0629,0.0
2017-12-29 11:45:00,64.26,64.29,64.26,64.26,500.0,49.0935,49.1164,49.0935,49.0935,500.0
2017-12-29 11:50:00,64.26,64.26,64.18,64.19,700.0,49.0935,49.0935,49.0324,49.04,700.0
2017-12-29 11:55:00,64.19,64.22,64.19,64.22,1106.0,49.04,49.0629,49.04,49.0629,1106.0
2017-12-29 12:00:00,64.24,64.25,64.2,64.2,504.0,49.0782,49.0859,49.0477,49.0477,504.0
2017-12-29 12:05:00,64.19,64.19,64.19,64.19,100.0,49.04,49.04,49.04,49.04,100.0
2017-12-29 12:10:00,64.25,64.25,64.25,64.25,542.0,49.0859,49.0859,49.0859,49.0859,542.0
2017-12-29 12:15:00,64.19,64.19,64.13,64.14,800.0,49.04,49.04,48.9942,49.0018,800.0
2017-12-29 12:20:00,64.15,64.15,64.15,64.15,100.0,49.0095,49.0095,49.0095,49.0095,100.0
2017-12-29 12:25:00,64.15,64.15,64.13,64.13,200.0,49.0095,49.0095,48.9942,48.9942,200.0
2017-12-29 12:30:00,64.14,64.14,64.13,64.13,600.0,49.0018,49.0018,48.9942,48.9942,600.0
2017-12-29 12:35:00,64.1,64.13,64.1,64.11,1300.0,48.9713,48.9942,48.9713,48.9789,1300.0
2017-12-29 12:40:00,64.11,64.12,64.05,64.1,1229.0,48.9789,48.9865,48.9331,48.9713,1229.0
2017-12-29 12:45:00,64.09,64.09,64.02,64.02,929.0,48.9636,48.9636,48.9101,48.9101,929.0
2017-12-29 12:50:00,64.01,64.01,64.0,64.0,829.0,48.9025,48.9025,48.8949,48.8949,829.0
2017-12-29 12:55:00,63.99,64.0,63.97,63.97,1158.0,48.8872,48.8949,48.8719,48.8719,1158.0
2017-12-29 13:00:00,64.0,64.0,63.96,63.96,400.0,48.8949,48.8949,48.8643,48.8643,400.0
2017-12-29 13:05:00,63.96,63.98,63.96,63.97,300.0,48.8643,48.8796,48.8643,48.8719,300.0
2017-12-29 13:10:00,63.96,63.96,63.93,63.94,400.0,48.8643,48.8643,48.8414,48.849,400.0
2017-12-29 13:15:00,63.97,63.99,63.97,63.99,300.0,48.8719,48.8872,48.8719,48.8872,300.0
2017-12-29 13:20:00,63.98,64.03,63.98,64.03,600.0,48.8796,48.9178,48.8796,48.9178,600.0
2017-12-29 13:25:00,64.02,64.07,64.02,64.06,400.0,48.9101,48.9483,48.9101,48.9407,400.0
2017-12-29 13:30:00,64.04,64.04,64.04,64.04,100.0,48.9254,48.9254,48.9254,48.9254,100.0
2017-12-29 13:35:00,64.03,64.03,64.02,64.02,200.0,48.9178,48.9178,48.9101,48.9101,200.0
2017-12-29 13:40:00,64.04,64.07,64.04,64.07,600.0,48.9254,48.9483,48.9254,48.9483,600.0
2017-12-29 13:45:00,64.08,64.08,64.03,64.03,300.0,48.956,48.956,48.9178,48.9178,300.0
2017-12-29 13:50:00,64.03,64.03,63.97,63.97,600.0,48.9178,48.9178,48.8719,48.8719,600.0
2017-12-29 13:55:00,63.98,63.98,63.96,63.96,200.0,48.8796,48.8796,48.8643,48.8643,200.0
2017-12-29 14:00:00,63.98,63.98,63.97,63.97,300.0,48.8796,48.8796,48.8719,48.8719,300.0
2017-12-29 14:05:00,63.96,63.98,63.96,63.98,300.0,48.8643,48.8796,48.8643,48.8796,300.0
2017-12-29 14:10:00,63.9,63.91,63.89,63.89,628.0,48.8185,48.8261,48.8108,48.8108,628.0
2017-12-29 14:15:00,63.89,63.89,63.86,63.86,700.0,48.8108,48.8108,48.7879,48.7879,700.0
2017-12-29 14:20:00,63.85,63.87,63.85,63.87,400.0,48.7803,48.7955,48.7803,48.7955,400.0
2017-12-29 14:25:00,63.87,63.87,63.87,63.87,0.0,48.7955,48.7955,48.7955,48.7955,0.0
2017-12-29 14:30:00,63.86,63.86,63.82,63.82,400.0,48.7879,48.7879,48.7573,48.7573,400.0
2017-12-29 14:35:00,63.84,63.85,63.84,63.85,644.0,48.7726,48.7803,48.7726,48.7803,644.0
2017-12-29 14:40:00,63.87,63.87,63.87,63.87,100.0,48.7955,48.7955,48.7955,48.7955,100.0
2017-12-29 14:45:00,63.86,63.86,63.82,63.83,400.0,48.7879,48.7879,48.7573,48.765,400.0
2017-12-29 14:50:00,63.82,63.83,63.82,63.83,500.0,48.7573,48.765,48.7573,48.765,500.0
2017-12-29 14:55:00,63.84,63.84,63.82,63.82,600.0,48.7726,48.7726,48.7573,48.7573,600.0
2017-12-29 15:00:00,63.81,63.83,63.81,63.83,500.0,48.7497,48.765,48.7497,48.765,500.0
2017-12-29 15:05:00,63.83,63.85,63.83,63.85,947.0,48.765,48.7803,48.765,48.7803,947.0
2017-12-29 15:10:00,63.85,63.9,63.85,63.9,1400.0,48.7803,48.8185,48.7803,48.8185,1400.0
2017-12-29 15:15:00,63.85,63.86,63.85,63.86,1117.0,48.7803,48.7879,48.7803,48.7879,1117.0
2017-12-29 15:20:00,63.87,63.93,63.86,63.93,1100.0,48.7955,48.8414,48.7879,48.8414,1100.0
2017-12-29 15:25:00,63.93,63.94,63.93,63.93,500.0,48.8414,48.849,48.8414,48.8414,500.0
2017-12-29 15:30:00,63.93,63.93,63.91,63.91,400.0,48.8414,48.8414,48.8261,48.8261,400.0
2017-12-29 15:35:00,63.91,63.93,63.89,63.89,1500.0,48.8261,48.8414,48.8108,48.8108,1500.0
2017-12-29 15:40:00,63.88,63.89,63.88,63.88,1500.0,48.8032,48.8108,48.8032,48.8032,1500.0
2017-12-29 15:45:00,63.88,63.88,63.87,63.87,700.0,48.8032,48.8032,48.7955,48.7955,700.0
2017-12-29 15:50:00,63.86,63.87,63.86,63.87,700.0,48.7879,48.7955,48.7879,48.7955,700.0
2017-12-29 15:55:00,63.87,63.87,63.77,63.77,7043.0,48.7955,48.7955,48.7191,48.7191,7043.0
2018-01-02 09:30:00,64.02,64.06,63.85,63.85,800.0,48.9101,48.9407,48.7803,48.7803,800.0
2018-01-02 09:35:00,63.73,63.92,63.7,63.88,3900.0,48.6886,48.8337,48.6657,48.8032,3900.0
2018-01-02 09:40:00,63.8,63.88,63.8,63.81,2400.0,48.7421,48.8032,48.7421,48.7497,2400.0
2018-01-02 09:45:00,63.75,63.75,63.73,63.74,480.0,48.7039,48.7039,48.6886,48.6962,480.0
2018-01-02 09:50:00,63.74,63.78,63.71,63.77,1100.0,48.6962,48.7268,48.6733,48.7191,1100.0
2018-01-02 09:55:00,63.88,63.88,63.82,63.82,800.0,48.8032,48.8032,48.7573,48.7573,800.0
2018-01-02 10:00:00,63.85,64.02,63.85,63.99,2700.0,48.7803,48.9101,48.7803,48.8872,2700.0
2018-01-02 10:05:00,64.06,64.07,64.02,64.06,1500.0,48.9407,48.9483,48.9101,48.9407,1500.0
2018-01-02 10:10:00,64.07,64.15,64.04,64.15,1520.0,48.9483,49.0095,48.9254,49.0095,1520.0
2018-01-02 10:15:00,64.12,64.15,64.11,64.15,1100.0,48.9865,49.0095,48.9789,49.0095,1100.0
2018-01-02 10:20:00,64.17,64.3,64.17,64.21,1800.0,49.0247,49.124,49.0247,49.0553,1800.0
2018-01-02 10:25:00,64.23,64.26,64.22,64.26,500.0,49.0706,49.0935,49.0629,49.0935,500.0
2018-01-02 10:30:00,64.27,64.27,64.23,64.23,800.0,49.1011,49.1011,49.0706,49.0706,800.0
2018-01-02 10:35:00,64.24,64.31,64.24,64.28,800.0,49.0782,49.1317,49.0782,49.1088,800.0
2018-01-02 10:40:00,64.31,64.33,64.31,64.32,1100.0,49.1317,49.147,49.1317,49.1393,1100.0
2018-01-02 10:45:00,64.3,64.32,64.3,64.31,400.0,49.124,49.1393,49.124,49.1317,400.0
2018-01-02 10:50:00,64.33,64.37,64.33,64.37,400.0,49.147,49.1775,49.147,49.1775,400.0
2018-01-02 10:55:00,64.33,64.33,64.29,64.29,300.0,49.147,49.147,49.1164,49.1164,300.0
2018-01-02 11:00:00,64.25,64.25,64.24,64.24,200.0,49.0859,49.0859,49.0782,49.0782,200.0
2018-01-02 11:05:00,64.31,64.31,64.26,64.28,800.0,49.1317,49.1317,49.0935,49.1088,800.0
2018-01-02 11:10:00,64.31,64.31,64.26,64.26,400.0,49.1317,49.1317,49.0935,49.0935,400.0
2018-01-02 11:15:00,64.26,64.3,64.25,64.29,4600.0,49.0935,49.124,49.0859,49.1164,4600.0
2018-01-02 11:20:00,64.29,64.29,64.25,64.25,400.0,49.1164,49.1164,49.0859,49.0859,400.0
2018-01-02 11:25:00,64.25,64.25,64.22,64.25,500.0,49.0859,49.0859,49.0629,49.0859,500.0
2018-01-02 11:30:00,64.22,64.31,64.22,64.31,656.0,49.0629,49.1317,49.0629,49.1317,656.0
2018-01-02 11:35:00,64.31,64.31,64.3,64.31,300.0,49.1317,49.1317,49.124,49.1317,300.0
2018-01-02 11:40:00,64.3,64.33,64.3,64.33,700.0,49.124,49.147,49.124,49.147,700.0
2018-01-02 11:45:00,64.33,64.34,64.31,64.34,700.0,49.147,49.1546,49.1317,49.1546,700.0
2018-01-02 11:50:00,64.33,64.35,64.31,64.31,700.0,49.147,49.1622,49.1317,49.1317,700.0
2018-01-02 11:55:00,64.31,64.31,64.3,64.3,400.0,49.1317,49.1317,49.124,49.124,400.0
2018-01-02 12:00:00,64.28,64.28,64.26,64.26,600.0,49.1088,49.1088,49.0935,49.0935,600.0
2018-01-02 12:05:00,64.28,64.46,64.28,64.45,1366.0,49.1088,49.2463,49.1088,49.2386,1366.0
2018-01-02 12:10:00,64.41,64.41,64.41,64.41,300.0,49.2081,49.2081,49.2081,49.2081,300.0
2018-01-02 12:15:00,64.37,64.46,64.37,64.46,300.0,49.1775,49.2463,49.1775,49.2463,300.0
2018-01-02 12:20:00,64.42,64.43,64.41,64.43,300.0,49.2157,49.2234,49.2081,49.2234,300.0
2018-01-02 12:25:00,64.37,64.37,64.37,64.37,100.0,49.1775,49.1775,49.1775,49.1775,100.0
2018-01-02 12:30:00,64.36,64.36,64.36,64.36,100.0,49.1699,49.1699,49.1699,49.1699,100.0
2018-01-02 12:35:00,64.33,64.33,64.3,64.31,600.0,49.147,49.147,49.124,49.1317,600.0
2018-01-02 12:40:00,64.29,64.3,64.27,64.28,800.0,49.1164,49.124,49.1011,49.1088,800.0
2018-01-02 12:45:00,64.3,64.3,64.3,64.3,200.0,49.124,49.124,49.124,49.124,200.0
2018-01-02 12:50:00,64.3,64.3,64.26,64.27,600.0,49.124,49.124,49.0935,49.1011,600.0
2018-01-02 12:55:00,64.28,64.38,64.28,64.37,1389.0,49.1088,49.1852,49.1088,49.1775,1389.0
2018-01-02 13:00:00,64.4,64.42,64.4,64.42,1150.0,49.2004,49.2157,49.2004,49.2157,1150.0
2018-01-02 13:05:00,64.43,64.43,64.41,64.42,2346.0,49.2234,49.2234,49.2081,49.2157,2346.0
2018-01-02 13:10:00,64.42,64.44,64.41,64.44,1186.0,49.2157,49.231,49.2081,49.231,1186.0
2018-01-02 13:15:00,64.44,64.44,64.41,64.41,1000.0,49.231,49.231,49.2081,49.2081,1000.0
2018-01-02 13:20:00,64.39,64.39,64.32,64.35,1160.0,49.1928,49.1928,49.1393,49.1622,1160.0
2018-01-02 13:25:00,64.32,64.32,64.32,64.32,200.0,49.1393,49.1393,49.1393,49.1393,200.0
2018-01-02 13:30:00,64.31,64.32,64.31,64.31,700.0,49.1317,49.1393,49.1317,49.1317,700.0
2018-01-02 13:35:00,64.3,64.3,64.26,64.29,1100.0,49.124,49.124,49.0935,49.1164,1100.0
2018-01-02 13:40:00,64.26,64.3,64.26,64.29,900.0,49.0935,49.124,49.0935,49.1164,900.0
2018-01-02 13:45:00,64.3,64.33,64.3,64.31,1000.0,49.124,49.147,49.124,49.1317,1000.0
2018-01-02 13:50:00,64.3,64.32,64.27,64.27,2385.0,49.124,49.1393,49.1011,49.1011,2385.0
2018-01-02 13:55:00,64.26,64.26,64.24,64.26,600.0,49.0935,49.0935,49.0782,49.0935,600.0
2018-01-02 14:00:00,64.24,64.24,64.19,64.19,600.0,49.0782,49.0782,49.04,49.04,600.0
2018-01-02 14:05:00,64.2,64.2,64.16,64.19,800.0,49.0477,49.0477,49.0171,49.04,800.0
2018-01-02 14:10:00,64.19,64.22,64.18,64.18,800.0,49.04,49.0629,49.0324,49.0324,800.0
2018-01-02 14:15:00,64.18,64.18,64.16,64.18,1000.0,49.0324,49.0324,49.0171,49.0324,1000.0
2018-01-02 14:20:00,64.18,64.18,64.16,64.16,300.0,49.0324,49.0324,49.0171,49.0171,300.0
2018-01-02 14:25:00,64.17,64.17,64.17,64.17,100.0,49.0247,49.0247,49.0247,49.0247,100.0
2018-01-02 14:30:00,64.15,64.18,64.14,64.18,1050.0,49.0095,49.0324,49.0018,49.0324,1050.0
2018-01-02 14:35:00,64.2,64.21,64.18,64.18,800.0,49.0477,49.0553,49.0324,49.0324,800.0
2018-01-02 14:40:00,64.15,64.22,64.15,64.21,1500.0,49.0095,49.0629,49.0095,49.0553,1500.0
2018-01-02 14:45:00,64.22,64.23,64.18,64.21,2200.0,49.0629,49.0706,49.0324,49.0553,2200.0
2018-01-02 14:50:00,64.19,64.19,64.15,64.16,700.0,49.04,49.04,49.0095,49.0171,700.0
2018-01-02 14:55:00,64.15,64.17,64.14,64.14,1800.0,49.0095,49.0247,49.0018,49.0018,1800.0
2018-01-02 15:00:00,64.15,64.17,64.15,64.17,831.0,49.0095,49.0247,49.0095,49.0247,831.0
2018-01-02 15:05:00,64.17,64.17,64.16,64.16,900.0,49.0247,49.0247,49.0171,49.0171,900.0
2018-01-02 15:10:00,64.16,64.19,64.16,64.19,800.0,49.0171,49.04,49.0171,49.04,800.0
2018-01-02 15:15:00,64.19,64.19,64.18,64.18,1277.0,49.04,49.04,49.0324,49.0324,1277.0
2018-01-02 15:20:00,64.14,64.15,64.13,64.13,600.0,49.0018,49.0095,48.9942,48.9942,600.0
2018-01-02 15:25:00,64.11,64.16,64.11,64.16,2815.0,48.9789,49.0171,48.9789,49.0171,2815.0
2018-01-02 15:30:00,64.17,64.17,64.15,64.15,1181.0,49.0247,49.0247,49.0095,49.0095,1181.0
2018-01-02 15:35:00,64.14,64.19,64.14,64.17,1625.0,49.0018,49.04,49.0018,49.0247,1625.0
2018-01-02 15:40:00,64.16,64.19,64.16,64.17,3301.0,49.0171,49.04,49.0171,49.0247,3301.0
2018-01-02 15:45:00,64.16,64.16,64.04,64.08,3687.0,49.0171,49.0171,48.9254,48.956,3687.0
2018-01-02 15:50:00,64.08,64.09,64.04,64.04,4500.0,48.956,48.9636,48.9254,48.9254,4500.0
2018-01-02 15:55:00,64.05,64.1,64.01,64.03,7727.0,48.9331,48.9713,48.9025,48.9178,7727.0
2018-01-03 09:30:00,64.13,64.27,64.13,64.2,700.0,48.9942,49.1011,48.9942,49.0477,700.0
2018-01-03 09:35:00,64.1,64.1,64.1,64.1,100.0,48.9713,48.9713,48.9713,48.9713,100.0
2018-01-03 09:40:00,64.17,64.21,64.17,64.19,900.0,49.0247,49.0553,49.0247,49.04,900.0
2018-01-03 09:45:00,64.27,64.31,64.22,64.3,700.0,49.1011,49.1317,49.0629,49.124,700.0
2018-01-03 09:50:00,64.3,64.3,64.23,64.27,900.0,49.124,49.124,49.0706,49.1011,900.0
2018-01-03 09:55:00,64.3,64.44,64.29,64.44,800.0,49.124,49.231,49.1164,49.231,800.0
2018-01-03 10:00:00,64.51,64.53,64.5,64.5,500.0,49.2845,49.2998,49.2768,49.2768,500.0
2018-01-03 10:05:00,64.51,64.59,64.48,64.59,1674.0,49.2845,49.3456,49.2616,49.3456,1674.0
2018-01-03 10:10:00,64.57,64.57,64.42,64.45,500.0,49.3303,49.3303,49.2157,49.2386,500.0
2018-01-03 10:15:00,64.5,64.5,64.4,64.4,400.0,49.2768,49.2768,49.2004,49.2004,400.0
2018-01-03 10:20:00,64.47,64.5,64.47,64.5,1000.0,49.2539,49.2768,49.2539,49.2768,1000.0
2018-01-03 10:25:00,64.54,64.56,64.52,64.53,700.0,49.3074,49.3227,49.2921,49.2998,700.0
2018-01-03 10:30:00,64.53,64.53,64.51,64.53,700.0,49.2998,49.2998,49.2845,49.2998,700.0
2018-01-03 10:35:00,64.56,64.64,64.56,64.64,1100.0,49.3227,49.3838,49.3227,49.3838,1100.0
2018-01-03 10:40:00,64.63,64.63,64.59,64.61,2400.0,49.3762,49.3762,49.3456,49.3609,2400.0
2018-01-03 10:45:00,64.64,64.68,64.64,64.65,1100.0,49.3838,49.4144,49.3838,49.3914,1100.0
2018-01-03 10:50:00,64.66,64.66,64.61,64.61,2100.0,49.3991,49.3991,49.3609,49.3609,2100.0
2018-01-03 10:55:00,64.63,64.63,64.55,64.55,2460.0,49.3762,49.3762,49.315,49.315,2460.0
2018-01-03 11:00:00,64.51,64.51,64.49,64.49,1300.0,49.2845,49.2845,49.2692,49.2692,1300.0
2018-01-03 11:05:00,64.53,64.53,64.51,64.51,1200.0,49.2998,49.2998,49.2845,49.2845,1200.0
2018-01-03 11:10:00,64.47,64.47,64.45,64.45,300.0,49.2539,49.2539,49.2386,49.2386,300.0
2018-01-03 11:15:00,64.43,64.44,64.4,64.41,700.0,49.2234,49.231,49.2004,49.2081,700.0
2018-01-03 11:20:00,64.37,64.37,64.34,64.34,300.0,49.1775,49.1775,49.1546,49.1546,300.0
2018-01-03 11:25:00,64.33,64.33,64.31,64.32,400.0,49.147,49.147,49.1317,49.1393,400.0
2018-01-03 11:30:00,64.33,64.34,64.32,64.34,315.0,49.147,49.1546,49.1393,49.1546,315.0
2018-01-03 11:35:00,64.38,64.4,64.36,64.36,1100.0,49.1852,49.2004,49.1699,49.1699,1100.0
2018-01-03 11:40:00,64.35,64.38,64.35,64.38,600.0,49.1622,49.1852,49.1622,49.1852,600.0
2018-01-03 11:45:00,64.36,64.38,64.36,64.38,200.0,49.1699,49.1852,49.1699,49.1852,200.0
2018-01-03 11:50:00,64.36,64.41,64.36,64.37,700.0,49.1699,49.2081,49.1699,49.1775,700.0
2018-01-03 11:55:00,64.37,64.44,64.37,64.39,1100.0,49.1775,49.231,49.1775,49.1928,1100.0
2018-01-03 12:00:00,64.4,64.41,64.38,64.41,404.0,49.2004,49.2081,49.1852,49.2081,404.0
2018-01-03 12:05:00,64.36,64.4,64.32,64.32,1700.0,49.1699,49.2004,49.1393,49.1393,1700.0
2018-01-03 12:10:00,64.29,64.29,64.19,64.19,600.0,49.1164,49.1164,49.04,49.04,600.0
2018-01-03 12:15:00,64.2,64.21,64.15,64.16,1400.0,49.0477,49.0553,49.0095,49.0171,1400.0
2018-01-03 12:20:00,64.19,64.19,64.13,64.13,400.0,49.04,49.04,48.9942,48.9942,400.0
2018-01-03 12:25:00,64.15,64.15,64.11,64.11,200.0,49.0095,49.0095,48.9789,48.9789,200.0
2018-01-03 12:30:00,64.11,64.11,64.11,64.11,100.0,48.9789,48.9789,48.9789,48.9789,100.0
2018-01-03 12:35:00,64.12,64.12,64.07,64.07,500.0,48.9865,48.9865,48.9483,48.9483,500.0
2018-01-03 12:40:00,64.02,64.08,64.02,64.08,500.0,48.9101,48.956,48.9101,48.956,500.0
2018-01-03 12:45:00,64.09,64.11,64.09,64.09,300.0,48.9636,48.9789,48.9636,48.9636,300.0
2018-01-03 12:50:00,64.09,64.12,64.09,64.12,507.0,48.9636,48.9865,48.9636,48.9865,507.0
2018-01-03 12:55:00,64.14,64.19,64.13,64.19,500.0,49.0018,49.04,48.9942,49.04,500.0
2018-01-03 13:00:00,64.21,64.21,64.21,64.21,100.0,49.0553,49.0553,49.0553,49.0553,100.0
2018-01-03 13:05:00,64.2,64.2,64.18,64.18,400.0,49.0477,49.0477,49.0324,49.0324,400.0
2018-01-03 13:10:00,64.14,64.17,64.11,64.17,1579.0,49.0018,49.0247,48.9789,49.0247,1579.0
2018-01-03 13:15:00,64.17,64.17,64.15,64.15,500.0,49.0247,49.0247,49.0095,49.0095,500.0
2018-01-03 13:20:00,64.15,64.16,64.13,64.13,900.0,49.0095,49.0171,48.9942,48.9942,900.0
2018-01-03 13:25:00,64.11,64.12,64.1,64.1,500.0,48.9789,48.9865,48.9713,48.9713,500.0
2018-01-03 13:30:00,64.13,64.14,64.1,64.14,800.0,48.9942,49.0018,48.9713,49.0018,800.0
2018-01-03 13:35:00,64.14,64.17,64.13,64.15,1300.0,49.0018,49.0247,48.9942,49.0095,1300.0
2018-01-03 13:40:00,64.15,64.17,64.15,64.17,200.0,49.0095,49.0247,49.0095,49.0247,200.0
2018-01-03 13:45:00,64.17,64.21,64.17,64.21,600.0,49.0247,49.0553,49.0247,49.0553,600.0
2018-01-03 13:50:00,64.19,64.22,64.19,64.21,1000.0,49.04,49.0629,49.04,49.0553,1000.0
2018-01-03 13:55:00,64.19,64.19,64.15,64.15,300.0,49.04,49.04,49.0095,49.0095,300.0
2018-01-03 14:00:00,64.15,64.15,64.08,64.08,635.0,49.0095,49.0095,48.956,48.956,635.0
2018-01-03 14:05:00,64.09,64.09,64.08,64.08,400.0,48.9636,48.9636,48.956,48.956,400.0
2018-01-03 14:10:00,64.08,64.08,64.03,64.03,400.0,48.956,48.956,48.9178,48.9178,400.0
2018-01-03 14:15:00,64.01,64.01,63.95,63.98,900.0,48.9025,48.9025,48.8567,48.8796,900.0
2018-01-03 14:20:00,63.97,64.0,63.97,63.99,500.0,48.8719,48.8949,48.8719,48.8872,500.0
2018-01-03 14:25:00,64.03,64.06,64.03,64.05,300.0,48.9178,48.9407,48.9178,48.9331,300.0
2018-01-03 14:30:00,64.06,64.06,64.06,64.06,100.0,48.9407,48.9407,48.9407,48.9407,100.0
2018-01-03 14:35:00,64.12,64.14,64.12,64.14,500.0,48.9865,49.0018,48.9865,49.0018,500.0
2018-01-03 14:40:00,64.15,64.15,64.12,64.14,600.0,49.0095,49.0095,48.9865,49.0018,600.0
2018-01-03 14:45:00,64.14,64.17,64.13,64.17,325.0,49.0018,49.0247,48.9942,49.0247,325.0
2018-01-03 14:50:00,64.16,64.19,64.16,64.19,554.0,49.0171,49.04,49.0171,49.04,554.0
2018-01-03 14:55:00,64.16,64.19,64.16,64.19,812.0,49.0171,49.04,49.0171,49.04,812.0
2018-01-03 15:00:00,64.18,64.18,64.15,64.15,700.0,49.0324,49.0324,49.0095,49.0095,700.0
2018-01-03 15:05:00,64.16,64.18,64.14,64.18,1400.0,49.0171,49.0324,49.0018,49.0324,1400.0
2018-01-03 15:10:00,64.18,64.23,64.18,64.23,1103.0,49.0324,49.0706,49.0324,49.0706,1103.0
2018-01-03 15:15:00,64.22,64.25,64.17,64.23,1834.0,49.0629,49.0859,49.0247,49.0706,1834.0
2018-01-03 15:20:00,64.21,64.22,64.2,64.21,1300.0,49.0553,49.0629,49.0477,49.0553,1300.0
2018-01-03 15:25:00,64.19,64.19,64.14,64.15,1700.0,49.04,49.04,49.0018,49.0095,1700.0
2018-01-03 15:30:00,64.1,64.15,64.1,64.1,2000.0,48.9713,49.0095,48.9713,48.9713,2000.0
2018-01-03 15:35:00,64.08,64.11,64.08,64.11,2194.0,48.956,48.9789,48.956,48.9789,2194.0
2018-01-03 15:40:00,64.11,64.12,64.11,64.11,1841.0,48.9789,48.9865,48.9789,48.9789,1841.0
2018-01-03 15:45:00,64.12,64.14,64.09,64.09,3030.0,48.9865,49.0018,48.9636,48.9636,3030.0
2018-01-03 15:50:00,64.08,64.1,64.05,64.1,2676.0,48.956,48.9713,48.9331,48.9713,2676.0
2018-01-03 15:55:00,64.09,64.17,64.09,64.15,8654.0,48.9636,49.0247,48.9636,49.0095,8654.0
2018-01-04 09:30:00,63.93,63.93,63.93,63.93,200.0,48.8414,48.8414,48.8414,48.8414,200.0
2018-01-04 09:35:00,63.92,63.92,63.88,63.88,200.0,48.8337,48.8337,48.8032,48.8032,200.0
2018-01-04 09:40:00,64.01,64.01,64.01,64.01,100.0,48.9025,48.9025,48.9025,48.9025,100.0
2018-01-04 09:45:00,64.1,64.12,64.09,64.12,600.0,48.9713,48.9865,48.9636,48.9865,600.0
2018-01-04 09:50:00,64.01,64.01,63.94,63.94,450.0,48.9025,48.9025,48.849,48.849,450.0
2018-01-04 09:55:00,63.86,63.86,63.8,63.8,200.0,48.7879,48.7879,48.7421,48.7421,200.0
2018-01-04 10:00:00,63.8,63.8,63.72,63.72,1200.0,48.7421,48.7421,48.6809,48.6809,1200.0
2018-01-04 10:05:00,63.71,63.71,63.67,63.67,900.0,48.6733,48.6733,48.6427,48.6427,900.0
2018-01-04 10:10:00,63.73,63.78,63.72,63.78,500.0,48.6886,48.7268,48.6809,48.7268,500.0
2018-01-04 10:15:00,63.79,63.8,63.77,63.79,740.0,48.7344,48.7421,48.7191,48.7344,740.0
2018-01-04 10:20:00,63.78,63.83,63.78,63.82,600.0,48.7268,48.765,48.7268,48.7573,600.0
2018-01-04 10:25:00,63.83,63.86,63.83,63.86,600.0,48.765,48.7879,48.765,48.7879,600.0
2018-01-04 10:30:00,63.84,63.84,63.8,63.8,400.0,48.7726,48.7726,48.7421,48.7421,400.0
2018-01-04 10:35:00,63.79,63.83,63.74,63.83,10074.0,48.7344,48.765,48.6962,48.765,10074.0
2018-01-04 10:40:00,63.75,63.75,63.71,63.72,400.0,48.7039,48.7039,48.6733,48.6809,400.0
2018-01-04 10:45:00,63.73,63.73,63.73,63.73,462.0,48.6886,48.6886,48.6886,48.6886,462.0
2018-01-04 10:50:00,63.54,63.62,63.54,63.62,500.0,48.5434,48.6045,48.5434,48.6045,500.0
2018-01-04 10:55:00,63.59,63.59,63.53,63.53,658.0,48.5816,48.5816,48.5358,48.5358,658.0
2018-01-04 11:00:00,63.52,63.63,63.52,63.6,500.0,48.5281,48.6122,48.5281,48.5893,500.0
2018-01-04 11:05:00,63.61,63.66,63.61,63.65,500.0,48.5969,48.6351,48.5969,48.6275,500.0
2018-01-04 11:10:00,63.66,63.69,63.65,63.69,600.0,48.6351,48.658,48.6275,48.658,600.0
2018-01-04 11:15:00,63.68,63.71,63.66,63.71,830.0,48.6504,48.6733,48.6351,48.6733,830.0
2018-01-04 11:20:00,63.68,63.71,63.65,63.71,2078.0,48.6504,48.6733,48.6275,48.6733,2078.0
2018-01-04 11:25:00,63.69,63.73,63.69,63.72,1400.0,48.658,48.6886,48.658,48.6809,1400.0
2018-01-04 11:30:00,63.73,63.74,63.72,63.72,600.0,48.6886,48.6962,48.6809,48.6809,600.0
2018-01-04 11:35:00,63.7,63.72,63.7,63.71,1170.0,48.6657,48.6809,48.6657,48.6733,1170.0
2018-01-04 11:40:00,63.76,63.76,63.75,63.75,200.0,48.7115,48.7115,48.7039,48.7039,200.0
2018-01-04 11:45:00,63.72,63.72,63.7,63.71,968.0,48.6809,48.6809,48.6657,48.6733,968.0
2018-01-04 11:50:00,63.72,63.72,63.7,63.71,618.0,48.6809,48.6809,48.6657,48.6733,618.0
2018-01-04 11:55:00,63.69,63.69,63.69,63.69,100.0,48.658,48.658,48.658,48.658,100.0
2018-01-04 12:00:00,63.68,63.68,63.67,63.67,300.0,48.6504,48.6504,48.6427,48.6427,300.0
2018-01-04 12:05:00,63.67,63.67,63.59,63.59,1599.0,48.6427,48.6427,48.5816,48.5816,1599.0
2018-01-04 12:10:00,63.62,63.62,63.59,63.6,1100.0,48.6045,48.6045,48.5816,48.5893,1100.0
2018-01-04 12:15:00,63.55,63.55,63.49,63.49,600.0,48.5511,48.5511,48.5052,48.5052,600.0
2018-01-04 12:20:00,63.52,63.54,63.45,63.51,1500.0,48.5281,48.5434,48.4747,48.5205,1500.0
2018-01-04 12:25:00,63.5,63.51,63.49,63.51,600.0,48.5129,48.5205,48.5052,48.5205,600.0
2018-01-04 12:30:00,63.56,63.58,63.56,63.58,300.0,48.5587,48.574,48.5587,48.574,300.0
2018-01-04 12:35:00,63.6,63.63,63.6,63.62,500.0,48.5893,48.6122,48.5893,48.6045,500.0
2018-01-04 12:40:00,63.6,63.62,63.58,63.62,409.0,48.5893,48.6045,48.574,48.6045,409.0
2018-01-04 12:45:00,63.64,63.64,63.61,63.61,720.0,48.6198,48.6198,48.5969,48.5969,720.0
2018-01-04 12:50:00,63.63,63.68,63.63,63.68,200.0,48.6122,48.6504,48.6122,48.6504,200.0
2018-01-04 12:55:00,63.66,63.66,63.63,63.63,400.0,48.6351,48.6351,48.6122,48.6122,400.0
2018-01-04 13:00:00,63.63,63.63,63.58,63.59,1066.0,48.6122,48.6122,48.574,48.5816,1066.0
2018-01-04 13:05:00,63.59,63.62,63.59,63.62,400.0,48.5816,48.6045,48.5816,48.6045,400.0
2018-01-04 13:10:00,63.65,63.65,63.64,63.64,215.0,48.6275,48.6275,48.6198,48.6198,215.0
2018-01-04 13:15:00,63.57,63.58,63.57,63.58,235.0,48.5663,48.574,48.5663,48.574,235.0
2018-01-04 13:20:00,63.61,63.61,63.6,63.6,600.0,48.5969,48.5969,48.5893,48.5893,600.0
2018-01-04 13:25:00,63.58,63.64,63.58,63.64,543.0,48.574,48.6198,48.574,48.6198,543.0
2018-01-04 13:30:00,63.61,63.62,63.61,63.62,500.0,48.5969,48.6045,48.5969,48.6045,500.0
2018-01-04 13:35:00,63.62,63.62,63.61,63.61,300.0,48.6045,48.6045,48.5969,48.5969,300.0
2018-01-04 13:40:00,63.61,63.61,63.57,63.57,200.0,48.5969,48.5969,48.5663,48.5663,200.0
2018-01-04 13:45:00,63.57,63.57,63.5,63.51,2100.0,48.5663,48.5663,48.5129,48.5205,2100.0
2018-01-04 13:50:00,63.49,63.5,63.48,63.48,500.0,48.5052,48.5129,48.4976,48.4976,500.0
2018-01-04 13:55:00,63.48,63.48,63.45,63.45,700.0,48.4976,48.4976,48.4747,48.4747,700.0
2018-01-04 14:00:00,63.39,63.43,63.38,63.41,962.0,48.4288,48.4594,48.4212,48.4441,962.0
2018-01-04 14:05:00,63.42,63.47,63.42,63.44,1143.0,48.4517,48.4899,48.4517,48.467,1143.0
2018-01-04 14:10:00,63.43,63.44,63.42,63.44,354.0,48.4594,48.467,48.4517,48.467,354.0
2018-01-04 14:15:00,63.4,63.41,63.38,63.39,1255.0,48.4365,48.4441,48.4212,48.4288,1255.0
2018-01-04 14:20:00,63.4,63.4,63.36,63.36,2100.0,48.4365,48.4365,48.4059,48.4059,2100.0
2018-01-04 14:25:00,63.36,63.41,63.34,63.35,3082.0,48.4059,48.4441,48.3906,48.3983,3082.0
2018-01-04 14:30:00,63.34,63.34,63.28,63.29,2200.0,48.3906,48.3906,48.3448,48.3524,2200.0
2018-01-04 14:35:00,63.28,63.29,63.26,63.26,3400.0,48.3448,48.3524,48.3295,48.3295,3400.0
2018-01-04 14:40:00,63.25,63.26,63.2,63.24,2700.0,48.3219,48.3295,48.2837,48.3142,2700.0
2018-01-04 14:45:00,63.23,63.28,63.14,63.15,3000.0,48.3066,48.3448,48.2378,48.2455,3000.0
2018-01-04 14:50:00,63.1,63.1,63.09,63.09,1400.0,48.2073,48.2073,48.1996,48.1996,1400.0
2018-01-04 14:55:00,63.07,63.07,63.06,63.06,1700.0,48.1844,48.1844,48.1767,48.1767,1700.0
2018-01-04 15:00:00,63.06,63.06,62.98,62.98,4990.0,48.1767,48.1767,48.1156,48.1156,4990.0
2018-01-04 15:05:00,62.99,62.99,62.88,62.88,2775.0,48.1232,48.1232,48.0392,48.0392,2775.0
2018-01-04 15:10:00,62.87,62.89,62.81,62.81,2600.0,48.0316,48.0468,47.9857,47.9857,2600.0
2018-01-04 15:15:00,62.85,62.91,62.85,62.9,1200.0,48.0163,48.0621,48.0163,48.0545,1200.0
2018-01-04 15:20:00,62.9,62.93,62.89,62.92,1300.0,48.0545,48.0774,48.0468,48.0698,1300.0
2018-01-04 15:25:00,62.92,62.95,62.9,62.94,1900.0,48.0698,48.0927,48.0545,48.085,1900.0
2018-01-04 15:30:00,62.95,62.97,62.91,62.91,2700.0,48.0927,48.108,48.0621,48.0621,2700.0
2018-01-04 15:35:00,62.9,62.92,62.85,62.86,2720.0,48.0545,48.0698,48.0163,48.0239,2720.0
2018-01-04 15:40:00,62.86,62.86,62.78,62.81,2900.0,48.0239,48.0239,47.9628,47.9857,2900.0
2018-01-04 15:45:00,62.78,62.82,62.77,62.82,6300.0,47.9628,47.9934,47.9552,47.9934,6300.0
2018-01-04 15:50:00,62.82,62.86,62.82,62.83,5586.0,47.9934,48.0239,47.9934,48.001,5586.0
2018-01-04 15:55:00,62.85,62.86,62.74,62.76,9341.0,48.0163,48.0239,47.9322,47.9475,9341.0
2018-01-05 09:30:00,62.78,62.81,62.68,62.69,1300.0,47.9628,47.9857,47.8864,47.894,1300.0
2018-01-05 09:35:00,62.72,62.73,62.7,62.7,900.0,47.917,47.9246,47.9017,47.9017,900.0
2018-01-05 09:40:00,62.72,62.8,62.67,62.74,1700.0,47.917,47.9781,47.8788,47.9322,1700.0
2018-01-05 09:45:00,62.78,62.78,62.69,62.69,1500.0,47.9628,47.9628,47.894,47.894,1500.0
2018-01-05 09:50:00,62.69,62.69,62.51,62.52,1750.0,47.894,47.894,47.7565,47.7642,1750.0
2018-01-05 09:55:00,62.46,62.47,62.38,62.38,500.0,47.7183,47.726,47.6572,47.6572,500.0
2018-01-05 10:00:00,62.32,62.48,62.32,62.45,1519.0,47.6114,47.7336,47.6114,47.7107,1519.0
2018-01-05 10:05:00,62.51,62.52,62.5,62.52,500.0,47.7565,47.7642,47.7489,47.7642,500.0
2018-01-05 10:10:00,62.5,62.51,62.39,62.39,1382.0,47.7489,47.7565,47.6648,47.6648,1382.0
2018-01-05 10:15:00,62.36,62.39,62.36,62.39,694.0,47.6419,47.6648,47.6419,47.6648,694.0
2018-01-05 10:20:00,62.37,62.4,62.28,62.28,1900.0,47.6496,47.6725,47.5808,47.5808,1900.0
2018-01-05 10:25:00,62.35,62.35,62.28,62.31,1400.0,47.6343,47.6343,47.5808,47.6037,1400.0
2018-01-05 10:30:00,62.29,62.29,62.25,62.26,600.0,47.5884,47.5884,47.5579,47.5655,600.0
2018-01-05 10:35:00,62.32,62.32,62.23,62.23,700.0,47.6114,47.6114,47.5426,47.5426,700.0
2018-01-05 10:40:00,62.27,62.33,62.27,62.33,1453.0,47.5732,47.619,47.5732,47.619,1453.0
2018-01-05 10:45:00,62.29,62.3,62.26,62.26,400.0,47.5884,47.5961,47.5655,47.5655,400.0
2018-01-05 10:50:00,62.23,62.33,62.23,62.33,300.0,47.5426,47.619,47.5426,47.619,300.0
2018-01-05 10:55:00,62.33,62.33,62.33,62.33,0.0,47.619,47.619,47.619,47.619,0.0
2018-01-05 11:00:00,62.24,62.3,62.24,62.3,723.0,47.5502,47.5961,47.5502,47.5961,723.0
2018-01-05 11:05:00,62.29,62.34,62.26,62.34,2377.0,47.5884,47.6266,47.5655,47.6266,2377.0
2018-01-05 11:10:00,62.4,62.41,62.37,62.37,700.0,47.6725,47.6801,47.6496,47.6496,700.0
2018-01-05 11:15:00,62.39,62.39,62.35,62.37,900.0,47.6648,47.6648,47.6343,47.6496,900.0
2018-01-05 11:20:00,62.4,62.4,62.38,62.4,400.0,47.6725,47.6725,47.6572,47.6725,400.0
2018-01-05 11:25:00,62.4,62.4,62.4,62.4,0.0,47.6725,47.6725,47.6725,47.6725,0.0
2018-01-05 11:30:00,62.45,62.61,62.45,62.61,1300.0,47.7107,47.8329,47.7107,47.8329,1300.0
2018-01-05 11:35:00,62.59,62.62,62.57,62.62,1300.0,47.8176,47.8406,47.8024,47.8406,1300.0
2018-01-05 11:40:00,62.65,62.65,62.62,62.62,900.0,47.8635,47.8635,47.8406,47.8406,900.0
2018-01-05 11:45:00,62.6,62.6,62.57,62.57,400.0,47.8253,47.8253,47.8024,47.8024,400.0
2018-01-05 11:50:00,62.55,62.55,62.54,62.54,400.0,47.7871,47.7871,47.7794,47.7794,400.0
2018-01-05 11:55:00,62.52,62.52,62.51,62.51,680.0,47.7642,47.7642,47.7565,47.7565,680.0
2018-01-05 12:00:00,62.51,62.52,62.51,62.52,700.0,47.7565,47.7642,47.7565,47.7642,700.0
2018-01-05 12:05:00,62.5,62.5,62.46,62.47,626.0,47.7489,47.7489,47.7183,47.726,626.0
2018-01-05 12:10:00,62.47,62.53,62.47,62.5,4700.0,47.726,47.7718,47.726,47.7489,4700.0
2018-01-05 12:15:00,62.53,62.54,62.52,62.54,500.0,47.7718,47.7794,47.7642,47.7794,500.0
2018-01-05 12:20:00,62.6,62.62,62.58,62.62,647.0,47.8253,47.8406,47.81,47.8406,647.0
2018-01-05 12:25:00,62.61,62.62,62.56,62.56,700.0,47.8329,47.8406,47.7947,47.7947,700.0
2018-01-05 12:30:00,62.55,62.55,62.54,62.54,1200.0,47.7871,47.7871,47.7794,47.7794,1200.0
2018-01-05 12:35:00,62.51,62.54,62.49,62.49,600.0,47.7565,47.7794,47.7412,47.7412,600.0
2018-01-05 12:40:00,62.49,62.5,62.48,62.49,500.0,47.7412,47.7489,47.7336,47.7412,500.0
2018-01-05 12:45:00,62.5,62.5,62.48,62.48,800.0,47.7489,47.7489,47.7336,47.7336,800.0
2018-01-05 12:50:00,62.47,62.47,62.42,62.42,900.0,47.726,47.726,47.6878,47.6878,900.0
2018-01-05 12:55:00,62.43,62.43,62.4,62.42,1192.0,47.6954,47.6954,47.6725,47.6878,1192.0
2018-01-05 13:00:00,62.4,62.41,62.39,62.4,1500.0,47.6725,47.6801,47.6648,47.6725,1500.0
2018-01-05 13:05:00,62.4,62.4,62.4,62.4,600.0,47.6725,47.6725,47.6725,47.6725,600.0
2018-01-05 13:10:00,62.4,62.41,62.4,62.4,1200.0,47.6725,47.6801,47.6725,47.6725,1200.0
2018-01-05 13:15:00,62.4,62.4,62.4,62.4,700.0,47.6725,47.6725,47.6725,47.6725,700.0
2018-01-05 13:20:00,62.4,62.41,62.38,62.41,1300.0,47.6725,47.6801,47.6572,47.6801,1300.0
2018-01-05 13:25:00,62.42,62.5,62.42,62.48,800.0,47.6878,47.7489,47.6878,47.7336,800.0
2018-01-05 13:30:00,62.49,62.52,62.49,62.52,1100.0,47.7412,47.7642,47.7412,47.7642,1100.0
2018-01-05 13:35:00,62.52,62.52,62.51,62.51,400.0,47.7642,47.7642,47.7565,47.7565,400.0
2018-01-05 13:40:00,62.51,62.51,62.5,62.51,700.0,47.7565,47.7565,47.7489,47.7565,700.0
2018-01-05 13:45:00,62.5,62.5,62.5,62.5,100.0,47.7489,47.7489,47.7489,47.7489,100.0
2018-01-05 13:50:00,62.48,62.51,62.48,62.51,265.0,47.7336,47.7565,47.7336,47.7565,265.0
2018-01-05 13:55:00,62.54,62.54,62.47,62.49,700.0,47.7794,47.7794,47.726,47.7412,700.0
2018-01-05 14:00:00,62.49,62.49,62.49,62.49,100.0,47.7412,47.7412,47.7412,47.7412,100.0
2018-01-05 14:05:00,62.5,62.5,62.49,62.49,200.0,47.7489,47.7489,47.7412,47.7412,200.0
2018-01-05 14:10:00,62.49,62.49,62.49,62.49,0.0,47.7412,47.7412,47.7412,47.7412,0.0
2018-01-05 14:15:00,62.5,62.5,62.49,62.5,1365.0,47.7489,47.7489,47.7412,47.7489,1365.0
2018-01-05 14:20:00,62.52,62.52,62.5,62.51,700.0,47.7642,47.7642,47.7489,47.7565,700.0
2018-01-05 14:25:00,62.51,62.51,62.51,62.51,0.0,47.7565,47.7565,47.7565,47.7565,0.0
2018-01-05 14:30:00,62.49,62.51,62.49,62.51,1875.0,47.7412,47.7565,47.7412,47.7565,1875.0
2018-01-05 14:35:00,62.51,62.51,62.48,62.48,1916.0,47.7565,47.7565,47.7336,47.7336,1916.0
2018-01-05 14:40:00,62.48,62.49,62.46,62.46,700.0,47.7336,47.7412,47.7183,47.7183,700.0
2018-01-05 14:45:00,62.46,62.49,62.46,62.48,600.0,47.7183,47.7412,47.7183,47.7336,600.0
2018-01-05 14:50:00,62.47,62.49,62.47,62.49,700.0,47.726,47.7412,47.726,47.7412,700.0
2018-01-05 14:55:00,62.48,62.48,62.47,62.47,400.0,47.7336,47.7336,47.726,47.726,400.0
2018-01-05 15:00:00,62.46,62.46,62.46,62.46,400.0,47.7183,47.7183,47.7183,47.7183,400.0
2018-01-05 15:05:00,62.46,62.48,62.46,62.46,1800.0,47.7183,47.7336,47.7183,47.7183,1800.0
2018-01-05 15:10:00,62.47,62.47,62.44,62.44,500.0,47.726,47.726,47.703,47.703,500.0
2018-01-05 15:15:00,62.44,62.46,62.44,62.46,300.0,47.703,47.7183,47.703,47.7183,300.0
2018-01-05 15:20:00,62.47,62.47,62.46,62.47,1360.0,47.726,47.726,47.7183,47.726,1360.0
2018-01-05 15:25:00,62.47,62.51,62.47,62.5,1300.0,47.726,47.7565,47.726,47.7489,1300.0
2018-01-05 15:30:00,62.5,62.51,62.45,62.45,2900.0,47.7489,47.7565,47.7107,47.7107,2900.0
2018-01-05 15:35:00,62.44,62.45,62.43,62.45,1665.0,47.703,47.7107,47.6954,47.7107,1665.0
2018-01-05 15:40:00,62.44,62.44,62.43,62.43,2300.0,47.703,47.703,47.6954,47.6954,2300.0
2018-01-05 15:45:00,62.44,62.48,62.44,62.48,2466.0,47.703,47.7336,47.703,47.7336,2466.0
2018-01-05 15:50:00,62.48,62.49,62.43,62.44,3600.0,47.7336,47.7412,47.6954,47.703,3600.0
2018-01-05 15:55:00,62.45,62.47,62.35,62.38,7900.0,47.7107,47.726,47.6343,47.6572,7900.0
2018-01-08 09:30:00,62.38,62.55,62.35,62.55,700.0,47.6572,47.7871,47.6343,47.7871,700.0
2018-01-08 09:35:00,62.58,62.59,62.49,62.57,1440.0,47.81,47.8176,47.7412,47.8024,1440.0
2018-01-08 09:40:00,62.58,62.73,62.58,62.7,1696.0,47.81,47.9246,47.81,47.9017,1696.0
2018-01-08 09:45:00,62.72,62.72,62.67,62.7,600.0,47.917,47.917,47.8788,47.9017,600.0
2018-01-08 09:50:00,62.68,62.68,62.65,62.65,400.0,47.8864,47.8864,47.8635,47.8635,400.0
2018-01-08 09:55:00,62.65,62.65,62.6,62.63,1100.0,47.8635,47.8635,47.8253,47.8482,1100.0
2018-01-08 10:00:00,62.61,62.61,62.61,62.61,100.0,47.8329,47.8329,47.8329,47.8329,100.0
2018-01-08 10:05:00,62.61,62.61,62.57,62.57,600.0,47.8329,47.8329,47.8024,47.8024,600.0
2018-01-08 10:10:00,62.58,62.58,62.55,62.55,1000.0,47.81,47.81,47.7871,47.7871,1000.0
2018-01-08 10:15:00,62.58,62.58,62.55,62.55,378.0,47.81,47.81,47.7871,47.7871,378.0
2018-01-08 10:20:00,62.58,62.59,62.58,62.58,500.0,47.81,47.8176,47.81,47.81,500.0
2018-01-08 10:25:00,62.61,62.64,62.61,62.63,743.0,47.8329,47.8558,47.8329,47.8482,743.0
2018-01-08 10:30:00,62.6,62.62,62.58,62.58,600.0,47.8253,47.8406,47.81,47.81,600.0
2018-01-08 10:35:00,62.61,62.65,62.6,62.62,2400.0,47.8329,47.8635,47.8253,47.8406,2400.0
2018-01-08 10:40:00,62.62,62.63,62.62,62.63,200.0,47.8406,47.8482,47.8406,47.8482,200.0
2018-01-08 10:45:00,62.66,62.66,62.62,62.63,665.0,47.8711,47.8711,47.8406,47.8482,665.0
2018-01-08 10:50:00,62.61,62.61,62.49,62.5,1800.0,47.8329,47.8329,47.7412,47.7489,1800.0
2018-01-08 10:55:00,62.5,62.5,62.39,62.39,2000.0,47.7489,47.7489,47.6648,47.6648,2000.0
2018-01-08 11:00:00,62.37,62.37,62.35,62.37,700.0,47.6496,47.6496,47.6343,47.6496,700.0
2018-01-08 11:05:00,62.41,62.42,62.39,62.39,500.0,47.6801,47.6878,47.6648,47.6648,500.0
2018-01-08 11:10:00,62.4,62.4,62.36,62.4,1000.0,47.6725,47.6725,47.6419,47.6725,1000.0
2018-01-08 11:15:00,62.4,62.4,62.35,62.36,1100.0,47.6725,47.6725,47.6343,47.6419,1100.0
2018-01-08 11:20:00,62.38,62.38,62.34,62.36,800.0,47.6572,47.6572,47.6266,47.6419,800.0
2018-01-08 11:25:00,62.36,62.43,62.36,62.43,1000.0,47.6419,47.6954,47.6419,47.6954,1000.0
2018-01-08 11:30:00,62.47,62.5,62.47,62.48,500.0,47.726,47.7489,47.726,47.7336,500.0
2018-01-08 11:35:00,62.5,62.51,62.5,62.51,200.0,47.7489,47.7565,47.7489,47.7565,200.0
2018-01-08 11:40:00,62.51,62.51,62.46,62.46,400.0,47.7565,47.7565,47.7183,47.7183,400.0
2018-01-08 11:45:00,62.48,62.5,62.47,62.47,400.0,47.7336,47.7489,47.726,47.726,400.0
2018-01-08 11:50:00,62.46,62.47,62.43,62.43,1400.0,47.7183,47.726,47.6954,47.6954,1400.0
2018-01-08 11:55:00,62.43,62.43,62.43,62.43,0.0,47.6954,47.6954,47.6954,47.6954,0.0
2018-01-08 12:00:00,62.46,62.46,62.43,62.43,800.0,47.7183,47.7183,47.6954,47.6954,800.0
2018-01-08 12:05:00,62.46,62.46,62.4,62.4,636.0,47.7183,47.7183,47.6725,47.6725,636.0
2018-01-08 12:10:00,62.43,62.47,62.41,62.47,900.0,47.6954,47.726,47.6801,47.726,900.0
2018-01-08 12:15:00,62.47,62.51,62.45,62.5,1200.0,47.726,47.7565,47.7107,47.7489,1200.0
2018-01-08 12:20:00,62.49,62.5,62.42,62.48,2922.0,47.7412,47.7489,47.6878,47.7336,2922.0
2018-01-08 12:25:00,62.47,62.47,62.46,62.46,400.0,47.726,47.726,47.7183,47.7183,400.0
2018-01-08 12:30:00,62.47,62.47,62.46,62.46,300.0,47.726,47.726,47.7183,47.7183,300.0
2018-01-08 12:35:00,62.47,62.5,62.47,62.49,500.0,47.726,47.7489,47.726,47.7412,500.0
2018-01-08 12:40:00,62.51,62.51,62.5,62.5,300.0,47.7565,47.7565,47.7489,47.7489,300.0
2018-01-08 12:45:00,62.49,62.5,62.48,62.5,546.0,47.7412,47.7489,47.7336,47.7489,546.0
2018-01-08 12:50:00,62.51,62.51,62.5,62.5,835.0,47.7565,47.7565,47.7489,47.7489,835.0
2018-01-08 12:55:00,62.49,62.49,62.47,62.47,500.0,47.7412,47.7412,47.726,47.726,500.0
2018-01-08 13:00:00,62.46,62.46,62.45,62.46,400.0,47.7183,47.7183,47.7107,47.7183,400.0
2018-01-08 13:05:00,62.47,62.47,62.43,62.43,400.0,47.726,47.726,47.6954,47.6954,400.0
2018-01-08 13:10:00,62.43,62.47,62.43,62.46,400.0,47.6954,47.726,47.6954,47.7183,400.0
2018-01-08 13:15:00,62.47,62.55,62.47,62.53,1500.0,47.726,47.7871,47.726,47.7718,1500.0
2018-01-08 13:20:00,62.55,62.55,62.5,62.52,500.0,47.7871,47.7871,47.7489,47.7642,500.0
2018-01-08 13:25:00,62.52,62.52,62.52,62.52,0.0,47.7642,47.7642,47.7642,47.7642,0.0
2018-01-08 13:30:00,62.57,62.57,62.56,62.56,400.0,47.8024,47.8024,47.7947,47.7947,400.0
2018-01-08 13:35:00,62.57,62.59,62.53,62.59,2386.0,47.8024,47.8176,47.7718,47.8176,2386.0
2018-01-08 13:40:00,62.59,62.66,62.59,62.66,454.0,47.8176,47.8711,47.8176,47.8711,454.0
2018-01-08 13:45:00,62.65,62.67,62.64,62.65,700.0,47.8635,47.8788,47.8558,47.8635,700.0
2018-01-08 13:50:00,62.66,62.66,62.66,62.66,200.0,47.8711,47.8711,47.8711,47.8711,200.0
2018-01-08 13:55:00,62.64,62.64,62.62,62.63,300.0,47.8558,47.8558,47.8406,47.8482,300.0
2018-01-08 14:00:00,62.61,62.65,62.61,62.65,260.0,47.8329,47.8635,47.8329,47.8635,260.0
2018-01-08 14:05:00,62.65,62.65,62.62,62.62,581.0,47.8635,47.8635,47.8406,47.8406,581.0
2018-01-08 14:10:00,62.65,62.67,62.65,62.65,600.0,47.8635,47.8788,47.8635,47.8635,600.0
2018-01-08 14:15:00,62.66,62.66,62.62,62.66,1500.0,47.8711,47.8711,47.8406,47.8711,1500.0
2018-01-08 14:20:00,62.66,62.69,62.66,62.67,600.0,47.8711,47.894,47.8711,47.8788,600.0
2018-01-08 14:25:00,62.64,62.68,62.63,62.68,400.0,47.8558,47.8864,47.8482,47.8864,400.0
2018-01-08 14:30:00,62.64,62.64,62.64,62.64,100.0,47.8558,47.8558,47.8558,47.8558,100.0
2018-01-08 14:35:00,62.66,62.68,62.64,62.64,870.0,47.8711,47.8864,47.8558,47.8558,870.0
2018-01-08 14:40:00,62.65,62.65,62.64,62.64,220.0,47.8635,47.8635,47.8558,47.8558,220.0
2018-01-08 14:45:00,62.7,62.73,62.69,62.73,1500.0,47.9017,47.9246,47.894,47.9246,1500.0
2018-01-08 14:50:00,62.72,62.72,62.7,62.72,700.0,47.917,47.917,47.9017,47.917,700.0
2018-01-08 14:55:00,62.75,62.78,62.75,62.78,800.0,47.9399,47.9628,47.9399,47.9628,800.0
2018-01-08 15:00:00,62.77,62.79,62.76,62.78,1679.0,47.9552,47.9704,47.9475,47.9628,1679.0
2018-01-08 15:05:00,62.83,62.83,62.74,62.74,1400.0,48.001,48.001,47.9322,47.9322,1400.0
2018-01-08 15:10:00,62.74,62.75,62.7,62.7,1400.0,47.9322,47.9399,47.9017,47.9017,1400.0
2018-01-08 15:15:00,62.7,62.73,62.7,62.73,2828.0,47.9017,47.9246,47.9017,47.9246,2828.0
2018-01-08 15:20:00,62.74,62.74,62.67,62.7,1605.0,47.9322,47.9322,47.8788,47.9017,1605.0
2018-01-08 15:25:00,62.68,62.69,62.65,62.66,1897.0,47.8864,47.894,47.8635,47.8711,1897.0
2018-01-08 15:30:00,62.68,62.7,62.66,62.68,1300.0,47.8864,47.9017,47.8711,47.8864,1300.0
2018-01-08 15:35:00,62.68,62.73,62.68,62.72,2000.0,47.8864,47.9246,47.8864,47.917,2000.0
2018-01-08 15:40:00,62.74,62.77,62.72,62.75,1900.0,47.9322,47.9552,47.917,47.9399,1900.0
2018-01-08 15:45:00,62.75,62.75,62.69,62.71,1684.0,47.9399,47.9399,47.894,47.9093,1684.0
2018-01-08 15:50:00,62.71,62.73,62.7,62.7,1800.0,47.9093,47.9246,47.9017,47.9017,1800.0
2018-01-08 15:55:00,62.7,62.7,62.59,62.6,5313.0,47.9017,47.9017,47.8176,47.8253,5313.0
2018-01-09 09:30:00,62.58,62.58,62.31,62.31,2600.0,47.81,47.81,47.6037,47.6037,2600.0
2018-01-09 09:35:00,62.29,62.31,62.29,62.31,200.0,47.5884,47.6037,47.5884,47.6037,200.0
2018-01-09 09:40:00,62.33,62.33,62.3,62.3,200.0,47.619,47.619,47.5961,47.5961,200.0
2018-01-09 09:45:00,62.29,62.29,62.18,62.18,2150.0,47.5884,47.5884,47.5044,47.5044,2150.0
2018-01-09 09:50:00,62.16,62.16,62.04,62.04,1481.0,47.4891,47.4891,47.3975,47.3975,1481.0
2018-01-09 09:55:00,62.0,62.0,61.92,61.92,766.0,47.3669,47.3669,47.3058,47.3058,766.0
2018-01-09 10:00:00,61.95,61.96,61.89,61.89,1000.0,47.3287,47.3363,47.2829,47.2829,1000.0
2018-01-09 10:05:00,61.82,61.82,61.61,61.62,1100.0,47.2294,47.2294,47.0689,47.0766,1100.0
2018-01-09 10:10:00,61.71,61.81,61.71,61.8,300.0,47.1453,47.2217,47.1453,47.2141,300.0
2018-01-09 10:15:00,61.79,61.87,61.78,61.84,600.0,47.2065,47.2676,47.1988,47.2447,600.0
2018-01-09 10:20:00,61.82,61.85,61.82,61.82,800.0,47.2294,47.2523,47.2294,47.2294,800.0
2018-01-09 10:25:00,61.82,61.82,61.8,61.8,700.0,47.2294,47.2294,47.2141,47.2141,700.0
2018-01-09 10:30:00,61.81,61.82,61.8,61.82,500.0,47.2217,47.2294,47.2141,47.2294,500.0
2018-01-09 10:35:00,61.84,61.84,61.79,61.79,700.0,47.2447,47.2447,47.2065,47.2065,700.0
2018-01-09 10:40:00,61.82,61.82,61.78,61.82,1000.0,47.2294,47.2294,47.1988,47.2294,1000.0
2018-01-09 10:45:00,61.83,61.83,61.78,61.82,1200.0,47.237,47.237,47.1988,47.2294,1200.0
2018-01-09 10:50:00,61.81,61.81,61.76,61.76,600.0,47.2217,47.2217,47.1835,47.1835,600.0
2018-01-09 10:55:00,61.75,61.75,61.71,61.71,400.0,47.1759,47.1759,47.1453,47.1453,400.0
2018-01-09 11:00:00,61.75,61.75,61.73,61.75,500.0,47.1759,47.1759,47.1606,47.1759,500.0
2018-01-09 11:05:00,61.75,61.76,61.72,61.72,500.0,47.1759,47.1835,47.153,47.153,500.0
2018-01-09 11:10:00,61.75,61.75,61.65,61.65,700.0,47.1759,47.1759,47.0995,47.0995,700.0
2018-01-09 11:15:00,61.65,61.65,61.65,61.65,0.0,47.0995,47.0995,47.0995,47.0995,0.0
2018-01-09 11:20:00,61.75,61.75,61.72,61.72,1000.0,47.1759,47.1759,47.153,47.153,1000.0
2018-01-09 11:25:00,61.71,61.74,61.71,61.74,249.0,47.1453,47.1683,47.1453,47.1683,249.0
2018-01-09 11:30:00,61.73,61.75,61.73,61.75,300.0,47.1606,47.1759,47.1606,47.1759,300.0
2018-01-09 11:35:00,61.72,61.74,61.71,61.74,600.0,47.153,47.1683,47.1453,47.1683,600.0
2018-01-09 11:40:00,61.75,61.75,61.69,61.72,800.0,47.1759,47.1759,47.1301,47.153,800.0
2018-01-09 11:45:00,61.72,61.72,61.68,61.68,700.0,47.153,47.153,47.1224,47.1224,700.0
2018-01-09 11:50:00,61.68,61.73,61.68,61.73,862.0,47.1224,47.1606,47.1224,47.1606,862.0
2018-01-09 11:55:00,61.74,61.75,61.66,61.67,600.0,47.1683,47.1759,47.1071,47.1148,600.0
2018-01-09 12:00:00,61.65,61.74,61.65,61.74,1700.0,47.0995,47.1683,47.0995,47.1683,1700.0
2018-01-09 12:05:00,61.73,61.73,61.7,61.7,453.0,47.1606,47.1606,47.1377,47.1377,453.0
2018-01-09 12:10:00,61.68,61.68,61.67,61.67,297.0,47.1224,47.1224,47.1148,47.1148,297.0
2018-01-09 12:15:00,61.66,61.66,61.65,61.65,300.0,47.1071,47.1071,47.0995,47.0995,300.0
2018-01-09 12:20:00,61.62,61.62,61.62,61.62,300.0,47.0766,47.0766,47.0766,47.0766,300.0
2018-01-09 12:25:00,61.6,61.62,61.6,61.62,700.0,47.0613,47.0766,47.0613,47.0766,700.0
2018-01-09 12:30:00,61.59,61.59,61.52,61.53,600.0,47.0537,47.0537,47.0002,47.0078,600.0
2018-01-09 12:35:00,61.52,61.54,61.52,61.53,300.0,47.0002,47.0155,47.0002,47.0078,300.0
2018-01-09 12:40:00,61.51,61.52,61.51,61.52,300.0,46.9925,47.0002,46.9925,47.0002,300.0
2018-01-09 12:45:00,61.53,61.53,61.53,61.53,589.0,47.0078,47.0078,47.0078,47.0078,589.0
2018-01-09 12:50:00,61.54,61.54,61.53,61.53,400.0,47.0155,47.0155,47.0078,47.0078,400.0
2018-01-09 12:55:00,61.52,61.53,61.51,61.51,549.0,47.0002,47.0078,46.9925,46.9925,549.0
2018-01-09 13:00:00,61.52,61.52,61.47,61.51,406.0,47.0002,47.0002,46.962,46.9925,406.0
2018-01-09 13:05:00,61.48,61.51,61.47,61.48,700.0,46.9696,46.9925,46.962,46.9696,700.0
2018-01-09 13:10:00,61.49,61.52,61.48,61.52,400.0,46.9773,47.0002,46.9696,47.0002,400.0
2018-01-09 13:15:00,61.53,61.53,61.49,61.49,600.0,47.0078,47.0078,46.9773,46.9773,600.0
2018-01-09 13:20:00,61.5,61.5,61.48,61.48,1100.0,46.9849,46.9849,46.9696,46.9696,1100.0
2018-01-09 13:25:00,61.55,61.6,61.5,61.5,1853.0,47.0231,47.0613,46.9849,46.9849,1853.0
2018-01-09 13:30:00,61.51,61.51,61.5,61.5,300.0,46.9925,46.9925,46.9849,46.9849,300.0
2018-01-09 13:35:00,61.52,61.53,61.52,61.53,498.0,47.0002,47.0078,47.0002,47.0078,498.0
2018-01-09 13:40:00,61.55,61.55,61.54,61.55,500.0,47.0231,47.0231,47.0155,47.0231,500.0
2018-01-09 13:45:00,61.55,61.56,61.55,61.55,1300.0,47.0231,47.0307,47.0231,47.0231,1300.0
2018-01-09 13:50:00,61.54,61.55,61.53,61.54,900.0,47.0155,47.0231,47.0078,47.0155,900.0
2018-01-09 13:55:00,61.54,61.54,61.53,61.53,504.0,47.0155,47.0155,47.0078,47.0078,504.0
2018-01-09 14:00:00,61.51,61.52,61.45,61.45,300.0,46.9925,47.0002,46.9467,46.9467,300.0
2018-01-09 14:05:00,61.44,61.46,61.44,61.45,796.0,46.9391,46.9543,46.9391,46.9467,796.0
2018-01-09 14:10:00,61.43,61.43,61.38,61.38,590.0,46.9314,46.9314,46.8932,46.8932,590.0
2018-01-09 14:15:00,61.37,61.38,61.35,61.37,600.0,46.8856,46.8932,46.8703,46.8856,600.0
2018-01-09 14:20:00,61.39,61.4,61.39,61.4,300.0,46.9009,46.9085,46.9009,46.9085,300.0
2018-01-09 14:25:00,61.4,61.42,61.4,61.41,477.0,46.9085,46.9238,46.9085,46.9161,477.0
2018-01-09 14:30:00,61.36,61.4,61.36,61.39,1273.0,46.8779,46.9085,46.8779,46.9009,1273.0
2018-01-09 14:35:00,61.38,61.39,61.37,61.39,900.0,46.8932,46.9009,46.8856,46.9009,900.0
2018-01-09 14:40:00,61.37,61.38,61.37,61.38,1289.0,46.8856,46.8932,46.8856,46.8932,1289.0
2018-01-09 14:45:00,61.39,61.42,61.39,61.41,597.0,46.9009,46.9238,46.9009,46.9161,597.0
2018-01-09 14:50:00,61.36,61.37,61.36,61.37,200.0,46.8779,46.8856,46.8779,46.8856,200.0
2018-01-09 14:55:00,61.38,61.38,61.38,61.38,100.0,46.8932,46.8932,46.8932,46.8932,100.0
2018-01-09 15:00:00,61.37,61.37,61.36,61.37,694.0,46.8856,46.8856,46.8779,46.8856,694.0
2018-01-09 15:05:00,61.4,61.48,61.4,61.48,1200.0,46.9085,46.9696,46.9085,46.9696,1200.0
2018-01-09 15:10:00,61.49,61.49,61.46,61.48,1075.0,46.9773,46.9773,46.9543,46.9696,1075.0
2018-01-09 15:15:00,61.5,61.53,61.48,61.48,2026.0,46.9849,47.0078,46.9696,46.9696,2026.0
2018-01-09 15:20:00,61.53,61.53,61.49,61.49,900.0,47.0078,47.0078,46.9773,46.9773,900.0
2018-01-09 15:25:00,61.48,61.48,61.46,61.46,1587.0,46.9696,46.9696,46.9543,46.9543,1587.0
2018-01-09 15:30:00,61.47,61.48,61.45,61.48,1183.0,46.962,46.9696,46.9467,46.9696,1183.0
2018-01-09 15:35:00,61.49,61.49,61.45,61.47,2100.0,46.9773,46.9773,46.9467,46.962,2100.0
2018-01-09 15:40:00,61.47,61.47,61.43,61.43,2384.0,46.962,46.962,46.9314,46.9314,2384.0
2018-01-09 15:45:00,61.42,61.42,61.36,61.39,3546.0,46.9238,46.9238,46.8779,46.9009,3546.0
2018-01-09 15:50:00,61.39,61.4,61.39,61.39,2968.0,46.9009,46.9085,46.9009,46.9009,2968.0
2018-01-09 15:55:00,61.39,61.39,61.31,61.36,7071.0,46.9009,46.9009,46.8397,46.8779,7071.0
2018-01-10 09:30:00,61.06,61.18,60.72,60.9,2902.0,46.6487,46.7404,46.389,46.5265,2902.0
2018-01-10 09:35:00,60.97,61.12,60.96,60.99,1400.0,46.58,46.6946,46.5723,46.5953,1400.0
2018-01-10 09:40:00,61.04,61.05,60.96,60.96,2100.0,46.6335,46.6411,46.5723,46.5723,2100.0
2018-01-10 09:45:00,60.99,61.0,60.88,60.93,2655.0,46.5953,46.6029,46.5112,46.5494,2655.0
2018-01-10 09:50:00,60.91,61.01,60.91,61.0,857.0,46.5342,46.6105,46.5342,46.6029,857.0
2018-01-10 09:55:00,60.98,60.98,60.9,60.94,1200.0,46.5876,46.5876,46.5265,46.5571,1200.0
2018-01-10 10:00:00,61.02,61.1,60.95,61.08,1300.0,46.6182,46.6793,46.5647,46.664,1300.0
2018-01-10 10:05:00,61.05,61.07,60.94,60.94,1500.0,46.6411,46.6564,46.5571,46.5571,1500.0
2018-01-10 10:10:00,60.96,60.98,60.94,60.98,900.0,46.5723,46.5876,46.5571,46.5876,900.0
2018-01-10 10:15:00,61.03,61.1,61.02,61.1,3500.0,46.6258,46.6793,46.6182,46.6793,3500.0
2018-01-10 10:20:00,61.1,61.1,61.03,61.05,1400.0,46.6793,46.6793,46.6258,46.6411,1400.0
2018-01-10 10:25:00,61.06,61.06,61.03,61.05,2100.0,46.6487,46.6487,46.6258,46.6411,2100.0
2018-01-10 10:30:00,61.07,61.14,61.07,61.08,1400.0,46.6564,46.7099,46.6564,46.664,1400.0
2018-01-10 10:35:00,61.08,61.09,61.01,61.05,2400.0,46.664,46.6717,46.6105,46.6411,2400.0
2018-01-10 10:40:00,61.02,61.04,61.0,61.0,1600.0,46.6182,46.6335,46.6029,46.6029,1600.0
2018-01-10 10:45:00,60.98,61.0,60.93,61.0,1000.0,46.5876,46.6029,46.5494,46.6029,1000.0
2018-01-10 10:50:00,60.94,60.99,60.94,60.98,800.0,46.5571,46.5953,46.5571,46.5876,800.0
2018-01-10 10:55:00,61.01,61.01,60.98,60.98,1400.0,46.6105,46.6105,46.5876,46.5876,1400.0
2018-01-10 11:00:00,61.0,61.0,60.98,61.0,500.0,46.6029,46.6029,46.5876,46.6029,500.0
2018-01-10 11:05:00,61.0,61.01,60.98,60.98,600.0,46.6029,46.6105,46.5876,46.5876,600.0
2018-01-10 11:10:00,60.97,60.97,60.86,60.86,2263.0,46.58,46.58,46.496,46.496,2263.0
2018-01-10 11:15:00,60.85,60.87,60.85,60.87,700.0,46.4883,46.5036,46.4883,46.5036,700.0
2018-01-10 11:20:00,60.89,60.89,60.85,60.85,1200.0,46.5189,46.5189,46.4883,46.4883,1200.0
2018-01-10 11:25:00,60.85,60.85,60.8,60.82,1264.0,46.4883,46.4883,46.4501,46.4654,1264.0
2018-01-10 11:30:00,60.8,60.8,60.79,60.79,700.0,46.4501,46.4501,46.4425,46.4425,700.0
2018-01-10 11:35:00,60.77,60.8,60.77,60.8,906.0,46.4272,46.4501,46.4272,46.4501,906.0
2018-01-10 11:40:00,60.82,60.82,60.75,60.75,623.0,46.4654,46.4654,46.4119,46.4119,623.0
2018-01-10 11:45:00,60.76,60.77,60.76,60.77,300.0,46.4196,46.4272,46.4196,46.4272,300.0
2018-01-10 11:50:00,60.78,60.78,60.76,60.76,300.0,46.4348,46.4348,46.4196,46.4196,300.0
2018-01-10 11:55:00,60.81,60.83,60.81,60.81,700.0,46.4578,46.473,46.4578,46.4578,700.0
2018-01-10 12:00:00,60.78,60.78,60.76,60.76,300.0,46.4348,46.4348,46.4196,46.4196,300.0
2018-01-10 12:05:00,60.78,60.81,60.78,60.81,400.0,46.4348,46.4578,46.4348,46.4578,400.0
2018-01-10 12:10:00,60.8,60.84,60.8,60.84,1988.0,46.4501,46.4807,46.4501,46.4807,1988.0
2018-01-10 12:15:00,60.83,60.85,60.83,60.84,1248.0,46.473,46.4883,46.473,46.4807,1248.0
2018-01-10 12:20:00,60.86,60.86,60.85,60.86,300.0,46.496,46.496,46.4883,46.496,300.0
2018-01-10 12:25:00,60.85,60.88,60.85,60.85,979.0,46.4883,46.5112,46.4883,46.4883,979.0
2018-01-10 12:30:00,60.86,60.89,60.85,60.88,900.0,46.496,46.5189,46.4883,46.5112,900.0
2018-01-10 12:35:00,60.87,60.89,60.85,60.85,800.0,46.5036,46.5189,46.4883,46.4883,800.0
2018-01-10 12:40:00,60.82,60.82,60.81,60.81,600.0,46.4654,46.4654,46.4578,46.4578,600.0
2018-01-10 12:45:00,60.83,60.85,60.83,60.85,700.0,46.473,46.4883,46.473,46.4883,700.0
2018-01-10 12:50:00,60.85,60.87,60.85,60.87,1001.0,46.4883,46.5036,46.4883,46.5036,1001.0
2018-01-10 12:55:00,60.87,60.87,60.87,60.87,400.0,46.5036,46.5036,46.5036,46.5036,400.0
2018-01-10 13:00:00,60.88,60.95,60.88,60.95,834.0,46.5112,46.5647,46.5112,46.5647,834.0
2018-01-10 13:05:00,60.95,60.99,60.95,60.99,1282.0,46.5647,46.5953,46.5647,46.5953,1282.0
2018-01-10 13:10:00,60.99,60.99,60.98,60.98,1081.0,46.5953,46.5953,46.5876,46.5876,1081.0
2018-01-10 13:15:00,60.97,60.97,60.97,60.97,100.0,46.58,46.58,46.58,46.58,100.0
2018-01-10 13:20:00,60.97,60.98,60.96,60.98,500.0,46.58,46.5876,46.5723,46.5876,500.0
2018-01-10 13:25:00,60.99,61.0,60.91,60.91,1200.0,46.5953,46.6029,46.5342,46.5342,1200.0
2018-01-10 13:30:00,60.89,60.89,60.89,60.89,200.0,46.5189,46.5189,46.5189,46.5189,200.0
2018-01-10 13:35:00,60.89,60.89,60.86,60.86,600.0,46.5189,46.5189,46.496,46.496,600.0
2018-01-10 13:40:00,60.89,60.89,60.88,60.88,300.0,46.5189,46.5189,46.5112,46.5112,300.0
2018-01-10 13:45:00,60.9,60.9,60.9,60.9,300.0,46.5265,46.5265,46.5265,46.5265,300.0
2018-01-10 13:50:00,60.91,60.94,60.91,60.93,1300.0,46.5342,46.5571,46.5342,46.5494,1300.0
2018-01-10 13:55:00,60.92,60.92,60.84,60.86,1600.0,46.5418,46.5418,46.4807,46.496,1600.0
2018-01-10 14:00:00,60.87,60.89,60.87,60.88,1078.0,46.5036,46.5189,46.5036,46.5112,1078.0
2018-01-10 14:05:00,60.92,60.92,60.86,60.86,591.0,46.5418,46.5418,46.496,46.496,591.0
2018-01-10 14:10:00,60.89,60.89,60.83,60.83,1000.0,46.5189,46.5189,46.473,46.473,1000.0
2018-01-10 14:15:00,60.83,60.83,60.83,60.83,400.0,46.473,46.473,46.473,46.473,400.0
2018-01-10 14:20:00,60.79,60.81,60.78,60.8,1695.0,46.4425,46.4578,46.4348,46.4501,1695.0
2018-01-10 14:25:00,60.8,60.81,60.79,60.81,1081.0,46.4501,46.4578,46.4425,46.4578,1081.0
2018-01-10 14:30:00,60.8,60.83,60.8,60.82,1020.0,46.4501,46.473,46.4501,46.4654,1020.0
2018-01-10 14:35:00,60.81,60.81,60.78,60.78,972.0,46.4578,46.4578,46.4348,46.4348,972.0
2018-01-10 14:40:00,60.78,60.83,60.78,60.81,1602.0,46.4348,46.473,46.4348,46.4578,1602.0
2018-01-10 14:45:00,60.83,60.91,60.83,60.9,2592.0,46.473,46.5342,46.473,46.5265,2592.0
2018-01-10 14:50:00,60.9,60.92,60.9,60.92,1171.0,46.5265,46.5418,46.5265,46.5418,1171.0
2018-01-10 14:55:00,60.92,60.98,60.91,60.98,1777.0,46.5418,46.5876,46.5342,46.5876,1777.0
2018-01-10 15:00:00,60.98,61.02,60.91,60.91,4000.0,46.5876,46.6182,46.5342,46.5342,4000.0
2018-01-10 15:05:00,60.93,60.95,60.91,60.91,2100.0,46.5494,46.5647,46.5342,46.5342,2100.0
2018-01-10 15:10:00,60.9,60.9,60.88,60.88,1200.0,46.5265,46.5265,46.5112,46.5112,1200.0
2018-01-10 15:15:00,60.89,60.92,60.89,60.91,2090.0,46.5189,46.5418,46.5189,46.5342,2090.0
2018-01-10 15:20:00,60.92,60.92,60.88,60.92,3363.0,46.5418,46.5418,46.5112,46.5418,3363.0
2018-01-10 15:25:00,60.93,60.94,60.88,60.93,1871.0,46.5494,46.5571,46.5112,46.5494,1871.0
2018-01-10 15:30:00,60.94,60.95,60.92,60.92,2196.0,46.5571,46.5647,46.5418,46.5418,2196.0
2018-01-10 15:35:00,60.91,60.92,60.9,60.91,2494.0,46.5342,46.5418,46.5265,46.5342,2494.0
2018-01-10 15:40:00,60.9,60.9,60.89,60.89,1574.0,46.5265,46.5265,46.5189,46.5189,1574.0
2018-01-10 15:45:00,60.87,60.89,60.77,60.77,6050.0,46.5036,46.5189,46.4272,46.4272,6050.0
2018-01-10 15:50:00,60.78,60.83,60.78,60.79,6097.0,46.4348,46.473,46.4348,46.4425,6097.0
2018-01-10 15:55:00,60.79,60.79,60.71,60.73,9574.0,46.4425,46.4425,46.3814,46.3966,9574.0
2018-01-11 09:30:00,60.98,61.05,60.96,61.05,700.0,46.5876,46.6411,46.5723,46.6411,700.0
2018-01-11 09:35:00,61.07,61.31,61.06,61.28,1400.0,46.6564,46.8397,46.6487,46.8168,1400.0
2018-01-11 09:40:00,61.39,61.39,61.31,61.31,700.0,46.9009,46.9009,46.8397,46.8397,700.0
2018-01-11 09:45:00,61.36,61.36,61.24,61.28,880.0,46.8779,46.8779,46.7863,46.8168,880.0
2018-01-11 09:50:00,61.28,61.31,61.23,61.26,1480.0,46.8168,46.8397,46.7786,46.8015,1480.0
2018-01-11 09:55:00,61.26,61.26,61.11,61.14,1000.0,46.8015,46.8015,46.6869,46.7099,1000.0
2018-01-11 10:00:00,61.14,61.14,61.13,61.13,600.0,46.7099,46.7099,46.7022,46.7022,600.0
2018-01-11 10:05:00,61.12,61.12,61.04,61.06,2239.0,46.6946,46.6946,46.6335,46.6487,2239.0
2018-01-11 10:10:00,61.08,61.11,61.08,61.09,2900.0,46.664,46.6869,46.664,46.6717,2900.0
2018-01-11 10:15:00,61.08,61.09,60.93,60.94,3884.0,46.664,46.6717,46.5494,46.5571,3884.0
2018-01-11 10:20:00,60.93,60.94,60.82,60.85,1600.0,46.5494,46.5571,46.4654,46.4883,1600.0
2018-01-11 10:25:00,60.8,60.86,60.79,60.79,2300.0,46.4501,46.496,46.4425,46.4425,2300.0
2018-01-11 10:30:00,60.76,60.83,60.71,60.83,848.0,46.4196,46.473,46.3814,46.473,848.0
2018-01-11 10:35:00,60.86,60.87,60.85,60.86,1200.0,46.496,46.5036,46.4883,46.496,1200.0
2018-01-11 10:40:00,60.85,60.85,60.8,60.8,500.0,46.4883,46.4883,46.4501,46.4501,500.0
2018-01-11 10:45:00,60.82,60.83,60.8,60.81,982.0,46.4654,46.473,46.4501,46.4578,982.0
2018-01-11 10:50:00,60.79,60.79,60.75,60.75,600.0,46.4425,46.4425,46.4119,46.4119,600.0
2018-01-11 10:55:00,60.72,60.76,60.71,60.76,900.0,46.389,46.4196,46.3814,46.4196,900.0
2018-01-11 11:00:00,60.73,60.73,60.73,60.73,200.0,46.3966,46.3966,46.3966,46.3966,200.0
2018-01-11 11:05:00,60.74,60.74,60.68,60.7,1200.0,46.4043,46.4043,46.3584,46.3737,1200.0
2018-01-11 11:10:00,60.69,60.7,60.61,60.61,1600.0,46.3661,46.3737,46.305,46.305,1600.0
2018-01-11 11:15:00,60.61,60.66,60.58,60.6,1827.0,46.305,46.3432,46.282,46.2973,1827.0
2018-01-11 11:20:00,60.61,60.64,60.61,60.63,1000.0,46.305,46.3279,46.305,46.3202,1000.0
2018-01-11 11:25:00,60.6,60.65,60.6,60.65,920.0,46.2973,46.3355,46.2973,46.3355,920.0
2018-01-11 11:30:00,60.63,60.63,60.59,60.62,1000.0,46.3202,46.3202,46.2897,46.3126,1000.0
2018-01-11 11:35:00,60.64,60.64,60.53,60.58,1300.0,46.3279,46.3279,46.2438,46.282,1300.0
2018-01-11 11:40:00,60.6,60.61,60.58,60.6,961.0,46.2973,46.305,46.282,46.2973,961.0
2018-01-11 11:45:00,60.61,60.61,60.6,60.6,500.0,46.305,46.305,46.2973,46.2973,500.0
2018-01-11 11:50:00,60.6,60.6,60.59,60.6,900.0,46.2973,46.2973,46.2897,46.2973,900.0
2018-01-11 11:55:00,60.6,60.6,60.55,60.55,2012.0,46.2973,46.2973,46.2591,46.2591,2012.0
2018-01-11 12:00:00,60.53,60.53,60.5,60.5,1100.0,46.2438,46.2438,46.2209,46.2209,1100.0
2018-01-11 12:05:00,60.5,60.52,60.5,60.51,1000.0,46.2209,46.2362,46.2209,46.2286,1000.0
2018-01-11 12:10:00,60.51,60.51,60.46,60.51,1100.0,46.2286,46.2286,46.1904,46.2286,1100.0
2018-01-11 12:15:00,60.52,60.54,60.52,60.52,1600.0,46.2362,46.2515,46.2362,46.2362,1600.0
2018-01-11 12:20:00,60.5,60.5,60.46,60.49,1100.0,46.2209,46.2209,46.1904,46.2133,1100.0
2018-01-11 12:25:00,60.5,60.5,60.46,60.46,726.0,46.2209,46.2209,46.1904,46.1904,726.0
2018-01-11 12:30:00,60.5,60.57,60.49,60.57,1103.0,46.2209,46.2744,46.2133,46.2744,1103.0
2018-01-11 12:35:00,60.59,60.6,60.59,60.6,300.0,46.2897,46.2973,46.2897,46.2973,300.0
2018-01-11 12:40:00,60.64,60.65,60.6,60.6,1598.0,46.3279,46.3355,46.2973,46.2973,1598.0
2018-01-11 12:45:00,60.6,60.65,60.6,60.61,600.0,46.2973,46.3355,46.2973,46.305,600.0
2018-01-11 12:50:00,60.64,60.64,60.62,60.62,1000.0,46.3279,46.3279,46.3126,46.3126,1000.0
2018-01-11 12:55:00,60.62,60.62,60.58,60.58,800.0,46.3126,46.3126,46.282,46.282,800.0
2018-01-11 13:00:00,60.56,60.58,60.55,60.57,1000.0,46.2668,46.282,46.2591,46.2744,1000.0
2018-01-11 13:05:00,60.55,60.55,60.54,60.54,600.0,46.2591,46.2591,46.2515,46.2515,600.0
2018-01-11 13:10:00,60.53,60.54,60.52,60.53,2000.0,46.2438,46.2515,46.2362,46.2438,2000.0
2018-01-11 13:15:00,60.53,60.54,60.52,60.53,700.0,46.2438,46.2515,46.2362,46.2438,700.0
2018-01-11 13:20:00,60.54,60.54,60.47,60.48,700.0,46.2515,46.2515,46.198,46.2056,700.0
2018-01-11 13:25:00,60.49,60.5,60.46,60.46,1200.0,46.2133,46.2209,46.1904,46.1904,1200.0
2018-01-11 13:30:00,60.47,60.5,60.46,60.5,1174.0,46.198,46.2209,46.1904,46.2209,1174.0
2018-01-11 13:35:00,60.52,60.53,60.51,60.52,1100.0,46.2362,46.2438,46.2286,46.2362,1100.0
2018-01-11 13:40:00,60.5,60.5,60.45,60.45,1195.0,46.2209,46.2209,46.1827,46.1827,1195.0
2018-01-11 13:45:00,60.45,60.45,60.41,60.41,400.0,46.1827,46.1827,46.1522,46.1522,400.0
2018-01-11 13:50:00,60.41,60.41,60.39,60.4,825.0,46.1522,46.1522,46.1369,46.1445,825.0
2018-01-11 13:55:00,60.4,60.47,60.39,60.47,1300.0,46.1445,46.198,46.1369,46.198,1300.0
2018-01-11 14:00:00,60.49,60.49,60.41,60.42,1600.0,46.2133,46.2133,46.1522,46.1598,1600.0
2018-01-11 14:05:00,60.41,60.42,60.39,60.42,1723.0,46.1522,46.1598,46.1369,46.1598,1723.0
2018-01-11 14:10:00,60.42,60.42,60.37,60.4,2000.0,46.1598,46.1598,46.1216,46.1445,2000.0
2018-01-11 14:15:00,60.39,60.39,60.35,60.35,1400.0,46.1369,46.1369,46.1063,46.1063,1400.0
2018-01-11 14:20:00,60.34,60.35,60.34,60.35,893.0,46.0987,46.1063,46.0987,46.1063,893.0
2018-01-11 14:25:00,60.35,60.38,60.35,60.37,1300.0,46.1063,46.1292,46.1063,46.1216,1300.0
2018-01-11 14:30:00,60.37,60.38,60.28,60.32,1600.0,46.1216,46.1292,46.0528,46.0834,1600.0
2018-01-11 14:35:00,60.34,60.34,60.32,60.32,800.0,46.0987,46.0987,46.0834,46.0834,800.0
2018-01-11 14:40:00,60.3,60.3,60.28,60.29,1100.0,46.0681,46.0681,46.0528,46.0605,1100.0
2018-01-11 14:45:00,60.29,60.29,60.28,60.28,2000.0,46.0605,46.0605,46.0528,46.0528,2000.0
2018-01-11 14:50:00,60.29,60.29,60.27,60.27,1100.0,46.0605,46.0605,46.0452,46.0452,1100.0
2018-01-11 14:55:00,60.25,60.25,60.24,60.24,2600.0,46.0299,46.0299,46.0223,46.0223,2600.0
2018-01-11 15:00:00,60.23,60.28,60.22,60.28,2500.0,46.0146,46.0528,46.007,46.0528,2500.0
2018-01-11 15:05:00,60.29,60.29,60.23,60.25,2506.0,46.0605,46.0605,46.0146,46.0299,2506.0
2018-01-11 15:10:00,60.26,60.26,60.22,60.23,3700.0,46.0376,46.0376,46.007,46.0146,3700.0
2018-01-11 15:15:00,60.24,60.24,60.21,60.21,4009.0,46.0223,46.0223,45.9994,45.9994,4009.0
2018-01-11 15:20:00,60.22,60.29,60.22,60.29,1100.0,46.007,46.0605,46.007,46.0605,1100.0
2018-01-11 15:25:00,60.32,60.33,60.27,60.27,2385.0,46.0834,46.091,46.0452,46.0452,2385.0
2018-01-11 15:30:00,60.29,60.29,60.23,60.26,2297.0,46.0605,46.0605,46.0146,46.0376,2297.0
2018-01-11 15:35:00,60.28,60.34,60.28,60.3,2900.0,46.0528,46.0987,46.0528,46.0681,2900.0
2018-01-11 15:40:00,60.29,60.31,60.28,60.31,1600.0,46.0605,46.0758,46.0528,46.0758,1600.0
2018-01-11 15:45:00,60.33,60.34,60.3,60.31,5225.0,46.091,46.0987,46.0681,46.0758,5225.0
2018-01-11 15:50:00,60.32,60.33,60.24,60.27,7198.0,46.0834,46.091,46.0223,46.0452,7198.0
2018-01-11 15:55:00,60.24,60.25,60.15,60.17,11590.0,46.0223,46.0299,45.9535,45.9688,11590.0
2018-01-12 09:30:00,60.16,60.21,60.0,60.17,900.0,45.9612,45.9994,45.8389,45.9688,900.0
2018-01-12 09:35:00,60.13,60.13,59.96,59.96,600.0,45.9382,45.9382,45.8084,45.8084,600.0
2018-01-12 09:40:00,59.97,59.98,59.8,59.87,700.0,45.816,45.8236,45.6861,45.7396,700.0
2018-01-12 09:45:00,59.86,59.97,59.86,59.97,1045.0,45.732,45.816,45.732,45.816,1045.0
2018-01-12 09:50:00,59.99,60.02,59.95,59.95,1783.0,45.8313,45.8542,45.8007,45.8007,1783.0
2018-01-12 09:55:00,59.94,59.94,59.85,59.85,700.0,45.7931,45.7931,45.7243,45.7243,700.0
2018-01-12 10:00:00,59.87,59.87,59.85,59.85,300.0,45.7396,45.7396,45.7243,45.7243,300.0
2018-01-12 10:05:00,59.86,59.88,59.79,59.8,1300.0,45.732,45.7472,45.6785,45.6861,1300.0
2018-01-12 10:10:00,59.77,59.77,59.66,59.66,900.0,45.6632,45.6632,45.5792,45.5792,900.0
2018-01-12 10:15:00,59.66,59.66,59.54,59.55,1800.0,45.5792,45.5792,45.4875,45.4951,1800.0
2018-01-12 10:20:00,59.55,59.58,59.47,59.49,1669.0,45.4951,45.5181,45.434,45.4493,1669.0
2018-01-12 10:25:00,59.5,59.5,59.46,59.46,300.0,45.4569,45.4569,45.4264,45.4264,300.0
2018-01-12 10:30:00,59.46,59.54,59.45,59.49,1600.0,45.4264,45.4875,45.4187,45.4493,1600.0
2018-01-12 10:35:00,59.51,59.53,59.47,59.47,1000.0,45.4646,45.4799,45.434,45.434,1000.0
2018-01-12 10:40:00,59.46,59.48,59.44,59.45,1669.0,45.4264,45.4417,45.4111,45.4187,1669.0
2018-01-12 10:45:00,59.47,59.53,59.47,59.53,3600.0,45.434,45.4799,45.434,45.4799,3600.0
2018-01-12 10:50:00,59.53,59.56,59.51,59.51,1200.0,45.4799,45.5028,45.4646,45.4646,1200.0
2018-01-12 10:55:00,59.47,59.47,59.42,59.45,800.0,45.434,45.434,45.3958,45.4187,800.0
2018-01-12 11:00:00,59.45,59.45,59.35,59.35,1554.0,45.4187,45.4187,45.3423,45.3423,1554.0
2018-01-12 11:05:00,59.32,59.32,59.27,59.27,976.0,45.3194,45.3194,45.2812,45.2812,976.0
2018-01-12 11:10:00,59.25,59.25,59.22,59.25,740.0,45.2659,45.2659,45.243,45.2659,740.0
2018-01-12 11:15:00,59.21,59.22,59.21,59.22,400.0,45.2354,45.243,45.2354,45.243,400.0
2018-01-12 11:20:00,59.19,59.2,59.18,59.19,600.0,45.2201,45.2277,45.2125,45.2201,600.0
2018-01-12 11:25:00,59.23,59.24,59.21,59.21,300.0,45.2507,45.2583,45.2354,45.2354,300.0
2018-01-12 11:30:00,59.21,59.21,59.21,59.21,0.0,45.2354,45.2354,45.2354,45.2354,0.0
2018-01-12 11:35:00,59.35,59.35,59.31,59.32,1900.0,45.3423,45.3423,45.3118,45.3194,1900.0
2018-01-12 11:40:00,59.38,59.38,59.36,59.36,500.0,45.3653,45.3653,45.35,45.35,500.0
2018-01-12 11:45:00,59.39,59.39,59.34,59.35,1153.0,45.3729,45.3729,45.3347,45.3423,1153.0
2018-01-12 11:50:00,59.32,59.34,59.29,59.29,1000.0,45.3194,45.3347,45.2965,45.2965,1000.0
2018-01-12 11:55:00,59.27,59.27,59.27,59.27,100.0,45.2812,45.2812,45.2812,45.2812,100.0
2018-01-12 12:00:00,59.27,59.29,59.27,59.28,600.0,45.2812,45.2965,45.2812,45.2889,600.0
2018-01-12 12:05:00,59.27,59.27,59.25,59.25,400.0,45.2812,45.2812,45.2659,45.2659,400.0
2018-01-12 12:10:00,59.25,59.25,59.21,59.22,1223.0,45.2659,45.2659,45.2354,45.243,1223.0
2018-01-12 12:15:00,59.22,59.22,59.22,59.22,0.0,45.243,45.243,45.243,45.243,0.0
2018-01-12 12:20:00,59.19,59.22,59.19,59.22,800.0,45.2201,45.243,45.2201,45.243,800.0
2018-01-12 12:25:00,59.21,59.21,59.2,59.2,400.0,45.2354,45.2354,45.2277,45.2277,400.0
2018-01-12 12:30:00,59.19,59.19,59.18,59.18,300.0,45.2201,45.2201,45.2125,45.2125,300.0
2018-01-12 12:35:00,59.17,59.17,59.16,59.16,600.0,45.2048,45.2048,45.1972,45.1972,600.0
2018-01-12 12:40:00,59.16,59.16,59.11,59.12,748.0,45.1972,45.1972,45.159,45.1666,748.0
2018-01-12 12:45:00,59.17,59.17,59.13,59.14,300.0,45.2048,45.2048,45.1743,45.1819,300.0
2018-01-12 12:50:00,59.13,59.13,59.13,59.13,400.0,45.1743,45.1743,45.1743,45.1743,400.0
2018-01-12 12:55:00,59.11,59.11,59.03,59.03,300.0,45.159,45.159,45.0979,45.0979,300.0
2018-01-12 13:00:00,58.99,59.0,58.99,59.0,300.0,45.0673,45.0749,45.0673,45.0749,300.0
2018-01-12 13:05:00,59.0,59.0,58.98,59.0,600.0,45.0749,45.0749,45.0597,45.0749,600.0
2018-01-12 13:10:00,58.98,59.06,58.98,59.02,500.0,45.0597,45.1208,45.0597,45.0902,500.0
2018-01-12 13:15:00,59.02,59.02,59.02,59.02,100.0,45.0902,45.0902,45.0902,45.0902,100.0
2018-01-12 13:20:00,59.06,59.06,59.02,59.03,800.0,45.1208,45.1208,45.0902,45.0979,800.0
2018-01-12 13:25:00,59.06,59.1,59.06,59.08,874.0,45.1208,45.1513,45.1208,45.1361,874.0
2018-01-12 13:30:00,59.09,59.15,59.09,59.11,877.0,45.1437,45.1895,45.1437,45.159,877.0
2018-01-12 13:35:00,59.1,59.13,59.1,59.12,1100.0,45.1513,45.1743,45.1513,45.1666,1100.0
2018-01-12 13:40:00,59.14,59.14,59.09,59.13,600.0,45.1819,45.1819,45.1437,45.1743,600.0
2018-01-12 13:45:00,59.11,59.12,59.11,59.12,200.0,45.159,45.1666,45.159,45.1666,200.0
2018-01-12 13:50:00,59.13,59.16,59.13,59.16,500.0,45.1743,45.1972,45.1743,45.1972,500.0
2018-01-12 13:55:00,59.23,59.27,59.23,59.25,1000.0,45.2507,45.2812,45.2507,45.2659,1000.0
2018-01-12 14:00:00,59.25,59.36,59.24,59.36,1400.0,45.2659,45.35,45.2583,45.35,1400.0
2018-01-12 14:05:00,59.42,59.42,59.41,59.41,1800.0,45.3958,45.3958,45.3882,45.3882,1800.0
2018-01-12 14:10:00,59.43,59.43,59.34,59.34,900.0,45.4035,45.4035,45.3347,45.3347,900.0
2018-01-12 14:15:00,59.34,59.35,59.31,59.34,900.0,45.3347,45.3423,45.3118,45.3347,900.0
2018-01-12 14:20:00,59.33,59.34,59.3,59.31,500.0,45.3271,45.3347,45.3041,45.3118,500.0
2018-01-12 14:25:00,59.31,59.38,59.31,59.38,430.0,45.3118,45.3653,45.3118,45.3653,430.0
2018-01-12 14:30:00,59.36,59.39,59.28,59.29,2100.0,45.35,45.3729,45.2889,45.2965,2100.0
2018-01-12 14:35:00,59.29,59.31,59.25,59.27,2300.0,45.2965,45.3118,45.2659,45.2812,2300.0
2018-01-12 14:40:00,59.26,59.29,59.26,59.29,1200.0,45.2736,45.2965,45.2736,45.2965,1200.0
2018-01-12 14:45:00,59.32,59.33,59.29,59.33,700.0,45.3194,45.3271,45.2965,45.3271,700.0
2018-01-12 14:50:00,59.32,59.33,59.28,59.31,900.0,45.3194,45.3271,45.2889,45.3118,900.0
2018-01-12 14:55:00,59.31,59.33,59.25,59.33,2200.0,45.3118,45.3271,45.2659,45.3271,2200.0
2018-01-12 15:00:00,59.34,59.35,59.29,59.3,1000.0,45.3347,45.3423,45.2965,45.3041,1000.0
2018-01-12 15:05:00,59.27,59.27,59.24,59.24,1140.0,45.2812,45.2812,45.2583,45.2583,1140.0
2018-01-12 15:10:00,59.26,59.26,59.2,59.22,1700.0,45.2736,45.2736,45.2277,45.243,1700.0
2018-01-12 15:15:00,59.22,59.26,59.19,59.25,1574.0,45.243,45.2736,45.2201,45.2659,1574.0
2018-01-12 15:20:00,59.25,59.25,59.21,59.22,1400.0,45.2659,45.2659,45.2354,45.243,1400.0
2018-01-12 15:25:00,59.21,59.21,59.16,59.21,1900.0,45.2354,45.2354,45.1972,45.2354,1900.0
2018-01-12 15:30:00,59.21,59.21,59.17,59.17,4700.0,45.2354,45.2354,45.2048,45.2048,4700.0
2018-01-12 15:35:00,59.17,59.17,59.13,59.16,4006.0,45.2048,45.2048,45.1743,45.1972,4006.0
2018-01-12 15:40:00,59.17,59.19,59.14,59.17,4700.0,45.2048,45.2201,45.1819,45.2048,4700.0
2018-01-12 15:45:00,59.18,59.19,59.14,59.18,3800.0,45.2125,45.2201,45.1819,45.2125,3800.0
2018-01-12 15:50:00,59.18,59.18,59.13,59.14,4900.0,45.2125,45.2125,45.1743,45.1819,4900.0
2018-01-12 15:55:00,59.14,59.17,59.09,59.15,8306.0,45.1819,45.2048,45.1437,45.1895,8306.0
2018-01-16 09:30:00,59.35,59.35,59.35,59.35,100.0,45.3423,45.3423,45.3423,45.3423,100.0
2018-01-16 09:35:00,59.63,59.82,59.63,59.76,2200.0,45.5563,45.7014,45.5563,45.6556,2200.0
2018-01-16 09:40:00,59.79,59.83,59.74,59.81,1600.0,45.6785,45.709,45.6403,45.6938,1600.0
2018-01-16 09:45:00,59.79,59.96,59.78,59.95,3600.0,45.6785,45.8084,45.6709,45.8007,3600.0
2018-01-16 09:50:00,59.91,60.21,59.91,60.19,2100.0,45.7702,45.9994,45.7702,45.9841,2100.0
2018-01-16 09:55:00,60.25,60.6,60.25,60.54,4931.0,46.0299,46.2973,46.0299,46.2515,4931.0
2018-01-16 10:00:00,60.57,60.65,60.57,60.61,1200.0,46.2744,46.3355,46.2744,46.305,1200.0
2018-01-16 10:05:00,60.63,60.67,60.31,60.31,1700.0,46.3202,46.3508,46.0758,46.0758,1700.0
2018-01-16 10:10:00,60.34,60.37,60.22,60.23,1700.0,46.0987,46.1216,46.007,46.0146,1700.0
2018-01-16 10:15:00,60.23,60.29,60.17,60.21,1100.0,46.0146,46.0605,45.9688,45.9994,1100.0
2018-01-16 10:20:00,60.22,60.22,60.13,60.14,900.0,46.007,46.007,45.9382,45.9459,900.0
2018-01-16 10:25:00,60.12,60.13,60.04,60.04,600.0,45.9306,45.9382,45.8695,45.8695,600.0
2018-01-16 10:30:00,60.06,60.07,59.99,60.0,1400.0,45.8848,45.8924,45.8313,45.8389,1400.0
2018-01-16 10:35:00,59.93,59.96,59.9,59.95,1000.0,45.7854,45.8084,45.7625,45.8007,1000.0
2018-01-16 10:40:00,59.91,60.0,59.9,60.0,1400.0,45.7702,45.8389,45.7625,45.8389,1400.0
2018-01-16 10:45:00,60.02,60.04,59.94,59.94,1400.0,45.8542,45.8695,45.7931,45.7931,1400.0
2018-01-16 10:50:00,59.88,59.92,59.86,59.86,1500.0,45.7472,45.7778,45.732,45.732,1500.0
2018-01-16 10:55:00,59.88,59.9,59.86,59.87,900.0,45.7472,45.7625,45.732,45.7396,900.0
2018-01-16 11:00:00,59.85,59.88,59.83,59.88,900.0,45.7243,45.7472,45.709,45.7472,900.0
2018-01-16 11:05:00,59.85,59.85,59.84,59.84,600.0,45.7243,45.7243,45.7167,45.7167,600.0
2018-01-16 11:10:00,59.87,59.87,59.8,59.8,700.0,45.7396,45.7396,45.6861,45.6861,700.0
2018-01-16 11:15:00,59.8,59.84,59.8,59.84,800.0,45.6861,45.7167,45.6861,45.7167,800.0
2018-01-16 11:20:00,59.87,59.87,59.81,59.81,700.0,45.7396,45.7396,45.6938,45.6938,700.0
2018-01-16 11:25:00,59.8,59.81,59.77,59.81,900.0,45.6861,45.6938,45.6632,45.6938,900.0
2018-01-16 11:30:00,59.8,59.8,59.71,59.71,1100.0,45.6861,45.6861,45.6174,45.6174,1100.0
2018-01-16 11:35:00,59.7,59.73,59.7,59.73,400.0,45.6097,45.6327,45.6097,45.6327,400.0
2018-01-16 11:40:00,59.73,59.73,59.72,59.73,600.0,45.6327,45.6327,45.625,45.6327,600.0
2018-01-16 11:45:00,59.72,59.86,59.71,59.86,3350.0,45.625,45.732,45.6174,45.732,3350.0
2018-01-16 11:50:00,59.91,59.92,59.79,59.81,1889.0,45.7702,45.7778,45.6785,45.6938,1889.0
2018-01-16 11:55:00,59.84,59.87,59.83,59.83,400.0,45.7167,45.7396,45.709,45.709,400.0
2018-01-16 12:00:00,59.77,59.9,59.77,59.9,9199.0,45.6632,45.7625,45.6632,45.7625,9199.0
2018-01-16 12:05:00,59.97,60.01,59.94,59.97,1238.0,45.816,45.8466,45.7931,45.816,1238.0
2018-01-16 12:10:00,59.95,59.99,59.94,59.99,500.0,45.8007,45.8313,45.7931,45.8313,500.0
2018-01-16 12:15:00,59.9,59.9,59.89,59.9,300.0,45.7625,45.7625,45.7549,45.7625,300.0
2018-01-16 12:20:00,59.87,59.88,59.87,59.88,449.0,45.7396,45.7472,45.7396,45.7472,449.0
2018-01-16 12:25:00,59.88,59.88,59.82,59.82,1000.0,45.7472,45.7472,45.7014,45.7014,1000.0
2018-01-16 12:30:00,59.82,59.82,59.81,59.81,200.0,45.7014,45.7014,45.6938,45.6938,200.0
2018-01-16 12:35:00,59.84,59.86,59.84,59.85,800.0,45.7167,45.732,45.7167,45.7243,800.0
2018-01-16 12:40:00,59.84,59.84,59.82,59.82,797.0,45.7167,45.7167,45.7014,45.7014,797.0
2018-01-16 12:45:00,59.8,59.8,59.77,59.77,633.0,45.6861,45.6861,45.6632,45.6632,633.0
2018-01-16 12:50:00,59.75,59.76,59.72,59.72,500.0,45.6479,45.6556,45.625,45.625,500.0
2018-01-16 12:55:00,59.72,59.72,59.69,59.72,2411.0,45.625,45.625,45.6021,45.625,2411.0
2018-01-16 13:00:00,59.7,59.75,59.69,59.73,5739.0,45.6097,45.6479,45.6021,45.6327,5739.0
2018-01-16 13:05:00,59.75,59.8,59.75,59.8,806.0,45.6479,45.6861,45.6479,45.6861,806.0
2018-01-16 13:10:00,59.87,59.87,59.84,59.85,500.0,45.7396,45.7396,45.7167,45.7243,500.0
2018-01-16 13:15:00,59.86,59.86,59.83,59.85,654.0,45.732,45.732,45.709,45.7243,654.0
2018-01-16 13:20:00,59.84,59.85,59.84,59.84,491.0,45.7167,45.7243,45.7167,45.7167,491.0
2018-01-16 13:25:00,59.78,59.78,59.75,59.78,1700.0,45.6709,45.6709,45.6479,45.6709,1700.0
2018-01-16 13:30:00,59.82,59.86,59.81,59.81,835.0,45.7014,45.732,45.6938,45.6938,835.0
2018-01-16 13:35:00,59.8,59.8,59.72,59.72,500.0,45.6861,45.6861,45.625,45.625,500.0
2018-01-16 13:40:00,59.7,59.72,59.7,59.71,600.0,45.6097,45.625,45.6097,45.6174,600.0
2018-01-16 13:45:00,59.7,59.7,59.68,59.7,1473.0,45.6097,45.6097,45.5945,45.6097,1473.0
2018-01-16 13:50:00,59.71,59.71,59.61,59.61,1254.0,45.6174,45.6174,45.541,45.541,1254.0
2018-01-16 13:55:00,59.64,59.68,59.64,59.67,838.0,45.5639,45.5945,45.5639,45.5868,838.0
2018-01-16 14:00:00,59.67,59.67,59.64,59.67,1597.0,45.5868,45.5868,45.5639,45.5868,1597.0
2018-01-16 14:05:00,59.68,59.68,59.64,59.64,700.0,45.5945,45.5945,45.5639,45.5639,700.0
2018-01-16 14:10:00,59.66,59.7,59.66,59.68,891.0,45.5792,45.6097,45.5792,45.5945,891.0
2018-01-16 14:15:00,59.69,59.7,59.62,59.67,2670.0,45.6021,45.6097,45.5486,45.5868,2670.0
2018-01-16 14:20:00,59.67,59.7,59.67,59.69,1356.0,45.5868,45.6097,45.5868,45.6021,1356.0
2018-01-16 14:25:00,59.69,59.74,59.69,59.74,1390.0,45.6021,45.6403,45.6021,45.6403,1390.0
2018-01-16 14:30:00,59.72,59.75,59.7,59.71,1287.0,45.625,45.6479,45.6097,45.6174,1287.0
2018-01-16 14:35:00,59.7,59.72,59.7,59.71,1770.0,45.6097,45.625,45.6097,45.6174,1770.0
2018-01-16 14:40:00,59.69,59.69,59.61,59.61,2978.0,45.6021,45.6021,45.541,45.541,2978.0
2018-01-16 14:45:00,59.61,59.66,59.58,59.62,1600.0,45.541,45.5792,45.5181,45.5486,1600.0
2018-01-16 14:50:00,59.6,59.6,59.56,59.57,1006.0,45.5333,45.5333,45.5028,45.5104,1006.0
2018-01-16 14:55:00,59.56,59.59,59.56,59.58,1198.0,45.5028,45.5257,45.5028,45.5181,1198.0
2018-01-16 15:00:00,59.6,59.61,59.58,59.59,1070.0,45.5333,45.541,45.5181,45.5257,1070.0
2018-01-16 15:05:00,59.58,59.65,59.57,59.65,1094.0,45.5181,45.5715,45.5104,45.5715,1094.0
2018-01-16 15:10:00,59.65,59.65,59.54,59.54,1266.0,45.5715,45.5715,45.4875,45.4875,1266.0
2018-01-16 15:15:00,59.55,59.55,59.49,59.53,1743.0,45.4951,45.4951,45.4493,45.4799,1743.0
2018-01-16 15:20:00,59.56,59.56,59.43,59.43,3564.0,45.5028,45.5028,45.4035,45.4035,3564.0
2018-01-16 15:25:00,59.43,59.43,59.37,59.39,4898.0,45.4035,45.4035,45.3576,45.3729,4898.0
2018-01-16 15:30:00,59.37,59.41,59.33,59.33,3186.0,45.3576,45.3882,45.3271,45.3271,3186.0
2018-01-16 15:35:00,59.33,59.35,59.28,59.28,3210.0,45.3271,45.3423,45.2889,45.2889,3210.0
2018-01-16 15:40:00,59.27,59.27,59.22,59.24,4477.0,45.2812,45.2812,45.243,45.2583,4477.0
2018-01-16 15:45:00,59.25,59.3,59.25,59.3,7554.0,45.2659,45.3041,45.2659,45.3041,7554.0
2018-01-16 15:50:00,59.29,59.35,59.28,59.31,12505.0,45.2965,45.3423,45.2889,45.3118,12505.0
2018-01-16 15:55:00,59.31,59.31,59.21,59.24,17770.0,45.3118,45.3118,45.2354,45.2583,17770.0
2018-01-17 09:30:00,59.52,59.54,59.34,59.47,800.0,45.4722,45.4875,45.3347,45.434,800.0
2018-01-17 09:35:00,59.42,59.42,59.42,59.42,100.0,45.3958,45.3958,45.3958,45.3958,100.0
2018-01-17 09:40:00,59.37,59.37,59.34,59.34,200.0,45.3576,45.3576,45.3347,45.3347,200.0
2018-01-17 09:45:00,59.35,59.39,59.35,59.38,400.0,45.3423,45.3729,45.3423,45.3653,400.0
2018-01-17 09:50:00,59.39,59.47,59.39,59.44,1078.0,45.3729,45.434,45.3729,45.4111,1078.0
2018-01-17 09:55:00,59.42,59.43,59.35,59.43,7770.0,45.3958,45.4035,45.3423,45.4035,7770.0
2018-01-17 10:00:00,59.43,59.45,59.31,59.31,2128.0,45.4035,45.4187,45.3118,45.3118,2128.0
2018-01-17 10:05:00,59.34,59.34,59.25,59.27,1100.0,45.3347,45.3347,45.2659,45.2812,1100.0
2018-01-17 10:10:00,59.22,59.33,59.22,59.32,3267.0,45.243,45.3271,45.243,45.3194,3267.0
2018-01-17 10:15:00,59.36,59.44,59.34,59.4,2000.0,45.35,45.4111,45.3347,45.3805,2000.0
2018-01-17 10:20:00,59.48,59.6,59.48,59.6,1900.0,45.4417,45.5333,45.4417,45.5333,1900.0
2018-01-17 10:25:00,59.63,59.65,59.59,59.6,1260.0,45.5563,45.5715,45.5257,45.5333,1260.0
2018-01-17 10:30:00,59.6,59.61,59.59,59.59,1200.0,45.5333,45.541,45.5257,45.5257,1200.0
2018-01-17 10:35:00,59.6,59.61,59.59,59.6,3400.0,45.5333,45.541,45.5257,45.5333,3400.0
2018-01-17 10:40:00,59.6,59.67,59.6,59.64,1200.0,45.5333,45.5868,45.5333,45.5639,1200.0
2018-01-17 10:45:00,59.64,59.64,59.62,59.62,1300.0,45.5639,45.5639,45.5486,45.5486,1300.0
2018-01-17 10:50:00,59.59,59.62,59.57,59.62,1100.0,45.5257,45.5486,45.5104,45.5486,1100.0
2018-01-17 10:55:00,59.64,59.64,59.54,59.55,1713.0,45.5639,45.5639,45.4875,45.4951,1713.0
2018-01-17 11:00:00,59.57,59.57,59.51,59.51,3358.0,45.5104,45.5104,45.4646,45.4646,3358.0
2018-01-17 11:05:00,59.47,59.51,59.45,59.48,6160.0,45.434,45.4646,45.4187,45.4417,6160.0
2018-01-17 11:10:00,59.46,59.46,59.38,59.38,6320.0,45.4264,45.4264,45.3653,45.3653,6320.0
2018-01-17 11:15:00,59.37,59.44,59.37,59.42,2600.0,45.3576,45.4111,45.3576,45.3958,2600.0
2018-01-17 11:20:00,59.42,59.42,59.34,59.34,900.0,45.3958,45.3958,45.3347,45.3347,900.0
2018-01-17 11:25:00,59.23,59.23,59.19,59.22,2000.0,45.2507,45.2507,45.2201,45.243,2000.0
2018-01-17 11:30:00,59.23,59.24,59.22,59.24,800.0,45.2507,45.2583,45.243,45.2583,800.0
2018-01-17 11:35:00,59.21,59.25,59.21,59.23,1400.0,45.2354,45.2659,45.2354,45.2507,1400.0
2018-01-17 11:40:00,59.25,59.25,59.18,59.19,1536.0,45.2659,45.2659,45.2125,45.2201,1536.0
2018-01-17 11:45:00,59.18,59.19,59.16,59.18,2100.0,45.2125,45.2201,45.1972,45.2125,2100.0
2018-01-17 11:50:00,59.18,59.18,59.06,59.07,2100.0,45.2125,45.2125,45.1208,45.1284,2100.0
2018-01-17 11:55:00,59.07,59.08,59.02,59.04,1300.0,45.1284,45.1361,45.0902,45.1055,1300.0
2018-01-17 12:00:00,59.05,59.06,59.02,59.06,1600.0,45.1131,45.1208,45.0902,45.1208,1600.0
2018-01-17 12:05:00,59.1,59.12,59.1,59.12,600.0,45.1513,45.1666,45.1513,45.1666,600.0
2018-01-17 12:10:00,59.12,59.12,59.1,59.1,1036.0,45.1666,45.1666,45.1513,45.1513,1036.0
2018-01-17 12:15:00,59.14,59.14,59.11,59.14,3100.0,45.1819,45.1819,45.159,45.1819,3100.0
2018-01-17 12:20:00,59.15,59.3,59.13,59.28,5140.0,45.1895,45.3041,45.1743,45.2889,5140.0
2018-01-17 12:25:00,59.28,59.4,59.28,59.38,4500.0,45.2889,45.3805,45.2889,45.3653,4500.0
2018-01-17 12:30:00,59.4,59.52,59.4,59.51,3719.0,45.3805,45.4722,45.3805,45.4646,3719.0
2018-01-17 12:35:00,59.5,59.5,59.46,59.48,3733.0,45.4569,45.4569,45.4264,45.4417,3733.0
2018-01-17 12:40:00,59.49,59.49,59.42,59.42,4697.0,45.4493,45.4493,45.3958,45.3958,4697.0
2018-01-17 12:45:00,59.42,59.46,59.42,59.46,2200.0,45.3958,45.4264,45.3958,45.4264,2200.0
2018-01-17 12:50:00,59.46,59.46,59.44,59.46,1300.0,45.4264,45.4264,45.4111,45.4264,1300.0
2018-01-17 12:55:00,59.46,59.54,59.46,59.53,1100.0,45.4264,45.4875,45.4264,45.4799,1100.0
2018-01-17 13:00:00,59.54,59.62,59.54,59.62,2048.0,45.4875,45.5486,45.4875,45.5486,2048.0
2018-01-17 13:05:00,59.64,59.69,59.61,59.67,8140.0,45.5639,45.6021,45.541,45.5868,8140.0
2018-01-17 13:10:00,59.67,59.75,59.66,59.67,5720.0,45.5868,45.6479,45.5792,45.5868,5720.0
2018-01-17 13:15:00,59.67,59.72,59.67,59.71,920.0,45.5868,45.625,45.5868,45.6174,920.0
2018-01-17 13:20:00,59.7,59.7,59.62,59.65,800.0,45.6097,45.6097,45.5486,45.5715,800.0
2018-01-17 13:25:00,59.66,59.66,59.58,59.6,900.0,45.5792,45.5792,45.5181,45.5333,900.0
2018-01-17 13:30:00,59.59,59.64,59.58,59.63,1500.0,45.5257,45.5639,45.5181,45.5563,1500.0
2018-01-17 13:35:00,59.65,59.68,59.63,59.63,3837.0,45.5715,45.5945,45.5563,45.5563,3837.0
2018-01-17 13:40:00,59.62,59.75,59.59,59.74,7700.0,45.5486,45.6479,45.5257,45.6403,7700.0
2018-01-17 13:45:00,59.74,59.75,59.73,59.75,2223.0,45.6403,45.6479,45.6327,45.6479,2223.0
2018-01-17 13:50:00,59.74,59.74,59.69,59.71,2992.0,45.6403,45.6403,45.6021,45.6174,2992.0
2018-01-17 13:55:00,59.72,59.79,59.72,59.73,4900.0,45.625,45.6785,45.625,45.6327,4900.0
2018-01-17 14:00:00,59.74,59.81,59.74,59.81,3600.0,45.6403,45.6938,45.6403,45.6938,3600.0
2018-01-17 14:05:00,59.83,59.87,59.8,59.86,2800.0,45.709,45.7396,45.6861,45.732,2800.0
2018-01-17 14:10:00,59.82,59.84,59.82,59.83,1200.0,45.7014,45.7167,45.7014,45.709,1200.0
2018-01-17 14:15:00,59.84,59.89,59.83,59.89,1755.0,45.7167,45.7549,45.709,45.7549,1755.0
2018-01-17 14:20:00,59.9,59.9,59.88,59.88,800.0,45.7625,45.7625,45.7472,45.7472,800.0
2018-01-17 14:25:00,59.88,59.88,59.86,59.86,2000.0,45.7472,45.7472,45.732,45.732,2000.0
2018-01-17 14:30:00,59.86,59.89,59.85,59.89,1041.0,45.732,45.7549,45.7243,45.7549,1041.0
2018-01-17 14:35:00,59.88,59.93,59.88,59.92,1492.0,45.7472,45.7854,45.7472,45.7778,1492.0
2018-01-17 14:40:00,59.93,60.01,59.93,60.01,3023.0,45.7854,45.8466,45.7854,45.8466,3023.0
2018-01-17 14:45:00,60.0,60.02,59.96,59.99,2550.0,45.8389,45.8542,45.8084,45.8313,2550.0
2018-01-17 14:50:00,60.02,60.03,59.97,60.01,2500.0,45.8542,45.8618,45.816,45.8466,2500.0
2018-01-17 14:55:00,60.0,60.0,59.98,59.99,2328.0,45.8389,45.8389,45.8236,45.8313,2328.0
2018-01-17 15:00:00,59.98,59.98,59.94,59.96,2300.0,45.8236,45.8236,45.7931,45.8084,2300.0
2018-01-17 15:05:00,59.96,59.96,59.91,59.93,1987.0,45.8084,45.8084,45.7702,45.7854,1987.0
2018-01-17 15:10:00,59.92,59.93,59.87,59.87,1200.0,45.7778,45.7854,45.7396,45.7396,1200.0
2018-01-17 15:15:00,59.88,59.9,59.88,59.88,1300.0,45.7472,45.7625,45.7472,45.7472,1300.0
2018-01-17 15:20:00,59.87,59.89,59.83,59.83,2100.0,45.7396,45.7549,45.709,45.709,2100.0
2018-01-17 15:25:00,59.81,59.86,59.8,59.85,3457.0,45.6938,45.732,45.6861,45.7243,3457.0
2018-01-17 15:30:00,59.86,59.94,59.86,59.93,4500.0,45.732,45.7931,45.732,45.7854,4500.0
2018-01-17 15:35:00,59.94,60.06,59.94,60.05,5845.0,45.7931,45.8848,45.7931,45.8771,5845.0
2018-01-17 15:40:00,60.08,60.14,60.08,60.12,6283.0,45.9,45.9459,45.9,45.9306,6283.0
2018-01-17 15:45:00,60.13,60.18,60.12,60.18,6799.0,45.9382,45.9764,45.9306,45.9764,6799.0
2018-01-17 15:50:00,60.18,60.19,60.07,60.08,19421.0,45.9764,45.9841,45.8924,45.9,19421.0
2018-01-17 15:55:00,60.08,60.13,60.0,60.13,27194.0,45.9,45.9382,45.8389,45.9382,27194.0
2018-01-18 09:30:00,59.88,59.88,59.46,59.56,600.0,45.7472,45.7472,45.4264,45.5028,600.0
2018-01-18 09:35:00,59.38,59.42,59.26,59.32,700.0,45.3653,45.3958,45.2736,45.3194,700.0
2018-01-18 09:40:00,59.37,59.4,59.32,59.39,2714.0,45.3576,45.3805,45.3194,45.3729,2714.0
2018-01-18 09:45:00,59.29,59.29,59.24,59.26,300.0,45.2965,45.2965,45.2583,45.2736,300.0
2018-01-18 09:50:00,59.2,59.22,59.2,59.21,600.0,45.2277,45.243,45.2277,45.2354,600.0
2018-01-18 09:55:00,59.23,59.26,59.22,59.24,1200.0,45.2507,45.2736,45.243,45.2583,1200.0
2018-01-18 10:00:00,59.24,59.4,59.18,59.29,3920.0,45.2583,45.3805,45.2125,45.2965,3920.0
2018-01-18 10:05:00,59.29,59.33,59.29,59.3,1900.0,45.2965,45.3271,45.2965,45.3041,1900.0
2018-01-18 10:10:00,59.21,59.23,59.19,59.23,1789.0,45.2354,45.2507,45.2201,45.2507,1789.0
2018-01-18 10:15:00,59.2,59.2,59.08,59.08,3400.0,45.2277,45.2277,45.1361,45.1361,3400.0
2018-01-18 10:20:00,59.08,59.1,59.03,59.05,1200.0,45.1361,45.1513,45.0979,45.1131,1200.0
2018-01-18 10:25:00,59.06,59.07,59.01,59.02,1300.0,45.1208,45.1284,45.0826,45.0902,1300.0
2018-01-18 10:30:00,59.0,59.12,58.97,59.06,2759.0,45.0749,45.1666,45.052,45.1208,2759.0
2018-01-18 10:35:00,59.09,59.09,59.01,59.04,600.0,45.1437,45.1437,45.0826,45.1055,600.0
2018-01-18 10:40:00,59.01,59.06,59.01,59.05,1000.0,45.0826,45.1208,45.0826,45.1131,1000.0
2018-01-18 10:45:00,59.07,59.1,59.07,59.08,800.0,45.1284,45.1513,45.1284,45.1361,800.0
2018-01-18 10:50:00,59.04,59.05,59.03,59.05,600.0,45.1055,45.1131,45.0979,45.1131,600.0
2018-01-18 10:55:00,59.07,59.15,59.07,59.15,900.0,45.1284,45.1895,45.1284,45.1895,900.0
2018-01-18 11:00:00,59.19,59.2,59.16,59.17,1200.0,45.2201,45.2277,45.1972,45.2048,1200.0
2018-01-18 11:05:00,59.14,59.14,59.06,59.08,2800.0,45.1819,45.1819,45.1208,45.1361,2800.0
2018-01-18 11:10:00,59.07,59.1,59.07,59.1,1717.0,45.1284,45.1513,45.1284,45.1513,1717.0
2018-01-18 11:15:00,59.12,59.15,59.09,59.15,2150.0,45.1666,45.1895,45.1437,45.1895,2150.0
2018-01-18 11:20:00,59.15,59.19,59.1,59.1,3900.0,45.1895,45.2201,45.1513,45.1513,3900.0
2018-01-18 11:25:00,59.12,59.18,59.1,59.13,2300.0,45.1666,45.2125,45.1513,45.1743,2300.0
2018-01-18 11:30:00,59.13,59.13,59.1,59.1,2500.0,45.1743,45.1743,45.1513,45.1513,2500.0
2018-01-18 11:35:00,59.1,59.1,59.07,59.07,1600.0,45.1513,45.1513,45.1284,45.1284,1600.0
2018-01-18 11:40:00,59.08,59.13,59.08,59.1,1953.0,45.1361,45.1743,45.1361,45.1513,1953.0
2018-01-18 11:45:00,59.09,59.09,59.02,59.06,1700.0,45.1437,45.1437,45.0902,45.1208,1700.0
2018-01-18 11:50:00,59.04,59.12,59.04,59.12,2000.0,45.1055,45.1666,45.1055,45.1666,2000.0
2018-01-18 11:55:00,59.11,59.17,59.1,59.17,1500.0,45.159,45.2048,45.1513,45.2048,1500.0
2018-01-18 12:00:00,59.18,59.24,59.16,59.22,2450.0,45.2125,45.2583,45.1972,45.243,2450.0
2018-01-18 12:05:00,59.22,59.32,59.22,59.32,2500.0,45.243,45.3194,45.243,45.3194,2500.0
2018-01-18 12:10:00,59.32,59.35,59.27,59.35,3528.0,45.3194,45.3423,45.2812,45.3423,3528.0
2018-01-18 12:15:00,59.35,59.41,59.35,59.4,3400.0,45.3423,45.3882,45.3423,45.3805,3400.0
2018-01-18 12:20:00,59.41,59.41,59.35,59.37,2386.0,45.3882,45.3882,45.3423,45.3576,2386.0
2018-01-18 12:25:00,59.35,59.35,59.27,59.27,2000.0,45.3423,45.3423,45.2812,45.2812,2000.0
2018-01-18 12:30:00,59.27,59.27,59.25,59.26,900.0,45.2812,45.2812,45.2659,45.2736,900.0
2018-01-18 12:35:00,59.29,59.33,59.29,59.33,900.0,45.2965,45.3271,45.2965,45.3271,900.0
2018-01-18 12:40:00,59.32,59.35,59.28,59.28,1847.0,45.3194,45.3423,45.2889,45.2889,1847.0
2018-01-18 12:45:00,59.28,59.28,59.21,59.22,600.0,45.2889,45.2889,45.2354,45.243,600.0
2018-01-18 12:50:00,59.21,59.29,59.21,59.29,600.0,45.2354,45.2965,45.2354,45.2965,600.0
2018-01-18 12:55:00,59.3,59.31,59.29,59.3,600.0,45.3041,45.3118,45.2965,45.3041,600.0
2018-01-18 13:00:00,59.29,59.31,59.26,59.26,800.0,45.2965,45.3118,45.2736,45.2736,800.0
2018-01-18 13:05:00,59.27,59.37,59.27,59.35,1291.0,45.2812,45.3576,45.2812,45.3423,1291.0
2018-01-18 13:10:00,59.33,59.37,59.33,59.37,1100.0,45.3271,45.3576,45.3271,45.3576,1100.0
2018-01-18 13:15:00,59.36,59.36,59.3,59.3,900.0,45.35,45.35,45.3041,45.3041,900.0
2018-01-18 13:20:00,59.29,59.48,59.29,59.31,2116.0,45.2965,45.4417,45.2965,45.3118,2116.0
2018-01-18 13:25:00,59.3,59.33,59.3,59.31,600.0,45.3041,45.3271,45.3041,45.3118,600.0
2018-01-18 13:30:00,59.28,59.29,59.28,59.29,800.0,45.2889,45.2965,45.2889,45.2965,800.0
2018-01-18 13:35:00,59.28,59.28,59.27,59.27,1400.0,45.2889,45.2889,45.2812,45.2812,1400.0
2018-01-18 13:40:00,59.29,59.32,59.26,59.26,1200.0,45.2965,45.3194,45.2736,45.2736,1200.0
2018-01-18 13:45:00,59.25,59.27,59.22,59.27,2500.0,45.2659,45.2812,45.243,45.2812,2500.0
2018-01-18 13:50:00,59.26,59.27,59.21,59.21,1600.0,45.2736,45.2812,45.2354,45.2354,1600.0
2018-01-18 13:55:00,59.19,59.26,59.19,59.26,1855.0,45.2201,45.2736,45.2201,45.2736,1855.0
2018-01-18 14:00:00,59.29,59.31,59.25,59.25,2403.0,45.2965,45.3118,45.2659,45.2659,2403.0
2018-01-18 14:05:00,59.26,59.35,59.26,59.35,1900.0,45.2736,45.3423,45.2736,45.3423,1900.0
2018-01-18 14:10:00,59.38,59.43,59.38,59.42,1900.0,45.3653,45.4035,45.3653,45.3958,1900.0
2018-01-18 14:15:00,59.42,59.44,59.39,59.39,1600.0,45.3958,45.4111,45.3729,45.3729,1600.0
2018-01-18 14:20:00,59.39,59.39,59.37,59.38,930.0,45.3729,45.3729,45.3576,45.3653,930.0
2018-01-18 14:25:00,59.35,59.4,59.34,59.39,1719.0,45.3423,45.3805,45.3347,45.3729,1719.0
2018-01-18 14:30:00,59.42,59.46,59.42,59.43,1700.0,45.3958,45.4264,45.3958,45.4035,1700.0
2018-01-18 14:35:00,59.43,59.46,59.43,59.45,1400.0,45.4035,45.4264,45.4035,45.4187,1400.0
2018-01-18 14:40:00,59.41,59.41,59.35,59.37,1200.0,45.3882,45.3882,45.3423,45.3576,1200.0
2018-01-18 14:45:00,59.32,59.35,59.32,59.35,400.0,45.3194,45.3423,45.3194,45.3423,400.0
2018-01-18 14:50:00,59.39,59.42,59.39,59.42,2200.0,45.3729,45.3958,45.3729,45.3958,2200.0
2018-01-18 14:55:00,59.44,59.51,59.42,59.51,2000.0,45.4111,45.4646,45.3958,45.4646,2000.0
2018-01-18 15:00:00,59.51,59.6,59.51,59.6,2206.0,45.4646,45.5333,45.4646,45.5333,2206.0
2018-01-18 15:05:00,59.63,59.64,59.61,59.61,2274.0,45.5563,45.5639,45.541,45.541,2274.0
2018-01-18 15:10:00,59.59,59.59,59.54,59.54,1100.0,45.5257,45.5257,45.4875,45.4875,1100.0
2018-01-18 15:15:00,59.52,59.52,59.48,59.5,1915.0,45.4722,45.4722,45.4417,45.4569,1915.0
2018-01-18 15:20:00,59.5,59.5,59.42,59.42,1300.0,45.4569,45.4569,45.3958,45.3958,1300.0
2018-01-18 15:25:00,59.41,59.42,59.37,59.39,1200.0,45.3882,45.3958,45.3576,45.3729,1200.0
2018-01-18 15:30:00,59.37,59.39,59.32,59.37,3300.0,45.3576,45.3729,45.3194,45.3576,3300.0
2018-01-18 15:35:00,59.35,59.37,59.32,59.35,3785.0,45.3423,45.3576,45.3194,45.3423,3785.0
2018-01-18 15:40:00,59.34,59.35,59.26,59.27,4100.0,45.3347,45.3423,45.2736,45.2812,4100.0
2018-01-18 15:45:00,59.28,59.3,59.28,59.29,2700.0,45.2889,45.3041,45.2889,45.2965,2700.0
2018-01-18 15:50:00,59.28,59.29,59.26,59.28,5000.0,45.2889,45.2965,45.2736,45.2889,5000.0
2018-01-18 15:55:00,59.29,59.36,59.29,59.31,13985.0,45.2965,45.35,45.2965,45.3118,13985.0
2018-01-19 09:30:00,59.29,59.3,59.15,59.15,700.0,45.2965,45.3041,45.1895,45.1895,700.0
2018-01-19 09:35:00,59.14,59.14,59.09,59.14,1856.0,45.1819,45.1819,45.1437,45.1819,1856.0
2018-01-19 09:40:00,59.13,59.16,59.06,59.06,1900.0,45.1743,45.1972,45.1208,45.1208,1900.0
2018-01-19 09:45:00,58.98,58.98,58.88,58.9,6869.0,45.0597,45.0597,44.9833,44.9985,6869.0
2018-01-19 09:50:00,58.91,58.96,58.91,58.96,300.0,45.0062,45.0444,45.0062,45.0444,300.0
2018-01-19 09:55:00,58.78,58.78,58.78,58.78,100.0,44.9069,44.9069,44.9069,44.9069,100.0
2018-01-19 10:00:00,58.78,58.78,58.64,58.64,2254.0,44.9069,44.9069,44.7999,44.7999,2254.0
2018-01-19 10:05:00,58.67,58.68,58.58,58.58,1300.0,44.8228,44.8305,44.7541,44.7541,1300.0
2018-01-19 10:10:00,58.6,58.69,58.59,58.65,2000.0,44.7694,44.8381,44.7617,44.8076,2000.0
2018-01-19 10:15:00,58.64,58.76,58.64,58.75,700.0,44.7999,44.8916,44.7999,44.8839,700.0
2018-01-19 10:20:00,58.72,58.83,58.72,58.83,2168.0,44.861,44.9451,44.861,44.9451,2168.0
2018-01-19 10:25:00,58.83,58.88,58.81,58.85,2603.0,44.9451,44.9833,44.9298,44.9603,2603.0
2018-01-19 10:30:00,58.8,58.82,58.73,58.75,2200.0,44.9221,44.9374,44.8687,44.8839,2200.0
2018-01-19 10:35:00,58.74,58.76,58.74,58.76,816.0,44.8763,44.8916,44.8763,44.8916,816.0
2018-01-19 10:40:00,58.81,58.82,58.75,58.8,2697.0,44.9298,44.9374,44.8839,44.9221,2697.0
2018-01-19 10:45:00,58.8,58.84,58.79,58.84,2198.0,44.9221,44.9527,44.9145,44.9527,2198.0
2018-01-19 10:50:00,58.86,58.87,58.83,58.85,1400.0,44.968,44.9756,44.9451,44.9603,1400.0
2018-01-19 10:55:00,58.8,58.86,58.8,58.85,600.0,44.9221,44.968,44.9221,44.9603,600.0
2018-01-19 11:00:00,58.87,58.87,58.82,58.86,700.0,44.9756,44.9756,44.9374,44.968,700.0
2018-01-19 11:05:00,58.88,58.88,58.82,58.82,700.0,44.9833,44.9833,44.9374,44.9374,700.0
2018-01-19 11:10:00,58.81,58.81,58.77,58.78,700.0,44.9298,44.9298,44.8992,44.9069,700.0
2018-01-19 11:15:00,58.75,58.85,58.75,58.85,900.0,44.8839,44.9603,44.8839,44.9603,900.0
2018-01-19 11:20:00,58.87,58.89,58.85,58.87,1000.0,44.9756,44.9909,44.9603,44.9756,1000.0
2018-01-19 11:25:00,58.85,58.85,58.83,58.83,300.0,44.9603,44.9603,44.9451,44.9451,300.0
2018-01-19 11:30:00,58.82,58.82,58.77,58.77,1922.0,44.9374,44.9374,44.8992,44.8992,1922.0
2018-01-19 11:35:00,58.78,58.81,58.78,58.81,400.0,44.9069,44.9298,44.9069,44.9298,400.0
2018-01-19 11:40:00,58.77,58.77,58.74,58.74,200.0,44.8992,44.8992,44.8763,44.8763,200.0
2018-01-19 11:45:00,58.74,58.77,58.73,58.77,700.0,44.8763,44.8992,44.8687,44.8992,700.0
2018-01-19 11:50:00,58.73,58.73,58.73,58.73,300.0,44.8687,44.8687,44.8687,44.8687,300.0
2018-01-19 11:55:00,58.72,58.74,58.72,58.74,400.0,44.861,44.8763,44.861,44.8763,400.0
2018-01-19 12:00:00,58.74,58.74,58.72,58.73,850.0,44.8763,44.8763,44.861,44.8687,850.0
2018-01-19 12:05:00,58.73,58.73,58.7,58.72,900.0,44.8687,44.8687,44.8458,44.861,900.0
2018-01-19 12:10:00,58.7,58.7,58.7,58.7,300.0,44.8458,44.8458,44.8458,44.8458,300.0
2018-01-19 12:15:00,58.7,58.7,58.66,58.66,1100.0,44.8458,44.8458,44.8152,44.8152,1100.0
2018-01-19 12:20:00,58.66,58.66,58.6,58.6,500.0,44.8152,44.8152,44.7694,44.7694,500.0
2018-01-19 12:25:00,58.59,58.63,58.59,58.63,1100.0,44.7617,44.7923,44.7617,44.7923,1100.0
2018-01-19 12:30:00,58.63,58.63,58.56,58.57,800.0,44.7923,44.7923,44.7388,44.7464,800.0
2018-01-19 12:35:00,58.54,58.54,58.49,58.49,400.0,44.7235,44.7235,44.6853,44.6853,400.0
2018-01-19 12:40:00,58.51,58.56,58.51,58.56,600.0,44.7006,44.7388,44.7006,44.7388,600.0
2018-01-19 12:45:00,58.53,58.53,58.49,58.49,700.0,44.7159,44.7159,44.6853,44.6853,700.0
2018-01-19 12:50:00,58.47,58.47,58.47,58.47,100.0,44.67,44.67,44.67,44.67,100.0
2018-01-19 12:55:00,58.48,58.48,58.47,58.48,300.0,44.6777,44.6777,44.67,44.6777,300.0
2018-01-19 13:00:00,58.49,58.49,58.45,58.45,400.0,44.6853,44.6853,44.6548,44.6548,400.0
2018-01-19 13:05:00,58.41,58.41,58.39,58.39,565.0,44.6242,44.6242,44.6089,44.6089,565.0
2018-01-19 13:10:00,58.38,58.38,58.37,58.38,892.0,44.6013,44.6013,44.5936,44.6013,892.0
2018-01-19 13:15:00,58.39,58.39,58.37,58.37,300.0,44.6089,44.6089,44.5936,44.5936,300.0
2018-01-19 13:20:00,58.4,58.4,58.35,58.35,1000.0,44.6166,44.6166,44.5784,44.5784,1000.0
2018-01-19 13:25:00,58.37,58.37,58.35,58.35,600.0,44.5936,44.5936,44.5784,44.5784,600.0
2018-01-19 13:30:00,58.33,58.33,58.33,58.33,100.0,44.5631,44.5631,44.5631,44.5631,100.0
2018-01-19 13:35:00,58.35,58.35,58.27,58.27,1200.0,44.5784,44.5784,44.5172,44.5172,1200.0
2018-01-19 13:40:00,58.28,58.3,58.27,58.27,300.0,44.5249,44.5402,44.5172,44.5172,300.0
2018-01-19 13:45:00,58.26,58.3,58.25,58.3,1000.0,44.5096,44.5402,44.502,44.5402,1000.0
2018-01-19 13:50:00,58.33,58.35,58.31,58.31,584.0,44.5631,44.5784,44.5478,44.5478,584.0
2018-01-19 13:55:00,58.31,58.33,58.31,58.33,900.0,44.5478,44.5631,44.5478,44.5631,900.0
2018-01-19 14:00:00,58.35,58.37,58.35,58.37,500.0,44.5784,44.5936,44.5784,44.5936,500.0
2018-01-19 14:05:00,58.35,58.35,58.35,58.35,400.0,44.5784,44.5784,44.5784,44.5784,400.0
2018-01-19 14:10:00,58.41,58.41,58.39,58.4,888.0,44.6242,44.6242,44.6089,44.6166,888.0
2018-01-19 14:15:00,58.39,58.42,58.39,58.42,900.0,44.6089,44.6318,44.6089,44.6318,900.0
2018-01-19 14:20:00,58.44,58.5,58.44,58.47,1700.0,44.6471,44.693,44.6471,44.67,1700.0
2018-01-19 14:25:00,58.42,58.42,58.4,58.4,300.0,44.6318,44.6318,44.6166,44.6166,300.0
2018-01-19 14:30:00,58.43,58.44,58.43,58.44,424.0,44.6395,44.6471,44.6395,44.6471,424.0
2018-01-19 14:35:00,58.46,58.46,58.45,58.46,400.0,44.6624,44.6624,44.6548,44.6624,400.0
2018-01-19 14:40:00,58.46,58.53,58.46,58.5,664.0,44.6624,44.7159,44.6624,44.693,664.0
2018-01-19 14:45:00,58.49,58.49,58.47,58.47,600.0,44.6853,44.6853,44.67,44.67,600.0
2018-01-19 14:50:00,58.49,58.51,58.49,58.51,400.0,44.6853,44.7006,44.6853,44.7006,400.0
2018-01-19 14:55:00,58.55,58.75,58.55,58.75,2906.0,44.7312,44.8839,44.7312,44.8839,2906.0
2018-01-19 15:00:00,58.75,58.8,58.75,58.8,3745.0,44.8839,44.9221,44.8839,44.9221,3745.0
2018-01-19 15:05:00,58.78,58.9,58.78,58.88,7400.0,44.9069,44.9985,44.9069,44.9833,7400.0
2018-01-19 15:10:00,58.88,58.9,58.88,58.9,1308.0,44.9833,44.9985,44.9833,44.9985,1308.0
2018-01-19 15:15:00,58.89,58.99,58.89,58.99,2628.0,44.9909,45.0673,44.9909,45.0673,2628.0
2018-01-19 15:20:00,58.99,59.15,58.99,59.13,6800.0,45.0673,45.1895,45.0673,45.1743,6800.0
2018-01-19 15:25:00,59.13,59.29,59.13,59.29,7169.0,45.1743,45.2965,45.1743,45.2965,7169.0
2018-01-19 15:30:00,59.29,59.31,59.21,59.21,3100.0,45.2965,45.3118,45.2354,45.2354,3100.0
2018-01-19 15:35:00,59.21,59.21,59.17,59.2,2100.0,45.2354,45.2354,45.2048,45.2277,2100.0
2018-01-19 15:40:00,59.2,59.2,59.07,59.1,3130.0,45.2277,45.2277,45.1284,45.1513,3130.0
2018-01-19 15:45:00,59.11,59.13,59.1,59.13,2800.0,45.159,45.1743,45.1513,45.1743,2800.0
2018-01-19 15:50:00,59.14,59.18,59.13,59.18,3700.0,45.1819,45.2125,45.1743,45.2125,3700.0
2018-01-19 15:55:00,59.19,59.3,59.18,59.29,8101.0,45.2201,45.3041,45.2125,45.2965,8101.0
2018-01-22 09:30:00,59.3,59.3,59.26,59.26,894.0,45.3041,45.3041,45.2736,45.2736,894.0
2018-01-22 09:35:00,59.34,59.34,59.31,59.31,393.0,45.3347,45.3347,45.3118,45.3118,393.0
2018-01-22 09:40:00,59.33,59.37,59.22,59.22,1600.0,45.3271,45.3576,45.243,45.243,1600.0
2018-01-22 09:45:00,59.19,59.25,59.18,59.21,1960.0,45.2201,45.2659,45.2125,45.2354,1960.0
2018-01-22 09:50:00,59.2,59.28,59.19,59.26,1100.0,45.2277,45.2889,45.2201,45.2736,1100.0
2018-01-22 09:55:00,59.25,59.3,59.25,59.3,600.0,45.2659,45.3041,45.2659,45.3041,600.0
2018-01-22 10:00:00,59.27,59.29,59.27,59.29,200.0,45.2812,45.2965,45.2812,45.2965,200.0
2018-01-22 10:05:00,59.28,59.31,59.28,59.31,400.0,45.2889,45.3118,45.2889,45.3118,400.0
2018-01-22 10:10:00,59.37,59.44,59.37,59.44,700.0,45.3576,45.4111,45.3576,45.4111,700.0
2018-01-22 10:15:00,59.59,59.66,59.59,59.66,400.0,45.5257,45.5792,45.5257,45.5792,400.0
2018-01-22 10:20:00,59.69,59.69,59.67,59.67,300.0,45.6021,45.6021,45.5868,45.5868,300.0
2018-01-22 10:25:00,59.66,59.66,59.58,59.58,700.0,45.5792,45.5792,45.5181,45.5181,700.0
2018-01-22 10:30:00,59.59,59.61,59.54,59.57,1224.0,45.5257,45.541,45.4875,45.5104,1224.0
2018-01-22 10:35:00,59.58,59.61,59.58,59.61,874.0,45.5181,45.541,45.5181,45.541,874.0
2018-01-22 10:40:00,59.59,59.65,59.59,59.65,500.0,45.5257,45.5715,45.5257,45.5715,500.0
2018-01-22 10:45:00,59.57,59.62,59.57,59.58,1092.0,45.5104,45.5486,45.5104,45.5181,1092.0
2018-01-22 10:50:00,59.59,59.63,59.57,59.61,2026.0,45.5257,45.5563,45.5104,45.541,2026.0
2018-01-22 10:55:00,59.62,59.62,59.55,59.55,700.0,45.5486,45.5486,45.4951,45.4951,700.0
2018-01-22 11:00:00,59.55,59.59,59.53,59.59,400.0,45.4951,45.5257,45.4799,45.5257,400.0
2018-01-22 11:05:00,59.59,59.61,59.59,59.6,1100.0,45.5257,45.541,45.5257,45.5333,1100.0
2018-01-22 11:10:00,59.64,59.67,59.64,59.66,600.0,45.5639,45.5868,45.5639,45.5792,600.0
2018-01-22 11:15:00,59.66,59.66,59.65,59.66,400.0,45.5792,45.5792,45.5715,45.5792,400.0
2018-01-22 11:20:00,59.68,59.69,59.6,59.62,1000.0,45.5945,45.6021,45.5333,45.5486,1000.0
2018-01-22 11:25:00,59.63,59.63,59.58,59.59,1159.0,45.5563,45.5563,45.5181,45.5257,1159.0
2018-01-22 11:30:00,59.6,59.64,59.59,59.59,700.0,45.5333,45.5639,45.5257,45.5257,700.0
2018-01-22 11:35:00,59.61,59.67,59.6,59.66,1912.0,45.541,45.5868,45.5333,45.5792,1912.0
2018-01-22 11:40:00,59.63,59.64,59.61,59.64,520.0,45.5563,45.5639,45.541,45.5639,520.0
2018-01-22 11:45:00,59.65,59.65,59.62,59.62,500.0,45.5715,45.5715,45.5486,45.5486,500.0
2018-01-22 11:50:00,59.58,59.58,59.58,59.58,400.0,45.5181,45.5181,45.5181,45.5181,400.0
2018-01-22 11:55:00,59.56,59.56,59.51,59.51,400.0,45.5028,45.5028,45.4646,45.4646,400.0
2018-01-22 12:00:00,59.53,59.53,59.53,59.53,100.0,45.4799,45.4799,45.4799,45.4799,100.0
2018-01-22 12:05:00,59.55,59.58,59.54,59.58,1400.0,45.4951,45.5181,45.4875,45.5181,1400.0
2018-01-22 12:10:00,59.56,59.58,59.56,59.58,300.0,45.5028,45.5181,45.5028,45.5181,300.0
2018-01-22 12:15:00,59.58,59.58,59.58,59.58,0.0,45.5181,45.5181,45.5181,45.5181,0.0
2018-01-22 12:20:00,59.65,59.69,59.64,59.65,500.0,45.5715,45.6021,45.5639,45.5715,500.0
2018-01-22 12:25:00,59.67,59.67,59.66,59.66,323.0,45.5868,45.5868,45.5792,45.5792,323.0
2018-01-22 12:30:00,59.65,59.66,59.61,59.62,1200.0,45.5715,45.5792,45.541,45.5486,1200.0
2018-01-22 12:35:00,59.62,59.63,59.61,59.63,1700.0,45.5486,45.5563,45.541,45.5563,1700.0
2018-01-22 12:40:00,59.6,59.61,59.59,59.59,1015.0,45.5333,45.541,45.5257,45.5257,1015.0
2018-01-22 12:45:00,59.58,59.58,59.58,59.58,100.0,45.5181,45.5181,45.5181,45.5181,100.0
2018-01-22 12:50:00,59.56,59.56,59.5,59.5,700.0,45.5028,45.5028,45.4569,45.4569,700.0
2018-01-22 12:55:00,59.46,59.46,59.4,59.4,1900.0,45.4264,45.4264,45.3805,45.3805,1900.0
2018-01-22 13:00:00,59.4,59.44,59.4,59.44,700.0,45.3805,45.4111,45.3805,45.4111,700.0
2018-01-22 13:05:00,59.5,59.5,59.46,59.46,400.0,45.4569,45.4569,45.4264,45.4264,400.0
2018-01-22 13:10:00,59.48,59.48,59.47,59.47,200.0,45.4417,45.4417,45.434,45.434,200.0
2018-01-22 13:15:00,59.44,59.44,59.41,59.41,400.0,45.4111,45.4111,45.3882,45.3882,400.0
2018-01-22 13:20:00,59.41,59.41,59.4,59.4,200.0,45.3882,45.3882,45.3805,45.3805,200.0
2018-01-22 13:25:00,59.37,59.37,59.35,59.35,400.0,45.3576,45.3576,45.3423,45.3423,400.0
2018-01-22 13:30:00,59.34,59.34,59.33,59.33,600.0,45.3347,45.3347,45.3271,45.3271,600.0
2018-01-22 13:35:00,59.35,59.39,59.35,59.39,800.0,45.3423,45.3729,45.3423,45.3729,800.0
2018-01-22 13:40:00,59.41,59.42,59.41,59.42,200.0,45.3882,45.3958,45.3882,45.3958,200.0
2018-01-22 13:45:00,59.41,59.41,59.39,59.39,400.0,45.3882,45.3882,45.3729,45.3729,400.0
2018-01-22 13:50:00,59.34,59.34,59.33,59.33,500.0,45.3347,45.3347,45.3271,45.3271,500.0
2018-01-22 13:55:00,59.31,59.32,59.28,59.28,700.0,45.3118,45.3194,45.2889,45.2889,700.0
2018-01-22 14:00:00,59.28,59.3,59.25,59.26,1300.0,45.2889,45.3041,45.2659,45.2736,1300.0
2018-01-22 14:05:00,59.27,59.29,59.26,59.29,1800.0,45.2812,45.2965,45.2736,45.2965,1800.0
2018-01-22 14:10:00,59.31,59.31,59.21,59.21,1000.0,45.3118,45.3118,45.2354,45.2354,1000.0
2018-01-22 14:15:00,59.21,59.22,59.21,59.22,600.0,45.2354,45.243,45.2354,45.243,600.0
2018-01-22 14:20:00,59.16,59.16,59.07,59.07,1200.0,45.1972,45.1972,45.1284,45.1284,1200.0
2018-01-22 14:25:00,59.03,59.08,59.02,59.08,1400.0,45.0979,45.1361,45.0902,45.1361,1400.0
2018-01-22 14:30:00,59.12,59.28,59.12,59.28,5000.0,45.1666,45.2889,45.1666,45.2889,5000.0
2018-01-22 14:35:00,59.25,59.26,59.21,59.23,3100.0,45.2659,45.2736,45.2354,45.2507,3100.0
2018-01-22 14:40:00,59.25,59.26,59.24,59.24,700.0,45.2659,45.2736,45.2583,45.2583,700.0
2018-01-22 14:45:00,59.25,59.27,59.25,59.26,1600.0,45.2659,45.2812,45.2659,45.2736,1600.0
2018-01-22 14:50:00,59.27,59.27,59.27,59.27,100.0,45.2812,45.2812,45.2812,45.2812,100.0
2018-01-22 14:55:00,59.22,59.24,59.22,59.24,400.0,45.243,45.2583,45.243,45.2583,400.0
2018-01-22 15:00:00,59.24,59.26,59.24,59.25,500.0,45.2583,45.2736,45.2583,45.2659,500.0
2018-01-22 15:05:00,59.25,59.25,59.25,59.25,300.0,45.2659,45.2659,45.2659,45.2659,300.0
2018-01-22 15:10:00,59.24,59.24,59.2,59.22,2192.0,45.2583,45.2583,45.2277,45.243,2192.0
2018-01-22 15:15:00,59.22,59.22,59.22,59.22,100.0,45.243,45.243,45.243,45.243,100.0
2018-01-22 15:20:00,59.2,59.24,59.19,59.23,1531.0,45.2277,45.2583,45.2201,45.2507,1531.0
2018-01-22 15:25:00,59.22,59.23,59.19,59.2,3022.0,45.243,45.2507,45.2201,45.2277,3022.0
2018-01-22 15:30:00,59.2,59.23,59.18,59.21,2494.0,45.2277,45.2507,45.2125,45.2354,2494.0
2018-01-22 15:35:00,59.21,59.21,59.19,59.21,1600.0,45.2354,45.2354,45.2201,45.2354,1600.0
2018-01-22 15:40:00,59.2,59.23,59.2,59.23,3067.0,45.2277,45.2507,45.2277,45.2507,3067.0
2018-01-22 15:45:00,59.22,59.25,59.22,59.25,1500.0,45.243,45.2659,45.243,45.2659,1500.0
2018-01-22 15:50:00,59.25,59.25,59.21,59.21,3714.0,45.2659,45.2659,45.2354,45.2354,3714.0
2018-01-22 15:55:00,59.21,59.3,59.14,59.3,14647.0,45.2354,45.3041,45.1819,45.3041,14647.0
2018-01-23 09:30:00,59.71,59.71,59.61,59.63,2300.0,45.6174,45.6174,45.541,45.5563,2300.0
2018-01-23 09:35:00,59.74,59.74,59.71,59.73,300.0,45.6403,45.6403,45.6174,45.6327,300.0
2018-01-23 09:40:00,59.55,59.6,59.55,59.56,1500.0,45.4951,45.5333,45.4951,45.5028,1500.0
2018-01-23 09:45:00,59.56,59.63,59.56,59.63,1600.0,45.5028,45.5563,45.5028,45.5563,1600.0
2018-01-23 09:50:00,59.58,59.6,59.57,59.6,900.0,45.5181,45.5333,45.5104,45.5333,900.0
2018-01-23 09:55:00,59.6,59.63,59.53,59.61,2300.0,45.5333,45.5563,45.4799,45.541,2300.0
2018-01-23 10:00:00,59.59,59.59,59.56,59.56,900.0,45.5257,45.5257,45.5028,45.5028,900.0
2018-01-23 10:05:00,59.4,59.4,59.31,59.32,1600.0,45.3805,45.3805,45.3118,45.3194,1600.0
2018-01-23 10:10:00,59.33,59.4,59.33,59.37,1500.0,45.3271,45.3805,45.3271,45.3576,1500.0
2018-01-23 10:15:00,59.42,59.53,59.4,59.53,2800.0,45.3958,45.4799,45.3805,45.4799,2800.0
2018-01-23 10:20:00,59.56,59.75,59.55,59.74,3789.0,45.5028,45.6479,45.4951,45.6403,3789.0
2018-01-23 10:25:00,59.66,59.79,59.66,59.79,1325.0,45.5792,45.6785,45.5792,45.6785,1325.0
2018-01-23 10:30:00,59.79,59.9,59.79,59.89,1100.0,45.6785,45.7625,45.6785,45.7549,1100.0
2018-01-23 10:35:00,59.86,59.98,59.86,59.95,2700.0,45.732,45.8236,45.732,45.8007,2700.0
2018-01-23 10:40:00,59.93,60.14,59.93,60.14,1000.0,45.7854,45.9459,45.7854,45.9459,1000.0
2018-01-23 10:45:00,60.13,60.22,60.13,60.22,1100.0,45.9382,46.007,45.9382,46.007,1100.0
2018-01-23 10:50:00,60.21,60.28,60.21,60.28,900.0,45.9994,46.0528,45.9994,46.0528,900.0
2018-01-23 10:55:00,60.32,60.49,60.32,60.41,2604.0,46.0834,46.2133,46.0834,46.1522,2604.0
2018-01-23 11:00:00,60.47,60.5,60.33,60.33,1300.0,46.198,46.2209,46.091,46.091,1300.0
2018-01-23 11:05:00,60.25,60.34,60.25,60.34,3300.0,46.0299,46.0987,46.0299,46.0987,3300.0
2018-01-23 11:10:00,60.34,60.35,60.26,60.26,2232.0,46.0987,46.1063,46.0376,46.0376,2232.0
2018-01-23 11:15:00,60.24,60.25,60.2,60.22,1600.0,46.0223,46.0299,45.9917,46.007,1600.0
2018-01-23 11:20:00,60.2,60.22,60.18,60.18,600.0,45.9917,46.007,45.9764,45.9764,600.0
2018-01-23 11:25:00,60.16,60.16,60.05,60.1,2400.0,45.9612,45.9612,45.8771,45.9153,2400.0
2018-01-23 11:30:00,60.15,60.22,60.15,60.2,2400.0,45.9535,46.007,45.9535,45.9917,2400.0
2018-01-23 11:35:00,60.2,60.2,60.16,60.17,3250.0,45.9917,45.9917,45.9612,45.9688,3250.0
2018-01-23 11:40:00,60.17,60.21,60.16,60.16,2200.0,45.9688,45.9994,45.9612,45.9612,2200.0
2018-01-23 11:45:00,60.21,60.23,60.19,60.19,700.0,45.9994,46.0146,45.9841,45.9841,700.0
2018-01-23 11:50:00,60.16,60.2,60.16,60.2,800.0,45.9612,45.9917,45.9612,45.9917,800.0
2018-01-23 11:55:00,60.19,60.19,60.19,60.19,100.0,45.9841,45.9841,45.9841,45.9841,100.0
2018-01-23 12:00:00,60.2,60.2,60.19,60.19,700.0,45.9917,45.9917,45.9841,45.9841,700.0
2018-01-23 12:05:00,60.2,60.21,60.18,60.18,1200.0,45.9917,45.9994,45.9764,45.9764,1200.0
2018-01-23 12:10:00,60.17,60.17,60.16,60.16,766.0,45.9688,45.9688,45.9612,45.9612,766.0
2018-01-23 12:15:00,60.19,60.2,60.19,60.19,1300.0,45.9841,45.9917,45.9841,45.9841,1300.0
2018-01-23 12:20:00,60.14,60.14,60.12,60.13,300.0,45.9459,45.9459,45.9306,45.9382,300.0
2018-01-23 12:25:00,60.13,60.13,60.11,60.11,800.0,45.9382,45.9382,45.923,45.923,800.0
2018-01-23 12:30:00,60.09,60.09,60.07,60.07,300.0,45.9077,45.9077,45.8924,45.8924,300.0
2018-01-23 12:35:00,60.04,60.06,60.04,60.05,700.0,45.8695,45.8848,45.8695,45.8771,700.0
2018-01-23 12:40:00,60.04,60.04,59.99,60.0,600.0,45.8695,45.8695,45.8313,45.8389,600.0
2018-01-23 12:45:00,60.0,60.02,59.99,59.99,700.0,45.8389,45.8542,45.8313,45.8313,700.0
2018-01-23 12:50:00,59.98,60.03,59.98,60.02,700.0,45.8236,45.8618,45.8236,45.8542,700.0
2018-01-23 12:55:00,60.02,60.02,59.96,59.96,1000.0,45.8542,45.8542,45.8084,45.8084,1000.0
2018-01-23 13:00:00,59.97,60.0,59.97,60.0,200.0,45.816,45.8389,45.816,45.8389,200.0
2018-01-23 13:05:00,60.0,60.03,60.0,60.03,1500.0,45.8389,45.8618,45.8389,45.8618,1500.0
2018-01-23 13:10:00,60.0,60.03,60.0,60.01,1300.0,45.8389,45.8618,45.8389,45.8466,1300.0
2018-01-23 13:15:00,60.02,60.04,60.02,60.04,900.0,45.8542,45.8695,45.8542,45.8695,900.0
2018-01-23 13:20:00,60.05,60.08,60.04,60.04,1100.0,45.8771,45.9,45.8695,45.8695,1100.0
2018-01-23 13:25:00,60.05,60.05,60.04,60.05,1600.0,45.8771,45.8771,45.8695,45.8771,1600.0
2018-01-23 13:30:00,60.06,60.1,60.06,60.1,2400.0,45.8848,45.9153,45.8848,45.9153,2400.0
2018-01-23 13:35:00,60.08,60.09,60.04,60.09,1500.0,45.9,45.9077,45.8695,45.9077,1500.0
2018-01-23 13:40:00,60.1,60.1,60.09,60.09,1800.0,45.9153,45.9153,45.9077,45.9077,1800.0
2018-01-23 13:45:00,60.1,60.12,60.08,60.1,5400.0,45.9153,45.9306,45.9,45.9153,5400.0
2018-01-23 13:50:00,60.1,60.15,60.09,60.15,1500.0,45.9153,45.9535,45.9077,45.9535,1500.0
2018-01-23 13:55:00,60.13,60.13,60.08,60.1,1500.0,45.9382,45.9382,45.9,45.9153,1500.0
2018-01-23 14:00:00,60.1,60.1,60.06,60.06,5065.0,45.9153,45.9153,45.8848,45.8848,5065.0
2018-01-23 14:05:00,60.03,60.03,59.98,60.0,509.0,45.8618,45.8618,45.8236,45.8389,509.0
2018-01-23 14:10:00,60.01,60.02,59.99,59.99,1200.0,45.8466,45.8542,45.8313,45.8313,1200.0
2018-01-23 14:15:00,60.0,60.07,60.0,60.07,1600.0,45.8389,45.8924,45.8389,45.8924,1600.0
2018-01-23 14:20:00,60.08,60.09,60.04,60.04,1225.0,45.9,45.9077,45.8695,45.8695,1225.0
2018-01-23 14:25:00,60.06,60.07,60.02,60.07,1200.0,45.8848,45.8924,45.8542,45.8924,1200.0
2018-01-23 14:30:00,60.07,60.08,60.07,60.07,900.0,45.8924,45.9,45.8924,45.8924,900.0
2018-01-23 14:35:00,60.11,60.14,60.09,60.11,1543.0,45.923,45.9459,45.9077,45.923,1543.0
2018-01-23 14:40:00,60.1,60.12,60.09,60.11,1540.0,45.9153,45.9306,45.9077,45.923,1540.0
2018-01-23 14:45:00,60.09,60.13,60.08,60.12,2089.0,45.9077,45.9382,45.9,45.9306,2089.0
2018-01-23 14:50:00,60.12,60.12,60.03,60.06,2311.0,45.9306,45.9306,45.8618,45.8848,2311.0
2018-01-23 14:55:00,60.06,60.1,60.01,60.07,2340.0,45.8848,45.9153,45.8466,45.8924,2340.0
2018-01-23 15:00:00,60.08,60.09,60.03,60.09,1624.0,45.9,45.9077,45.8618,45.9077,1624.0
2018-01-23 15:05:00,60.09,60.18,60.09,60.18,2800.0,45.9077,45.9764,45.9077,45.9764,2800.0
2018-01-23 15:10:00,60.19,60.22,60.14,60.14,2577.0,45.9841,46.007,45.9459,45.9459,2577.0
2018-01-23 15:15:00,60.15,60.19,60.15,60.19,2600.0,45.9535,45.9841,45.9535,45.9841,2600.0
2018-01-23 15:20:00,60.18,60.22,60.18,60.22,1400.0,45.9764,46.007,45.9764,46.007,1400.0
2018-01-23 15:25:00,60.22,60.22,60.19,60.2,1799.0,46.007,46.007,45.9841,45.9917,1799.0
2018-01-23 15:30:00,60.21,60.22,60.19,60.22,1791.0,45.9994,46.007,45.9841,46.007,1791.0
2018-01-23 15:35:00,60.23,60.28,60.23,60.28,1354.0,46.0146,46.0528,46.0146,46.0528,1354.0
2018-01-23 15:40:00,60.29,60.29,60.24,60.24,800.0,46.0605,46.0605,46.0223,46.0223,800.0
2018-01-23 15:45:00,60.25,60.33,60.25,60.33,2855.0,46.0299,46.091,46.0299,46.091,2855.0
2018-01-23 15:50:00,60.29,60.29,60.23,60.23,4260.0,46.0605,46.0605,46.0146,46.0146,4260.0
2018-01-23 15:55:00,60.24,60.31,60.24,60.31,5918.0,46.0223,46.0758,46.0223,46.0758,5918.0
2018-01-24 09:30:00,60.21,60.32,60.2,60.31,800.0,45.9994,46.0834,45.9917,46.0758,800.0
2018-01-24 09:35:00,60.19,60.25,60.17,60.17,1000.0,45.9841,46.0299,45.9688,45.9688,1000.0
2018-01-24 09:40:00,60.33,60.34,60.32,60.34,723.0,46.091,46.0987,46.0834,46.0987,723.0
2018-01-24 09:45:00,60.37,60.37,60.18,60.19,1700.0,46.1216,46.1216,45.9764,45.9841,1700.0
2018-01-24 09:50:00,60.25,60.37,60.25,60.32,2200.0,46.0299,46.1216,46.0299,46.0834,2200.0
2018-01-24 09:55:00,60.34,60.44,60.32,60.33,1400.0,46.0987,46.1751,46.0834,46.091,1400.0
2018-01-24 10:00:00,60.31,60.31,60.26,60.3,1000.0,46.0758,46.0758,46.0376,46.0681,1000.0
2018-01-24 10:05:00,60.3,60.33,60.27,60.33,1300.0,46.0681,46.091,46.0452,46.091,1300.0
2018-01-24 10:10:00,60.31,60.31,60.26,60.26,1400.0,46.0758,46.0758,46.0376,46.0376,1400.0
2018-01-24 10:15:00,60.26,60.37,60.26,60.37,1400.0,46.0376,46.1216,46.0376,46.1216,1400.0
2018-01-24 10:20:00,60.36,60.41,60.36,60.4,500.0,46.114,46.1522,46.114,46.1445,500.0
2018-01-24 10:25:00,60.4,60.41,60.33,60.33,1000.0,46.1445,46.1522,46.091,46.091,1000.0
2018-01-24 10:30:00,60.34,60.45,60.34,60.45,800.0,46.0987,46.1827,46.0987,46.1827,800.0
2018-01-24 10:35:00,60.46,60.46,60.42,60.43,1000.0,46.1904,46.1904,46.1598,46.1674,1000.0
2018-01-24 10:40:00,60.44,60.45,60.41,60.42,1500.0,46.1751,46.1827,46.1522,46.1598,1500.0
2018-01-24 10:45:00,60.4,60.42,60.34,60.35,700.0,46.1445,46.1598,46.0987,46.1063,700.0
2018-01-24 10:50:00,60.36,60.36,60.29,60.34,800.0,46.114,46.114,46.0605,46.0987,800.0
2018-01-24 10:55:00,60.37,60.39,60.28,60.36,2800.0,46.1216,46.1369,46.0528,46.114,2800.0
2018-01-24 11:00:00,60.34,60.35,60.32,60.33,1400.0,46.0987,46.1063,46.0834,46.091,1400.0
2018-01-24 11:05:00,60.35,60.38,60.35,60.38,1200.0,46.1063,46.1292,46.1063,46.1292,1200.0
2018-01-24 11:10:00,60.3,60.32,60.3,60.3,13600.0,46.0681,46.0834,46.0681,46.0681,13600.0
2018-01-24 11:15:00,60.3,60.32,60.25,60.25,5000.0,46.0681,46.0834,46.0299,46.0299,5000.0
2018-01-24 11:20:00,60.28,60.31,60.27,60.28,1300.0,46.0528,46.0758,46.0452,46.0528,1300.0
2018-01-24 11:25:00,60.29,60.34,60.29,60.3,700.0,46.0605,46.0987,46.0605,46.0681,700.0
2018-01-24 11:30:00,60.32,60.43,60.32,60.43,2140.0,46.0834,46.1674,46.0834,46.1674,2140.0
2018-01-24 11:35:00,60.47,60.57,60.47,60.56,1393.0,46.198,46.2744,46.198,46.2668,1393.0
2018-01-24 11:40:00,60.57,60.67,60.57,60.67,4942.0,46.2744,46.3508,46.2744,46.3508,4942.0
2018-01-24 11:45:00,60.66,60.79,60.66,60.78,2400.0,46.3432,46.4425,46.3432,46.4348,2400.0
2018-01-24 11:50:00,60.81,60.91,60.81,60.91,1700.0,46.4578,46.5342,46.4578,46.5342,1700.0
2018-01-24 11:55:00,60.89,60.89,60.82,60.84,700.0,46.5189,46.5189,46.4654,46.4807,700.0
2018-01-24 12:00:00,60.86,60.87,60.74,60.74,1000.0,46.496,46.5036,46.4043,46.4043,1000.0
2018-01-24 12:05:00,60.76,60.82,60.76,60.76,700.0,46.4196,46.4654,46.4196,46.4196,700.0
2018-01-24 12:10:00,60.76,60.79,60.76,60.78,1058.0,46.4196,46.4425,46.4196,46.4348,1058.0
2018-01-24 12:15:00,60.78,60.78,60.7,60.7,700.0,46.4348,46.4348,46.3737,46.3737,700.0
2018-01-24 12:20:00,60.69,60.69,60.66,60.66,360.0,46.3661,46.3661,46.3432,46.3432,360.0
2018-01-24 12:25:00,60.61,60.61,60.55,60.55,700.0,46.305,46.305,46.2591,46.2591,700.0
2018-01-24 12:30:00,60.5,60.55,60.48,60.55,900.0,46.2209,46.2591,46.2056,46.2591,900.0
2018-01-24 12:35:00,60.55,60.57,60.52,60.55,900.0,46.2591,46.2744,46.2362,46.2591,900.0
2018-01-24 12:40:00,60.55,60.6,60.55,60.57,1000.0,46.2591,46.2973,46.2591,46.2744,1000.0
2018-01-24 12:45:00,60.58,60.68,60.58,60.6,2800.0,46.282,46.3584,46.282,46.2973,2800.0
2018-01-24 12:50:00,60.6,60.63,60.6,60.61,400.0,46.2973,46.3202,46.2973,46.305,400.0
2018-01-24 12:55:00,60.61,60.63,60.6,60.6,1000.0,46.305,46.3202,46.2973,46.2973,1000.0
2018-01-24 13:00:00,60.57,60.57,60.56,60.56,800.0,46.2744,46.2744,46.2668,46.2668,800.0
2018-01-24 13:05:00,60.55,60.58,60.55,60.56,600.0,46.2591,46.282,46.2591,46.2668,600.0
2018-01-24 13:10:00,60.57,60.59,60.54,60.59,900.0,46.2744,46.2897,46.2515,46.2897,900.0
2018-01-24 13:15:00,60.6,60.64,60.57,60.64,1600.0,46.2973,46.3279,46.2744,46.3279,1600.0
2018-01-24 13:20:00,60.64,60.73,60.64,60.72,823.0,46.3279,46.3966,46.3279,46.389,823.0
2018-01-24 13:25:00,60.71,60.75,60.71,60.75,900.0,46.3814,46.4119,46.3814,46.4119,900.0
2018-01-24 13:30:00,60.75,60.85,60.73,60.85,1224.0,46.4119,46.4883,46.3966,46.4883,1224.0
2018-01-24 13:35:00,60.85,60.89,60.79,60.83,3500.0,46.4883,46.5189,46.4425,46.473,3500.0
2018-01-24 13:40:00,60.82,60.82,60.73,60.75,2100.0,46.4654,46.4654,46.3966,46.4119,2100.0
2018-01-24 13:45:00,60.7,60.71,60.67,60.71,705.0,46.3737,46.3814,46.3508,46.3814,705.0
2018-01-24 13:50:00,60.68,60.69,60.66,60.68,1000.0,46.3584,46.3661,46.3432,46.3584,1000.0
2018-01-24 13:55:00,60.67,60.67,60.59,60.59,600.0,46.3508,46.3508,46.2897,46.2897,600.0
2018-01-24 14:00:00,60.6,60.6,60.57,60.59,1000.0,46.2973,46.2973,46.2744,46.2897,1000.0
2018-01-24 14:05:00,60.62,60.62,60.59,60.59,500.0,46.3126,46.3126,46.2897,46.2897,500.0
2018-01-24 14:10:00,60.6,60.6,60.58,60.59,600.0,46.2973,46.2973,46.282,46.2897,600.0
2018-01-24 14:15:00,60.56,60.57,60.55,60.55,400.0,46.2668,46.2744,46.2591,46.2591,400.0
2018-01-24 14:20:00,60.57,60.64,60.57,60.64,700.0,46.2744,46.3279,46.2744,46.3279,700.0
2018-01-24 14:25:00,60.66,60.72,60.66,60.72,1400.0,46.3432,46.389,46.3432,46.389,1400.0
2018-01-24 14:30:00,60.7,60.7,60.63,60.67,1200.0,46.3737,46.3737,46.3202,46.3508,1200.0
2018-01-24 14:35:00,60.68,60.69,60.62,60.62,1000.0,46.3584,46.3661,46.3126,46.3126,1000.0
2018-01-24 14:40:00,60.6,60.62,60.56,60.57,1100.0,46.2973,46.3126,46.2668,46.2744,1100.0
2018-01-24 14:45:00,60.56,60.57,60.52,60.54,700.0,46.2668,46.2744,46.2362,46.2515,700.0
2018-01-24 14:50:00,60.52,60.54,60.47,60.5,1300.0,46.2362,46.2515,46.198,46.2209,1300.0
2018-01-24 14:55:00,60.54,60.54,60.49,60.49,1500.0,46.2515,46.2515,46.2133,46.2133,1500.0
2018-01-24 15:00:00,60.48,60.48,60.44,60.44,2300.0,46.2056,46.2056,46.1751,46.1751,2300.0
2018-01-24 15:05:00,60.43,60.46,60.42,60.46,2151.0,46.1674,46.1904,46.1598,46.1904,2151.0
2018-01-24 15:10:00,60.45,60.51,60.43,60.5,3062.0,46.1827,46.2286,46.1674,46.2209,3062.0
2018-01-24 15:15:00,60.49,60.53,60.47,60.47,2523.0,46.2133,46.2438,46.198,46.198,2523.0
2018-01-24 15:20:00,60.48,60.51,60.48,60.51,1499.0,46.2056,46.2286,46.2056,46.2286,1499.0
2018-01-24 15:25:00,60.54,60.54,60.47,60.48,1100.0,46.2515,46.2515,46.198,46.2056,1100.0
2018-01-24 15:30:00,60.5,60.5,60.45,60.48,2200.0,46.2209,46.2209,46.1827,46.2056,2200.0
2018-01-24 15:35:00,60.47,60.54,60.46,60.46,4277.0,46.198,46.2515,46.1904,46.1904,4277.0
2018-01-24 15:40:00,60.46,60.47,60.42,60.42,4507.0,46.1904,46.198,46.1598,46.1598,4507.0
2018-01-24 15:45:00,60.42,60.56,60.42,60.52,9808.0,46.1598,46.2668,46.1598,46.2362,9808.0
2018-01-24 15:50:00,60.51,60.54,60.5,60.53,6900.0,46.2286,46.2515,46.2209,46.2438,6900.0
2018-01-24 15:55:00,60.52,60.56,60.51,60.55,6005.0,46.2362,46.2668,46.2286,46.2591,6005.0
2018-01-25 09:30:00,60.54,60.6,60.45,60.5,1034.0,46.2515,46.2973,46.1827,46.2209,1034.0
2018-01-25 09:35:00,60.53,60.58,60.47,60.57,800.0,46.2438,46.282,46.198,46.2744,800.0
2018-01-25 09:40:00,60.46,60.48,60.45,60.48,500.0,46.1904,46.2056,46.1827,46.2056,500.0
2018-01-25 09:45:00,60.5,60.64,60.5,60.64,1800.0,46.2209,46.3279,46.2209,46.3279,1800.0
2018-01-25 09:50:00,60.69,60.69,60.62,60.62,700.0,46.3661,46.3661,46.3126,46.3126,700.0
2018-01-25 09:55:00,60.63,60.68,60.63,60.65,700.0,46.3202,46.3584,46.3202,46.3355,700.0
2018-01-25 10:00:00,60.6,60.62,60.57,60.62,1096.0,46.2973,46.3126,46.2744,46.3126,1096.0
2018-01-25 10:05:00,60.71,60.71,60.64,60.66,1100.0,46.3814,46.3814,46.3279,46.3432,1100.0
2018-01-25 10:10:00,60.68,60.79,60.68,60.79,2700.0,46.3584,46.4425,46.3584,46.4425,2700.0
2018-01-25 10:15:00,60.74,60.78,60.7,60.78,3300.0,46.4043,46.4348,46.3737,46.4348,3300.0
2018-01-25 10:20:00,60.77,60.78,60.73,60.75,1900.0,46.4272,46.4348,46.3966,46.4119,1900.0
2018-01-25 10:25:00,60.76,60.76,60.69,60.7,800.0,46.4196,46.4196,46.3661,46.3737,800.0
2018-01-25 10:30:00,60.68,60.68,60.67,60.67,1069.0,46.3584,46.3584,46.3508,46.3508,1069.0
2018-01-25 10:35:00,60.69,60.71,60.65,60.67,800.0,46.3661,46.3814,46.3355,46.3508,800.0
2018-01-25 10:40:00,60.66,60.68,60.65,60.67,1144.0,46.3432,46.3584,46.3355,46.3508,1144.0
2018-01-25 10:45:00,60.7,60.72,60.67,60.71,1620.0,46.3737,46.389,46.3508,46.3814,1620.0
2018-01-25 10:50:00,60.71,60.71,60.66,60.66,700.0,46.3814,46.3814,46.3432,46.3432,700.0
2018-01-25 10:55:00,60.67,60.71,60.65,60.7,1700.0,46.3508,46.3814,46.3355,46.3737,1700.0
2018-01-25 11:00:00,60.7,60.71,60.7,60.7,1350.0,46.3737,46.3814,46.3737,46.3737,1350.0
2018-01-25 11:05:00,60.65,60.71,60.65,60.71,2300.0,46.3355,46.3814,46.3355,46.3814,2300.0
2018-01-25 11:10:00,60.71,60.79,60.69,60.79,2108.0,46.3814,46.4425,46.3661,46.4425,2108.0
2018-01-25 11:15:00,60.78,60.79,60.73,60.74,3800.0,46.4348,46.4425,46.3966,46.4043,3800.0
2018-01-25 11:20:00,60.74,60.74,60.7,60.72,1900.0,46.4043,46.4043,46.3737,46.389,1900.0
2018-01-25 11:25:00,60.71,60.73,60.7,60.72,1000.0,46.3814,46.3966,46.3737,46.389,1000.0
2018-01-25 11:30:00,60.71,60.72,60.71,60.72,600.0,46.3814,46.389,46.3814,46.389,600.0
2018-01-25 11:35:00,60.71,60.73,60.7,60.72,1700.0,46.3814,46.3966,46.3737,46.389,1700.0
2018-01-25 11:40:00,60.71,60.73,60.69,60.69,3700.0,46.3814,46.3966,46.3661,46.3661,3700.0
2018-01-25 11:45:00,60.68,60.69,60.67,60.69,600.0,46.3584,46.3661,46.3508,46.3661,600.0
2018-01-25 11:50:00,60.7,60.7,60.63,60.64,1100.0,46.3737,46.3737,46.3202,46.3279,1100.0
2018-01-25 11:55:00,60.62,60.62,60.55,60.55,1400.0,46.3126,46.3126,46.2591,46.2591,1400.0
2018-01-25 12:00:00,60.55,60.56,60.55,60.56,803.0,46.2591,46.2668,46.2591,46.2668,803.0
2018-01-25 12:05:00,60.61,60.63,60.6,60.63,816.0,46.305,46.3202,46.2973,46.3202,816.0
2018-01-25 12:10:00,60.63,60.7,60.63,60.7,1673.0,46.3202,46.3737,46.3202,46.3737,1673.0
2018-01-25 12:15:00,60.71,60.72,60.7,60.71,1800.0,46.3814,46.389,46.3737,46.3814,1800.0
2018-01-25 12:20:00,60.72,60.72,60.68,60.72,1200.0,46.389,46.389,46.3584,46.389,1200.0
2018-01-25 12:25:00,60.72,60.76,60.72,60.75,1920.0,46.389,46.4196,46.389,46.4119,1920.0
2018-01-25 12:30:00,60.72,60.72,60.67,60.67,1000.0,46.389,46.389,46.3508,46.3508,1000.0
2018-01-25 12:35:00,60.68,60.68,60.66,60.67,1525.0,46.3584,46.3584,46.3432,46.3508,1525.0
2018-01-25 12:40:00,60.68,60.68,60.64,60.64,1100.0,46.3584,46.3584,46.3279,46.3279,1100.0
2018-01-25 12:45:00,60.64,60.65,60.64,60.64,500.0,46.3279,46.3355,46.3279,46.3279,500.0
2018-01-25 12:50:00,60.61,60.62,60.59,60.61,600.0,46.305,46.3126,46.2897,46.305,600.0
2018-01-25 12:55:00,60.6,60.61,60.6,60.6,600.0,46.2973,46.305,46.2973,46.2973,600.0
2018-01-25 13:00:00,60.58,60.58,60.57,60.57,1000.0,46.282,46.282,46.2744,46.2744,1000.0
2018-01-25 13:05:00,60.57,60.59,60.55,60.58,900.0,46.2744,46.2897,46.2591,46.282,900.0
2018-01-25 13:10:00,60.65,60.67,60.64,60.66,800.0,46.3355,46.3508,46.3279,46.3432,800.0
2018-01-25 13:15:00,60.67,60.68,60.66,60.66,400.0,46.3508,46.3584,46.3432,46.3432,400.0
2018-01-25 13:20:00,60.65,60.65,60.57,60.57,700.0,46.3355,46.3355,46.2744,46.2744,700.0
2018-01-25 13:25:00,60.56,60.57,60.56,60.57,800.0,46.2668,46.2744,46.2668,46.2744,800.0
2018-01-25 13:30:00,60.56,60.58,60.55,60.58,500.0,46.2668,46.282,46.2591,46.282,500.0
2018-01-25 13:35:00,60.56,60.6,60.55,60.6,1000.0,46.2668,46.2973,46.2591,46.2973,1000.0
2018-01-25 13:40:00,60.58,60.62,60.57,60.57,700.0,46.282,46.3126,46.2744,46.2744,700.0
2018-01-25 13:45:00,60.57,60.58,60.56,60.56,1400.0,46.2744,46.282,46.2668,46.2668,1400.0
2018-01-25 13:50:00,60.57,60.57,60.57,60.57,200.0,46.2744,46.2744,46.2744,46.2744,200.0
2018-01-25 13:55:00,60.57,60.57,60.55,60.55,600.0,46.2744,46.2744,46.2591,46.2591,600.0
2018-01-25 14:00:00,60.55,60.61,60.55,60.59,1200.0,46.2591,46.305,46.2591,46.2897,1200.0
2018-01-25 14:05:00,60.58,60.58,60.55,60.55,1663.0,46.282,46.282,46.2591,46.2591,1663.0
2018-01-25 14:10:00,60.54,60.56,60.52,60.56,2000.0,46.2515,46.2668,46.2362,46.2668,2000.0
2018-01-25 14:15:00,60.56,60.57,60.55,60.57,500.0,46.2668,46.2744,46.2591,46.2744,500.0
2018-01-25 14:20:00,60.57,60.58,60.57,60.58,200.0,46.2744,46.282,46.2744,46.282,200.0
2018-01-25 14:25:00,60.57,60.6,60.57,60.57,600.0,46.2744,46.2973,46.2744,46.2744,600.0
2018-01-25 14:30:00,60.57,60.63,60.57,60.63,1200.0,46.2744,46.3202,46.2744,46.3202,1200.0
2018-01-25 14:35:00,60.63,60.65,60.63,60.63,830.0,46.3202,46.3355,46.3202,46.3202,830.0
2018-01-25 14:40:00,60.64,60.67,60.64,60.67,800.0,46.3279,46.3508,46.3279,46.3508,800.0
2018-01-25 14:45:00,60.67,60.7,60.67,60.69,1800.0,46.3508,46.3737,46.3508,46.3661,1800.0
2018-01-25 14:50:00,60.7,60.7,60.65,60.66,1400.0,46.3737,46.3737,46.3355,46.3432,1400.0
2018-01-25 14:55:00,60.66,60.66,60.63,60.65,1900.0,46.3432,46.3432,46.3202,46.3355,1900.0
2018-01-25 15:00:00,60.66,60.69,60.66,60.69,1220.0,46.3432,46.3661,46.3432,46.3661,1220.0
2018-01-25 15:05:00,60.71,60.74,60.7,60.73,1500.0,46.3814,46.4043,46.3737,46.3966,1500.0
2018-01-25 15:10:00,60.73,60.73,60.68,60.69,3085.0,46.3966,46.3966,46.3584,46.3661,3085.0
2018-01-25 15:15:00,60.68,60.74,60.68,60.74,3300.0,46.3584,46.4043,46.3584,46.4043,3300.0
2018-01-25 15:20:00,60.74,60.79,60.74,60.78,2694.0,46.4043,46.4425,46.4043,46.4348,2694.0
2018-01-25 15:25:00,60.78,60.82,60.78,60.82,1800.0,46.4348,46.4654,46.4348,46.4654,1800.0
2018-01-25 15:30:00,60.82,60.88,60.82,60.86,3600.0,46.4654,46.5112,46.4654,46.496,3600.0
2018-01-25 15:35:00,60.86,60.87,60.83,60.83,2300.0,46.496,46.5036,46.473,46.473,2300.0
2018-01-25 15:40:00,60.85,60.86,60.83,60.85,2300.0,46.4883,46.496,46.473,46.4883,2300.0
2018-01-25 15:45:00,60.85,60.89,60.85,60.88,5747.0,46.4883,46.5189,46.4883,46.5112,5747.0
2018-01-25 15:50:00,60.88,60.9,60.85,60.88,5292.0,46.5112,46.5265,46.4883,46.5112,5292.0
2018-01-25 15:55:00,60.88,60.88,60.83,60.85,4827.0,46.5112,46.5112,46.473,46.4883,4827.0
2018-01-26 09:30:00,60.92,60.93,60.81,60.81,800.0,46.5418,46.5494,46.4578,46.4578,800.0
2018-01-26 09:35:00,60.62,60.73,60.62,60.71,500.0,46.3126,46.3966,46.3126,46.3814,500.0
2018-01-26 09:40:00,60.62,60.62,60.6,60.6,309.0,46.3126,46.3126,46.2973,46.2973,309.0
2018-01-26 09:45:00,60.53,60.56,60.52,60.53,500.0,46.2438,46.2668,46.2362,46.2438,500.0
2018-01-26 09:50:00,60.57,60.65,60.57,60.65,1000.0,46.2744,46.3355,46.2744,46.3355,1000.0
2018-01-26 09:55:00,60.68,60.73,60.68,60.72,420.0,46.3584,46.3966,46.3584,46.389,420.0
2018-01-26 10:00:00,60.81,60.81,60.79,60.79,500.0,46.4578,46.4578,46.4425,46.4425,500.0
2018-01-26 10:05:00,60.75,60.79,60.73,60.73,2676.0,46.4119,46.4425,46.3966,46.3966,2676.0
2018-01-26 10:10:00,60.67,60.67,60.47,60.47,1024.0,46.3508,46.3508,46.198,46.198,1024.0
2018-01-26 10:15:00,60.41,60.44,60.41,60.42,600.0,46.1522,46.1751,46.1522,46.1598,600.0
2018-01-26 10:20:00,60.44,60.44,60.41,60.41,709.0,46.1751,46.1751,46.1522,46.1522,709.0
2018-01-26 10:25:00,60.49,60.61,60.49,60.6,2500.0,46.2133,46.305,46.2133,46.2973,2500.0
2018-01-26 10:30:00,60.57,60.62,60.53,60.53,803.0,46.2744,46.3126,46.2438,46.2438,803.0
2018-01-26 10:35:00,60.53,60.57,60.49,60.49,765.0,46.2438,46.2744,46.2133,46.2133,765.0
2018-01-26 10:40:00,60.49,60.51,60.45,60.45,1000.0,46.2133,46.2286,46.1827,46.1827,1000.0
2018-01-26 10:45:00,60.42,60.46,60.42,60.46,500.0,46.1598,46.1904,46.1598,46.1904,500.0
2018-01-26 10:50:00,60.42,60.42,60.4,60.4,578.0,46.1598,46.1598,46.1445,46.1445,578.0
2018-01-26 10:55:00,60.34,60.39,60.34,60.39,200.0,46.0987,46.1369,46.0987,46.1369,200.0
2018-01-26 11:00:00,60.35,60.35,60.3,60.3,750.0,46.1063,46.1063,46.0681,46.0681,750.0
2018-01-26 11:05:00,60.29,60.29,60.23,60.23,500.0,46.0605,46.0605,46.0146,46.0146,500.0
2018-01-26 11:10:00,60.28,60.28,60.18,60.18,800.0,46.0528,46.0528,45.9764,45.9764,800.0
2018-01-26 11:15:00,60.19,60.19,60.16,60.16,1000.0,45.9841,45.9841,45.9612,45.9612,1000.0
2018-01-26 11:20:00,60.15,60.15,60.1,60.1,1239.0,45.9535,45.9535,45.9153,45.9153,1239.0
2018-01-26 11:25:00,60.13,60.18,60.13,60.17,1000.0,45.9382,45.9764,45.9382,45.9688,1000.0
2018-01-26 11:30:00,60.17,60.3,60.17,60.26,1293.0,45.9688,46.0681,45.9688,46.0376,1293.0
2018-01-26 11:35:00,60.28,60.3,60.28,60.28,300.0,46.0528,46.0681,46.0528,46.0528,300.0
2018-01-26 11:40:00,60.25,60.31,60.24,60.26,994.0,46.0299,46.0758,46.0223,46.0376,994.0
2018-01-26 11:45:00,60.27,60.29,60.24,60.24,476.0,46.0452,46.0605,46.0223,46.0223,476.0
2018-01-26 11:50:00,60.24,60.25,60.24,60.25,200.0,46.0223,46.0299,46.0223,46.0299,200.0
2018-01-26 11:55:00,60.25,60.28,60.25,60.28,600.0,46.0299,46.0528,46.0299,46.0528,600.0
2018-01-26 12:00:00,60.28,60.3,60.26,60.3,400.0,46.0528,46.0681,46.0376,46.0681,400.0
2018-01-26 12:05:00,60.28,60.28,60.26,60.26,500.0,46.0528,46.0528,46.0376,46.0376,500.0
2018-01-26 12:10:00,60.33,60.37,60.33,60.37,400.0,46.091,46.1216,46.091,46.1216,400.0
2018-01-26 12:15:00,60.38,60.38,60.36,60.36,300.0,46.1292,46.1292,46.114,46.114,300.0
2018-01-26 12:20:00,60.34,60.39,60.34,60.35,800.0,46.0987,46.1369,46.0987,46.1063,800.0
2018-01-26 12:25:00,60.33,60.39,60.33,60.37,400.0,46.091,46.1369,46.091,46.1216,400.0
2018-01-26 12:30:00,60.38,60.38,60.38,60.38,100.0,46.1292,46.1292,46.1292,46.1292,100.0
2018-01-26 12:35:00,60.34,60.35,60.33,60.35,600.0,46.0987,46.1063,46.091,46.1063,600.0
2018-01-26 12:40:00,60.38,60.4,60.38,60.4,1081.0,46.1292,46.1445,46.1292,46.1445,1081.0
2018-01-26 12:45:00,60.41,60.43,60.4,60.43,700.0,46.1522,46.1674,46.1445,46.1674,700.0
2018-01-26 12:50:00,60.43,60.45,60.4,60.4,900.0,46.1674,46.1827,46.1445,46.1445,900.0
2018-01-26 12:55:00,60.4,60.42,60.36,60.36,1176.0,46.1445,46.1598,46.114,46.114,1176.0
2018-01-26 13:00:00,60.38,60.4,60.38,60.38,1300.0,46.1292,46.1445,46.1292,46.1292,1300.0
2018-01-26 13:05:00,60.43,60.43,60.42,60.43,600.0,46.1674,46.1674,46.1598,46.1674,600.0
2018-01-26 13:10:00,60.46,60.46,60.44,60.44,800.0,46.1904,46.1904,46.1751,46.1751,800.0
2018-01-26 13:15:00,60.44,60.44,60.39,60.42,1700.0,46.1751,46.1751,46.1369,46.1598,1700.0
2018-01-26 13:20:00,60.39,60.41,60.38,60.41,1500.0,46.1369,46.1522,46.1292,46.1522,1500.0
2018-01-26 13:25:00,60.4,60.41,60.39,60.41,1500.0,46.1445,46.1522,46.1369,46.1522,1500.0
2018-01-26 13:30:00,60.4,60.43,60.37,60.37,2600.0,46.1445,46.1674,46.1216,46.1216,2600.0
2018-01-26 13:35:00,60.39,60.39,60.32,60.32,2600.0,46.1369,46.1369,46.0834,46.0834,2600.0
2018-01-26 13:40:00,60.33,60.37,60.33,60.37,2000.0,46.091,46.1216,46.091,46.1216,2000.0
2018-01-26 13:45:00,60.37,60.38,60.36,60.38,2100.0,46.1216,46.1292,46.114,46.1292,2100.0
2018-01-26 13:50:00,60.38,60.38,60.32,60.34,3400.0,46.1292,46.1292,46.0834,46.0987,3400.0
2018-01-26 13:55:00,60.34,60.34,60.28,60.29,2240.0,46.0987,46.0987,46.0528,46.0605,2240.0
2018-01-26 14:00:00,60.29,60.3,60.28,60.3,500.0,46.0605,46.0681,46.0528,46.0681,500.0
2018-01-26 14:05:00,60.32,60.37,60.3,60.37,500.0,46.0834,46.1216,46.0681,46.1216,500.0
2018-01-26 14:10:00,60.35,60.36,60.31,60.31,900.0,46.1063,46.114,46.0758,46.0758,900.0
2018-01-26 14:15:00,60.33,60.36,60.33,60.36,300.0,46.091,46.114,46.091,46.114,300.0
2018-01-26 14:20:00,60.35,60.36,60.31,60.31,700.0,46.1063,46.114,46.0758,46.0758,700.0
2018-01-26 14:25:00,60.31,60.32,60.26,60.29,900.0,46.0758,46.0834,46.0376,46.0605,900.0
2018-01-26 14:30:00,60.29,60.34,60.29,60.32,900.0,46.0605,46.0987,46.0605,46.0834,900.0
2018-01-26 14:35:00,60.3,60.34,60.3,60.34,700.0,46.0681,46.0987,46.0681,46.0987,700.0
2018-01-26 14:40:00,60.33,60.36,60.33,60.35,700.0,46.091,46.114,46.091,46.1063,700.0
2018-01-26 14:45:00,60.34,60.35,60.33,60.34,900.0,46.0987,46.1063,46.091,46.0987,900.0
2018-01-26 14:50:00,60.33,60.33,60.25,60.26,900.0,46.091,46.091,46.0299,46.0376,900.0
2018-01-26 14:55:00,60.24,60.25,60.24,60.25,800.0,46.0223,46.0299,46.0223,46.0299,800.0
2018-01-26 15:00:00,60.28,60.28,60.26,60.28,600.0,46.0528,46.0528,46.0376,46.0528,600.0
2018-01-26 15:05:00,60.28,60.32,60.28,60.31,500.0,46.0528,46.0834,46.0528,46.0758,500.0
2018-01-26 15:10:00,60.35,60.36,60.35,60.36,748.0,46.1063,46.114,46.1063,46.114,748.0
2018-01-26 15:15:00,60.4,60.42,60.4,60.42,800.0,46.1445,46.1598,46.1445,46.1598,800.0
2018-01-26 15:20:00,60.43,60.43,60.43,60.43,947.0,46.1674,46.1674,46.1674,46.1674,947.0
2018-01-26 15:25:00,60.45,60.46,60.45,60.46,700.0,46.1827,46.1904,46.1827,46.1904,700.0
2018-01-26 15:30:00,60.46,60.48,60.44,60.48,1800.0,46.1904,46.2056,46.1751,46.2056,1800.0
2018-01-26 15:35:00,60.49,60.53,60.49,60.53,1000.0,46.2133,46.2438,46.2133,46.2438,1000.0
2018-01-26 15:40:00,60.53,60.57,60.53,60.57,1100.0,46.2438,46.2744,46.2438,46.2744,1100.0
2018-01-26 15:45:00,60.58,60.62,60.58,60.6,1100.0,46.282,46.3126,46.282,46.2973,1100.0
2018-01-26 15:50:00,60.58,60.58,60.54,60.54,800.0,46.282,46.282,46.2515,46.2515,800.0
2018-01-26 15:55:00,60.53,60.56,60.5,60.56,3206.0,46.2438,46.2668,46.2209,46.2668,3206.0
2018-01-29 09:30:00,60.2,60.2,59.68,59.68,1000.0,45.9917,45.9917,45.5945,45.5945,1000.0
2018-01-29 09:35:00,59.73,59.73,59.26,59.26,1100.0,45.6327,45.6327,45.2736,45.2736,1100.0
2018-01-29 09:40:00,59.23,59.41,59.23,59.4,600.0,45.2507,45.3882,45.2507,45.3805,600.0
2018-01-29 09:45:00,59.4,59.43,59.38,59.4,1100.0,45.3805,45.4035,45.3653,45.3805,1100.0
2018-01-29 09:50:00,59.4,59.4,59.4,59.4,270.0,45.3805,45.3805,45.3805,45.3805,270.0
2018-01-29 09:55:00,59.42,59.48,59.42,59.48,500.0,45.3958,45.4417,45.3958,45.4417,500.0
2018-01-29 10:00:00,59.42,59.42,59.33,59.33,1800.0,45.3958,45.3958,45.3271,45.3271,1800.0
2018-01-29 10:05:00,59.31,59.31,59.2,59.2,708.0,45.3118,45.3118,45.2277,45.2277,708.0
2018-01-29 10:10:00,59.22,59.22,59.08,59.08,2524.0,45.243,45.243,45.1361,45.1361,2524.0
2018-01-29 10:15:00,59.06,59.08,59.03,59.04,4935.0,45.1208,45.1361,45.0979,45.1055,4935.0
2018-01-29 10:20:00,59.03,59.15,58.99,59.15,2323.0,45.0979,45.1895,45.0673,45.1895,2323.0
2018-01-29 10:25:00,59.18,59.18,59.12,59.18,1200.0,45.2125,45.2125,45.1666,45.2125,1200.0
2018-01-29 10:30:00,59.18,59.18,59.08,59.12,1407.0,45.2125,45.2125,45.1361,45.1666,1407.0
2018-01-29 10:35:00,59.14,59.14,59.07,59.11,1200.0,45.1819,45.1819,45.1284,45.159,1200.0
2018-01-29 10:40:00,59.21,59.33,59.16,59.33,2076.0,45.2354,45.3271,45.1972,45.3271,2076.0
2018-01-29 10:45:00,59.35,59.35,59.28,59.28,601.0,45.3423,45.3423,45.2889,45.2889,601.0
2018-01-29 10:50:00,59.26,59.33,59.26,59.33,940.0,45.2736,45.3271,45.2736,45.3271,940.0
2018-01-29 10:55:00,59.34,59.34,59.29,59.29,700.0,45.3347,45.3347,45.2965,45.2965,700.0
2018-01-29 11:00:00,59.26,59.26,59.24,59.24,200.0,45.2736,45.2736,45.2583,45.2583,200.0
2018-01-29 11:05:00,59.28,59.28,59.23,59.27,1100.0,45.2889,45.2889,45.2507,45.2812,1100.0
2018-01-29 11:10:00,59.28,59.31,59.27,59.31,645.0,45.2889,45.3118,45.2812,45.3118,645.0
2018-01-29 11:15:00,59.38,59.38,59.38,59.38,387.0,45.3653,45.3653,45.3653,45.3653,387.0
2018-01-29 11:20:00,59.33,59.37,59.28,59.36,1500.0,45.3271,45.3576,45.2889,45.35,1500.0
2018-01-29 11:25:00,59.32,59.32,59.2,59.24,1582.0,45.3194,45.3194,45.2277,45.2583,1582.0
2018-01-29 11:30:00,59.21,59.21,59.15,59.15,1000.0,45.2354,45.2354,45.1895,45.1895,1000.0
2018-01-29 11:35:00,59.17,59.17,59.13,59.14,700.0,45.2048,45.2048,45.1743,45.1819,700.0
2018-01-29 11:40:00,59.13,59.23,59.13,59.23,1000.0,45.1743,45.2507,45.1743,45.2507,1000.0
2018-01-29 11:45:00,59.26,59.26,59.24,59.24,500.0,45.2736,45.2736,45.2583,45.2583,500.0
2018-01-29 11:50:00,59.25,59.28,59.24,59.24,1100.0,45.2659,45.2889,45.2583,45.2583,1100.0
2018-01-29 11:55:00,59.24,59.24,59.21,59.21,600.0,45.2583,45.2583,45.2354,45.2354,600.0
2018-01-29 12:00:00,59.22,59.24,59.17,59.24,1300.0,45.243,45.2583,45.2048,45.2583,1300.0
2018-01-29 12:05:00,59.27,59.29,59.27,59.28,1200.0,45.2812,45.2965,45.2812,45.2889,1200.0
2018-01-29 12:10:00,59.25,59.26,59.2,59.2,900.0,45.2659,45.2736,45.2277,45.2277,900.0
2018-01-29 12:15:00,59.2,59.21,59.16,59.17,806.0,45.2277,45.2354,45.1972,45.2048,806.0
2018-01-29 12:20:00,59.16,59.16,59.15,59.15,700.0,45.1972,45.1972,45.1895,45.1895,700.0
2018-01-29 12:25:00,59.15,59.15,59.13,59.13,709.0,45.1895,45.1895,45.1743,45.1743,709.0
2018-01-29 12:30:00,59.14,59.14,59.08,59.08,900.0,45.1819,45.1819,45.1361,45.1361,900.0
2018-01-29 12:35:00,59.11,59.11,59.09,59.11,659.0,45.159,45.159,45.1437,45.159,659.0
2018-01-29 12:40:00,59.11,59.13,59.1,59.11,1200.0,45.159,45.1743,45.1513,45.159,1200.0
2018-01-29 12:45:00,59.12,59.17,59.11,59.17,600.0,45.1666,45.2048,45.159,45.2048,600.0
2018-01-29 12:50:00,59.18,59.22,59.18,59.21,1000.0,45.2125,45.243,45.2125,45.2354,1000.0
2018-01-29 12:55:00,59.2,59.21,59.18,59.18,300.0,45.2277,45.2354,45.2125,45.2125,300.0
2018-01-29 13:00:00,59.23,59.27,59.22,59.27,500.0,45.2507,45.2812,45.243,45.2812,500.0
2018-01-29 13:05:00,59.31,59.35,59.29,59.29,1200.0,45.3118,45.3423,45.2965,45.2965,1200.0
2018-01-29 13:10:00,59.3,59.33,59.3,59.33,1100.0,45.3041,45.3271,45.3041,45.3271,1100.0
2018-01-29 13:15:00,59.34,59.35,59.33,59.35,1000.0,45.3347,45.3423,45.3271,45.3423,1000.0
2018-01-29 13:20:00,59.36,59.38,59.35,59.35,900.0,45.35,45.3653,45.3423,45.3423,900.0
2018-01-29 13:25:00,59.36,59.39,59.36,59.39,300.0,45.35,45.3729,45.35,45.3729,300.0
2018-01-29 13:30:00,59.41,59.49,59.41,59.49,1100.0,45.3882,45.4493,45.3882,45.4493,1100.0
2018-01-29 13:35:00,59.51,59.51,59.42,59.42,1000.0,45.4646,45.4646,45.3958,45.3958,1000.0
2018-01-29 13:40:00,59.4,59.42,59.4,59.42,600.0,45.3805,45.3958,45.3805,45.3958,600.0
2018-01-29 13:45:00,59.42,59.42,59.4,59.4,700.0,45.3958,45.3958,45.3805,45.3805,700.0
2018-01-29 13:50:00,59.42,59.44,59.41,59.43,1000.0,45.3958,45.4111,45.3882,45.4035,1000.0
2018-01-29 13:55:00,59.42,59.42,59.38,59.41,700.0,45.3958,45.3958,45.3653,45.3882,700.0
2018-01-29 14:00:00,59.46,59.53,59.46,59.49,1000.0,45.4264,45.4799,45.4264,45.4493,1000.0
2018-01-29 14:05:00,59.49,59.54,59.49,59.52,1000.0,45.4493,45.4875,45.4493,45.4722,1000.0
2018-01-29 14:10:00,59.53,59.55,59.48,59.53,954.0,45.4799,45.4951,45.4417,45.4799,954.0
2018-01-29 14:15:00,59.53,59.55,59.53,59.53,500.0,45.4799,45.4951,45.4799,45.4799,500.0
2018-01-29 14:20:00,59.53,59.55,59.53,59.53,700.0,45.4799,45.4951,45.4799,45.4799,700.0
2018-01-29 14:25:00,59.53,59.56,59.53,59.56,842.0,45.4799,45.5028,45.4799,45.5028,842.0
2018-01-29 14:30:00,59.58,59.6,59.57,59.59,600.0,45.5181,45.5333,45.5104,45.5257,600.0
2018-01-29 14:35:00,59.62,59.69,59.62,59.66,1610.0,45.5486,45.6021,45.5486,45.5792,1610.0
2018-01-29 14:40:00,59.65,59.67,59.63,59.66,700.0,45.5715,45.5868,45.5563,45.5792,700.0
2018-01-29 14:45:00,59.66,59.67,59.65,59.67,800.0,45.5792,45.5868,45.5715,45.5868,800.0
2018-01-29 14:50:00,59.67,59.75,59.67,59.75,900.0,45.5868,45.6479,45.5868,45.6479,900.0
2018-01-29 14:55:00,59.76,59.79,59.75,59.79,1000.0,45.6556,45.6785,45.6479,45.6785,1000.0
2018-01-29 15:00:00,59.8,59.82,59.77,59.78,2009.0,45.6861,45.7014,45.6632,45.6709,2009.0
2018-01-29 15:05:00,59.76,59.79,59.75,59.79,900.0,45.6556,45.6785,45.6479,45.6785,900.0
2018-01-29 15:10:00,59.81,59.81,59.77,59.79,1202.0,45.6938,45.6938,45.6632,45.6785,1202.0
2018-01-29 15:15:00,59.78,59.78,59.76,59.77,1032.0,45.6709,45.6709,45.6556,45.6632,1032.0
2018-01-29 15:20:00,59.76,59.76,59.7,59.7,3462.0,45.6556,45.6556,45.6097,45.6097,3462.0
2018-01-29 15:25:00,59.7,59.7,59.66,59.66,1800.0,45.6097,45.6097,45.5792,45.5792,1800.0
2018-01-29 15:30:00,59.66,59.67,59.64,59.66,1900.0,45.5792,45.5868,45.5639,45.5792,1900.0
2018-01-29 15:35:00,59.66,59.66,59.6,59.6,1777.0,45.5792,45.5792,45.5333,45.5333,1777.0
2018-01-29 15:40:00,59.58,59.6,59.53,59.59,3176.0,45.5181,45.5333,45.4799,45.5257,3176.0
2018-01-29 15:45:00,59.58,59.58,59.49,59.5,3260.0,45.5181,45.5181,45.4493,45.4569,3260.0
2018-01-29 15:50:00,59.5,59.6,59.5,59.59,2400.0,45.4569,45.5333,45.4569,45.5257,2400.0
2018-01-29 15:55:00,59.6,59.6,59.54,59.54,6641.0,45.5333,45.5333,45.4875,45.4875,6641.0
2018-01-30 09:30:00,59.62,59.89,59.62,59.68,3919.0,45.5486,45.7549,45.5486,45.5945,3919.0
2018-01-30 09:35:00,59.63,59.63,59.36,59.36,1000.0,45.5563,45.5563,45.35,45.35,1000.0
2018-01-30 09:40:00,59.43,59.43,59.2,59.24,600.0,45.4035,45.4035,45.2277,45.2583,600.0
2018-01-30 09:45:00,59.22,59.23,59.08,59.23,2453.0,45.243,45.2507,45.1361,45.2507,2453.0
2018-01-30 09:50:00,59.27,59.27,59.18,59.18,1422.0,45.2812,45.2812,45.2125,45.2125,1422.0
2018-01-30 09:55:00,59.17,59.23,59.1,59.1,3298.0,45.2048,45.2507,45.1513,45.1513,3298.0
2018-01-30 10:00:00,59.12,59.12,59.08,59.09,967.0,45.1666,45.1666,45.1361,45.1437,967.0
2018-01-30 10:05:00,59.08,59.08,58.94,58.94,4375.0,45.1361,45.1361,45.0291,45.0291,4375.0
2018-01-30 10:10:00,58.97,59.0,58.92,58.99,820.0,45.052,45.0749,45.0138,45.0673,820.0
2018-01-30 10:15:00,59.07,59.08,59.05,59.05,700.0,45.1284,45.1361,45.1131,45.1131,700.0
2018-01-30 10:20:00,59.02,59.11,59.02,59.06,2800.0,45.0902,45.159,45.0902,45.1208,2800.0
2018-01-30 10:25:00,59.07,59.1,58.98,59.05,1820.0,45.1284,45.1513,45.0597,45.1131,1820.0
2018-01-30 10:30:00,59.03,59.03,58.95,58.98,3100.0,45.0979,45.0979,45.0367,45.0597,3100.0
2018-01-30 10:35:00,58.99,59.03,58.99,59.03,1300.0,45.0673,45.0979,45.0673,45.0979,1300.0
2018-01-30 10:40:00,59.0,59.02,58.94,58.96,1700.0,45.0749,45.0902,45.0291,45.0444,1700.0
2018-01-30 10:45:00,58.96,59.04,58.95,58.95,4706.0,45.0444,45.1055,45.0367,45.0367,4706.0
2018-01-30 10:50:00,58.94,59.01,58.94,59.01,1300.0,45.0291,45.0826,45.0291,45.0826,1300.0
2018-01-30 10:55:00,59.0,59.0,58.95,58.96,2164.0,45.0749,45.0749,45.0367,45.0444,2164.0
2018-01-30 11:00:00,58.96,59.0,58.94,59.0,1200.0,45.0444,45.0749,45.0291,45.0749,1200.0
2018-01-30 11:05:00,58.97,58.97,58.86,58.89,600.0,45.052,45.052,44.968,44.9909,600.0
2018-01-30 11:10:00,58.89,58.91,58.86,58.88,800.0,44.9909,45.0062,44.968,44.9833,800.0
2018-01-30 11:15:00,58.87,58.87,58.84,58.87,700.0,44.9756,44.9756,44.9527,44.9756,700.0
2018-01-30 11:20:00,58.93,58.93,58.8,58.85,1000.0,45.0215,45.0215,44.9221,44.9603,1000.0
2018-01-30 11:25:00,58.85,58.86,58.8,58.82,1200.0,44.9603,44.968,44.9221,44.9374,1200.0
2018-01-30 11:30:00,58.82,58.82,58.74,58.81,800.0,44.9374,44.9374,44.8763,44.9298,800.0
2018-01-30 11:35:00,58.8,58.8,58.75,58.75,800.0,44.9221,44.9221,44.8839,44.8839,800.0
2018-01-30 11:40:00,58.76,58.85,58.76,58.85,1100.0,44.8916,44.9603,44.8916,44.9603,1100.0
2018-01-30 11:45:00,58.9,58.93,58.9,58.93,700.0,44.9985,45.0215,44.9985,45.0215,700.0
2018-01-30 11:50:00,58.91,58.98,58.91,58.96,900.0,45.0062,45.0597,45.0062,45.0444,900.0
2018-01-30 11:55:00,58.93,58.96,58.93,58.94,1151.0,45.0215,45.0444,45.0215,45.0291,1151.0
2018-01-30 12:00:00,58.95,59.02,58.95,59.02,600.0,45.0367,45.0902,45.0367,45.0902,600.0
2018-01-30 12:05:00,59.03,59.03,59.0,59.01,700.0,45.0979,45.0979,45.0749,45.0826,700.0
2018-01-30 12:10:00,59.04,59.07,59.04,59.05,400.0,45.1055,45.1284,45.1055,45.1131,400.0
2018-01-30 12:15:00,59.11,59.12,59.09,59.11,1002.0,45.159,45.1666,45.1437,45.159,1002.0
2018-01-30 12:20:00,59.12,59.2,59.12,59.15,1428.0,45.1666,45.2277,45.1666,45.1895,1428.0
2018-01-30 12:25:00,59.16,59.16,59.15,59.15,1000.0,45.1972,45.1972,45.1895,45.1895,1000.0
2018-01-30 12:30:00,59.17,59.26,59.17,59.26,1200.0,45.2048,45.2736,45.2048,45.2736,1200.0
2018-01-30 12:35:00,59.25,59.29,59.25,59.29,995.0,45.2659,45.2965,45.2659,45.2965,995.0
2018-01-30 12:40:00,59.31,59.32,59.2,59.24,940.0,45.3118,45.3194,45.2277,45.2583,940.0
2018-01-30 12:45:00,59.24,59.28,59.23,59.23,500.0,45.2583,45.2889,45.2507,45.2507,500.0
2018-01-30 12:50:00,59.24,59.25,59.2,59.2,1000.0,45.2583,45.2659,45.2277,45.2277,1000.0
2018-01-30 12:55:00,59.22,59.22,59.14,59.17,1700.0,45.243,45.243,45.1819,45.2048,1700.0
2018-01-30 13:00:00,59.14,59.14,59.12,59.12,300.0,45.1819,45.1819,45.1666,45.1666,300.0
2018-01-30 13:05:00,59.1,59.12,59.08,59.12,800.0,45.1513,45.1666,45.1361,45.1666,800.0
2018-01-30 13:10:00,59.19,59.19,59.17,59.17,300.0,45.2201,45.2201,45.2048,45.2048,300.0
2018-01-30 13:15:00,59.15,59.15,59.09,59.09,679.0,45.1895,45.1895,45.1437,45.1437,679.0
2018-01-30 13:20:00,59.07,59.1,59.07,59.1,700.0,45.1284,45.1513,45.1284,45.1513,700.0
2018-01-30 13:25:00,59.08,59.11,59.08,59.11,700.0,45.1361,45.159,45.1361,45.159,700.0
2018-01-30 13:30:00,59.1,59.1,59.02,59.02,1400.0,45.1513,45.1513,45.0902,45.0902,1400.0
2018-01-30 13:35:00,59.03,59.03,59.01,59.01,400.0,45.0979,45.0979,45.0826,45.0826,400.0
2018-01-30 13:40:00,59.0,59.05,58.92,58.92,1935.0,45.0749,45.1131,45.0138,45.0138,1935.0
2018-01-30 13:45:00,58.89,58.96,58.88,58.96,1467.0,44.9909,45.0444,44.9833,45.0444,1467.0
2018-01-30 13:50:00,58.99,58.99,58.9,58.98,1100.0,45.0673,45.0673,44.9985,45.0597,1100.0
2018-01-30 13:55:00,58.99,58.99,58.94,58.97,800.0,45.0673,45.0673,45.0291,45.052,800.0
2018-01-30 14:00:00,58.97,58.97,58.92,58.92,1475.0,45.052,45.052,45.0138,45.0138,1475.0
2018-01-30 14:05:00,58.94,59.04,58.92,59.04,800.0,45.0291,45.1055,45.0138,45.1055,800.0
2018-01-30 14:10:00,59.05,59.11,59.05,59.11,400.0,45.1131,45.159,45.1131,45.159,400.0
2018-01-30 14:15:00,59.08,59.12,59.07,59.1,1100.0,45.1361,45.1666,45.1284,45.1513,1100.0
2018-01-30 14:20:00,59.05,59.07,59.04,59.07,800.0,45.1131,45.1284,45.1055,45.1284,800.0
2018-01-30 14:25:00,59.07,59.12,59.07,59.12,600.0,45.1284,45.1666,45.1284,45.1666,600.0
2018-01-30 14:30:00,59.13,59.13,59.06,59.06,600.0,45.1743,45.1743,45.1208,45.1208,600.0
2018-01-30 14:35:00,59.06,59.06,59.01,59.01,400.0,45.1208,45.1208,45.0826,45.0826,400.0
2018-01-30 14:40:00,59.02,59.04,59.0,59.04,600.0,45.0902,45.1055,45.0749,45.1055,600.0
2018-01-30 14:45:00,59.0,59.0,58.94,58.96,600.0,45.0749,45.0749,45.0291,45.0444,600.0
2018-01-30 14:50:00,58.93,58.94,58.92,58.92,400.0,45.0215,45.0291,45.0138,45.0138,400.0
2018-01-30 14:55:00,58.93,58.93,58.9,58.9,800.0,45.0215,45.0215,44.9985,44.9985,800.0
2018-01-30 15:00:00,58.89,58.93,58.89,58.93,700.0,44.9909,45.0215,44.9909,45.0215,700.0
2018-01-30 15:05:00,58.92,58.92,58.76,58.76,2100.0,45.0138,45.0138,44.8916,44.8916,2100.0
2018-01-30 15:10:00,58.76,58.78,58.72,58.72,2355.0,44.8916,44.9069,44.861,44.861,2355.0
2018-01-30 15:15:00,58.72,58.72,58.69,58.71,1100.0,44.861,44.861,44.8381,44.8534,1100.0
2018-01-30 15:20:00,58.73,58.77,58.67,58.72,3029.0,44.8687,44.8992,44.8228,44.861,3029.0
2018-01-30 15:25:00,58.73,58.82,58.73,58.79,1600.0,44.8687,44.9374,44.8687,44.9145,1600.0
2018-01-30 15:30:00,58.79,58.79,58.67,58.68,3400.0,44.9145,44.9145,44.8228,44.8305,3400.0
2018-01-30 15:35:00,58.68,58.7,58.66,58.66,3335.0,44.8305,44.8458,44.8152,44.8152,3335.0
2018-01-30 15:40:00,58.65,58.65,58.58,58.58,5688.0,44.8076,44.8076,44.7541,44.7541,5688.0
2018-01-30 15:45:00,58.57,58.59,58.57,58.59,3588.0,44.7464,44.7617,44.7464,44.7617,3588.0
2018-01-30 15:50:00,58.59,58.63,58.57,58.58,5614.0,44.7617,44.7923,44.7464,44.7541,5614.0
2018-01-30 15:55:00,58.6,58.63,58.53,58.53,3484.0,44.7694,44.7923,44.7159,44.7159,3484.0
2018-01-31 09:30:00,58.68,58.82,58.68,58.82,731.0,44.8305,44.9374,44.8305,44.9374,731.0
2018-01-31 09:35:00,58.82,58.88,58.82,58.82,739.0,44.9374,44.9833,44.9374,44.9374,739.0
2018-01-31 09:40:00,58.74,58.82,58.74,58.76,1900.0,44.8763,44.9374,44.8763,44.8916,1900.0
2018-01-31 09:45:00,58.8,58.98,58.77,58.98,8181.0,44.9221,45.0597,44.8992,45.0597,8181.0
2018-01-31 09:50:00,59.01,59.16,59.0,59.16,900.0,45.0826,45.1972,45.0749,45.1972,900.0
2018-01-31 09:55:00,59.23,59.25,59.2,59.2,1606.0,45.2507,45.2659,45.2277,45.2277,1606.0
2018-01-31 10:00:00,59.22,59.64,59.22,59.64,2706.0,45.243,45.5639,45.243,45.5639,2706.0
2018-01-31 10:05:00,59.69,59.85,59.69,59.83,1400.0,45.6021,45.7243,45.6021,45.709,1400.0
2018-01-31 10:10:00,59.67,59.72,59.63,59.72,1170.0,45.5868,45.625,45.5563,45.625,1170.0
2018-01-31 10:15:00,59.64,59.71,59.61,59.66,1402.0,45.5639,45.6174,45.541,45.5792,1402.0
2018-01-31 10:20:00,59.62,59.62,59.49,59.5,900.0,45.5486,45.5486,45.4493,45.4569,900.0
2018-01-31 10:25:00,59.55,59.66,59.55,59.59,1481.0,45.4951,45.5792,45.4951,45.5257,1481.0
2018-01-31 10:30:00,59.59,59.59,59.48,59.55,1317.0,45.5257,45.5257,45.4417,45.4951,1317.0
2018-01-31 10:35:00,59.53,59.53,59.41,59.41,917.0,45.4799,45.4799,45.3882,45.3882,917.0
2018-01-31 10:40:00,59.44,59.54,59.44,59.45,1150.0,45.4111,45.4875,45.4111,45.4187,1150.0
2018-01-31 10:45:00,59.44,59.44,59.32,59.32,1000.0,45.4111,45.4111,45.3194,45.3194,1000.0
2018-01-31 10:50:00,59.32,59.41,59.32,59.34,1000.0,45.3194,45.3882,45.3194,45.3347,1000.0
2018-01-31 10:55:00,59.31,59.42,59.31,59.42,1100.0,45.3118,45.3958,45.3118,45.3958,1100.0
2018-01-31 11:00:00,59.42,59.42,59.29,59.3,1500.0,45.3958,45.3958,45.2965,45.3041,1500.0
2018-01-31 11:05:00,59.29,59.29,59.21,59.21,1200.0,45.2965,45.2965,45.2354,45.2354,1200.0
2018-01-31 11:10:00,59.18,59.2,59.13,59.13,1000.0,45.2125,45.2277,45.1743,45.1743,1000.0
2018-01-31 11:15:00,59.14,59.2,59.14,59.17,1100.0,45.1819,45.2277,45.1819,45.2048,1100.0
2018-01-31 11:20:00,59.1,59.19,59.1,59.13,1300.0,45.1513,45.2201,45.1513,45.1743,1300.0
2018-01-31 11:25:00,59.12,59.14,59.03,59.03,900.0,45.1666,45.1819,45.0979,45.0979,900.0
2018-01-31 11:30:00,59.05,59.05,58.95,59.01,1200.0,45.1131,45.1131,45.0367,45.0826,1200.0
2018-01-31 11:35:00,58.97,58.98,58.97,58.98,600.0,45.052,45.0597,45.052,45.0597,600.0
2018-01-31 11:40:00,58.97,58.97,58.92,58.92,500.0,45.052,45.052,45.0138,45.0138,500.0
2018-01-31 11:45:00,58.88,58.95,58.84,58.95,2300.0,44.9833,45.0367,44.9527,45.0367,2300.0
2018-01-31 11:50:00,58.9,58.91,58.87,58.88,1400.0,44.9985,45.0062,44.9756,44.9833,1400.0
2018-01-31 11:55:00,58.89,58.91,58.89,58.89,400.0,44.9909,45.0062,44.9909,44.9909,400.0
2018-01-31 12:00:00,58.89,59.01,58.88,58.99,1200.0,44.9909,45.0826,44.9833,45.0673,1200.0
2018-01-31 12:05:00,59.09,59.1,59.07,59.1,500.0,45.1437,45.1513,45.1284,45.1513,500.0
2018-01-31 12:10:00,59.1,59.12,59.1,59.1,900.0,45.1513,45.1666,45.1513,45.1513,900.0
2018-01-31 12:15:00,59.1,59.1,59.09,59.09,1200.0,45.1513,45.1513,45.1437,45.1437,1200.0
2018-01-31 12:20:00,59.1,59.15,59.09,59.14,1200.0,45.1513,45.1895,45.1437,45.1819,1200.0
2018-01-31 12:25:00,59.14,59.16,59.14,59.15,1200.0,45.1819,45.1972,45.1819,45.1895,1200.0
2018-01-31 12:30:00,59.16,59.18,59.16,59.16,943.0,45.1972,45.2125,45.1972,45.1972,943.0
2018-01-31 12:35:00,59.14,59.19,59.12,59.19,2090.0,45.1819,45.2201,45.1666,45.2201,2090.0
2018-01-31 12:40:00,59.19,59.21,59.13,59.21,1803.0,45.2201,45.2354,45.1743,45.2354,1803.0
2018-01-31 12:45:00,59.22,59.23,59.18,59.2,1700.0,45.243,45.2507,45.2125,45.2277,1700.0
2018-01-31 12:50:00,59.19,59.22,59.19,59.22,500.0,45.2201,45.243,45.2201,45.243,500.0
2018-01-31 12:55:00,59.26,59.32,59.23,59.32,1338.0,45.2736,45.3194,45.2507,45.3194,1338.0
2018-01-31 13:00:00,59.32,59.39,59.32,59.39,1000.0,45.3194,45.3729,45.3194,45.3729,1000.0
2018-01-31 13:05:00,59.41,59.47,59.41,59.42,1100.0,45.3882,45.434,45.3882,45.3958,1100.0
2018-01-31 13:10:00,59.43,59.48,59.43,59.48,1000.0,45.4035,45.4417,45.4035,45.4417,1000.0
2018-01-31 13:15:00,59.47,59.5,59.47,59.49,1384.0,45.434,45.4569,45.434,45.4493,1384.0
2018-01-31 13:20:00,59.47,59.54,59.46,59.54,1100.0,45.434,45.4875,45.4264,45.4875,1100.0
2018-01-31 13:25:00,59.58,59.58,59.51,59.51,870.0,45.5181,45.5181,45.4646,45.4646,870.0
2018-01-31 13:30:00,59.5,59.5,59.49,59.49,700.0,45.4569,45.4569,45.4493,45.4493,700.0
2018-01-31 13:35:00,59.48,59.48,59.43,59.44,800.0,45.4417,45.4417,45.4035,45.4111,800.0
2018-01-31 13:40:00,59.43,59.43,59.4,59.41,500.0,45.4035,45.4035,45.3805,45.3882,500.0
2018-01-31 13:45:00,59.42,59.43,59.38,59.4,900.0,45.3958,45.4035,45.3653,45.3805,900.0
2018-01-31 13:50:00,59.39,59.39,59.35,59.36,1300.0,45.3729,45.3729,45.3423,45.35,1300.0
2018-01-31 13:55:00,59.36,59.41,59.35,59.35,1100.0,45.35,45.3882,45.3423,45.3423,1100.0
2018-01-31 14:00:00,59.38,59.53,59.38,59.43,1700.0,45.3653,45.4799,45.3653,45.4035,1700.0
2018-01-31 14:05:00,59.46,59.49,59.4,59.48,1200.0,45.4264,45.4493,45.3805,45.4417,1200.0
2018-01-31 14:10:00,59.43,59.46,59.35,59.41,3765.0,45.4035,45.4264,45.3423,45.3882,3765.0
2018-01-31 14:15:00,59.37,59.39,59.27,59.27,1900.0,45.3576,45.3729,45.2812,45.2812,1900.0
2018-01-31 14:20:00,59.25,59.27,59.19,59.26,1800.0,45.2659,45.2812,45.2201,45.2736,1800.0
2018-01-31 14:25:00,59.26,59.31,59.26,59.3,4346.0,45.2736,45.3118,45.2736,45.3041,4346.0
2018-01-31 14:30:00,59.31,59.35,59.29,59.29,2100.0,45.3118,45.3423,45.2965,45.2965,2100.0
2018-01-31 14:35:00,59.27,59.33,59.27,59.32,1794.0,45.2812,45.3271,45.2812,45.3194,1794.0
2018-01-31 14:40:00,59.28,59.29,59.26,59.28,614.0,45.2889,45.2965,45.2736,45.2889,614.0
2018-01-31 14:45:00,59.22,59.23,59.16,59.23,1700.0,45.243,45.2507,45.1972,45.2507,1700.0
2018-01-31 14:50:00,59.23,59.25,59.2,59.25,900.0,45.2507,45.2659,45.2277,45.2659,900.0
2018-01-31 14:55:00,59.24,59.26,59.22,59.26,1600.0,45.2583,45.2736,45.243,45.2736,1600.0
2018-01-31 15:00:00,59.26,59.32,59.26,59.29,3600.0,45.2736,45.3194,45.2736,45.2965,3600.0
2018-01-31 15:05:00,59.3,59.33,59.25,59.31,1000.0,45.3041,45.3271,45.2659,45.3118,1000.0
2018-01-31 15:10:00,59.32,59.36,59.31,59.35,2800.0,45.3194,45.35,45.3118,45.3423,2800.0
2018-01-31 15:15:00,59.33,59.44,59.33,59.44,2553.0,45.3271,45.4111,45.3271,45.4111,2553.0
2018-01-31 15:20:00,59.46,59.55,59.45,59.55,2800.0,45.4264,45.4951,45.4187,45.4951,2800.0
2018-01-31 15:25:00,59.55,59.64,59.53,59.61,3767.0,45.4951,45.5639,45.4799,45.541,3767.0
2018-01-31 15:30:00,59.61,59.71,59.6,59.71,4869.0,45.541,45.6174,45.5333,45.6174,4869.0
2018-01-31 15:35:00,59.71,59.76,59.71,59.74,2600.0,45.6174,45.6556,45.6174,45.6403,2600.0
2018-01-31 15:40:00,59.74,59.75,59.65,59.65,4582.0,45.6403,45.6479,45.5715,45.5715,4582.0
2018-01-31 15:45:00,59.64,59.76,59.64,59.74,5638.0,45.5639,45.6556,45.5639,45.6403,5638.0
2018-01-31 15:50:00,59.75,59.86,59.74,59.86,5453.0,45.6479,45.732,45.6403,45.732,5453.0
2018-01-31 15:55:00,59.87,59.99,59.81,59.95,13962.0,45.7396,45.8313,45.6938,45.8007,13962.0
2018-02-01 09:30:00,59.95,60.26,59.9,60.26,2100.0,45.8007,46.0376,45.7625,46.0376,2100.0
2018-02-01 09:35:00,60.17,60.17,59.98,59.98,900.0,45.9688,45.9688,45.8236,45.8236,900.0
2018-02-01 09:40:00,59.96,60.01,59.73,59.73,2200.0,45.8084,45.8466,45.6327,45.6327,2200.0
2018-02-01 09:45:00,59.72,59.8,59.66,59.78,900.0,45.625,45.6861,45.5792,45.6709,900.0
2018-02-01 09:50:00,59.78,59.78,59.51,59.51,1000.0,45.6709,45.6709,45.4646,45.4646,1000.0
2018-02-01 09:55:00,59.47,59.48,59.36,59.48,1100.0,45.434,45.4417,45.35,45.4417,1100.0
2018-02-01 10:00:00,59.52,59.61,59.46,59.61,1410.0,45.4722,45.541,45.4264,45.541,1410.0
2018-02-01 10:05:00,59.6,59.65,59.5,59.5,600.0,45.5333,45.5715,45.4569,45.4569,600.0
2018-02-01 10:10:00,59.5,59.51,59.37,59.42,1901.0,45.4569,45.4646,45.3576,45.3958,1901.0
2018-02-01 10:15:00,59.41,59.5,59.34,59.34,1400.0,45.3882,45.4569,45.3347,45.3347,1400.0
2018-02-01 10:20:00,59.38,59.38,59.22,59.22,2758.0,45.3653,45.3653,45.243,45.243,2758.0
2018-02-01 10:25:00,59.22,59.22,59.0,59.03,1984.0,45.243,45.243,45.0749,45.0979,1984.0
2018-02-01 10:30:00,59.06,59.13,58.95,58.99,1964.0,45.1208,45.1743,45.0367,45.0673,1964.0
2018-02-01 10:35:00,59.04,59.05,58.94,58.94,1000.0,45.1055,45.1131,45.0291,45.0291,1000.0
2018-02-01 10:40:00,58.9,58.94,58.74,58.94,1100.0,44.9985,45.0291,44.8763,45.0291,1100.0
2018-02-01 10:45:00,58.93,58.93,58.84,58.92,600.0,45.0215,45.0215,44.9527,45.0138,600.0
2018-02-01 10:50:00,58.86,58.95,58.82,58.95,900.0,44.968,45.0367,44.9374,45.0367,900.0
2018-02-01 10:55:00,58.92,58.92,58.78,58.79,900.0,45.0138,45.0138,44.9069,44.9145,900.0
2018-02-01 11:00:00,58.85,58.85,58.78,58.79,300.0,44.9603,44.9603,44.9069,44.9145,300.0
2018-02-01 11:05:00,58.8,58.81,58.76,58.76,700.0,44.9221,44.9298,44.8916,44.8916,700.0
2018-02-01 11:10:00,58.69,58.71,58.59,58.59,600.0,44.8381,44.8534,44.7617,44.7617,600.0
2018-02-01 11:15:00,58.6,58.6,58.56,58.59,1100.0,44.7694,44.7694,44.7388,44.7617,1100.0
2018-02-01 11:20:00,58.57,58.57,58.53,58.53,1300.0,44.7464,44.7464,44.7159,44.7159,1300.0
2018-02-01 11:25:00,58.54,58.55,58.47,58.48,2920.0,44.7235,44.7312,44.67,44.6777,2920.0
2018-02-01 11:30:00,58.51,58.61,58.51,58.61,600.0,44.7006,44.777,44.7006,44.777,600.0
2018-02-01 11:35:00,58.62,58.63,58.6,58.63,662.0,44.7846,44.7923,44.7694,44.7923,662.0
2018-02-01 11:40:00,58.75,58.86,58.75,58.82,901.0,44.8839,44.968,44.8839,44.9374,901.0
2018-02-01 11:45:00,58.84,58.95,58.83,58.95,1800.0,44.9527,45.0367,44.9451,45.0367,1800.0
2018-02-01 11:50:00,58.95,59.08,58.91,59.07,1700.0,45.0367,45.1361,45.0062,45.1284,1700.0
2018-02-01 11:55:00,59.03,59.1,59.0,59.0,1100.0,45.0979,45.1513,45.0749,45.0749,1100.0
2018-02-01 12:00:00,58.94,58.96,58.91,58.96,940.0,45.0291,45.0444,45.0062,45.0444,940.0
2018-02-01 12:05:00,58.93,58.93,58.81,58.81,1500.0,45.0215,45.0215,44.9298,44.9298,1500.0
2018-02-01 12:10:00,58.81,58.82,58.77,58.81,1500.0,44.9298,44.9374,44.8992,44.9298,1500.0
2018-02-01 12:15:00,58.8,58.8,58.71,58.71,1900.0,44.9221,44.9221,44.8534,44.8534,1900.0
2018-02-01 12:20:00,58.72,58.75,58.69,58.69,1300.0,44.861,44.8839,44.8381,44.8381,1300.0
2018-02-01 12:25:00,58.68,58.73,58.68,58.71,1350.0,44.8305,44.8687,44.8305,44.8534,1350.0
2018-02-01 12:30:00,58.73,58.74,58.7,58.73,1100.0,44.8687,44.8763,44.8458,44.8687,1100.0
2018-02-01 12:35:00,58.74,58.74,58.68,58.68,700.0,44.8763,44.8763,44.8305,44.8305,700.0
2018-02-01 12:40:00,58.66,58.67,58.63,58.67,600.0,44.8152,44.8228,44.7923,44.8228,600.0
2018-02-01 12:45:00,58.67,58.7,58.65,58.65,900.0,44.8228,44.8458,44.8076,44.8076,900.0
2018-02-01 12:50:00,58.63,58.65,58.57,58.59,1500.0,44.7923,44.8076,44.7464,44.7617,1500.0
2018-02-01 12:55:00,58.59,58.59,58.5,58.52,1500.0,44.7617,44.7617,44.693,44.7082,1500.0
2018-02-01 13:00:00,58.52,58.58,58.52,58.57,900.0,44.7082,44.7541,44.7082,44.7464,900.0
2018-02-01 13:05:00,58.59,58.6,58.51,58.52,500.0,44.7617,44.7694,44.7006,44.7082,500.0
2018-02-01 13:10:00,58.55,58.6,58.55,58.59,700.0,44.7312,44.7694,44.7312,44.7617,700.0
2018-02-01 13:15:00,58.6,58.6,58.56,58.56,600.0,44.7694,44.7694,44.7388,44.7388,600.0
2018-02-01 13:20:00,58.61,58.61,58.53,58.54,1457.0,44.777,44.777,44.7159,44.7235,1457.0
2018-02-01 13:25:00,58.53,58.56,58.52,58.55,1200.0,44.7159,44.7388,44.7082,44.7312,1200.0
2018-02-01 13:30:00,58.56,58.64,58.56,58.64,1600.0,44.7388,44.7999,44.7388,44.7999,1600.0
2018-02-01 13:35:00,58.65,58.65,58.62,58.62,600.0,44.8076,44.8076,44.7846,44.7846,600.0
2018-02-01 13:40:00,58.62,58.72,58.62,58.72,976.0,44.7846,44.861,44.7846,44.861,976.0
2018-02-01 13:45:00,58.72,58.76,58.71,58.76,1700.0,44.861,44.8916,44.8534,44.8916,1700.0
2018-02-01 13:50:00,58.78,58.78,58.73,58.73,500.0,44.9069,44.9069,44.8687,44.8687,500.0
2018-02-01 13:55:00,58.73,58.73,58.71,58.73,600.0,44.8687,44.8687,44.8534,44.8687,600.0
2018-02-01 14:00:00,58.73,58.73,58.69,58.69,1200.0,44.8687,44.8687,44.8381,44.8381,1200.0
2018-02-01 14:05:00,58.69,58.71,58.68,58.68,800.0,44.8381,44.8534,44.8305,44.8305,800.0
2018-02-01 14:10:00,58.64,58.66,58.6,58.6,1600.0,44.7999,44.8152,44.7694,44.7694,1600.0
2018-02-01 14:15:00,58.58,58.58,58.45,58.45,1299.0,44.7541,44.7541,44.6548,44.6548,1299.0
2018-02-01 14:20:00,58.44,58.44,58.38,58.43,800.0,44.6471,44.6471,44.6013,44.6395,800.0
2018-02-01 14:25:00,58.4,58.49,58.4,58.45,1600.0,44.6166,44.6853,44.6166,44.6548,1600.0
2018-02-01 14:30:00,58.43,58.43,58.38,58.38,900.0,44.6395,44.6395,44.6013,44.6013,900.0
2018-02-01 14:35:00,58.37,58.44,58.37,58.44,900.0,44.5936,44.6471,44.5936,44.6471,900.0
2018-02-01 14:40:00,58.44,58.48,58.44,58.47,700.0,44.6471,44.6777,44.6471,44.67,700.0
2018-02-01 14:45:00,58.48,58.56,58.48,58.56,2509.0,44.6777,44.7388,44.6777,44.7388,2509.0
2018-02-01 14:50:00,58.55,58.56,58.53,58.54,1495.0,44.7312,44.7388,44.7159,44.7235,1495.0
2018-02-01 14:55:00,58.56,58.57,58.5,58.52,855.0,44.7388,44.7464,44.693,44.7082,855.0
2018-02-01 15:00:00,58.51,58.52,58.44,58.45,1000.0,44.7006,44.7082,44.6471,44.6548,1000.0
2018-02-01 15:05:00,58.42,58.42,58.4,58.42,1400.0,44.6318,44.6318,44.6166,44.6318,1400.0
2018-02-01 15:10:00,58.41,58.41,58.32,58.38,1985.0,44.6242,44.6242,44.5554,44.6013,1985.0
2018-02-01 15:15:00,58.38,58.38,58.34,58.35,1503.0,44.6013,44.6013,44.5707,44.5784,1503.0
2018-02-01 15:20:00,58.35,58.35,58.31,58.31,600.0,44.5784,44.5784,44.5478,44.5478,600.0
2018-02-01 15:25:00,58.25,58.26,58.23,58.23,1400.0,44.502,44.5096,44.4867,44.4867,1400.0
2018-02-01 15:30:00,58.23,58.23,58.1,58.1,3697.0,44.4867,44.4867,44.3874,44.3874,3697.0
2018-02-01 15:35:00,58.06,58.09,58.04,58.04,4800.0,44.3568,44.3797,44.3415,44.3415,4800.0
2018-02-01 15:40:00,58.0,58.03,57.99,58.0,3800.0,44.311,44.3339,44.3033,44.311,3800.0
2018-02-01 15:45:00,58.0,58.01,57.95,57.97,4309.0,44.311,44.3186,44.2728,44.288,4309.0
2018-02-01 15:50:00,57.98,58.01,57.96,57.99,5200.0,44.2957,44.3186,44.2804,44.3033,5200.0
2018-02-01 15:55:00,57.99,58.05,57.96,58.05,10783.0,44.3033,44.3492,44.2804,44.3492,10783.0
2018-02-02 09:30:00,57.46,57.49,56.9,57.1,2800.0,43.8984,43.9213,43.4706,43.6234,2800.0
2018-02-02 09:35:00,57.31,57.31,57.28,57.28,200.0,43.7838,43.7838,43.7609,43.7609,200.0
2018-02-02 09:40:00,57.47,57.72,57.47,57.72,2106.0,43.9061,44.097,43.9061,44.097,2106.0
2018-02-02 09:45:00,57.75,58.15,57.75,58.15,1100.0,44.12,44.4256,44.12,44.4256,1100.0
2018-02-02 09:50:00,58.21,58.21,58.04,58.04,1058.0,44.4714,44.4714,44.3415,44.3415,1058.0
2018-02-02 09:55:00,58.02,58.03,57.91,57.94,1300.0,44.3262,44.3339,44.2422,44.2651,1300.0
2018-02-02 10:00:00,57.95,58.34,57.95,58.34,1900.0,44.2728,44.5707,44.2728,44.5707,1900.0
2018-02-02 10:05:00,58.4,58.74,58.35,58.56,1883.0,44.6166,44.8763,44.5784,44.7388,1883.0
2018-02-02 10:10:00,58.63,58.73,58.55,58.7,2800.0,44.7923,44.8687,44.7312,44.8458,2800.0
2018-02-02 10:15:00,58.65,58.65,58.53,58.64,800.0,44.8076,44.8076,44.7159,44.7999,800.0
2018-02-02 10:20:00,58.7,58.79,58.64,58.7,4638.0,44.8458,44.9145,44.7999,44.8458,4638.0
2018-02-02 10:25:00,58.73,58.73,58.43,58.46,1300.0,44.8687,44.8687,44.6395,44.6624,1300.0
2018-02-02 10:30:00,58.32,58.41,58.31,58.41,3900.0,44.5554,44.6242,44.5478,44.6242,3900.0
2018-02-02 10:35:00,58.37,58.37,58.22,58.26,1300.0,44.5936,44.5936,44.479,44.5096,1300.0
2018-02-02 10:40:00,58.28,58.34,58.27,58.28,2108.0,44.5249,44.5707,44.5172,44.5249,2108.0
2018-02-02 10:45:00,58.29,58.3,58.24,58.24,700.0,44.5325,44.5402,44.4943,44.4943,700.0
2018-02-02 10:50:00,58.31,58.32,58.19,58.24,3900.0,44.5478,44.5554,44.4561,44.4943,3900.0
2018-02-02 10:55:00,58.25,58.25,58.1,58.1,1500.0,44.502,44.502,44.3874,44.3874,1500.0
2018-02-02 11:00:00,58.12,58.12,58.0,58.0,3360.0,44.4026,44.4026,44.311,44.311,3360.0
2018-02-02 11:05:00,58.01,58.07,58.0,58.06,1500.0,44.3186,44.3644,44.311,44.3568,1500.0
2018-02-02 11:10:00,58.05,58.11,58.01,58.11,1400.0,44.3492,44.395,44.3186,44.395,1400.0
2018-02-02 11:15:00,58.14,58.17,58.13,58.17,2773.0,44.4179,44.4408,44.4103,44.4408,2773.0
2018-02-02 11:20:00,58.21,58.32,58.21,58.22,1925.0,44.4714,44.5554,44.4714,44.479,1925.0
2018-02-02 11:25:00,58.36,58.39,58.33,58.33,1100.0,44.586,44.6089,44.5631,44.5631,1100.0
2018-02-02 11:30:00,58.35,58.4,58.33,58.33,1100.0,44.5784,44.6166,44.5631,44.5631,1100.0
2018-02-02 11:35:00,58.35,58.39,58.35,58.36,1000.0,44.5784,44.6089,44.5784,44.586,1000.0
2018-02-02 11:40:00,58.34,58.34,58.21,58.25,2706.0,44.5707,44.5707,44.4714,44.502,2706.0
2018-02-02 11:45:00,58.26,58.32,58.24,58.31,700.0,44.5096,44.5554,44.4943,44.5478,700.0
2018-02-02 11:50:00,58.41,58.41,58.4,58.4,400.0,44.6242,44.6242,44.6166,44.6166,400.0
2018-02-02 11:55:00,58.39,58.42,58.39,58.39,1801.0,44.6089,44.6318,44.6089,44.6089,1801.0
2018-02-02 12:00:00,58.44,58.52,58.44,58.52,1255.0,44.6471,44.7082,44.6471,44.7082,1255.0
2018-02-02 12:05:00,58.53,58.53,58.5,58.51,800.0,44.7159,44.7159,44.693,44.7006,800.0
2018-02-02 12:10:00,58.48,58.49,58.41,58.46,1184.0,44.6777,44.6853,44.6242,44.6624,1184.0
2018-02-02 12:15:00,58.48,58.48,58.45,58.45,200.0,44.6777,44.6777,44.6548,44.6548,200.0
2018-02-02 12:20:00,58.46,58.58,58.46,58.52,2827.0,44.6624,44.7541,44.6624,44.7082,2827.0
2018-02-02 12:25:00,58.48,58.52,58.47,58.52,2173.0,44.6777,44.7082,44.67,44.7082,2173.0
2018-02-02 12:30:00,58.52,58.52,58.52,58.52,0.0,44.7082,44.7082,44.7082,44.7082,0.0
2018-02-02 12:35:00,58.43,58.43,58.43,58.43,300.0,44.6395,44.6395,44.6395,44.6395,300.0
2018-02-02 12:40:00,58.39,58.39,58.36,58.36,400.0,44.6089,44.6089,44.586,44.586,400.0
2018-02-02 12:45:00,58.34,58.37,58.34,58.37,1000.0,44.5707,44.5936,44.5707,44.5936,1000.0
2018-02-02 12:50:00,58.36,58.37,58.36,58.37,200.0,44.586,44.5936,44.586,44.5936,200.0
2018-02-02 12:55:00,58.37,58.37,58.37,58.37,100.0,44.5936,44.5936,44.5936,44.5936,100.0
2018-02-02 13:00:00,58.36,58.36,58.29,58.29,1701.0,44.586,44.586,44.5325,44.5325,1701.0
2018-02-02 13:05:00,58.28,58.3,58.28,58.3,1600.0,44.5249,44.5402,44.5249,44.5402,1600.0
2018-02-02 13:10:00,58.29,58.36,58.28,58.34,2696.0,44.5325,44.586,44.5249,44.5707,2696.0
2018-02-02 13:15:00,58.31,58.31,58.27,58.29,1900.0,44.5478,44.5478,44.5172,44.5325,1900.0
2018-02-02 13:20:00,58.3,58.31,58.27,58.29,2700.0,44.5402,44.5478,44.5172,44.5325,2700.0
2018-02-02 13:25:00,58.29,58.31,58.29,58.31,900.0,44.5325,44.5478,44.5325,44.5478,900.0
2018-02-02 13:30:00,58.33,58.34,58.33,58.34,700.0,44.5631,44.5707,44.5631,44.5707,700.0
2018-02-02 13:35:00,58.33,58.33,58.26,58.26,2086.0,44.5631,44.5631,44.5096,44.5096,2086.0
2018-02-02 13:40:00,58.25,58.29,58.25,58.29,2000.0,44.502,44.5325,44.502,44.5325,2000.0
2018-02-02 13:45:00,58.28,58.28,58.25,58.26,900.0,44.5249,44.5249,44.502,44.5096,900.0
2018-02-02 13:50:00,58.27,58.28,58.25,58.27,1500.0,44.5172,44.5249,44.502,44.5172,1500.0
2018-02-02 13:55:00,58.25,58.28,58.25,58.26,2900.0,44.502,44.5249,44.502,44.5096,2900.0
2018-02-02 14:00:00,58.25,58.34,58.25,58.34,4533.0,44.502,44.5707,44.502,44.5707,4533.0
2018-02-02 14:05:00,58.3,58.32,58.26,58.27,1801.0,44.5402,44.5554,44.5096,44.5172,1801.0
2018-02-02 14:10:00,58.24,58.27,58.22,58.24,1769.0,44.4943,44.5172,44.479,44.4943,1769.0
2018-02-02 14:15:00,58.25,58.28,58.21,58.21,2200.0,44.502,44.5249,44.4714,44.4714,2200.0
2018-02-02 14:20:00,58.23,58.26,58.19,58.21,1400.0,44.4867,44.5096,44.4561,44.4714,1400.0
2018-02-02 14:25:00,58.19,58.19,58.13,58.15,2200.0,44.4561,44.4561,44.4103,44.4256,2200.0
2018-02-02 14:30:00,58.19,58.24,58.18,58.19,2400.0,44.4561,44.4943,44.4485,44.4561,2400.0
2018-02-02 14:35:00,58.17,58.17,58.11,58.11,2104.0,44.4408,44.4408,44.395,44.395,2104.0
2018-02-02 14:40:00,58.11,58.14,58.11,58.14,500.0,44.395,44.4179,44.395,44.4179,500.0
2018-02-02 14:45:00,58.12,58.12,58.08,58.11,800.0,44.4026,44.4026,44.3721,44.395,800.0
2018-02-02 14:50:00,58.1,58.11,58.1,58.1,400.0,44.3874,44.395,44.3874,44.3874,400.0
2018-02-02 14:55:00,58.11,58.11,58.06,58.06,1000.0,44.395,44.395,44.3568,44.3568,1000.0
2018-02-02 15:00:00,58.06,58.08,58.05,58.07,700.0,44.3568,44.3721,44.3492,44.3644,700.0
2018-02-02 15:05:00,58.08,58.09,58.03,58.06,4027.0,44.3721,44.3797,44.3339,44.3568,4027.0
2018-02-02 15:10:00,58.07,58.11,58.04,58.05,3500.0,44.3644,44.395,44.3415,44.3492,3500.0
2018-02-02 15:15:00,58.01,58.03,58.0,58.01,1800.0,44.3186,44.3339,44.311,44.3186,1800.0
2018-02-02 15:20:00,58.01,58.06,58.01,58.06,1000.0,44.3186,44.3568,44.3186,44.3568,1000.0
2018-02-02 15:25:00,58.09,58.13,58.07,58.13,1046.0,44.3797,44.4103,44.3644,44.4103,1046.0
2018-02-02 15:30:00,58.13,58.13,58.09,58.1,2400.0,44.4103,44.4103,44.3797,44.3874,2400.0
2018-02-02 15:35:00,58.1,58.19,58.08,58.19,3257.0,44.3874,44.4561,44.3721,44.4561,3257.0
2018-02-02 15:40:00,58.16,58.16,58.13,58.15,1600.0,44.4332,44.4332,44.4103,44.4256,1600.0
2018-02-02 15:45:00,58.15,58.21,58.15,58.21,4084.0,44.4256,44.4714,44.4256,44.4714,4084.0
2018-02-02 15:50:00,58.21,58.39,58.21,58.39,4385.0,44.4714,44.6089,44.4714,44.6089,4385.0
2018-02-02 15:55:00,58.39,58.56,58.38,58.45,11329.0,44.6089,44.7388,44.6013,44.6548,11329.0
2018-02-05 09:30:00,58.33,58.61,58.31,58.34,4600.0,44.5631,44.777,44.5478,44.5707,4600.0
2018-02-05 09:35:00,58.38,58.48,58.3,58.33,3200.0,44.6013,44.6777,44.5402,44.5631,3200.0
2018-02-05 09:40:00,58.41,58.66,58.36,58.66,2900.0,44.6242,44.8152,44.586,44.8152,2900.0
2018-02-05 09:45:00,58.72,58.76,58.59,58.72,2700.0,44.861,44.8916,44.7617,44.861,2700.0
2018-02-05 09:50:00,58.73,58.8,58.64,58.77,2159.0,44.8687,44.9221,44.7999,44.8992,2159.0
2018-02-05 09:55:00,58.81,58.82,58.64,58.64,2300.0,44.9298,44.9374,44.7999,44.7999,2300.0
2018-02-05 10:00:00,58.62,58.69,58.53,58.53,1200.0,44.7846,44.8381,44.7159,44.7159,1200.0
2018-02-05 10:05:00,58.5,58.5,58.21,58.21,1500.0,44.693,44.693,44.4714,44.4714,1500.0
2018-02-05 10:10:00,58.22,58.24,58.17,58.17,4800.0,44.479,44.4943,44.4408,44.4408,4800.0
2018-02-05 10:15:00,58.15,58.16,57.92,57.92,2000.0,44.4256,44.4332,44.2498,44.2498,2000.0
2018-02-05 10:20:00,57.91,57.93,57.73,57.73,2809.0,44.2422,44.2575,44.1047,44.1047,2809.0
2018-02-05 10:25:00,57.75,57.88,57.75,57.88,2145.0,44.12,44.2193,44.12,44.2193,2145.0
2018-02-05 10:30:00,57.88,58.1,57.85,58.02,1900.0,44.2193,44.3874,44.1964,44.3262,1900.0
2018-02-05 10:35:00,58.14,58.26,58.12,58.21,1700.0,44.4179,44.5096,44.4026,44.4714,1700.0
2018-02-05 10:40:00,58.16,58.16,57.97,57.97,1520.0,44.4332,44.4332,44.288,44.288,1520.0
2018-02-05 10:45:00,57.95,57.97,57.88,57.9,1900.0,44.2728,44.288,44.2193,44.2346,1900.0
2018-02-05 10:50:00,57.89,57.89,57.8,57.8,900.0,44.2269,44.2269,44.1582,44.1582,900.0
2018-02-05 10:55:00,57.9,58.05,57.9,58.05,1100.0,44.2346,44.3492,44.2346,44.3492,1100.0
2018-02-05 11:00:00,58.04,58.07,58.03,58.03,700.0,44.3415,44.3644,44.3339,44.3339,700.0
2018-02-05 11:05:00,58.02,58.03,57.98,58.01,1000.0,44.3262,44.3339,44.2957,44.3186,1000.0
2018-02-05 11:10:00,58.03,58.03,57.92,57.99,1160.0,44.3339,44.3339,44.2498,44.3033,1160.0
2018-02-05 11:15:00,57.99,58.01,57.95,58.0,700.0,44.3033,44.3186,44.2728,44.311,700.0
2018-02-05 11:20:00,57.97,58.0,57.97,58.0,1100.0,44.288,44.311,44.288,44.311,1100.0
2018-02-05 11:25:00,58.02,58.07,57.98,57.98,1000.0,44.3262,44.3644,44.2957,44.2957,1000.0
2018-02-05 11:30:00,57.98,58.02,57.88,57.88,1200.0,44.2957,44.3262,44.2193,44.2193,1200.0
2018-02-05 11:35:00,57.9,58.01,57.9,57.95,1100.0,44.2346,44.3186,44.2346,44.2728,1100.0
2018-02-05 11:40:00,57.94,58.02,57.94,58.02,1100.0,44.2651,44.3262,44.2651,44.3262,1100.0
2018-02-05 11:45:00,58.04,58.05,58.0,58.02,1200.0,44.3415,44.3492,44.311,44.3262,1200.0
2018-02-05 11:50:00,58.0,58.0,57.93,57.93,300.0,44.311,44.311,44.2575,44.2575,300.0
2018-02-05 11:55:00,57.87,57.87,57.73,57.74,1977.0,44.2116,44.2116,44.1047,44.1123,1977.0
2018-02-05 12:00:00,57.71,57.77,57.69,57.77,600.0,44.0894,44.1352,44.0741,44.1352,600.0
2018-02-05 12:05:00,57.71,57.72,57.65,57.65,1200.0,44.0894,44.097,44.0436,44.0436,1200.0
2018-02-05 12:10:00,57.67,57.69,57.63,57.69,1200.0,44.0588,44.0741,44.0283,44.0741,1200.0
2018-02-05 12:15:00,57.72,57.73,57.65,57.65,800.0,44.097,44.1047,44.0436,44.0436,800.0
2018-02-05 12:20:00,57.63,57.64,57.63,57.64,300.0,44.0283,44.0359,44.0283,44.0359,300.0
2018-02-05 12:25:00,57.59,57.59,57.54,57.54,700.0,43.9977,43.9977,43.9595,43.9595,700.0
2018-02-05 12:30:00,57.55,57.57,57.5,57.57,9106.0,43.9672,43.9825,43.929,43.9825,9106.0
2018-02-05 12:35:00,57.59,57.66,57.57,57.66,700.0,43.9977,44.0512,43.9825,44.0512,700.0
2018-02-05 12:40:00,57.7,57.72,57.7,57.72,300.0,44.0818,44.097,44.0818,44.097,300.0
2018-02-05 12:45:00,57.68,57.82,57.68,57.8,895.0,44.0665,44.1734,44.0665,44.1582,895.0
2018-02-05 12:50:00,57.85,57.86,57.83,57.83,400.0,44.1964,44.204,44.1811,44.1811,400.0
2018-02-05 12:55:00,57.82,57.82,57.76,57.76,300.0,44.1734,44.1734,44.1276,44.1276,300.0
2018-02-05 13:00:00,57.68,57.69,57.59,57.59,1000.0,44.0665,44.0741,43.9977,43.9977,1000.0
2018-02-05 13:05:00,57.58,57.58,57.43,57.43,1139.0,43.9901,43.9901,43.8755,43.8755,1139.0
2018-02-05 13:10:00,57.41,57.41,57.41,57.41,800.0,43.8602,43.8602,43.8602,43.8602,800.0
2018-02-05 13:15:00,57.39,57.39,57.31,57.31,900.0,43.8449,43.8449,43.7838,43.7838,900.0
2018-02-05 13:20:00,57.33,57.36,57.26,57.26,420.0,43.7991,43.822,43.7456,43.7456,420.0
2018-02-05 13:25:00,57.24,57.26,57.22,57.25,700.0,43.7303,43.7456,43.7151,43.738,700.0
2018-02-05 13:30:00,57.24,57.24,57.15,57.16,1440.0,43.7303,43.7303,43.6616,43.6692,1440.0
2018-02-05 13:35:00,57.18,57.18,57.06,57.09,1100.0,43.6845,43.6845,43.5928,43.6157,1100.0
2018-02-05 13:40:00,57.11,57.11,57.06,57.09,500.0,43.631,43.631,43.5928,43.6157,500.0
2018-02-05 13:45:00,57.13,57.15,57.08,57.09,1300.0,43.6463,43.6616,43.6081,43.6157,1300.0
2018-02-05 13:50:00,57.1,57.13,57.1,57.11,700.0,43.6234,43.6463,43.6234,43.631,700.0
2018-02-05 13:55:00,57.08,57.11,57.08,57.11,300.0,43.6081,43.631,43.6081,43.631,300.0
2018-02-05 14:00:00,57.17,57.25,57.17,57.21,800.0,43.6769,43.738,43.6769,43.7074,800.0
2018-02-05 14:05:00,57.26,57.27,57.22,57.26,1999.0,43.7456,43.7533,43.7151,43.7456,1999.0
2018-02-05 14:10:00,57.26,57.29,57.2,57.24,1100.0,43.7456,43.7685,43.6998,43.7303,1100.0
2018-02-05 14:15:00,57.24,57.24,57.19,57.19,1300.0,43.7303,43.7303,43.6921,43.6921,1300.0
2018-02-05 14:20:00,57.17,57.31,57.17,57.3,1000.0,43.6769,43.7838,43.6769,43.7762,1000.0
2018-02-05 14:25:00,57.35,57.35,57.31,57.31,200.0,43.8144,43.8144,43.7838,43.7838,200.0
2018-02-05 14:30:00,57.34,57.39,57.32,57.37,1700.0,43.8067,43.8449,43.7915,43.8297,1700.0
2018-02-05 14:35:00,57.38,57.38,57.21,57.21,800.0,43.8373,43.8373,43.7074,43.7074,800.0
2018-02-05 14:40:00,57.1,57.1,56.97,56.97,600.0,43.6234,43.6234,43.5241,43.5241,600.0
2018-02-05 14:45:00,57.04,57.04,56.88,56.88,700.0,43.5775,43.5775,43.4553,43.4553,700.0
2018-02-05 14:50:00,56.82,56.97,56.8,56.9,1400.0,43.4095,43.5241,43.3942,43.4706,1400.0
2018-02-05 14:55:00,56.91,56.91,56.82,56.85,1100.0,43.4782,43.4782,43.4095,43.4324,1100.0
2018-02-05 15:00:00,56.85,56.91,56.77,56.77,2000.0,43.4324,43.4782,43.3713,43.3713,2000.0
2018-02-05 15:05:00,56.79,56.82,56.53,56.66,2600.0,43.3865,43.4095,43.1879,43.2872,2600.0
2018-02-05 15:10:00,56.58,56.79,56.54,56.64,4826.0,43.2261,43.3865,43.1955,43.2719,4826.0
2018-02-05 15:15:00,56.58,56.82,56.55,56.8,4217.0,43.2261,43.4095,43.2032,43.3942,4217.0
2018-02-05 15:20:00,56.74,57.1,56.65,57.09,4320.0,43.3483,43.6234,43.2796,43.6157,4320.0
2018-02-05 15:25:00,57.07,57.23,57.05,57.23,2900.0,43.6005,43.7227,43.5852,43.7227,2900.0
2018-02-05 15:30:00,57.24,57.42,57.17,57.42,6000.0,43.7303,43.8679,43.6769,43.8679,6000.0
2018-02-05 15:35:00,57.37,57.49,57.35,57.45,4700.0,43.8297,43.9213,43.8144,43.8908,4700.0
2018-02-05 15:40:00,57.44,57.46,57.21,57.21,4934.0,43.8831,43.8984,43.7074,43.7074,4934.0
2018-02-05 15:45:00,57.01,57.11,56.77,56.78,4600.0,43.5546,43.631,43.3713,43.3789,4600.0
2018-02-05 15:50:00,56.77,56.79,56.56,56.58,8598.0,43.3713,43.3865,43.2108,43.2261,8598.0
2018-02-05 15:55:00,56.58,56.73,56.42,56.42,16897.0,43.2261,43.3407,43.1039,43.1039,16897.0
2018-02-06 09:30:00,55.68,55.91,55.32,55.65,4400.0,42.5385,42.7142,42.2635,42.5156,4400.0
2018-02-06 09:35:00,55.69,56.21,55.69,56.21,5998.0,42.5462,42.9434,42.5462,42.9434,5998.0
2018-02-06 09:40:00,56.35,56.77,56.35,56.67,6000.0,43.0504,43.3713,43.0504,43.2949,6000.0
2018-02-06 09:45:00,56.77,56.77,56.4,56.56,2300.0,43.3713,43.3713,43.0886,43.2108,2300.0
2018-02-06 09:50:00,56.55,56.64,56.45,56.64,5000.0,43.2032,43.2719,43.1268,43.2719,5000.0
2018-02-06 09:55:00,56.68,56.7,56.27,56.28,1200.0,43.3025,43.3178,42.9893,42.9969,1200.0
2018-02-06 10:00:00,56.66,56.83,56.61,56.83,1100.0,43.2872,43.4171,43.249,43.4171,1100.0
2018-02-06 10:05:00,56.94,56.95,56.76,56.76,800.0,43.5011,43.5088,43.3636,43.3636,800.0
2018-02-06 10:10:00,56.85,56.85,56.62,56.69,2100.0,43.4324,43.4324,43.2567,43.3101,2100.0
2018-02-06 10:15:00,56.67,56.67,56.43,56.58,2617.0,43.2949,43.2949,43.1115,43.2261,2617.0
2018-02-06 10:20:00,56.63,56.74,56.56,56.56,1098.0,43.2643,43.3483,43.2108,43.2108,1098.0
2018-02-06 10:25:00,56.59,56.78,56.56,56.6,1700.0,43.2337,43.3789,43.2108,43.2414,1700.0
2018-02-06 10:30:00,56.54,56.58,56.42,56.45,5200.0,43.1955,43.2261,43.1039,43.1268,5200.0
2018-02-06 10:35:00,56.33,56.33,56.26,56.32,2500.0,43.0351,43.0351,42.9816,43.0275,2500.0
2018-02-06 10:40:00,56.33,56.33,56.13,56.23,2300.0,43.0351,43.0351,42.8823,42.9587,2300.0
2018-02-06 10:45:00,56.28,56.47,56.28,56.47,1900.0,42.9969,43.1421,42.9969,43.1421,1900.0
2018-02-06 10:50:00,56.54,56.73,56.54,56.73,400.0,43.1955,43.3407,43.1955,43.3407,400.0
2018-02-06 10:55:00,56.72,56.72,56.37,56.37,1968.0,43.3331,43.3331,43.0657,43.0657,1968.0
2018-02-06 11:00:00,56.36,56.36,56.26,56.28,1100.0,43.058,43.058,42.9816,42.9969,1100.0
2018-02-06 11:05:00,56.23,56.3,56.17,56.17,2400.0,42.9587,43.0122,42.9129,42.9129,2400.0
2018-02-06 11:10:00,56.1,56.14,56.03,56.04,1800.0,42.8594,42.89,42.8059,42.8136,1800.0
2018-02-06 11:15:00,56.09,56.21,56.06,56.21,2151.0,42.8518,42.9434,42.8288,42.9434,2151.0
2018-02-06 11:20:00,56.1,56.25,56.1,56.24,1000.0,42.8594,42.974,42.8594,42.9664,1000.0
2018-02-06 11:25:00,56.24,56.24,56.08,56.08,1872.0,42.9664,42.9664,42.8441,42.8441,1872.0
2018-02-06 11:30:00,56.04,56.04,55.85,55.86,1600.0,42.8136,42.8136,42.6684,42.676,1600.0
2018-02-06 11:35:00,55.79,55.83,55.72,55.81,750.0,42.6226,42.6531,42.5691,42.6378,750.0
2018-02-06 11:40:00,55.81,55.86,55.81,55.85,900.0,42.6378,42.676,42.6378,42.6684,900.0
2018-02-06 11:45:00,55.92,55.95,55.89,55.95,1101.0,42.7219,42.7448,42.699,42.7448,1101.0
2018-02-06 11:50:00,55.95,56.02,55.92,55.92,3500.0,42.7448,42.7983,42.7219,42.7219,3500.0
2018-02-06 11:55:00,55.9,55.9,55.82,55.82,1786.0,42.7066,42.7066,42.6455,42.6455,1786.0
2018-02-06 12:00:00,55.84,55.87,55.77,55.79,1600.0,42.6608,42.6837,42.6073,42.6226,1600.0
2018-02-06 12:05:00,55.77,55.78,55.72,55.77,1885.0,42.6073,42.6149,42.5691,42.6073,1885.0
2018-02-06 12:10:00,55.73,55.77,55.72,55.77,800.0,42.5767,42.6073,42.5691,42.6073,800.0
2018-02-06 12:15:00,55.75,55.83,55.75,55.82,1500.0,42.592,42.6531,42.592,42.6455,1500.0
2018-02-06 12:20:00,55.75,55.75,55.64,55.64,2300.0,42.592,42.592,42.508,42.508,2300.0
2018-02-06 12:25:00,55.64,55.65,55.61,55.63,2740.0,42.508,42.5156,42.485,42.5003,2740.0
2018-02-06 12:30:00,55.77,55.85,55.77,55.83,1000.0,42.6073,42.6684,42.6073,42.6531,1000.0
2018-02-06 12:35:00,55.72,56.0,55.72,56.0,600.0,42.5691,42.783,42.5691,42.783,600.0
2018-02-06 12:40:00,56.04,56.06,55.99,55.99,900.0,42.8136,42.8288,42.7754,42.7754,900.0
2018-02-06 12:45:00,55.96,55.96,55.88,55.88,700.0,42.7524,42.7524,42.6913,42.6913,700.0
2018-02-06 12:50:00,55.86,55.9,55.85,55.9,800.0,42.676,42.7066,42.6684,42.7066,800.0
2018-02-06 12:55:00,55.83,55.86,55.81,55.86,600.0,42.6531,42.676,42.6378,42.676,600.0
2018-02-06 13:00:00,55.89,55.89,55.72,55.72,700.0,42.699,42.699,42.5691,42.5691,700.0
2018-02-06 13:05:00,55.73,55.73,55.68,55.73,600.0,42.5767,42.5767,42.5385,42.5767,600.0
2018-02-06 13:10:00,55.7,55.75,55.7,55.75,900.0,42.5538,42.592,42.5538,42.592,900.0
2018-02-06 13:15:00,55.72,55.75,55.69,55.69,400.0,42.5691,42.592,42.5462,42.5462,400.0
2018-02-06 13:20:00,55.7,55.71,55.66,55.66,600.0,42.5538,42.5614,42.5232,42.5232,600.0
2018-02-06 13:25:00,55.64,55.64,55.58,55.58,900.0,42.508,42.508,42.4621,42.4621,900.0
2018-02-06 13:30:00,55.57,55.57,55.48,55.48,6600.0,42.4545,42.4545,42.3857,42.3857,6600.0
2018-02-06 13:35:00,55.5,55.65,55.45,55.63,2500.0,42.401,42.5156,42.3628,42.5003,2500.0
2018-02-06 13:40:00,55.65,55.7,55.65,55.66,3100.0,42.5156,42.5538,42.5156,42.5232,3100.0
2018-02-06 13:45:00,55.69,55.77,55.69,55.77,400.0,42.5462,42.6073,42.5462,42.6073,400.0
2018-02-06 13:50:00,55.73,55.73,55.69,55.71,1400.0,42.5767,42.5767,42.5462,42.5614,1400.0
2018-02-06 13:55:00,55.71,55.71,55.61,55.63,1477.0,42.5614,42.5614,42.485,42.5003,1477.0
2018-02-06 14:00:00,55.65,55.65,55.59,55.59,3500.0,42.5156,42.5156,42.4698,42.4698,3500.0
2018-02-06 14:05:00,55.56,55.61,55.53,55.6,900.0,42.4468,42.485,42.4239,42.4774,900.0
2018-02-06 14:10:00,55.63,55.65,55.62,55.64,1000.0,42.5003,42.5156,42.4927,42.508,1000.0
2018-02-06 14:15:00,55.63,55.66,55.6,55.64,2400.0,42.5003,42.5232,42.4774,42.508,2400.0
2018-02-06 14:20:00,55.61,55.66,55.56,55.66,1200.0,42.485,42.5232,42.4468,42.5232,1200.0
2018-02-06 14:25:00,55.62,55.69,55.59,55.69,3500.0,42.4927,42.5462,42.4698,42.5462,3500.0
2018-02-06 14:30:00,55.72,55.83,55.72,55.77,4800.0,42.5691,42.6531,42.5691,42.6073,4800.0
2018-02-06 14:35:00,55.79,55.81,55.78,55.79,800.0,42.6226,42.6378,42.6149,42.6226,800.0
2018-02-06 14:40:00,55.83,56.01,55.83,56.01,2700.0,42.6531,42.7906,42.6531,42.7906,2700.0
2018-02-06 14:45:00,56.01,56.17,56.01,56.17,1100.0,42.7906,42.9129,42.7906,42.9129,1100.0
2018-02-06 14:50:00,56.21,56.3,56.21,56.27,700.0,42.9434,43.0122,42.9434,42.9893,700.0
2018-02-06 14:55:00,56.44,56.78,56.42,56.78,7144.0,43.1192,43.3789,43.1039,43.3789,7144.0
2018-02-06 15:00:00,56.76,56.85,56.73,56.82,1700.0,43.3636,43.4324,43.3407,43.4095,1700.0
2018-02-06 15:05:00,56.83,57.07,56.83,57.07,1200.0,43.4171,43.6005,43.4171,43.6005,1200.0
2018-02-06 15:10:00,57.04,57.04,56.92,56.94,2139.0,43.5775,43.5775,43.4859,43.5011,2139.0
2018-02-06 15:15:00,56.94,56.96,56.62,56.65,3172.0,43.5011,43.5164,43.2567,43.2796,3172.0
2018-02-06 15:20:00,56.7,56.87,56.7,56.8,1900.0,43.3178,43.4477,43.3178,43.3942,1900.0
2018-02-06 15:25:00,56.82,56.93,56.82,56.92,3200.0,43.4095,43.4935,43.4095,43.4859,3200.0
2018-02-06 15:30:00,56.92,57.06,56.87,57.03,3942.0,43.4859,43.5928,43.4477,43.5699,3942.0
2018-02-06 15:35:00,57.01,57.14,56.98,57.14,5900.0,43.5546,43.6539,43.5317,43.6539,5900.0
2018-02-06 15:40:00,57.15,57.26,57.14,57.14,5108.0,43.6616,43.7456,43.6539,43.6539,5108.0
2018-02-06 15:45:00,57.14,57.14,56.95,57.0,7251.0,43.6539,43.6539,43.5088,43.547,7251.0
2018-02-06 15:50:00,56.98,57.11,56.95,57.1,14569.0,43.5317,43.631,43.5088,43.6234,14569.0
2018-02-06 15:55:00,57.11,57.23,57.08,57.23,13333.0,43.631,43.7227,43.6081,43.7227,13333.0
2018-02-07 09:30:00,57.06,57.06,56.7,56.98,2400.0,43.5928,43.5928,43.3178,43.5317,2400.0
2018-02-07 09:35:00,57.32,57.72,57.3,57.72,1300.0,43.7915,44.097,43.7762,44.097,1300.0
2018-02-07 09:40:00,57.72,58.08,57.72,58.01,814.0,44.097,44.3721,44.097,44.3186,814.0
2018-02-07 09:45:00,58.01,58.01,58.01,58.01,0.0,44.3186,44.3186,44.3186,44.3186,0.0
2018-02-07 09:50:00,57.49,57.57,57.49,57.55,1200.0,43.9213,43.9825,43.9213,43.9672,1200.0
2018-02-07 09:55:00,57.46,57.46,57.29,57.3,700.0,43.8984,43.8984,43.7685,43.7762,700.0
2018-02-07 10:00:00,57.33,57.33,57.1,57.12,600.0,43.7991,43.7991,43.6234,43.6387,600.0
2018-02-07 10:05:00,57.21,57.57,57.21,57.48,2000.0,43.7074,43.9825,43.7074,43.9137,2000.0
2018-02-07 10:10:00,57.47,57.54,57.47,57.54,900.0,43.9061,43.9595,43.9061,43.9595,900.0
2018-02-07 10:15:00,57.51,57.59,57.44,57.59,1400.0,43.9366,43.9977,43.8831,43.9977,1400.0
2018-02-07 10:20:00,57.52,57.52,57.36,57.37,1300.0,43.9443,43.9443,43.822,43.8297,1300.0
2018-02-07 10:25:00,57.31,57.41,57.31,57.41,500.0,43.7838,43.8602,43.7838,43.8602,500.0
2018-02-07 10:30:00,57.35,57.35,57.21,57.32,920.0,43.8144,43.8144,43.7074,43.7915,920.0
2018-02-07 10:35:00,57.27,57.35,57.24,57.32,700.0,43.7533,43.8144,43.7303,43.7915,700.0
2018-02-07 10:40:00,57.31,57.36,57.19,57.19,1600.0,43.7838,43.822,43.6921,43.6921,1600.0
2018-02-07 10:45:00,57.18,57.27,57.17,57.27,1600.0,43.6845,43.7533,43.6769,43.7533,1600.0
2018-02-07 10:50:00,57.28,57.3,57.19,57.3,1200.0,43.7609,43.7762,43.6921,43.7762,1200.0
2018-02-07 10:55:00,57.45,57.45,57.33,57.37,1300.0,43.8908,43.8908,43.7991,43.8297,1300.0
2018-02-07 11:00:00,57.42,57.42,57.31,57.36,700.0,43.8679,43.8679,43.7838,43.822,700.0
2018-02-07 11:05:00,57.36,57.37,57.31,57.35,1600.0,43.822,43.8297,43.7838,43.8144,1600.0
2018-02-07 11:10:00,57.36,57.39,57.32,57.37,1000.0,43.822,43.8449,43.7915,43.8297,1000.0
2018-02-07 11:15:00,57.41,57.41,57.24,57.24,3900.0,43.8602,43.8602,43.7303,43.7303,3900.0
2018-02-07 11:20:00,57.31,57.31,57.13,57.22,2100.0,43.7838,43.7838,43.6463,43.7151,2100.0
2018-02-07 11:25:00,57.25,57.25,57.17,57.18,1500.0,43.738,43.738,43.6769,43.6845,1500.0
2018-02-07 11:30:00,57.11,57.13,57.04,57.07,1850.0,43.631,43.6463,43.5775,43.6005,1850.0
2018-02-07 11:35:00,57.05,57.05,56.98,57.01,1400.0,43.5852,43.5852,43.5317,43.5546,1400.0
2018-02-07 11:40:00,56.99,56.99,56.94,56.96,1300.0,43.5393,43.5393,43.5011,43.5164,1300.0
2018-02-07 11:45:00,56.97,57.02,56.85,56.85,1100.0,43.5241,43.5623,43.4324,43.4324,1100.0
2018-02-07 11:50:00,56.82,56.86,56.8,56.86,1400.0,43.4095,43.44,43.3942,43.44,1400.0
2018-02-07 11:55:00,56.78,56.87,56.78,56.87,900.0,43.3789,43.4477,43.3789,43.4477,900.0
2018-02-07 12:00:00,56.87,57.03,56.87,57.03,1500.0,43.4477,43.5699,43.4477,43.5699,1500.0
2018-02-07 12:05:00,57.04,57.04,56.92,56.92,1700.0,43.5775,43.5775,43.4859,43.4859,1700.0
2018-02-07 12:10:00,56.9,56.98,56.9,56.91,1700.0,43.4706,43.5317,43.4706,43.4782,1700.0
2018-02-07 12:15:00,56.95,56.95,56.82,56.82,900.0,43.5088,43.5088,43.4095,43.4095,900.0
2018-02-07 12:20:00,56.82,56.86,56.8,56.86,2200.0,43.4095,43.44,43.3942,43.44,2200.0
2018-02-07 12:25:00,56.87,56.94,56.87,56.92,2474.0,43.4477,43.5011,43.4477,43.4859,2474.0
2018-02-07 12:30:00,56.94,57.01,56.94,56.97,3100.0,43.5011,43.5546,43.5011,43.5241,3100.0
2018-02-07 12:35:00,56.93,56.98,56.91,56.91,1002.0,43.4935,43.5317,43.4782,43.4782,1002.0
2018-02-07 12:40:00,56.9,56.91,56.85,56.91,900.0,43.4706,43.4782,43.4324,43.4782,900.0
2018-02-07 12:45:00,56.92,57.0,56.91,56.95,2700.0,43.4859,43.547,43.4782,43.5088,2700.0
2018-02-07 12:50:00,57.0,57.04,57.0,57.0,600.0,43.547,43.5775,43.547,43.547,600.0
2018-02-07 12:55:00,57.0,57.0,56.95,56.95,700.0,43.547,43.547,43.5088,43.5088,700.0
2018-02-07 13:00:00,56.93,56.99,56.93,56.99,1300.0,43.4935,43.5393,43.4935,43.5393,1300.0
2018-02-07 13:05:00,56.95,56.95,56.85,56.89,1300.0,43.5088,43.5088,43.4324,43.4629,1300.0
2018-02-07 13:10:00,56.85,56.85,56.75,56.76,700.0,43.4324,43.4324,43.356,43.3636,700.0
2018-02-07 13:15:00,56.7,56.83,56.7,56.83,2000.0,43.3178,43.4171,43.3178,43.4171,2000.0
2018-02-07 13:20:00,56.85,56.85,56.6,56.61,2720.0,43.4324,43.4324,43.2414,43.249,2720.0
2018-02-07 13:25:00,56.62,56.66,56.51,56.66,2200.0,43.2567,43.2872,43.1726,43.2872,2200.0
2018-02-07 13:30:00,56.67,56.71,56.6,56.69,2300.0,43.2949,43.3254,43.2414,43.3101,2300.0
2018-02-07 13:35:00,56.7,56.83,56.7,56.79,1600.0,43.3178,43.4171,43.3178,43.3865,1600.0
2018-02-07 13:40:00,56.82,56.84,56.81,56.82,1100.0,43.4095,43.4247,43.4018,43.4095,1100.0
2018-02-07 13:45:00,56.8,56.8,56.59,56.6,1700.0,43.3942,43.3942,43.2337,43.2414,1700.0
2018-02-07 13:50:00,56.6,56.62,56.5,56.53,1300.0,43.2414,43.2567,43.165,43.1879,1300.0
2018-02-07 13:55:00,56.53,56.56,56.5,56.5,1557.0,43.1879,43.2108,43.165,43.165,1557.0
2018-02-07 14:00:00,56.5,56.51,56.44,56.47,2000.0,43.165,43.1726,43.1192,43.1421,2000.0
2018-02-07 14:05:00,56.49,56.53,56.47,56.47,1300.0,43.1573,43.1879,43.1421,43.1421,1300.0
2018-02-07 14:10:00,56.49,56.67,56.49,56.66,1600.0,43.1573,43.2949,43.1573,43.2872,1600.0
2018-02-07 14:15:00,56.7,56.73,56.63,56.63,2400.0,43.3178,43.3407,43.2643,43.2643,2400.0
2018-02-07 14:20:00,56.64,56.64,56.59,56.6,1600.0,43.2719,43.2719,43.2337,43.2414,1600.0
2018-02-07 14:25:00,56.58,56.75,56.58,56.71,4900.0,43.2261,43.356,43.2261,43.3254,4900.0
2018-02-07 14:30:00,56.72,56.73,56.68,56.68,2100.0,43.3331,43.3407,43.3025,43.3025,2100.0
2018-02-07 14:35:00,56.67,56.71,56.63,56.63,3200.0,43.2949,43.3254,43.2643,43.2643,3200.0
2018-02-07 14:40:00,56.63,56.65,56.59,56.64,2500.0,43.2643,43.2796,43.2337,43.2719,2500.0
2018-02-07 14:45:00,56.6,56.63,56.52,56.56,3400.0,43.2414,43.2643,43.1803,43.2108,3400.0
2018-02-07 14:50:00,56.55,56.65,56.5,56.65,3700.0,43.2032,43.2796,43.165,43.2796,3700.0
2018-02-07 14:55:00,56.62,56.76,56.62,56.76,2000.0,43.2567,43.3636,43.2567,43.3636,2000.0
2018-02-07 15:00:00,56.78,56.92,56.78,56.88,4301.0,43.3789,43.4859,43.3789,43.4553,4301.0
2018-02-07 15:05:00,56.9,56.96,56.86,56.86,3754.0,43.4706,43.5164,43.44,43.44,3754.0
2018-02-07 15:10:00,56.84,56.89,56.8,56.89,3000.0,43.4247,43.4629,43.3942,43.4629,3000.0
2018-02-07 15:15:00,56.89,56.94,56.85,56.87,3300.0,43.4629,43.5011,43.4324,43.4477,3300.0
2018-02-07 15:20:00,56.86,56.94,56.85,56.88,4620.0,43.44,43.5011,43.4324,43.4553,4620.0
2018-02-07 15:25:00,56.86,56.98,56.86,56.96,5202.0,43.44,43.5317,43.44,43.5164,5202.0
2018-02-07 15:30:00,56.96,56.97,56.87,56.92,6803.0,43.5164,43.5241,43.4477,43.4859,6803.0
2018-02-07 15:35:00,56.93,57.03,56.92,56.95,5881.0,43.4935,43.5699,43.4859,43.5088,5881.0
2018-02-07 15:40:00,56.93,56.95,56.8,56.8,6771.0,43.4935,43.5088,43.3942,43.3942,6771.0
2018-02-07 15:45:00,56.77,56.77,56.59,56.69,7609.0,43.3713,43.3713,43.2337,43.3101,7609.0
2018-02-07 15:50:00,56.66,56.71,56.49,56.5,11669.0,43.2872,43.3254,43.1573,43.165,11669.0
2018-02-07 15:55:00,56.53,56.58,56.49,56.53,13191.0,43.1879,43.2261,43.1573,43.1879,13191.0
2018-02-08 09:30:00,56.33,56.33,55.76,55.76,3508.0,43.0351,43.0351,42.5996,42.5996,3508.0
2018-02-08 09:35:00,55.71,56.38,55.69,56.31,5173.0,42.5614,43.0733,42.5462,43.0198,5173.0
2018-02-08 09:40:00,56.32,56.32,56.17,56.3,2782.0,43.0275,43.0275,42.9129,43.0122,2782.0
2018-02-08 09:45:00,56.18,56.18,55.83,56.02,2151.0,42.9205,42.9205,42.6531,42.7983,2151.0
2018-02-08 09:50:00,56.16,56.26,56.05,56.26,2842.0,42.9052,42.9816,42.8212,42.9816,2842.0
2018-02-08 09:55:00,56.26,56.26,55.97,56.13,2900.0,42.9816,42.9816,42.7601,42.8823,2900.0
2018-02-08 10:00:00,56.15,56.15,55.9,56.05,5000.0,42.8976,42.8976,42.7066,42.8212,5000.0
2018-02-08 10:05:00,56.04,56.24,56.04,56.24,5516.0,42.8136,42.9664,42.8136,42.9664,5516.0
2018-02-08 10:10:00,56.25,56.25,56.06,56.09,3117.0,42.974,42.974,42.8288,42.8518,3117.0
2018-02-08 10:15:00,56.11,56.2,55.95,55.95,3100.0,42.867,42.9358,42.7448,42.7448,3100.0
2018-02-08 10:20:00,55.98,56.05,55.95,56.02,2750.0,42.7677,42.8212,42.7448,42.7983,2750.0
2018-02-08 10:25:00,56.08,56.08,55.93,55.93,1800.0,42.8441,42.8441,42.7295,42.7295,1800.0
2018-02-08 10:30:00,55.92,56.1,55.9,56.09,1800.0,42.7219,42.8594,42.7066,42.8518,1800.0
2018-02-08 10:35:00,56.13,56.26,56.08,56.26,2600.0,42.8823,42.9816,42.8441,42.9816,2600.0
2018-02-08 10:40:00,56.33,56.41,56.21,56.26,6786.0,43.0351,43.0962,42.9434,42.9816,6786.0
2018-02-08 10:45:00,56.31,56.41,56.31,56.33,1600.0,43.0198,43.0962,43.0198,43.0351,1600.0
2018-02-08 10:50:00,56.35,56.36,56.28,56.34,1000.0,43.0504,43.058,42.9969,43.0428,1000.0
2018-02-08 10:55:00,56.42,56.82,56.4,56.8,3400.0,43.1039,43.4095,43.0886,43.3942,3400.0
2018-02-08 11:00:00,56.78,56.83,56.63,56.83,2700.0,43.3789,43.4171,43.2643,43.4171,2700.0
2018-02-08 11:05:00,56.85,57.01,56.8,56.91,3238.0,43.4324,43.5546,43.3942,43.4782,3238.0
2018-02-08 11:10:00,56.95,57.18,56.86,57.05,2400.0,43.5088,43.6845,43.44,43.5852,2400.0
2018-02-08 11:15:00,56.97,56.98,56.83,56.95,2900.0,43.5241,43.5317,43.4171,43.5088,2900.0
2018-02-08 11:20:00,56.86,56.86,56.79,56.86,2000.0,43.44,43.44,43.3865,43.44,2000.0
2018-02-08 11:25:00,56.9,56.92,56.83,56.91,1100.0,43.4706,43.4859,43.4171,43.4782,1100.0
2018-02-08 11:30:00,56.91,56.92,56.75,56.92,2100.0,43.4782,43.4859,43.356,43.4859,2100.0
2018-02-08 11:35:00,56.88,56.93,56.84,56.92,3379.0,43.4553,43.4935,43.4247,43.4859,3379.0
2018-02-08 11:40:00,56.92,56.93,56.76,56.8,1500.0,43.4859,43.4935,43.3636,43.3942,1500.0
2018-02-08 11:45:00,56.7,56.8,56.7,56.8,1387.0,43.3178,43.3942,43.3178,43.3942,1387.0
2018-02-08 11:50:00,56.8,56.89,56.72,56.72,900.0,43.3942,43.4629,43.3331,43.3331,900.0
2018-02-08 11:55:00,56.72,56.74,56.69,56.69,600.0,43.3331,43.3483,43.3101,43.3101,600.0
2018-02-08 12:00:00,56.65,56.77,56.65,56.77,1600.0,43.2796,43.3713,43.2796,43.3713,1600.0
2018-02-08 12:05:00,56.81,56.81,56.66,56.66,2200.0,43.4018,43.4018,43.2872,43.2872,2200.0
2018-02-08 12:10:00,56.68,56.7,56.57,56.62,1500.0,43.3025,43.3178,43.2185,43.2567,1500.0
2018-02-08 12:15:00,56.69,56.79,56.68,56.79,2100.0,43.3101,43.3865,43.3025,43.3865,2100.0
2018-02-08 12:20:00,56.77,56.77,56.65,56.68,800.0,43.3713,43.3713,43.2796,43.3025,800.0
2018-02-08 12:25:00,56.65,56.65,56.42,56.45,1500.0,43.2796,43.2796,43.1039,43.1268,1500.0
2018-02-08 12:30:00,56.53,56.53,56.41,56.45,1100.0,43.1879,43.1879,43.0962,43.1268,1100.0
2018-02-08 12:35:00,56.47,56.54,56.47,56.52,600.0,43.1421,43.1955,43.1421,43.1803,600.0
2018-02-08 12:40:00,56.57,56.79,56.57,56.68,1400.0,43.2185,43.3865,43.2185,43.3025,1400.0
2018-02-08 12:45:00,56.67,56.7,56.5,56.51,1100.0,43.2949,43.3178,43.165,43.1726,1100.0
2018-02-08 12:50:00,56.48,56.48,56.34,56.37,1200.0,43.1497,43.1497,43.0428,43.0657,1200.0
2018-02-08 12:55:00,56.36,56.47,56.32,56.47,900.0,43.058,43.1421,43.0275,43.1421,900.0
2018-02-08 13:00:00,56.53,56.58,56.42,56.45,1400.0,43.1879,43.2261,43.1039,43.1268,1400.0
2018-02-08 13:05:00,56.39,56.47,56.31,56.46,1000.0,43.081,43.1421,43.0198,43.1344,1000.0
2018-02-08 13:10:00,56.48,56.52,56.44,56.44,1900.0,43.1497,43.1803,43.1192,43.1192,1900.0
2018-02-08 13:15:00,56.45,56.53,56.41,56.41,1100.0,43.1268,43.1879,43.0962,43.0962,1100.0
2018-02-08 13:20:00,56.42,56.5,56.42,56.44,1000.0,43.1039,43.165,43.1039,43.1192,1000.0
2018-02-08 13:25:00,56.39,56.39,56.25,56.25,1400.0,43.081,43.081,42.974,42.974,1400.0
2018-02-08 13:30:00,56.21,56.22,56.19,56.21,600.0,42.9434,42.9511,42.9282,42.9434,600.0
2018-02-08 13:35:00,56.25,56.31,56.25,56.31,500.0,42.974,43.0198,42.974,43.0198,500.0
2018-02-08 13:40:00,56.25,56.25,56.15,56.15,1098.0,42.974,42.974,42.8976,42.8976,1098.0
2018-02-08 13:45:00,56.12,56.15,55.96,55.96,1000.0,42.8747,42.8976,42.7524,42.7524,1000.0
2018-02-08 13:50:00,55.99,56.05,55.95,56.05,1680.0,42.7754,42.8212,42.7448,42.8212,1680.0
2018-02-08 13:55:00,56.07,56.07,55.99,56.07,1000.0,42.8365,42.8365,42.7754,42.8365,1000.0
2018-02-08 14:00:00,56.04,56.06,55.97,55.98,1000.0,42.8136,42.8288,42.7601,42.7677,1000.0
2018-02-08 14:05:00,55.98,56.02,55.97,55.97,1415.0,42.7677,42.7983,42.7601,42.7601,1415.0
2018-02-08 14:10:00,55.99,55.99,55.92,55.95,1050.0,42.7754,42.7754,42.7219,42.7448,1050.0
2018-02-08 14:15:00,55.94,56.01,55.92,55.96,1381.0,42.7372,42.7906,42.7219,42.7524,1381.0
2018-02-08 14:20:00,55.94,55.97,55.83,55.85,2639.0,42.7372,42.7601,42.6531,42.6684,2639.0
2018-02-08 14:25:00,55.82,55.82,55.73,55.77,1400.0,42.6455,42.6455,42.5767,42.6073,1400.0
2018-02-08 14:30:00,55.74,55.74,55.68,55.74,4320.0,42.5844,42.5844,42.5385,42.5844,4320.0
2018-02-08 14:35:00,55.74,55.8,55.67,55.8,2100.0,42.5844,42.6302,42.5309,42.6302,2100.0
2018-02-08 14:40:00,55.78,55.81,55.78,55.8,2346.0,42.6149,42.6378,42.6149,42.6302,2346.0
2018-02-08 14:45:00,55.77,55.84,55.77,55.79,1241.0,42.6073,42.6608,42.6073,42.6226,1241.0
2018-02-08 14:50:00,55.74,55.74,55.59,55.61,1562.0,42.5844,42.5844,42.4698,42.485,1562.0
2018-02-08 14:55:00,55.6,55.62,55.54,55.56,3956.0,42.4774,42.4927,42.4316,42.4468,3956.0
2018-02-08 15:00:00,55.55,55.6,55.51,55.57,2800.0,42.4392,42.4774,42.4086,42.4545,2800.0
2018-02-08 15:05:00,55.57,55.57,55.33,55.35,3066.0,42.4545,42.4545,42.2711,42.2864,3066.0
2018-02-08 15:10:00,55.29,55.37,55.25,55.32,3000.0,42.2406,42.3017,42.21,42.2635,3000.0
2018-02-08 15:15:00,55.31,55.35,55.18,55.18,3000.0,42.2559,42.2864,42.1565,42.1565,3000.0
2018-02-08 15:20:00,55.18,55.3,55.14,55.22,4001.0,42.1565,42.2482,42.126,42.1871,4001.0
2018-02-08 15:25:00,55.23,55.44,55.23,55.26,2600.0,42.1947,42.3552,42.1947,42.2177,2600.0
2018-02-08 15:30:00,55.23,55.28,55.19,55.19,5200.0,42.1947,42.2329,42.1642,42.1642,5200.0
2018-02-08 15:35:00,55.17,55.19,55.07,55.13,4615.0,42.1489,42.1642,42.0725,42.1183,4615.0
2018-02-08 15:40:00,55.14,55.31,55.07,55.31,4348.0,42.126,42.2559,42.0725,42.2559,4348.0
2018-02-08 15:45:00,55.25,55.25,54.97,55.03,6306.0,42.21,42.21,41.9961,42.0419,6306.0
2018-02-08 15:50:00,55.02,55.04,54.93,55.01,8695.0,42.0343,42.0496,41.9655,42.0267,8695.0
2018-02-08 15:55:00,55.03,55.05,54.67,54.67,15084.0,42.0419,42.0572,41.7669,41.7669,15084.0
2018-02-09 09:30:00,54.63,54.66,53.66,54.01,27984.0,41.7363,41.7593,40.9953,41.2627,27984.0
2018-02-09 09:35:00,53.96,54.09,53.76,54.02,4054.0,41.2245,41.3238,41.0717,41.2703,4054.0
2018-02-09 09:40:00,53.99,54.47,53.93,54.47,2458.0,41.2474,41.6141,41.2016,41.6141,2458.0
2018-02-09 09:45:00,54.49,54.89,54.49,54.56,7326.0,41.6294,41.935,41.6294,41.6829,7326.0
2018-02-09 09:50:00,54.65,54.92,54.57,54.81,2700.0,41.7516,41.9579,41.6905,41.8739,2700.0
2018-02-09 09:55:00,54.76,54.99,54.76,54.89,2800.0,41.8357,42.0114,41.8357,41.935,2800.0
2018-02-09 10:00:00,55.0,55.28,54.98,55.22,1900.0,42.019,42.2329,42.0037,42.1871,1900.0
2018-02-09 10:05:00,55.21,55.23,55.09,55.22,2236.0,42.1795,42.1947,42.0878,42.1871,2236.0
2018-02-09 10:10:00,55.23,55.23,55.15,55.17,1900.0,42.1947,42.1947,42.1336,42.1489,1900.0
2018-02-09 10:15:00,55.16,55.16,54.91,55.04,1900.0,42.1413,42.1413,41.9503,42.0496,1900.0
2018-02-09 10:20:00,55.1,55.11,54.9,54.9,1600.0,42.0954,42.1031,41.9426,41.9426,1600.0
2018-02-09 10:25:00,54.96,54.97,54.72,54.82,1300.0,41.9885,41.9961,41.8051,41.8815,1300.0
2018-02-09 10:30:00,54.84,54.84,54.69,54.7,2100.0,41.8968,41.8968,41.7822,41.7898,2100.0
2018-02-09 10:35:00,54.67,54.71,54.33,54.33,3900.0,41.7669,41.7975,41.5071,41.5071,3900.0
2018-02-09 10:40:00,54.34,54.4,54.19,54.19,2143.0,41.5148,41.5606,41.4002,41.4002,2143.0
2018-02-09 10:45:00,54.14,54.2,54.11,54.12,1300.0,41.362,41.4078,41.3391,41.3467,1300.0
2018-02-09 10:50:00,54.12,54.53,54.12,54.53,1200.0,41.3467,41.6599,41.3467,41.6599,1200.0
2018-02-09 10:55:00,54.51,54.54,54.33,54.37,1600.0,41.6447,41.6676,41.5071,41.5377,1600.0
2018-02-09 11:00:00,54.62,54.62,54.56,54.56,1000.0,41.7287,41.7287,41.6829,41.6829,1000.0
2018-02-09 11:05:00,54.47,54.58,54.47,54.53,1000.0,41.6141,41.6981,41.6141,41.6599,1000.0
2018-02-09 11:10:00,54.54,54.64,54.54,54.64,1100.0,41.6676,41.744,41.6676,41.744,1100.0
2018-02-09 11:15:00,54.59,54.59,54.37,54.45,2400.0,41.7058,41.7058,41.5377,41.5988,2400.0
2018-02-09 11:20:00,54.46,54.48,54.42,54.45,1451.0,41.6065,41.6217,41.5759,41.5988,1451.0
2018-02-09 11:25:00,54.46,54.46,54.37,54.46,2636.0,41.6065,41.6065,41.5377,41.6065,2636.0
2018-02-09 11:30:00,54.45,54.51,54.44,54.44,6791.0,41.5988,41.6447,41.5912,41.5912,6791.0
2018-02-09 11:35:00,54.44,54.5,54.39,54.39,2500.0,41.5912,41.637,41.553,41.553,2500.0
2018-02-09 11:40:00,54.33,54.33,54.17,54.18,2200.0,41.5071,41.5071,41.3849,41.3926,2200.0
2018-02-09 11:45:00,54.16,54.21,54.06,54.1,2500.0,41.3773,41.4155,41.3009,41.3314,2500.0
2018-02-09 11:50:00,54.11,54.17,54.09,54.11,2000.0,41.3391,41.3849,41.3238,41.3391,2000.0
2018-02-09 11:55:00,54.15,54.36,54.12,54.23,3700.0,41.3696,41.5301,41.3467,41.4308,3700.0
2018-02-09 12:00:00,54.28,54.3,54.27,54.3,700.0,41.4689,41.4842,41.4613,41.4842,700.0
2018-02-09 12:05:00,54.26,54.31,54.18,54.18,2100.0,41.4537,41.4919,41.3926,41.3926,2100.0
2018-02-09 12:10:00,54.17,54.46,54.17,54.4,2400.0,41.3849,41.6065,41.3849,41.5606,2400.0
2018-02-09 12:15:00,54.47,54.58,54.39,54.52,2030.0,41.6141,41.6981,41.553,41.6523,2030.0
2018-02-09 12:20:00,54.51,54.68,54.51,54.61,1030.0,41.6447,41.7745,41.6447,41.7211,1030.0
2018-02-09 12:25:00,54.64,54.64,54.51,54.59,1300.0,41.744,41.744,41.6447,41.7058,1300.0
2018-02-09 12:30:00,54.58,54.61,54.56,54.59,800.0,41.6981,41.7211,41.6829,41.7058,800.0
2018-02-09 12:35:00,54.5,54.6,54.44,54.57,2258.0,41.637,41.7134,41.5912,41.6905,2258.0
2018-02-09 12:40:00,54.55,54.59,54.5,54.59,1000.0,41.6752,41.7058,41.637,41.7058,1000.0
2018-02-09 12:45:00,54.63,54.72,54.61,54.72,1420.0,41.7363,41.8051,41.7211,41.8051,1420.0
2018-02-09 12:50:00,54.67,54.69,54.62,54.69,1300.0,41.7669,41.7822,41.7287,41.7822,1300.0
2018-02-09 12:55:00,54.69,54.69,54.6,54.65,700.0,41.7822,41.7822,41.7134,41.7516,700.0
2018-02-09 13:00:00,54.64,54.66,54.48,54.48,1500.0,41.744,41.7593,41.6217,41.6217,1500.0
2018-02-09 13:05:00,54.47,54.53,54.44,54.5,700.0,41.6141,41.6599,41.5912,41.637,700.0
2018-02-09 13:10:00,54.46,54.46,54.26,54.26,1508.0,41.6065,41.6065,41.4537,41.4537,1508.0
2018-02-09 13:15:00,54.32,54.41,54.27,54.36,1700.0,41.4995,41.5683,41.4613,41.5301,1700.0
2018-02-09 13:20:00,54.34,54.34,54.14,54.15,3239.0,41.5148,41.5148,41.362,41.3696,3239.0
2018-02-09 13:25:00,54.16,54.31,54.16,54.28,1100.0,41.3773,41.4919,41.3773,41.4689,1100.0
2018-02-09 13:30:00,54.31,54.35,54.31,54.31,1142.0,41.4919,41.5224,41.4919,41.4919,1142.0
2018-02-09 13:35:00,54.27,54.27,54.08,54.15,1218.0,41.4613,41.4613,41.3162,41.3696,1218.0
2018-02-09 13:40:00,54.21,54.21,54.17,54.17,300.0,41.4155,41.4155,41.3849,41.3849,300.0
2018-02-09 13:45:00,54.12,54.16,54.1,54.12,1500.0,41.3467,41.3773,41.3314,41.3467,1500.0
2018-02-09 13:50:00,54.17,54.23,54.12,54.14,4000.0,41.3849,41.4308,41.3467,41.362,4000.0
2018-02-09 13:55:00,54.17,54.34,54.15,54.15,4000.0,41.3849,41.5148,41.3696,41.3696,4000.0
2018-02-09 14:00:00,54.09,54.41,54.08,54.31,4527.0,41.3238,41.5683,41.3162,41.4919,4527.0
2018-02-09 14:05:00,54.23,54.29,54.18,54.27,1700.0,41.4308,41.4766,41.3926,41.4613,1700.0
2018-02-09 14:10:00,54.34,54.53,54.34,54.45,2100.0,41.5148,41.6599,41.5148,41.5988,2100.0
2018-02-09 14:15:00,54.47,54.65,54.47,54.64,1300.0,41.6141,41.7516,41.6141,41.744,1300.0
2018-02-09 14:20:00,54.69,54.87,54.65,54.87,1591.0,41.7822,41.9197,41.7516,41.9197,1591.0
2018-02-09 14:25:00,54.95,54.95,54.72,54.76,2400.0,41.9808,41.9808,41.8051,41.8357,2400.0
2018-02-09 14:30:00,54.79,54.89,54.72,54.76,1793.0,41.8586,41.935,41.8051,41.8357,1793.0
2018-02-09 14:35:00,54.72,54.79,54.64,54.79,1700.0,41.8051,41.8586,41.744,41.8586,1700.0
2018-02-09 14:40:00,54.76,54.79,54.67,54.67,1000.0,41.8357,41.8586,41.7669,41.7669,1000.0
2018-02-09 14:45:00,54.71,54.75,54.59,54.59,1600.0,41.7975,41.828,41.7058,41.7058,1600.0
2018-02-09 14:50:00,54.65,54.67,54.62,54.63,700.0,41.7516,41.7669,41.7287,41.7363,700.0
2018-02-09 14:55:00,54.58,54.58,54.39,54.39,2400.0,41.6981,41.6981,41.553,41.553,2400.0
2018-02-09 15:00:00,54.39,54.48,54.38,54.48,1400.0,41.553,41.6217,41.5453,41.6217,1400.0
2018-02-09 15:05:00,54.47,54.47,54.24,54.25,3000.0,41.6141,41.6141,41.4384,41.446,3000.0
2018-02-09 15:10:00,54.28,54.31,54.23,54.29,2500.0,41.4689,41.4919,41.4308,41.4766,2500.0
2018-02-09 15:15:00,54.32,54.59,54.32,54.58,3500.0,41.4995,41.7058,41.4995,41.6981,3500.0
2018-02-09 15:20:00,54.62,54.71,54.61,54.66,5400.0,41.7287,41.7975,41.7211,41.7593,5400.0
2018-02-09 15:25:00,54.62,54.8,54.58,54.7,4672.0,41.7287,41.8662,41.6981,41.7898,4672.0
2018-02-09 15:30:00,54.68,54.88,54.66,54.84,4300.0,41.7745,41.9273,41.7593,41.8968,4300.0
2018-02-09 15:35:00,54.86,54.94,54.76,54.87,5800.0,41.9121,41.9732,41.8357,41.9197,5800.0
2018-02-09 15:40:00,54.9,55.25,54.87,55.21,5778.0,41.9426,42.21,41.9197,42.1795,5778.0
2018-02-09 15:45:00,55.23,55.73,55.23,55.61,11603.0,42.1947,42.5767,42.1947,42.485,11603.0
2018-02-09 15:50:00,55.62,55.98,55.62,55.76,11269.0,42.4927,42.7677,42.4927,42.5996,11269.0
2018-02-09 15:55:00,55.74,55.74,55.38,55.49,19011.0,42.5844,42.5844,42.3093,42.3934,19011.0
2018-02-12 09:30:00,54.82,54.96,54.53,54.58,4269.0,42.5529,42.6616,42.3278,42.3666,4269.0
2018-02-12 09:35:00,54.59,54.7,54.11,54.19,4290.0,42.3744,42.4598,42.0018,42.0639,4290.0
2018-02-12 09:40:00,54.13,54.25,54.12,54.16,1600.0,42.0173,42.1104,42.0095,42.0406,1600.0
2018-02-12 09:45:00,53.9,54.01,53.82,53.83,5800.0,41.8388,41.9242,41.7767,41.7844,5800.0
2018-02-12 09:50:00,53.83,53.97,53.74,53.74,4400.0,41.7844,41.8931,41.7146,41.7146,4400.0
2018-02-12 09:55:00,53.74,53.74,53.57,53.62,3300.0,41.7146,41.7146,41.5826,41.6214,3300.0
2018-02-12 10:00:00,53.72,53.8,53.62,53.62,5664.0,41.699,41.7611,41.6214,41.6214,5664.0
2018-02-12 10:05:00,53.65,53.65,53.49,53.55,5990.0,41.6447,41.6447,41.5205,41.5671,5990.0
2018-02-12 10:10:00,53.58,53.7,53.52,53.69,10248.0,41.5904,41.6835,41.5438,41.6758,10248.0
2018-02-12 10:15:00,53.71,53.77,53.6,53.65,5921.0,41.6913,41.7379,41.6059,41.6447,5921.0
2018-02-12 10:20:00,53.63,53.78,53.61,53.7,5901.0,41.6292,41.7456,41.6137,41.6835,5901.0
2018-02-12 10:25:00,53.69,53.79,53.67,53.76,9307.0,41.6758,41.7534,41.6602,41.7301,9307.0
2018-02-12 10:30:00,53.81,53.83,53.73,53.83,8200.0,41.7689,41.7844,41.7068,41.7844,8200.0
2018-02-12 10:35:00,53.87,53.91,53.74,53.91,3300.0,41.8155,41.8465,41.7146,41.8465,3300.0
2018-02-12 10:40:00,53.9,53.9,53.81,53.83,4300.0,41.8388,41.8388,41.7689,41.7844,4300.0
2018-02-12 10:45:00,53.79,53.79,53.66,53.76,6200.0,41.7534,41.7534,41.6525,41.7301,6200.0
2018-02-12 10:50:00,53.78,53.78,53.6,53.6,4842.0,41.7456,41.7456,41.6059,41.6059,4842.0
2018-02-12 10:55:00,53.6,53.74,53.58,53.74,7281.0,41.6059,41.7146,41.5904,41.7146,7281.0
2018-02-12 11:00:00,53.74,53.77,53.66,53.68,5263.0,41.7146,41.7379,41.6525,41.668,5263.0
2018-02-12 11:05:00,53.66,53.68,53.45,53.45,3600.0,41.6525,41.668,41.4895,41.4895,3600.0
2018-02-12 11:10:00,53.47,53.47,53.32,53.46,4007.0,41.505,41.505,41.3886,41.4972,4007.0
2018-02-12 11:15:00,53.45,53.45,53.08,53.16,6991.0,41.4895,41.4895,41.2023,41.2644,6991.0
2018-02-12 11:20:00,53.15,53.17,53.08,53.16,5500.0,41.2566,41.2721,41.2023,41.2644,5500.0
2018-02-12 11:25:00,53.17,53.22,53.12,53.21,3700.0,41.2721,41.3109,41.2333,41.3032,3700.0
2018-02-12 11:30:00,53.19,53.21,53.07,53.1,3100.0,41.2876,41.3032,41.1945,41.2178,3100.0
2018-02-12 11:35:00,53.09,53.09,53.0,53.07,4158.0,41.21,41.21,41.1402,41.1945,4158.0
2018-02-12 11:40:00,53.08,53.1,53.03,53.03,3000.0,41.2023,41.2178,41.1634,41.1634,3000.0
2018-02-12 11:45:00,53.01,53.08,53.01,53.05,5132.0,41.1479,41.2023,41.1479,41.179,5132.0
2018-02-12 11:50:00,53.06,53.21,53.05,53.17,4335.0,41.1867,41.3032,41.179,41.2721,4335.0
2018-02-12 11:55:00,53.14,53.22,53.14,53.22,4744.0,41.2488,41.3109,41.2488,41.3109,4744.0
2018-02-12 12:00:00,53.2,53.34,53.18,53.31,2400.0,41.2954,41.4041,41.2799,41.3808,2400.0
2018-02-12 12:05:00,53.36,53.7,53.35,53.7,3600.0,41.4196,41.6835,41.4118,41.6835,3600.0
2018-02-12 12:10:00,53.73,53.98,53.73,53.97,1100.0,41.7068,41.9009,41.7068,41.8931,1100.0
2018-02-12 12:15:00,53.98,54.09,53.92,54.04,2400.0,41.9009,41.9863,41.8543,41.9474,2400.0
2018-02-12 12:20:00,54.04,54.09,53.98,54.06,3400.0,41.9474,41.9863,41.9009,41.963,3400.0
2018-02-12 12:25:00,54.06,54.16,54.02,54.06,3600.0,41.963,42.0406,41.9319,41.963,3600.0
2018-02-12 12:30:00,54.03,54.19,54.0,54.1,4400.0,41.9397,42.0639,41.9164,41.994,4400.0
2018-02-12 12:35:00,54.15,54.31,54.11,54.26,4471.0,42.0328,42.157,42.0018,42.1182,4471.0
2018-02-12 12:40:00,54.26,54.26,54.12,54.12,3700.0,42.1182,42.1182,42.0095,42.0095,3700.0
2018-02-12 12:45:00,54.13,54.15,54.07,54.11,4500.0,42.0173,42.0328,41.9707,42.0018,4500.0
2018-02-12 12:50:00,54.12,54.2,54.12,54.2,2600.0,42.0095,42.0716,42.0095,42.0716,2600.0
2018-02-12 12:55:00,54.21,54.26,54.2,54.22,3000.0,42.0794,42.1182,42.0716,42.0872,3000.0
2018-02-12 13:00:00,54.23,54.23,54.16,54.21,3700.0,42.0949,42.0949,42.0406,42.0794,3700.0
2018-02-12 13:05:00,54.17,54.18,54.06,54.06,3500.0,42.0484,42.0561,41.963,41.963,3500.0
2018-02-12 13:10:00,54.04,54.1,54.04,54.05,7746.0,41.9474,41.994,41.9474,41.9552,7746.0
2018-02-12 13:15:00,54.06,54.17,54.06,54.15,3117.0,41.963,42.0484,41.963,42.0328,3117.0
2018-02-12 13:20:00,54.14,54.14,54.01,54.07,4100.0,42.0251,42.0251,41.9242,41.9707,4100.0
2018-02-12 13:25:00,54.02,54.08,54.01,54.06,2800.0,41.9319,41.9785,41.9242,41.963,2800.0
2018-02-12 13:30:00,54.07,54.07,53.97,53.98,2900.0,41.9707,41.9707,41.8931,41.9009,2900.0
2018-02-12 13:35:00,53.99,54.0,53.94,53.97,3600.0,41.9086,41.9164,41.8698,41.8931,3600.0
2018-02-12 13:40:00,53.96,53.99,53.95,53.98,2900.0,41.8853,41.9086,41.8776,41.9009,2900.0
2018-02-12 13:45:00,53.95,53.95,53.87,53.87,2900.0,41.8776,41.8776,41.8155,41.8155,2900.0
2018-02-12 13:50:00,53.88,53.98,53.85,53.95,3300.0,41.8232,41.9009,41.8,41.8776,3300.0
2018-02-12 13:55:00,53.96,54.01,53.92,53.95,4300.0,41.8853,41.9242,41.8543,41.8776,4300.0
2018-02-12 14:00:00,53.96,53.97,53.91,53.93,3800.0,41.8853,41.8931,41.8465,41.8621,3800.0
2018-02-12 14:05:00,53.97,54.07,53.97,54.04,3000.0,41.8931,41.9707,41.8931,41.9474,3000.0
2018-02-12 14:10:00,54.09,54.19,54.09,54.12,1000.0,41.9863,42.0639,41.9863,42.0095,1000.0
2018-02-12 14:15:00,54.13,54.13,54.05,54.06,2000.0,42.0173,42.0173,41.9552,41.963,2000.0
2018-02-12 14:20:00,54.1,54.17,54.06,54.13,2032.0,41.994,42.0484,41.963,42.0173,2032.0
2018-02-12 14:25:00,54.12,54.18,54.12,54.18,1400.0,42.0095,42.0561,42.0095,42.0561,1400.0
2018-02-12 14:30:00,54.21,54.21,54.16,54.2,3439.0,42.0794,42.0794,42.0406,42.0716,3439.0
2018-02-12 14:35:00,54.2,54.23,54.12,54.12,2104.0,42.0716,42.0949,42.0095,42.0095,2104.0
2018-02-12 14:40:00,54.13,54.22,54.09,54.09,3480.0,42.0173,42.0872,41.9863,41.9863,3480.0
2018-02-12 14:45:00,54.07,54.15,54.07,54.11,3502.0,41.9707,42.0328,41.9707,42.0018,3502.0
2018-02-12 14:50:00,54.09,54.18,54.06,54.18,2954.0,41.9863,42.0561,41.963,42.0561,2954.0
2018-02-12 14:55:00,54.16,54.23,54.15,54.22,2100.0,42.0406,42.0949,42.0328,42.0872,2100.0
2018-02-12 15:00:00,54.24,54.33,54.24,54.31,2268.0,42.1027,42.1725,42.1027,42.157,2268.0
2018-02-12 15:05:00,54.35,54.46,54.35,54.42,2662.0,42.1881,42.2735,42.1881,42.2424,2662.0
2018-02-12 15:10:00,54.42,54.55,54.4,54.55,2920.0,42.2424,42.3433,42.2269,42.3433,2920.0
2018-02-12 15:15:00,54.56,54.56,54.48,54.54,2500.0,42.3511,42.3511,42.289,42.3356,2500.0
2018-02-12 15:20:00,54.54,54.59,54.53,54.58,7440.0,42.3356,42.3744,42.3278,42.3666,7440.0
2018-02-12 15:25:00,54.59,54.59,54.35,54.37,5160.0,42.3744,42.3744,42.1881,42.2036,5160.0
2018-02-12 15:30:00,54.38,54.52,54.38,54.51,6318.0,42.2114,42.32,42.2114,42.3123,6318.0
2018-02-12 15:35:00,54.54,54.55,54.37,54.4,28018.0,42.3356,42.3433,42.2036,42.2269,28018.0
2018-02-12 15:40:00,54.4,54.59,54.4,54.59,13406.0,42.2269,42.3744,42.2269,42.3744,13406.0
2018-02-12 15:45:00,54.58,54.58,54.15,54.18,7960.0,42.3666,42.3666,42.0328,42.0561,7960.0
2018-02-12 15:50:00,54.2,54.35,54.2,54.3,11326.0,42.0716,42.1881,42.0716,42.1493,11326.0
2018-02-12 15:55:00,54.31,54.42,54.21,54.22,13107.0,42.157,42.2424,42.0794,42.0872,13107.0
2018-02-13 09:30:00,54.32,54.48,54.1,54.1,3800.0,42.1648,42.289,41.994,41.994,3800.0
2018-02-13 09:35:00,54.08,54.52,54.08,54.52,2100.0,41.9785,42.32,41.9785,42.32,2100.0
2018-02-13 09:40:00,54.5,54.58,54.14,54.56,3900.0,42.3045,42.3666,42.0251,42.3511,3900.0
2018-02-13 09:45:00,54.62,54.62,54.34,54.36,2350.0,42.3977,42.3977,42.1803,42.1958,2350.0
2018-02-13 09:50:00,54.3,54.43,54.23,54.23,2500.0,42.1493,42.2502,42.0949,42.0949,2500.0
2018-02-13 09:55:00,54.38,54.39,54.25,54.27,1700.0,42.2114,42.2191,42.1104,42.126,1700.0
2018-02-13 10:00:00,54.4,54.42,54.21,54.21,3005.0,42.2269,42.2424,42.0794,42.0794,3005.0
2018-02-13 10:05:00,54.16,54.17,53.95,53.96,1742.0,42.0406,42.0484,41.8776,41.8853,1742.0
2018-02-13 10:10:00,53.95,54.03,53.91,53.97,3900.0,41.8776,41.9397,41.8465,41.8931,3900.0
2018-02-13 10:15:00,53.96,53.97,53.81,53.91,2528.0,41.8853,41.8931,41.7689,41.8465,2528.0
2018-02-13 10:20:00,53.92,53.98,53.92,53.94,8250.0,41.8543,41.9009,41.8543,41.8698,8250.0
2018-02-13 10:25:00,53.95,53.96,53.83,53.83,2100.0,41.8776,41.8853,41.7844,41.7844,2100.0
2018-02-13 10:30:00,53.81,53.81,53.65,53.69,4636.0,41.7689,41.7689,41.6447,41.6758,4636.0
2018-02-13 10:35:00,53.69,54.21,53.69,54.21,5577.0,41.6758,42.0794,41.6758,42.0794,5577.0
2018-02-13 10:40:00,54.2,54.36,54.2,54.26,2000.0,42.0716,42.1958,42.0716,42.1182,2000.0
2018-02-13 10:45:00,54.26,54.37,54.24,54.36,2700.0,42.1182,42.2036,42.1027,42.1958,2700.0
2018-02-13 10:50:00,54.33,54.36,54.25,54.36,1500.0,42.1725,42.1958,42.1104,42.1958,1500.0
2018-02-13 10:55:00,54.38,54.46,54.29,54.44,2300.0,42.2114,42.2735,42.1415,42.2579,2300.0
2018-02-13 11:00:00,54.42,54.42,54.32,54.32,2500.0,42.2424,42.2424,42.1648,42.1648,2500.0
2018-02-13 11:05:00,54.26,54.3,54.22,54.23,1989.0,42.1182,42.1493,42.0872,42.0949,1989.0
2018-02-13 11:10:00,54.18,54.29,54.16,54.25,2550.0,42.0561,42.1415,42.0406,42.1104,2550.0
2018-02-13 11:15:00,54.24,54.24,54.15,54.2,1500.0,42.1027,42.1027,42.0328,42.0716,1500.0
2018-02-13 11:20:00,54.26,54.33,54.24,54.33,2200.0,42.1182,42.1725,42.1027,42.1725,2200.0
2018-02-13 11:25:00,54.32,54.32,54.16,54.16,3613.0,42.1648,42.1648,42.0406,42.0406,3613.0
2018-02-13 11:30:00,54.17,54.17,54.04,54.07,3534.0,42.0484,42.0484,41.9474,41.9707,3534.0
2018-02-13 11:35:00,54.08,54.09,54.03,54.09,2000.0,41.9785,41.9863,41.9397,41.9863,2000.0
2018-02-13 11:40:00,54.08,54.13,54.06,54.13,2000.0,41.9785,42.0173,41.963,42.0173,2000.0
2018-02-13 11:45:00,54.15,54.2,54.12,54.12,1633.0,42.0328,42.0716,42.0095,42.0095,1633.0
2018-02-13 11:50:00,54.08,54.08,54.01,54.08,1500.0,41.9785,41.9785,41.9242,41.9785,1500.0
2018-02-13 11:55:00,54.06,54.09,54.06,54.07,1000.0,41.963,41.9863,41.963,41.9707,1000.0
2018-02-13 12:00:00,54.04,54.04,54.03,54.03,300.0,41.9474,41.9474,41.9397,41.9397,300.0
2018-02-13 12:05:00,54.04,54.05,53.99,54.03,1500.0,41.9474,41.9552,41.9086,41.9397,1500.0
2018-02-13 12:10:00,54.03,54.1,54.02,54.07,1458.0,41.9397,41.994,41.9319,41.9707,1458.0
2018-02-13 12:15:00,54.12,54.21,54.12,54.14,1826.0,42.0095,42.0794,42.0095,42.0251,1826.0
2018-02-13 12:20:00,54.12,54.19,54.12,54.17,1400.0,42.0095,42.0639,42.0095,42.0484,1400.0
2018-02-13 12:25:00,54.2,54.28,54.2,54.27,3764.0,42.0716,42.1337,42.0716,42.126,3764.0
2018-02-13 12:30:00,54.25,54.26,54.22,54.25,800.0,42.1104,42.1182,42.0872,42.1104,800.0
2018-02-13 12:35:00,54.3,54.4,54.3,54.4,500.0,42.1493,42.2269,42.1493,42.2269,500.0
2018-02-13 12:40:00,54.42,54.47,54.4,54.4,2600.0,42.2424,42.2812,42.2269,42.2269,2600.0
2018-02-13 12:45:00,54.38,54.42,54.34,54.34,2212.0,42.2114,42.2424,42.1803,42.1803,2212.0
2018-02-13 12:50:00,54.36,54.4,54.36,54.38,1200.0,42.1958,42.2269,42.1958,42.2114,1200.0
2018-02-13 12:55:00,54.37,54.37,54.29,54.32,1000.0,42.2036,42.2036,42.1415,42.1648,1000.0
2018-02-13 13:00:00,54.32,54.32,54.26,54.28,1200.0,42.1648,42.1648,42.1182,42.1337,1200.0
2018-02-13 13:05:00,54.35,54.35,54.32,54.33,1000.0,42.1881,42.1881,42.1648,42.1725,1000.0
2018-02-13 13:10:00,54.31,54.35,54.31,54.34,1200.0,42.157,42.1881,42.157,42.1803,1200.0
2018-02-13 13:15:00,54.39,54.45,54.39,54.44,1100.0,42.2191,42.2657,42.2191,42.2579,1100.0
2018-02-13 13:20:00,54.5,54.56,54.5,54.53,1900.0,42.3045,42.3511,42.3045,42.3278,1900.0
2018-02-13 13:25:00,54.5,54.53,54.5,54.52,300.0,42.3045,42.3278,42.3045,42.32,300.0
2018-02-13 13:30:00,54.45,54.45,54.4,54.41,1246.0,42.2657,42.2657,42.2269,42.2346,1246.0
2018-02-13 13:35:00,54.44,54.5,54.44,54.5,600.0,42.2579,42.3045,42.2579,42.3045,600.0
2018-02-13 13:40:00,54.53,54.57,54.51,54.55,2400.0,42.3278,42.3588,42.3123,42.3433,2400.0
2018-02-13 13:45:00,54.55,54.55,54.53,54.53,900.0,42.3433,42.3433,42.3278,42.3278,900.0
2018-02-13 13:50:00,54.52,54.53,54.48,54.52,1300.0,42.32,42.3278,42.289,42.32,1300.0
2018-02-13 13:55:00,54.51,54.51,54.5,54.51,700.0,42.3123,42.3123,42.3045,42.3123,700.0
2018-02-13 14:00:00,54.54,54.54,54.51,54.53,1902.0,42.3356,42.3356,42.3123,42.3278,1902.0
2018-02-13 14:05:00,54.53,54.65,54.52,54.65,2100.0,42.3278,42.4209,42.32,42.4209,2100.0
2018-02-13 14:10:00,54.71,54.73,54.66,54.66,600.0,42.4675,42.483,42.4287,42.4287,600.0
2018-02-13 14:15:00,54.7,54.73,54.66,54.66,1700.0,42.4598,42.483,42.4287,42.4287,1700.0
2018-02-13 14:20:00,54.63,54.67,54.63,54.65,1000.0,42.4054,42.4365,42.4054,42.4209,1000.0
2018-02-13 14:25:00,54.62,54.66,54.62,54.65,952.0,42.3977,42.4287,42.3977,42.4209,952.0
2018-02-13 14:30:00,54.66,54.68,54.61,54.64,1300.0,42.4287,42.4442,42.3899,42.4132,1300.0
2018-02-13 14:35:00,54.68,54.77,54.68,54.77,900.0,42.4442,42.5141,42.4442,42.5141,900.0
2018-02-13 14:40:00,54.76,54.76,54.75,54.75,300.0,42.5063,42.5063,42.4986,42.4986,300.0
2018-02-13 14:45:00,54.72,54.75,54.67,54.75,1625.0,42.4753,42.4986,42.4365,42.4986,1625.0
2018-02-13 14:50:00,54.76,54.89,54.76,54.87,1927.0,42.5063,42.6072,42.5063,42.5917,1927.0
2018-02-13 14:55:00,54.84,54.86,54.81,54.83,1300.0,42.5684,42.5839,42.5451,42.5607,1300.0
2018-02-13 15:00:00,54.81,54.81,54.73,54.78,3626.0,42.5451,42.5451,42.483,42.5219,3626.0
2018-02-13 15:05:00,54.8,55.04,54.8,55.03,2556.0,42.5374,42.7237,42.5374,42.7159,2556.0
2018-02-13 15:10:00,55.0,55.09,54.99,55.03,4740.0,42.6926,42.7625,42.6849,42.7159,4740.0
2018-02-13 15:15:00,55.0,55.06,55.0,55.06,1692.0,42.6926,42.7392,42.6926,42.7392,1692.0
2018-02-13 15:20:00,55.06,55.13,55.06,55.08,3850.0,42.7392,42.7935,42.7392,42.7547,3850.0
2018-02-13 15:25:00,55.09,55.19,55.09,55.19,3900.0,42.7625,42.8401,42.7625,42.8401,3900.0
2018-02-13 15:30:00,55.19,55.25,55.15,55.25,4500.0,42.8401,42.8867,42.8091,42.8867,4500.0
2018-02-13 15:35:00,55.26,55.31,55.25,55.3,4900.0,42.8944,42.9333,42.8867,42.9255,4900.0
2018-02-13 15:40:00,55.29,55.29,55.03,55.06,10607.0,42.9177,42.9177,42.7159,42.7392,10607.0
2018-02-13 15:45:00,55.07,55.19,55.07,55.19,8491.0,42.747,42.8401,42.747,42.8401,8491.0
2018-02-13 15:50:00,55.2,55.22,55.2,55.21,11839.0,42.8479,42.8634,42.8479,42.8556,11839.0
2018-02-13 15:55:00,55.2,55.2,55.03,55.1,9118.0,42.8479,42.8479,42.7159,42.7702,9118.0
2018-02-14 09:30:00,54.61,54.66,54.1,54.19,2950.0,42.3899,42.4287,41.994,42.0639,2950.0
2018-02-14 09:35:00,54.23,54.25,53.82,53.98,4261.0,42.0949,42.1104,41.7767,41.9009,4261.0
2018-02-14 09:40:00,53.92,53.98,53.79,53.85,3244.0,41.8543,41.9009,41.7534,41.8,3244.0
2018-02-14 09:45:00,53.83,53.92,53.68,53.81,3767.0,41.7844,41.8543,41.668,41.7689,3767.0
2018-02-14 09:50:00,53.79,53.97,53.78,53.91,2503.0,41.7534,41.8931,41.7456,41.8465,2503.0
2018-02-14 09:55:00,53.91,53.93,53.75,53.78,2201.0,41.8465,41.8621,41.7223,41.7456,2201.0
2018-02-14 10:00:00,53.83,54.03,53.73,54.03,1800.0,41.7844,41.9397,41.7068,41.9397,1800.0
2018-02-14 10:05:00,54.09,54.26,54.06,54.26,3392.0,41.9863,42.1182,41.963,42.1182,3392.0
2018-02-14 10:10:00,54.33,54.33,54.18,54.19,3000.0,42.1725,42.1725,42.0561,42.0639,3000.0
2018-02-14 10:15:00,54.21,54.24,54.11,54.11,1500.0,42.0794,42.1027,42.0018,42.0018,1500.0
2018-02-14 10:20:00,54.11,54.23,54.11,54.19,2500.0,42.0018,42.0949,42.0018,42.0639,2500.0
2018-02-14 10:25:00,54.14,54.14,54.05,54.12,2434.0,42.0251,42.0251,41.9552,42.0095,2434.0
2018-02-14 10:30:00,54.13,54.16,54.09,54.15,3477.0,42.0173,42.0406,41.9863,42.0328,3477.0
2018-02-14 10:35:00,54.13,54.29,54.12,54.29,4318.0,42.0173,42.1415,42.0095,42.1415,4318.0
2018-02-14 10:40:00,54.28,54.28,54.07,54.11,3431.0,42.1337,42.1337,41.9707,42.0018,3431.0
2018-02-14 10:45:00,54.08,54.09,53.96,53.96,5243.0,41.9785,41.9863,41.8853,41.8853,5243.0
2018-02-14 10:50:00,54.0,54.05,53.98,54.05,1600.0,41.9164,41.9552,41.9009,41.9552,1600.0
2018-02-14 10:55:00,54.04,54.04,53.91,53.92,2254.0,41.9474,41.9474,41.8465,41.8543,2254.0
2018-02-14 11:00:00,53.94,53.94,53.85,53.85,1300.0,41.8698,41.8698,41.8,41.8,1300.0
2018-02-14 11:05:00,53.86,53.86,53.76,53.76,1700.0,41.8077,41.8077,41.7301,41.7301,1700.0
2018-02-14 11:10:00,53.77,53.8,53.7,53.7,1000.0,41.7379,41.7611,41.6835,41.6835,1000.0
2018-02-14 11:15:00,53.73,53.77,53.69,53.77,3000.0,41.7068,41.7379,41.6758,41.7379,3000.0
2018-02-14 11:20:00,53.81,53.94,53.81,53.88,2800.0,41.7689,41.8698,41.7689,41.8232,2800.0
2018-02-14 11:25:00,53.87,53.87,53.73,53.75,2300.0,41.8155,41.8155,41.7068,41.7223,2300.0
2018-02-14 11:30:00,53.73,53.79,53.73,53.79,1200.0,41.7068,41.7534,41.7068,41.7534,1200.0
2018-02-14 11:35:00,53.82,53.82,53.67,53.7,2900.0,41.7767,41.7767,41.6602,41.6835,2900.0
2018-02-14 11:40:00,53.7,53.7,53.58,53.67,2500.0,41.6835,41.6835,41.5904,41.6602,2500.0
2018-02-14 11:45:00,53.68,53.69,53.54,53.54,2600.0,41.668,41.6758,41.5593,41.5593,2600.0
2018-02-14 11:50:00,53.54,53.56,53.53,53.56,1931.0,41.5593,41.5749,41.5516,41.5749,1931.0
2018-02-14 11:55:00,53.54,53.55,53.52,53.53,879.0,41.5593,41.5671,41.5438,41.5516,879.0
2018-02-14 12:00:00,53.55,53.58,53.55,53.57,944.0,41.5671,41.5904,41.5671,41.5826,944.0
2018-02-14 12:05:00,53.56,53.56,53.44,53.44,3500.0,41.5749,41.5749,41.4817,41.4817,3500.0
2018-02-14 12:10:00,53.48,53.54,53.48,53.53,700.0,41.5128,41.5593,41.5128,41.5516,700.0
2018-02-14 12:15:00,53.55,53.55,53.52,53.55,1132.0,41.5671,41.5671,41.5438,41.5671,1132.0
2018-02-14 12:20:00,53.55,53.56,53.52,53.56,600.0,41.5671,41.5749,41.5438,41.5749,600.0
2018-02-14 12:25:00,53.57,53.65,53.57,53.64,1200.0,41.5826,41.6447,41.5826,41.6369,1200.0
2018-02-14 12:30:00,53.65,53.69,53.65,53.69,500.0,41.6447,41.6758,41.6447,41.6758,500.0
2018-02-14 12:35:00,53.69,53.7,53.69,53.69,700.0,41.6758,41.6835,41.6758,41.6758,700.0
2018-02-14 12:40:00,53.67,53.67,53.66,53.67,500.0,41.6602,41.6602,41.6525,41.6602,500.0
2018-02-14 12:45:00,53.67,53.73,53.67,53.73,800.0,41.6602,41.7068,41.6602,41.7068,800.0
2018-02-14 12:50:00,53.76,53.8,53.76,53.79,1000.0,41.7301,41.7611,41.7301,41.7534,1000.0
2018-02-14 12:55:00,53.76,53.76,53.76,53.76,200.0,41.7301,41.7301,41.7301,41.7301,200.0
2018-02-14 13:00:00,53.84,53.86,53.81,53.81,1400.0,41.7922,41.8077,41.7689,41.7689,1400.0
2018-02-14 13:05:00,53.86,53.86,53.83,53.83,913.0,41.8077,41.8077,41.7844,41.7844,913.0
2018-02-14 13:10:00,53.85,53.96,53.85,53.96,1100.0,41.8,41.8853,41.8,41.8853,1100.0
2018-02-14 13:15:00,53.99,54.05,53.99,54.03,900.0,41.9086,41.9552,41.9086,41.9397,900.0
2018-02-14 13:20:00,54.03,54.09,54.03,54.05,900.0,41.9397,41.9863,41.9397,41.9552,900.0
2018-02-14 13:25:00,54.06,54.09,54.05,54.05,1000.0,41.963,41.9863,41.9552,41.9552,1000.0
2018-02-14 13:30:00,54.04,54.1,54.04,54.07,1200.0,41.9474,41.994,41.9474,41.9707,1200.0
2018-02-14 13:35:00,54.07,54.07,54.05,54.05,600.0,41.9707,41.9707,41.9552,41.9552,600.0
2018-02-14 13:40:00,54.02,54.09,54.0,54.09,830.0,41.9319,41.9863,41.9164,41.9863,830.0
2018-02-14 13:45:00,54.13,54.15,54.08,54.12,1300.0,42.0173,42.0328,41.9785,42.0095,1300.0
2018-02-14 13:50:00,54.11,54.11,54.08,54.09,1100.0,42.0018,42.0018,41.9785,41.9863,1100.0
2018-02-14 13:55:00,54.08,54.1,54.04,54.04,1875.0,41.9785,41.994,41.9474,41.9474,1875.0
2018-02-14 14:00:00,54.03,54.03,54.0,54.01,1000.0,41.9397,41.9397,41.9164,41.9242,1000.0
2018-02-14 14:05:00,54.0,54.01,53.99,53.99,500.0,41.9164,41.9242,41.9086,41.9086,500.0
2018-02-14 14:10:00,53.96,53.99,53.95,53.99,700.0,41.8853,41.9086,41.8776,41.9086,700.0
2018-02-14 14:15:00,53.99,54.0,53.96,53.97,900.0,41.9086,41.9164,41.8853,41.8931,900.0
2018-02-14 14:20:00,53.98,53.98,53.94,53.96,900.0,41.9009,41.9009,41.8698,41.8853,900.0
2018-02-14 14:25:00,53.92,53.93,53.85,53.85,700.0,41.8543,41.8621,41.8,41.8,700.0
2018-02-14 14:30:00,53.87,53.91,53.87,53.89,1900.0,41.8155,41.8465,41.8155,41.831,1900.0
2018-02-14 14:35:00,53.89,53.97,53.85,53.97,1518.0,41.831,41.8931,41.8,41.8931,1518.0
2018-02-14 14:40:00,53.98,53.98,53.88,53.88,1000.0,41.9009,41.9009,41.8232,41.8232,1000.0
2018-02-14 14:45:00,53.88,53.88,53.8,53.84,1800.0,41.8232,41.8232,41.7611,41.7922,1800.0
2018-02-14 14:50:00,53.87,53.9,53.87,53.9,917.0,41.8155,41.8388,41.8155,41.8388,917.0
2018-02-14 14:55:00,53.89,53.92,53.89,53.92,900.0,41.831,41.8543,41.831,41.8543,900.0
2018-02-14 15:00:00,53.93,54.01,53.93,53.93,1800.0,41.8621,41.9242,41.8621,41.8621,1800.0
2018-02-14 15:05:00,53.9,53.93,53.84,53.84,1400.0,41.8388,41.8621,41.7922,41.7922,1400.0
2018-02-14 15:10:00,53.84,53.87,53.83,53.83,798.0,41.7922,41.8155,41.7844,41.7844,798.0
2018-02-14 15:15:00,53.84,53.86,53.82,53.86,1100.0,41.7922,41.8077,41.7767,41.8077,1100.0
2018-02-14 15:20:00,53.84,53.84,53.73,53.74,2226.0,41.7922,41.7922,41.7068,41.7146,2226.0
2018-02-14 15:25:00,53.75,53.78,53.75,53.76,2604.0,41.7223,41.7456,41.7223,41.7301,2604.0
2018-02-14 15:30:00,53.77,53.86,53.77,53.83,4656.0,41.7379,41.8077,41.7379,41.7844,4656.0
2018-02-14 15:35:00,53.83,53.89,53.81,53.88,3044.0,41.7844,41.831,41.7689,41.8232,3044.0
2018-02-14 15:40:00,53.92,53.94,53.9,53.93,5105.0,41.8543,41.8698,41.8388,41.8621,5105.0
2018-02-14 15:45:00,53.94,54.09,53.92,54.09,6700.0,41.8698,41.9863,41.8543,41.9863,6700.0
2018-02-14 15:50:00,54.09,54.15,54.09,54.15,3498.0,41.9863,42.0328,41.9863,42.0328,3498.0
2018-02-14 15:55:00,54.16,54.21,54.15,54.16,4147.0,42.0406,42.0794,42.0328,42.0406,4147.0
2018-02-15 09:30:00,54.4,54.63,54.29,54.5,2400.0,42.2269,42.4054,42.1415,42.3045,2400.0
2018-02-15 09:35:00,54.48,55.0,54.48,54.99,7410.0,42.289,42.6926,42.289,42.6849,7410.0
2018-02-15 09:40:00,55.01,55.06,54.81,54.82,5900.0,42.7004,42.7392,42.5451,42.5529,5900.0
2018-02-15 09:45:00,54.82,55.1,54.75,55.1,4300.0,42.5529,42.7702,42.4986,42.7702,4300.0
2018-02-15 09:50:00,55.15,55.15,54.99,55.04,3500.0,42.8091,42.8091,42.6849,42.7237,3500.0
2018-02-15 09:55:00,54.97,55.03,54.91,54.97,2050.0,42.6693,42.7159,42.6228,42.6693,2050.0
2018-02-15 10:00:00,55.01,55.11,54.92,54.99,3100.0,42.7004,42.778,42.6305,42.6849,3100.0
2018-02-15 10:05:00,55.01,55.11,54.94,55.11,5519.0,42.7004,42.778,42.646,42.778,5519.0
2018-02-15 10:10:00,55.11,55.11,54.97,54.97,3475.0,42.778,42.778,42.6693,42.6693,3475.0
2018-02-15 10:15:00,54.93,55.04,54.93,54.98,2871.0,42.6383,42.7237,42.6383,42.6771,2871.0
2018-02-15 10:20:00,54.95,54.95,54.88,54.89,1900.0,42.6538,42.6538,42.5995,42.6072,1900.0
2018-02-15 10:25:00,54.87,55.08,54.87,55.06,2900.0,42.5917,42.7547,42.5917,42.7392,2900.0
2018-02-15 10:30:00,55.05,55.25,55.05,55.25,3831.0,42.7314,42.8867,42.7314,42.8867,3831.0
2018-02-15 10:35:00,55.31,55.31,55.26,55.31,2700.0,42.9333,42.9333,42.8944,42.9333,2700.0
2018-02-15 10:40:00,55.39,55.54,55.39,55.54,3864.0,42.9954,43.1118,42.9954,43.1118,3864.0
2018-02-15 10:45:00,55.55,55.56,55.44,55.56,2200.0,43.1195,43.1273,43.0342,43.1273,2200.0
2018-02-15 10:50:00,55.53,55.53,55.18,55.22,2400.0,43.104,43.104,42.8323,42.8634,2400.0
2018-02-15 10:55:00,55.22,55.22,55.08,55.09,2600.0,42.8634,42.8634,42.7547,42.7625,2600.0
2018-02-15 11:00:00,55.1,55.1,55.05,55.05,1700.0,42.7702,42.7702,42.7314,42.7314,1700.0
2018-02-15 11:05:00,55.07,55.1,55.01,55.01,2100.0,42.747,42.7702,42.7004,42.7004,2100.0
2018-02-15 11:10:00,54.93,54.93,54.79,54.79,1500.0,42.6383,42.6383,42.5296,42.5296,1500.0
2018-02-15 11:15:00,54.76,54.77,54.72,54.74,3086.0,42.5063,42.5141,42.4753,42.4908,3086.0
2018-02-15 11:20:00,54.77,54.77,54.7,54.71,1400.0,42.5141,42.5141,42.4598,42.4675,1400.0
2018-02-15 11:25:00,54.68,54.68,54.59,54.65,1800.0,42.4442,42.4442,42.3744,42.4209,1800.0
2018-02-15 11:30:00,54.65,54.71,54.55,54.71,3032.0,42.4209,42.4675,42.3433,42.4675,3032.0
2018-02-15 11:35:00,54.69,54.78,54.67,54.78,1400.0,42.452,42.5219,42.4365,42.5219,1400.0
2018-02-15 11:40:00,54.76,54.8,54.74,54.8,1342.0,42.5063,42.5374,42.4908,42.5374,1342.0
2018-02-15 11:45:00,54.81,54.94,54.79,54.94,2000.0,42.5451,42.646,42.5296,42.646,2000.0
2018-02-15 11:50:00,54.95,54.95,54.82,54.82,2000.0,42.6538,42.6538,42.5529,42.5529,2000.0
2018-02-15 11:55:00,54.79,54.79,54.74,54.74,1482.0,42.5296,42.5296,42.4908,42.4908,1482.0
2018-02-15 12:00:00,54.74,54.75,54.72,54.73,1601.0,42.4908,42.4986,42.4753,42.483,1601.0
2018-02-15 12:05:00,54.71,54.79,54.71,54.78,1100.0,42.4675,42.5296,42.4675,42.5219,1100.0
2018-02-15 12:10:00,54.79,54.83,54.79,54.81,1600.0,42.5296,42.5607,42.5296,42.5451,1600.0
2018-02-15 12:15:00,54.82,54.9,54.82,54.9,1500.0,42.5529,42.615,42.5529,42.615,1500.0
2018-02-15 12:20:00,54.9,54.9,54.84,54.84,400.0,42.615,42.615,42.5684,42.5684,400.0
2018-02-15 12:25:00,54.84,54.92,54.84,54.92,1760.0,42.5684,42.6305,42.5684,42.6305,1760.0
2018-02-15 12:30:00,54.94,54.99,54.92,54.92,1500.0,42.646,42.6849,42.6305,42.6305,1500.0
2018-02-15 12:35:00,54.91,54.92,54.82,54.84,2300.0,42.6228,42.6305,42.5529,42.5684,2300.0
2018-02-15 12:40:00,54.83,54.86,54.83,54.86,1200.0,42.5607,42.5839,42.5607,42.5839,1200.0
2018-02-15 12:45:00,54.86,54.9,54.86,54.88,1300.0,42.5839,42.615,42.5839,42.5995,1300.0
2018-02-15 12:50:00,54.88,54.92,54.88,54.92,2182.0,42.5995,42.6305,42.5995,42.6305,2182.0
2018-02-15 12:55:00,54.89,54.89,54.83,54.83,988.0,42.6072,42.6072,42.5607,42.5607,988.0
2018-02-15 13:00:00,54.82,54.82,54.77,54.77,1200.0,42.5529,42.5529,42.5141,42.5141,1200.0
2018-02-15 13:05:00,54.78,54.84,54.78,54.82,1900.0,42.5219,42.5684,42.5219,42.5529,1900.0
2018-02-15 13:10:00,54.76,54.78,54.76,54.78,1600.0,42.5063,42.5219,42.5063,42.5219,1600.0
2018-02-15 13:15:00,54.89,54.91,54.87,54.88,900.0,42.6072,42.6228,42.5917,42.5995,900.0
2018-02-15 13:20:00,54.84,54.9,54.8,54.9,900.0,42.5684,42.615,42.5374,42.615,900.0
2018-02-15 13:25:00,54.92,54.99,54.89,54.89,1700.0,42.6305,42.6849,42.6072,42.6072,1700.0
2018-02-15 13:30:00,54.88,54.89,54.85,54.86,1800.0,42.5995,42.6072,42.5762,42.5839,1800.0
2018-02-15 13:35:00,54.89,54.92,54.85,54.85,1300.0,42.6072,42.6305,42.5762,42.5762,1300.0
2018-02-15 13:40:00,54.85,54.88,54.85,54.88,1700.0,42.5762,42.5995,42.5762,42.5995,1700.0
2018-02-15 13:45:00,54.91,54.99,54.9,54.99,1799.0,42.6228,42.6849,42.615,42.6849,1799.0
2018-02-15 13:50:00,55.0,55.06,55.0,55.0,1416.0,42.6926,42.7392,42.6926,42.6926,1416.0
2018-02-15 13:55:00,55.01,55.02,55.01,55.02,800.0,42.7004,42.7081,42.7004,42.7081,800.0
2018-02-15 14:00:00,55.04,55.07,55.04,55.05,800.0,42.7237,42.747,42.7237,42.7314,800.0
2018-02-15 14:05:00,55.05,55.06,55.01,55.01,800.0,42.7314,42.7392,42.7004,42.7004,800.0
2018-02-15 14:10:00,54.97,54.97,54.91,54.95,2000.0,42.6693,42.6693,42.6228,42.6538,2000.0
2018-02-15 14:15:00,54.97,55.02,54.96,54.97,1300.0,42.6693,42.7081,42.6616,42.6693,1300.0
2018-02-15 14:20:00,54.94,54.94,54.87,54.9,1600.0,42.646,42.646,42.5917,42.615,1600.0
2018-02-15 14:25:00,54.91,54.97,54.91,54.97,400.0,42.6228,42.6693,42.6228,42.6693,400.0
2018-02-15 14:30:00,54.96,54.98,54.96,54.98,1300.0,42.6616,42.6771,42.6616,42.6771,1300.0
2018-02-15 14:35:00,55.07,55.13,55.07,55.11,1800.0,42.747,42.7935,42.747,42.778,1800.0
2018-02-15 14:40:00,55.13,55.15,55.12,55.15,2000.0,42.7935,42.8091,42.7858,42.8091,2000.0
2018-02-15 14:45:00,55.15,55.16,55.13,55.16,1401.0,42.8091,42.8168,42.7935,42.8168,1401.0
2018-02-15 14:50:00,55.17,55.17,55.08,55.1,3300.0,42.8246,42.8246,42.7547,42.7702,3300.0
2018-02-15 14:55:00,55.11,55.12,55.09,55.11,1400.0,42.778,42.7858,42.7625,42.778,1400.0
2018-02-15 15:00:00,55.12,55.17,55.12,55.14,1000.0,42.7858,42.8246,42.7858,42.8013,1000.0
2018-02-15 15:05:00,55.14,55.2,55.12,55.12,3066.0,42.8013,42.8479,42.7858,42.7858,3066.0
2018-02-15 15:10:00,55.11,55.11,55.07,55.09,3600.0,42.778,42.778,42.747,42.7625,3600.0
2018-02-15 15:15:00,55.09,55.09,55.07,55.07,3090.0,42.7625,42.7625,42.747,42.747,3090.0
2018-02-15 15:20:00,55.06,55.2,55.04,55.2,3801.0,42.7392,42.8479,42.7237,42.8479,3801.0
2018-02-15 15:25:00,55.19,55.21,55.14,55.15,2300.0,42.8401,42.8556,42.8013,42.8091,2300.0
2018-02-15 15:30:00,55.15,55.15,55.06,55.06,1600.0,42.8091,42.8091,42.7392,42.7392,1600.0
2018-02-15 15:35:00,55.04,55.09,55.01,55.07,2757.0,42.7237,42.7625,42.7004,42.747,2757.0
2018-02-15 15:40:00,55.07,55.09,55.01,55.01,2534.0,42.747,42.7625,42.7004,42.7004,2534.0
2018-02-15 15:45:00,55.02,55.18,55.02,55.16,5300.0,42.7081,42.8323,42.7081,42.8168,5300.0
2018-02-15 15:50:00,55.15,55.15,55.11,55.13,4612.0,42.8091,42.8091,42.778,42.7935,4612.0
2018-02-15 15:55:00,55.14,55.17,55.09,55.15,8311.0,42.8013,42.8246,42.7625,42.8091,8311.0
2018-02-16 09:30:00,55.33,56.36,55.33,56.33,2335.0,42.9488,43.7483,42.9488,43.725,2335.0
2018-02-16 09:35:00,56.17,56.17,55.97,55.97,1400.0,43.6008,43.6008,43.4456,43.4456,1400.0
2018-02-16 09:40:00,55.85,56.02,55.85,56.02,700.0,43.3524,43.4844,43.3524,43.4844,700.0
2018-02-16 09:45:00,55.97,56.24,55.97,56.24,900.0,43.4456,43.6551,43.4456,43.6551,900.0
2018-02-16 09:50:00,56.07,56.07,55.75,55.8,1200.0,43.5232,43.5232,43.2748,43.3136,1200.0
2018-02-16 09:55:00,55.82,55.82,55.67,55.77,1293.0,43.3291,43.3291,43.2127,43.2903,1293.0
2018-02-16 10:00:00,55.69,55.7,55.62,55.64,1300.0,43.2282,43.236,43.1739,43.1894,1300.0
2018-02-16 10:05:00,55.63,55.67,55.48,55.65,1400.0,43.1816,43.2127,43.0652,43.1972,1400.0
2018-02-16 10:10:00,55.44,55.47,55.35,55.4,2700.0,43.0342,43.0574,42.9643,43.0031,2700.0
2018-02-16 10:15:00,55.41,55.48,55.3,55.32,1600.0,43.0109,43.0652,42.9255,42.941,1600.0
2018-02-16 10:20:00,55.33,55.54,55.32,55.54,600.0,42.9488,43.1118,42.941,43.1118,600.0
2018-02-16 10:25:00,55.42,55.48,55.4,55.48,1500.0,43.0186,43.0652,43.0031,43.0652,1500.0
2018-02-16 10:30:00,55.48,55.61,55.43,55.61,2700.0,43.0652,43.1661,43.0264,43.1661,2700.0
2018-02-16 10:35:00,55.62,55.69,55.62,55.69,1500.0,43.1739,43.2282,43.1739,43.2282,1500.0
2018-02-16 10:40:00,55.74,55.78,55.6,55.75,2700.0,43.267,43.2981,43.1584,43.2748,2700.0
2018-02-16 10:45:00,55.77,55.84,55.77,55.84,1700.0,43.2903,43.3447,43.2903,43.3447,1700.0
2018-02-16 10:50:00,55.79,55.79,55.73,55.73,600.0,43.3058,43.3058,43.2593,43.2593,600.0
2018-02-16 10:55:00,55.74,56.05,55.74,56.05,2100.0,43.267,43.5077,43.267,43.5077,2100.0
2018-02-16 11:00:00,55.99,56.0,55.88,55.9,1200.0,43.4611,43.4689,43.3757,43.3912,1200.0
2018-02-16 11:05:00,55.89,55.92,55.79,55.79,1600.0,43.3835,43.4068,43.3058,43.3058,1600.0
2018-02-16 11:10:00,55.79,55.79,55.74,55.74,400.0,43.3058,43.3058,43.267,43.267,400.0
2018-02-16 11:15:00,55.73,55.77,55.67,55.77,1400.0,43.2593,43.2903,43.2127,43.2903,1400.0
2018-02-16 11:20:00,55.79,55.87,55.78,55.78,600.0,43.3058,43.3679,43.2981,43.2981,600.0
2018-02-16 11:25:00,55.79,55.79,55.58,55.58,1500.0,43.3058,43.3058,43.1428,43.1428,1500.0
2018-02-16 11:30:00,55.58,55.69,55.58,55.6,1800.0,43.1428,43.2282,43.1428,43.1584,1800.0
2018-02-16 11:35:00,55.6,55.71,55.6,55.68,1600.0,43.1584,43.2437,43.1584,43.2205,1600.0
2018-02-16 11:40:00,55.69,55.75,55.66,55.75,1700.0,43.2282,43.2748,43.2049,43.2748,1700.0
2018-02-16 11:45:00,55.71,55.75,55.7,55.75,1300.0,43.2437,43.2748,43.236,43.2748,1300.0
2018-02-16 11:50:00,55.76,55.76,55.69,55.69,400.0,43.2826,43.2826,43.2282,43.2282,400.0
2018-02-16 11:55:00,55.69,55.72,55.66,55.69,1900.0,43.2282,43.2515,43.2049,43.2282,1900.0
2018-02-16 12:00:00,55.63,55.72,55.62,55.7,1400.0,43.1816,43.2515,43.1739,43.236,1400.0
2018-02-16 12:05:00,55.71,55.71,55.59,55.61,1100.0,43.2437,43.2437,43.1506,43.1661,1100.0
2018-02-16 12:10:00,55.61,55.62,55.59,55.62,300.0,43.1661,43.1739,43.1506,43.1739,300.0
2018-02-16 12:15:00,55.59,55.68,55.56,55.67,2174.0,43.1506,43.2205,43.1273,43.2127,2174.0
2018-02-16 12:20:00,55.68,55.71,55.65,55.67,1000.0,43.2205,43.2437,43.1972,43.2127,1000.0
2018-02-16 12:25:00,55.68,55.77,55.68,55.77,900.0,43.2205,43.2903,43.2205,43.2903,900.0
2018-02-16 12:30:00,55.74,55.83,55.73,55.82,2191.0,43.267,43.3369,43.2593,43.3291,2191.0
2018-02-16 12:35:00,55.82,55.82,55.75,55.75,810.0,43.3291,43.3291,43.2748,43.2748,810.0
2018-02-16 12:40:00,55.76,55.77,55.72,55.72,500.0,43.2826,43.2903,43.2515,43.2515,500.0
2018-02-16 12:45:00,55.72,55.73,55.69,55.71,1174.0,43.2515,43.2593,43.2282,43.2437,1174.0
2018-02-16 12:50:00,55.7,55.72,55.66,55.67,1100.0,43.236,43.2515,43.2049,43.2127,1100.0
2018-02-16 12:55:00,55.68,55.77,55.66,55.77,900.0,43.2205,43.2903,43.2049,43.2903,900.0
2018-02-16 13:00:00,55.77,55.78,55.71,55.75,1300.0,43.2903,43.2981,43.2437,43.2748,1300.0
2018-02-16 13:05:00,55.74,55.74,55.71,55.71,700.0,43.267,43.267,43.2437,43.2437,700.0
2018-02-16 13:10:00,55.69,55.71,55.63,55.63,1100.0,43.2282,43.2437,43.1816,43.1816,1100.0
2018-02-16 13:15:00,55.64,55.68,55.64,55.67,1000.0,43.1894,43.2205,43.1894,43.2127,1000.0
2018-02-16 13:20:00,55.65,55.73,55.63,55.73,1100.0,43.1972,43.2593,43.1816,43.2593,1100.0
2018-02-16 13:25:00,55.7,55.72,55.68,55.72,1000.0,43.236,43.2515,43.2205,43.2515,1000.0
2018-02-16 13:30:00,55.7,55.75,55.68,55.75,1300.0,43.236,43.2748,43.2205,43.2748,1300.0
2018-02-16 13:35:00,55.78,55.8,55.73,55.76,1200.0,43.2981,43.3136,43.2593,43.2826,1200.0
2018-02-16 13:40:00,55.73,55.85,55.73,55.84,1200.0,43.2593,43.3524,43.2593,43.3447,1200.0
2018-02-16 13:45:00,55.84,55.91,55.84,55.91,1700.0,43.3447,43.399,43.3447,43.399,1700.0
2018-02-16 13:50:00,55.91,55.92,55.82,55.82,1961.0,43.399,43.4068,43.3291,43.3291,1961.0
2018-02-16 13:55:00,55.81,55.87,55.81,55.87,400.0,43.3214,43.3679,43.3214,43.3679,400.0
2018-02-16 14:00:00,55.84,55.84,55.72,55.76,1700.0,43.3447,43.3447,43.2515,43.2826,1700.0
2018-02-16 14:05:00,55.75,55.84,55.74,55.81,1300.0,43.2748,43.3447,43.267,43.3214,1300.0
2018-02-16 14:10:00,55.74,55.77,55.74,55.77,700.0,43.267,43.2903,43.267,43.2903,700.0
2018-02-16 14:15:00,55.78,55.82,55.74,55.81,1000.0,43.2981,43.3291,43.267,43.3214,1000.0
2018-02-16 14:20:00,55.8,55.8,55.75,55.76,1000.0,43.3136,43.3136,43.2748,43.2826,1000.0
2018-02-16 14:25:00,55.74,55.8,55.73,55.78,1600.0,43.267,43.3136,43.2593,43.2981,1600.0
2018-02-16 14:30:00,55.79,55.84,55.79,55.83,600.0,43.3058,43.3447,43.3058,43.3369,600.0
2018-02-16 14:35:00,55.85,55.88,55.84,55.87,600.0,43.3524,43.3757,43.3447,43.3679,600.0
2018-02-16 14:40:00,55.78,55.8,55.78,55.8,500.0,43.2981,43.3136,43.2981,43.3136,500.0
2018-02-16 14:45:00,55.82,55.82,55.82,55.82,100.0,43.3291,43.3291,43.3291,43.3291,100.0
2018-02-16 14:50:00,55.81,55.81,55.79,55.79,200.0,43.3214,43.3214,43.3058,43.3058,200.0
2018-02-16 14:55:00,55.8,55.85,55.8,55.84,400.0,43.3136,43.3524,43.3136,43.3447,400.0
2018-02-16 15:00:00,55.95,55.97,55.95,55.96,1100.0,43.43,43.4456,43.43,43.4378,1100.0
2018-02-16 15:05:00,55.96,55.99,55.96,55.96,1892.0,43.4378,43.4611,43.4378,43.4378,1892.0
2018-02-16 15:10:00,55.96,55.96,55.83,55.83,2425.0,43.4378,43.4378,43.3369,43.3369,2425.0
2018-02-16 15:15:00,55.82,55.94,55.82,55.9,2616.0,43.3291,43.4223,43.3291,43.3912,2616.0
2018-02-16 15:20:00,55.9,55.94,55.89,55.89,600.0,43.3912,43.4223,43.3835,43.3835,600.0
2018-02-16 15:25:00,55.87,55.93,55.86,55.89,2400.0,43.3679,43.4145,43.3602,43.3835,2400.0
2018-02-16 15:30:00,55.9,55.94,55.81,55.81,3200.0,43.3912,43.4223,43.3214,43.3214,3200.0
2018-02-16 15:35:00,55.81,55.9,55.8,55.9,4000.0,43.3214,43.3912,43.3136,43.3912,4000.0
2018-02-16 15:40:00,55.89,55.9,55.85,55.9,3500.0,43.3835,43.3912,43.3524,43.3912,3500.0
2018-02-16 15:45:00,55.9,55.95,55.87,55.93,4900.0,43.3912,43.43,43.3679,43.4145,4900.0
2018-02-16 15:50:00,55.94,55.95,55.85,55.85,2900.0,43.4223,43.43,43.3524,43.3524,2900.0
2018-02-16 15:55:00,55.86,55.92,55.79,55.79,7434.0,43.3602,43.4068,43.3058,43.3058,7434.0
2018-02-20 09:30:00,55.51,55.89,55.42,55.67,2500.0,43.0885,43.3835,43.0186,43.2127,2500.0
2018-02-20 09:35:00,55.68,55.85,55.65,55.7,5257.0,43.2205,43.3524,43.1972,43.236,5257.0
2018-02-20 09:40:00,55.72,55.78,55.57,55.6,4200.0,43.2515,43.2981,43.1351,43.1584,4200.0
2018-02-20 09:45:00,55.69,56.01,55.63,56.01,3100.0,43.2282,43.4766,43.1816,43.4766,3100.0
2018-02-20 09:50:00,56.0,56.1,55.9,55.97,3600.0,43.4689,43.5465,43.3912,43.4456,3600.0
2018-02-20 09:55:00,55.92,55.92,55.75,55.75,2000.0,43.4068,43.4068,43.2748,43.2748,2000.0
2018-02-20 10:00:00,55.75,55.77,55.59,55.71,2113.0,43.2748,43.2903,43.1506,43.2437,2113.0
2018-02-20 10:05:00,55.71,55.71,55.48,55.48,800.0,43.2437,43.2437,43.0652,43.0652,800.0
2018-02-20 10:10:00,55.53,55.6,55.49,55.6,1800.0,43.104,43.1584,43.073,43.1584,1800.0
2018-02-20 10:15:00,55.57,55.69,55.57,55.67,1300.0,43.1351,43.2282,43.1351,43.2127,1300.0
2018-02-20 10:20:00,55.66,55.66,55.54,55.54,973.0,43.2049,43.2049,43.1118,43.1118,973.0
2018-02-20 10:25:00,55.62,55.64,55.55,55.57,2273.0,43.1739,43.1894,43.1195,43.1351,2273.0
2018-02-20 10:30:00,55.57,55.71,55.57,55.69,1400.0,43.1351,43.2437,43.1351,43.2282,1400.0
2018-02-20 10:35:00,55.67,55.8,55.65,55.65,2558.0,43.2127,43.3136,43.1972,43.1972,2558.0
2018-02-20 10:40:00,55.66,55.68,55.61,55.63,2692.0,43.2049,43.2205,43.1661,43.1816,2692.0
2018-02-20 10:45:00,55.64,55.65,55.54,55.6,1400.0,43.1894,43.1972,43.1118,43.1584,1400.0
2018-02-20 10:50:00,55.62,55.62,55.52,55.61,1800.0,43.1739,43.1739,43.0963,43.1661,1800.0
2018-02-20 10:55:00,55.57,55.58,55.51,55.55,2215.0,43.1351,43.1428,43.0885,43.1195,2215.0
2018-02-20 11:00:00,55.57,55.63,55.54,55.62,2873.0,43.1351,43.1816,43.1118,43.1739,2873.0
2018-02-20 11:05:00,55.55,55.57,55.48,55.57,1100.0,43.1195,43.1351,43.0652,43.1351,1100.0
2018-02-20 11:10:00,55.56,55.6,55.49,55.5,1080.0,43.1273,43.1584,43.073,43.0807,1080.0
2018-02-20 11:15:00,55.51,55.57,55.51,55.54,1200.0,43.0885,43.1351,43.0885,43.1118,1200.0
2018-02-20 11:20:00,55.53,55.58,55.46,55.47,800.0,43.104,43.1428,43.0497,43.0574,800.0
2018-02-20 11:25:00,55.46,55.55,55.43,55.55,1800.0,43.0497,43.1195,43.0264,43.1195,1800.0
2018-02-20 11:30:00,55.55,55.77,55.55,55.77,1000.0,43.1195,43.2903,43.1195,43.2903,1000.0
2018-02-20 11:35:00,55.72,55.72,55.69,55.7,1100.0,43.2515,43.2515,43.2282,43.236,1100.0
2018-02-20 11:40:00,55.66,55.71,55.64,55.69,1000.0,43.2049,43.2437,43.1894,43.2282,1000.0
2018-02-20 11:45:00,55.63,55.67,55.63,55.67,1300.0,43.1816,43.2127,43.1816,43.2127,1300.0
2018-02-20 11:50:00,55.62,55.62,55.53,55.55,2300.0,43.1739,43.1739,43.104,43.1195,2300.0
2018-02-20 11:55:00,55.56,55.59,55.52,55.59,1300.0,43.1273,43.1506,43.0963,43.1506,1300.0
2018-02-20 12:00:00,55.6,55.62,55.6,55.62,1000.0,43.1584,43.1739,43.1584,43.1739,1000.0
2018-02-20 12:05:00,55.63,55.67,55.63,55.63,1200.0,43.1816,43.2127,43.1816,43.1816,1200.0
2018-02-20 12:10:00,55.64,55.68,55.64,55.67,1406.0,43.1894,43.2205,43.1894,43.2127,1406.0
2018-02-20 12:15:00,55.62,55.67,55.61,55.67,1200.0,43.1739,43.2127,43.1661,43.2127,1200.0
2018-02-20 12:20:00,55.7,55.73,55.68,55.7,1000.0,43.236,43.2593,43.2205,43.236,1000.0
2018-02-20 12:25:00,55.69,55.73,55.68,55.71,1000.0,43.2282,43.2593,43.2205,43.2437,1000.0
2018-02-20 12:30:00,55.74,55.81,55.74,55.81,1900.0,43.267,43.3214,43.267,43.3214,1900.0
2018-02-20 12:35:00,55.81,55.82,55.78,55.81,1000.0,43.3214,43.3291,43.2981,43.3214,1000.0
2018-02-20 12:40:00,55.78,55.78,55.74,55.76,920.0,43.2981,43.2981,43.267,43.2826,920.0
2018-02-20 12:45:00,55.76,55.79,55.76,55.78,500.0,43.2826,43.3058,43.2826,43.2981,500.0
2018-02-20 12:50:00,55.76,55.76,55.69,55.69,800.0,43.2826,43.2826,43.2282,43.2282,800.0
2018-02-20 12:55:00,55.69,55.72,55.68,55.72,900.0,43.2282,43.2515,43.2205,43.2515,900.0
2018-02-20 13:00:00,55.71,55.71,55.64,55.66,500.0,43.2437,43.2437,43.1894,43.2049,500.0
2018-02-20 13:05:00,55.63,55.65,55.59,55.61,1200.0,43.1816,43.1972,43.1506,43.1661,1200.0
2018-02-20 13:10:00,55.61,55.61,55.56,55.57,1100.0,43.1661,43.1661,43.1273,43.1351,1100.0
2018-02-20 13:15:00,55.53,55.56,55.53,55.55,700.0,43.104,43.1273,43.104,43.1195,700.0
2018-02-20 13:20:00,55.51,55.51,55.47,55.47,700.0,43.0885,43.0885,43.0574,43.0574,700.0
2018-02-20 13:25:00,55.45,55.45,55.39,55.4,3243.0,43.0419,43.0419,42.9954,43.0031,3243.0
2018-02-20 13:30:00,55.38,55.44,55.38,55.42,1300.0,42.9876,43.0342,42.9876,43.0186,1300.0
2018-02-20 13:35:00,55.41,55.41,55.36,55.39,1800.0,43.0109,43.0109,42.9721,42.9954,1800.0
2018-02-20 13:40:00,55.36,55.36,55.31,55.31,800.0,42.9721,42.9721,42.9333,42.9333,800.0
2018-02-20 13:45:00,55.31,55.41,55.31,55.38,4208.0,42.9333,43.0109,42.9333,42.9876,4208.0
2018-02-20 13:50:00,55.37,55.38,55.31,55.37,2800.0,42.9798,42.9876,42.9333,42.9798,2800.0
2018-02-20 13:55:00,55.37,55.37,55.23,55.27,2509.0,42.9798,42.9798,42.8712,42.9022,2509.0
2018-02-20 14:00:00,55.23,55.25,55.12,55.14,2700.0,42.8712,42.8867,42.7858,42.8013,2700.0
2018-02-20 14:05:00,55.12,55.21,55.09,55.21,3400.0,42.7858,42.8556,42.7625,42.8556,3400.0
2018-02-20 14:10:00,55.21,55.32,55.2,55.32,3300.0,42.8556,42.941,42.8479,42.941,3300.0
2018-02-20 14:15:00,55.27,55.27,55.16,55.2,1000.0,42.9022,42.9022,42.8168,42.8479,1000.0
2018-02-20 14:20:00,55.14,55.16,55.07,55.11,1800.0,42.8013,42.8168,42.747,42.778,1800.0
2018-02-20 14:25:00,55.1,55.17,55.1,55.17,1280.0,42.7702,42.8246,42.7702,42.8246,1280.0
2018-02-20 14:30:00,55.14,55.21,55.09,55.11,1900.0,42.8013,42.8556,42.7625,42.778,1900.0
2018-02-20 14:35:00,55.12,55.12,55.01,55.03,2100.0,42.7858,42.7858,42.7004,42.7159,2100.0
2018-02-20 14:40:00,55.02,55.02,54.94,54.94,1700.0,42.7081,42.7081,42.646,42.646,1700.0
2018-02-20 14:45:00,54.94,55.0,54.93,54.96,2300.0,42.646,42.6926,42.6383,42.6616,2300.0
2018-02-20 14:50:00,54.97,54.98,54.91,54.94,1400.0,42.6693,42.6771,42.6228,42.646,1400.0
2018-02-20 14:55:00,54.94,54.99,54.91,54.91,1484.0,42.646,42.6849,42.6228,42.6228,1484.0
2018-02-20 15:00:00,54.92,55.02,54.92,54.96,4060.0,42.6305,42.7081,42.6305,42.6616,4060.0
2018-02-20 15:05:00,54.97,54.98,54.86,54.94,5611.0,42.6693,42.6771,42.5839,42.646,5611.0
2018-02-20 15:10:00,54.94,55.04,54.94,55.03,3000.0,42.646,42.7237,42.646,42.7159,3000.0
2018-02-20 15:15:00,55.03,55.03,54.98,54.98,3327.0,42.7159,42.7159,42.6771,42.6771,3327.0
2018-02-20 15:20:00,54.98,54.98,54.91,54.97,3800.0,42.6771,42.6771,42.6228,42.6693,3800.0
2018-02-20 15:25:00,54.96,54.98,54.95,54.95,2729.0,42.6616,42.6771,42.6538,42.6538,2729.0
2018-02-20 15:30:00,54.94,54.97,54.89,54.89,4700.0,42.646,42.6693,42.6072,42.6072,4700.0
2018-02-20 15:35:00,54.88,54.92,54.85,54.86,4284.0,42.5995,42.6305,42.5762,42.5839,4284.0
2018-02-20 15:40:00,54.85,54.85,54.8,54.81,7000.0,42.5762,42.5762,42.5374,42.5451,7000.0
2018-02-20 15:45:00,54.8,54.91,54.8,54.91,6530.0,42.5374,42.6228,42.5374,42.6228,6530.0
2018-02-20 15:50:00,54.91,54.94,54.88,54.9,7000.0,42.6228,42.646,42.5995,42.615,7000.0
2018-02-20 15:55:00,54.9,54.91,54.81,54.81,6456.0,42.615,42.6228,42.5451,42.5451,6456.0
2018-02-21 09:30:00,54.86,54.86,54.34,54.69,9175.0,42.5839,42.5839,42.1803,42.452,9175.0
2018-02-21 09:35:00,54.7,54.75,54.53,54.6,2400.0,42.4598,42.4986,42.3278,42.3821,2400.0
2018-02-21 09:40:00,54.64,54.84,54.64,54.7,2700.0,42.4132,42.5684,42.4132,42.4598,2700.0
2018-02-21 09:45:00,54.74,54.74,54.57,54.58,2000.0,42.4908,42.4908,42.3588,42.3666,2000.0
2018-02-21 09:50:00,54.62,54.87,54.62,54.84,2300.0,42.3977,42.5917,42.3977,42.5684,2300.0
2018-02-21 09:55:00,54.79,54.8,54.68,54.77,2000.0,42.5296,42.5374,42.4442,42.5141,2000.0
2018-02-21 10:00:00,54.85,54.85,54.68,54.7,1919.0,42.5762,42.5762,42.4442,42.4598,1919.0
2018-02-21 10:05:00,54.7,54.72,54.54,54.58,3100.0,42.4598,42.4753,42.3356,42.3666,3100.0
2018-02-21 10:10:00,54.59,54.61,54.49,54.56,1600.0,42.3744,42.3899,42.2967,42.3511,1600.0
2018-02-21 10:15:00,54.56,54.59,54.48,54.48,2020.0,42.3511,42.3744,42.289,42.289,2020.0
2018-02-21 10:20:00,54.51,54.68,54.51,54.68,1400.0,42.3123,42.4442,42.3123,42.4442,1400.0
2018-02-21 10:25:00,54.67,54.86,54.66,54.86,1300.0,42.4365,42.5839,42.4287,42.5839,1300.0
2018-02-21 10:30:00,54.86,55.0,54.84,54.92,2184.0,42.5839,42.6926,42.5684,42.6305,2184.0
2018-02-21 10:35:00,54.94,54.96,54.88,54.91,2300.0,42.646,42.6616,42.5995,42.6228,2300.0
2018-02-21 10:40:00,54.91,54.94,54.8,54.93,2700.0,42.6228,42.646,42.5374,42.6383,2700.0
2018-02-21 10:45:00,54.93,54.99,54.89,54.97,2400.0,42.6383,42.6849,42.6072,42.6693,2400.0
2018-02-21 10:50:00,54.97,54.97,54.87,54.87,1800.0,42.6693,42.6693,42.5917,42.5917,1800.0
2018-02-21 10:55:00,54.86,54.95,54.86,54.94,2200.0,42.5839,42.6538,42.5839,42.646,2200.0
2018-02-21 11:00:00,54.98,55.01,54.83,54.83,1900.0,42.6771,42.7004,42.5607,42.5607,1900.0
2018-02-21 11:05:00,54.83,54.85,54.75,54.75,3104.0,42.5607,42.5762,42.4986,42.4986,3104.0
2018-02-21 11:10:00,54.75,54.75,54.71,54.74,1200.0,42.4986,42.4986,42.4675,42.4908,1200.0
2018-02-21 11:15:00,54.8,54.86,54.79,54.85,1400.0,42.5374,42.5839,42.5296,42.5762,1400.0
2018-02-21 11:20:00,54.85,54.85,54.76,54.8,1600.0,42.5762,42.5762,42.5063,42.5374,1600.0
2018-02-21 11:25:00,54.81,54.81,54.77,54.8,1400.0,42.5451,42.5451,42.5141,42.5374,1400.0
2018-02-21 11:30:00,54.79,54.85,54.79,54.85,2200.0,42.5296,42.5762,42.5296,42.5762,2200.0
2018-02-21 11:35:00,54.87,54.87,54.81,54.85,1680.0,42.5917,42.5917,42.5451,42.5762,1680.0
2018-02-21 11:40:00,54.88,54.88,54.79,54.8,1000.0,42.5995,42.5995,42.5296,42.5374,1000.0
2018-02-21 11:45:00,54.78,54.78,54.66,54.66,700.0,42.5219,42.5219,42.4287,42.4287,700.0
2018-02-21 11:50:00,54.65,54.73,54.65,54.73,600.0,42.4209,42.483,42.4209,42.483,600.0
2018-02-21 11:55:00,54.77,54.78,54.72,54.72,990.0,42.5141,42.5219,42.4753,42.4753,990.0
2018-02-21 12:00:00,54.73,54.82,54.73,54.74,940.0,42.483,42.5529,42.483,42.4908,940.0
2018-02-21 12:05:00,54.74,54.75,54.67,54.67,969.0,42.4908,42.4986,42.4365,42.4365,969.0
2018-02-21 12:10:00,54.65,54.65,54.57,54.57,1700.0,42.4209,42.4209,42.3588,42.3588,1700.0
2018-02-21 12:15:00,54.57,54.59,54.56,54.58,1701.0,42.3588,42.3744,42.3511,42.3666,1701.0
2018-02-21 12:20:00,54.61,54.61,54.59,54.6,500.0,42.3899,42.3899,42.3744,42.3821,500.0
2018-02-21 12:25:00,54.59,54.6,54.59,54.6,1000.0,42.3744,42.3821,42.3744,42.3821,1000.0
2018-02-21 12:30:00,54.6,54.63,54.59,54.63,600.0,42.3821,42.4054,42.3744,42.4054,600.0
2018-02-21 12:35:00,54.61,54.62,54.59,54.59,940.0,42.3899,42.3977,42.3744,42.3744,940.0
2018-02-21 12:40:00,54.59,54.6,54.58,54.6,1000.0,42.3744,42.3821,42.3666,42.3821,1000.0
2018-02-21 12:45:00,54.62,54.8,54.62,54.77,1300.0,42.3977,42.5374,42.3977,42.5141,1300.0
2018-02-21 12:50:00,54.77,54.77,54.74,54.77,1100.0,42.5141,42.5141,42.4908,42.5141,1100.0
2018-02-21 12:55:00,54.78,54.78,54.75,54.75,400.0,42.5219,42.5219,42.4986,42.4986,400.0
2018-02-21 13:00:00,54.75,54.79,54.75,54.78,1200.0,42.4986,42.5296,42.4986,42.5219,1200.0
2018-02-21 13:05:00,54.77,54.79,54.76,54.76,300.0,42.5141,42.5296,42.5063,42.5063,300.0
2018-02-21 13:10:00,54.64,54.64,54.55,54.55,700.0,42.4132,42.4132,42.3433,42.3433,700.0
2018-02-21 13:15:00,54.54,54.63,54.54,54.63,900.0,42.3356,42.4054,42.3356,42.4054,900.0
2018-02-21 13:20:00,54.62,54.62,54.57,54.59,1300.0,42.3977,42.3977,42.3588,42.3744,1300.0
2018-02-21 13:25:00,54.59,54.59,54.55,54.56,800.0,42.3744,42.3744,42.3433,42.3511,800.0
2018-02-21 13:30:00,54.53,54.54,54.49,54.5,1300.0,42.3278,42.3356,42.2967,42.3045,1300.0
2018-02-21 13:35:00,54.51,54.52,54.43,54.44,1100.0,42.3123,42.32,42.2502,42.2579,1100.0
2018-02-21 13:40:00,54.45,54.46,54.4,54.4,1700.0,42.2657,42.2735,42.2269,42.2269,1700.0
2018-02-21 13:45:00,54.4,54.46,54.4,54.45,1800.0,42.2269,42.2735,42.2269,42.2657,1800.0
2018-02-21 13:50:00,54.45,54.57,54.41,54.57,12350.0,42.2657,42.3588,42.2346,42.3588,12350.0
2018-02-21 13:55:00,54.57,54.66,54.54,54.56,21015.0,42.3588,42.4287,42.3356,42.3511,21015.0
2018-02-21 14:00:00,54.56,54.81,54.51,54.74,3146.0,42.3511,42.5451,42.3123,42.4908,3146.0
2018-02-21 14:05:00,54.73,54.96,54.73,54.82,2100.0,42.483,42.6616,42.483,42.5529,2100.0
2018-02-21 14:10:00,54.83,54.84,54.76,54.76,1800.0,42.5607,42.5684,42.5063,42.5063,1800.0
2018-02-21 14:15:00,54.76,54.76,54.62,54.69,700.0,42.5063,42.5063,42.3977,42.452,700.0
2018-02-21 14:20:00,54.7,54.7,54.64,54.64,2317.0,42.4598,42.4598,42.4132,42.4132,2317.0
2018-02-21 14:25:00,54.65,54.65,54.52,54.52,2100.0,42.4209,42.4209,42.32,42.32,2100.0
2018-02-21 14:30:00,54.6,54.6,54.48,54.55,2300.0,42.3821,42.3821,42.289,42.3433,2300.0
2018-02-21 14:35:00,54.55,54.56,54.44,54.51,1900.0,42.3433,42.3511,42.2579,42.3123,1900.0
2018-02-21 14:40:00,54.57,54.61,54.49,54.52,1700.0,42.3588,42.3899,42.2967,42.32,1700.0
2018-02-21 14:45:00,54.46,54.46,54.32,54.32,1200.0,42.2735,42.2735,42.1648,42.1648,1200.0
2018-02-21 14:50:00,54.29,54.3,54.2,54.2,1700.0,42.1415,42.1493,42.0716,42.0716,1700.0
2018-02-21 14:55:00,54.19,54.33,54.19,54.27,2454.0,42.0639,42.1725,42.0639,42.126,2454.0
2018-02-21 15:00:00,54.27,54.27,54.15,54.17,2200.0,42.126,42.126,42.0328,42.0484,2200.0
2018-02-21 15:05:00,54.16,54.16,54.02,54.06,2700.0,42.0406,42.0406,41.9319,41.963,2700.0
2018-02-21 15:10:00,54.02,54.02,53.93,53.96,3556.0,41.9319,41.9319,41.8621,41.8853,3556.0
2018-02-21 15:15:00,53.94,54.0,53.92,53.94,2438.0,41.8698,41.9164,41.8543,41.8698,2438.0
2018-02-21 15:20:00,53.94,53.96,53.87,53.9,5442.0,41.8698,41.8853,41.8155,41.8388,5442.0
2018-02-21 15:25:00,53.89,54.07,53.87,54.02,3389.0,41.831,41.9707,41.8155,41.9319,3389.0
2018-02-21 15:30:00,54.05,54.12,54.05,54.12,3876.0,41.9552,42.0095,41.9552,42.0095,3876.0
2018-02-21 15:35:00,54.08,54.13,54.06,54.09,5088.0,41.9785,42.0173,41.963,41.9863,5088.0
2018-02-21 15:40:00,54.08,54.08,53.91,53.94,3509.0,41.9785,41.9785,41.8465,41.8698,3509.0
2018-02-21 15:45:00,53.96,54.25,53.96,54.19,5023.0,41.8853,42.1104,41.8853,42.0639,5023.0
2018-02-21 15:50:00,54.2,54.21,54.06,54.09,5800.0,42.0716,42.0794,41.963,41.9863,5800.0
2018-02-21 15:55:00,54.1,54.1,53.97,53.97,6909.0,41.994,41.994,41.8931,41.8931,6909.0
2018-02-22 09:30:00,54.0,54.52,53.93,53.93,2637.0,41.9164,42.32,41.8621,41.8621,2637.0
2018-02-22 09:35:00,53.87,54.03,53.72,53.79,4922.0,41.8155,41.9397,41.699,41.7534,4922.0
2018-02-22 09:40:00,53.91,53.97,53.76,53.8,4503.0,41.8465,41.8931,41.7301,41.7611,4503.0
2018-02-22 09:45:00,53.69,53.69,53.2,53.2,6129.0,41.6758,41.6758,41.2954,41.2954,6129.0
2018-02-22 09:50:00,53.31,53.49,53.31,53.49,2200.0,41.3808,41.5205,41.3808,41.5205,2200.0
2018-02-22 09:55:00,53.68,54.2,53.68,54.2,4100.0,41.668,42.0716,41.668,42.0716,4100.0
2018-02-22 10:00:00,54.17,54.29,54.01,54.07,4100.0,42.0484,42.1415,41.9242,41.9707,4100.0
2018-02-22 10:05:00,54.19,54.22,54.13,54.15,1500.0,42.0639,42.0872,42.0173,42.0328,1500.0
2018-02-22 10:10:00,54.26,54.34,54.22,54.32,3300.0,42.1182,42.1803,42.0872,42.1648,3300.0
2018-02-22 10:15:00,54.42,54.6,54.38,54.39,4200.0,42.2424,42.3821,42.2114,42.2191,4200.0
2018-02-22 10:20:00,54.34,54.39,54.26,54.29,1620.0,42.1803,42.2191,42.1182,42.1415,1620.0
2018-02-22 10:25:00,54.32,54.4,54.26,54.36,2620.0,42.1648,42.2269,42.1182,42.1958,2620.0
2018-02-22 10:30:00,54.39,54.52,54.36,54.49,2000.0,42.2191,42.32,42.1958,42.2967,2000.0
2018-02-22 10:35:00,54.55,54.65,54.41,54.59,4100.0,42.3433,42.4209,42.2346,42.3744,4100.0
2018-02-22 10:40:00,54.6,54.61,54.42,54.52,2200.0,42.3821,42.3899,42.2424,42.32,2200.0
2018-02-22 10:45:00,54.43,54.54,54.4,54.54,500.0,42.2502,42.3356,42.2269,42.3356,500.0
2018-02-22 10:50:00,54.47,54.58,54.47,54.57,900.0,42.2812,42.3666,42.2812,42.3588,900.0
2018-02-22 10:55:00,54.56,54.56,54.52,54.53,616.0,42.3511,42.3511,42.32,42.3278,616.0
2018-02-22 11:00:00,54.55,54.56,54.43,54.46,1200.0,42.3433,42.3511,42.2502,42.2735,1200.0
2018-02-22 11:05:00,54.54,54.57,54.42,54.51,700.0,42.3356,42.3588,42.2424,42.3123,700.0
2018-02-22 11:10:00,54.52,54.67,54.52,54.67,500.0,42.32,42.4365,42.32,42.4365,500.0
2018-02-22 11:15:00,54.82,54.82,54.74,54.8,720.0,42.5529,42.5529,42.4908,42.5374,720.0
2018-02-22 11:20:00,54.86,54.87,54.68,54.71,1469.0,42.5839,42.5917,42.4442,42.4675,1469.0
2018-02-22 11:25:00,54.69,54.72,54.69,54.72,900.0,42.452,42.4753,42.452,42.4753,900.0
2018-02-22 11:30:00,54.72,54.86,54.72,54.76,500.0,42.4753,42.5839,42.4753,42.5063,500.0
2018-02-22 11:35:00,54.78,54.86,54.78,54.83,400.0,42.5219,42.5839,42.5219,42.5607,400.0
2018-02-22 11:40:00,54.81,54.81,54.64,54.69,900.0,42.5451,42.5451,42.4132,42.452,900.0
2018-02-22 11:45:00,54.66,54.68,54.63,54.63,900.0,42.4287,42.4442,42.4054,42.4054,900.0
2018-02-22 11:50:00,54.64,54.73,54.64,54.69,2200.0,42.4132,42.483,42.4132,42.452,2200.0
2018-02-22 11:55:00,54.71,54.71,54.64,54.71,1000.0,42.4675,42.4675,42.4132,42.4675,1000.0
2018-02-22 12:00:00,54.75,54.88,54.75,54.81,3100.0,42.4986,42.5995,42.4986,42.5451,3100.0
2018-02-22 12:05:00,54.81,54.89,54.79,54.89,2200.0,42.5451,42.6072,42.5296,42.6072,2200.0
2018-02-22 12:10:00,54.88,54.97,54.88,54.91,1800.0,42.5995,42.6693,42.5995,42.6228,1800.0
2018-02-22 12:15:00,54.9,54.97,54.88,54.97,1581.0,42.615,42.6693,42.5995,42.6693,1581.0
2018-02-22 12:20:00,54.97,55.01,54.97,55.01,1341.0,42.6693,42.7004,42.6693,42.7004,1341.0
2018-02-22 12:25:00,54.96,54.96,54.84,54.84,1483.0,42.6616,42.6616,42.5684,42.5684,1483.0
2018-02-22 12:30:00,54.86,54.91,54.86,54.87,2000.0,42.5839,42.6228,42.5839,42.5917,2000.0
2018-02-22 12:35:00,54.87,54.94,54.87,54.91,1700.0,42.5917,42.646,42.5917,42.6228,1700.0
2018-02-22 12:40:00,54.97,55.0,54.95,54.95,1100.0,42.6693,42.6926,42.6538,42.6538,1100.0
2018-02-22 12:45:00,54.8,54.9,54.8,54.83,1800.0,42.5374,42.615,42.5374,42.5607,1800.0
2018-02-22 12:50:00,54.77,54.8,54.75,54.8,800.0,42.5141,42.5374,42.4986,42.5374,800.0
2018-02-22 12:55:00,54.79,54.8,54.78,54.8,500.0,42.5296,42.5374,42.5219,42.5374,500.0
2018-02-22 13:00:00,54.82,54.85,54.78,54.78,540.0,42.5529,42.5762,42.5219,42.5219,540.0
2018-02-22 13:05:00,54.76,54.79,54.74,54.79,700.0,42.5063,42.5296,42.4908,42.5296,700.0
2018-02-22 13:10:00,54.77,54.78,54.54,54.56,800.0,42.5141,42.5219,42.3356,42.3511,800.0
2018-02-22 13:15:00,54.59,54.59,54.46,54.46,1157.0,42.3744,42.3744,42.2735,42.2735,1157.0
2018-02-22 13:20:00,54.48,54.5,54.42,54.46,900.0,42.289,42.3045,42.2424,42.2735,900.0
2018-02-22 13:25:00,54.47,54.49,54.44,54.44,500.0,42.2812,42.2967,42.2579,42.2579,500.0
2018-02-22 13:30:00,54.46,54.46,54.37,54.39,1000.0,42.2735,42.2735,42.2036,42.2191,1000.0
2018-02-22 13:35:00,54.43,54.44,54.31,54.31,1089.0,42.2502,42.2579,42.157,42.157,1089.0
2018-02-22 13:40:00,54.32,54.32,54.25,54.26,1000.0,42.1648,42.1648,42.1104,42.1182,1000.0
2018-02-22 13:45:00,54.26,54.26,54.2,54.22,1300.0,42.1182,42.1182,42.0716,42.0872,1300.0
2018-02-22 13:50:00,54.24,54.35,54.23,54.35,1200.0,42.1027,42.1881,42.0949,42.1881,1200.0
2018-02-22 13:55:00,54.34,54.36,54.31,54.31,1400.0,42.1803,42.1958,42.157,42.157,1400.0
2018-02-22 14:00:00,54.34,54.35,54.31,54.32,1046.0,42.1803,42.1881,42.157,42.1648,1046.0
2018-02-22 14:05:00,54.27,54.29,54.25,54.25,1980.0,42.126,42.1415,42.1104,42.1104,1980.0
2018-02-22 14:10:00,54.24,54.29,54.24,54.29,1300.0,42.1027,42.1415,42.1027,42.1415,1300.0
2018-02-22 14:15:00,54.31,54.38,54.31,54.38,700.0,42.157,42.2114,42.157,42.2114,700.0
2018-02-22 14:20:00,54.39,54.39,54.28,54.28,1214.0,42.2191,42.2191,42.1337,42.1337,1214.0
2018-02-22 14:25:00,54.23,54.25,54.2,54.23,1239.0,42.0949,42.1104,42.0716,42.0949,1239.0
2018-02-22 14:30:00,54.25,54.25,54.21,54.25,1000.0,42.1104,42.1104,42.0794,42.1104,1000.0
2018-02-22 14:35:00,54.27,54.29,54.25,54.26,1600.0,42.126,42.1415,42.1104,42.1182,1600.0
2018-02-22 14:40:00,54.23,54.23,54.2,54.23,400.0,42.0949,42.0949,42.0716,42.0949,400.0
2018-02-22 14:45:00,54.16,54.2,54.16,54.18,1200.0,42.0406,42.0716,42.0406,42.0561,1200.0
2018-02-22 14:50:00,54.17,54.2,54.17,54.17,2900.0,42.0484,42.0716,42.0484,42.0484,2900.0
2018-02-22 14:55:00,54.16,54.16,53.99,53.99,1448.0,42.0406,42.0406,41.9086,41.9086,1448.0
2018-02-22 15:00:00,53.99,54.13,53.99,54.13,3400.0,41.9086,42.0173,41.9086,42.0173,3400.0
2018-02-22 15:05:00,54.12,54.18,54.08,54.08,3411.0,42.0095,42.0561,41.9785,41.9785,3411.0
2018-02-22 15:10:00,54.08,54.14,54.07,54.14,2200.0,41.9785,42.0251,41.9707,42.0251,2200.0
2018-02-22 15:15:00,54.1,54.1,54.06,54.08,4190.0,41.994,41.994,41.963,41.9785,4190.0
2018-02-22 15:20:00,54.08,54.17,54.08,54.09,2300.0,41.9785,42.0484,41.9785,41.9863,2300.0
2018-02-22 15:25:00,54.06,54.15,54.03,54.03,3200.0,41.963,42.0328,41.9397,41.9397,3200.0
2018-02-22 15:30:00,54.03,54.03,53.94,53.99,3520.0,41.9397,41.9397,41.8698,41.9086,3520.0
2018-02-22 15:35:00,53.96,53.98,53.93,53.97,5029.0,41.8853,41.9009,41.8621,41.8931,5029.0
2018-02-22 15:40:00,53.96,53.98,53.84,53.84,7651.0,41.8853,41.9009,41.7922,41.7922,7651.0
2018-02-22 15:45:00,53.85,53.88,53.76,53.79,8400.0,41.8,41.8232,41.7301,41.7534,8400.0
2018-02-22 15:50:00,53.81,53.96,53.81,53.92,9306.0,41.7689,41.8853,41.7689,41.8543,9306.0
2018-02-22 15:55:00,53.92,53.93,53.75,53.75,9728.0,41.8543,41.8621,41.7223,41.7223,9728.0
2018-02-23 09:30:00,53.84,53.84,53.55,53.8,1600.0,41.7922,41.7922,41.5671,41.7611,1600.0
2018-02-23 09:35:00,53.68,53.68,53.35,53.41,1900.0,41.668,41.668,41.4118,41.4584,1900.0
2018-02-23 09:40:00,53.31,53.31,53.1,53.19,6882.0,41.3808,41.3808,41.2178,41.2876,6882.0
2018-02-23 09:45:00,53.16,53.3,53.08,53.25,4000.0,41.2644,41.373,41.2023,41.3342,4000.0
2018-02-23 09:50:00,53.26,53.32,53.13,53.15,3400.0,41.342,41.3886,41.2411,41.2566,3400.0
2018-02-23 09:55:00,53.11,53.26,53.11,53.25,3100.0,41.2255,41.342,41.2255,41.3342,3100.0
2018-02-23 10:00:00,53.33,53.46,53.19,53.23,2900.0,41.3963,41.4972,41.2876,41.3187,2900.0
2018-02-23 10:05:00,53.25,53.39,53.25,53.36,4340.0,41.3342,41.4429,41.3342,41.4196,4340.0
2018-02-23 10:10:00,53.34,53.53,53.31,53.47,3400.0,41.4041,41.5516,41.3808,41.505,3400.0
2018-02-23 10:15:00,53.48,53.61,53.46,53.61,4000.0,41.5128,41.6137,41.4972,41.6137,4000.0
2018-02-23 10:20:00,53.6,53.68,53.55,53.68,4612.0,41.6059,41.668,41.5671,41.668,4612.0
2018-02-23 10:25:00,53.68,53.68,53.56,53.56,1500.0,41.668,41.668,41.5749,41.5749,1500.0
2018-02-23 10:30:00,53.55,53.65,53.55,53.58,3400.0,41.5671,41.6447,41.5671,41.5904,3400.0
2018-02-23 10:35:00,53.54,53.58,53.45,53.45,1600.0,41.5593,41.5904,41.4895,41.4895,1600.0
2018-02-23 10:40:00,53.46,53.51,53.37,53.38,2304.0,41.4972,41.536,41.4274,41.4351,2304.0
2018-02-23 10:45:00,53.42,53.49,53.42,53.46,2200.0,41.4662,41.5205,41.4662,41.4972,2200.0
2018-02-23 10:50:00,53.45,53.47,53.43,53.43,1000.0,41.4895,41.505,41.4739,41.4739,1000.0
2018-02-23 10:55:00,53.48,53.49,53.36,53.41,2581.0,41.5128,41.5205,41.4196,41.4584,2581.0
2018-02-23 11:00:00,53.39,53.47,53.39,53.47,1100.0,41.4429,41.505,41.4429,41.505,1100.0
2018-02-23 11:05:00,53.44,53.5,53.44,53.47,1800.0,41.4817,41.5283,41.4817,41.505,1800.0
2018-02-23 11:10:00,53.43,53.5,53.39,53.49,1500.0,41.4739,41.5283,41.4429,41.5205,1500.0
2018-02-23 11:15:00,53.45,53.49,53.38,53.42,1603.0,41.4895,41.5205,41.4351,41.4662,1603.0
2018-02-23 11:20:00,53.43,53.58,53.43,53.58,1200.0,41.4739,41.5904,41.4739,41.5904,1200.0
2018-02-23 11:25:00,53.58,53.65,53.58,53.65,1300.0,41.5904,41.6447,41.5904,41.6447,1300.0
2018-02-23 11:30:00,53.65,53.82,53.65,53.82,1400.0,41.6447,41.7767,41.6447,41.7767,1400.0
2018-02-23 11:35:00,53.82,53.83,53.8,53.83,1200.0,41.7767,41.7844,41.7611,41.7844,1200.0
2018-02-23 11:40:00,53.81,53.85,53.81,53.84,900.0,41.7689,41.8,41.7689,41.7922,900.0
2018-02-23 11:45:00,53.86,53.88,53.79,53.81,1600.0,41.8077,41.8232,41.7534,41.7689,1600.0
2018-02-23 11:50:00,53.83,53.85,53.82,53.84,1900.0,41.7844,41.8,41.7767,41.7922,1900.0
2018-02-23 11:55:00,53.84,53.89,53.84,53.84,990.0,41.7922,41.831,41.7922,41.7922,990.0
2018-02-23 12:00:00,53.82,53.86,53.79,53.86,2580.0,41.7767,41.8077,41.7534,41.8077,2580.0
2018-02-23 12:05:00,53.84,54.02,53.84,53.95,2900.0,41.7922,41.9319,41.7922,41.8776,2900.0
2018-02-23 12:10:00,53.96,54.01,53.96,54.0,1700.0,41.8853,41.9242,41.8853,41.9164,1700.0
2018-02-23 12:15:00,53.97,53.97,53.96,53.97,900.0,41.8931,41.8931,41.8853,41.8931,900.0
2018-02-23 12:20:00,53.96,53.96,53.93,53.95,1000.0,41.8853,41.8853,41.8621,41.8776,1000.0
2018-02-23 12:25:00,53.92,53.92,53.88,53.88,700.0,41.8543,41.8543,41.8232,41.8232,700.0
2018-02-23 12:30:00,53.86,53.93,53.86,53.9,1900.0,41.8077,41.8621,41.8077,41.8388,1900.0
2018-02-23 12:35:00,53.91,53.91,53.89,53.9,580.0,41.8465,41.8465,41.831,41.8388,580.0
2018-02-23 12:40:00,53.89,53.93,53.86,53.86,700.0,41.831,41.8621,41.8077,41.8077,700.0
2018-02-23 12:45:00,53.87,53.87,53.86,53.87,600.0,41.8155,41.8155,41.8077,41.8155,600.0
2018-02-23 12:50:00,53.87,53.93,53.87,53.93,700.0,41.8155,41.8621,41.8155,41.8621,700.0
2018-02-23 12:55:00,53.88,54.0,53.86,54.0,900.0,41.8232,41.9164,41.8077,41.9164,900.0
2018-02-23 13:00:00,54.0,54.05,54.0,54.02,500.0,41.9164,41.9552,41.9164,41.9319,500.0
2018-02-23 13:05:00,54.01,54.05,54.01,54.05,500.0,41.9242,41.9552,41.9242,41.9552,500.0
2018-02-23 13:10:00,54.09,54.09,54.02,54.02,300.0,41.9863,41.9863,41.9319,41.9319,300.0
2018-02-23 13:15:00,54.03,54.05,53.98,54.05,700.0,41.9397,41.9552,41.9009,41.9552,700.0
2018-02-23 13:20:00,54.03,54.04,54.03,54.04,300.0,41.9397,41.9474,41.9397,41.9474,300.0
2018-02-23 13:25:00,54.01,54.02,53.96,54.0,400.0,41.9242,41.9319,41.8853,41.9164,400.0
2018-02-23 13:30:00,54.01,54.06,54.01,54.06,400.0,41.9242,41.963,41.9242,41.963,400.0
2018-02-23 13:35:00,54.06,54.06,53.97,53.97,500.0,41.963,41.963,41.8931,41.8931,500.0
2018-02-23 13:40:00,53.98,54.06,53.98,54.06,400.0,41.9009,41.963,41.9009,41.963,400.0
2018-02-23 13:45:00,54.07,54.12,54.07,54.1,1475.0,41.9707,42.0095,41.9707,41.994,1475.0
2018-02-23 13:50:00,54.1,54.17,54.1,54.17,1200.0,41.994,42.0484,41.994,42.0484,1200.0
2018-02-23 13:55:00,54.16,54.2,54.16,54.2,500.0,42.0406,42.0716,42.0406,42.0716,500.0
2018-02-23 14:00:00,54.21,54.21,54.1,54.1,1200.0,42.0794,42.0794,41.994,41.994,1200.0
2018-02-23 14:05:00,54.08,54.16,54.08,54.15,1700.0,41.9785,42.0406,41.9785,42.0328,1700.0
2018-02-23 14:10:00,54.17,54.18,54.16,54.16,900.0,42.0484,42.0561,42.0406,42.0406,900.0
2018-02-23 14:15:00,54.14,54.2,54.14,54.2,1400.0,42.0251,42.0716,42.0251,42.0716,1400.0
2018-02-23 14:20:00,54.2,54.28,54.2,54.28,500.0,42.0716,42.1337,42.0716,42.1337,500.0
2018-02-23 14:25:00,54.29,54.29,54.25,54.28,1300.0,42.1415,42.1415,42.1104,42.1337,1300.0
2018-02-23 14:30:00,54.29,54.32,54.29,54.29,1400.0,42.1415,42.1648,42.1415,42.1415,1400.0
2018-02-23 14:35:00,54.31,54.34,54.29,54.29,1000.0,42.157,42.1803,42.1415,42.1415,1000.0
2018-02-23 14:40:00,54.25,54.25,54.19,54.21,2076.0,42.1104,42.1104,42.0639,42.0794,2076.0
2018-02-23 14:45:00,54.25,54.27,54.23,54.27,1300.0,42.1104,42.126,42.0949,42.126,1300.0
2018-02-23 14:50:00,54.28,54.37,54.28,54.36,2900.0,42.1337,42.2036,42.1337,42.1958,2900.0
2018-02-23 14:55:00,54.36,54.36,54.28,54.28,1200.0,42.1958,42.1958,42.1337,42.1337,1200.0
2018-02-23 15:00:00,54.28,54.33,54.27,54.33,1482.0,42.1337,42.1725,42.126,42.1725,1482.0
2018-02-23 15:05:00,54.32,54.34,54.3,54.3,3201.0,42.1648,42.1803,42.1493,42.1493,3201.0
2018-02-23 15:10:00,54.3,54.31,54.12,54.12,2200.0,42.1493,42.157,42.0095,42.0095,2200.0
2018-02-23 15:15:00,54.13,54.18,54.13,54.13,2500.0,42.0173,42.0561,42.0173,42.0173,2500.0
2018-02-23 15:20:00,54.14,54.18,54.12,54.12,2500.0,42.0251,42.0561,42.0095,42.0095,2500.0
2018-02-23 15:25:00,54.1,54.15,54.07,54.09,2200.0,41.994,42.0328,41.9707,41.9863,2200.0
2018-02-23 15:30:00,54.1,54.11,54.05,54.07,2930.0,41.994,42.0018,41.9552,41.9707,2930.0
2018-02-23 15:35:00,54.08,54.22,54.08,54.22,3100.0,41.9785,42.0872,41.9785,42.0872,3100.0
2018-02-23 15:40:00,54.21,54.31,54.21,54.31,3200.0,42.0794,42.157,42.0794,42.157,3200.0
2018-02-23 15:45:00,54.32,54.35,54.32,54.34,3217.0,42.1648,42.1881,42.1648,42.1803,3217.0
2018-02-23 15:50:00,54.35,54.37,54.29,54.31,5500.0,42.1881,42.2036,42.1415,42.157,5500.0
2018-02-23 15:55:00,54.31,54.4,54.3,54.4,6680.0,42.157,42.2269,42.1493,42.2269,6680.0
2018-02-26 09:30:00,54.67,54.67,54.25,54.25,1903.0,42.4365,42.4365,42.1104,42.1104,1903.0
2018-02-26 09:35:00,54.19,54.46,54.19,54.46,800.0,42.0639,42.2735,42.0639,42.2735,800.0
2018-02-26 09:40:00,54.46,54.54,54.35,54.35,800.0,42.2735,42.3356,42.1881,42.1881,800.0
2018-02-26 09:45:00,54.25,54.3,54.2,54.24,800.0,42.1104,42.1493,42.0716,42.1027,800.0
2018-02-26 09:50:00,54.21,54.21,54.03,54.03,1200.0,42.0794,42.0794,41.9397,41.9397,1200.0
2018-02-26 09:55:00,54.02,54.07,54.0,54.04,2575.0,41.9319,41.9707,41.9164,41.9474,2575.0
2018-02-26 10:00:00,54.06,54.08,53.95,53.95,3512.0,41.963,41.9785,41.8776,41.8776,3512.0
2018-02-26 10:05:00,53.96,53.96,53.83,53.86,800.0,41.8853,41.8853,41.7844,41.8077,800.0
2018-02-26 10:10:00,53.83,53.86,53.75,53.85,1400.0,41.7844,41.8077,41.7223,41.8,1400.0
2018-02-26 10:15:00,53.87,53.97,53.87,53.94,1809.0,41.8155,41.8931,41.8155,41.8698,1809.0
2018-02-26 10:20:00,53.88,53.9,53.84,53.88,1827.0,41.8232,41.8388,41.7922,41.8232,1827.0
2018-02-26 10:25:00,53.96,53.96,53.87,53.91,2000.0,41.8853,41.8853,41.8155,41.8465,2000.0
2018-02-26 10:30:00,53.88,53.88,53.76,53.76,1000.0,41.8232,41.8232,41.7301,41.7301,1000.0
2018-02-26 10:35:00,53.75,53.78,53.72,53.78,800.0,41.7223,41.7456,41.699,41.7456,800.0
2018-02-26 10:40:00,53.83,53.87,53.77,53.86,1100.0,41.7844,41.8155,41.7379,41.8077,1100.0
2018-02-26 10:45:00,53.87,53.87,53.75,53.75,600.0,41.8155,41.8155,41.7223,41.7223,600.0
2018-02-26 10:50:00,53.76,53.76,53.69,53.69,1656.0,41.7301,41.7301,41.6758,41.6758,1656.0
2018-02-26 10:55:00,53.71,53.73,53.68,53.73,1300.0,41.6913,41.7068,41.668,41.7068,1300.0
2018-02-26 11:00:00,53.74,53.74,53.68,53.72,1200.0,41.7146,41.7146,41.668,41.699,1200.0
2018-02-26 11:05:00,53.71,53.74,53.62,53.63,4300.0,41.6913,41.7146,41.6214,41.6292,4300.0
2018-02-26 11:10:00,53.65,53.65,53.57,53.64,2200.0,41.6447,41.6447,41.5826,41.6369,2200.0
2018-02-26 11:15:00,53.59,53.59,53.53,53.53,1000.0,41.5981,41.5981,41.5516,41.5516,1000.0
2018-02-26 11:20:00,53.52,53.55,53.52,53.53,600.0,41.5438,41.5671,41.5438,41.5516,600.0
2018-02-26 11:25:00,53.55,53.61,53.55,53.61,1000.0,41.5671,41.6137,41.5671,41.6137,1000.0
2018-02-26 11:30:00,53.66,53.77,53.66,53.73,1500.0,41.6525,41.7379,41.6525,41.7068,1500.0
2018-02-26 11:35:00,53.78,53.83,53.77,53.83,900.0,41.7456,41.7844,41.7379,41.7844,900.0
2018-02-26 11:40:00,53.81,53.89,53.81,53.89,800.0,41.7689,41.831,41.7689,41.831,800.0
2018-02-26 11:45:00,53.91,53.91,53.87,53.88,500.0,41.8465,41.8465,41.8155,41.8232,500.0
2018-02-26 11:50:00,53.92,53.92,53.86,53.86,700.0,41.8543,41.8543,41.8077,41.8077,700.0
2018-02-26 11:55:00,53.85,53.87,53.83,53.85,600.0,41.8,41.8155,41.7844,41.8,600.0
2018-02-26 12:00:00,53.82,53.85,53.82,53.85,500.0,41.7767,41.8,41.7767,41.8,500.0
2018-02-26 12:05:00,53.83,53.92,53.83,53.92,1246.0,41.7844,41.8543,41.7844,41.8543,1246.0
2018-02-26 12:10:00,53.94,53.96,53.94,53.96,1300.0,41.8698,41.8853,41.8698,41.8853,1300.0
2018-02-26 12:15:00,53.98,53.98,53.93,53.96,800.0,41.9009,41.9009,41.8621,41.8853,800.0
2018-02-26 12:20:00,53.93,53.93,53.87,53.88,780.0,41.8621,41.8621,41.8155,41.8232,780.0
2018-02-26 12:25:00,53.89,53.9,53.85,53.87,1600.0,41.831,41.8388,41.8,41.8155,1600.0
2018-02-26 12:30:00,53.87,53.87,53.81,53.82,1500.0,41.8155,41.8155,41.7689,41.7767,1500.0
2018-02-26 12:35:00,53.82,53.82,53.75,53.75,900.0,41.7767,41.7767,41.7223,41.7223,900.0
2018-02-26 12:40:00,53.7,53.7,53.63,53.63,500.0,41.6835,41.6835,41.6292,41.6292,500.0
2018-02-26 12:45:00,53.63,53.64,53.61,53.61,500.0,41.6292,41.6369,41.6137,41.6137,500.0
2018-02-26 12:50:00,53.64,53.67,53.62,53.63,500.0,41.6369,41.6602,41.6214,41.6292,500.0
2018-02-26 12:55:00,53.63,53.69,53.63,53.69,600.0,41.6292,41.6758,41.6292,41.6758,600.0
2018-02-26 13:00:00,53.66,53.7,53.66,53.7,400.0,41.6525,41.6835,41.6525,41.6835,400.0
2018-02-26 13:05:00,53.71,53.71,53.68,53.68,400.0,41.6913,41.6913,41.668,41.668,400.0
2018-02-26 13:10:00,53.66,53.66,53.66,53.66,300.0,41.6525,41.6525,41.6525,41.6525,300.0
2018-02-26 13:15:00,53.58,53.6,53.56,53.59,600.0,41.5904,41.6059,41.5749,41.5981,600.0
2018-02-26 13:20:00,53.62,53.63,53.62,53.62,300.0,41.6214,41.6292,41.6214,41.6214,300.0
2018-02-26 13:25:00,53.53,53.54,53.53,53.54,300.0,41.5516,41.5593,41.5516,41.5593,300.0
2018-02-26 13:30:00,53.65,53.65,53.57,53.57,1362.0,41.6447,41.6447,41.5826,41.5826,1362.0
2018-02-26 13:35:00,53.61,53.61,53.45,53.47,1000.0,41.6137,41.6137,41.4895,41.505,1000.0
2018-02-26 13:40:00,53.46,53.51,53.44,53.51,946.0,41.4972,41.536,41.4817,41.536,946.0
2018-02-26 13:45:00,53.56,53.56,53.5,53.51,500.0,41.5749,41.5749,41.5283,41.536,500.0
2018-02-26 13:50:00,53.53,53.55,53.53,53.55,600.0,41.5516,41.5671,41.5516,41.5671,600.0
2018-02-26 13:55:00,53.63,53.71,53.62,53.71,1800.0,41.6292,41.6913,41.6214,41.6913,1800.0
2018-02-26 14:00:00,53.72,53.72,53.68,53.68,700.0,41.699,41.699,41.668,41.668,700.0
2018-02-26 14:05:00,53.69,53.77,53.69,53.75,1554.0,41.6758,41.7379,41.6758,41.7223,1554.0
2018-02-26 14:10:00,53.78,53.8,53.76,53.8,500.0,41.7456,41.7611,41.7301,41.7611,500.0
2018-02-26 14:15:00,53.83,53.84,53.82,53.84,700.0,41.7844,41.7922,41.7767,41.7922,700.0
2018-02-26 14:20:00,53.84,53.9,53.84,53.9,1200.0,41.7922,41.8388,41.7922,41.8388,1200.0
2018-02-26 14:25:00,53.91,53.92,53.83,53.84,1400.0,41.8465,41.8543,41.7844,41.7922,1400.0
2018-02-26 14:30:00,53.85,53.93,53.85,53.92,947.0,41.8,41.8621,41.8,41.8543,947.0
2018-02-26 14:35:00,53.93,53.93,53.9,53.9,900.0,41.8621,41.8621,41.8388,41.8388,900.0
2018-02-26 14:40:00,53.92,53.92,53.9,53.91,800.0,41.8543,41.8543,41.8388,41.8465,800.0
2018-02-26 14:45:00,53.92,53.96,53.92,53.93,1263.0,41.8543,41.8853,41.8543,41.8621,1263.0
2018-02-26 14:50:00,53.93,53.95,53.93,53.94,1789.0,41.8621,41.8776,41.8621,41.8698,1789.0
2018-02-26 14:55:00,53.94,53.99,53.94,53.99,923.0,41.8698,41.9086,41.8698,41.9086,923.0
2018-02-26 15:00:00,53.99,53.99,53.92,53.92,1600.0,41.9086,41.9086,41.8543,41.8543,1600.0
2018-02-26 15:05:00,53.95,54.02,53.94,54.02,1931.0,41.8776,41.9319,41.8698,41.9319,1931.0
2018-02-26 15:10:00,54.04,54.09,54.04,54.09,2400.0,41.9474,41.9863,41.9474,41.9863,2400.0
2018-02-26 15:15:00,54.1,54.12,54.06,54.12,3331.0,41.994,42.0095,41.963,42.0095,3331.0
2018-02-26 15:20:00,54.14,54.18,54.11,54.17,2200.0,42.0251,42.0561,42.0018,42.0484,2200.0
2018-02-26 15:25:00,54.18,54.35,54.18,54.29,3700.0,42.0561,42.1881,42.0561,42.1415,3700.0
2018-02-26 15:30:00,54.28,54.3,54.25,54.25,3700.0,42.1337,42.1493,42.1104,42.1104,3700.0
2018-02-26 15:35:00,54.24,54.3,54.23,54.3,3800.0,42.1027,42.1493,42.0949,42.1493,3800.0
2018-02-26 15:40:00,54.29,54.31,54.25,54.25,2700.0,42.1415,42.157,42.1104,42.1104,2700.0
2018-02-26 15:45:00,54.24,54.32,54.24,54.32,4726.0,42.1027,42.1648,42.1027,42.1648,4726.0
2018-02-26 15:50:00,54.33,54.34,54.31,54.33,6474.0,42.1725,42.1803,42.157,42.1725,6474.0
2018-02-26 15:55:00,54.33,54.42,54.32,54.41,10003.0,42.1725,42.2424,42.1648,42.2346,10003.0
2018-02-28 09:30:00,52.74,52.83,52.64,52.64,1620.0,40.9383,41.0082,40.8607,40.8607,1620.0
2018-02-28 09:35:00,52.62,52.7,52.43,52.45,2500.0,40.8452,40.9073,40.6977,40.7132,2500.0
2018-02-28 09:40:00,52.48,52.48,52.28,52.28,1667.0,40.7365,40.7365,40.5813,40.5813,1667.0
2018-02-28 09:45:00,52.41,52.6,52.41,52.49,4598.0,40.6822,40.8297,40.6822,40.7443,4598.0
2018-02-28 09:50:00,52.47,52.5,52.46,52.5,1615.0,40.7288,40.752,40.721,40.752,1615.0
2018-02-28 09:55:00,52.49,52.49,52.38,52.38,1617.0,40.7443,40.7443,40.6589,40.6589,1617.0
2018-02-28 10:00:00,52.4,52.4,52.27,52.37,6100.0,40.6744,40.6744,40.5735,40.6511,6100.0
2018-02-28 10:05:00,52.35,52.35,52.12,52.12,2300.0,40.6356,40.6356,40.4571,40.4571,2300.0
2018-02-28 10:10:00,52.13,52.13,52.11,52.12,2280.0,40.4648,40.4648,40.4493,40.4571,2280.0
2018-02-28 10:15:00,52.06,52.06,52.0,52.0,6323.0,40.4105,40.4105,40.3639,40.3639,6323.0
2018-02-28 10:20:00,51.98,51.98,51.91,51.91,3354.0,40.3484,40.3484,40.2941,40.2941,3354.0
2018-02-28 10:25:00,51.9,51.93,51.86,51.92,3008.0,40.2863,40.3096,40.2553,40.3018,3008.0
2018-02-28 10:30:00,52.01,52.02,51.99,52.0,1504.0,40.3717,40.3795,40.3562,40.3639,1504.0
2018-02-28 10:35:00,52.08,52.32,52.07,52.29,1432.0,40.426,40.6123,40.4183,40.589,1432.0
2018-02-28 10:40:00,52.28,52.28,52.24,52.25,2000.0,40.5813,40.5813,40.5502,40.558,2000.0
2018-02-28 10:45:00,52.28,52.4,52.28,52.4,800.0,40.5813,40.6744,40.5813,40.6744,800.0
2018-02-28 10:50:00,52.53,52.53,52.45,52.45,6467.0,40.7753,40.7753,40.7132,40.7132,6467.0
2018-02-28 10:55:00,52.45,52.45,52.3,52.3,7045.0,40.7132,40.7132,40.5968,40.5968,7045.0
2018-02-28 11:00:00,52.28,52.33,52.27,52.33,1600.0,40.5813,40.6201,40.5735,40.6201,1600.0
2018-02-28 11:05:00,52.35,52.36,52.27,52.27,4972.0,40.6356,40.6434,40.5735,40.5735,4972.0
2018-02-28 11:10:00,52.27,52.35,52.27,52.35,2000.0,40.5735,40.6356,40.5735,40.6356,2000.0
2018-02-28 11:15:00,52.35,52.35,52.27,52.31,2300.0,40.6356,40.6356,40.5735,40.6046,2300.0
2018-02-28 11:20:00,52.28,52.29,52.27,52.29,1300.0,40.5813,40.589,40.5735,40.589,1300.0
2018-02-28 11:25:00,52.32,52.38,52.32,52.35,1300.0,40.6123,40.6589,40.6123,40.6356,1300.0
2018-02-28 11:30:00,52.32,52.32,52.31,52.31,2557.0,40.6123,40.6123,40.6046,40.6046,2557.0
2018-02-28 11:35:00,52.29,52.37,52.29,52.37,1500.0,40.589,40.6511,40.589,40.6511,1500.0
2018-02-28 11:40:00,52.39,52.57,52.39,52.52,4570.0,40.6667,40.8064,40.6667,40.7676,4570.0
2018-02-28 11:45:00,52.47,52.65,52.47,52.63,1300.0,40.7288,40.8685,40.7288,40.853,1300.0
2018-02-28 11:50:00,52.63,52.66,52.52,52.52,1680.0,40.853,40.8762,40.7676,40.7676,1680.0
2018-02-28 11:55:00,52.52,52.61,52.52,52.61,700.0,40.7676,40.8374,40.7676,40.8374,700.0
2018-02-28 12:00:00,52.59,52.62,52.56,52.57,800.0,40.8219,40.8452,40.7986,40.8064,800.0
2018-02-28 12:05:00,52.56,52.59,52.56,52.57,900.0,40.7986,40.8219,40.7986,40.8064,900.0
2018-02-28 12:10:00,52.57,52.57,52.48,52.48,1845.0,40.8064,40.8064,40.7365,40.7365,1845.0
2018-02-28 12:15:00,52.49,52.56,52.49,52.56,700.0,40.7443,40.7986,40.7443,40.7986,700.0
2018-02-28 12:20:00,52.52,52.52,52.48,52.49,1100.0,40.7676,40.7676,40.7365,40.7443,1100.0
2018-02-28 12:25:00,52.5,52.54,52.5,52.54,706.0,40.752,40.7831,40.752,40.7831,706.0
2018-02-28 12:30:00,52.51,52.54,52.49,52.54,1900.0,40.7598,40.7831,40.7443,40.7831,1900.0
2018-02-28 12:35:00,52.57,52.57,52.54,52.54,600.0,40.8064,40.8064,40.7831,40.7831,600.0
2018-02-28 12:40:00,52.56,52.57,52.56,52.57,1000.0,40.7986,40.8064,40.7986,40.8064,1000.0
2018-02-28 12:45:00,52.58,52.63,52.56,52.59,1800.0,40.8141,40.853,40.7986,40.8219,1800.0
2018-02-28 12:50:00,52.6,52.6,52.49,52.49,1900.0,40.8297,40.8297,40.7443,40.7443,1900.0
2018-02-28 12:55:00,52.47,52.47,52.39,52.41,5863.0,40.7288,40.7288,40.6667,40.6822,5863.0
2018-02-28 13:00:00,52.32,52.41,52.32,52.41,1100.0,40.6123,40.6822,40.6123,40.6822,1100.0
2018-02-28 13:05:00,52.41,52.45,52.4,52.43,900.0,40.6822,40.7132,40.6744,40.6977,900.0
2018-02-28 13:10:00,52.42,52.56,52.42,52.54,3000.0,40.6899,40.7986,40.6899,40.7831,3000.0
2018-02-28 13:15:00,52.54,52.54,52.43,52.43,600.0,40.7831,40.7831,40.6977,40.6977,600.0
2018-02-28 13:20:00,52.43,52.48,52.42,52.48,900.0,40.6977,40.7365,40.6899,40.7365,900.0
2018-02-28 13:25:00,52.49,52.52,52.48,52.49,1000.0,40.7443,40.7676,40.7365,40.7443,1000.0
2018-02-28 13:30:00,52.48,52.49,52.44,52.44,1300.0,40.7365,40.7443,40.7055,40.7055,1300.0
2018-02-28 13:35:00,52.44,52.47,52.43,52.47,1328.0,40.7055,40.7288,40.6977,40.7288,1328.0
2018-02-28 13:40:00,52.5,52.5,52.4,52.4,900.0,40.752,40.752,40.6744,40.6744,900.0
2018-02-28 13:45:00,52.42,52.48,52.42,52.45,1600.0,40.6899,40.7365,40.6899,40.7132,1600.0
2018-02-28 13:50:00,52.46,52.57,52.44,52.56,1000.0,40.721,40.8064,40.7055,40.7986,1000.0
2018-02-28 13:55:00,52.56,52.56,52.47,52.51,1800.0,40.7986,40.7986,40.7288,40.7598,1800.0
2018-02-28 14:00:00,52.5,52.59,52.5,52.59,1200.0,40.752,40.8219,40.752,40.8219,1200.0
2018-02-28 14:05:00,52.59,52.6,52.48,52.5,2402.0,40.8219,40.8297,40.7365,40.752,2402.0
2018-02-28 14:10:00,52.5,52.53,52.5,52.51,1400.0,40.752,40.7753,40.752,40.7598,1400.0
2018-02-28 14:15:00,52.54,52.55,52.52,52.52,900.0,40.7831,40.7909,40.7676,40.7676,900.0
2018-02-28 14:20:00,52.52,52.53,52.46,52.46,1300.0,40.7676,40.7753,40.721,40.721,1300.0
2018-02-28 14:25:00,52.46,52.48,52.45,52.48,1601.0,40.721,40.7365,40.7132,40.7365,1601.0
2018-02-28 14:30:00,52.49,52.58,52.48,52.58,7164.0,40.7443,40.8141,40.7365,40.8141,7164.0
2018-02-28 14:35:00,52.57,52.57,52.47,52.47,3900.0,40.8064,40.8064,40.7288,40.7288,3900.0
2018-02-28 14:40:00,52.44,52.52,52.44,52.47,4500.0,40.7055,40.7676,40.7055,40.7288,4500.0
2018-02-28 14:45:00,52.45,52.51,52.45,52.51,7667.0,40.7132,40.7598,40.7132,40.7598,7667.0
2018-02-28 14:50:00,52.47,52.5,52.44,52.44,2645.0,40.7288,40.752,40.7055,40.7055,2645.0
2018-02-28 14:55:00,52.43,52.51,52.4,52.4,17487.0,40.6977,40.7598,40.6744,40.6744,17487.0
2018-02-28 15:00:00,52.41,52.48,52.41,52.44,2500.0,40.6822,40.7365,40.6822,40.7055,2500.0
2018-02-28 15:05:00,52.48,52.48,52.44,52.45,1000.0,40.7365,40.7365,40.7055,40.7132,1000.0
2018-02-28 15:10:00,52.46,52.46,52.33,52.34,2378.0,40.721,40.721,40.6201,40.6279,2378.0
2018-02-28 15:15:00,52.33,52.38,52.32,52.33,8801.0,40.6201,40.6589,40.6123,40.6201,8801.0
2018-02-28 15:20:00,52.31,52.31,52.14,52.16,4262.0,40.6046,40.6046,40.4726,40.4881,4262.0
2018-02-28 15:25:00,52.12,52.12,52.05,52.08,6268.0,40.4571,40.4571,40.4027,40.426,6268.0
2018-02-28 15:30:00,52.07,52.14,52.05,52.14,5709.0,40.4183,40.4726,40.4027,40.4726,5709.0
2018-02-28 15:35:00,52.14,52.14,52.07,52.12,5101.0,40.4726,40.4726,40.4183,40.4571,5101.0
2018-02-28 15:40:00,52.14,52.14,52.08,52.08,2736.0,40.4726,40.4726,40.426,40.426,2736.0
2018-02-28 15:45:00,52.09,52.16,51.99,52.06,7420.0,40.4338,40.4881,40.3562,40.4105,7420.0
2018-02-28 15:50:00,52.06,52.06,51.99,51.99,4988.0,40.4105,40.4105,40.3562,40.3562,4988.0
2018-02-28 15:55:00,52.0,52.3,52.0,52.12,56232.0,40.3639,40.5968,40.3639,40.4571,56232.0
2018-03-01 09:30:00,52.05,52.08,51.63,51.74,7400.0,40.4027,40.426,40.0767,40.1621,7400.0
2018-03-01 09:35:00,51.75,52.06,51.75,52.03,1900.0,40.1699,40.4105,40.1699,40.3872,1900.0
2018-03-01 09:40:00,52.06,52.33,52.06,52.32,1000.0,40.4105,40.6201,40.4105,40.6123,1000.0
2018-03-01 09:45:00,52.43,52.66,52.43,52.6,4900.0,40.6977,40.8762,40.6977,40.8297,4900.0
2018-03-01 09:50:00,52.5,52.61,52.38,52.58,3700.0,40.752,40.8374,40.6589,40.8141,3700.0
2018-03-01 09:55:00,52.57,52.81,52.57,52.79,10854.0,40.8064,40.9927,40.8064,40.9772,10854.0
2018-03-01 10:00:00,52.78,52.89,52.72,52.85,4800.0,40.9694,41.0548,40.9228,41.0237,4800.0
2018-03-01 10:05:00,52.72,53.01,52.72,52.93,5184.0,40.9228,41.1479,40.9228,41.0858,5184.0
2018-03-01 10:10:00,52.93,53.18,52.93,53.17,2800.0,41.0858,41.2799,41.0858,41.2721,2800.0
2018-03-01 10:15:00,53.15,53.29,53.15,53.29,6802.0,41.2566,41.3653,41.2566,41.3653,6802.0
2018-03-01 10:20:00,53.28,53.28,53.12,53.14,4274.0,41.3575,41.3575,41.2333,41.2488,4274.0
2018-03-01 10:25:00,53.15,53.21,53.15,53.17,2000.0,41.2566,41.3032,41.2566,41.2721,2000.0
2018-03-01 10:30:00,53.16,53.37,53.13,53.37,1900.0,41.2644,41.4274,41.2411,41.4274,1900.0
2018-03-01 10:35:00,53.43,53.43,53.27,53.32,2046.0,41.4739,41.4739,41.3497,41.3886,2046.0
2018-03-01 10:40:00,53.24,53.24,52.99,52.99,2108.0,41.3265,41.3265,41.1324,41.1324,2108.0
2018-03-01 10:45:00,53.05,53.07,52.95,52.95,1925.0,41.179,41.1945,41.1014,41.1014,1925.0
2018-03-01 10:50:00,52.91,52.96,52.9,52.95,1400.0,41.0703,41.1091,41.0625,41.1014,1400.0
2018-03-01 10:55:00,52.97,53.03,52.92,53.0,1700.0,41.1169,41.1634,41.0781,41.1402,1700.0
2018-03-01 11:00:00,53.04,53.04,52.85,52.92,2200.0,41.1712,41.1712,41.0237,41.0781,2200.0
2018-03-01 11:05:00,52.94,53.01,52.92,53.01,2300.0,41.0936,41.1479,41.0781,41.1479,2300.0
2018-03-01 11:10:00,53.01,53.01,52.87,53.01,2802.0,41.1479,41.1479,41.0393,41.1479,2802.0
2018-03-01 11:15:00,53.04,53.06,52.94,53.01,3313.0,41.1712,41.1867,41.0936,41.1479,3313.0
2018-03-01 11:20:00,53.05,53.05,52.9,52.93,2500.0,41.179,41.179,41.0625,41.0858,2500.0
2018-03-01 11:25:00,52.92,52.92,52.85,52.89,2815.0,41.0781,41.0781,41.0237,41.0548,2815.0
2018-03-01 11:30:00,52.89,52.9,52.86,52.9,900.0,41.0548,41.0625,41.0315,41.0625,900.0
2018-03-01 11:35:00,52.84,52.84,52.77,52.78,1200.0,41.016,41.016,40.9616,40.9694,1200.0
2018-03-01 11:40:00,52.79,52.84,52.79,52.8,500.0,40.9772,41.016,40.9772,40.9849,500.0
2018-03-01 11:45:00,52.83,52.89,52.83,52.86,1100.0,41.0082,41.0548,41.0082,41.0315,1100.0
2018-03-01 11:50:00,52.86,52.95,52.86,52.95,600.0,41.0315,41.1014,41.0315,41.1014,600.0
2018-03-01 11:55:00,52.96,52.99,52.95,52.98,700.0,41.1091,41.1324,41.1014,41.1246,700.0
2018-03-01 12:00:00,53.03,53.03,52.93,52.93,500.0,41.1634,41.1634,41.0858,41.0858,500.0
2018-03-01 12:05:00,52.92,52.92,52.87,52.87,1100.0,41.0781,41.0781,41.0393,41.0393,1100.0
2018-03-01 12:10:00,52.93,53.01,52.93,53.01,500.0,41.0858,41.1479,41.0858,41.1479,500.0
2018-03-01 12:15:00,53.03,53.12,53.03,53.12,1200.0,41.1634,41.2333,41.1634,41.2333,1200.0
2018-03-01 12:20:00,53.12,53.13,53.08,53.1,800.0,41.2333,41.2411,41.2023,41.2178,800.0
2018-03-01 12:25:00,53.08,53.12,53.04,53.04,900.0,41.2023,41.2333,41.1712,41.1712,900.0
2018-03-01 12:30:00,53.08,53.08,52.96,52.97,600.0,41.2023,41.2023,41.1091,41.1169,600.0
2018-03-01 12:35:00,53.08,53.08,52.97,52.97,700.0,41.2023,41.2023,41.1169,41.1169,700.0
2018-03-01 12:40:00,52.92,52.93,52.91,52.93,500.0,41.0781,41.0858,41.0703,41.0858,500.0
2018-03-01 12:45:00,52.9,53.03,52.9,53.03,1100.0,41.0625,41.1634,41.0625,41.1634,1100.0
2018-03-01 12:50:00,53.01,53.01,52.94,52.99,1000.0,41.1479,41.1479,41.0936,41.1324,1000.0
2018-03-01 12:55:00,52.97,52.97,52.91,52.91,700.0,41.1169,41.1169,41.0703,41.0703,700.0
2018-03-01 13:00:00,52.88,52.88,52.75,52.75,1017.0,41.047,41.047,40.9461,40.9461,1017.0
2018-03-01 13:05:00,52.77,52.77,52.7,52.7,700.0,40.9616,40.9616,40.9073,40.9073,700.0
2018-03-01 13:10:00,52.65,52.78,52.65,52.78,1582.0,40.8685,40.9694,40.8685,40.9694,1582.0
2018-03-01 13:15:00,52.77,52.78,52.74,52.78,600.0,40.9616,40.9694,40.9383,40.9694,600.0
2018-03-01 13:20:00,52.81,52.87,52.75,52.76,1720.0,40.9927,41.0393,40.9461,40.9539,1720.0
2018-03-01 13:25:00,52.76,52.8,52.74,52.74,1200.0,40.9539,40.9849,40.9383,40.9383,1200.0
2018-03-01 13:30:00,52.7,52.75,52.7,52.7,418.0,40.9073,40.9461,40.9073,40.9073,418.0
2018-03-01 13:35:00,52.67,52.73,52.67,52.73,1000.0,40.884,40.9306,40.884,40.9306,1000.0
2018-03-01 13:40:00,52.7,52.7,52.63,52.65,700.0,40.9073,40.9073,40.853,40.8685,700.0
2018-03-01 13:45:00,52.61,52.65,52.59,52.6,1700.0,40.8374,40.8685,40.8219,40.8297,1700.0
2018-03-01 13:50:00,52.59,52.62,52.58,52.61,1000.0,40.8219,40.8452,40.8141,40.8374,1000.0
2018-03-01 13:55:00,52.54,52.64,52.48,52.6,1715.0,40.7831,40.8607,40.7365,40.8297,1715.0
2018-03-01 14:00:00,52.59,52.67,52.58,52.63,1200.0,40.8219,40.884,40.8141,40.853,1200.0
2018-03-01 14:05:00,52.62,52.74,52.62,52.72,1200.0,40.8452,40.9383,40.8452,40.9228,1200.0
2018-03-01 14:10:00,52.73,52.73,52.64,52.68,900.0,40.9306,40.9306,40.8607,40.8918,900.0
2018-03-01 14:15:00,52.64,52.73,52.61,52.67,2500.0,40.8607,40.9306,40.8374,40.884,2500.0
2018-03-01 14:20:00,52.66,52.66,52.51,52.53,1200.0,40.8762,40.8762,40.7598,40.7753,1200.0
2018-03-01 14:25:00,52.55,52.6,52.54,52.57,2101.0,40.7909,40.8297,40.7831,40.8064,2101.0
2018-03-01 14:30:00,52.56,52.56,52.47,52.5,1500.0,40.7986,40.7986,40.7288,40.752,1500.0
2018-03-01 14:35:00,52.49,52.49,52.41,52.42,1600.0,40.7443,40.7443,40.6822,40.6899,1600.0
2018-03-01 14:40:00,52.42,52.47,52.42,52.44,2746.0,40.6899,40.7288,40.6899,40.7055,2746.0
2018-03-01 14:45:00,52.41,52.45,52.32,52.32,4103.0,40.6822,40.7132,40.6123,40.6123,4103.0
2018-03-01 14:50:00,52.32,52.34,52.28,52.28,2700.0,40.6123,40.6279,40.5813,40.5813,2700.0
2018-03-01 14:55:00,52.28,52.38,52.28,52.38,2318.0,40.5813,40.6589,40.5813,40.6589,2318.0
2018-03-01 15:00:00,52.42,52.5,52.41,52.48,2300.0,40.6899,40.752,40.6822,40.7365,2300.0
2018-03-01 15:05:00,52.49,52.65,52.48,52.65,3000.0,40.7443,40.8685,40.7365,40.8685,3000.0
2018-03-01 15:10:00,52.63,52.74,52.6,52.72,2300.0,40.853,40.9383,40.8297,40.9228,2300.0
2018-03-01 15:15:00,52.71,52.76,52.7,52.76,2420.0,40.9151,40.9539,40.9073,40.9539,2420.0
2018-03-01 15:20:00,52.77,52.8,52.69,52.7,3830.0,40.9616,40.9849,40.8995,40.9073,3830.0
2018-03-01 15:25:00,52.7,52.72,52.61,52.61,3800.0,40.9073,40.9228,40.8374,40.8374,3800.0
2018-03-01 15:30:00,52.62,52.62,52.51,52.54,3400.0,40.8452,40.8452,40.7598,40.7831,3400.0
2018-03-01 15:35:00,52.54,52.58,52.48,52.49,4579.0,40.7831,40.8141,40.7365,40.7443,4579.0
2018-03-01 15:40:00,52.46,52.51,52.43,52.49,6100.0,40.721,40.7598,40.6977,40.7443,6100.0
2018-03-01 15:45:00,52.49,52.53,52.46,52.51,11985.0,40.7443,40.7753,40.721,40.7598,11985.0
2018-03-01 15:50:00,52.52,52.61,52.52,52.58,11424.0,40.7676,40.8374,40.7676,40.8141,11424.0
2018-03-01 15:55:00,52.59,52.67,52.56,52.67,18486.0,40.8219,40.884,40.7986,40.884,18486.0
2018-03-02 09:30:00,52.29,52.48,52.29,52.48,300.0,40.589,40.7365,40.589,40.7365,300.0
2018-03-02 09:35:00,52.63,52.63,52.35,52.36,4403.0,40.853,40.853,40.6356,40.6434,4403.0
2018-03-02 09:40:00,52.37,52.42,52.29,52.33,2300.0,40.6511,40.6899,40.589,40.6201,2300.0
2018-03-02 09:45:00,52.14,52.29,52.14,52.29,3060.0,40.4726,40.589,40.4726,40.589,3060.0
2018-03-02 09:50:00,52.24,52.33,52.18,52.18,1600.0,40.5502,40.6201,40.5037,40.5037,1600.0
2018-03-02 09:55:00,52.25,52.36,52.19,52.32,1375.0,40.558,40.6434,40.5114,40.6123,1375.0
2018-03-02 10:00:00,52.36,52.63,52.34,52.61,4000.0,40.6434,40.853,40.6279,40.8374,4000.0
2018-03-02 10:05:00,52.7,52.7,52.56,52.58,3400.0,40.9073,40.9073,40.7986,40.8141,3400.0
2018-03-02 10:10:00,52.56,52.63,52.51,52.62,2900.0,40.7986,40.853,40.7598,40.8452,2900.0
2018-03-02 10:15:00,52.65,52.73,52.64,52.67,4535.0,40.8685,40.9306,40.8607,40.884,4535.0
2018-03-02 10:20:00,52.66,52.81,52.63,52.81,1400.0,40.8762,40.9927,40.853,40.9927,1400.0
2018-03-02 10:25:00,52.85,52.88,52.82,52.83,2300.0,41.0237,41.047,41.0004,41.0082,2300.0
2018-03-02 10:30:00,52.82,52.89,52.8,52.89,1600.0,41.0004,41.0548,40.9849,41.0548,1600.0
2018-03-02 10:35:00,52.9,52.91,52.81,52.81,1491.0,41.0625,41.0703,40.9927,40.9927,1491.0
2018-03-02 10:40:00,52.84,52.9,52.81,52.86,1500.0,41.016,41.0625,40.9927,41.0315,1500.0
2018-03-02 10:45:00,52.83,52.83,52.73,52.74,1400.0,41.0082,41.0082,40.9306,40.9383,1400.0
2018-03-02 10:50:00,52.75,52.75,52.69,52.69,2000.0,40.9461,40.9461,40.8995,40.8995,2000.0
2018-03-02 10:55:00,52.67,52.75,52.67,52.74,1000.0,40.884,40.9461,40.884,40.9383,1000.0
2018-03-02 11:00:00,52.72,52.83,52.72,52.76,1200.0,40.9228,41.0082,40.9228,40.9539,1200.0
2018-03-02 11:05:00,52.69,52.69,52.6,52.61,1500.0,40.8995,40.8995,40.8297,40.8374,1500.0
2018-03-02 11:10:00,52.61,52.67,52.58,52.64,1400.0,40.8374,40.884,40.8141,40.8607,1400.0
2018-03-02 11:15:00,52.62,52.62,52.5,52.5,1600.0,40.8452,40.8452,40.752,40.752,1600.0
2018-03-02 11:20:00,52.51,52.59,52.51,52.58,1800.0,40.7598,40.8219,40.7598,40.8141,1800.0
2018-03-02 11:25:00,52.59,52.66,52.59,52.63,2400.0,40.8219,40.8762,40.8219,40.853,2400.0
2018-03-02 11:30:00,52.64,52.73,52.63,52.69,2300.0,40.8607,40.9306,40.853,40.8995,2300.0
2018-03-02 11:35:00,52.71,52.73,52.69,52.72,1700.0,40.9151,40.9306,40.8995,40.9228,1700.0
2018-03-02 11:40:00,52.7,52.75,52.69,52.73,1400.0,40.9073,40.9461,40.8995,40.9306,1400.0
2018-03-02 11:45:00,52.74,52.75,52.72,52.74,900.0,40.9383,40.9461,40.9228,40.9383,900.0
2018-03-02 11:50:00,52.78,52.8,52.78,52.8,400.0,40.9694,40.9849,40.9694,40.9849,400.0
2018-03-02 11:55:00,52.83,52.83,52.82,52.83,700.0,41.0082,41.0082,41.0004,41.0082,700.0
2018-03-02 12:00:00,52.83,52.87,52.67,52.7,2900.0,41.0082,41.0393,40.884,40.9073,2900.0
2018-03-02 12:05:00,52.69,52.69,52.66,52.67,1400.0,40.8995,40.8995,40.8762,40.884,1400.0
2018-03-02 12:10:00,52.7,52.7,52.59,52.59,1500.0,40.9073,40.9073,40.8219,40.8219,1500.0
2018-03-02 12:15:00,52.6,52.6,52.58,52.58,700.0,40.8297,40.8297,40.8141,40.8141,700.0
2018-03-02 12:20:00,52.57,52.67,52.57,52.66,2900.0,40.8064,40.884,40.8064,40.8762,2900.0
2018-03-02 12:25:00,52.72,52.76,52.72,52.75,700.0,40.9228,40.9539,40.9228,40.9461,700.0
2018-03-02 12:30:00,52.75,52.75,52.67,52.68,1100.0,40.9461,40.9461,40.884,40.8918,1100.0
2018-03-02 12:35:00,52.67,52.75,52.67,52.71,1400.0,40.884,40.9461,40.884,40.9151,1400.0
2018-03-02 12:40:00,52.71,52.74,52.68,52.68,3714.0,40.9151,40.9383,40.8918,40.8918,3714.0
2018-03-02 12:45:00,52.67,52.69,52.6,52.6,1800.0,40.884,40.8995,40.8297,40.8297,1800.0
2018-03-02 12:50:00,52.59,52.71,52.59,52.71,1290.0,40.8219,40.9151,40.8219,40.9151,1290.0
2018-03-02 12:55:00,52.7,52.7,52.65,52.65,1700.0,40.9073,40.9073,40.8685,40.8685,1700.0
2018-03-02 13:00:00,52.65,52.65,52.61,52.61,800.0,40.8685,40.8685,40.8374,40.8374,800.0
2018-03-02 13:05:00,52.62,52.62,52.6,52.62,500.0,40.8452,40.8452,40.8297,40.8452,500.0
2018-03-02 13:10:00,52.64,52.64,52.57,52.57,2000.0,40.8607,40.8607,40.8064,40.8064,2000.0
2018-03-02 13:15:00,52.59,52.59,52.54,52.55,1100.0,40.8219,40.8219,40.7831,40.7909,1100.0
2018-03-02 13:20:00,52.57,52.57,52.54,52.55,800.0,40.8064,40.8064,40.7831,40.7909,800.0
2018-03-02 13:25:00,52.58,52.58,52.56,52.56,1400.0,40.8141,40.8141,40.7986,40.7986,1400.0
2018-03-02 13:30:00,52.59,52.6,52.56,52.56,3000.0,40.8219,40.8297,40.7986,40.7986,3000.0
2018-03-02 13:35:00,52.55,52.55,52.48,52.5,1900.0,40.7909,40.7909,40.7365,40.752,1900.0
2018-03-02 13:40:00,52.53,52.57,52.53,52.57,600.0,40.7753,40.8064,40.7753,40.8064,600.0
2018-03-02 13:45:00,52.62,52.72,52.62,52.72,1600.0,40.8452,40.9228,40.8452,40.9228,1600.0
2018-03-02 13:50:00,52.73,52.74,52.61,52.61,1700.0,40.9306,40.9383,40.8374,40.8374,1700.0
2018-03-02 13:55:00,52.62,52.62,52.6,52.6,800.0,40.8452,40.8452,40.8297,40.8297,800.0
2018-03-02 14:00:00,52.61,52.62,52.56,52.57,2100.0,40.8374,40.8452,40.7986,40.8064,2100.0
2018-03-02 14:05:00,52.55,52.6,52.5,52.57,1800.0,40.7909,40.8297,40.752,40.8064,1800.0
2018-03-02 14:10:00,52.58,52.65,52.58,52.65,900.0,40.8141,40.8685,40.8141,40.8685,900.0
2018-03-02 14:15:00,52.66,52.69,52.6,52.6,2320.0,40.8762,40.8995,40.8297,40.8297,2320.0
2018-03-02 14:20:00,52.61,52.64,52.59,52.6,1600.0,40.8374,40.8607,40.8219,40.8297,1600.0
2018-03-02 14:25:00,52.59,52.64,52.59,52.62,1500.0,40.8219,40.8607,40.8219,40.8452,1500.0
2018-03-02 14:30:00,52.66,52.7,52.63,52.64,4121.0,40.8762,40.9073,40.853,40.8607,4121.0
2018-03-02 14:35:00,52.65,52.78,52.65,52.78,1100.0,40.8685,40.9694,40.8685,40.9694,1100.0
2018-03-02 14:40:00,52.78,52.82,52.75,52.79,2188.0,40.9694,41.0004,40.9461,40.9772,2188.0
2018-03-02 14:45:00,52.78,52.82,52.75,52.82,941.0,40.9694,41.0004,40.9461,41.0004,941.0
2018-03-02 14:50:00,52.81,52.83,52.78,52.78,900.0,40.9927,41.0082,40.9694,40.9694,900.0
2018-03-02 14:55:00,52.79,52.79,52.76,52.76,1000.0,40.9772,40.9772,40.9539,40.9539,1000.0
2018-03-02 15:00:00,52.75,52.75,52.64,52.64,2400.0,40.9461,40.9461,40.8607,40.8607,2400.0
2018-03-02 15:05:00,52.63,52.66,52.62,52.65,1600.0,40.853,40.8762,40.8452,40.8685,1600.0
2018-03-02 15:10:00,52.66,52.67,52.64,52.64,1800.0,40.8762,40.884,40.8607,40.8607,1800.0
2018-03-02 15:15:00,52.65,52.69,52.64,52.64,3343.0,40.8685,40.8995,40.8607,40.8607,3343.0
2018-03-02 15:20:00,52.66,52.69,52.64,52.68,2100.0,40.8762,40.8995,40.8607,40.8918,2100.0
2018-03-02 15:25:00,52.68,52.74,52.68,52.73,1200.0,40.8918,40.9383,40.8918,40.9306,1200.0
2018-03-02 15:30:00,52.72,52.76,52.71,52.75,2600.0,40.9228,40.9539,40.9151,40.9461,2600.0
2018-03-02 15:35:00,52.75,52.93,52.74,52.93,4800.0,40.9461,41.0858,40.9383,41.0858,4800.0
2018-03-02 15:40:00,52.92,52.92,52.88,52.92,5428.0,41.0781,41.0781,41.047,41.0781,5428.0
2018-03-02 15:45:00,52.93,52.96,52.89,52.93,6300.0,41.0858,41.1091,41.0548,41.0858,6300.0
2018-03-02 15:50:00,52.94,53.01,52.94,53.0,4600.0,41.0936,41.1479,41.0936,41.1402,4600.0
2018-03-02 15:55:00,53.0,53.01,52.91,52.92,5432.0,41.1402,41.1479,41.0703,41.0781,5432.0
2018-03-05 09:30:00,52.92,53.08,52.92,53.07,500.0,41.0781,41.2023,41.0781,41.1945,500.0
2018-03-05 09:35:00,53.04,53.17,53.03,53.03,800.0,41.1712,41.2721,41.1634,41.1634,800.0
2018-03-05 09:40:00,52.95,53.16,52.95,53.13,1800.0,41.1014,41.2644,41.1014,41.2411,1800.0
2018-03-05 09:45:00,53.18,53.39,53.18,53.3,2500.0,41.2799,41.4429,41.2799,41.373,2500.0
2018-03-05 09:50:00,53.29,53.41,53.29,53.38,2627.0,41.3653,41.4584,41.3653,41.4351,2627.0
2018-03-05 09:55:00,53.36,53.57,53.36,53.56,2600.0,41.4196,41.5826,41.4196,41.5749,2600.0
2018-03-05 10:00:00,53.53,53.66,53.53,53.64,2400.0,41.5516,41.6525,41.5516,41.6369,2400.0
2018-03-05 10:05:00,53.65,53.77,53.64,53.77,1641.0,41.6447,41.7379,41.6369,41.7379,1641.0
2018-03-05 10:10:00,53.78,53.79,53.57,53.62,2200.0,41.7456,41.7534,41.5826,41.6214,2200.0
2018-03-05 10:15:00,53.59,53.6,53.49,53.6,2205.0,41.5981,41.6059,41.5205,41.6059,2205.0
2018-03-05 10:20:00,53.64,53.79,53.63,53.75,3600.0,41.6369,41.7534,41.6292,41.7223,3600.0
2018-03-05 10:25:00,53.7,53.77,53.7,53.77,1000.0,41.6835,41.7379,41.6835,41.7379,1000.0
2018-03-05 10:30:00,53.78,53.87,53.78,53.85,1000.0,41.7456,41.8155,41.7456,41.8,1000.0
2018-03-05 10:35:00,53.91,53.98,53.88,53.91,2400.0,41.8465,41.9009,41.8232,41.8465,2400.0
2018-03-05 10:40:00,53.92,54.01,53.92,54.01,1300.0,41.8543,41.9242,41.8543,41.9242,1300.0
2018-03-05 10:45:00,53.99,54.04,53.99,54.04,2000.0,41.9086,41.9474,41.9086,41.9474,2000.0
2018-03-05 10:50:00,54.01,54.08,54.01,54.05,700.0,41.9242,41.9785,41.9242,41.9552,700.0
2018-03-05 10:55:00,54.08,54.12,54.05,54.05,1100.0,41.9785,42.0095,41.9552,41.9552,1100.0
2018-03-05 11:00:00,54.06,54.09,54.01,54.01,1100.0,41.963,41.9863,41.9242,41.9242,1100.0
2018-03-05 11:05:00,54.05,54.06,53.92,53.92,2300.0,41.9552,41.963,41.8543,41.8543,2300.0
2018-03-05 11:10:00,53.93,53.99,53.9,53.98,2106.0,41.8621,41.9086,41.8388,41.9009,2106.0
2018-03-05 11:15:00,54.06,54.11,54.06,54.1,1500.0,41.963,42.0018,41.963,41.994,1500.0
2018-03-05 11:20:00,54.08,54.1,54.05,54.07,1700.0,41.9785,41.994,41.9552,41.9707,1700.0
2018-03-05 11:25:00,54.09,54.21,54.07,54.17,2500.0,41.9863,42.0794,41.9707,42.0484,2500.0
2018-03-05 11:30:00,54.11,54.12,54.0,54.0,800.0,42.0018,42.0095,41.9164,41.9164,800.0
2018-03-05 11:35:00,53.92,54.01,53.89,54.01,2800.0,41.8543,41.9242,41.831,41.9242,2800.0
2018-03-05 11:40:00,54.05,54.1,54.05,54.1,500.0,41.9552,41.994,41.9552,41.994,500.0
2018-03-05 11:45:00,54.09,54.09,53.88,53.88,1533.0,41.9863,41.9863,41.8232,41.8232,1533.0
2018-03-05 11:50:00,53.85,53.87,53.8,53.8,1346.0,41.8,41.8155,41.7611,41.7611,1346.0
2018-03-05 11:55:00,53.84,53.88,53.79,53.88,800.0,41.7922,41.8232,41.7534,41.8232,800.0
2018-03-05 12:00:00,53.8,53.82,53.8,53.82,400.0,41.7611,41.7767,41.7611,41.7767,400.0
2018-03-05 12:05:00,53.81,53.95,53.81,53.95,1404.0,41.7689,41.8776,41.7689,41.8776,1404.0
2018-03-05 12:10:00,53.96,53.99,53.94,53.99,1700.0,41.8853,41.9086,41.8698,41.9086,1700.0
2018-03-05 12:15:00,53.99,54.0,53.97,53.99,1300.0,41.9086,41.9164,41.8931,41.9086,1300.0
2018-03-05 12:20:00,53.99,54.0,53.98,53.99,3816.0,41.9086,41.9164,41.9009,41.9086,3816.0
2018-03-05 12:25:00,54.0,54.09,54.0,54.09,1275.0,41.9164,41.9863,41.9164,41.9863,1275.0
2018-03-05 12:30:00,54.11,54.11,54.05,54.06,2350.0,42.0018,42.0018,41.9552,41.963,2350.0
2018-03-05 12:35:00,54.09,54.13,54.09,54.13,838.0,41.9863,42.0173,41.9863,42.0173,838.0
2018-03-05 12:40:00,54.14,54.14,54.11,54.11,900.0,42.0251,42.0251,42.0018,42.0018,900.0
2018-03-05 12:45:00,54.14,54.14,54.11,54.11,400.0,42.0251,42.0251,42.0018,42.0018,400.0
2018-03-05 12:50:00,54.1,54.11,54.08,54.09,5041.0,41.994,42.0018,41.9785,41.9863,5041.0
2018-03-05 12:55:00,54.12,54.16,54.12,54.16,1300.0,42.0095,42.0406,42.0095,42.0406,1300.0
2018-03-05 13:00:00,54.14,54.14,54.08,54.1,2285.0,42.0251,42.0251,41.9785,41.994,2285.0
2018-03-05 13:05:00,54.12,54.12,54.06,54.1,3900.0,42.0095,42.0095,41.963,41.994,3900.0
2018-03-05 13:10:00,54.11,54.13,54.09,54.13,600.0,42.0018,42.0173,41.9863,42.0173,600.0
2018-03-05 13:15:00,54.12,54.14,54.07,54.07,5906.0,42.0095,42.0251,41.9707,41.9707,5906.0
2018-03-05 13:20:00,54.04,54.12,54.04,54.12,1700.0,41.9474,42.0095,41.9474,42.0095,1700.0
2018-03-05 13:25:00,54.11,54.12,54.08,54.09,2748.0,42.0018,42.0095,41.9785,41.9863,2748.0
2018-03-05 13:30:00,54.08,54.08,53.97,54.02,3128.0,41.9785,41.9785,41.8931,41.9319,3128.0
2018-03-05 13:35:00,54.03,54.05,54.01,54.02,2000.0,41.9397,41.9552,41.9242,41.9319,2000.0
2018-03-05 13:40:00,54.02,54.04,54.0,54.01,1400.0,41.9319,41.9474,41.9164,41.9242,1400.0
2018-03-05 13:45:00,54.02,54.02,54.0,54.0,700.0,41.9319,41.9319,41.9164,41.9164,700.0
2018-03-05 13:50:00,53.9,53.9,53.85,53.85,600.0,41.8388,41.8388,41.8,41.8,600.0
2018-03-05 13:55:00,53.85,53.85,53.84,53.84,500.0,41.8,41.8,41.7922,41.7922,500.0
2018-03-05 14:00:00,53.84,53.84,53.71,53.73,900.0,41.7922,41.7922,41.6913,41.7068,900.0
2018-03-05 14:05:00,53.72,53.75,53.72,53.74,1300.0,41.699,41.7223,41.699,41.7146,1300.0
2018-03-05 14:10:00,53.74,53.75,53.69,53.69,1500.0,41.7146,41.7223,41.6758,41.6758,1500.0
2018-03-05 14:15:00,53.68,53.69,53.63,53.63,1200.0,41.668,41.6758,41.6292,41.6292,1200.0
2018-03-05 14:20:00,53.63,53.7,53.63,53.7,1330.0,41.6292,41.6835,41.6292,41.6835,1330.0
2018-03-05 14:25:00,53.72,53.72,53.68,53.69,800.0,41.699,41.699,41.668,41.6758,800.0
2018-03-05 14:30:00,53.68,53.71,53.68,53.71,900.0,41.668,41.6913,41.668,41.6913,900.0
2018-03-05 14:35:00,53.71,53.79,53.7,53.77,1200.0,41.6913,41.7534,41.6835,41.7379,1200.0
2018-03-05 14:40:00,53.79,53.84,53.79,53.82,2100.0,41.7534,41.7922,41.7534,41.7767,2100.0
2018-03-05 14:45:00,53.82,53.92,53.82,53.92,1500.0,41.7767,41.8543,41.7767,41.8543,1500.0
2018-03-05 14:50:00,53.93,53.95,53.93,53.95,1000.0,41.8621,41.8776,41.8621,41.8776,1000.0
2018-03-05 14:55:00,53.97,54.04,53.94,54.02,2530.0,41.8931,41.9474,41.8698,41.9319,2530.0
2018-03-05 15:00:00,54.04,54.06,53.98,53.98,1000.0,41.9474,41.963,41.9009,41.9009,1000.0
2018-03-05 15:05:00,53.95,53.97,53.85,53.85,2500.0,41.8776,41.8931,41.8,41.8,2500.0
2018-03-05 15:10:00,53.84,53.87,53.84,53.87,1200.0,41.7922,41.8155,41.7922,41.8155,1200.0
2018-03-05 15:15:00,53.86,53.89,53.84,53.86,2400.0,41.8077,41.831,41.7922,41.8077,2400.0
2018-03-05 15:20:00,53.86,53.86,53.76,53.81,2490.0,41.8077,41.8077,41.7301,41.7689,2490.0
2018-03-05 15:25:00,53.81,53.81,53.71,53.71,4600.0,41.7689,41.7689,41.6913,41.6913,4600.0
2018-03-05 15:30:00,53.7,53.78,53.69,53.78,5479.0,41.6835,41.7456,41.6758,41.7456,5479.0
2018-03-05 15:35:00,53.78,53.86,53.76,53.86,2768.0,41.7456,41.8077,41.7301,41.8077,2768.0
2018-03-05 15:40:00,53.87,53.96,53.86,53.95,3717.0,41.8155,41.8853,41.8077,41.8776,3717.0
2018-03-05 15:45:00,53.95,54.1,53.95,54.1,5631.0,41.8776,41.994,41.8776,41.994,5631.0
2018-03-05 15:50:00,54.1,54.14,54.1,54.13,4245.0,41.994,42.0251,41.994,42.0173,4245.0
2018-03-05 15:55:00,54.13,54.15,54.03,54.04,11600.0,42.0173,42.0328,41.9397,41.9474,11600.0
2018-03-06 09:30:00,53.92,53.92,53.47,53.49,1700.0,41.8543,41.8543,41.505,41.5205,1700.0
2018-03-06 09:35:00,53.36,53.36,52.95,53.03,3500.0,41.4196,41.4196,41.1014,41.1634,3500.0
2018-03-06 09:40:00,53.0,53.04,52.68,52.86,3400.0,41.1402,41.1712,40.8918,41.0315,3400.0
2018-03-06 09:45:00,52.88,52.89,52.64,52.68,2800.0,41.047,41.0548,40.8607,40.8918,2800.0
2018-03-06 09:50:00,52.71,52.76,52.61,52.64,2201.0,40.9151,40.9539,40.8374,40.8607,2201.0
2018-03-06 09:55:00,52.64,52.82,52.64,52.82,1800.0,40.8607,41.0004,40.8607,41.0004,1800.0
2018-03-06 10:00:00,52.82,52.84,52.59,52.66,4451.0,41.0004,41.016,40.8219,40.8762,4451.0
2018-03-06 10:05:00,52.68,52.68,52.49,52.49,1400.0,40.8918,40.8918,40.7443,40.7443,1400.0
2018-03-06 10:10:00,52.49,52.6,52.47,52.47,1306.0,40.7443,40.8297,40.7288,40.7288,1306.0
2018-03-06 10:15:00,52.46,52.47,52.41,52.45,3624.0,40.721,40.7288,40.6822,40.7132,3624.0
2018-03-06 10:20:00,52.47,52.47,52.3,52.35,4100.0,40.7288,40.7288,40.5968,40.6356,4100.0
2018-03-06 10:25:00,52.38,52.55,52.38,52.55,2438.0,40.6589,40.7909,40.6589,40.7909,2438.0
2018-03-06 10:30:00,52.55,52.73,52.55,52.7,6600.0,40.7909,40.9306,40.7909,40.9073,6600.0
2018-03-06 10:35:00,52.66,52.67,52.65,52.65,1800.0,40.8762,40.884,40.8685,40.8685,1800.0
2018-03-06 10:40:00,52.62,52.63,52.57,52.62,2476.0,40.8452,40.853,40.8064,40.8452,2476.0
2018-03-06 10:45:00,52.62,52.8,52.62,52.8,4400.0,40.8452,40.9849,40.8452,40.9849,4400.0
2018-03-06 10:50:00,52.8,52.87,52.8,52.82,1100.0,40.9849,41.0393,40.9849,41.0004,1100.0
2018-03-06 10:55:00,52.81,52.85,52.75,52.78,1432.0,40.9927,41.0237,40.9461,40.9694,1432.0
2018-03-06 11:00:00,52.8,52.82,52.75,52.75,3050.0,40.9849,41.0004,40.9461,40.9461,3050.0
2018-03-06 11:05:00,52.77,52.84,52.77,52.82,1100.0,40.9616,41.016,40.9616,41.0004,1100.0
2018-03-06 11:10:00,52.82,53.09,52.8,53.08,2386.0,41.0004,41.21,40.9849,41.2023,2386.0
2018-03-06 11:15:00,53.09,53.09,52.98,53.02,900.0,41.21,41.21,41.1246,41.1557,900.0
2018-03-06 11:20:00,53.04,53.08,53.0,53.05,1000.0,41.1712,41.2023,41.1402,41.179,1000.0
2018-03-06 11:25:00,53.08,53.21,53.08,53.2,4700.0,41.2023,41.3032,41.2023,41.2954,4700.0
2018-03-06 11:30:00,53.21,53.21,53.04,53.04,900.0,41.3032,41.3032,41.1712,41.1712,900.0
2018-03-06 11:35:00,53.04,53.1,53.04,53.08,1600.0,41.1712,41.2178,41.1712,41.2023,1600.0
2018-03-06 11:40:00,53.09,53.16,53.08,53.15,1200.0,41.21,41.2644,41.2023,41.2566,1200.0
2018-03-06 11:45:00,53.11,53.11,53.07,53.08,900.0,41.2255,41.2255,41.1945,41.2023,900.0
2018-03-06 11:50:00,53.13,53.17,53.13,53.17,400.0,41.2411,41.2721,41.2411,41.2721,400.0
2018-03-06 11:55:00,53.13,53.15,53.1,53.1,500.0,41.2411,41.2566,41.2178,41.2178,500.0
2018-03-06 12:00:00,53.08,53.13,53.08,53.13,690.0,41.2023,41.2411,41.2023,41.2411,690.0
2018-03-06 12:05:00,53.17,53.22,53.14,53.22,700.0,41.2721,41.3109,41.2488,41.3109,700.0
2018-03-06 12:10:00,53.15,53.15,53.07,53.07,300.0,41.2566,41.2566,41.1945,41.1945,300.0
2018-03-06 12:15:00,53.06,53.08,53.06,53.07,500.0,41.1867,41.2023,41.1867,41.1945,500.0
2018-03-06 12:20:00,53.09,53.1,53.09,53.09,426.0,41.21,41.2178,41.21,41.21,426.0
2018-03-06 12:25:00,53.08,53.09,53.02,53.02,900.0,41.2023,41.21,41.1557,41.1557,900.0
2018-03-06 12:30:00,53.01,53.02,52.98,52.98,1100.0,41.1479,41.1557,41.1246,41.1246,1100.0
2018-03-06 12:35:00,53.0,53.03,53.0,53.03,4040.0,41.1402,41.1634,41.1402,41.1634,4040.0
2018-03-06 12:40:00,53.03,53.07,53.03,53.07,600.0,41.1634,41.1945,41.1634,41.1945,600.0
2018-03-06 12:45:00,53.08,53.09,53.03,53.03,967.0,41.2023,41.21,41.1634,41.1634,967.0
2018-03-06 12:50:00,53.05,53.06,53.04,53.06,400.0,41.179,41.1867,41.1712,41.1867,400.0
2018-03-06 12:55:00,53.04,53.14,53.04,53.14,300.0,41.1712,41.2488,41.1712,41.2488,300.0
2018-03-06 13:00:00,53.16,53.16,53.1,53.1,600.0,41.2644,41.2644,41.2178,41.2178,600.0
2018-03-06 13:05:00,53.09,53.1,53.09,53.09,500.0,41.21,41.2178,41.21,41.21,500.0
2018-03-06 13:10:00,53.06,53.06,53.0,53.0,1600.0,41.1867,41.1867,41.1402,41.1402,1600.0
2018-03-06 13:15:00,53.01,53.02,53.01,53.02,800.0,41.1479,41.1557,41.1479,41.1557,800.0
2018-03-06 13:20:00,53.01,53.02,53.01,53.02,660.0,41.1479,41.1557,41.1479,41.1557,660.0
2018-03-06 13:25:00,53.03,53.14,53.03,53.14,1212.0,41.1634,41.2488,41.1634,41.2488,1212.0
2018-03-06 13:30:00,53.13,53.13,53.03,53.08,2000.0,41.2411,41.2411,41.1634,41.2023,2000.0
2018-03-06 13:35:00,53.08,53.09,53.08,53.08,380.0,41.2023,41.21,41.2023,41.2023,380.0
2018-03-06 13:40:00,53.06,53.07,53.03,53.03,400.0,41.1867,41.1945,41.1634,41.1634,400.0
2018-03-06 13:45:00,53.01,53.01,52.98,52.99,1500.0,41.1479,41.1479,41.1246,41.1324,1500.0
2018-03-06 13:50:00,52.98,53.01,52.98,53.01,500.0,41.1246,41.1479,41.1246,41.1479,500.0
2018-03-06 13:55:00,52.98,53.01,52.97,53.01,800.0,41.1246,41.1479,41.1169,41.1479,800.0
2018-03-06 14:00:00,53.05,53.1,53.05,53.1,702.0,41.179,41.2178,41.179,41.2178,702.0
2018-03-06 14:05:00,53.06,53.1,53.06,53.1,1104.0,41.1867,41.2178,41.1867,41.2178,1104.0
2018-03-06 14:10:00,53.1,53.11,53.07,53.07,1399.0,41.2178,41.2255,41.1945,41.1945,1399.0
2018-03-06 14:15:00,53.07,53.1,53.06,53.1,1435.0,41.1945,41.2178,41.1867,41.2178,1435.0
2018-03-06 14:20:00,53.11,53.2,53.1,53.2,2100.0,41.2255,41.2954,41.2178,41.2954,2100.0
2018-03-06 14:25:00,53.2,53.2,53.15,53.15,1100.0,41.2954,41.2954,41.2566,41.2566,1100.0
2018-03-06 14:30:00,53.15,53.16,53.15,53.15,3475.0,41.2566,41.2644,41.2566,41.2566,3475.0
2018-03-06 14:35:00,53.15,53.15,53.05,53.1,2880.0,41.2566,41.2566,41.179,41.2178,2880.0
2018-03-06 14:40:00,53.09,53.09,53.06,53.06,400.0,41.21,41.21,41.1867,41.1867,400.0
2018-03-06 14:45:00,53.02,53.03,52.99,53.0,2469.0,41.1557,41.1634,41.1324,41.1402,2469.0
2018-03-06 14:50:00,53.0,53.01,52.95,52.95,8036.0,41.1402,41.1479,41.1014,41.1014,8036.0
2018-03-06 14:55:00,52.97,53.08,52.97,53.06,2808.0,41.1169,41.2023,41.1169,41.1867,2808.0
2018-03-06 15:00:00,53.07,53.08,52.97,52.98,6290.0,41.1945,41.2023,41.1169,41.1246,6290.0
2018-03-06 15:05:00,52.98,53.04,52.98,53.03,7456.0,41.1246,41.1712,41.1246,41.1634,7456.0
2018-03-06 15:10:00,53.03,53.03,52.99,52.99,3400.0,41.1634,41.1634,41.1324,41.1324,3400.0
2018-03-06 15:15:00,52.97,52.98,52.89,52.9,3690.0,41.1169,41.1246,41.0548,41.0625,3690.0
2018-03-06 15:20:00,52.92,53.08,52.92,53.08,2578.0,41.0781,41.2023,41.0781,41.2023,2578.0
2018-03-06 15:25:00,53.06,53.12,53.05,53.1,4731.0,41.1867,41.2333,41.179,41.2178,4731.0
2018-03-06 15:30:00,53.08,53.08,53.04,53.07,1200.0,41.2023,41.2023,41.1712,41.1945,1200.0
2018-03-06 15:35:00,53.07,53.08,53.02,53.02,5600.0,41.1945,41.2023,41.1557,41.1557,5600.0
2018-03-06 15:40:00,53.03,53.04,52.83,52.87,8807.0,41.1634,41.1712,41.0082,41.0393,8807.0
2018-03-06 15:45:00,52.87,52.89,52.86,52.89,3100.0,41.0393,41.0548,41.0315,41.0548,3100.0
2018-03-06 15:50:00,52.9,52.94,52.8,52.8,5860.0,41.0625,41.0936,40.9849,40.9849,5860.0
2018-03-06 15:55:00,52.8,52.87,52.76,52.87,7732.0,40.9849,41.0393,40.9539,41.0393,7732.0
2018-03-07 09:30:00,52.78,53.06,52.78,52.98,3590.0,40.9694,41.1867,40.9694,41.1246,3590.0
2018-03-07 09:35:00,52.78,52.79,52.65,52.77,3978.0,40.9694,40.9772,40.8685,40.9616,3978.0
2018-03-07 09:40:00,52.81,52.98,52.78,52.85,3400.0,40.9927,41.1246,40.9694,41.0237,3400.0
2018-03-07 09:45:00,52.85,52.94,52.85,52.89,2110.0,41.0237,41.0936,41.0237,41.0548,2110.0
2018-03-07 09:50:00,52.93,53.14,52.93,53.11,1700.0,41.0858,41.2488,41.0858,41.2255,1700.0
2018-03-07 09:55:00,53.06,53.08,52.97,52.97,1800.0,41.1867,41.2023,41.1169,41.1169,1800.0
2018-03-07 10:00:00,52.97,53.16,52.97,53.16,1622.0,41.1169,41.2644,41.1169,41.2644,1622.0
2018-03-07 10:05:00,53.23,53.3,53.23,53.24,1400.0,41.3187,41.373,41.3187,41.3265,1400.0
2018-03-07 10:10:00,53.3,53.5,53.3,53.45,2503.0,41.373,41.5283,41.373,41.4895,2503.0
2018-03-07 10:15:00,53.4,53.41,53.34,53.36,1900.0,41.4507,41.4584,41.4041,41.4196,1900.0
2018-03-07 10:20:00,53.36,53.36,53.31,53.34,1100.0,41.4196,41.4196,41.3808,41.4041,1100.0
2018-03-07 10:25:00,53.32,53.35,53.29,53.31,1621.0,41.3886,41.4118,41.3653,41.3808,1621.0
2018-03-07 10:30:00,53.32,53.54,53.32,53.49,1400.0,41.3886,41.5593,41.3886,41.5205,1400.0
2018-03-07 10:35:00,53.41,53.42,53.35,53.35,1709.0,41.4584,41.4662,41.4118,41.4118,1709.0
2018-03-07 10:40:00,53.35,53.42,53.34,53.41,1772.0,41.4118,41.4662,41.4041,41.4584,1772.0
2018-03-07 10:45:00,53.39,53.44,53.38,53.44,1100.0,41.4429,41.4817,41.4351,41.4817,1100.0
2018-03-07 10:50:00,53.42,53.42,53.31,53.34,2088.0,41.4662,41.4662,41.3808,41.4041,2088.0
2018-03-07 10:55:00,53.36,53.42,53.32,53.32,2000.0,41.4196,41.4662,41.3886,41.3886,2000.0
2018-03-07 11:00:00,53.29,53.39,53.28,53.38,1100.0,41.3653,41.4429,41.3575,41.4351,1100.0
2018-03-07 11:05:00,53.4,53.4,53.31,53.35,1000.0,41.4507,41.4507,41.3808,41.4118,1000.0
2018-03-07 11:10:00,53.36,53.44,53.36,53.4,1600.0,41.4196,41.4817,41.4196,41.4507,1600.0
2018-03-07 11:15:00,53.4,53.49,53.4,53.48,2050.0,41.4507,41.5205,41.4507,41.5128,2050.0
2018-03-07 11:20:00,53.48,53.53,53.4,53.53,1374.0,41.5128,41.5516,41.4507,41.5516,1374.0
2018-03-07 11:25:00,53.66,53.67,53.62,53.62,1700.0,41.6525,41.6602,41.6214,41.6214,1700.0
2018-03-07 11:30:00,53.63,53.63,53.53,53.53,400.0,41.6292,41.6292,41.5516,41.5516,400.0
2018-03-07 11:35:00,53.52,53.52,53.5,53.52,1300.0,41.5438,41.5438,41.5283,41.5438,1300.0
2018-03-07 11:40:00,53.56,53.65,53.56,53.59,1125.0,41.5749,41.6447,41.5749,41.5981,1125.0
2018-03-07 11:45:00,53.6,53.72,53.6,53.67,1300.0,41.6059,41.699,41.6059,41.6602,1300.0
2018-03-07 11:50:00,53.68,53.69,53.67,53.69,400.0,41.668,41.6758,41.6602,41.6758,400.0
2018-03-07 11:55:00,53.73,53.74,53.69,53.74,700.0,41.7068,41.7146,41.6758,41.7146,700.0
2018-03-07 12:00:00,53.77,53.82,53.74,53.82,1700.0,41.7379,41.7767,41.7146,41.7767,1700.0
2018-03-07 12:05:00,53.84,53.86,53.78,53.78,2100.0,41.7922,41.8077,41.7456,41.7456,2100.0
2018-03-07 12:10:00,53.78,53.78,53.74,53.74,1300.0,41.7456,41.7456,41.7146,41.7146,1300.0
2018-03-07 12:15:00,53.76,53.76,53.68,53.68,2400.0,41.7301,41.7301,41.668,41.668,2400.0
2018-03-07 12:20:00,53.65,53.65,53.62,53.64,1225.0,41.6447,41.6447,41.6214,41.6369,1225.0
2018-03-07 12:25:00,53.63,53.7,53.63,53.7,791.0,41.6292,41.6835,41.6292,41.6835,791.0
2018-03-07 12:30:00,53.68,53.76,53.68,53.76,1300.0,41.668,41.7301,41.668,41.7301,1300.0
2018-03-07 12:35:00,53.78,53.82,53.76,53.76,1200.0,41.7456,41.7767,41.7301,41.7301,1200.0
2018-03-07 12:40:00,53.73,53.73,53.7,53.7,1700.0,41.7068,41.7068,41.6835,41.6835,1700.0
2018-03-07 12:45:00,53.68,53.71,53.68,53.7,600.0,41.668,41.6913,41.668,41.6835,600.0
2018-03-07 12:50:00,53.72,53.72,53.71,53.72,900.0,41.699,41.699,41.6913,41.699,900.0
2018-03-07 12:55:00,53.72,53.72,53.66,53.66,2600.0,41.699,41.699,41.6525,41.6525,2600.0
2018-03-07 13:00:00,53.61,53.68,53.61,53.68,1400.0,41.6137,41.668,41.6137,41.668,1400.0
2018-03-07 13:05:00,53.66,53.66,53.64,53.65,949.0,41.6525,41.6525,41.6369,41.6447,949.0
2018-03-07 13:10:00,53.68,53.7,53.66,53.69,1800.0,41.668,41.6835,41.6525,41.6758,1800.0
2018-03-07 13:15:00,53.69,53.69,53.63,53.64,800.0,41.6758,41.6758,41.6292,41.6369,800.0
2018-03-07 13:20:00,53.65,53.66,53.65,53.66,500.0,41.6447,41.6525,41.6447,41.6525,500.0
2018-03-07 13:25:00,53.68,53.74,53.68,53.74,1300.0,41.668,41.7146,41.668,41.7146,1300.0
2018-03-07 13:30:00,53.72,53.72,53.66,53.66,900.0,41.699,41.699,41.6525,41.6525,900.0
2018-03-07 13:35:00,53.67,53.73,53.67,53.73,1100.0,41.6602,41.7068,41.6602,41.7068,1100.0
2018-03-07 13:40:00,53.72,53.72,53.65,53.65,1400.0,41.699,41.699,41.6447,41.6447,1400.0
2018-03-07 13:45:00,53.63,53.63,53.55,53.55,1629.0,41.6292,41.6292,41.5671,41.5671,1629.0
2018-03-07 13:50:00,53.53,53.56,53.51,53.56,2900.0,41.5516,41.5749,41.536,41.5749,2900.0
2018-03-07 13:55:00,53.55,53.61,53.53,53.61,1000.0,41.5671,41.6137,41.5516,41.6137,1000.0
2018-03-07 14:00:00,53.6,53.69,53.58,53.68,1100.0,41.6059,41.6758,41.5904,41.668,1100.0
2018-03-07 14:05:00,53.72,53.77,53.72,53.75,600.0,41.699,41.7379,41.699,41.7223,600.0
2018-03-07 14:10:00,53.75,53.75,53.73,53.73,600.0,41.7223,41.7223,41.7068,41.7068,600.0
2018-03-07 14:15:00,53.73,53.73,53.67,53.67,1300.0,41.7068,41.7068,41.6602,41.6602,1300.0
2018-03-07 14:20:00,53.66,53.75,53.65,53.74,1000.0,41.6525,41.7223,41.6447,41.7146,1000.0
2018-03-07 14:25:00,53.73,53.75,53.73,53.74,600.0,41.7068,41.7223,41.7068,41.7146,600.0
2018-03-07 14:30:00,53.74,53.76,53.74,53.76,1200.0,41.7146,41.7301,41.7146,41.7301,1200.0
2018-03-07 14:35:00,53.78,53.81,53.78,53.78,900.0,41.7456,41.7689,41.7456,41.7456,900.0
2018-03-07 14:40:00,53.79,53.79,53.75,53.76,1200.0,41.7534,41.7534,41.7223,41.7301,1200.0
2018-03-07 14:45:00,53.76,53.77,53.76,53.77,811.0,41.7301,41.7379,41.7301,41.7379,811.0
2018-03-07 14:50:00,53.78,53.78,53.71,53.77,1100.0,41.7456,41.7456,41.6913,41.7379,1100.0
2018-03-07 14:55:00,53.77,53.9,53.77,53.84,2700.0,41.7379,41.8388,41.7379,41.7922,2700.0
2018-03-07 15:00:00,53.86,53.96,53.86,53.93,5125.0,41.8077,41.8853,41.8077,41.8621,5125.0
2018-03-07 15:05:00,53.95,54.07,53.95,54.03,1300.0,41.8776,41.9707,41.8776,41.9397,1300.0
2018-03-07 15:10:00,54.05,54.05,54.02,54.02,4500.0,41.9552,41.9552,41.9319,41.9319,4500.0
2018-03-07 15:15:00,54.02,54.06,54.02,54.06,3726.0,41.9319,41.963,41.9319,41.963,3726.0
2018-03-07 15:20:00,54.05,54.05,53.93,53.93,3656.0,41.9552,41.9552,41.8621,41.8621,3656.0
2018-03-07 15:25:00,53.94,53.99,53.94,53.99,3400.0,41.8698,41.9086,41.8698,41.9086,3400.0
2018-03-07 15:30:00,53.99,54.01,53.99,54.0,2600.0,41.9086,41.9242,41.9086,41.9164,2600.0
2018-03-07 15:35:00,54.0,54.03,53.97,54.03,6286.0,41.9164,41.9397,41.8931,41.9397,6286.0
2018-03-07 15:40:00,54.04,54.04,53.97,53.97,2980.0,41.9474,41.9474,41.8931,41.8931,2980.0
2018-03-07 15:45:00,53.99,54.01,53.95,53.96,6780.0,41.9086,41.9242,41.8776,41.8853,6780.0
2018-03-07 15:50:00,53.97,53.97,53.91,53.91,5062.0,41.8931,41.8931,41.8465,41.8465,5062.0
2018-03-07 15:55:00,53.91,53.95,53.91,53.94,8300.0,41.8465,41.8776,41.8465,41.8698,8300.0
2018-03-08 09:30:00,53.94,53.94,53.63,53.63,1100.0,41.8698,41.8698,41.6292,41.6292,1100.0
2018-03-08 09:35:00,53.68,53.68,53.43,53.54,1000.0,41.668,41.668,41.4739,41.5593,1000.0
2018-03-08 09:40:00,53.53,53.59,53.52,53.53,1100.0,41.5516,41.5981,41.5438,41.5516,1100.0
2018-03-08 09:45:00,53.75,53.77,53.6,53.7,1200.0,41.7223,41.7379,41.6059,41.6835,1200.0
2018-03-08 09:50:00,53.73,53.87,53.73,53.83,2084.0,41.7068,41.8155,41.7068,41.7844,2084.0
2018-03-08 09:55:00,53.87,53.87,53.74,53.74,700.0,41.8155,41.8155,41.7146,41.7146,700.0
2018-03-08 10:00:00,53.74,53.84,53.74,53.81,1181.0,41.7146,41.7922,41.7146,41.7689,1181.0
2018-03-08 10:05:00,53.84,53.97,53.82,53.97,930.0,41.7922,41.8931,41.7767,41.8931,930.0
2018-03-08 10:10:00,53.98,54.05,53.97,54.04,1100.0,41.9009,41.9552,41.8931,41.9474,1100.0
2018-03-08 10:15:00,54.04,54.04,53.84,53.84,1400.0,41.9474,41.9474,41.7922,41.7922,1400.0
2018-03-08 10:20:00,53.79,53.79,53.73,53.73,400.0,41.7534,41.7534,41.7068,41.7068,400.0
2018-03-08 10:25:00,53.74,53.83,53.7,53.83,900.0,41.7146,41.7844,41.6835,41.7844,900.0
2018-03-08 10:30:00,53.83,53.98,53.83,53.9,1068.0,41.7844,41.9009,41.7844,41.8388,1068.0
2018-03-08 10:35:00,53.92,53.93,53.86,53.89,1600.0,41.8543,41.8621,41.8077,41.831,1600.0
2018-03-08 10:40:00,53.97,53.99,53.92,53.94,800.0,41.8931,41.9086,41.8543,41.8698,800.0
2018-03-08 10:45:00,53.86,53.87,53.85,53.87,500.0,41.8077,41.8155,41.8,41.8155,500.0
2018-03-08 10:50:00,53.95,53.96,53.93,53.93,1500.0,41.8776,41.8853,41.8621,41.8621,1500.0
2018-03-08 10:55:00,53.93,53.93,53.78,53.83,2300.0,41.8621,41.8621,41.7456,41.7844,2300.0
2018-03-08 11:00:00,53.86,53.86,53.71,53.71,817.0,41.8077,41.8077,41.6913,41.6913,817.0
2018-03-08 11:05:00,53.69,53.69,53.57,53.57,400.0,41.6758,41.6758,41.5826,41.5826,400.0
2018-03-08 11:10:00,53.59,53.61,53.57,53.61,1210.0,41.5981,41.6137,41.5826,41.6137,1210.0
2018-03-08 11:15:00,53.64,53.64,53.52,53.54,2151.0,41.6369,41.6369,41.5438,41.5593,2151.0
2018-03-08 11:20:00,53.54,53.54,53.38,53.38,1000.0,41.5593,41.5593,41.4351,41.4351,1000.0
2018-03-08 11:25:00,53.38,53.47,53.37,53.46,1900.0,41.4351,41.505,41.4274,41.4972,1900.0
2018-03-08 11:30:00,53.45,53.48,53.42,53.45,2134.0,41.4895,41.5128,41.4662,41.4895,2134.0
2018-03-08 11:35:00,53.44,53.44,53.36,53.37,1000.0,41.4817,41.4817,41.4196,41.4274,1000.0
2018-03-08 11:40:00,53.38,53.43,53.38,53.43,1400.0,41.4351,41.4739,41.4351,41.4739,1400.0
2018-03-08 11:45:00,53.42,53.45,53.39,53.45,1457.0,41.4662,41.4895,41.4429,41.4895,1457.0
2018-03-08 11:50:00,53.48,53.5,53.47,53.47,700.0,41.5128,41.5283,41.505,41.505,700.0
2018-03-08 11:55:00,53.46,53.48,53.37,53.37,1200.0,41.4972,41.5128,41.4274,41.4274,1200.0
2018-03-08 12:00:00,53.35,53.37,53.34,53.35,1400.0,41.4118,41.4274,41.4041,41.4118,1400.0
2018-03-08 12:05:00,53.37,53.41,53.37,53.41,400.0,41.4274,41.4584,41.4274,41.4584,400.0
2018-03-08 12:10:00,53.39,53.41,53.38,53.38,1200.0,41.4429,41.4584,41.4351,41.4351,1200.0
2018-03-08 12:15:00,53.39,53.4,53.38,53.4,800.0,41.4429,41.4507,41.4351,41.4507,800.0
2018-03-08 12:20:00,53.46,53.46,53.46,53.46,200.0,41.4972,41.4972,41.4972,41.4972,200.0
2018-03-08 12:25:00,53.42,53.42,53.37,53.38,700.0,41.4662,41.4662,41.4274,41.4351,700.0
2018-03-08 12:30:00,53.4,53.43,53.4,53.43,400.0,41.4507,41.4739,41.4507,41.4739,400.0
2018-03-08 12:35:00,53.45,53.47,53.45,53.45,500.0,41.4895,41.505,41.4895,41.4895,500.0
2018-03-08 12:40:00,53.45,53.49,53.45,53.49,300.0,41.4895,41.5205,41.4895,41.5205,300.0
2018-03-08 12:45:00,53.52,53.52,53.5,53.5,300.0,41.5438,41.5438,41.5283,41.5283,300.0
2018-03-08 12:50:00,53.52,53.52,53.51,53.52,500.0,41.5438,41.5438,41.536,41.5438,500.0
2018-03-08 12:55:00,53.52,53.56,53.52,53.56,600.0,41.5438,41.5749,41.5438,41.5749,600.0
2018-03-08 13:00:00,53.56,53.56,53.54,53.54,400.0,41.5749,41.5749,41.5593,41.5593,400.0
2018-03-08 13:05:00,53.58,53.59,53.58,53.59,300.0,41.5904,41.5981,41.5904,41.5981,300.0
2018-03-08 13:10:00,53.66,53.72,53.66,53.72,500.0,41.6525,41.699,41.6525,41.699,500.0
2018-03-08 13:15:00,53.73,53.73,53.72,53.72,200.0,41.7068,41.7068,41.699,41.699,200.0
2018-03-08 13:20:00,53.72,53.72,53.71,53.71,400.0,41.699,41.699,41.6913,41.6913,400.0
2018-03-08 13:25:00,53.69,53.69,53.67,53.67,500.0,41.6758,41.6758,41.6602,41.6602,500.0
2018-03-08 13:30:00,53.65,53.65,53.61,53.61,700.0,41.6447,41.6447,41.6137,41.6137,700.0
2018-03-08 13:35:00,53.61,53.61,53.6,53.6,400.0,41.6137,41.6137,41.6059,41.6059,400.0
2018-03-08 13:40:00,53.58,53.58,53.53,53.53,603.0,41.5904,41.5904,41.5516,41.5516,603.0
2018-03-08 13:45:00,53.5,53.5,53.5,53.5,244.0,41.5283,41.5283,41.5283,41.5283,244.0
2018-03-08 13:50:00,53.55,53.59,53.55,53.59,600.0,41.5671,41.5981,41.5671,41.5981,600.0
2018-03-08 13:55:00,53.57,53.57,53.54,53.54,500.0,41.5826,41.5826,41.5593,41.5593,500.0
2018-03-08 14:00:00,53.55,53.55,53.51,53.51,600.0,41.5671,41.5671,41.536,41.536,600.0
2018-03-08 14:05:00,53.55,53.56,53.48,53.48,900.0,41.5671,41.5749,41.5128,41.5128,900.0
2018-03-08 14:10:00,53.5,53.51,53.5,53.5,800.0,41.5283,41.536,41.5283,41.5283,800.0
2018-03-08 14:15:00,53.59,53.61,53.59,53.61,800.0,41.5981,41.6137,41.5981,41.6137,800.0
2018-03-08 14:20:00,53.54,53.54,53.51,53.51,900.0,41.5593,41.5593,41.536,41.536,900.0
2018-03-08 14:25:00,53.5,53.5,53.49,53.49,796.0,41.5283,41.5283,41.5205,41.5205,796.0
2018-03-08 14:30:00,53.5,53.62,53.48,53.62,1600.0,41.5283,41.6214,41.5128,41.6214,1600.0
2018-03-08 14:35:00,53.6,53.6,53.58,53.58,452.0,41.6059,41.6059,41.5904,41.5904,452.0
2018-03-08 14:40:00,53.57,53.59,53.55,53.59,1100.0,41.5826,41.5981,41.5671,41.5981,1100.0
2018-03-08 14:45:00,53.59,53.59,53.58,53.58,300.0,41.5981,41.5981,41.5904,41.5904,300.0
2018-03-08 14:50:00,53.59,53.59,53.57,53.57,400.0,41.5981,41.5981,41.5826,41.5826,400.0
2018-03-08 14:55:00,53.56,53.56,53.56,53.56,400.0,41.5749,41.5749,41.5749,41.5749,400.0
2018-03-08 15:00:00,53.61,53.61,53.57,53.57,700.0,41.6137,41.6137,41.5826,41.5826,700.0
2018-03-08 15:05:00,53.58,53.6,53.57,53.6,2700.0,41.5904,41.6059,41.5826,41.6059,2700.0
2018-03-08 15:10:00,53.6,53.6,53.52,53.52,564.0,41.6059,41.6059,41.5438,41.5438,564.0
2018-03-08 15:15:00,53.52,53.54,53.5,53.5,1100.0,41.5438,41.5593,41.5283,41.5283,1100.0
2018-03-08 15:20:00,53.53,53.53,53.46,53.46,5091.0,41.5516,41.5516,41.4972,41.4972,5091.0
2018-03-08 15:25:00,53.46,53.52,53.46,53.49,1762.0,41.4972,41.5438,41.4972,41.5205,1762.0
2018-03-08 15:30:00,53.49,53.49,53.42,53.47,3754.0,41.5205,41.5205,41.4662,41.505,3754.0
2018-03-08 15:35:00,53.46,53.52,53.46,53.5,8984.0,41.4972,41.5438,41.4972,41.5283,8984.0
2018-03-08 15:40:00,53.5,53.56,53.5,53.54,20632.0,41.5283,41.5749,41.5283,41.5593,20632.0
2018-03-08 15:45:00,53.54,53.55,53.51,53.52,5920.0,41.5593,41.5671,41.536,41.5438,5920.0
2018-03-08 15:50:00,53.53,53.53,53.5,53.5,12307.0,41.5516,41.5516,41.5283,41.5283,12307.0
2018-03-08 15:55:00,53.5,53.59,53.49,53.55,48185.0,41.5283,41.5981,41.5205,41.5671,48185.0
2018-03-09 09:30:00,53.45,53.45,53.13,53.13,1600.0,41.4895,41.4895,41.2411,41.2411,1600.0
2018-03-09 09:35:00,53.25,53.31,53.21,53.31,407.0,41.3342,41.3808,41.3032,41.3808,407.0
2018-03-09 09:40:00,53.3,53.3,53.15,53.2,1200.0,41.373,41.373,41.2566,41.2954,1200.0
2018-03-09 09:45:00,53.12,53.23,53.12,53.21,900.0,41.2333,41.3187,41.2333,41.3032,900.0
2018-03-09 09:50:00,53.19,53.19,53.12,53.19,1000.0,41.2876,41.2876,41.2333,41.2876,1000.0
2018-03-09 09:55:00,53.26,53.34,53.26,53.34,1000.0,41.342,41.4041,41.342,41.4041,1000.0
2018-03-09 10:00:00,53.35,53.42,53.28,53.33,2330.0,41.4118,41.4662,41.3575,41.3963,2330.0
2018-03-09 10:05:00,53.32,53.34,53.27,53.32,1700.0,41.3886,41.4041,41.3497,41.3886,1700.0
2018-03-09 10:10:00,53.38,53.44,53.38,53.38,2008.0,41.4351,41.4817,41.4351,41.4351,2008.0
2018-03-09 10:15:00,53.38,53.45,53.35,53.35,1767.0,41.4351,41.4895,41.4118,41.4118,1767.0
2018-03-09 10:20:00,53.37,53.45,53.36,53.45,1700.0,41.4274,41.4895,41.4196,41.4895,1700.0
2018-03-09 10:25:00,53.44,53.55,53.44,53.55,1505.0,41.4817,41.5671,41.4817,41.5671,1505.0
2018-03-09 10:30:00,53.54,53.54,53.36,53.36,900.0,41.5593,41.5593,41.4196,41.4196,900.0
2018-03-09 10:35:00,53.38,53.38,53.32,53.32,2446.0,41.4351,41.4351,41.3886,41.3886,2446.0
2018-03-09 10:40:00,53.31,53.37,53.28,53.37,1009.0,41.3808,41.4274,41.3575,41.4274,1009.0
2018-03-09 10:45:00,53.37,53.37,53.28,53.35,3222.0,41.4274,41.4274,41.3575,41.4118,3222.0
2018-03-09 10:50:00,53.44,53.46,53.35,53.35,1580.0,41.4817,41.4972,41.4118,41.4118,1580.0
2018-03-09 10:55:00,53.29,53.31,53.26,53.3,2200.0,41.3653,41.3808,41.342,41.373,2200.0
2018-03-09 11:00:00,53.31,53.31,53.25,53.25,1400.0,41.3808,41.3808,41.3342,41.3342,1400.0
2018-03-09 11:05:00,53.25,53.27,53.22,53.27,4100.0,41.3342,41.3497,41.3109,41.3497,4100.0
2018-03-09 11:10:00,53.27,53.29,53.18,53.18,2100.0,41.3497,41.3653,41.2799,41.2799,2100.0
2018-03-09 11:15:00,53.19,53.23,53.16,53.16,1100.0,41.2876,41.3187,41.2644,41.2644,1100.0
2018-03-09 11:20:00,53.12,53.17,53.12,53.12,2003.0,41.2333,41.2721,41.2333,41.2333,2003.0
2018-03-09 11:25:00,53.19,53.22,53.18,53.18,800.0,41.2876,41.3109,41.2799,41.2799,800.0
2018-03-09 11:30:00,53.2,53.2,53.15,53.15,1000.0,41.2954,41.2954,41.2566,41.2566,1000.0
2018-03-09 11:35:00,53.15,53.22,53.15,53.22,2400.0,41.2566,41.3109,41.2566,41.3109,2400.0
2018-03-09 11:40:00,53.2,53.32,53.2,53.31,1100.0,41.2954,41.3886,41.2954,41.3808,1100.0
2018-03-09 11:45:00,53.32,53.33,53.29,53.29,500.0,41.3886,41.3963,41.3653,41.3653,500.0
2018-03-09 11:50:00,53.26,53.26,53.17,53.17,1200.0,41.342,41.342,41.2721,41.2721,1200.0
2018-03-09 11:55:00,53.18,53.21,53.18,53.21,300.0,41.2799,41.3032,41.2799,41.3032,300.0
2018-03-09 12:00:00,53.26,53.26,53.22,53.22,900.0,41.342,41.342,41.3109,41.3109,900.0
2018-03-09 12:05:00,53.19,53.24,53.18,53.22,1100.0,41.2876,41.3265,41.2799,41.3109,1100.0
2018-03-09 12:10:00,53.23,53.27,53.23,53.25,1700.0,41.3187,41.3497,41.3187,41.3342,1700.0
2018-03-09 12:15:00,53.23,53.24,53.2,53.22,1600.0,41.3187,41.3265,41.2954,41.3109,1600.0
2018-03-09 12:20:00,53.24,53.24,53.2,53.21,900.0,41.3265,41.3265,41.2954,41.3032,900.0
2018-03-09 12:25:00,53.21,53.28,53.21,53.27,1000.0,41.3032,41.3575,41.3032,41.3497,1000.0
2018-03-09 12:30:00,53.29,53.32,53.29,53.3,2100.0,41.3653,41.3886,41.3653,41.373,2100.0
2018-03-09 12:35:00,53.31,53.34,53.29,53.29,1700.0,41.3808,41.4041,41.3653,41.3653,1700.0
2018-03-09 12:40:00,53.28,53.28,53.26,53.27,600.0,41.3575,41.3575,41.342,41.3497,600.0
2018-03-09 12:45:00,53.31,53.35,53.31,53.33,900.0,41.3808,41.4118,41.3808,41.3963,900.0
2018-03-09 12:50:00,53.3,53.31,53.29,53.3,800.0,41.373,41.3808,41.3653,41.373,800.0
2018-03-09 12:55:00,53.26,53.26,53.21,53.23,1000.0,41.342,41.342,41.3032,41.3187,1000.0
2018-03-09 13:00:00,53.26,53.27,53.26,53.27,400.0,41.342,41.3497,41.342,41.3497,400.0
2018-03-09 13:05:00,53.27,53.28,53.22,53.28,1200.0,41.3497,41.3575,41.3109,41.3575,1200.0
2018-03-09 13:10:00,53.34,53.35,53.34,53.35,400.0,41.4041,41.4118,41.4041,41.4118,400.0
2018-03-09 13:15:00,53.35,53.36,53.29,53.29,1400.0,41.4118,41.4196,41.3653,41.3653,1400.0
2018-03-09 13:20:00,53.27,53.29,53.24,53.28,1206.0,41.3497,41.3653,41.3265,41.3575,1206.0
2018-03-09 13:25:00,53.27,53.31,53.27,53.31,1100.0,41.3497,41.3808,41.3497,41.3808,1100.0
2018-03-09 13:30:00,53.32,53.34,53.31,53.31,1100.0,41.3886,41.4041,41.3808,41.3808,1100.0
2018-03-09 13:35:00,53.31,53.31,53.26,53.26,700.0,41.3808,41.3808,41.342,41.342,700.0
2018-03-09 13:40:00,53.28,53.3,53.27,53.27,1200.0,41.3575,41.373,41.3497,41.3497,1200.0
2018-03-09 13:45:00,53.28,53.28,53.27,53.27,800.0,41.3575,41.3575,41.3497,41.3497,800.0
2018-03-09 13:50:00,53.26,53.31,53.26,53.3,1300.0,41.342,41.3808,41.342,41.373,1300.0
2018-03-09 13:55:00,53.3,53.36,53.3,53.35,1100.0,41.373,41.4196,41.373,41.4118,1100.0
2018-03-09 14:00:00,53.35,53.35,53.32,53.32,437.0,41.4118,41.4118,41.3886,41.3886,437.0
2018-03-09 14:05:00,53.35,53.36,53.35,53.35,400.0,41.4118,41.4196,41.4118,41.4118,400.0
2018-03-09 14:10:00,53.35,53.35,53.22,53.22,1900.0,41.4118,41.4118,41.3109,41.3109,1900.0
2018-03-09 14:15:00,53.21,53.23,53.2,53.23,800.0,41.3032,41.3187,41.2954,41.3187,800.0
2018-03-09 14:20:00,53.25,53.27,53.25,53.27,1100.0,41.3342,41.3497,41.3342,41.3497,1100.0
2018-03-09 14:25:00,53.23,53.23,53.13,53.21,2008.0,41.3187,41.3187,41.2411,41.3032,2008.0
2018-03-09 14:30:00,53.22,53.26,53.22,53.26,1106.0,41.3109,41.342,41.3109,41.342,1106.0
2018-03-09 14:35:00,53.27,53.28,53.26,53.27,600.0,41.3497,41.3575,41.342,41.3497,600.0
2018-03-09 14:40:00,53.28,53.29,53.23,53.23,1318.0,41.3575,41.3653,41.3187,41.3187,1318.0
2018-03-09 14:45:00,53.25,53.26,53.17,53.18,1400.0,41.3342,41.342,41.2721,41.2799,1400.0
2018-03-09 14:50:00,53.18,53.18,53.12,53.12,700.0,41.2799,41.2799,41.2333,41.2333,700.0
2018-03-09 14:55:00,53.12,53.24,53.11,53.24,1600.0,41.2333,41.3265,41.2255,41.3265,1600.0
2018-03-09 15:00:00,53.25,53.27,53.25,53.26,796.0,41.3342,41.3497,41.3342,41.342,796.0
2018-03-09 15:05:00,53.26,53.26,53.24,53.26,1300.0,41.342,41.342,41.3265,41.342,1300.0
2018-03-09 15:10:00,53.26,53.27,53.24,53.25,1500.0,41.342,41.3497,41.3265,41.3342,1500.0
2018-03-09 15:15:00,53.24,53.24,53.18,53.22,2551.0,41.3265,41.3265,41.2799,41.3109,2551.0
2018-03-09 15:20:00,53.21,53.28,53.21,53.28,800.0,41.3032,41.3575,41.3032,41.3575,800.0
2018-03-09 15:25:00,53.28,53.32,53.27,53.29,2343.0,41.3575,41.3886,41.3497,41.3653,2343.0
2018-03-09 15:30:00,53.28,53.28,53.25,53.27,2057.0,41.3575,41.3575,41.3342,41.3497,2057.0
2018-03-09 15:35:00,53.27,53.28,53.25,53.27,2400.0,41.3497,41.3575,41.3342,41.3497,2400.0
2018-03-09 15:40:00,53.27,53.28,53.27,53.28,2300.0,41.3497,41.3575,41.3497,41.3575,2300.0
2018-03-09 15:45:00,53.29,53.38,53.29,53.38,2500.0,41.3653,41.4351,41.3653,41.4351,2500.0
2018-03-09 15:50:00,53.42,53.46,53.42,53.46,5217.0,41.4662,41.4972,41.4662,41.4972,5217.0
2018-03-09 15:55:00,53.46,53.57,53.46,53.56,8320.0,41.4972,41.5826,41.4972,41.5749,8320.0
2018-03-12 09:30:00,53.51,53.52,53.43,53.5,1800.0,41.536,41.5438,41.4739,41.5283,1800.0
2018-03-12 09:35:00,53.39,53.69,53.39,53.64,1415.0,41.4429,41.6758,41.4429,41.6369,1415.0
2018-03-12 09:40:00,53.67,53.86,53.67,53.73,2800.0,41.6602,41.8077,41.6602,41.7068,2800.0
2018-03-12 09:45:00,53.84,53.88,53.8,53.8,3300.0,41.7922,41.8232,41.7611,41.7611,3300.0
2018-03-12 09:50:00,53.84,54.16,53.83,54.11,3658.0,41.7922,42.0406,41.7844,42.0018,3658.0
2018-03-12 09:55:00,54.11,54.14,53.99,54.12,2000.0,42.0018,42.0251,41.9086,42.0095,2000.0
2018-03-12 10:00:00,54.11,54.16,54.03,54.04,1900.0,42.0018,42.0406,41.9397,41.9474,1900.0
2018-03-12 10:05:00,54.03,54.05,53.99,54.05,2272.0,41.9397,41.9552,41.9086,41.9552,2272.0
2018-03-12 10:10:00,54.1,54.25,54.1,54.14,2020.0,41.994,42.1104,41.994,42.0251,2020.0
2018-03-12 10:15:00,54.16,54.23,54.14,54.14,2694.0,42.0406,42.0949,42.0251,42.0251,2694.0
2018-03-12 10:20:00,54.13,54.46,54.09,54.36,7426.0,42.0173,42.2735,41.9863,42.1958,7426.0
2018-03-12 10:25:00,54.37,54.48,54.37,54.48,2900.0,42.2036,42.289,42.2036,42.289,2900.0
2018-03-12 10:30:00,54.45,54.55,54.43,54.51,3400.0,42.2657,42.3433,42.2502,42.3123,3400.0
2018-03-12 10:35:00,54.47,54.58,54.47,54.47,2978.0,42.2812,42.3666,42.2812,42.2812,2978.0
2018-03-12 10:40:00,54.48,54.5,54.42,54.46,2658.0,42.289,42.3045,42.2424,42.2735,2658.0
2018-03-12 10:45:00,54.47,54.47,54.45,54.45,2100.0,42.2812,42.2812,42.2657,42.2657,2100.0
2018-03-12 10:50:00,54.46,54.6,54.45,54.58,2600.0,42.2735,42.3821,42.2657,42.3666,2600.0
2018-03-12 10:55:00,54.55,54.58,54.52,54.54,3213.0,42.3433,42.3666,42.32,42.3356,3213.0
2018-03-12 11:00:00,54.55,54.56,54.49,54.51,1695.0,42.3433,42.3511,42.2967,42.3123,1695.0
2018-03-12 11:05:00,54.49,54.54,54.49,54.49,2407.0,42.2967,42.3356,42.2967,42.2967,2407.0
2018-03-12 11:10:00,54.48,54.51,54.46,54.46,2780.0,42.289,42.3123,42.2735,42.2735,2780.0
2018-03-12 11:15:00,54.41,54.44,54.39,54.44,2100.0,42.2346,42.2579,42.2191,42.2579,2100.0
2018-03-12 11:20:00,54.42,54.44,54.4,54.44,1855.0,42.2424,42.2579,42.2269,42.2579,1855.0
2018-03-12 11:25:00,54.45,54.47,54.38,54.42,3105.0,42.2657,42.2812,42.2114,42.2424,3105.0
2018-03-12 11:30:00,54.42,54.42,54.34,54.42,3000.0,42.2424,42.2424,42.1803,42.2424,3000.0
2018-03-12 11:35:00,54.37,54.38,54.36,54.38,1529.0,42.2036,42.2114,42.1958,42.2114,1529.0
2018-03-12 11:40:00,54.38,54.42,54.38,54.38,1100.0,42.2114,42.2424,42.2114,42.2114,1100.0
2018-03-12 11:45:00,54.37,54.37,54.31,54.37,2271.0,42.2036,42.2036,42.157,42.2036,2271.0
2018-03-12 11:50:00,54.35,54.37,54.32,54.36,1305.0,42.1881,42.2036,42.1648,42.1958,1305.0
2018-03-12 11:55:00,54.35,54.35,54.31,54.31,1518.0,42.1881,42.1881,42.157,42.157,1518.0
2018-03-12 12:00:00,54.31,54.31,54.24,54.24,1000.0,42.157,42.157,42.1027,42.1027,1000.0
2018-03-12 12:05:00,54.19,54.2,54.18,54.19,900.0,42.0639,42.0716,42.0561,42.0639,900.0
2018-03-12 12:10:00,54.16,54.22,54.16,54.22,800.0,42.0406,42.0872,42.0406,42.0872,800.0
2018-03-12 12:15:00,54.22,54.23,54.2,54.2,1100.0,42.0872,42.0949,42.0716,42.0716,1100.0
2018-03-12 12:20:00,54.2,54.29,54.2,54.29,1900.0,42.0716,42.1415,42.0716,42.1415,1900.0
2018-03-12 12:25:00,54.31,54.31,54.26,54.26,1406.0,42.157,42.157,42.1182,42.1182,1406.0
2018-03-12 12:30:00,54.24,54.25,54.24,54.25,805.0,42.1027,42.1104,42.1027,42.1104,805.0
2018-03-12 12:35:00,54.24,54.26,54.23,54.23,2094.0,42.1027,42.1182,42.0949,42.0949,2094.0
2018-03-12 12:40:00,54.24,54.26,54.24,54.25,600.0,42.1027,42.1182,42.1027,42.1104,600.0
2018-03-12 12:45:00,54.26,54.26,54.23,54.23,700.0,42.1182,42.1182,42.0949,42.0949,700.0
2018-03-12 12:50:00,54.23,54.26,54.23,54.26,1187.0,42.0949,42.1182,42.0949,42.1182,1187.0
2018-03-12 12:55:00,54.25,54.26,54.25,54.25,600.0,42.1104,42.1182,42.1104,42.1104,600.0
2018-03-12 13:00:00,54.24,54.29,54.24,54.28,2265.0,42.1027,42.1415,42.1027,42.1337,2265.0
2018-03-12 13:05:00,54.29,54.4,54.29,54.4,1300.0,42.1415,42.2269,42.1415,42.2269,1300.0
2018-03-12 13:10:00,54.41,54.46,54.39,54.41,1425.0,42.2346,42.2735,42.2191,42.2346,1425.0
2018-03-12 13:15:00,54.42,54.45,54.4,54.4,1000.0,42.2424,42.2657,42.2269,42.2269,1000.0
2018-03-12 13:20:00,54.35,54.38,54.34,54.38,2227.0,42.1881,42.2114,42.1803,42.2114,2227.0
2018-03-12 13:25:00,54.35,54.38,54.34,54.36,1900.0,42.1881,42.2114,42.1803,42.1958,1900.0
2018-03-12 13:30:00,54.37,54.42,54.37,54.42,1200.0,42.2036,42.2424,42.2036,42.2424,1200.0
2018-03-12 13:35:00,54.42,54.47,54.42,54.47,1779.0,42.2424,42.2812,42.2424,42.2812,1779.0
2018-03-12 13:40:00,54.47,54.49,54.47,54.49,922.0,42.2812,42.2967,42.2812,42.2967,922.0
2018-03-12 13:45:00,54.51,54.6,54.51,54.6,1600.0,42.3123,42.3821,42.3123,42.3821,1600.0
2018-03-12 13:50:00,54.61,54.61,54.56,54.57,1874.0,42.3899,42.3899,42.3511,42.3588,1874.0
2018-03-12 13:55:00,54.59,54.64,54.58,54.64,2500.0,42.3744,42.4132,42.3666,42.4132,2500.0
2018-03-12 14:00:00,54.63,54.63,54.58,54.59,700.0,42.4054,42.4054,42.3666,42.3744,700.0
2018-03-12 14:05:00,54.6,54.72,54.6,54.72,1900.0,42.3821,42.4753,42.3821,42.4753,1900.0
2018-03-12 14:10:00,54.72,54.81,54.72,54.8,2000.0,42.4753,42.5451,42.4753,42.5374,2000.0
2018-03-12 14:15:00,54.8,54.8,54.79,54.8,900.0,42.5374,42.5374,42.5296,42.5374,900.0
2018-03-12 14:20:00,54.76,54.77,54.74,54.75,2288.0,42.5063,42.5141,42.4908,42.4986,2288.0
2018-03-12 14:25:00,54.73,54.73,54.66,54.7,2029.0,42.483,42.483,42.4287,42.4598,2029.0
2018-03-12 14:30:00,54.71,54.77,54.71,54.76,900.0,42.4675,42.5141,42.4675,42.5063,900.0
2018-03-12 14:35:00,54.75,54.76,54.74,54.74,1916.0,42.4986,42.5063,42.4908,42.4908,1916.0
2018-03-12 14:40:00,54.73,54.76,54.73,54.76,2037.0,42.483,42.5063,42.483,42.5063,2037.0
2018-03-12 14:45:00,54.76,54.76,54.66,54.66,1600.0,42.5063,42.5063,42.4287,42.4287,1600.0
2018-03-12 14:50:00,54.63,54.72,54.63,54.67,3000.0,42.4054,42.4753,42.4054,42.4365,3000.0
2018-03-12 14:55:00,54.67,54.71,54.67,54.7,1477.0,42.4365,42.4675,42.4365,42.4598,1477.0
2018-03-12 15:00:00,54.69,54.72,54.67,54.7,1481.0,42.452,42.4753,42.4365,42.4598,1481.0
2018-03-12 15:05:00,54.75,54.78,54.75,54.77,5271.0,42.4986,42.5219,42.4986,42.5141,5271.0
2018-03-12 15:10:00,54.76,54.76,54.7,54.7,1327.0,42.5063,42.5063,42.4598,42.4598,1327.0
2018-03-12 15:15:00,54.73,54.75,54.7,54.75,3801.0,42.483,42.4986,42.4598,42.4986,3801.0
2018-03-12 15:20:00,54.74,54.76,54.7,54.71,2745.0,42.4908,42.5063,42.4598,42.4675,2745.0
2018-03-12 15:25:00,54.71,54.8,54.71,54.79,3081.0,42.4675,42.5374,42.4675,42.5296,3081.0
2018-03-12 15:30:00,54.79,54.81,54.79,54.8,4561.0,42.5296,42.5451,42.5296,42.5374,4561.0
2018-03-12 15:35:00,54.79,54.79,54.72,54.74,4480.0,42.5296,42.5296,42.4753,42.4908,4480.0
2018-03-12 15:40:00,54.75,54.78,54.75,54.76,4780.0,42.4986,42.5219,42.4986,42.5063,4780.0
2018-03-12 15:45:00,54.77,54.81,54.75,54.75,10652.0,42.5141,42.5451,42.4986,42.4986,10652.0
2018-03-12 15:50:00,54.73,54.74,54.65,54.67,10270.0,42.483,42.4908,42.4209,42.4365,10270.0
2018-03-12 15:55:00,54.68,54.76,54.68,54.72,17787.0,42.4442,42.5063,42.4442,42.4753,17787.0
2018-03-13 09:30:00,55.11,55.22,54.95,55.01,4154.0,42.778,42.8634,42.6538,42.7004,4154.0
2018-03-13 09:35:00,54.98,55.05,54.94,54.97,3200.0,42.6771,42.7314,42.646,42.6693,3200.0
2018-03-13 09:40:00,54.99,54.99,54.85,54.85,800.0,42.6849,42.6849,42.5762,42.5762,800.0
2018-03-13 09:45:00,54.86,54.86,54.74,54.85,1700.0,42.5839,42.5839,42.4908,42.5762,1700.0
2018-03-13 09:50:00,54.86,54.87,54.73,54.76,1900.0,42.5839,42.5917,42.483,42.5063,1900.0
2018-03-13 09:55:00,54.71,54.71,54.54,54.54,1321.0,42.4675,42.4675,42.3356,42.3356,1321.0
2018-03-13 10:00:00,54.51,54.51,54.23,54.28,2930.0,42.3123,42.3123,42.0949,42.1337,2930.0
2018-03-13 10:05:00,54.17,54.17,54.08,54.1,1700.0,42.0484,42.0484,41.9785,41.994,1700.0
2018-03-13 10:10:00,54.07,54.09,53.98,54.0,1500.0,41.9707,41.9863,41.9009,41.9164,1500.0
2018-03-13 10:15:00,54.04,54.04,53.81,53.82,2900.0,41.9474,41.9474,41.7689,41.7767,2900.0
2018-03-13 10:20:00,53.84,53.94,53.84,53.85,2000.0,41.7922,41.8698,41.7922,41.8,2000.0
2018-03-13 10:25:00,53.84,53.93,53.78,53.93,2801.0,41.7922,41.8621,41.7456,41.8621,2801.0
2018-03-13 10:30:00,53.92,54.01,53.92,54.0,2423.0,41.8543,41.9242,41.8543,41.9164,2423.0
2018-03-13 10:35:00,54.03,54.22,54.03,54.22,1500.0,41.9397,42.0872,41.9397,42.0872,1500.0
2018-03-13 10:40:00,54.18,54.18,54.1,54.12,1805.0,42.0561,42.0561,41.994,42.0095,1805.0
2018-03-13 10:45:00,54.13,54.15,54.11,54.14,1100.0,42.0173,42.0328,42.0018,42.0251,1100.0
2018-03-13 10:50:00,54.13,54.28,54.13,54.21,1324.0,42.0173,42.1337,42.0173,42.0794,1324.0
2018-03-13 10:55:00,54.25,54.31,54.23,54.25,1632.0,42.1104,42.157,42.0949,42.1104,1632.0
2018-03-13 11:00:00,54.29,54.29,54.23,54.28,1249.0,42.1415,42.1415,42.0949,42.1337,1249.0
2018-03-13 11:05:00,54.28,54.39,54.24,54.39,2260.0,42.1337,42.2191,42.1027,42.2191,2260.0
2018-03-13 11:10:00,54.37,54.37,54.25,54.25,1200.0,42.2036,42.2036,42.1104,42.1104,1200.0
2018-03-13 11:15:00,54.25,54.3,54.25,54.27,1000.0,42.1104,42.1493,42.1104,42.126,1000.0
2018-03-13 11:20:00,54.24,54.24,54.14,54.21,1200.0,42.1027,42.1027,42.0251,42.0794,1200.0
2018-03-13 11:25:00,54.2,54.25,54.2,54.2,1400.0,42.0716,42.1104,42.0716,42.0716,1400.0
2018-03-13 11:30:00,54.17,54.21,54.15,54.21,1000.0,42.0484,42.0794,42.0328,42.0794,1000.0
2018-03-13 11:35:00,54.26,54.34,54.26,54.31,1400.0,42.1182,42.1803,42.1182,42.157,1400.0
2018-03-13 11:40:00,54.31,54.39,54.31,54.39,1400.0,42.157,42.2191,42.157,42.2191,1400.0
2018-03-13 11:45:00,54.46,54.48,54.46,54.48,400.0,42.2735,42.289,42.2735,42.289,400.0
2018-03-13 11:50:00,54.41,54.47,54.4,54.47,800.0,42.2346,42.2812,42.2269,42.2812,800.0
2018-03-13 11:55:00,54.48,54.51,54.47,54.47,1200.0,42.289,42.3123,42.2812,42.2812,1200.0
2018-03-13 12:00:00,54.35,54.36,54.21,54.21,1700.0,42.1881,42.1958,42.0794,42.0794,1700.0
2018-03-13 12:05:00,54.21,54.22,54.09,54.12,4800.0,42.0794,42.0872,41.9863,42.0095,4800.0
2018-03-13 12:10:00,54.1,54.1,54.05,54.06,607.0,41.994,41.994,41.9552,41.963,607.0
2018-03-13 12:15:00,54.06,54.06,54.04,54.04,300.0,41.963,41.963,41.9474,41.9474,300.0
2018-03-13 12:20:00,54.03,54.03,53.98,53.99,1385.0,41.9397,41.9397,41.9009,41.9086,1385.0
2018-03-13 12:25:00,53.9,53.9,53.85,53.86,700.0,41.8388,41.8388,41.8,41.8077,700.0
2018-03-13 12:30:00,53.86,53.94,53.85,53.94,1800.0,41.8077,41.8698,41.8,41.8698,1800.0
2018-03-13 12:35:00,53.95,53.95,53.92,53.93,1100.0,41.8776,41.8776,41.8543,41.8621,1100.0
2018-03-13 12:40:00,53.92,54.04,53.92,54.02,1633.0,41.8543,41.9474,41.8543,41.9319,1633.0
2018-03-13 12:45:00,53.99,54.04,53.94,53.95,1467.0,41.9086,41.9474,41.8698,41.8776,1467.0
2018-03-13 12:50:00,53.96,54.01,53.96,53.96,700.0,41.8853,41.9242,41.8853,41.8853,700.0
2018-03-13 12:55:00,53.97,53.99,53.91,53.91,1500.0,41.8931,41.9086,41.8465,41.8465,1500.0
2018-03-13 13:00:00,53.9,53.95,53.89,53.95,1801.0,41.8388,41.8776,41.831,41.8776,1801.0
2018-03-13 13:05:00,53.9,53.9,53.82,53.83,1200.0,41.8388,41.8388,41.7767,41.7844,1200.0
2018-03-13 13:10:00,53.76,53.8,53.74,53.77,1980.0,41.7301,41.7611,41.7146,41.7379,1980.0
2018-03-13 13:15:00,53.79,53.79,53.69,53.69,600.0,41.7534,41.7534,41.6758,41.6758,600.0
2018-03-13 13:20:00,53.69,53.78,53.69,53.78,700.0,41.6758,41.7456,41.6758,41.7456,700.0
2018-03-13 13:25:00,53.77,53.81,53.75,53.81,900.0,41.7379,41.7689,41.7223,41.7689,900.0
2018-03-13 13:30:00,53.78,53.82,53.77,53.79,2058.0,41.7456,41.7767,41.7379,41.7534,2058.0
2018-03-13 13:35:00,53.82,53.82,53.8,53.81,700.0,41.7767,41.7767,41.7611,41.7689,700.0
2018-03-13 13:40:00,53.81,53.9,53.81,53.86,2036.0,41.7689,41.8388,41.7689,41.8077,2036.0
2018-03-13 13:45:00,53.86,53.96,53.85,53.96,1100.0,41.8077,41.8853,41.8,41.8853,1100.0
2018-03-13 13:50:00,53.92,53.95,53.9,53.9,1650.0,41.8543,41.8776,41.8388,41.8388,1650.0
2018-03-13 13:55:00,53.88,53.92,53.8,53.83,3965.0,41.8232,41.8543,41.7611,41.7844,3965.0
2018-03-13 14:00:00,53.85,53.85,53.84,53.84,300.0,41.8,41.8,41.7922,41.7922,300.0
2018-03-13 14:05:00,53.83,53.85,53.81,53.81,1000.0,41.7844,41.8,41.7689,41.7689,1000.0
2018-03-13 14:10:00,53.8,53.8,53.75,53.79,900.0,41.7611,41.7611,41.7223,41.7534,900.0
2018-03-13 14:15:00,53.73,53.74,53.73,53.74,1200.0,41.7068,41.7146,41.7068,41.7146,1200.0
2018-03-13 14:20:00,53.74,53.8,53.72,53.8,1200.0,41.7146,41.7611,41.699,41.7611,1200.0
2018-03-13 14:25:00,53.8,53.8,53.75,53.78,2299.0,41.7611,41.7611,41.7223,41.7456,2299.0
2018-03-13 14:30:00,53.78,53.83,53.77,53.82,1006.0,41.7456,41.7844,41.7379,41.7767,1006.0
2018-03-13 14:35:00,53.82,53.85,53.76,53.76,1900.0,41.7767,41.8,41.7301,41.7301,1900.0
2018-03-13 14:40:00,53.76,53.76,53.7,53.7,2072.0,41.7301,41.7301,41.6835,41.6835,2072.0
2018-03-13 14:45:00,53.71,53.77,53.71,53.76,2510.0,41.6913,41.7379,41.6913,41.7301,2510.0
2018-03-13 14:50:00,53.74,53.79,53.72,53.79,1700.0,41.7146,41.7534,41.699,41.7534,1700.0
2018-03-13 14:55:00,53.78,53.84,53.76,53.79,2800.0,41.7456,41.7922,41.7301,41.7534,2800.0
2018-03-13 15:00:00,53.79,53.83,53.77,53.81,1594.0,41.7534,41.7844,41.7379,41.7689,1594.0
2018-03-13 15:05:00,53.82,53.94,53.82,53.94,2400.0,41.7767,41.8698,41.7767,41.8698,2400.0
2018-03-13 15:10:00,53.94,53.94,53.84,53.88,5100.0,41.8698,41.8698,41.7922,41.8232,5100.0
2018-03-13 15:15:00,53.88,53.89,53.84,53.86,4367.0,41.8232,41.831,41.7922,41.8077,4367.0
2018-03-13 15:20:00,53.82,53.86,53.81,53.86,3876.0,41.7767,41.8077,41.7689,41.8077,3876.0
2018-03-13 15:25:00,53.86,53.87,53.82,53.83,1923.0,41.8077,41.8155,41.7767,41.7844,1923.0
2018-03-13 15:30:00,53.82,53.82,53.73,53.73,3251.0,41.7767,41.7767,41.7068,41.7068,3251.0
2018-03-13 15:35:00,53.74,53.77,53.7,53.71,2900.0,41.7146,41.7379,41.6835,41.6913,2900.0
2018-03-13 15:40:00,53.7,53.71,53.68,53.69,6428.0,41.6835,41.6913,41.668,41.6758,6428.0
2018-03-13 15:45:00,53.68,53.73,53.66,53.68,7800.0,41.668,41.7068,41.6525,41.668,7800.0
2018-03-13 15:50:00,53.69,53.79,53.69,53.77,5500.0,41.6758,41.7534,41.6758,41.7379,5500.0
2018-03-13 15:55:00,53.77,53.79,53.76,53.77,14800.0,41.7379,41.7534,41.7301,41.7379,14800.0
2018-03-14 09:30:00,53.77,53.83,53.74,53.77,2000.0,41.7379,41.7844,41.7146,41.7379,2000.0
2018-03-14 09:35:00,53.83,53.94,53.83,53.85,1000.0,41.7844,41.8698,41.7844,41.8,1000.0
2018-03-14 09:40:00,53.95,53.95,53.61,53.61,1400.0,41.8776,41.8776,41.6137,41.6137,1400.0
2018-03-14 09:45:00,53.75,54.0,53.75,54.0,400.0,41.7223,41.9164,41.7223,41.9164,400.0
2018-03-14 09:50:00,54.04,54.07,54.04,54.07,900.0,41.9474,41.9707,41.9474,41.9707,900.0
2018-03-14 09:55:00,54.03,54.03,53.95,53.95,500.0,41.9397,41.9397,41.8776,41.8776,500.0
2018-03-14 10:00:00,53.95,53.95,53.76,53.76,1000.0,41.8776,41.8776,41.7301,41.7301,1000.0
2018-03-14 10:05:00,53.71,53.72,53.62,53.66,2100.0,41.6913,41.699,41.6214,41.6525,2100.0
2018-03-14 10:10:00,53.64,53.64,53.55,53.55,2486.0,41.6369,41.6369,41.5671,41.5671,2486.0
2018-03-14 10:15:00,53.56,53.6,53.56,53.56,800.0,41.5749,41.6059,41.5749,41.5749,800.0
2018-03-14 10:20:00,53.52,53.66,53.52,53.64,2600.0,41.5438,41.6525,41.5438,41.6369,2600.0
2018-03-14 10:25:00,53.57,53.57,53.46,53.46,1310.0,41.5826,41.5826,41.4972,41.4972,1310.0
2018-03-14 10:30:00,53.45,53.51,53.43,53.43,2700.0,41.4895,41.536,41.4739,41.4739,2700.0
2018-03-14 10:35:00,53.42,53.53,53.42,53.44,1700.0,41.4662,41.5516,41.4662,41.4817,1700.0
2018-03-14 10:40:00,53.45,53.49,53.42,53.49,1700.0,41.4895,41.5205,41.4662,41.5205,1700.0
2018-03-14 10:45:00,53.48,53.49,53.37,53.4,1900.0,41.5128,41.5205,41.4274,41.4507,1900.0
2018-03-14 10:50:00,53.39,53.48,53.39,53.47,1100.0,41.4429,41.5128,41.4429,41.505,1100.0
2018-03-14 10:55:00,53.43,53.44,53.35,53.35,900.0,41.4739,41.4817,41.4118,41.4118,900.0
2018-03-14 11:00:00,53.32,53.36,53.3,53.35,2000.0,41.3886,41.4196,41.373,41.4118,2000.0
2018-03-14 11:05:00,53.37,53.52,53.37,53.46,1700.0,41.4274,41.5438,41.4274,41.4972,1700.0
2018-03-14 11:10:00,53.43,53.45,53.41,53.41,1200.0,41.4739,41.4895,41.4584,41.4584,1200.0
2018-03-14 11:15:00,53.38,53.55,53.38,53.55,1400.0,41.4351,41.5671,41.4351,41.5671,1400.0
2018-03-14 11:20:00,53.55,53.64,53.55,53.63,1600.0,41.5671,41.6369,41.5671,41.6292,1600.0
2018-03-14 11:25:00,53.6,53.64,53.57,53.64,2100.0,41.6059,41.6369,41.5826,41.6369,2100.0
2018-03-14 11:30:00,53.64,53.68,53.52,53.52,1800.0,41.6369,41.668,41.5438,41.5438,1800.0
2018-03-14 11:35:00,53.54,53.58,53.53,53.53,2000.0,41.5593,41.5904,41.5516,41.5516,2000.0
2018-03-14 11:40:00,53.5,53.51,53.45,53.45,2400.0,41.5283,41.536,41.4895,41.4895,2400.0
2018-03-14 11:45:00,53.44,53.52,53.43,53.52,2000.0,41.4817,41.5438,41.4739,41.5438,2000.0
2018-03-14 11:50:00,53.53,53.54,53.44,53.45,2000.0,41.5516,41.5593,41.4817,41.4895,2000.0
2018-03-14 11:55:00,53.46,53.48,53.42,53.42,1100.0,41.4972,41.5128,41.4662,41.4662,1100.0
2018-03-14 12:00:00,53.43,53.49,53.43,53.47,1000.0,41.4739,41.5205,41.4739,41.505,1000.0
2018-03-14 12:05:00,53.5,53.52,53.46,53.52,1844.0,41.5283,41.5438,41.4972,41.5438,1844.0
2018-03-14 12:10:00,53.53,53.62,53.53,53.61,1800.0,41.5516,41.6214,41.5516,41.6137,1800.0
2018-03-14 12:15:00,53.62,53.62,53.58,53.59,1400.0,41.6214,41.6214,41.5904,41.5981,1400.0
2018-03-14 12:20:00,53.59,53.59,53.43,53.46,2100.0,41.5981,41.5981,41.4739,41.4972,2100.0
2018-03-14 12:25:00,53.45,53.47,53.39,53.45,1900.0,41.4895,41.505,41.4429,41.4895,1900.0
2018-03-14 12:30:00,53.46,53.48,53.46,53.46,700.0,41.4972,41.5128,41.4972,41.4972,700.0
2018-03-14 12:35:00,53.47,53.49,53.43,53.44,1800.0,41.505,41.5205,41.4739,41.4817,1800.0
2018-03-14 12:40:00,53.47,53.47,53.43,53.43,1500.0,41.505,41.505,41.4739,41.4739,1500.0
2018-03-14 12:45:00,53.44,53.48,53.4,53.4,1500.0,41.4817,41.5128,41.4507,41.4507,1500.0
2018-03-14 12:50:00,53.41,53.41,53.34,53.34,700.0,41.4584,41.4584,41.4041,41.4041,700.0
2018-03-14 12:55:00,53.34,53.37,53.34,53.37,1600.0,41.4041,41.4274,41.4041,41.4274,1600.0
2018-03-14 13:00:00,53.36,53.38,53.35,53.38,1444.0,41.4196,41.4351,41.4118,41.4351,1444.0
2018-03-14 13:05:00,53.4,53.42,53.38,53.38,900.0,41.4507,41.4662,41.4351,41.4351,900.0
2018-03-14 13:10:00,53.37,53.38,53.34,53.34,800.0,41.4274,41.4351,41.4041,41.4041,800.0
2018-03-14 13:15:00,53.33,53.33,53.27,53.27,1610.0,41.3963,41.3963,41.3497,41.3497,1610.0
2018-03-14 13:20:00,53.26,53.26,53.21,53.25,2585.0,41.342,41.342,41.3032,41.3342,2585.0
2018-03-14 13:25:00,53.24,53.25,53.24,53.25,700.0,41.3265,41.3342,41.3265,41.3342,700.0
2018-03-14 13:30:00,53.27,53.28,53.27,53.27,1000.0,41.3497,41.3575,41.3497,41.3497,1000.0
2018-03-14 13:35:00,53.25,53.27,53.23,53.23,1000.0,41.3342,41.3497,41.3187,41.3187,1000.0
2018-03-14 13:40:00,53.22,53.23,53.19,53.23,1369.0,41.3109,41.3187,41.2876,41.3187,1369.0
2018-03-14 13:45:00,53.24,53.24,53.12,53.12,1600.0,41.3265,41.3265,41.2333,41.2333,1600.0
2018-03-14 13:50:00,53.13,53.21,53.12,53.19,1307.0,41.2411,41.3032,41.2333,41.2876,1307.0
2018-03-14 13:55:00,53.21,53.3,53.21,53.3,1600.0,41.3032,41.373,41.3032,41.373,1600.0
2018-03-14 14:00:00,53.31,53.32,53.28,53.28,700.0,41.3808,41.3886,41.3575,41.3575,700.0
2018-03-14 14:05:00,53.29,53.29,53.24,53.24,1700.0,41.3653,41.3653,41.3265,41.3265,1700.0
2018-03-14 14:10:00,53.22,53.22,53.2,53.2,659.0,41.3109,41.3109,41.2954,41.2954,659.0
2018-03-14 14:15:00,53.2,53.26,53.2,53.24,1000.0,41.2954,41.342,41.2954,41.3265,1000.0
2018-03-14 14:20:00,53.24,53.27,53.24,53.27,1100.0,41.3265,41.3497,41.3265,41.3497,1100.0
2018-03-14 14:25:00,53.25,53.25,53.18,53.18,603.0,41.3342,41.3342,41.2799,41.2799,603.0
2018-03-14 14:30:00,53.17,53.34,53.17,53.34,1800.0,41.2721,41.4041,41.2721,41.4041,1800.0
2018-03-14 14:35:00,53.33,53.44,53.33,53.43,2200.0,41.3963,41.4817,41.3963,41.4739,2200.0
2018-03-14 14:40:00,53.42,53.5,53.38,53.48,2300.0,41.4662,41.5283,41.4351,41.5128,2300.0
2018-03-14 14:45:00,53.44,53.52,53.44,53.5,1200.0,41.4817,41.5438,41.4817,41.5283,1200.0
2018-03-14 14:50:00,53.49,53.56,53.49,53.51,1716.0,41.5205,41.5749,41.5205,41.536,1716.0
2018-03-14 14:55:00,53.47,53.47,53.38,53.38,2469.0,41.505,41.505,41.4351,41.4351,2469.0
2018-03-14 15:00:00,53.37,53.39,53.32,53.39,2401.0,41.4274,41.4429,41.3886,41.4429,2401.0
2018-03-14 15:05:00,53.38,53.38,53.31,53.31,1717.0,41.4351,41.4351,41.3808,41.3808,1717.0
2018-03-14 15:10:00,53.29,53.34,53.25,53.34,2400.0,41.3653,41.4041,41.3342,41.4041,2400.0
2018-03-14 15:15:00,53.38,53.43,53.35,53.4,2694.0,41.4351,41.4739,41.4118,41.4507,2694.0
2018-03-14 15:20:00,53.39,53.4,53.35,53.4,2700.0,41.4429,41.4507,41.4118,41.4507,2700.0
2018-03-14 15:25:00,53.41,53.41,53.34,53.34,2100.0,41.4584,41.4584,41.4041,41.4041,2100.0
2018-03-14 15:30:00,53.34,53.43,53.34,53.42,2806.0,41.4041,41.4739,41.4041,41.4662,2806.0
2018-03-14 15:35:00,53.44,53.48,53.44,53.46,3618.0,41.4817,41.5128,41.4817,41.4972,3618.0
2018-03-14 15:40:00,53.44,53.47,53.4,53.4,3095.0,41.4817,41.505,41.4507,41.4507,3095.0
2018-03-14 15:45:00,53.41,53.47,53.41,53.46,4669.0,41.4584,41.505,41.4584,41.4972,4669.0
2018-03-14 15:50:00,53.47,53.49,53.42,53.49,3752.0,41.505,41.5205,41.4662,41.5205,3752.0
2018-03-14 15:55:00,53.48,53.53,53.47,53.52,12827.0,41.5128,41.5516,41.505,41.5438,12827.0
2018-03-15 09:30:00,53.63,53.76,53.55,53.6,1500.0,41.6292,41.7301,41.5671,41.6059,1500.0
2018-03-15 09:35:00,53.69,53.84,53.69,53.84,800.0,41.6758,41.7922,41.6758,41.7922,800.0
2018-03-15 09:40:00,53.71,53.71,53.63,53.65,400.0,41.6913,41.6913,41.6292,41.6447,400.0
2018-03-15 09:45:00,53.68,53.83,53.68,53.83,700.0,41.668,41.7844,41.668,41.7844,700.0
2018-03-15 09:50:00,53.87,53.87,53.71,53.75,1500.0,41.8155,41.8155,41.6913,41.7223,1500.0
2018-03-15 09:55:00,53.7,53.7,53.65,53.66,1400.0,41.6835,41.6835,41.6447,41.6525,1400.0
2018-03-15 10:00:00,53.6,53.6,53.53,53.53,1200.0,41.6059,41.6059,41.5516,41.5516,1200.0
2018-03-15 10:05:00,53.55,53.64,53.53,53.64,2200.0,41.5671,41.6369,41.5516,41.6369,2200.0
2018-03-15 10:10:00,53.6,53.69,53.54,53.65,2400.0,41.6059,41.6758,41.5593,41.6447,2400.0
2018-03-15 10:15:00,53.66,53.82,53.64,53.81,3500.0,41.6525,41.7767,41.6369,41.7689,3500.0
2018-03-15 10:20:00,53.84,53.89,53.76,53.78,2400.0,41.7922,41.831,41.7301,41.7456,2400.0
2018-03-15 10:25:00,53.76,53.76,53.65,53.67,3000.0,41.7301,41.7301,41.6447,41.6602,3000.0
2018-03-15 10:30:00,53.7,53.84,53.7,53.83,2400.0,41.6835,41.7922,41.6835,41.7844,2400.0
2018-03-15 10:35:00,53.83,53.89,53.83,53.86,1100.0,41.7844,41.831,41.7844,41.8077,1100.0
2018-03-15 10:40:00,53.87,53.9,53.85,53.9,900.0,41.8155,41.8388,41.8,41.8388,900.0
2018-03-15 10:45:00,53.88,53.88,53.85,53.86,1000.0,41.8232,41.8232,41.8,41.8077,1000.0
2018-03-15 10:50:00,53.86,53.87,53.85,53.85,700.0,41.8077,41.8155,41.8,41.8,700.0
2018-03-15 10:55:00,53.88,53.91,53.88,53.91,1000.0,41.8232,41.8465,41.8232,41.8465,1000.0
2018-03-15 11:00:00,53.9,53.9,53.85,53.88,800.0,41.8388,41.8388,41.8,41.8232,800.0
2018-03-15 11:05:00,53.89,53.9,53.84,53.9,2102.0,41.831,41.8388,41.7922,41.8388,2102.0
2018-03-15 11:10:00,53.89,53.89,53.87,53.87,700.0,41.831,41.831,41.8155,41.8155,700.0
2018-03-15 11:15:00,53.86,53.87,53.84,53.87,2200.0,41.8077,41.8155,41.7922,41.8155,2200.0
2018-03-15 11:20:00,53.87,53.92,53.87,53.9,1400.0,41.8155,41.8543,41.8155,41.8388,1400.0
2018-03-15 11:25:00,53.87,53.87,53.77,53.78,2000.0,41.8155,41.8155,41.7379,41.7456,2000.0
2018-03-15 11:30:00,53.82,53.85,53.82,53.85,1100.0,41.7767,41.8,41.7767,41.8,1100.0
2018-03-15 11:35:00,53.84,53.84,53.73,53.74,1966.0,41.7922,41.7922,41.7068,41.7146,1966.0
2018-03-15 11:40:00,53.74,53.75,53.72,53.72,1800.0,41.7146,41.7223,41.699,41.699,1800.0
2018-03-15 11:45:00,53.73,53.73,53.63,53.64,2100.0,41.7068,41.7068,41.6292,41.6369,2100.0
2018-03-15 11:50:00,53.64,53.65,53.6,53.61,1400.0,41.6369,41.6447,41.6059,41.6137,1400.0
2018-03-15 11:55:00,53.61,53.66,53.61,53.65,1494.0,41.6137,41.6525,41.6137,41.6447,1494.0
2018-03-15 12:00:00,53.65,53.66,53.62,53.62,900.0,41.6447,41.6525,41.6214,41.6214,900.0
2018-03-15 12:05:00,53.61,53.67,53.61,53.67,1140.0,41.6137,41.6602,41.6137,41.6602,1140.0
2018-03-15 12:10:00,53.67,53.85,53.67,53.85,1868.0,41.6602,41.8,41.6602,41.8,1868.0
2018-03-15 12:15:00,53.85,53.85,53.75,53.75,1300.0,41.8,41.8,41.7223,41.7223,1300.0
2018-03-15 12:20:00,53.74,53.77,53.67,53.67,800.0,41.7146,41.7379,41.6602,41.6602,800.0
2018-03-15 12:25:00,53.6,53.7,53.58,53.7,2000.0,41.6059,41.6835,41.5904,41.6835,2000.0
2018-03-15 12:30:00,53.71,53.73,53.7,53.71,1100.0,41.6913,41.7068,41.6835,41.6913,1100.0
2018-03-15 12:35:00,53.68,53.73,53.68,53.69,800.0,41.668,41.7068,41.668,41.6758,800.0
2018-03-15 12:40:00,53.67,53.71,53.67,53.71,1300.0,41.6602,41.6913,41.6602,41.6913,1300.0
2018-03-15 12:45:00,53.74,53.74,53.69,53.72,1900.0,41.7146,41.7146,41.6758,41.699,1900.0
2018-03-15 12:50:00,53.76,53.79,53.74,53.74,1200.0,41.7301,41.7534,41.7146,41.7146,1200.0
2018-03-15 12:55:00,53.73,53.74,53.71,53.71,900.0,41.7068,41.7146,41.6913,41.6913,900.0
2018-03-15 13:00:00,53.72,53.72,53.7,53.71,1500.0,41.699,41.699,41.6835,41.6913,1500.0
2018-03-15 13:05:00,53.75,53.75,53.72,53.72,800.0,41.7223,41.7223,41.699,41.699,800.0
2018-03-15 13:10:00,53.72,53.72,53.7,53.7,800.0,41.699,41.699,41.6835,41.6835,800.0
2018-03-15 13:15:00,53.71,53.8,53.71,53.8,700.0,41.6913,41.7611,41.6913,41.7611,700.0
2018-03-15 13:20:00,53.81,53.81,53.79,53.79,800.0,41.7689,41.7689,41.7534,41.7534,800.0
2018-03-15 13:25:00,53.78,53.78,53.78,53.78,200.0,41.7456,41.7456,41.7456,41.7456,200.0
2018-03-15 13:30:00,53.77,53.81,53.77,53.81,500.0,41.7379,41.7689,41.7379,41.7689,500.0
2018-03-15 13:35:00,53.8,53.8,53.78,53.8,900.0,41.7611,41.7611,41.7456,41.7611,900.0
2018-03-15 13:40:00,53.8,53.8,53.77,53.77,700.0,41.7611,41.7611,41.7379,41.7379,700.0
2018-03-15 13:45:00,53.76,53.77,53.73,53.73,1200.0,41.7301,41.7379,41.7068,41.7068,1200.0
2018-03-15 13:50:00,53.75,53.76,53.72,53.72,800.0,41.7223,41.7301,41.699,41.699,800.0
2018-03-15 13:55:00,53.78,53.78,53.73,53.73,1000.0,41.7456,41.7456,41.7068,41.7068,1000.0
2018-03-15 14:00:00,53.77,53.81,53.77,53.8,800.0,41.7379,41.7689,41.7379,41.7611,800.0
2018-03-15 14:05:00,53.79,53.79,53.72,53.72,1400.0,41.7534,41.7534,41.699,41.699,1400.0
2018-03-15 14:10:00,53.7,53.72,53.68,53.68,800.0,41.6835,41.699,41.668,41.668,800.0
2018-03-15 14:15:00,53.7,53.71,53.68,53.69,1300.0,41.6835,41.6913,41.668,41.6758,1300.0
2018-03-15 14:20:00,53.68,53.73,53.67,53.69,1300.0,41.668,41.7068,41.6602,41.6758,1300.0
2018-03-15 14:25:00,53.68,53.68,53.63,53.63,1000.0,41.668,41.668,41.6292,41.6292,1000.0
2018-03-15 14:30:00,53.62,53.64,53.58,53.64,1527.0,41.6214,41.6369,41.5904,41.6369,1527.0
2018-03-15 14:35:00,53.64,53.69,53.64,53.69,1000.0,41.6369,41.6758,41.6369,41.6758,1000.0
2018-03-15 14:40:00,53.7,53.7,53.63,53.63,800.0,41.6835,41.6835,41.6292,41.6292,800.0
2018-03-15 14:45:00,53.62,53.64,53.62,53.64,900.0,41.6214,41.6369,41.6214,41.6369,900.0
2018-03-15 14:50:00,53.64,53.65,53.59,53.59,1800.0,41.6369,41.6447,41.5981,41.5981,1800.0
2018-03-15 14:55:00,53.6,53.65,53.59,53.64,1203.0,41.6059,41.6447,41.5981,41.6369,1203.0
2018-03-15 15:00:00,53.69,53.76,53.69,53.76,2400.0,41.6758,41.7301,41.6758,41.7301,2400.0
2018-03-15 15:05:00,53.8,53.8,53.72,53.72,2403.0,41.7611,41.7611,41.699,41.699,2403.0
2018-03-15 15:10:00,53.73,53.76,53.73,53.74,900.0,41.7068,41.7301,41.7068,41.7146,900.0
2018-03-15 15:15:00,53.74,53.74,53.72,53.72,911.0,41.7146,41.7146,41.699,41.699,911.0
2018-03-15 15:20:00,53.71,53.71,53.69,53.7,6500.0,41.6913,41.6913,41.6758,41.6835,6500.0
2018-03-15 15:25:00,53.74,53.74,53.73,53.73,700.0,41.7146,41.7146,41.7068,41.7068,700.0
2018-03-15 15:30:00,53.75,53.76,53.72,53.72,1400.0,41.7223,41.7301,41.699,41.699,1400.0
2018-03-15 15:35:00,53.72,53.72,53.66,53.66,1353.0,41.699,41.699,41.6525,41.6525,1353.0
2018-03-15 15:40:00,53.66,53.73,53.66,53.72,1600.0,41.6525,41.7068,41.6525,41.699,1600.0
2018-03-15 15:45:00,53.74,53.81,53.74,53.76,2100.0,41.7146,41.7689,41.7146,41.7301,2100.0
2018-03-15 15:50:00,53.76,53.76,53.73,53.74,3000.0,41.7301,41.7301,41.7068,41.7146,3000.0
2018-03-15 15:55:00,53.73,53.81,53.73,53.77,4100.0,41.7068,41.7689,41.7068,41.7379,4100.0
2018-03-16 09:30:00,53.62,53.92,53.59,53.92,2200.0,41.6214,41.8543,41.5981,41.8543,2200.0
2018-03-16 09:35:00,53.83,53.83,53.64,53.75,1100.0,41.7844,41.7844,41.6369,41.7223,1100.0
2018-03-16 09:40:00,53.74,53.74,53.53,53.53,600.0,41.7146,41.7146,41.5516,41.5516,600.0
2018-03-16 09:45:00,53.55,53.58,53.53,53.55,1400.0,41.5671,41.5904,41.5516,41.5671,1400.0
2018-03-16 09:50:00,53.57,53.57,53.4,53.4,1400.0,41.5826,41.5826,41.4507,41.4507,1400.0
2018-03-16 09:55:00,53.44,53.5,53.41,53.48,900.0,41.4817,41.5283,41.4584,41.5128,900.0
2018-03-16 10:00:00,53.41,53.53,53.41,53.53,1000.0,41.4584,41.5516,41.4584,41.5516,1000.0
2018-03-16 10:05:00,53.59,53.63,53.56,53.58,1200.0,41.5981,41.6292,41.5749,41.5904,1200.0
2018-03-16 10:10:00,53.61,53.61,53.53,53.56,1300.0,41.6137,41.6137,41.5516,41.5749,1300.0
2018-03-16 10:15:00,53.55,53.55,53.47,53.51,550.0,41.5671,41.5671,41.505,41.536,550.0
2018-03-16 10:20:00,53.54,53.54,53.48,53.54,400.0,41.5593,41.5593,41.5128,41.5593,400.0
2018-03-16 10:25:00,53.58,53.58,53.58,53.58,100.0,41.5904,41.5904,41.5904,41.5904,100.0
2018-03-16 10:30:00,53.57,53.58,53.57,53.57,300.0,41.5826,41.5904,41.5826,41.5826,300.0
2018-03-16 10:35:00,53.62,53.62,53.54,53.61,1000.0,41.6214,41.6214,41.5593,41.6137,1000.0
2018-03-16 10:40:00,53.63,53.69,53.63,53.65,300.0,41.6292,41.6758,41.6292,41.6447,300.0
2018-03-16 10:45:00,53.6,53.6,53.55,53.55,1600.0,41.6059,41.6059,41.5671,41.5671,1600.0
2018-03-16 10:50:00,53.56,53.66,53.56,53.63,1300.0,41.5749,41.6525,41.5749,41.6292,1300.0
2018-03-16 10:55:00,53.59,53.61,53.58,53.59,1000.0,41.5981,41.6137,41.5904,41.5981,1000.0
2018-03-16 11:00:00,53.61,53.64,53.61,53.64,500.0,41.6137,41.6369,41.6137,41.6369,500.0
2018-03-16 11:05:00,53.62,53.62,53.62,53.62,100.0,41.6214,41.6214,41.6214,41.6214,100.0
2018-03-16 11:10:00,53.65,53.7,53.64,53.7,500.0,41.6447,41.6835,41.6369,41.6835,500.0
2018-03-16 11:15:00,53.69,53.7,53.66,53.66,1100.0,41.6758,41.6835,41.6525,41.6525,1100.0
2018-03-16 11:20:00,53.64,53.66,53.62,53.62,1100.0,41.6369,41.6525,41.6214,41.6214,1100.0
2018-03-16 11:25:00,53.58,53.59,53.58,53.58,400.0,41.5904,41.5981,41.5904,41.5904,400.0
2018-03-16 11:30:00,53.61,53.62,53.56,53.56,700.0,41.6137,41.6214,41.5749,41.5749,700.0
2018-03-16 11:35:00,53.56,53.58,53.56,53.58,500.0,41.5749,41.5904,41.5749,41.5904,500.0
2018-03-16 11:40:00,53.58,53.7,53.58,53.7,1247.0,41.5904,41.6835,41.5904,41.6835,1247.0
2018-03-16 11:45:00,53.73,53.74,53.7,53.71,1600.0,41.7068,41.7146,41.6835,41.6913,1600.0
2018-03-16 11:50:00,53.7,53.72,53.7,53.7,1806.0,41.6835,41.699,41.6835,41.6835,1806.0
2018-03-16 11:55:00,53.7,53.76,53.7,53.73,1500.0,41.6835,41.7301,41.6835,41.7068,1500.0
2018-03-16 12:00:00,53.72,53.72,53.67,53.7,900.0,41.699,41.699,41.6602,41.6835,900.0
2018-03-16 12:05:00,53.68,53.68,53.66,53.66,800.0,41.668,41.668,41.6525,41.6525,800.0
2018-03-16 12:10:00,53.65,53.65,53.62,53.63,700.0,41.6447,41.6447,41.6214,41.6292,700.0
2018-03-16 12:15:00,53.63,53.64,53.61,53.61,1300.0,41.6292,41.6369,41.6137,41.6137,1300.0
2018-03-16 12:20:00,53.61,53.62,53.59,53.61,600.0,41.6137,41.6214,41.5981,41.6137,600.0
2018-03-16 12:25:00,53.6,53.66,53.6,53.66,1400.0,41.6059,41.6525,41.6059,41.6525,1400.0
2018-03-16 12:30:00,53.64,53.78,53.64,53.74,700.0,41.6369,41.7456,41.6369,41.7146,700.0
2018-03-16 12:35:00,53.73,53.73,53.69,53.73,900.0,41.7068,41.7068,41.6758,41.7068,900.0
2018-03-16 12:40:00,53.75,53.77,53.74,53.76,1052.0,41.7223,41.7379,41.7146,41.7301,1052.0
2018-03-16 12:45:00,53.8,53.8,53.79,53.8,400.0,41.7611,41.7611,41.7534,41.7611,400.0
2018-03-16 12:50:00,53.81,53.85,53.8,53.8,600.0,41.7689,41.8,41.7611,41.7611,600.0
2018-03-16 12:55:00,53.8,53.9,53.8,53.9,967.0,41.7611,41.8388,41.7611,41.8388,967.0
2018-03-16 13:00:00,53.92,53.92,53.9,53.9,800.0,41.8543,41.8543,41.8388,41.8388,800.0
2018-03-16 13:05:00,53.9,53.9,53.85,53.85,700.0,41.8388,41.8388,41.8,41.8,700.0
2018-03-16 13:10:00,53.85,53.86,53.85,53.86,600.0,41.8,41.8077,41.8,41.8077,600.0
2018-03-16 13:15:00,53.89,53.89,53.88,53.88,400.0,41.831,41.831,41.8232,41.8232,400.0
2018-03-16 13:20:00,53.87,53.88,53.85,53.85,800.0,41.8155,41.8232,41.8,41.8,800.0
2018-03-16 13:25:00,53.81,53.81,53.7,53.7,700.0,41.7689,41.7689,41.6835,41.6835,700.0
2018-03-16 13:30:00,53.67,53.69,53.66,53.66,800.0,41.6602,41.6758,41.6525,41.6525,800.0
2018-03-16 13:35:00,53.64,53.65,53.64,53.65,900.0,41.6369,41.6447,41.6369,41.6447,900.0
2018-03-16 13:40:00,53.66,53.75,53.66,53.72,800.0,41.6525,41.7223,41.6525,41.699,800.0
2018-03-16 13:45:00,53.73,53.74,53.71,53.71,500.0,41.7068,41.7146,41.6913,41.6913,500.0
2018-03-16 13:50:00,53.7,53.71,53.67,53.7,1000.0,41.6835,41.6913,41.6602,41.6835,1000.0
2018-03-16 13:55:00,53.69,53.74,53.69,53.74,1200.0,41.6758,41.7146,41.6758,41.7146,1200.0
2018-03-16 14:00:00,53.75,53.75,53.72,53.72,800.0,41.7223,41.7223,41.699,41.699,800.0
2018-03-16 14:05:00,53.72,53.73,53.71,53.72,700.0,41.699,41.7068,41.6913,41.699,700.0
2018-03-16 14:10:00,53.73,53.75,53.71,53.75,1100.0,41.7068,41.7223,41.6913,41.7223,1100.0
2018-03-16 14:15:00,53.76,53.82,53.76,53.82,900.0,41.7301,41.7767,41.7301,41.7767,900.0
2018-03-16 14:20:00,53.84,53.89,53.84,53.89,700.0,41.7922,41.831,41.7922,41.831,700.0
2018-03-16 14:25:00,53.86,53.86,53.82,53.86,1509.0,41.8077,41.8077,41.7767,41.8077,1509.0
2018-03-16 14:30:00,53.86,53.88,53.86,53.88,700.0,41.8077,41.8232,41.8077,41.8232,700.0
2018-03-16 14:35:00,53.89,53.89,53.83,53.83,1000.0,41.831,41.831,41.7844,41.7844,1000.0
2018-03-16 14:40:00,53.84,53.87,53.84,53.87,320.0,41.7922,41.8155,41.7922,41.8155,320.0
2018-03-16 14:45:00,53.9,53.9,53.89,53.89,500.0,41.8388,41.8388,41.831,41.831,500.0
2018-03-16 14:50:00,53.89,53.91,53.89,53.91,732.0,41.831,41.8465,41.831,41.8465,732.0
2018-03-16 14:55:00,53.88,53.9,53.87,53.9,700.0,41.8232,41.8388,41.8155,41.8388,700.0
2018-03-16 15:00:00,53.93,53.94,53.88,53.88,1200.0,41.8621,41.8698,41.8232,41.8232,1200.0
2018-03-16 15:05:00,53.87,53.88,53.84,53.86,2448.0,41.8155,41.8232,41.7922,41.8077,2448.0
2018-03-16 15:10:00,53.84,53.85,53.83,53.84,700.0,41.7922,41.8,41.7844,41.7922,700.0
2018-03-16 15:15:00,53.84,53.86,53.84,53.86,1340.0,41.7922,41.8077,41.7922,41.8077,1340.0
2018-03-16 15:20:00,53.86,53.93,53.86,53.93,1700.0,41.8077,41.8621,41.8077,41.8621,1700.0
2018-03-16 15:25:00,53.91,53.98,53.91,53.98,1300.0,41.8465,41.9009,41.8465,41.9009,1300.0
2018-03-16 15:30:00,53.98,54.05,53.98,54.05,4017.0,41.9009,41.9552,41.9009,41.9552,4017.0
2018-03-16 15:35:00,54.06,54.13,54.02,54.13,4489.0,41.963,42.0173,41.9319,42.0173,4489.0
2018-03-16 15:40:00,54.13,54.16,54.12,54.12,3400.0,42.0173,42.0406,42.0095,42.0095,3400.0
2018-03-16 15:45:00,54.12,54.18,54.07,54.09,8600.0,42.0095,42.0561,41.9707,41.9863,8600.0
2018-03-16 15:50:00,54.09,54.09,54.06,54.06,5427.0,41.9863,41.9863,41.963,41.963,5427.0
2018-03-16 15:55:00,54.07,54.12,53.99,53.99,8436.0,41.9707,42.0095,41.9086,41.9086,8436.0
2018-03-19 09:30:00,53.83,53.92,53.77,53.91,500.0,41.7844,41.8543,41.7379,41.8465,500.0
2018-03-19 09:35:00,54.06,54.06,53.92,53.92,828.0,41.963,41.963,41.8543,41.8543,828.0
2018-03-19 09:40:00,53.92,54.03,53.92,53.98,800.0,41.8543,41.9397,41.8543,41.9009,800.0
2018-03-19 09:45:00,54.0,54.0,53.85,53.85,1200.0,41.9164,41.9164,41.8,41.8,1200.0
2018-03-19 09:50:00,53.83,53.85,53.67,53.67,1400.0,41.7844,41.8,41.6602,41.6602,1400.0
2018-03-19 09:55:00,53.65,53.77,53.65,53.77,600.0,41.6447,41.7379,41.6447,41.7379,600.0
2018-03-19 10:00:00,53.64,53.64,53.53,53.54,1300.0,41.6369,41.6369,41.5516,41.5593,1300.0
2018-03-19 10:05:00,53.5,53.51,53.45,53.51,1100.0,41.5283,41.536,41.4895,41.536,1100.0
2018-03-19 10:10:00,53.53,53.59,53.49,53.55,1760.0,41.5516,41.5981,41.5205,41.5671,1760.0
2018-03-19 10:15:00,53.56,53.56,53.49,53.49,700.0,41.5749,41.5749,41.5205,41.5205,700.0
2018-03-19 10:20:00,53.54,53.54,53.54,53.54,100.0,41.5593,41.5593,41.5593,41.5593,100.0
2018-03-19 10:25:00,53.56,53.56,53.48,53.48,200.0,41.5749,41.5749,41.5128,41.5128,200.0
2018-03-19 10:30:00,53.51,53.51,53.45,53.45,600.0,41.536,41.536,41.4895,41.4895,600.0
2018-03-19 10:35:00,53.47,53.52,53.47,53.51,400.0,41.505,41.5438,41.505,41.536,400.0
2018-03-19 10:40:00,53.54,53.58,53.53,53.58,699.0,41.5593,41.5904,41.5516,41.5904,699.0
2018-03-19 10:45:00,53.59,53.59,53.52,53.52,200.0,41.5981,41.5981,41.5438,41.5438,200.0
2018-03-19 10:50:00,53.48,53.54,53.46,53.46,1001.0,41.5128,41.5593,41.4972,41.4972,1001.0
2018-03-19 10:55:00,53.53,53.58,53.52,53.52,1200.0,41.5516,41.5904,41.5438,41.5438,1200.0
2018-03-19 11:00:00,53.5,53.51,53.46,53.5,802.0,41.5283,41.536,41.4972,41.5283,802.0
2018-03-19 11:05:00,53.51,53.51,53.51,53.51,200.0,41.536,41.536,41.536,41.536,200.0
2018-03-19 11:10:00,53.51,53.52,53.47,53.52,700.0,41.536,41.5438,41.505,41.5438,700.0
2018-03-19 11:15:00,53.47,53.52,53.47,53.52,500.0,41.505,41.5438,41.505,41.5438,500.0
2018-03-19 11:20:00,53.5,53.5,53.47,53.47,500.0,41.5283,41.5283,41.505,41.505,500.0
2018-03-19 11:25:00,53.48,53.48,53.38,53.4,800.0,41.5128,41.5128,41.4351,41.4507,800.0
2018-03-19 11:30:00,53.41,53.43,53.41,53.43,500.0,41.4584,41.4739,41.4584,41.4739,500.0
2018-03-19 11:35:00,53.41,53.42,53.4,53.4,400.0,41.4584,41.4662,41.4507,41.4507,400.0
2018-03-19 11:40:00,53.4,53.49,53.4,53.48,1087.0,41.4507,41.5205,41.4507,41.5128,1087.0
2018-03-19 11:45:00,53.48,53.5,53.48,53.48,600.0,41.5128,41.5283,41.5128,41.5128,600.0
2018-03-19 11:50:00,53.49,53.49,53.48,53.49,400.0,41.5205,41.5205,41.5128,41.5205,400.0
2018-03-19 11:55:00,53.58,53.58,53.51,53.51,535.0,41.5904,41.5904,41.536,41.536,535.0
2018-03-19 12:00:00,53.54,53.54,53.52,53.52,300.0,41.5593,41.5593,41.5438,41.5438,300.0
2018-03-19 12:05:00,53.47,53.47,53.43,53.43,800.0,41.505,41.505,41.4739,41.4739,800.0
2018-03-19 12:10:00,53.41,53.41,53.41,53.41,200.0,41.4584,41.4584,41.4584,41.4584,200.0
2018-03-19 12:15:00,53.37,53.39,53.35,53.35,1976.0,41.4274,41.4429,41.4118,41.4118,1976.0
2018-03-19 12:20:00,53.33,53.39,53.32,53.39,500.0,41.3963,41.4429,41.3886,41.4429,500.0
2018-03-19 12:25:00,53.36,53.39,53.3,53.3,2936.0,41.4196,41.4429,41.373,41.373,2936.0
2018-03-19 12:30:00,53.29,53.3,53.25,53.25,1588.0,41.3653,41.373,41.3342,41.3342,1588.0
2018-03-19 12:35:00,53.24,53.26,53.23,53.26,700.0,41.3265,41.342,41.3187,41.342,700.0
2018-03-19 12:40:00,53.26,53.26,53.21,53.24,927.0,41.342,41.342,41.3032,41.3265,927.0
2018-03-19 12:45:00,53.26,53.29,53.26,53.26,800.0,41.342,41.3653,41.342,41.342,800.0
2018-03-19 12:50:00,53.21,53.21,53.18,53.18,200.0,41.3032,41.3032,41.2799,41.2799,200.0
2018-03-19 12:55:00,53.13,53.13,53.1,53.11,800.0,41.2411,41.2411,41.2178,41.2255,800.0
2018-03-19 13:00:00,53.13,53.13,53.06,53.06,600.0,41.2411,41.2411,41.1867,41.1867,600.0
2018-03-19 13:05:00,53.05,53.05,52.98,52.98,2800.0,41.179,41.179,41.1246,41.1246,2800.0
2018-03-19 13:10:00,52.98,53.04,52.98,53.04,400.0,41.1246,41.1712,41.1246,41.1712,400.0
2018-03-19 13:15:00,53.05,53.05,52.98,53.02,600.0,41.179,41.179,41.1246,41.1557,600.0
2018-03-19 13:20:00,53.03,53.08,53.03,53.08,600.0,41.1634,41.2023,41.1634,41.2023,600.0
2018-03-19 13:25:00,53.07,53.12,53.06,53.12,700.0,41.1945,41.2333,41.1867,41.2333,700.0
2018-03-19 13:30:00,53.09,53.09,53.08,53.08,300.0,41.21,41.21,41.2023,41.2023,300.0
2018-03-19 13:35:00,53.1,53.13,53.08,53.09,500.0,41.2178,41.2411,41.2023,41.21,500.0
2018-03-19 13:40:00,53.08,53.12,53.08,53.12,200.0,41.2023,41.2333,41.2023,41.2333,200.0
2018-03-19 13:45:00,53.12,53.16,53.12,53.16,500.0,41.2333,41.2644,41.2333,41.2644,500.0
2018-03-19 13:50:00,53.24,53.26,53.22,53.22,800.0,41.3265,41.342,41.3109,41.3109,800.0
2018-03-19 13:55:00,53.23,53.23,53.19,53.2,700.0,41.3187,41.3187,41.2876,41.2954,700.0
2018-03-19 14:00:00,53.21,53.23,53.07,53.07,1833.0,41.3032,41.3187,41.1945,41.1945,1833.0
2018-03-19 14:05:00,53.07,53.1,53.06,53.08,3100.0,41.1945,41.2178,41.1867,41.2023,3100.0
2018-03-19 14:10:00,53.08,53.08,53.08,53.08,200.0,41.2023,41.2023,41.2023,41.2023,200.0
2018-03-19 14:15:00,53.08,53.08,53.04,53.04,1300.0,41.2023,41.2023,41.1712,41.1712,1300.0
2018-03-19 14:20:00,53.03,53.03,52.95,52.95,3367.0,41.1634,41.1634,41.1014,41.1014,3367.0
2018-03-19 14:25:00,52.95,53.0,52.95,53.0,600.0,41.1014,41.1402,41.1014,41.1402,600.0
2018-03-19 14:30:00,52.99,52.99,52.93,52.95,900.0,41.1324,41.1324,41.0858,41.1014,900.0
2018-03-19 14:35:00,52.93,52.95,52.92,52.94,2300.0,41.0858,41.1014,41.0781,41.0936,2300.0
2018-03-19 14:40:00,52.98,52.98,52.92,52.95,1010.0,41.1246,41.1246,41.0781,41.1014,1010.0
2018-03-19 14:45:00,52.96,53.0,52.96,53.0,4878.0,41.1091,41.1402,41.1091,41.1402,4878.0
2018-03-19 14:50:00,52.99,53.01,52.91,52.91,600.0,41.1324,41.1479,41.0703,41.0703,600.0
2018-03-19 14:55:00,52.93,52.93,52.91,52.92,900.0,41.0858,41.0858,41.0703,41.0781,900.0
2018-03-19 15:00:00,52.92,52.93,52.87,52.89,5100.0,41.0781,41.0858,41.0393,41.0548,5100.0
2018-03-19 15:05:00,52.92,52.92,52.84,52.85,3846.0,41.0781,41.0781,41.016,41.0237,3846.0
2018-03-19 15:10:00,52.86,52.91,52.85,52.91,3455.0,41.0315,41.0703,41.0237,41.0703,3455.0
2018-03-19 15:15:00,52.92,52.96,52.92,52.93,2600.0,41.0781,41.1091,41.0781,41.0858,2600.0
2018-03-19 15:20:00,52.95,52.98,52.93,52.95,2600.0,41.1014,41.1246,41.0858,41.1014,2600.0
2018-03-19 15:25:00,52.93,53.04,52.92,53.04,1609.0,41.0858,41.1712,41.0781,41.1712,1609.0
2018-03-19 15:30:00,53.04,53.12,53.04,53.12,2800.0,41.1712,41.2333,41.1712,41.2333,2800.0
2018-03-19 15:35:00,53.11,53.15,53.1,53.12,2695.0,41.2255,41.2566,41.2178,41.2333,2695.0
2018-03-19 15:40:00,53.11,53.13,53.1,53.13,2200.0,41.2255,41.2411,41.2178,41.2411,2200.0
2018-03-19 15:45:00,53.11,53.15,53.1,53.15,4525.0,41.2255,41.2566,41.2178,41.2566,4525.0
2018-03-19 15:50:00,53.14,53.2,53.14,53.2,2789.0,41.2488,41.2954,41.2488,41.2954,2789.0
2018-03-19 15:55:00,53.2,53.31,53.2,53.24,6411.0,41.2954,41.3808,41.2954,41.3265,6411.0
2018-03-20 09:30:00,53.53,53.77,53.53,53.54,1100.0,41.5516,41.7379,41.5516,41.5593,1100.0
2018-03-20 09:35:00,53.6,53.6,53.45,53.49,600.0,41.6059,41.6059,41.4895,41.5205,600.0
2018-03-20 09:40:00,53.46,53.49,53.39,53.42,1900.0,41.4972,41.5205,41.4429,41.4662,1900.0
2018-03-20 09:45:00,53.46,53.46,53.32,53.36,2700.0,41.4972,41.4972,41.3886,41.4196,2700.0
2018-03-20 09:50:00,53.34,53.43,53.34,53.41,2700.0,41.4041,41.4739,41.4041,41.4584,2700.0
2018-03-20 09:55:00,53.43,53.48,53.36,53.45,4000.0,41.4739,41.5128,41.4196,41.4895,4000.0
2018-03-20 10:00:00,53.46,53.58,53.43,53.57,3243.0,41.4972,41.5904,41.4739,41.5826,3243.0
2018-03-20 10:05:00,53.57,53.7,53.57,53.6,3100.0,41.5826,41.6835,41.5826,41.6059,3100.0
2018-03-20 10:10:00,53.58,53.61,53.57,53.6,1906.0,41.5904,41.6137,41.5826,41.6059,1906.0
2018-03-20 10:15:00,53.64,53.68,53.52,53.53,4672.0,41.6369,41.668,41.5438,41.5516,4672.0
2018-03-20 10:20:00,53.52,53.54,53.5,53.5,900.0,41.5438,41.5593,41.5283,41.5283,900.0
2018-03-20 10:25:00,53.5,53.64,53.5,53.62,2000.0,41.5283,41.6369,41.5283,41.6214,2000.0
2018-03-20 10:30:00,53.69,53.72,53.63,53.67,1839.0,41.6758,41.699,41.6292,41.6602,1839.0
2018-03-20 10:35:00,53.65,53.65,53.6,53.61,1000.0,41.6447,41.6447,41.6059,41.6137,1000.0
2018-03-20 10:40:00,53.58,53.7,53.57,53.65,2424.0,41.5904,41.6835,41.5826,41.6447,2424.0
2018-03-20 10:45:00,53.59,53.59,53.5,53.57,1700.0,41.5981,41.5981,41.5283,41.5826,1700.0
2018-03-20 10:50:00,53.58,53.58,53.49,53.51,900.0,41.5904,41.5904,41.5205,41.536,900.0
2018-03-20 10:55:00,53.46,53.5,53.44,53.47,700.0,41.4972,41.5283,41.4817,41.505,700.0
2018-03-20 11:00:00,53.48,53.54,53.46,53.49,1118.0,41.5128,41.5593,41.4972,41.5205,1118.0
2018-03-20 11:05:00,53.47,53.49,53.38,53.48,1100.0,41.505,41.5205,41.4351,41.5128,1100.0
2018-03-20 11:10:00,53.44,53.44,53.4,53.42,800.0,41.4817,41.4817,41.4507,41.4662,800.0
2018-03-20 11:15:00,53.43,53.51,53.43,53.45,2120.0,41.4739,41.536,41.4739,41.4895,2120.0
2018-03-20 11:20:00,53.42,53.46,53.42,53.43,1800.0,41.4662,41.4972,41.4662,41.4739,1800.0
2018-03-20 11:25:00,53.43,53.43,53.37,53.37,2298.0,41.4739,41.4739,41.4274,41.4274,2298.0
2018-03-20 11:30:00,53.38,53.5,53.38,53.47,1000.0,41.4351,41.5283,41.4351,41.505,1000.0
2018-03-20 11:35:00,53.53,53.53,53.47,53.47,1100.0,41.5516,41.5516,41.505,41.505,1100.0
2018-03-20 11:40:00,53.4,53.4,53.35,53.35,1100.0,41.4507,41.4507,41.4118,41.4118,1100.0
2018-03-20 11:45:00,53.32,53.37,53.32,53.37,1000.0,41.3886,41.4274,41.3886,41.4274,1000.0
2018-03-20 11:50:00,53.38,53.45,53.38,53.43,1300.0,41.4351,41.4895,41.4351,41.4739,1300.0
2018-03-20 11:55:00,53.42,53.42,53.33,53.36,2000.0,41.4662,41.4662,41.3963,41.4196,2000.0
2018-03-20 12:00:00,53.35,53.37,53.35,53.37,400.0,41.4118,41.4274,41.4118,41.4274,400.0
2018-03-20 12:05:00,53.36,53.36,53.32,53.33,800.0,41.4196,41.4196,41.3886,41.3963,800.0
2018-03-20 12:10:00,53.34,53.34,53.26,53.29,1200.0,41.4041,41.4041,41.342,41.3653,1200.0
2018-03-20 12:15:00,53.25,53.3,53.21,53.28,1657.0,41.3342,41.373,41.3032,41.3575,1657.0
2018-03-20 12:20:00,53.19,53.22,53.19,53.22,200.0,41.2876,41.3109,41.2876,41.3109,200.0
2018-03-20 12:25:00,53.21,53.22,53.17,53.17,500.0,41.3032,41.3109,41.2721,41.2721,500.0
2018-03-20 12:30:00,53.23,53.23,53.19,53.21,1200.0,41.3187,41.3187,41.2876,41.3032,1200.0
2018-03-20 12:35:00,53.2,53.2,53.13,53.14,1500.0,41.2954,41.2954,41.2411,41.2488,1500.0
2018-03-20 12:40:00,53.16,53.16,53.13,53.16,500.0,41.2644,41.2644,41.2411,41.2644,500.0
2018-03-20 12:45:00,53.15,53.15,53.14,53.14,800.0,41.2566,41.2566,41.2488,41.2488,800.0
2018-03-20 12:50:00,53.14,53.17,53.14,53.17,700.0,41.2488,41.2721,41.2488,41.2721,700.0
2018-03-20 12:55:00,53.24,53.24,53.22,53.22,300.0,41.3265,41.3265,41.3109,41.3109,300.0
2018-03-20 13:00:00,53.24,53.29,53.24,53.29,1304.0,41.3265,41.3653,41.3265,41.3653,1304.0
2018-03-20 13:05:00,53.31,53.32,53.3,53.3,500.0,41.3808,41.3886,41.373,41.373,500.0
2018-03-20 13:10:00,53.3,53.38,53.3,53.35,1678.0,41.373,41.4351,41.373,41.4118,1678.0
2018-03-20 13:15:00,53.33,53.33,53.27,53.27,700.0,41.3963,41.3963,41.3497,41.3497,700.0
2018-03-20 13:20:00,53.25,53.25,53.19,53.19,4599.0,41.3342,41.3342,41.2876,41.2876,4599.0
2018-03-20 13:25:00,53.19,53.22,53.18,53.22,700.0,41.2876,41.3109,41.2799,41.3109,700.0
2018-03-20 13:30:00,53.22,53.24,53.17,53.2,1600.0,41.3109,41.3265,41.2721,41.2954,1600.0
2018-03-20 13:35:00,53.2,53.21,53.18,53.2,800.0,41.2954,41.3032,41.2799,41.2954,800.0
2018-03-20 13:40:00,53.2,53.22,53.18,53.22,800.0,41.2954,41.3109,41.2799,41.3109,800.0
2018-03-20 13:45:00,53.2,53.2,53.17,53.19,700.0,41.2954,41.2954,41.2721,41.2876,700.0
2018-03-20 13:50:00,53.16,53.16,53.13,53.14,1652.0,41.2644,41.2644,41.2411,41.2488,1652.0
2018-03-20 13:55:00,53.14,53.22,53.14,53.2,1073.0,41.2488,41.3109,41.2488,41.2954,1073.0
2018-03-20 14:00:00,53.17,53.17,53.16,53.16,200.0,41.2721,41.2721,41.2644,41.2644,200.0
2018-03-20 14:05:00,53.16,53.16,53.14,53.14,500.0,41.2644,41.2644,41.2488,41.2488,500.0
2018-03-20 14:10:00,53.14,53.17,53.13,53.13,1900.0,41.2488,41.2721,41.2411,41.2411,1900.0
2018-03-20 14:15:00,53.14,53.14,53.13,53.14,3200.0,41.2488,41.2488,41.2411,41.2488,3200.0
2018-03-20 14:20:00,53.13,53.15,53.12,53.12,1500.0,41.2411,41.2566,41.2333,41.2333,1500.0
2018-03-20 14:25:00,53.11,53.11,53.02,53.04,1821.0,41.2255,41.2255,41.1557,41.1712,1821.0
2018-03-20 14:30:00,53.06,53.06,53.05,53.05,5215.0,41.1867,41.1867,41.179,41.179,5215.0
2018-03-20 14:35:00,53.04,53.08,53.0,53.08,2400.0,41.1712,41.2023,41.1402,41.2023,2400.0
2018-03-20 14:40:00,53.08,53.12,53.08,53.11,2777.0,41.2023,41.2333,41.2023,41.2255,2777.0
2018-03-20 14:45:00,53.11,53.11,53.08,53.1,8888.0,41.2255,41.2255,41.2023,41.2178,8888.0
2018-03-20 14:50:00,53.09,53.19,53.08,53.17,8282.0,41.21,41.2876,41.2023,41.2721,8282.0
2018-03-20 14:55:00,53.14,53.18,53.13,53.18,2276.0,41.2488,41.2799,41.2411,41.2799,2276.0
2018-03-20 15:00:00,53.19,53.19,53.15,53.15,800.0,41.2876,41.2876,41.2566,41.2566,800.0
2018-03-20 15:05:00,53.15,53.16,53.11,53.12,2700.0,41.2566,41.2644,41.2255,41.2333,2700.0
2018-03-20 15:10:00,53.11,53.14,53.11,53.14,2400.0,41.2255,41.2488,41.2255,41.2488,2400.0
2018-03-20 15:15:00,53.13,53.13,53.02,53.02,1292.0,41.2411,41.2411,41.1557,41.1557,1292.0
2018-03-20 15:20:00,53.01,53.08,53.01,53.07,9686.0,41.1479,41.2023,41.1479,41.1945,9686.0
2018-03-20 15:25:00,53.07,53.14,53.06,53.13,2500.0,41.1945,41.2488,41.1867,41.2411,2500.0
2018-03-20 15:30:00,53.13,53.15,53.12,53.12,3632.0,41.2411,41.2566,41.2333,41.2333,3632.0
2018-03-20 15:35:00,53.11,53.11,53.03,53.05,2917.0,41.2255,41.2255,41.1634,41.179,2917.0
2018-03-20 15:40:00,53.04,53.07,53.03,53.07,7626.0,41.1712,41.1945,41.1634,41.1945,7626.0
2018-03-20 15:45:00,53.08,53.13,53.07,53.13,6136.0,41.2023,41.2411,41.1945,41.2411,6136.0
2018-03-20 15:50:00,53.13,53.15,53.12,53.15,2804.0,41.2411,41.2566,41.2333,41.2566,2804.0
2018-03-20 15:55:00,53.14,53.17,53.12,53.15,10986.0,41.2488,41.2721,41.2333,41.2566,10986.0
2018-03-21 09:30:00,53.11,53.11,52.75,52.77,1295.0,41.2255,41.2255,40.9461,40.9616,1295.0
2018-03-21 09:35:00,52.85,53.03,52.85,52.87,3288.0,41.0237,41.1634,41.0237,41.0393,3288.0
2018-03-21 09:40:00,52.88,52.88,52.79,52.84,900.0,41.047,41.047,40.9772,41.016,900.0
2018-03-21 09:45:00,52.81,52.84,52.76,52.83,2206.0,40.9927,41.016,40.9539,41.0082,2206.0
2018-03-21 09:50:00,52.78,52.81,52.72,52.72,4000.0,40.9694,40.9927,40.9228,40.9228,4000.0
2018-03-21 09:55:00,52.72,52.83,52.72,52.8,2430.0,40.9228,41.0082,40.9228,40.9849,2430.0
2018-03-21 10:00:00,52.81,52.83,52.78,52.78,1400.0,40.9927,41.0082,40.9694,40.9694,1400.0
2018-03-21 10:05:00,52.76,52.76,52.67,52.69,1500.0,40.9539,40.9539,40.884,40.8995,1500.0
2018-03-21 10:10:00,52.69,52.84,52.68,52.7,2000.0,40.8995,41.016,40.8918,40.9073,2000.0
2018-03-21 10:15:00,52.65,52.67,52.62,52.62,1195.0,40.8685,40.884,40.8452,40.8452,1195.0
2018-03-21 10:20:00,52.6,52.63,52.57,52.63,1856.0,40.8297,40.853,40.8064,40.853,1856.0
2018-03-21 10:25:00,52.63,52.7,52.61,52.7,2300.0,40.853,40.9073,40.8374,40.9073,2300.0
2018-03-21 10:30:00,52.68,52.69,52.64,52.69,500.0,40.8918,40.8995,40.8607,40.8995,500.0
2018-03-21 10:35:00,52.69,52.7,52.66,52.68,1100.0,40.8995,40.9073,40.8762,40.8918,1100.0
2018-03-21 10:40:00,52.7,52.79,52.7,52.79,1100.0,40.9073,40.9772,40.9073,40.9772,1100.0
2018-03-21 10:45:00,52.78,52.85,52.78,52.8,1300.0,40.9694,41.0237,40.9694,40.9849,1300.0
2018-03-21 10:50:00,52.8,52.83,52.77,52.83,1190.0,40.9849,41.0082,40.9616,41.0082,1190.0
2018-03-21 10:55:00,52.81,52.85,52.81,52.83,800.0,40.9927,41.0237,40.9927,41.0082,800.0
2018-03-21 11:00:00,52.83,52.89,52.82,52.89,918.0,41.0082,41.0548,41.0004,41.0548,918.0
2018-03-21 11:05:00,52.83,52.84,52.83,52.83,900.0,41.0082,41.016,41.0082,41.0082,900.0
2018-03-21 11:10:00,52.81,52.88,52.81,52.88,1300.0,40.9927,41.047,40.9927,41.047,1300.0
2018-03-21 11:15:00,52.85,52.85,52.82,52.83,500.0,41.0237,41.0237,41.0004,41.0082,500.0
2018-03-21 11:20:00,52.86,52.89,52.86,52.88,5257.0,41.0315,41.0548,41.0315,41.047,5257.0
2018-03-21 11:25:00,52.86,52.89,52.86,52.87,400.0,41.0315,41.0548,41.0315,41.0393,400.0
2018-03-21 11:30:00,52.83,52.87,52.79,52.87,8181.0,41.0082,41.0393,40.9772,41.0393,8181.0
2018-03-21 11:35:00,52.87,52.88,52.8,52.88,4214.0,41.0393,41.047,40.9849,41.047,4214.0
2018-03-21 11:40:00,52.87,52.87,52.8,52.83,1000.0,41.0393,41.0393,40.9849,41.0082,1000.0
2018-03-21 11:45:00,52.78,52.78,52.76,52.76,600.0,40.9694,40.9694,40.9539,40.9539,600.0
2018-03-21 11:50:00,52.73,52.73,52.65,52.65,7643.0,40.9306,40.9306,40.8685,40.8685,7643.0
2018-03-21 11:55:00,52.65,52.69,52.65,52.69,5790.0,40.8685,40.8995,40.8685,40.8995,5790.0
2018-03-21 12:00:00,52.68,52.76,52.67,52.67,2600.0,40.8918,40.9539,40.884,40.884,2600.0
2018-03-21 12:05:00,52.65,52.71,52.62,52.62,2000.0,40.8685,40.9151,40.8452,40.8452,2000.0
2018-03-21 12:10:00,52.62,52.62,52.54,52.56,1905.0,40.8452,40.8452,40.7831,40.7986,1905.0
2018-03-21 12:15:00,52.57,52.65,52.57,52.63,900.0,40.8064,40.8685,40.8064,40.853,900.0
2018-03-21 12:20:00,52.64,52.69,52.64,52.68,1400.0,40.8607,40.8995,40.8607,40.8918,1400.0
2018-03-21 12:25:00,52.69,52.7,52.66,52.66,1000.0,40.8995,40.9073,40.8762,40.8762,1000.0
2018-03-21 12:30:00,52.65,52.65,52.57,52.57,1400.0,40.8685,40.8685,40.8064,40.8064,1400.0
2018-03-21 12:35:00,52.57,52.58,52.57,52.57,700.0,40.8064,40.8141,40.8064,40.8064,700.0
2018-03-21 12:40:00,52.58,52.61,52.58,52.61,3900.0,40.8141,40.8374,40.8141,40.8374,3900.0
2018-03-21 12:45:00,52.6,52.6,52.56,52.58,6600.0,40.8297,40.8297,40.7986,40.8141,6600.0
2018-03-21 12:50:00,52.58,52.68,52.58,52.68,2800.0,40.8141,40.8918,40.8141,40.8918,2800.0
2018-03-21 12:55:00,52.67,52.67,52.61,52.62,3100.0,40.884,40.884,40.8374,40.8452,3100.0
2018-03-21 13:00:00,52.62,52.62,52.62,52.62,1000.0,40.8452,40.8452,40.8452,40.8452,1000.0
2018-03-21 13:05:00,52.61,52.62,52.59,52.6,2100.0,40.8374,40.8452,40.8219,40.8297,2100.0
2018-03-21 13:10:00,52.6,52.66,52.6,52.66,1300.0,40.8297,40.8762,40.8297,40.8762,1300.0
2018-03-21 13:15:00,52.66,52.67,52.65,52.67,900.0,40.8762,40.884,40.8685,40.884,900.0
2018-03-21 13:20:00,52.67,52.67,52.67,52.67,0.0,40.884,40.884,40.884,40.884,0.0
2018-03-21 13:25:00,52.65,52.68,52.65,52.68,800.0,40.8685,40.8918,40.8685,40.8918,800.0
2018-03-21 13:30:00,52.67,52.71,52.67,52.71,900.0,40.884,40.9151,40.884,40.9151,900.0
2018-03-21 13:35:00,52.7,52.7,52.65,52.67,1400.0,40.9073,40.9073,40.8685,40.884,1400.0
2018-03-21 13:40:00,52.65,52.65,52.59,52.59,500.0,40.8685,40.8685,40.8219,40.8219,500.0
2018-03-21 13:45:00,52.6,52.63,52.6,52.63,1700.0,40.8297,40.853,40.8297,40.853,1700.0
2018-03-21 13:50:00,52.66,52.68,52.66,52.68,1400.0,40.8762,40.8918,40.8762,40.8918,1400.0
2018-03-21 13:55:00,52.69,52.79,52.6,52.65,3122.0,40.8995,40.9772,40.8297,40.8685,3122.0
2018-03-21 14:00:00,52.67,53.01,52.3,52.34,13595.0,40.884,41.1479,40.5968,40.6279,13595.0
2018-03-21 14:05:00,52.39,52.5,52.2,52.28,6033.0,40.6667,40.752,40.5192,40.5813,6033.0
2018-03-21 14:10:00,52.35,52.36,52.26,52.36,3300.0,40.6356,40.6434,40.5658,40.6434,3300.0
2018-03-21 14:15:00,52.39,52.39,52.29,52.31,1700.0,40.6667,40.6667,40.589,40.6046,1700.0
2018-03-21 14:20:00,52.34,52.47,52.32,52.33,6289.0,40.6279,40.7288,40.6123,40.6201,6289.0
2018-03-21 14:25:00,52.31,52.31,52.04,52.04,9527.0,40.6046,40.6046,40.395,40.395,9527.0
2018-03-21 14:30:00,52.07,52.1,51.97,52.07,7827.0,40.4183,40.4416,40.3406,40.4183,7827.0
2018-03-21 14:35:00,52.11,52.11,51.89,51.92,4900.0,40.4493,40.4493,40.2785,40.3018,4900.0
2018-03-21 14:40:00,51.91,52.05,51.89,52.04,11254.0,40.2941,40.4027,40.2785,40.395,11254.0
2018-03-21 14:45:00,52.01,52.06,51.96,52.06,4385.0,40.3717,40.4105,40.3329,40.4105,4385.0
2018-03-21 14:50:00,52.03,52.07,51.99,52.07,3140.0,40.3872,40.4183,40.3562,40.4183,3140.0
2018-03-21 14:55:00,52.08,52.35,52.08,52.35,3000.0,40.426,40.6356,40.426,40.6356,3000.0
2018-03-21 15:00:00,52.43,52.43,52.35,52.4,8350.0,40.6977,40.6977,40.6356,40.6744,8350.0
2018-03-21 15:05:00,52.4,52.4,52.36,52.39,3251.0,40.6744,40.6744,40.6434,40.6667,3251.0
2018-03-21 15:10:00,52.4,52.52,52.39,52.52,4900.0,40.6744,40.7676,40.6667,40.7676,4900.0
2018-03-21 15:15:00,52.51,52.51,52.4,52.43,2400.0,40.7598,40.7598,40.6744,40.6977,2400.0
2018-03-21 15:20:00,52.4,52.41,52.33,52.36,4012.0,40.6744,40.6822,40.6201,40.6434,4012.0
2018-03-21 15:25:00,52.35,52.35,52.29,52.29,3272.0,40.6356,40.6356,40.589,40.589,3272.0
2018-03-21 15:30:00,52.26,52.46,52.26,52.45,7237.0,40.5658,40.721,40.5658,40.7132,7237.0
2018-03-21 15:35:00,52.46,52.56,52.45,52.5,7222.0,40.721,40.7986,40.7132,40.752,7222.0
2018-03-21 15:40:00,52.49,52.53,52.42,52.42,7250.0,40.7443,40.7753,40.6899,40.6899,7250.0
2018-03-21 15:45:00,52.42,52.47,52.42,52.46,13920.0,40.6899,40.7288,40.6899,40.721,13920.0
2018-03-21 15:50:00,52.45,52.49,52.44,52.46,5267.0,40.7132,40.7443,40.7055,40.721,5267.0
2018-03-21 15:55:00,52.46,52.5,52.44,52.45,5491.0,40.721,40.752,40.7055,40.7132,5491.0
2018-03-22 09:30:00,52.42,52.92,52.42,52.92,2000.0,40.6899,41.0781,40.6899,41.0781,2000.0
2018-03-22 09:35:00,52.99,53.08,52.99,53.08,1800.0,41.1324,41.2023,41.1324,41.2023,1800.0
2018-03-22 09:40:00,53.01,53.12,52.94,53.12,2500.0,41.1479,41.2333,41.0936,41.2333,2500.0
2018-03-22 09:45:00,53.11,53.29,53.11,53.25,4183.0,41.2255,41.3653,41.2255,41.3342,4183.0
2018-03-22 09:50:00,53.25,53.45,53.19,53.45,2700.0,41.3342,41.4895,41.2876,41.4895,2700.0
2018-03-22 09:55:00,53.42,53.42,53.26,53.31,6853.0,41.4662,41.4662,41.342,41.3808,6853.0
2018-03-22 10:00:00,53.29,53.43,53.24,53.43,4400.0,41.3653,41.4739,41.3265,41.4739,4400.0
2018-03-22 10:05:00,53.42,53.42,53.2,53.21,1000.0,41.4662,41.4662,41.2954,41.3032,1000.0
2018-03-22 10:10:00,53.18,53.29,53.16,53.27,2756.0,41.2799,41.3653,41.2644,41.3497,2756.0
2018-03-22 10:15:00,53.28,53.37,53.28,53.34,4339.0,41.3575,41.4274,41.3575,41.4041,4339.0
2018-03-22 10:20:00,53.35,53.51,53.35,53.44,2500.0,41.4118,41.536,41.4118,41.4817,2500.0
2018-03-22 10:25:00,53.46,53.65,53.38,53.65,6169.0,41.4972,41.6447,41.4351,41.6447,6169.0
2018-03-22 10:30:00,53.65,53.66,53.4,53.52,3331.0,41.6447,41.6525,41.4507,41.5438,3331.0
2018-03-22 10:35:00,53.44,53.46,53.42,53.42,600.0,41.4817,41.4972,41.4662,41.4662,600.0
2018-03-22 10:40:00,53.44,53.47,53.35,53.37,1631.0,41.4817,41.505,41.4118,41.4274,1631.0
2018-03-22 10:45:00,53.38,53.43,53.34,53.43,900.0,41.4351,41.4739,41.4041,41.4739,900.0
2018-03-22 10:50:00,53.43,53.53,53.43,53.53,1327.0,41.4739,41.5516,41.4739,41.5516,1327.0
2018-03-22 10:55:00,53.57,53.62,53.56,53.58,1683.0,41.5826,41.6214,41.5749,41.5904,1683.0
2018-03-22 11:00:00,53.56,53.6,53.54,53.54,1700.0,41.5749,41.6059,41.5593,41.5593,1700.0
2018-03-22 11:05:00,53.53,53.55,53.47,53.54,1400.0,41.5516,41.5671,41.505,41.5593,1400.0
2018-03-22 11:10:00,53.57,53.66,53.55,53.66,1500.0,41.5826,41.6525,41.5671,41.6525,1500.0
2018-03-22 11:15:00,53.68,53.68,53.64,53.64,746.0,41.668,41.668,41.6369,41.6369,746.0
2018-03-22 11:20:00,53.65,53.75,53.65,53.74,2700.0,41.6447,41.7223,41.6447,41.7146,2700.0
2018-03-22 11:25:00,53.7,53.76,53.67,53.76,1400.0,41.6835,41.7301,41.6602,41.7301,1400.0
2018-03-22 11:30:00,53.78,53.91,53.78,53.91,1300.0,41.7456,41.8465,41.7456,41.8465,1300.0
2018-03-22 11:35:00,53.89,53.9,53.8,53.9,4964.0,41.831,41.8388,41.7611,41.8388,4964.0
2018-03-22 11:40:00,53.9,53.99,53.9,53.96,980.0,41.8388,41.9086,41.8388,41.8853,980.0
2018-03-22 11:45:00,53.95,53.95,53.83,53.86,900.0,41.8776,41.8776,41.7844,41.8077,900.0
2018-03-22 11:50:00,53.87,54.0,53.87,53.99,1000.0,41.8155,41.9164,41.8155,41.9086,1000.0
2018-03-22 11:55:00,53.96,54.02,53.95,54.0,1800.0,41.8853,41.9319,41.8776,41.9164,1800.0
2018-03-22 12:00:00,53.93,53.99,53.88,53.97,1248.0,41.8621,41.9086,41.8232,41.8931,1248.0
2018-03-22 12:05:00,53.85,53.97,53.84,53.93,1208.0,41.8,41.8931,41.7922,41.8621,1208.0
2018-03-22 12:10:00,53.94,54.07,53.94,54.04,1700.0,41.8698,41.9707,41.8698,41.9474,1700.0
2018-03-22 12:15:00,54.03,54.12,54.03,54.05,1700.0,41.9397,42.0095,41.9397,41.9552,1700.0
2018-03-22 12:20:00,54.04,54.04,53.88,53.89,2500.0,41.9474,41.9474,41.8232,41.831,2500.0
2018-03-22 12:25:00,53.87,53.98,53.81,53.95,6341.0,41.8155,41.9009,41.7689,41.8776,6341.0
2018-03-22 12:30:00,53.95,53.96,53.87,53.96,3100.0,41.8776,41.8853,41.8155,41.8853,3100.0
2018-03-22 12:35:00,53.97,53.97,53.8,53.8,4100.0,41.8931,41.8931,41.7611,41.7611,4100.0
2018-03-22 12:40:00,53.79,53.81,53.76,53.76,1400.0,41.7534,41.7689,41.7301,41.7301,1400.0
2018-03-22 12:45:00,53.75,53.77,53.66,53.66,2252.0,41.7223,41.7379,41.6525,41.6525,2252.0
2018-03-22 12:50:00,53.63,53.69,53.62,53.66,2000.0,41.6292,41.6758,41.6214,41.6525,2000.0
2018-03-22 12:55:00,53.65,53.65,53.61,53.63,2000.0,41.6447,41.6447,41.6137,41.6292,2000.0
2018-03-22 13:00:00,53.62,53.63,53.59,53.61,972.0,41.6214,41.6292,41.5981,41.6137,972.0
2018-03-22 13:05:00,53.58,53.68,53.58,53.68,1700.0,41.5904,41.668,41.5904,41.668,1700.0
2018-03-22 13:10:00,53.68,53.72,53.67,53.67,800.0,41.668,41.699,41.6602,41.6602,800.0
2018-03-22 13:15:00,53.67,53.71,53.66,53.66,700.0,41.6602,41.6913,41.6525,41.6525,700.0
2018-03-22 13:20:00,53.65,53.66,53.64,53.66,800.0,41.6447,41.6525,41.6369,41.6525,800.0
2018-03-22 13:25:00,53.66,53.75,53.66,53.73,1000.0,41.6525,41.7223,41.6525,41.7068,1000.0
2018-03-22 13:30:00,53.73,53.74,53.68,53.73,1500.0,41.7068,41.7146,41.668,41.7068,1500.0
2018-03-22 13:35:00,53.74,53.78,53.67,53.67,2100.0,41.7146,41.7456,41.6602,41.6602,2100.0
2018-03-22 13:40:00,53.67,53.67,53.57,53.66,5868.0,41.6602,41.6602,41.5826,41.6525,5868.0
2018-03-22 13:45:00,53.65,53.65,53.57,53.57,1300.0,41.6447,41.6447,41.5826,41.5826,1300.0
2018-03-22 13:50:00,53.59,53.72,53.59,53.72,1800.0,41.5981,41.699,41.5981,41.699,1800.0
2018-03-22 13:55:00,53.67,53.74,53.62,53.74,1502.0,41.6602,41.7146,41.6214,41.7146,1502.0
2018-03-22 14:00:00,53.76,53.76,53.64,53.64,1700.0,41.7301,41.7301,41.6369,41.6369,1700.0
2018-03-22 14:05:00,53.65,53.65,53.57,53.57,1900.0,41.6447,41.6447,41.5826,41.5826,1900.0
2018-03-22 14:10:00,53.56,53.65,53.56,53.61,1724.0,41.5749,41.6447,41.5749,41.6137,1724.0
2018-03-22 14:15:00,53.61,53.61,53.55,53.61,1829.0,41.6137,41.6137,41.5671,41.6137,1829.0
2018-03-22 14:20:00,53.59,53.59,53.52,53.52,2120.0,41.5981,41.5981,41.5438,41.5438,2120.0
2018-03-22 14:25:00,53.48,53.48,53.39,53.39,4189.0,41.5128,41.5128,41.4429,41.4429,4189.0
2018-03-22 14:30:00,53.37,53.42,53.35,53.35,2458.0,41.4274,41.4662,41.4118,41.4118,2458.0
2018-03-22 14:35:00,53.4,53.51,53.4,53.49,2000.0,41.4507,41.536,41.4507,41.5205,2000.0
2018-03-22 14:40:00,53.52,53.52,53.39,53.39,1600.0,41.5438,41.5438,41.4429,41.4429,1600.0
2018-03-22 14:45:00,53.4,53.52,53.4,53.49,4378.0,41.4507,41.5438,41.4507,41.5205,4378.0
2018-03-22 14:50:00,53.5,53.5,53.45,53.45,2200.0,41.5283,41.5283,41.4895,41.4895,2200.0
2018-03-22 14:55:00,53.45,53.45,53.37,53.41,2600.0,41.4895,41.4895,41.4274,41.4584,2600.0
2018-03-22 15:00:00,53.4,53.48,53.35,53.39,5800.0,41.4507,41.5128,41.4118,41.4429,5800.0
2018-03-22 15:05:00,53.38,53.4,53.31,53.31,3700.0,41.4351,41.4507,41.3808,41.3808,3700.0
2018-03-22 15:10:00,53.32,53.37,53.24,53.33,2886.0,41.3886,41.4274,41.3265,41.3963,2886.0
2018-03-22 15:15:00,53.33,53.34,53.27,53.29,3390.0,41.3963,41.4041,41.3497,41.3653,3390.0
2018-03-22 15:20:00,53.33,53.4,53.32,53.34,2029.0,41.3963,41.4507,41.3886,41.4041,2029.0
2018-03-22 15:25:00,53.35,53.37,53.22,53.23,3200.0,41.4118,41.4274,41.3109,41.3187,3200.0
2018-03-22 15:30:00,53.19,53.21,53.14,53.16,2500.0,41.2876,41.3032,41.2488,41.2644,2500.0
2018-03-22 15:35:00,53.16,53.18,53.13,53.14,3953.0,41.2644,41.2799,41.2411,41.2488,3953.0
2018-03-22 15:40:00,53.13,53.15,53.11,53.14,4100.0,41.2411,41.2566,41.2255,41.2488,4100.0
2018-03-22 15:45:00,53.12,53.12,52.84,52.89,11031.0,41.2333,41.2333,41.016,41.0548,11031.0
2018-03-22 15:50:00,52.89,52.92,52.77,52.77,11100.0,41.0548,41.0781,40.9616,40.9616,11100.0
2018-03-22 15:55:00,52.76,52.83,52.74,52.74,10798.0,40.9539,41.0082,40.9383,40.9383,10798.0
2018-03-23 09:30:00,52.89,53.05,52.89,52.92,4700.0,41.0548,41.179,41.0548,41.0781,4700.0
2018-03-23 09:35:00,52.84,52.93,52.7,52.74,900.0,41.016,41.0858,40.9073,40.9383,900.0
2018-03-23 09:40:00,52.87,52.88,52.75,52.88,900.0,41.0393,41.047,40.9461,41.047,900.0
2018-03-23 09:45:00,52.88,52.97,52.84,52.84,800.0,41.047,41.1169,41.016,41.016,800.0
2018-03-23 09:50:00,52.87,52.99,52.86,52.99,2313.0,41.0393,41.1324,41.0315,41.1324,2313.0
2018-03-23 09:55:00,52.92,52.97,52.9,52.93,400.0,41.0781,41.1169,41.0625,41.0858,400.0
2018-03-23 10:00:00,52.92,53.02,52.92,53.02,500.0,41.0781,41.1557,41.0781,41.1557,500.0
2018-03-23 10:05:00,53.04,53.06,52.96,52.96,899.0,41.1712,41.1867,41.1091,41.1091,899.0
2018-03-23 10:10:00,52.88,52.88,52.75,52.75,200.0,41.047,41.047,40.9461,40.9461,200.0
2018-03-23 10:15:00,52.71,52.76,52.7,52.71,2400.0,40.9151,40.9539,40.9073,40.9151,2400.0
2018-03-23 10:20:00,52.71,52.77,52.71,52.77,1700.0,40.9151,40.9616,40.9151,40.9616,1700.0
2018-03-23 10:25:00,52.77,52.77,52.64,52.67,600.0,40.9616,40.9616,40.8607,40.884,600.0
2018-03-23 10:30:00,52.67,52.71,52.66,52.68,600.0,40.884,40.9151,40.8762,40.8918,600.0
2018-03-23 10:35:00,52.64,52.64,52.56,52.56,300.0,40.8607,40.8607,40.7986,40.7986,300.0
2018-03-23 10:40:00,52.62,52.64,52.54,52.64,800.0,40.8452,40.8607,40.7831,40.8607,800.0
2018-03-23 10:45:00,52.62,52.64,52.55,52.56,1300.0,40.8452,40.8607,40.7909,40.7986,1300.0
2018-03-23 10:50:00,52.57,52.61,52.57,52.61,400.0,40.8064,40.8374,40.8064,40.8374,400.0
2018-03-23 10:55:00,52.65,52.76,52.65,52.76,1000.0,40.8685,40.9539,40.8685,40.9539,1000.0
2018-03-23 11:00:00,52.69,52.74,52.68,52.68,1300.0,40.8995,40.9383,40.8918,40.8918,1300.0
2018-03-23 11:05:00,52.69,52.75,52.69,52.74,1250.0,40.8995,40.9461,40.8995,40.9383,1250.0
2018-03-23 11:10:00,52.74,52.74,52.73,52.74,700.0,40.9383,40.9383,40.9306,40.9383,700.0
2018-03-23 11:15:00,52.73,52.76,52.72,52.76,1100.0,40.9306,40.9539,40.9228,40.9539,1100.0
2018-03-23 11:20:00,52.77,52.77,52.71,52.75,1500.0,40.9616,40.9616,40.9151,40.9461,1500.0
2018-03-23 11:25:00,52.83,52.85,52.77,52.77,720.0,41.0082,41.0237,40.9616,40.9616,720.0
2018-03-23 11:30:00,52.72,52.77,52.72,52.76,500.0,40.9228,40.9616,40.9228,40.9539,500.0
2018-03-23 11:35:00,52.73,52.76,52.73,52.74,500.0,40.9306,40.9539,40.9306,40.9383,500.0
2018-03-23 11:40:00,52.75,52.85,52.75,52.83,900.0,40.9461,41.0237,40.9461,41.0082,900.0
2018-03-23 11:45:00,52.82,52.83,52.76,52.77,1000.0,41.0004,41.0082,40.9539,40.9616,1000.0
2018-03-23 11:50:00,52.78,52.78,52.73,52.74,600.0,40.9694,40.9694,40.9306,40.9383,600.0
2018-03-23 11:55:00,52.73,52.76,52.73,52.74,1000.0,40.9306,40.9539,40.9306,40.9383,1000.0
2018-03-23 12:00:00,52.8,52.86,52.8,52.8,900.0,40.9849,41.0315,40.9849,40.9849,900.0
2018-03-23 12:05:00,52.77,52.8,52.67,52.68,1000.0,40.9616,40.9849,40.884,40.8918,1000.0
2018-03-23 12:10:00,52.69,52.69,52.64,52.66,800.0,40.8995,40.8995,40.8607,40.8762,800.0
2018-03-23 12:15:00,52.69,52.74,52.69,52.74,1400.0,40.8995,40.9383,40.8995,40.9383,1400.0
2018-03-23 12:20:00,52.78,52.78,52.75,52.75,900.0,40.9694,40.9694,40.9461,40.9461,900.0
2018-03-23 12:25:00,52.75,52.76,52.75,52.76,300.0,40.9461,40.9539,40.9461,40.9539,300.0
2018-03-23 12:30:00,52.75,52.78,52.75,52.77,500.0,40.9461,40.9694,40.9461,40.9616,500.0
2018-03-23 12:35:00,52.75,52.78,52.75,52.78,400.0,40.9461,40.9694,40.9461,40.9694,400.0
2018-03-23 12:40:00,52.75,52.75,52.68,52.68,600.0,40.9461,40.9461,40.8918,40.8918,600.0
2018-03-23 12:45:00,52.67,52.74,52.67,52.74,400.0,40.884,40.9383,40.884,40.9383,400.0
2018-03-23 12:50:00,52.76,52.82,52.74,52.82,900.0,40.9539,41.0004,40.9383,41.0004,900.0
2018-03-23 12:55:00,52.8,52.8,52.69,52.72,700.0,40.9849,40.9849,40.8995,40.9228,700.0
2018-03-23 13:00:00,52.79,52.79,52.76,52.77,600.0,40.9772,40.9772,40.9539,40.9616,600.0
2018-03-23 13:05:00,52.81,52.81,52.77,52.77,900.0,40.9927,40.9927,40.9616,40.9616,900.0
2018-03-23 13:10:00,52.78,52.78,52.7,52.7,380.0,40.9694,40.9694,40.9073,40.9073,380.0
2018-03-23 13:15:00,52.66,52.66,52.59,52.61,1100.0,40.8762,40.8762,40.8219,40.8374,1100.0
2018-03-23 13:20:00,52.58,52.61,52.58,52.58,800.0,40.8141,40.8374,40.8141,40.8141,800.0
2018-03-23 13:25:00,52.57,52.57,52.53,52.55,600.0,40.8064,40.8064,40.7753,40.7909,600.0
2018-03-23 13:30:00,52.57,52.62,52.57,52.62,1100.0,40.8064,40.8452,40.8064,40.8452,1100.0
2018-03-23 13:35:00,52.63,52.68,52.63,52.66,979.0,40.853,40.8918,40.853,40.8762,979.0
2018-03-23 13:40:00,52.62,52.62,52.57,52.57,300.0,40.8452,40.8452,40.8064,40.8064,300.0
2018-03-23 13:45:00,52.54,52.57,52.54,52.54,1000.0,40.7831,40.8064,40.7831,40.7831,1000.0
2018-03-23 13:50:00,52.55,52.58,52.54,52.58,1075.0,40.7909,40.8141,40.7831,40.8141,1075.0
2018-03-23 13:55:00,52.63,52.67,52.63,52.66,2723.0,40.853,40.884,40.853,40.8762,2723.0
2018-03-23 14:00:00,52.66,52.68,52.61,52.62,3255.0,40.8762,40.8918,40.8374,40.8452,3255.0
2018-03-23 14:05:00,52.62,52.63,52.62,52.63,300.0,40.8452,40.853,40.8452,40.853,300.0
2018-03-23 14:10:00,52.62,52.62,52.51,52.53,1100.0,40.8452,40.8452,40.7598,40.7753,1100.0
2018-03-23 14:15:00,52.56,52.62,52.56,52.62,700.0,40.7986,40.8452,40.7986,40.8452,700.0
2018-03-23 14:20:00,52.66,52.74,52.62,52.66,2302.0,40.8762,40.9383,40.8452,40.8762,2302.0
2018-03-23 14:25:00,52.61,52.62,52.56,52.58,1488.0,40.8374,40.8452,40.7986,40.8141,1488.0
2018-03-23 14:30:00,52.59,52.64,52.57,52.62,1700.0,40.8219,40.8607,40.8064,40.8452,1700.0
2018-03-23 14:35:00,52.54,52.6,52.54,52.57,1000.0,40.7831,40.8297,40.7831,40.8064,1000.0
2018-03-23 14:40:00,52.54,52.56,52.52,52.53,2085.0,40.7831,40.7986,40.7676,40.7753,2085.0
2018-03-23 14:45:00,52.54,52.54,52.47,52.51,1790.0,40.7831,40.7831,40.7288,40.7598,1790.0
2018-03-23 14:50:00,52.52,52.52,52.45,52.45,1500.0,40.7676,40.7676,40.7132,40.7132,1500.0
2018-03-23 14:55:00,52.49,52.53,52.38,52.42,2100.0,40.7443,40.7753,40.6589,40.6899,2100.0
2018-03-23 15:00:00,52.42,52.43,52.34,52.36,3300.0,40.6899,40.6977,40.6279,40.6434,3300.0
2018-03-23 15:05:00,52.36,52.4,52.29,52.3,2200.0,40.6434,40.6744,40.589,40.5968,2200.0
2018-03-23 15:10:00,52.32,52.32,52.22,52.24,1500.0,40.6123,40.6123,40.5347,40.5502,1500.0
2018-03-23 15:15:00,52.25,52.27,52.23,52.27,1470.0,40.558,40.5735,40.5425,40.5735,1470.0
2018-03-23 15:20:00,52.29,52.29,52.22,52.23,2951.0,40.589,40.589,40.5347,40.5425,2951.0
2018-03-23 15:25:00,52.23,52.3,52.21,52.3,2280.0,40.5425,40.5968,40.5269,40.5968,2280.0
2018-03-23 15:30:00,52.29,52.29,52.18,52.21,3401.0,40.589,40.589,40.5037,40.5269,3401.0
2018-03-23 15:35:00,52.22,52.25,52.07,52.12,4035.0,40.5347,40.558,40.4183,40.4571,4035.0
2018-03-23 15:40:00,52.1,52.19,52.04,52.05,4031.0,40.4416,40.5114,40.395,40.4027,4031.0
2018-03-23 15:45:00,52.01,52.02,51.94,51.97,4300.0,40.3717,40.3795,40.3174,40.3406,4300.0
2018-03-23 15:50:00,51.94,51.95,51.87,51.89,3500.0,40.3174,40.3251,40.263,40.2785,3500.0
2018-03-23 15:55:00,51.89,52.04,51.89,52.02,7379.0,40.2785,40.395,40.2785,40.3795,7379.0
2018-03-26 09:30:00,52.44,52.45,52.06,52.08,1900.0,40.7055,40.7132,40.4105,40.426,1900.0
2018-03-26 09:35:00,52.15,52.4,52.15,52.39,1600.0,40.4804,40.6744,40.4804,40.6667,1600.0
2018-03-26 09:40:00,52.33,52.45,52.33,52.33,2800.0,40.6201,40.7132,40.6201,40.6201,2800.0
2018-03-26 09:45:00,52.27,52.3,52.16,52.3,1600.0,40.5735,40.5968,40.4881,40.5968,1600.0
2018-03-26 09:50:00,52.2,52.28,52.2,52.25,1800.0,40.5192,40.5813,40.5192,40.558,1800.0
2018-03-26 09:55:00,52.31,52.33,52.23,52.31,2751.0,40.6046,40.6201,40.5425,40.6046,2751.0
2018-03-26 10:00:00,52.31,52.33,52.18,52.21,3787.0,40.6046,40.6201,40.5037,40.5269,3787.0
2018-03-26 10:05:00,52.21,52.33,52.18,52.32,2579.0,40.5269,40.6201,40.5037,40.6123,2579.0
2018-03-26 10:10:00,52.33,52.5,52.33,52.44,3700.0,40.6201,40.752,40.6201,40.7055,3700.0
2018-03-26 10:15:00,52.42,52.42,52.28,52.28,1000.0,40.6899,40.6899,40.5813,40.5813,1000.0
2018-03-26 10:20:00,52.29,52.29,52.18,52.22,1100.0,40.589,40.589,40.5037,40.5347,1100.0
2018-03-26 10:25:00,52.24,52.24,52.12,52.15,678.0,40.5502,40.5502,40.4571,40.4804,678.0
2018-03-26 10:30:00,52.15,52.16,52.12,52.16,1600.0,40.4804,40.4881,40.4571,40.4881,1600.0
2018-03-26 10:35:00,52.13,52.14,52.09,52.11,2400.0,40.4648,40.4726,40.4338,40.4493,2400.0
2018-03-26 10:40:00,52.1,52.12,52.0,52.04,2022.0,40.4416,40.4571,40.3639,40.395,2022.0
2018-03-26 10:45:00,52.04,52.05,52.01,52.05,1500.0,40.395,40.4027,40.3717,40.4027,1500.0
2018-03-26 10:50:00,52.06,52.08,51.99,52.0,3000.0,40.4105,40.426,40.3562,40.3639,3000.0
2018-03-26 10:55:00,52.01,52.06,51.95,52.0,2600.0,40.3717,40.4105,40.3251,40.3639,2600.0
2018-03-26 11:00:00,51.98,52.01,51.94,52.01,1100.0,40.3484,40.3717,40.3174,40.3717,1100.0
2018-03-26 11:05:00,51.95,51.97,51.93,51.94,1200.0,40.3251,40.3406,40.3096,40.3174,1200.0
2018-03-26 11:10:00,51.97,51.99,51.94,51.99,600.0,40.3406,40.3562,40.3174,40.3562,600.0
2018-03-26 11:15:00,52.03,52.08,51.98,51.98,4738.0,40.3872,40.426,40.3484,40.3484,4738.0
2018-03-26 11:20:00,51.99,52.14,51.99,52.14,800.0,40.3562,40.4726,40.3562,40.4726,800.0
2018-03-26 11:25:00,52.12,52.15,52.08,52.1,800.0,40.4571,40.4804,40.426,40.4416,800.0
2018-03-26 11:30:00,52.1,52.1,52.1,52.1,100.0,40.4416,40.4416,40.4416,40.4416,100.0
2018-03-26 11:35:00,52.09,52.09,51.97,51.97,502.0,40.4338,40.4338,40.3406,40.3406,502.0
2018-03-26 11:40:00,51.97,51.97,51.97,51.97,100.0,40.3406,40.3406,40.3406,40.3406,100.0
2018-03-26 11:45:00,52.04,52.04,51.99,51.99,200.0,40.395,40.395,40.3562,40.3562,200.0
2018-03-26 11:50:00,52.01,52.01,51.94,51.95,700.0,40.3717,40.3717,40.3174,40.3251,700.0
2018-03-26 11:55:00,51.96,52.09,51.96,52.09,300.0,40.3329,40.4338,40.3329,40.4338,300.0
2018-03-26 12:00:00,52.11,52.11,52.1,52.11,600.0,40.4493,40.4493,40.4416,40.4493,600.0
2018-03-26 12:05:00,52.1,52.1,52.05,52.05,200.0,40.4416,40.4416,40.4027,40.4027,200.0
2018-03-26 12:10:00,52.05,52.08,52.05,52.06,600.0,40.4027,40.426,40.4027,40.4105,600.0
2018-03-26 12:15:00,52.06,52.06,52.06,52.06,0.0,40.4105,40.4105,40.4105,40.4105,0.0
2018-03-26 12:20:00,52.06,52.06,52.06,52.06,0.0,40.4105,40.4105,40.4105,40.4105,0.0
2018-03-26 12:25:00,52.19,52.2,52.12,52.12,600.0,40.5114,40.5192,40.4571,40.4571,600.0
2018-03-26 12:30:00,52.11,52.19,52.11,52.19,600.0,40.4493,40.5114,40.4493,40.5114,600.0
2018-03-26 12:35:00,52.19,52.19,52.11,52.11,830.0,40.5114,40.5114,40.4493,40.4493,830.0
2018-03-26 12:40:00,52.08,52.08,52.08,52.08,109.0,40.426,40.426,40.426,40.426,109.0
2018-03-26 12:45:00,52.07,52.08,52.07,52.08,300.0,40.4183,40.426,40.4183,40.426,300.0
2018-03-26 12:50:00,52.09,52.1,52.08,52.1,980.0,40.4338,40.4416,40.426,40.4416,980.0
2018-03-26 12:55:00,52.12,52.12,52.06,52.06,557.0,40.4571,40.4571,40.4105,40.4105,557.0
2018-03-26 13:00:00,52.07,52.1,52.07,52.1,400.0,40.4183,40.4416,40.4183,40.4416,400.0
2018-03-26 13:05:00,52.08,52.08,51.99,51.99,600.0,40.426,40.426,40.3562,40.3562,600.0
2018-03-26 13:10:00,51.98,52.03,51.97,52.03,900.0,40.3484,40.3872,40.3406,40.3872,900.0
2018-03-26 13:15:00,52.1,52.12,52.1,52.12,660.0,40.4416,40.4571,40.4416,40.4571,660.0
2018-03-26 13:20:00,52.12,52.12,52.03,52.04,800.0,40.4571,40.4571,40.3872,40.395,800.0
2018-03-26 13:25:00,52.02,52.02,51.98,51.98,500.0,40.3795,40.3795,40.3484,40.3484,500.0
2018-03-26 13:30:00,52.0,52.03,52.0,52.0,400.0,40.3639,40.3872,40.3639,40.3639,400.0
2018-03-26 13:35:00,52.02,52.09,52.02,52.09,800.0,40.3795,40.4338,40.3795,40.4338,800.0
2018-03-26 13:40:00,52.09,52.15,52.09,52.11,1400.0,40.4338,40.4804,40.4338,40.4493,1400.0
2018-03-26 13:45:00,52.16,52.21,52.16,52.21,300.0,40.4881,40.5269,40.4881,40.5269,300.0
2018-03-26 13:50:00,52.19,52.19,52.16,52.17,1400.0,40.5114,40.5114,40.4881,40.4959,1400.0
2018-03-26 13:55:00,52.15,52.15,52.15,52.15,300.0,40.4804,40.4804,40.4804,40.4804,300.0
2018-03-26 14:00:00,52.17,52.18,52.16,52.17,800.0,40.4959,40.5037,40.4881,40.4959,800.0
2018-03-26 14:05:00,52.2,52.2,52.18,52.2,400.0,40.5192,40.5192,40.5037,40.5192,400.0
2018-03-26 14:10:00,52.2,52.25,52.2,52.25,600.0,40.5192,40.558,40.5192,40.558,600.0
2018-03-26 14:15:00,52.25,52.29,52.25,52.28,900.0,40.558,40.589,40.558,40.5813,900.0
2018-03-26 14:20:00,52.33,52.34,52.23,52.23,1100.0,40.6201,40.6279,40.5425,40.5425,1100.0
2018-03-26 14:25:00,52.24,52.27,52.22,52.22,500.0,40.5502,40.5735,40.5347,40.5347,500.0
2018-03-26 14:30:00,52.21,52.21,52.2,52.21,400.0,40.5269,40.5269,40.5192,40.5269,400.0
2018-03-26 14:35:00,52.21,52.21,52.15,52.15,1000.0,40.5269,40.5269,40.4804,40.4804,1000.0
2018-03-26 14:40:00,52.1,52.1,52.09,52.09,300.0,40.4416,40.4416,40.4338,40.4338,300.0
2018-03-26 14:45:00,52.09,52.09,52.07,52.07,934.0,40.4338,40.4338,40.4183,40.4183,934.0
2018-03-26 14:50:00,52.08,52.08,51.96,51.96,1100.0,40.426,40.426,40.3329,40.3329,1100.0
2018-03-26 14:55:00,51.96,52.01,51.96,51.99,1600.0,40.3329,40.3717,40.3329,40.3562,1600.0
2018-03-26 15:00:00,51.95,52.03,51.94,52.01,900.0,40.3251,40.3872,40.3174,40.3717,900.0
2018-03-26 15:05:00,52.01,52.01,51.98,51.98,400.0,40.3717,40.3717,40.3484,40.3484,400.0
2018-03-26 15:10:00,51.96,52.02,51.92,52.01,2000.0,40.3329,40.3795,40.3018,40.3717,2000.0
2018-03-26 15:15:00,52.02,52.03,51.98,52.0,1800.0,40.3795,40.3872,40.3484,40.3639,1800.0
2018-03-26 15:20:00,52.04,52.1,52.04,52.08,1393.0,40.395,40.4416,40.395,40.426,1393.0
2018-03-26 15:25:00,52.08,52.08,52.04,52.04,1000.0,40.426,40.426,40.395,40.395,1000.0
2018-03-26 15:30:00,52.04,52.11,52.04,52.07,2200.0,40.395,40.4493,40.395,40.4183,2200.0
2018-03-26 15:35:00,52.06,52.09,52.06,52.09,1800.0,40.4105,40.4338,40.4105,40.4338,1800.0
2018-03-26 15:40:00,52.08,52.12,52.08,52.12,1176.0,40.426,40.4571,40.426,40.4571,1176.0
2018-03-26 15:45:00,52.13,52.19,52.13,52.18,2400.0,40.4648,40.5114,40.4648,40.5037,2400.0
2018-03-26 15:50:00,52.18,52.21,52.15,52.16,6622.0,40.5037,40.5269,40.4804,40.4881,6622.0
2018-03-26 15:55:00,52.17,52.21,52.13,52.13,3429.0,40.4959,40.5269,40.4648,40.4648,3429.0
2018-03-27 09:30:00,52.04,52.04,51.75,51.75,1500.0,40.395,40.395,40.1699,40.1699,1500.0
2018-03-27 09:35:00,51.78,52.03,51.78,51.98,900.0,40.1932,40.3872,40.1932,40.3484,900.0
2018-03-27 09:40:00,52.15,52.16,52.07,52.12,800.0,40.4804,40.4881,40.4183,40.4571,800.0
2018-03-27 09:45:00,52.08,52.22,52.08,52.19,3200.0,40.426,40.5347,40.426,40.5114,3200.0
2018-03-27 09:50:00,52.18,52.18,52.0,52.17,1700.0,40.5037,40.5037,40.3639,40.4959,1700.0
2018-03-27 09:55:00,52.32,52.33,52.24,52.33,700.0,40.6123,40.6201,40.5502,40.6201,700.0
2018-03-27 10:00:00,52.34,52.36,52.34,52.34,600.0,40.6279,40.6434,40.6279,40.6279,600.0
2018-03-27 10:05:00,52.35,52.54,52.35,52.54,781.0,40.6356,40.7831,40.6356,40.7831,781.0
2018-03-27 10:10:00,52.58,52.61,52.49,52.55,1700.0,40.8141,40.8374,40.7443,40.7909,1700.0
2018-03-27 10:15:00,52.54,52.65,52.54,52.63,700.0,40.7831,40.8685,40.7831,40.853,700.0
2018-03-27 10:20:00,52.72,52.73,52.63,52.64,2000.0,40.9228,40.9306,40.853,40.8607,2000.0
2018-03-27 10:25:00,52.64,52.65,52.61,52.65,500.0,40.8607,40.8685,40.8374,40.8685,500.0
2018-03-27 10:30:00,52.51,52.67,52.48,52.67,800.0,40.7598,40.884,40.7365,40.884,800.0
2018-03-27 10:35:00,52.7,52.7,52.56,52.56,1900.0,40.9073,40.9073,40.7986,40.7986,1900.0
2018-03-27 10:40:00,52.58,52.68,52.57,52.68,1540.0,40.8141,40.8918,40.8064,40.8918,1540.0
2018-03-27 10:45:00,52.69,52.69,52.59,52.61,1000.0,40.8995,40.8995,40.8219,40.8374,1000.0
2018-03-27 10:50:00,52.74,52.82,52.74,52.81,600.0,40.9383,41.0004,40.9383,40.9927,600.0
2018-03-27 10:55:00,52.87,52.92,52.79,52.79,1200.0,41.0393,41.0781,40.9772,40.9772,1200.0
2018-03-27 11:00:00,52.82,52.92,52.82,52.85,800.0,41.0004,41.0781,41.0004,41.0237,800.0
2018-03-27 11:05:00,52.86,52.94,52.82,52.94,900.0,41.0315,41.0936,41.0004,41.0936,900.0
2018-03-27 11:10:00,52.9,52.94,52.9,52.94,500.0,41.0625,41.0936,41.0625,41.0936,500.0
2018-03-27 11:15:00,52.91,52.92,52.88,52.9,1223.0,41.0703,41.0781,41.047,41.0625,1223.0
2018-03-27 11:20:00,52.87,52.87,52.8,52.85,2600.0,41.0393,41.0393,40.9849,41.0237,2600.0
2018-03-27 11:25:00,52.87,52.92,52.87,52.92,964.0,41.0393,41.0781,41.0393,41.0781,964.0
2018-03-27 11:30:00,52.94,52.95,52.88,52.88,900.0,41.0936,41.1014,41.047,41.047,900.0
2018-03-27 11:35:00,52.86,52.86,52.83,52.83,1005.0,41.0315,41.0315,41.0082,41.0082,1005.0
2018-03-27 11:40:00,52.83,52.83,52.76,52.76,400.0,41.0082,41.0082,40.9539,40.9539,400.0
2018-03-27 11:45:00,52.74,52.75,52.74,52.75,1600.0,40.9383,40.9461,40.9383,40.9461,1600.0
2018-03-27 11:50:00,52.77,52.92,52.77,52.88,800.0,40.9616,41.0781,40.9616,41.047,800.0
2018-03-27 11:55:00,52.87,52.95,52.87,52.95,700.0,41.0393,41.1014,41.0393,41.1014,700.0
2018-03-27 12:00:00,52.94,53.01,52.92,53.0,2278.0,41.0936,41.1479,41.0781,41.1402,2278.0
2018-03-27 12:05:00,53.0,53.03,53.0,53.0,2200.0,41.1402,41.1634,41.1402,41.1402,2200.0
2018-03-27 12:10:00,53.01,53.03,53.0,53.0,700.0,41.1479,41.1634,41.1402,41.1402,700.0
2018-03-27 12:15:00,52.99,53.05,52.98,53.05,600.0,41.1324,41.179,41.1246,41.179,600.0
2018-03-27 12:20:00,53.14,53.14,53.12,53.12,200.0,41.2488,41.2488,41.2333,41.2333,200.0
2018-03-27 12:25:00,53.13,53.18,53.13,53.18,959.0,41.2411,41.2799,41.2411,41.2799,959.0
2018-03-27 12:30:00,53.23,53.28,53.23,53.24,1200.0,41.3187,41.3575,41.3187,41.3265,1200.0
2018-03-27 12:35:00,53.24,53.24,53.22,53.22,700.0,41.3265,41.3265,41.3109,41.3109,700.0
2018-03-27 12:40:00,53.21,53.23,53.21,53.22,500.0,41.3032,41.3187,41.3032,41.3109,500.0
2018-03-27 12:45:00,53.32,53.37,53.32,53.37,300.0,41.3886,41.4274,41.3886,41.4274,300.0
2018-03-27 12:50:00,53.37,53.4,53.36,53.38,1100.0,41.4274,41.4507,41.4196,41.4351,1100.0
2018-03-27 12:55:00,53.39,53.39,53.28,53.28,600.0,41.4429,41.4429,41.3575,41.3575,600.0
2018-03-27 13:00:00,53.31,53.31,53.28,53.28,400.0,41.3808,41.3808,41.3575,41.3575,400.0
2018-03-27 13:05:00,53.29,53.41,53.29,53.41,600.0,41.3653,41.4584,41.3653,41.4584,600.0
2018-03-27 13:10:00,53.42,53.54,53.42,53.54,1500.0,41.4662,41.5593,41.4662,41.5593,1500.0
2018-03-27 13:15:00,53.55,53.55,53.51,53.52,1312.0,41.5671,41.5671,41.536,41.5438,1312.0
2018-03-27 13:20:00,53.49,53.51,53.48,53.51,842.0,41.5205,41.536,41.5128,41.536,842.0
2018-03-27 13:25:00,53.51,53.51,53.47,53.47,400.0,41.536,41.536,41.505,41.505,400.0
2018-03-27 13:30:00,53.46,53.46,53.43,53.46,322.0,41.4972,41.4972,41.4739,41.4972,322.0
2018-03-27 13:35:00,53.45,53.45,53.4,53.42,500.0,41.4895,41.4895,41.4507,41.4662,500.0
2018-03-27 13:40:00,53.48,53.51,53.48,53.51,500.0,41.5128,41.536,41.5128,41.536,500.0
2018-03-27 13:45:00,53.56,53.58,53.53,53.53,817.0,41.5749,41.5904,41.5516,41.5516,817.0
2018-03-27 13:50:00,53.54,53.6,53.54,53.6,1200.0,41.5593,41.6059,41.5593,41.6059,1200.0
2018-03-27 13:55:00,53.6,53.68,53.58,53.68,1700.0,41.6059,41.668,41.5904,41.668,1700.0
2018-03-27 14:00:00,53.71,53.81,53.7,53.77,1335.0,41.6913,41.7689,41.6835,41.7379,1335.0
2018-03-27 14:05:00,53.82,53.82,53.82,53.82,200.0,41.7767,41.7767,41.7767,41.7767,200.0
2018-03-27 14:10:00,53.79,53.95,53.79,53.92,1000.0,41.7534,41.8776,41.7534,41.8543,1000.0
2018-03-27 14:15:00,53.87,53.87,53.74,53.76,900.0,41.8155,41.8155,41.7146,41.7301,900.0
2018-03-27 14:20:00,53.75,53.79,53.75,53.79,200.0,41.7223,41.7534,41.7223,41.7534,200.0
2018-03-27 14:25:00,53.75,53.75,53.69,53.71,900.0,41.7223,41.7223,41.6758,41.6913,900.0
2018-03-27 14:30:00,53.71,53.75,53.68,53.68,1846.0,41.6913,41.7223,41.668,41.668,1846.0
2018-03-27 14:35:00,53.66,53.72,53.64,53.72,800.0,41.6525,41.699,41.6369,41.699,800.0
2018-03-27 14:40:00,53.71,53.82,53.71,53.82,645.0,41.6913,41.7767,41.6913,41.7767,645.0
2018-03-27 14:45:00,53.8,53.8,53.7,53.71,1200.0,41.7611,41.7611,41.6835,41.6913,1200.0
2018-03-27 14:50:00,53.76,53.83,53.76,53.83,800.0,41.7301,41.7844,41.7301,41.7844,800.0
2018-03-27 14:55:00,53.86,53.86,53.75,53.77,1900.0,41.8077,41.8077,41.7223,41.7379,1900.0
2018-03-27 15:00:00,53.75,53.81,53.73,53.73,2300.0,41.7223,41.7689,41.7068,41.7068,2300.0
2018-03-27 15:05:00,53.71,53.72,53.59,53.72,1900.0,41.6913,41.699,41.5981,41.699,1900.0
2018-03-27 15:10:00,53.7,53.71,53.64,53.71,800.0,41.6835,41.6913,41.6369,41.6913,800.0
2018-03-27 15:15:00,53.71,53.73,53.67,53.69,2500.0,41.6913,41.7068,41.6602,41.6758,2500.0
2018-03-27 15:20:00,53.67,53.67,53.57,53.57,2900.0,41.6602,41.6602,41.5826,41.5826,2900.0
2018-03-27 15:25:00,53.55,53.56,53.39,53.39,3834.0,41.5671,41.5749,41.4429,41.4429,3834.0
2018-03-27 15:30:00,53.36,53.36,53.18,53.34,4204.0,41.4196,41.4196,41.2799,41.4041,4204.0
2018-03-27 15:35:00,53.33,53.42,53.33,53.39,4500.0,41.3963,41.4662,41.3963,41.4429,4500.0
2018-03-27 15:40:00,53.38,53.39,53.19,53.19,6292.0,41.4351,41.4429,41.2876,41.2876,6292.0
2018-03-27 15:45:00,53.14,53.33,53.14,53.3,5500.0,41.2488,41.3963,41.2488,41.373,5500.0
2018-03-27 15:50:00,53.24,53.32,53.18,53.2,7666.0,41.3265,41.3886,41.2799,41.2954,7666.0
2018-03-27 15:55:00,53.18,53.35,53.16,53.28,11634.0,41.2799,41.4118,41.2644,41.3575,11634.0
2018-03-28 09:30:00,53.46,53.68,53.46,53.47,2807.0,41.4972,41.668,41.4972,41.505,2807.0
2018-03-28 09:35:00,53.61,53.92,53.54,53.92,10072.0,41.6137,41.8543,41.5593,41.8543,10072.0
2018-03-28 09:40:00,53.96,54.04,53.73,53.73,5542.0,41.8853,41.9474,41.7068,41.7068,5542.0
2018-03-28 09:45:00,53.75,53.86,53.73,53.76,5922.0,41.7223,41.8077,41.7068,41.7301,5922.0
2018-03-28 09:50:00,53.83,53.87,53.62,53.74,11112.0,41.7844,41.8155,41.6214,41.7146,11112.0
2018-03-28 09:55:00,53.74,53.88,53.72,53.82,4500.0,41.7146,41.8232,41.699,41.7767,4500.0
2018-03-28 10:00:00,53.84,54.12,53.84,54.12,6300.0,41.7922,42.0095,41.7922,42.0095,6300.0
2018-03-28 10:05:00,54.13,54.43,54.13,54.36,3589.0,42.0173,42.2502,42.0173,42.1958,3589.0
2018-03-28 10:10:00,54.29,54.3,54.19,54.24,3323.0,42.1415,42.1493,42.0639,42.1027,3323.0
2018-03-28 10:15:00,54.2,54.21,54.07,54.17,2000.0,42.0716,42.0794,41.9707,42.0484,2000.0
2018-03-28 10:20:00,54.18,54.3,54.04,54.3,2203.0,42.0561,42.1493,41.9474,42.1493,2203.0
2018-03-28 10:25:00,54.29,54.42,54.28,54.41,2300.0,42.1415,42.2424,42.1337,42.2346,2300.0
2018-03-28 10:30:00,54.43,54.52,54.38,54.4,5500.0,42.2502,42.32,42.2114,42.2269,5500.0
2018-03-28 10:35:00,54.43,54.86,54.42,54.86,6600.0,42.2502,42.5839,42.2424,42.5839,6600.0
2018-03-28 10:40:00,54.8,54.96,54.77,54.9,7100.0,42.5374,42.6616,42.5141,42.615,7100.0
2018-03-28 10:45:00,54.77,54.98,54.69,54.95,3675.0,42.5141,42.6771,42.452,42.6538,3675.0
2018-03-28 10:50:00,54.94,55.24,54.91,55.2,4511.0,42.646,42.8789,42.6228,42.8479,4511.0
2018-03-28 10:55:00,55.2,55.22,55.04,55.08,10700.0,42.8479,42.8634,42.7237,42.7547,10700.0
2018-03-28 11:00:00,55.08,55.15,54.97,55.03,6549.0,42.7547,42.8091,42.6693,42.7159,6549.0
2018-03-28 11:05:00,55.03,55.05,54.88,55.05,4000.0,42.7159,42.7314,42.5995,42.7314,4000.0
2018-03-28 11:10:00,55.02,55.08,54.96,55.08,5200.0,42.7081,42.7547,42.6616,42.7547,5200.0
2018-03-28 11:15:00,55.1,55.15,54.98,54.98,9338.0,42.7702,42.8091,42.6771,42.6771,9338.0
2018-03-28 11:20:00,54.92,55.04,54.92,55.04,4460.0,42.6305,42.7237,42.6305,42.7237,4460.0
2018-03-28 11:25:00,55.08,55.15,55.03,55.14,4242.0,42.7547,42.8091,42.7159,42.8013,4242.0
2018-03-28 11:30:00,55.13,55.18,55.05,55.17,4289.0,42.7935,42.8323,42.7314,42.8246,4289.0
2018-03-28 11:35:00,55.2,55.2,54.95,55.04,4501.0,42.8479,42.8479,42.6538,42.7237,4501.0
2018-03-28 11:40:00,55.01,55.02,54.92,54.92,3400.0,42.7004,42.7081,42.6305,42.6305,3400.0
2018-03-28 11:45:00,54.88,54.97,54.88,54.92,1900.0,42.5995,42.6693,42.5995,42.6305,1900.0
2018-03-28 11:50:00,54.91,55.14,54.91,55.13,4042.0,42.6228,42.8013,42.6228,42.7935,4042.0
2018-03-28 11:55:00,55.11,55.12,54.92,54.92,2700.0,42.778,42.7858,42.6305,42.6305,2700.0
2018-03-28 12:00:00,54.84,54.85,54.75,54.76,1411.0,42.5684,42.5762,42.4986,42.5063,1411.0
2018-03-28 12:05:00,54.77,54.81,54.69,54.81,3100.0,42.5141,42.5451,42.452,42.5451,3100.0
2018-03-28 12:10:00,54.85,54.89,54.79,54.83,4200.0,42.5762,42.6072,42.5296,42.5607,4200.0
2018-03-28 12:15:00,54.84,54.96,54.79,54.95,6900.0,42.5684,42.6616,42.5296,42.6538,6900.0
2018-03-28 12:20:00,54.96,54.96,54.88,54.92,4100.0,42.6616,42.6616,42.5995,42.6305,4100.0
2018-03-28 12:25:00,54.95,54.99,54.92,54.98,1900.0,42.6538,42.6849,42.6305,42.6771,1900.0
2018-03-28 12:30:00,54.98,55.04,54.97,55.04,1400.0,42.6771,42.7237,42.6693,42.7237,1400.0
2018-03-28 12:35:00,54.99,55.04,54.97,55.04,3356.0,42.6849,42.7237,42.6693,42.7237,3356.0
2018-03-28 12:40:00,55.06,55.23,55.03,55.23,2700.0,42.7392,42.8712,42.7159,42.8712,2700.0
2018-03-28 12:45:00,55.26,55.39,55.26,55.31,2105.0,42.8944,42.9954,42.8944,42.9333,2105.0
2018-03-28 12:50:00,55.3,55.31,55.17,55.19,5100.0,42.9255,42.9333,42.8246,42.8401,5100.0
2018-03-28 12:55:00,55.2,55.3,55.2,55.21,2343.0,42.8479,42.9255,42.8479,42.8556,2343.0
2018-03-28 13:00:00,55.21,55.35,55.15,55.35,8418.0,42.8556,42.9643,42.8091,42.9643,8418.0
2018-03-28 13:05:00,55.26,55.41,55.2,55.4,25161.0,42.8944,43.0109,42.8479,43.0031,25161.0
2018-03-28 13:10:00,55.37,55.42,55.02,55.04,32490.0,42.9798,43.0186,42.7081,42.7237,32490.0
2018-03-28 13:15:00,55.07,55.07,54.85,54.94,1000.0,42.747,42.747,42.5762,42.646,1000.0
2018-03-28 13:20:00,54.97,54.97,54.75,54.75,1300.0,42.6693,42.6693,42.4986,42.4986,1300.0
2018-03-28 13:25:00,54.75,54.98,54.7,54.98,5300.0,42.4986,42.6771,42.4598,42.6771,5300.0
2018-03-28 13:30:00,54.98,55.07,54.92,55.03,7920.0,42.6771,42.747,42.6305,42.7159,7920.0
2018-03-28 13:35:00,55.0,55.05,54.98,55.05,4400.0,42.6926,42.7314,42.6771,42.7314,4400.0
2018-03-28 13:40:00,55.0,55.07,55.0,55.06,800.0,42.6926,42.747,42.6926,42.7392,800.0
2018-03-28 13:45:00,55.02,55.17,55.01,55.12,3700.0,42.7081,42.8246,42.7004,42.7858,3700.0
2018-03-28 13:50:00,55.12,55.24,55.11,55.17,8543.0,42.7858,42.8789,42.778,42.8246,8543.0
2018-03-28 13:55:00,55.17,55.18,55.05,55.09,3498.0,42.8246,42.8323,42.7314,42.7625,3498.0
2018-03-28 14:00:00,55.12,55.16,55.12,55.15,2796.0,42.7858,42.8168,42.7858,42.8091,2796.0
2018-03-28 14:05:00,55.16,55.25,55.16,55.25,5100.0,42.8168,42.8867,42.8168,42.8867,5100.0
2018-03-28 14:10:00,55.24,55.24,55.07,55.07,2587.0,42.8789,42.8789,42.747,42.747,2587.0
2018-03-28 14:15:00,55.05,55.06,54.97,54.98,2338.0,42.7314,42.7392,42.6693,42.6771,2338.0
2018-03-28 14:20:00,54.93,54.93,54.82,54.86,1600.0,42.6383,42.6383,42.5529,42.5839,1600.0
2018-03-28 14:25:00,54.88,54.9,54.85,54.85,1200.0,42.5995,42.615,42.5762,42.5762,1200.0
2018-03-28 14:30:00,54.82,54.89,54.82,54.89,1600.0,42.5529,42.6072,42.5529,42.6072,1600.0
2018-03-28 14:35:00,54.84,54.93,54.84,54.93,1600.0,42.5684,42.6383,42.5684,42.6383,1600.0
2018-03-28 14:40:00,54.96,54.99,54.91,54.98,1200.0,42.6616,42.6849,42.6228,42.6771,1200.0
2018-03-28 14:45:00,54.94,55.06,54.94,55.06,1600.0,42.646,42.7392,42.646,42.7392,1600.0
2018-03-28 14:50:00,55.06,55.06,54.97,54.98,1283.0,42.7392,42.7392,42.6693,42.6771,1283.0
2018-03-28 14:55:00,54.97,54.97,54.89,54.96,2227.0,42.6693,42.6693,42.6072,42.6616,2227.0
2018-03-28 15:00:00,54.84,54.86,54.79,54.79,1400.0,42.5684,42.5839,42.5296,42.5296,1400.0
2018-03-28 15:05:00,54.76,54.77,54.72,54.73,2100.0,42.5063,42.5141,42.4753,42.483,2100.0
2018-03-28 15:10:00,54.76,54.8,54.75,54.8,1800.0,42.5063,42.5374,42.4986,42.5374,1800.0
2018-03-28 15:15:00,54.83,54.83,54.74,54.75,3000.0,42.5607,42.5607,42.4908,42.4986,3000.0
2018-03-28 15:20:00,54.8,54.85,54.74,54.82,2689.0,42.5374,42.5762,42.4908,42.5529,2689.0
2018-03-28 15:25:00,54.83,54.88,54.83,54.86,1391.0,42.5607,42.5995,42.5607,42.5839,1391.0
2018-03-28 15:30:00,54.89,54.93,54.77,54.77,3809.0,42.6072,42.6383,42.5141,42.5141,3809.0
2018-03-28 15:35:00,54.72,54.84,54.7,54.82,4400.0,42.4753,42.5684,42.4598,42.5529,4400.0
2018-03-28 15:40:00,54.82,54.83,54.77,54.77,4389.0,42.5529,42.5607,42.5141,42.5141,4389.0
2018-03-28 15:45:00,54.75,54.85,54.75,54.84,6200.0,42.4986,42.5762,42.4986,42.5684,6200.0
2018-03-28 15:50:00,54.85,54.91,54.84,54.85,7590.0,42.5762,42.6228,42.5684,42.5762,7590.0
2018-03-28 15:55:00,54.86,54.9,54.85,54.86,10679.0,42.5839,42.615,42.5762,42.5839,10679.0
2018-03-29 09:30:00,54.85,54.85,54.56,54.56,700.0,42.5762,42.5762,42.3511,42.3511,700.0
2018-03-29 09:35:00,54.65,54.66,54.49,54.55,1600.0,42.4209,42.4287,42.2967,42.3433,1600.0
2018-03-29 09:40:00,54.45,54.57,54.45,54.51,1200.0,42.2657,42.3588,42.2657,42.3123,1200.0
2018-03-29 09:45:00,54.53,54.62,54.49,54.62,1100.0,42.3278,42.3977,42.2967,42.3977,1100.0
2018-03-29 09:50:00,54.63,54.74,54.62,54.68,2100.0,42.4054,42.4908,42.3977,42.4442,2100.0
2018-03-29 09:55:00,54.59,54.65,54.59,54.65,999.0,42.3744,42.4209,42.3744,42.4209,999.0
2018-03-29 10:00:00,54.64,54.79,54.64,54.79,1719.0,42.4132,42.5296,42.4132,42.5296,1719.0
2018-03-29 10:05:00,54.73,54.78,54.72,54.78,1100.0,42.483,42.5219,42.4753,42.5219,1100.0
2018-03-29 10:10:00,54.69,54.7,54.69,54.7,600.0,42.452,42.4598,42.452,42.4598,600.0
2018-03-29 10:15:00,54.65,54.67,54.52,54.67,1300.0,42.4209,42.4365,42.32,42.4365,1300.0
2018-03-29 10:20:00,54.62,54.7,54.53,54.53,9000.0,42.3977,42.4598,42.3278,42.3278,9000.0
2018-03-29 10:25:00,54.53,54.64,54.53,54.64,2800.0,42.3278,42.4132,42.3278,42.4132,2800.0
2018-03-29 10:30:00,54.6,54.6,54.34,54.34,5085.0,42.3821,42.3821,42.1803,42.1803,5085.0
2018-03-29 10:35:00,54.34,54.41,54.31,54.37,2700.0,42.1803,42.2346,42.157,42.2036,2700.0
2018-03-29 10:40:00,54.38,54.43,54.36,54.37,1900.0,42.2114,42.2502,42.1958,42.2036,1900.0
2018-03-29 10:45:00,54.38,54.39,54.1,54.18,2900.0,42.2114,42.2191,41.994,42.0561,2900.0
2018-03-29 10:50:00,54.19,54.25,54.15,54.15,700.0,42.0639,42.1104,42.0328,42.0328,700.0
2018-03-29 10:55:00,54.1,54.19,54.07,54.19,3067.0,41.994,42.0639,41.9707,42.0639,3067.0
2018-03-29 11:00:00,54.23,54.28,54.13,54.28,4147.0,42.0949,42.1337,42.0173,42.1337,4147.0
2018-03-29 11:05:00,54.28,54.34,54.26,54.32,2700.0,42.1337,42.1803,42.1182,42.1648,2700.0
2018-03-29 11:10:00,54.32,54.49,54.32,54.48,2400.0,42.1648,42.2967,42.1648,42.289,2400.0
2018-03-29 11:15:00,54.46,54.46,54.34,54.34,3021.0,42.2735,42.2735,42.1803,42.1803,3021.0
2018-03-29 11:20:00,54.35,54.45,54.35,54.42,1900.0,42.1881,42.2657,42.1881,42.2424,1900.0
2018-03-29 11:25:00,54.38,54.46,54.38,54.42,1700.0,42.2114,42.2735,42.2114,42.2424,1700.0
2018-03-29 11:30:00,54.42,54.43,54.38,54.42,1700.0,42.2424,42.2502,42.2114,42.2424,1700.0
2018-03-29 11:35:00,54.41,54.46,54.41,54.41,500.0,42.2346,42.2735,42.2346,42.2346,500.0
2018-03-29 11:40:00,54.41,54.41,54.34,54.36,1419.0,42.2346,42.2346,42.1803,42.1958,1419.0
2018-03-29 11:45:00,54.38,54.39,54.31,54.32,900.0,42.2114,42.2191,42.157,42.1648,900.0
2018-03-29 11:50:00,54.35,54.47,54.35,54.47,1600.0,42.1881,42.2812,42.1881,42.2812,1600.0
2018-03-29 11:55:00,54.45,54.52,54.45,54.52,1200.0,42.2657,42.32,42.2657,42.32,1200.0
2018-03-29 12:00:00,54.45,54.45,54.38,54.38,1401.0,42.2657,42.2657,42.2114,42.2114,1401.0
2018-03-29 12:05:00,54.39,54.4,54.29,54.32,2112.0,42.2191,42.2269,42.1415,42.1648,2112.0
2018-03-29 12:10:00,54.32,54.37,54.29,54.29,1300.0,42.1648,42.2036,42.1415,42.1415,1300.0
2018-03-29 12:15:00,54.3,54.44,54.3,54.4,6081.0,42.1493,42.2579,42.1493,42.2269,6081.0
2018-03-29 12:20:00,54.4,54.41,54.37,54.37,3700.0,42.2269,42.2346,42.2036,42.2036,3700.0
2018-03-29 12:25:00,54.35,54.38,54.33,54.38,1300.0,42.1881,42.2114,42.1725,42.2114,1300.0
2018-03-29 12:30:00,54.39,54.39,54.35,54.39,1275.0,42.2191,42.2191,42.1881,42.2191,1275.0
2018-03-29 12:35:00,54.39,54.46,54.34,54.46,1200.0,42.2191,42.2735,42.1803,42.2735,1200.0
2018-03-29 12:40:00,54.46,54.49,54.43,54.49,3400.0,42.2735,42.2967,42.2502,42.2967,3400.0
2018-03-29 12:45:00,54.48,54.51,54.48,54.51,1000.0,42.289,42.3123,42.289,42.3123,1000.0
2018-03-29 12:50:00,54.5,54.5,54.44,54.44,500.0,42.3045,42.3045,42.2579,42.2579,500.0
2018-03-29 12:55:00,54.39,54.45,54.39,54.41,2800.0,42.2191,42.2657,42.2191,42.2346,2800.0
2018-03-29 13:00:00,54.43,54.43,54.4,54.43,3100.0,42.2502,42.2502,42.2269,42.2502,3100.0
2018-03-29 13:05:00,54.44,54.45,54.39,54.39,900.0,42.2579,42.2657,42.2191,42.2191,900.0
2018-03-29 13:10:00,54.36,54.38,54.36,54.37,1600.0,42.1958,42.2114,42.1958,42.2036,1600.0
2018-03-29 13:15:00,54.39,54.45,54.39,54.39,1300.0,42.2191,42.2657,42.2191,42.2191,1300.0
2018-03-29 13:20:00,54.4,54.48,54.4,54.48,1200.0,42.2269,42.289,42.2269,42.289,1200.0
2018-03-29 13:25:00,54.49,54.5,54.43,54.44,900.0,42.2967,42.3045,42.2502,42.2579,900.0
2018-03-29 13:30:00,54.4,54.4,54.29,54.31,600.0,42.2269,42.2269,42.1415,42.157,600.0
2018-03-29 13:35:00,54.31,54.36,54.31,54.32,1413.0,42.157,42.1958,42.157,42.1648,1413.0
2018-03-29 13:40:00,54.31,54.31,54.31,54.31,300.0,42.157,42.157,42.157,42.157,300.0
2018-03-29 13:45:00,54.27,54.28,54.23,54.25,1200.0,42.126,42.1337,42.0949,42.1104,1200.0
2018-03-29 13:50:00,54.24,54.3,54.24,54.29,1700.0,42.1027,42.1493,42.1027,42.1415,1700.0
2018-03-29 13:55:00,54.26,54.28,54.16,54.16,5010.0,42.1182,42.1337,42.0406,42.0406,5010.0
2018-03-29 14:00:00,54.15,54.28,54.15,54.27,5600.0,42.0328,42.1337,42.0328,42.126,5600.0
2018-03-29 14:05:00,54.26,54.4,54.25,54.4,1400.0,42.1182,42.2269,42.1104,42.2269,1400.0
2018-03-29 14:10:00,54.39,54.49,54.37,54.44,1100.0,42.2191,42.2967,42.2036,42.2579,1100.0
2018-03-29 14:15:00,54.45,54.47,54.4,54.47,1600.0,42.2657,42.2812,42.2269,42.2812,1600.0
2018-03-29 14:20:00,54.45,54.47,54.41,54.42,1700.0,42.2657,42.2812,42.2346,42.2424,1700.0
2018-03-29 14:25:00,54.4,54.43,54.37,54.4,1501.0,42.2269,42.2502,42.2036,42.2269,1501.0
2018-03-29 14:30:00,54.38,54.44,54.38,54.43,1100.0,42.2114,42.2579,42.2114,42.2502,1100.0
2018-03-29 14:35:00,54.37,54.37,54.32,54.32,1400.0,42.2036,42.2036,42.1648,42.1648,1400.0
2018-03-29 14:40:00,54.32,54.41,54.32,54.4,2755.0,42.1648,42.2346,42.1648,42.2269,2755.0
2018-03-29 14:45:00,54.39,54.39,54.32,54.32,2203.0,42.2191,42.2191,42.1648,42.1648,2203.0
2018-03-29 14:50:00,54.31,54.31,54.23,54.24,2206.0,42.157,42.157,42.0949,42.1027,2206.0
2018-03-29 14:55:00,54.24,54.24,54.2,54.2,399.0,42.1027,42.1027,42.0716,42.0716,399.0
2018-03-29 15:00:00,54.17,54.31,54.17,54.28,2084.0,42.0484,42.157,42.0484,42.1337,2084.0
2018-03-29 15:05:00,54.28,54.3,54.24,54.24,400.0,42.1337,42.1493,42.1027,42.1027,400.0
2018-03-29 15:10:00,54.2,54.21,54.16,54.16,3208.0,42.0716,42.0794,42.0406,42.0406,3208.0
2018-03-29 15:15:00,54.12,54.13,54.04,54.05,2500.0,42.0095,42.0173,41.9474,41.9552,2500.0
2018-03-29 15:20:00,54.07,54.18,54.03,54.18,2600.0,41.9707,42.0561,41.9397,42.0561,2600.0
2018-03-29 15:25:00,54.17,54.28,54.17,54.23,2500.0,42.0484,42.1337,42.0484,42.0949,2500.0
2018-03-29 15:30:00,54.22,54.25,54.19,54.2,5000.0,42.0872,42.1104,42.0639,42.0716,5000.0
2018-03-29 15:35:00,54.18,54.25,54.13,54.24,3300.0,42.0561,42.1104,42.0173,42.1027,3300.0
2018-03-29 15:40:00,54.24,54.25,54.14,54.16,4579.0,42.1027,42.1104,42.0251,42.0406,4579.0
2018-03-29 15:45:00,54.17,54.46,54.17,54.45,9600.0,42.0484,42.2735,42.0484,42.2657,9600.0
2018-03-29 15:50:00,54.45,54.47,54.43,54.44,6441.0,42.2657,42.2812,42.2502,42.2579,6441.0
2018-03-29 15:55:00,54.44,54.49,54.4,54.41,14273.0,42.2579,42.2967,42.2269,42.2346,14273.0
2018-04-02 09:30:00,54.36,54.49,54.32,54.46,2703.0,42.1958,42.2967,42.1648,42.2735,2703.0
2018-04-02 09:35:00,54.44,54.44,54.17,54.26,1600.0,42.2579,42.2579,42.0484,42.1182,1600.0
2018-04-02 09:40:00,54.27,54.32,54.21,54.32,4503.0,42.126,42.1648,42.0794,42.1648,4503.0
2018-04-02 09:45:00,54.37,54.51,54.35,54.45,1200.0,42.2036,42.3123,42.1881,42.2657,1200.0
2018-04-02 09:50:00,54.45,54.45,54.2,54.28,1300.0,42.2657,42.2657,42.0716,42.1337,1300.0
2018-04-02 09:55:00,54.25,54.29,54.05,54.13,1800.0,42.1104,42.1415,41.9552,42.0173,1800.0
2018-04-02 10:00:00,54.12,54.26,54.12,54.17,1400.0,42.0095,42.1182,42.0095,42.0484,1400.0
2018-04-02 10:05:00,54.13,54.13,54.04,54.04,800.0,42.0173,42.0173,41.9474,41.9474,800.0
2018-04-02 10:10:00,54.07,54.15,54.07,54.15,769.0,41.9707,42.0328,41.9707,42.0328,769.0
2018-04-02 10:15:00,54.13,54.15,54.09,54.14,2000.0,42.0173,42.0328,41.9863,42.0251,2000.0
2018-04-02 10:20:00,54.14,54.18,54.13,54.16,1260.0,42.0251,42.0561,42.0173,42.0406,1260.0
2018-04-02 10:25:00,54.18,54.31,54.18,54.3,900.0,42.0561,42.157,42.0561,42.1493,900.0
2018-04-02 10:30:00,54.32,54.35,54.16,54.16,900.0,42.1648,42.1881,42.0406,42.0406,900.0
2018-04-02 10:35:00,54.18,54.24,54.14,54.14,900.0,42.0561,42.1027,42.0251,42.0251,900.0
2018-04-02 10:40:00,54.11,54.13,54.06,54.09,1135.0,42.0018,42.0173,41.963,41.9863,1135.0
2018-04-02 10:45:00,54.09,54.14,54.05,54.06,1000.0,41.9863,42.0251,41.9552,41.963,1000.0
2018-04-02 10:50:00,54.01,54.18,54.01,54.18,1400.0,41.9242,42.0561,41.9242,42.0561,1400.0
2018-04-02 10:55:00,54.16,54.25,54.16,54.25,1300.0,42.0406,42.1104,42.0406,42.1104,1300.0
2018-04-02 11:00:00,54.26,54.26,54.13,54.15,1400.0,42.1182,42.1182,42.0173,42.0328,1400.0
2018-04-02 11:05:00,54.1,54.23,54.08,54.22,1300.0,41.994,42.0949,41.9785,42.0872,1300.0
2018-04-02 11:10:00,54.22,54.23,54.13,54.13,600.0,42.0872,42.0949,42.0173,42.0173,600.0
2018-04-02 11:15:00,54.02,54.11,54.0,54.0,1800.0,41.9319,42.0018,41.9164,41.9164,1800.0
2018-04-02 11:20:00,53.98,54.0,53.9,53.98,800.0,41.9009,41.9164,41.8388,41.9009,800.0
2018-04-02 11:25:00,53.94,54.09,53.94,54.06,1400.0,41.8698,41.9863,41.8698,41.963,1400.0
2018-04-02 11:30:00,54.05,54.16,54.03,54.16,1100.0,41.9552,42.0406,41.9397,42.0406,1100.0
2018-04-02 11:35:00,54.17,54.18,54.0,54.01,2020.0,42.0484,42.0561,41.9164,41.9242,2020.0
2018-04-02 11:40:00,54.0,54.04,53.89,53.91,1500.0,41.9164,41.9474,41.831,41.8465,1500.0
2018-04-02 11:45:00,53.86,54.04,53.86,54.04,885.0,41.8077,41.9474,41.8077,41.9474,885.0
2018-04-02 11:50:00,54.08,54.08,53.95,53.95,700.0,41.9785,41.9785,41.8776,41.8776,700.0
2018-04-02 11:55:00,54.07,54.12,54.05,54.05,1000.0,41.9707,42.0095,41.9552,41.9552,1000.0
2018-04-02 12:00:00,53.99,54.05,53.96,53.96,1400.0,41.9086,41.9552,41.8853,41.8853,1400.0
2018-04-02 12:05:00,53.91,53.91,53.83,53.83,700.0,41.8465,41.8465,41.7844,41.7844,700.0
2018-04-02 12:10:00,53.77,53.85,53.76,53.79,1018.0,41.7379,41.8,41.7301,41.7534,1018.0
2018-04-02 12:15:00,53.8,53.84,53.79,53.82,1100.0,41.7611,41.7922,41.7534,41.7767,1100.0
2018-04-02 12:20:00,53.77,53.77,53.66,53.7,1300.0,41.7379,41.7379,41.6525,41.6835,1300.0
2018-04-02 12:25:00,53.68,53.81,53.68,53.77,900.0,41.668,41.7689,41.668,41.7379,900.0
2018-04-02 12:30:00,53.82,53.86,53.78,53.78,2300.0,41.7767,41.8077,41.7456,41.7456,2300.0
2018-04-02 12:35:00,53.78,53.84,53.78,53.81,700.0,41.7456,41.7922,41.7456,41.7689,700.0
2018-04-02 12:40:00,53.8,53.85,53.79,53.85,600.0,41.7611,41.8,41.7534,41.8,600.0
2018-04-02 12:45:00,53.83,53.94,53.83,53.94,700.0,41.7844,41.8698,41.7844,41.8698,700.0
2018-04-02 12:50:00,53.95,54.06,53.95,54.03,1000.0,41.8776,41.963,41.8776,41.9397,1000.0
2018-04-02 12:55:00,54.04,54.16,54.04,54.16,1700.0,41.9474,42.0406,41.9474,42.0406,1700.0
2018-04-02 13:00:00,54.15,54.23,54.12,54.23,2100.0,42.0328,42.0949,42.0095,42.0949,2100.0
2018-04-02 13:05:00,54.3,54.3,54.23,54.27,961.0,42.1493,42.1493,42.0949,42.126,961.0
2018-04-02 13:10:00,54.3,54.32,54.29,54.3,1400.0,42.1493,42.1648,42.1415,42.1493,1400.0
2018-04-02 13:15:00,54.3,54.34,54.25,54.34,1300.0,42.1493,42.1803,42.1104,42.1803,1300.0
2018-04-02 13:20:00,54.34,54.4,54.34,54.4,1000.0,42.1803,42.2269,42.1803,42.2269,1000.0
2018-04-02 13:25:00,54.31,54.32,54.24,54.24,1200.0,42.157,42.1648,42.1027,42.1027,1200.0
2018-04-02 13:30:00,54.21,54.21,54.14,54.18,1100.0,42.0794,42.0794,42.0251,42.0561,1100.0
2018-04-02 13:35:00,54.14,54.14,54.06,54.06,500.0,42.0251,42.0251,41.963,41.963,500.0
2018-04-02 13:40:00,54.05,54.09,53.97,53.97,1100.0,41.9552,41.9863,41.8931,41.8931,1100.0
2018-04-02 13:45:00,53.95,54.02,53.95,53.99,1400.0,41.8776,41.9319,41.8776,41.9086,1400.0
2018-04-02 13:50:00,53.99,53.99,53.94,53.99,1400.0,41.9086,41.9086,41.8698,41.9086,1400.0
2018-04-02 13:55:00,54.03,54.03,53.89,53.89,1400.0,41.9397,41.9397,41.831,41.831,1400.0
2018-04-02 14:00:00,53.92,53.93,53.87,53.93,1300.0,41.8543,41.8621,41.8155,41.8621,1300.0
2018-04-02 14:05:00,53.9,53.91,53.86,53.88,1400.0,41.8388,41.8465,41.8077,41.8232,1400.0
2018-04-02 14:10:00,53.87,53.88,53.76,53.82,1200.0,41.8155,41.8232,41.7301,41.7767,1200.0
2018-04-02 14:15:00,53.82,54.02,53.82,54.02,1400.0,41.7767,41.9319,41.7767,41.9319,1400.0
2018-04-02 14:20:00,54.02,54.07,53.99,54.02,1617.0,41.9319,41.9707,41.9086,41.9319,1617.0
2018-04-02 14:25:00,54.01,54.02,53.91,53.98,2400.0,41.9242,41.9319,41.8465,41.9009,2400.0
2018-04-02 14:30:00,53.96,54.03,53.92,53.99,3201.0,41.8853,41.9397,41.8543,41.9086,3201.0
2018-04-02 14:35:00,53.97,54.02,53.96,53.98,2200.0,41.8931,41.9319,41.8853,41.9009,2200.0
2018-04-02 14:40:00,54.0,54.0,53.93,53.99,3400.0,41.9164,41.9164,41.8621,41.9086,3400.0
2018-04-02 14:45:00,54.01,54.13,53.98,54.13,2200.0,41.9242,42.0173,41.9009,42.0173,2200.0
2018-04-02 14:50:00,54.11,54.2,54.1,54.14,2996.0,42.0018,42.0716,41.994,42.0251,2996.0
2018-04-02 14:55:00,54.12,54.12,53.98,54.02,3300.0,42.0095,42.0095,41.9009,41.9319,3300.0
2018-04-02 15:00:00,54.02,54.08,53.96,53.96,2835.0,41.9319,41.9785,41.8853,41.8853,2835.0
2018-04-02 15:05:00,53.97,53.97,53.79,53.8,2200.0,41.8931,41.8931,41.7534,41.7611,2200.0
2018-04-02 15:10:00,53.77,53.86,53.76,53.85,4700.0,41.7379,41.8077,41.7301,41.8,4700.0
2018-04-02 15:15:00,53.85,53.87,53.79,53.85,4960.0,41.8,41.8155,41.7534,41.8,4960.0
2018-04-02 15:20:00,53.84,53.85,53.83,53.83,2000.0,41.7922,41.8,41.7844,41.7844,2000.0
2018-04-02 15:25:00,53.78,53.8,53.78,53.79,1281.0,41.7456,41.7611,41.7456,41.7534,1281.0
2018-04-02 15:30:00,53.8,53.87,53.8,53.86,3936.0,41.7611,41.8155,41.7611,41.8077,3936.0
2018-04-02 15:35:00,53.87,53.91,53.85,53.86,6613.0,41.8155,41.8465,41.8,41.8077,6613.0
2018-04-02 15:40:00,53.82,53.87,53.8,53.81,7457.0,41.7767,41.8155,41.7611,41.7689,7457.0
2018-04-02 15:45:00,53.83,53.95,53.83,53.95,6251.0,41.7844,41.8776,41.7844,41.8776,6251.0
2018-04-02 15:50:00,53.96,54.08,53.96,54.08,8834.0,41.8853,41.9785,41.8853,41.9785,8834.0
2018-04-02 15:55:00,54.07,54.08,53.91,53.93,6040.0,41.9707,41.9785,41.8465,41.8621,6040.0
2018-04-03 09:30:00,53.95,53.95,53.47,53.47,2365.0,41.8776,41.8776,41.505,41.505,2365.0
2018-04-03 09:35:00,53.53,53.53,53.24,53.24,2753.0,41.5516,41.5516,41.3265,41.3265,2753.0
2018-04-03 09:40:00,53.19,53.19,52.82,52.92,3300.0,41.2876,41.2876,41.0004,41.0781,3300.0
2018-04-03 09:45:00,52.87,53.06,52.83,53.04,3400.0,41.0393,41.1867,41.0082,41.1712,3400.0
2018-04-03 09:50:00,53.14,53.26,53.13,53.14,2083.0,41.2488,41.342,41.2411,41.2488,2083.0
2018-04-03 09:55:00,53.12,53.21,53.07,53.07,3486.0,41.2333,41.3032,41.1945,41.1945,3486.0
2018-04-03 10:00:00,53.11,53.15,53.05,53.14,2603.0,41.2255,41.2566,41.179,41.2488,2603.0
2018-04-03 10:05:00,53.14,53.26,53.14,53.25,1920.0,41.2488,41.342,41.2488,41.3342,1920.0
2018-04-03 10:10:00,53.31,53.44,53.29,53.38,2914.0,41.3808,41.4817,41.3653,41.4351,2914.0
2018-04-03 10:15:00,53.42,53.5,53.35,53.36,3006.0,41.4662,41.5283,41.4118,41.4196,3006.0
2018-04-03 10:20:00,53.35,53.49,53.3,53.38,3504.0,41.4118,41.5205,41.373,41.4351,3504.0
2018-04-03 10:25:00,53.35,53.36,53.15,53.15,2200.0,41.4118,41.4196,41.2566,41.2566,2200.0
2018-04-03 10:30:00,53.19,53.26,53.16,53.23,2700.0,41.2876,41.342,41.2644,41.3187,2700.0
2018-04-03 10:35:00,53.21,53.24,53.15,53.24,2100.0,41.3032,41.3265,41.2566,41.3265,2100.0
2018-04-03 10:40:00,53.27,53.35,53.2,53.32,2800.0,41.3497,41.4118,41.2954,41.3886,2800.0
2018-04-03 10:45:00,53.33,53.42,53.29,53.4,2700.0,41.3963,41.4662,41.3653,41.4507,2700.0
2018-04-03 10:50:00,53.4,53.45,53.36,53.45,1700.0,41.4507,41.4895,41.4196,41.4895,1700.0
2018-04-03 10:55:00,53.47,53.48,53.32,53.41,2900.0,41.505,41.5128,41.3886,41.4584,2900.0
2018-04-03 11:00:00,53.41,53.45,53.34,53.45,3200.0,41.4584,41.4895,41.4041,41.4895,3200.0
2018-04-03 11:05:00,53.46,53.46,53.36,53.43,2637.0,41.4972,41.4972,41.4196,41.4739,2637.0
2018-04-03 11:10:00,53.43,53.46,53.41,53.44,2200.0,41.4739,41.4972,41.4584,41.4817,2200.0
2018-04-03 11:15:00,53.44,53.51,53.44,53.5,1000.0,41.4817,41.536,41.4817,41.5283,1000.0
2018-04-03 11:20:00,53.52,53.64,53.52,53.64,1000.0,41.5438,41.6369,41.5438,41.6369,1000.0
2018-04-03 11:25:00,53.64,53.7,53.6,53.6,1400.0,41.6369,41.6835,41.6059,41.6059,1400.0
2018-04-03 11:30:00,53.6,53.69,53.6,53.62,1200.0,41.6059,41.6758,41.6059,41.6214,1200.0
2018-04-03 11:35:00,53.66,53.74,53.64,53.71,700.0,41.6525,41.7146,41.6369,41.6913,700.0
2018-04-03 11:40:00,53.66,53.68,53.64,53.64,2000.0,41.6525,41.668,41.6369,41.6369,2000.0
2018-04-03 11:45:00,53.65,53.71,53.59,53.71,1800.0,41.6447,41.6913,41.5981,41.6913,1800.0
2018-04-03 11:50:00,53.73,53.77,53.73,53.77,1200.0,41.7068,41.7379,41.7068,41.7379,1200.0
2018-04-03 11:55:00,53.77,53.8,53.73,53.8,2000.0,41.7379,41.7611,41.7068,41.7611,2000.0
2018-04-03 12:00:00,53.81,53.85,53.78,53.82,2900.0,41.7689,41.8,41.7456,41.7767,2900.0
2018-04-03 12:05:00,53.85,53.89,53.84,53.89,2511.0,41.8,41.831,41.7922,41.831,2511.0
2018-04-03 12:10:00,53.89,53.93,53.86,53.87,6228.0,41.831,41.8621,41.8077,41.8155,6228.0
2018-04-03 12:15:00,53.89,53.89,53.87,53.89,2000.0,41.831,41.831,41.8155,41.831,2000.0
2018-04-03 12:20:00,53.9,53.98,53.9,53.98,1700.0,41.8388,41.9009,41.8388,41.9009,1700.0
2018-04-03 12:25:00,53.97,54.04,53.97,54.03,3007.0,41.8931,41.9474,41.8931,41.9397,3007.0
2018-04-03 12:30:00,53.93,53.93,53.77,53.77,1400.0,41.8621,41.8621,41.7379,41.7379,1400.0
2018-04-03 12:35:00,53.76,53.77,53.67,53.67,1400.0,41.7301,41.7379,41.6602,41.6602,1400.0
2018-04-03 12:40:00,53.65,53.66,53.63,53.66,1100.0,41.6447,41.6525,41.6292,41.6525,1100.0
2018-04-03 12:45:00,53.66,53.66,53.63,53.63,200.0,41.6525,41.6525,41.6292,41.6292,200.0
2018-04-03 12:50:00,53.55,53.55,53.49,53.49,1600.0,41.5671,41.5671,41.5205,41.5205,1600.0
2018-04-03 12:55:00,53.49,53.49,53.38,53.38,1500.0,41.5205,41.5205,41.4351,41.4351,1500.0
2018-04-03 13:00:00,53.36,53.42,53.36,53.42,1400.0,41.4196,41.4662,41.4196,41.4662,1400.0
2018-04-03 13:05:00,53.43,53.43,53.36,53.36,700.0,41.4739,41.4739,41.4196,41.4196,700.0
2018-04-03 13:10:00,53.34,53.36,53.31,53.31,1400.0,41.4041,41.4196,41.3808,41.3808,1400.0
2018-04-03 13:15:00,53.32,53.34,53.27,53.3,1368.0,41.3886,41.4041,41.3497,41.373,1368.0
2018-04-03 13:20:00,53.3,53.34,53.3,53.34,400.0,41.373,41.4041,41.373,41.4041,400.0
2018-04-03 13:25:00,53.35,53.46,53.35,53.4,2038.0,41.4118,41.4972,41.4118,41.4507,2038.0
2018-04-03 13:30:00,53.38,53.41,53.37,53.39,1200.0,41.4351,41.4584,41.4274,41.4429,1200.0
2018-04-03 13:35:00,53.35,53.36,53.34,53.34,1400.0,41.4118,41.4196,41.4041,41.4041,1400.0
2018-04-03 13:40:00,53.3,53.37,53.3,53.37,1800.0,41.373,41.4274,41.373,41.4274,1800.0
2018-04-03 13:45:00,53.39,53.4,53.39,53.4,700.0,41.4429,41.4507,41.4429,41.4507,700.0
2018-04-03 13:50:00,53.4,53.43,53.4,53.43,400.0,41.4507,41.4739,41.4507,41.4739,400.0
2018-04-03 13:55:00,53.44,53.51,53.44,53.5,1100.0,41.4817,41.536,41.4817,41.5283,1100.0
2018-04-03 14:00:00,53.49,53.51,53.48,53.51,581.0,41.5205,41.536,41.5128,41.536,581.0
2018-04-03 14:05:00,53.51,53.51,53.48,53.48,1100.0,41.536,41.536,41.5128,41.5128,1100.0
2018-04-03 14:10:00,53.48,53.49,53.44,53.49,1300.0,41.5128,41.5205,41.4817,41.5205,1300.0
2018-04-03 14:15:00,53.51,53.59,53.51,53.59,700.0,41.536,41.5981,41.536,41.5981,700.0
2018-04-03 14:20:00,53.56,53.65,53.56,53.65,700.0,41.5749,41.6447,41.5749,41.6447,700.0
2018-04-03 14:25:00,53.7,53.71,53.7,53.7,400.0,41.6835,41.6913,41.6835,41.6835,400.0
2018-04-03 14:30:00,53.72,53.77,53.68,53.68,1467.0,41.699,41.7379,41.668,41.668,1467.0
2018-04-03 14:35:00,53.69,53.71,53.69,53.71,400.0,41.6758,41.6913,41.6758,41.6913,400.0
2018-04-03 14:40:00,53.69,53.73,53.69,53.73,700.0,41.6758,41.7068,41.6758,41.7068,700.0
2018-04-03 14:45:00,53.72,53.77,53.7,53.77,1500.0,41.699,41.7379,41.6835,41.7379,1500.0
2018-04-03 14:50:00,53.79,53.79,53.6,53.65,1100.0,41.7534,41.7534,41.6059,41.6447,1100.0
2018-04-03 14:55:00,53.67,53.72,53.67,53.68,1200.0,41.6602,41.699,41.6602,41.668,1200.0
2018-04-03 15:00:00,53.66,53.87,53.65,53.87,1200.0,41.6525,41.8155,41.6447,41.8155,1200.0
2018-04-03 15:05:00,53.92,54.07,53.92,54.04,1474.0,41.8543,41.9707,41.8543,41.9474,1474.0
2018-04-03 15:10:00,54.04,54.07,53.95,53.99,6805.0,41.9474,41.9707,41.8776,41.9086,6805.0
2018-04-03 15:15:00,53.96,53.99,53.96,53.96,4600.0,41.8853,41.9086,41.8853,41.8853,4600.0
2018-04-03 15:20:00,53.97,53.99,53.93,53.99,2600.0,41.8931,41.9086,41.8621,41.9086,2600.0
2018-04-03 15:25:00,54.01,54.08,54.0,54.08,1500.0,41.9242,41.9785,41.9164,41.9785,1500.0
2018-04-03 15:30:00,54.07,54.07,53.91,53.91,3900.0,41.9707,41.9707,41.8465,41.8465,3900.0
2018-04-03 15:35:00,53.92,53.92,53.85,53.87,4400.0,41.8543,41.8543,41.8,41.8155,4400.0
2018-04-03 15:40:00,53.87,53.87,53.8,53.8,5399.0,41.8155,41.8155,41.7611,41.7611,5399.0
2018-04-03 15:45:00,53.78,53.83,53.73,53.73,3773.0,41.7456,41.7844,41.7068,41.7068,3773.0
2018-04-03 15:50:00,53.72,53.74,53.58,53.58,8812.0,41.699,41.7146,41.5904,41.5904,8812.0
2018-04-03 15:55:00,53.57,53.78,53.57,53.78,7862.0,41.5826,41.7456,41.5826,41.7456,7862.0
2018-04-04 09:30:00,53.52,53.71,53.52,53.67,1400.0,41.5438,41.6913,41.5438,41.6602,1400.0
2018-04-04 09:35:00,53.75,53.84,53.68,53.84,1500.0,41.7223,41.7922,41.668,41.7922,1500.0
2018-04-04 09:40:00,53.92,54.27,53.87,54.27,5590.0,41.8543,42.126,41.8155,42.126,5590.0
2018-04-04 09:45:00,54.28,54.57,54.28,54.57,2300.0,42.1337,42.3588,42.1337,42.3588,2300.0
2018-04-04 09:50:00,54.6,54.76,54.59,54.72,2064.0,42.3821,42.5063,42.3744,42.4753,2064.0
2018-04-04 09:55:00,54.71,54.85,54.68,54.81,3200.0,42.4675,42.5762,42.4442,42.5451,3200.0
2018-04-04 10:00:00,54.8,54.8,54.62,54.72,2500.0,42.5374,42.5374,42.3977,42.4753,2500.0
2018-04-04 10:05:00,54.72,54.92,54.7,54.9,2200.0,42.4753,42.6305,42.4598,42.615,2200.0
2018-04-04 10:10:00,54.9,54.97,54.82,54.93,2200.0,42.615,42.6693,42.5529,42.6383,2200.0
2018-04-04 10:15:00,54.89,54.94,54.83,54.94,1600.0,42.6072,42.646,42.5607,42.646,1600.0
2018-04-04 10:20:00,54.95,55.07,54.95,55.05,1900.0,42.6538,42.747,42.6538,42.7314,1900.0
2018-04-04 10:25:00,54.99,55.14,54.99,55.14,1464.0,42.6849,42.8013,42.6849,42.8013,1464.0
2018-04-04 10:30:00,55.15,55.2,55.04,55.05,2100.0,42.8091,42.8479,42.7237,42.7314,2100.0
2018-04-04 10:35:00,55.08,55.19,54.95,55.19,3100.0,42.7547,42.8401,42.6538,42.8401,3100.0
2018-04-04 10:40:00,55.26,55.36,55.26,55.3,1899.0,42.8944,42.9721,42.8944,42.9255,1899.0
2018-04-04 10:45:00,55.31,55.31,55.04,55.04,1400.0,42.9333,42.9333,42.7237,42.7237,1400.0
2018-04-04 10:50:00,55.01,55.14,55.01,55.11,900.0,42.7004,42.8013,42.7004,42.778,900.0
2018-04-04 10:55:00,55.13,55.13,55.05,55.05,1400.0,42.7935,42.7935,42.7314,42.7314,1400.0
2018-04-04 11:00:00,54.99,54.99,54.9,54.97,2600.0,42.6849,42.6849,42.615,42.6693,2600.0
2018-04-04 11:05:00,54.97,55.09,54.97,55.08,1433.0,42.6693,42.7625,42.6693,42.7547,1433.0
2018-04-04 11:10:00,55.08,55.08,54.95,54.96,1900.0,42.7547,42.7547,42.6538,42.6616,1900.0
2018-04-04 11:15:00,54.95,54.95,54.6,54.6,2600.0,42.6538,42.6538,42.3821,42.3821,2600.0
2018-04-04 11:20:00,54.52,54.59,54.52,54.59,1700.0,42.32,42.3744,42.32,42.3744,1700.0
2018-04-04 11:25:00,54.61,54.63,54.51,54.52,1300.0,42.3899,42.4054,42.3123,42.32,1300.0
2018-04-04 11:30:00,54.47,54.5,54.4,54.41,1671.0,42.2812,42.3045,42.2269,42.2346,1671.0
2018-04-04 11:35:00,54.37,54.4,54.36,54.37,1300.0,42.2036,42.2269,42.1958,42.2036,1300.0
2018-04-04 11:40:00,54.37,54.45,54.37,54.45,900.0,42.2036,42.2657,42.2036,42.2657,900.0
2018-04-04 11:45:00,54.42,54.56,54.41,54.5,1300.0,42.2424,42.3511,42.2346,42.3045,1300.0
2018-04-04 11:50:00,54.54,54.54,54.46,54.46,1003.0,42.3356,42.3356,42.2735,42.2735,1003.0
2018-04-04 11:55:00,54.46,54.46,54.4,54.4,300.0,42.2735,42.2735,42.2269,42.2269,300.0
2018-04-04 12:00:00,54.46,54.48,54.43,54.43,600.0,42.2735,42.289,42.2502,42.2502,600.0
2018-04-04 12:05:00,54.43,54.44,54.4,54.42,1300.0,42.2502,42.2579,42.2269,42.2424,1300.0
2018-04-04 12:10:00,54.43,54.54,54.39,54.51,1900.0,42.2502,42.3356,42.2191,42.3123,1900.0
2018-04-04 12:15:00,54.47,54.5,54.44,54.47,2000.0,42.2812,42.3045,42.2579,42.2812,2000.0
2018-04-04 12:20:00,54.47,54.58,54.47,54.52,800.0,42.2812,42.3666,42.2812,42.32,800.0
2018-04-04 12:25:00,54.5,54.5,54.44,54.44,600.0,42.3045,42.3045,42.2579,42.2579,600.0
2018-04-04 12:30:00,54.45,54.53,54.43,54.53,1200.0,42.2657,42.3278,42.2502,42.3278,1200.0
2018-04-04 12:35:00,54.55,54.55,54.46,54.46,800.0,42.3433,42.3433,42.2735,42.2735,800.0
2018-04-04 12:40:00,54.46,54.46,54.42,54.45,600.0,42.2735,42.2735,42.2424,42.2657,600.0
2018-04-04 12:45:00,54.43,54.44,54.41,54.43,800.0,42.2502,42.2579,42.2346,42.2502,800.0
2018-04-04 12:50:00,54.42,54.46,54.42,54.45,1200.0,42.2424,42.2735,42.2424,42.2657,1200.0
2018-04-04 12:55:00,54.45,54.49,54.45,54.49,500.0,42.2657,42.2967,42.2657,42.2967,500.0
2018-04-04 13:00:00,54.55,54.57,54.55,54.56,400.0,42.3433,42.3588,42.3433,42.3511,400.0
2018-04-04 13:05:00,54.55,54.55,54.47,54.47,700.0,42.3433,42.3433,42.2812,42.2812,700.0
2018-04-04 13:10:00,54.46,54.5,54.45,54.5,900.0,42.2735,42.3045,42.2657,42.3045,900.0
2018-04-04 13:15:00,54.5,54.63,54.5,54.59,1327.0,42.3045,42.4054,42.3045,42.3744,1327.0
2018-04-04 13:20:00,54.64,54.73,54.63,54.73,2000.0,42.4132,42.483,42.4054,42.483,2000.0
2018-04-04 13:25:00,54.71,54.71,54.67,54.7,1900.0,42.4675,42.4675,42.4365,42.4598,1900.0
2018-04-04 13:30:00,54.71,54.71,54.61,54.61,1100.0,42.4675,42.4675,42.3899,42.3899,1100.0
2018-04-04 13:35:00,54.64,54.74,54.64,54.74,1854.0,42.4132,42.4908,42.4132,42.4908,1854.0
2018-04-04 13:40:00,54.76,54.82,54.76,54.8,2200.0,42.5063,42.5529,42.5063,42.5374,2200.0
2018-04-04 13:45:00,54.76,54.86,54.76,54.86,1700.0,42.5063,42.5839,42.5063,42.5839,1700.0
2018-04-04 13:50:00,54.86,54.92,54.86,54.92,4052.0,42.5839,42.6305,42.5839,42.6305,4052.0
2018-04-04 13:55:00,54.95,54.98,54.91,54.96,2200.0,42.6538,42.6771,42.6228,42.6616,2200.0
2018-04-04 14:00:00,54.96,55.09,54.95,55.09,5859.0,42.6616,42.7625,42.6538,42.7625,5859.0
2018-04-04 14:05:00,55.1,55.17,55.08,55.08,2200.0,42.7702,42.8246,42.7547,42.7547,2200.0
2018-04-04 14:10:00,55.07,55.08,55.04,55.06,1045.0,42.747,42.7547,42.7237,42.7392,1045.0
2018-04-04 14:15:00,55.07,55.09,55.0,55.09,2100.0,42.747,42.7625,42.6926,42.7625,2100.0
2018-04-04 14:20:00,55.09,55.14,55.09,55.14,2500.0,42.7625,42.8013,42.7625,42.8013,2500.0
2018-04-04 14:25:00,55.15,55.2,55.11,55.19,2400.0,42.8091,42.8479,42.778,42.8401,2400.0
2018-04-04 14:30:00,55.2,55.21,55.01,55.04,2800.0,42.8479,42.8556,42.7004,42.7237,2800.0
2018-04-04 14:35:00,55.05,55.18,55.05,55.17,3000.0,42.7314,42.8323,42.7314,42.8246,3000.0
2018-04-04 14:40:00,55.18,55.27,55.18,55.26,2100.0,42.8323,42.9022,42.8323,42.8944,2100.0
2018-04-04 14:45:00,55.25,55.35,55.25,55.3,1700.0,42.8867,42.9643,42.8867,42.9255,1700.0
2018-04-04 14:50:00,55.3,55.3,55.29,55.29,2600.0,42.9255,42.9255,42.9177,42.9177,2600.0
2018-04-04 14:55:00,55.29,55.34,55.25,55.34,2100.0,42.9177,42.9565,42.8867,42.9565,2100.0
2018-04-04 15:00:00,55.35,55.44,55.34,55.44,5600.0,42.9643,43.0342,42.9565,43.0342,5600.0
2018-04-04 15:05:00,55.44,55.51,55.36,55.36,2099.0,43.0342,43.0885,42.9721,42.9721,2099.0
2018-04-04 15:10:00,55.34,55.35,55.25,55.25,700.0,42.9565,42.9643,42.8867,42.8867,700.0
2018-04-04 15:15:00,55.26,55.26,55.15,55.16,2100.0,42.8944,42.8944,42.8091,42.8168,2100.0
2018-04-04 15:20:00,55.21,55.29,55.14,55.28,1900.0,42.8556,42.9177,42.8013,42.91,1900.0
2018-04-04 15:25:00,55.25,55.34,55.23,55.26,2400.0,42.8867,42.9565,42.8712,42.8944,2400.0
2018-04-04 15:30:00,55.28,55.32,55.28,55.31,5751.0,42.91,42.941,42.91,42.9333,5751.0
2018-04-04 15:35:00,55.3,55.35,55.25,55.35,4710.0,42.9255,42.9643,42.8867,42.9643,4710.0
2018-04-04 15:40:00,55.33,55.33,55.24,55.25,3758.0,42.9488,42.9488,42.8789,42.8867,3758.0
2018-04-04 15:45:00,55.26,55.31,55.22,55.22,5711.0,42.8944,42.9333,42.8634,42.8634,5711.0
2018-04-04 15:50:00,55.2,55.21,55.17,55.19,8198.0,42.8479,42.8556,42.8246,42.8401,8198.0
2018-04-04 15:55:00,55.19,55.21,55.16,55.16,5289.0,42.8401,42.8556,42.8168,42.8168,5289.0
2018-04-05 09:30:00,54.71,54.71,54.5,54.5,800.0,42.4675,42.4675,42.3045,42.3045,800.0
2018-04-05 09:35:00,54.5,54.5,54.29,54.29,800.0,42.3045,42.3045,42.1415,42.1415,800.0
2018-04-05 09:40:00,54.2,54.2,54.0,54.07,1400.0,42.0716,42.0716,41.9164,41.9707,1400.0
2018-04-05 09:45:00,54.04,54.23,54.04,54.23,800.0,41.9474,42.0949,41.9474,42.0949,800.0
2018-04-05 09:50:00,54.34,54.38,54.29,54.29,1200.0,42.1803,42.2114,42.1415,42.1415,1200.0
2018-04-05 09:55:00,54.24,54.42,54.24,54.42,1500.0,42.1027,42.2424,42.1027,42.2424,1500.0
2018-04-05 10:00:00,54.47,54.51,54.43,54.44,1698.0,42.2812,42.3123,42.2502,42.2579,1698.0
2018-04-05 10:05:00,54.39,54.52,54.39,54.52,1790.0,42.2191,42.32,42.2191,42.32,1790.0
2018-04-05 10:10:00,54.43,54.43,54.34,54.38,500.0,42.2502,42.2502,42.1803,42.2114,500.0
2018-04-05 10:15:00,54.37,54.48,54.37,54.43,2400.0,42.2036,42.289,42.2036,42.2502,2400.0
2018-04-05 10:20:00,54.42,54.5,54.4,54.41,1700.0,42.2424,42.3045,42.2269,42.2346,1700.0
2018-04-05 10:25:00,54.42,54.52,54.4,54.52,3297.0,42.2424,42.32,42.2269,42.32,3297.0
2018-04-05 10:30:00,54.51,54.51,54.36,54.37,5100.0,42.3123,42.3123,42.1958,42.2036,5100.0
2018-04-05 10:35:00,54.42,54.42,54.36,54.36,5218.0,42.2424,42.2424,42.1958,42.1958,5218.0
2018-04-05 10:40:00,54.36,54.4,54.27,54.27,4100.0,42.1958,42.2269,42.126,42.126,4100.0
2018-04-05 10:45:00,54.22,54.22,54.09,54.09,2500.0,42.0872,42.0872,41.9863,41.9863,2500.0
2018-04-05 10:50:00,54.11,54.13,54.06,54.06,1900.0,42.0018,42.0173,41.963,41.963,1900.0
2018-04-05 10:55:00,54.05,54.09,54.01,54.01,1700.0,41.9552,41.9863,41.9242,41.9242,1700.0
2018-04-05 11:00:00,54.02,54.03,53.96,54.01,2405.0,41.9319,41.9397,41.8853,41.9242,2405.0
2018-04-05 11:05:00,54.03,54.2,54.02,54.19,900.0,41.9397,42.0716,41.9319,42.0639,900.0
2018-04-05 11:10:00,54.17,54.2,54.12,54.2,2640.0,42.0484,42.0716,42.0095,42.0716,2640.0
2018-04-05 11:15:00,54.21,54.23,54.14,54.15,1500.0,42.0794,42.0949,42.0251,42.0328,1500.0
2018-04-05 11:20:00,54.13,54.15,54.04,54.06,1511.0,42.0173,42.0328,41.9474,41.963,1511.0
2018-04-05 11:25:00,54.06,54.16,54.06,54.14,1100.0,41.963,42.0406,41.963,42.0251,1100.0
2018-04-05 11:30:00,54.14,54.15,54.12,54.12,1500.0,42.0251,42.0328,42.0095,42.0095,1500.0
2018-04-05 11:35:00,54.1,54.22,54.1,54.22,694.0,41.994,42.0872,41.994,42.0872,694.0
2018-04-05 11:40:00,54.19,54.25,54.19,54.21,2317.0,42.0639,42.1104,42.0639,42.0794,2317.0
2018-04-05 11:45:00,54.23,54.23,54.17,54.18,1000.0,42.0949,42.0949,42.0484,42.0561,1000.0
2018-04-05 11:50:00,54.19,54.22,54.19,54.2,600.0,42.0639,42.0872,42.0639,42.0716,600.0
2018-04-05 11:55:00,54.21,54.21,54.13,54.14,1100.0,42.0794,42.0794,42.0173,42.0251,1100.0
2018-04-05 12:00:00,54.16,54.18,54.14,54.18,1212.0,42.0406,42.0561,42.0251,42.0561,1212.0
2018-04-05 12:05:00,54.19,54.19,54.08,54.09,1200.0,42.0639,42.0639,41.9785,41.9863,1200.0
2018-04-05 12:10:00,54.08,54.21,54.07,54.2,1900.0,41.9785,42.0794,41.9707,42.0716,1900.0
2018-04-05 12:15:00,54.2,54.21,54.1,54.14,2488.0,42.0716,42.0794,41.994,42.0251,2488.0
2018-04-05 12:20:00,54.17,54.19,54.04,54.04,1200.0,42.0484,42.0639,41.9474,41.9474,1200.0
2018-04-05 12:25:00,54.08,54.1,54.03,54.03,1300.0,41.9785,41.994,41.9397,41.9397,1300.0
2018-04-05 12:30:00,54.03,54.03,53.97,53.97,2038.0,41.9397,41.9397,41.8931,41.8931,2038.0
2018-04-05 12:35:00,53.99,54.01,53.97,54.01,1400.0,41.9086,41.9242,41.8931,41.9242,1400.0
2018-04-05 12:40:00,54.02,54.02,53.97,53.97,2370.0,41.9319,41.9319,41.8931,41.8931,2370.0
2018-04-05 12:45:00,53.95,54.01,53.92,54.01,1616.0,41.8776,41.9242,41.8543,41.9242,1616.0
2018-04-05 12:50:00,54.04,54.1,54.04,54.07,700.0,41.9474,41.994,41.9474,41.9707,700.0
2018-04-05 12:55:00,54.13,54.18,54.13,54.17,1482.0,42.0173,42.0561,42.0173,42.0484,1482.0
2018-04-05 13:00:00,54.2,54.23,54.15,54.19,2600.0,42.0716,42.0949,42.0328,42.0639,2600.0
2018-04-05 13:05:00,54.18,54.18,54.11,54.11,814.0,42.0561,42.0561,42.0018,42.0018,814.0
2018-04-05 13:10:00,54.12,54.12,54.06,54.1,1100.0,42.0095,42.0095,41.963,41.994,1100.0
2018-04-05 13:15:00,54.12,54.12,54.11,54.11,1200.0,42.0095,42.0095,42.0018,42.0018,1200.0
2018-04-05 13:20:00,54.1,54.15,54.1,54.15,2300.0,41.994,42.0328,41.994,42.0328,2300.0
2018-04-05 13:25:00,54.14,54.14,54.11,54.11,500.0,42.0251,42.0251,42.0018,42.0018,500.0
2018-04-05 13:30:00,54.08,54.09,54.05,54.09,800.0,41.9785,41.9863,41.9552,41.9863,800.0
2018-04-05 13:35:00,54.09,54.3,54.09,54.3,2200.0,41.9863,42.1493,41.9863,42.1493,2200.0
2018-04-05 13:40:00,54.29,54.38,54.27,54.27,2517.0,42.1415,42.2114,42.126,42.126,2517.0
2018-04-05 13:45:00,54.25,54.35,54.25,54.33,900.0,42.1104,42.1881,42.1104,42.1725,900.0
2018-04-05 13:50:00,54.32,54.39,54.32,54.39,300.0,42.1648,42.2191,42.1648,42.2191,300.0
2018-04-05 13:55:00,54.39,54.41,54.39,54.39,1200.0,42.2191,42.2346,42.2191,42.2191,1200.0
2018-04-05 14:00:00,54.39,54.45,54.39,54.42,1300.0,42.2191,42.2657,42.2191,42.2424,1300.0
2018-04-05 14:05:00,54.42,54.49,54.42,54.49,700.0,42.2424,42.2967,42.2424,42.2967,700.0
2018-04-05 14:10:00,54.5,54.54,54.49,54.5,1600.0,42.3045,42.3356,42.2967,42.3045,1600.0
2018-04-05 14:15:00,54.52,54.52,54.49,54.49,500.0,42.32,42.32,42.2967,42.2967,500.0
2018-04-05 14:20:00,54.45,54.48,54.45,54.48,1100.0,42.2657,42.289,42.2657,42.289,1100.0
2018-04-05 14:25:00,54.43,54.47,54.43,54.43,1200.0,42.2502,42.2812,42.2502,42.2502,1200.0
2018-04-05 14:30:00,54.43,54.46,54.42,54.46,1100.0,42.2502,42.2735,42.2424,42.2735,1100.0
2018-04-05 14:35:00,54.46,54.5,54.46,54.5,800.0,42.2735,42.3045,42.2735,42.3045,800.0
2018-04-05 14:40:00,54.5,54.51,54.48,54.51,2210.0,42.3045,42.3123,42.289,42.3123,2210.0
2018-04-05 14:45:00,54.51,54.51,54.47,54.47,1100.0,42.3123,42.3123,42.2812,42.2812,1100.0
2018-04-05 14:50:00,54.46,54.46,54.4,54.43,2100.0,42.2735,42.2735,42.2269,42.2502,2100.0
2018-04-05 14:55:00,54.42,54.42,54.37,54.37,1593.0,42.2424,42.2424,42.2036,42.2036,1593.0
2018-04-05 15:00:00,54.35,54.35,54.3,54.33,900.0,42.1881,42.1881,42.1493,42.1725,900.0
2018-04-05 15:05:00,54.36,54.4,54.36,54.4,600.0,42.1958,42.2269,42.1958,42.2269,600.0
2018-04-05 15:10:00,54.4,54.42,54.39,54.42,1600.0,42.2269,42.2424,42.2191,42.2424,1600.0
2018-04-05 15:15:00,54.43,54.45,54.41,54.42,1600.0,42.2502,42.2657,42.2346,42.2424,1600.0
2018-04-05 15:20:00,54.43,54.45,54.42,54.45,1150.0,42.2502,42.2657,42.2424,42.2657,1150.0
2018-04-05 15:25:00,54.46,54.48,54.41,54.41,6184.0,42.2735,42.289,42.2346,42.2346,6184.0
2018-04-05 15:30:00,54.41,54.46,54.41,54.42,3815.0,42.2346,42.2735,42.2346,42.2424,3815.0
2018-04-05 15:35:00,54.43,54.47,54.43,54.47,2100.0,42.2502,42.2812,42.2502,42.2812,2100.0
2018-04-05 15:40:00,54.48,54.52,54.48,54.52,2366.0,42.289,42.32,42.289,42.32,2366.0
2018-04-05 15:45:00,54.54,54.63,54.54,54.63,3007.0,42.3356,42.4054,42.3356,42.4054,3007.0
2018-04-05 15:50:00,54.64,54.72,54.63,54.68,4400.0,42.4132,42.4753,42.4054,42.4442,4400.0
2018-04-05 15:55:00,54.69,54.78,54.65,54.77,14122.0,42.452,42.5219,42.4209,42.5141,14122.0
2018-04-06 09:30:00,54.88,55.23,54.88,54.92,1000.0,42.5995,42.8712,42.5995,42.6305,1000.0
2018-04-06 09:35:00,55.01,55.05,54.89,55.03,1500.0,42.7004,42.7314,42.6072,42.7159,1500.0
2018-04-06 09:40:00,54.97,55.34,54.88,55.23,3554.0,42.6693,42.9565,42.5995,42.8712,3554.0
2018-04-06 09:45:00,55.19,55.59,55.19,55.59,5045.0,42.8401,43.1506,42.8401,43.1506,5045.0
2018-04-06 09:50:00,55.6,55.6,55.4,55.4,2900.0,43.1584,43.1584,43.0031,43.0031,2900.0
2018-04-06 09:55:00,55.33,55.42,55.27,55.4,1100.0,42.9488,43.0186,42.9022,43.0031,1100.0
2018-04-06 10:00:00,55.35,55.55,55.35,55.55,4523.0,42.9643,43.1195,42.9643,43.1195,4523.0
2018-04-06 10:05:00,55.53,55.64,55.51,55.58,3100.0,43.104,43.1894,43.0885,43.1428,3100.0
2018-04-06 10:10:00,55.57,55.61,55.54,55.61,3063.0,43.1351,43.1661,43.1118,43.1661,3063.0
2018-04-06 10:15:00,55.6,55.74,55.6,55.73,3421.0,43.1584,43.267,43.1584,43.2593,3421.0
2018-04-06 10:20:00,55.77,55.83,55.71,55.8,3600.0,43.2903,43.3369,43.2437,43.3136,3600.0
2018-04-06 10:25:00,55.79,55.79,55.57,55.58,1900.0,43.3058,43.3058,43.1351,43.1428,1900.0
2018-04-06 10:30:00,55.59,55.64,55.52,55.64,1619.0,43.1506,43.1894,43.0963,43.1894,1619.0
2018-04-06 10:35:00,55.65,55.65,55.57,55.61,1300.0,43.1972,43.1972,43.1351,43.1661,1300.0
2018-04-06 10:40:00,55.63,55.66,55.58,55.64,2300.0,43.1816,43.2049,43.1428,43.1894,2300.0
2018-04-06 10:45:00,55.67,55.75,55.64,55.75,2189.0,43.2127,43.2748,43.1894,43.2748,2189.0
2018-04-06 10:50:00,55.71,55.71,55.56,55.6,2795.0,43.2437,43.2437,43.1273,43.1584,2795.0
2018-04-06 10:55:00,55.62,55.73,55.61,55.69,2684.0,43.1739,43.2593,43.1661,43.2282,2684.0
2018-04-06 11:00:00,55.7,55.76,55.68,55.75,2153.0,43.236,43.2826,43.2205,43.2748,2153.0
2018-04-06 11:05:00,55.74,55.77,55.69,55.7,2534.0,43.267,43.2903,43.2282,43.236,2534.0
2018-04-06 11:10:00,55.69,55.76,55.68,55.68,3000.0,43.2282,43.2826,43.2205,43.2205,3000.0
2018-04-06 11:15:00,55.69,55.71,55.69,55.69,1000.0,43.2282,43.2437,43.2282,43.2282,1000.0
2018-04-06 11:20:00,55.75,55.79,55.7,55.75,2019.0,43.2748,43.3058,43.236,43.2748,2019.0
2018-04-06 11:25:00,55.75,55.81,55.75,55.75,2200.0,43.2748,43.3214,43.2748,43.2748,2200.0
2018-04-06 11:30:00,55.74,55.76,55.7,55.7,1200.0,43.267,43.2826,43.236,43.236,1200.0
2018-04-06 11:35:00,55.69,55.7,55.67,55.69,800.0,43.2282,43.236,43.2127,43.2282,800.0
2018-04-06 11:40:00,55.7,55.73,55.7,55.7,1200.0,43.236,43.2593,43.236,43.236,1200.0
2018-04-06 11:45:00,55.72,55.82,55.7,55.71,2700.0,43.2515,43.3291,43.236,43.2437,2700.0
2018-04-06 11:50:00,55.72,55.77,55.72,55.76,2100.0,43.2515,43.2903,43.2515,43.2826,2100.0
2018-04-06 11:55:00,55.77,55.77,55.63,55.63,1586.0,43.2903,43.2903,43.1816,43.1816,1586.0
2018-04-06 12:00:00,55.65,55.73,55.64,55.71,2200.0,43.1972,43.2593,43.1894,43.2437,2200.0
2018-04-06 12:05:00,55.59,55.61,55.57,55.61,1900.0,43.1506,43.1661,43.1351,43.1661,1900.0
2018-04-06 12:10:00,55.6,55.67,55.6,55.65,800.0,43.1584,43.2127,43.1584,43.1972,800.0
2018-04-06 12:15:00,55.59,55.63,55.58,55.61,4275.0,43.1506,43.1816,43.1428,43.1661,4275.0
2018-04-06 12:20:00,55.6,55.65,55.6,55.63,1400.0,43.1584,43.1972,43.1584,43.1816,1400.0
2018-04-06 12:25:00,55.63,55.68,55.62,55.65,1853.0,43.1816,43.2205,43.1739,43.1972,1853.0
2018-04-06 12:30:00,55.65,55.66,55.64,55.64,800.0,43.1972,43.2049,43.1894,43.1894,800.0
2018-04-06 12:35:00,55.67,55.68,55.65,55.67,1130.0,43.2127,43.2205,43.1972,43.2127,1130.0
2018-04-06 12:40:00,55.67,55.69,55.67,55.69,900.0,43.2127,43.2282,43.2127,43.2282,900.0
2018-04-06 12:45:00,55.69,55.71,55.66,55.7,1600.0,43.2282,43.2437,43.2049,43.236,1600.0
2018-04-06 12:50:00,55.69,55.76,55.68,55.76,1422.0,43.2282,43.2826,43.2205,43.2826,1422.0
2018-04-06 12:55:00,55.78,55.8,55.72,55.74,2200.0,43.2981,43.3136,43.2515,43.267,2200.0
2018-04-06 13:00:00,55.73,55.73,55.69,55.71,1200.0,43.2593,43.2593,43.2282,43.2437,1200.0
2018-04-06 13:05:00,55.7,55.76,55.7,55.71,1100.0,43.236,43.2826,43.236,43.2437,1100.0
2018-04-06 13:10:00,55.7,55.75,55.7,55.7,885.0,43.236,43.2748,43.236,43.236,885.0
2018-04-06 13:15:00,55.7,55.71,55.67,55.7,1408.0,43.236,43.2437,43.2127,43.236,1408.0
2018-04-06 13:20:00,55.72,55.72,55.7,55.7,400.0,43.2515,43.2515,43.236,43.236,400.0
2018-04-06 13:25:00,55.69,55.77,55.69,55.77,1253.0,43.2282,43.2903,43.2282,43.2903,1253.0
2018-04-06 13:30:00,55.76,55.79,55.76,55.77,900.0,43.2826,43.3058,43.2826,43.2903,900.0
2018-04-06 13:35:00,55.76,55.78,55.72,55.72,1100.0,43.2826,43.2981,43.2515,43.2515,1100.0
2018-04-06 13:40:00,55.73,55.73,55.66,55.67,1800.0,43.2593,43.2593,43.2049,43.2127,1800.0
2018-04-06 13:45:00,55.66,55.67,55.58,55.6,2221.0,43.2049,43.2127,43.1428,43.1584,2221.0
2018-04-06 13:50:00,55.57,55.57,55.48,55.51,2700.0,43.1351,43.1351,43.0652,43.0885,2700.0
2018-04-06 13:55:00,55.49,55.5,55.48,55.48,1558.0,43.073,43.0807,43.0652,43.0652,1558.0
2018-04-06 14:00:00,55.48,55.53,55.48,55.53,2700.0,43.0652,43.104,43.0652,43.104,2700.0
2018-04-06 14:05:00,55.51,55.51,55.39,55.39,3100.0,43.0885,43.0885,42.9954,42.9954,3100.0
2018-04-06 14:10:00,55.39,55.42,55.33,55.34,3400.0,42.9954,43.0186,42.9488,42.9565,3400.0
2018-04-06 14:15:00,55.32,55.32,55.24,55.25,2440.0,42.941,42.941,42.8789,42.8867,2440.0
2018-04-06 14:20:00,55.26,55.27,55.23,55.23,1700.0,42.8944,42.9022,42.8712,42.8712,1700.0
2018-04-06 14:25:00,55.22,55.22,55.17,55.18,2409.0,42.8634,42.8634,42.8246,42.8323,2409.0
2018-04-06 14:30:00,55.19,55.2,55.12,55.14,1900.0,42.8401,42.8479,42.7858,42.8013,1900.0
2018-04-06 14:35:00,55.16,55.16,55.06,55.09,3000.0,42.8168,42.8168,42.7392,42.7625,3000.0
2018-04-06 14:40:00,55.08,55.15,55.05,55.09,2300.0,42.7547,42.8091,42.7314,42.7625,2300.0
2018-04-06 14:45:00,55.08,55.1,55.06,55.1,2037.0,42.7547,42.7702,42.7392,42.7702,2037.0
2018-04-06 14:50:00,55.09,55.09,55.04,55.07,1700.0,42.7625,42.7625,42.7237,42.747,1700.0
2018-04-06 14:55:00,55.04,55.05,55.0,55.05,3200.0,42.7237,42.7314,42.6926,42.7314,3200.0
2018-04-06 15:00:00,55.04,55.1,55.02,55.02,2000.0,42.7237,42.7702,42.7081,42.7081,2000.0
2018-04-06 15:05:00,55.0,55.09,55.0,55.07,10242.0,42.6926,42.7625,42.6926,42.747,10242.0
2018-04-06 15:10:00,55.06,55.07,55.0,55.03,5999.0,42.7392,42.747,42.6926,42.7159,5999.0
2018-04-06 15:15:00,55.03,55.1,55.03,55.06,6093.0,42.7159,42.7702,42.7159,42.7392,6093.0
2018-04-06 15:20:00,55.05,55.05,54.98,54.98,3300.0,42.7314,42.7314,42.6771,42.6771,3300.0
2018-04-06 15:25:00,55.0,55.01,54.92,54.95,5067.0,42.6926,42.7004,42.6305,42.6538,5067.0
2018-04-06 15:30:00,54.92,54.92,54.74,54.74,3693.0,42.6305,42.6305,42.4908,42.4908,3693.0
2018-04-06 15:35:00,54.74,54.91,54.74,54.91,6400.0,42.4908,42.6228,42.4908,42.6228,6400.0
2018-04-06 15:40:00,54.91,54.92,54.86,54.88,6094.0,42.6228,42.6305,42.5839,42.5995,6094.0
2018-04-06 15:45:00,54.86,54.89,54.8,54.83,4649.0,42.5839,42.6072,42.5374,42.5607,4649.0
2018-04-06 15:50:00,54.84,55.01,54.84,54.97,7014.0,42.5684,42.7004,42.5684,42.6693,7014.0
2018-04-06 15:55:00,54.95,55.02,54.92,55.0,5980.0,42.6538,42.7081,42.6305,42.6926,5980.0
2018-04-09 09:30:00,54.67,54.74,54.54,54.58,1600.0,42.4365,42.4908,42.3356,42.3666,1600.0
2018-04-09 09:35:00,54.55,54.55,54.15,54.15,1400.0,42.3433,42.3433,42.0328,42.0328,1400.0
2018-04-09 09:40:00,54.06,54.22,53.99,54.22,1800.0,41.963,42.0872,41.9086,42.0872,1800.0
2018-04-09 09:45:00,54.27,54.3,54.11,54.16,2640.0,42.126,42.1493,42.0018,42.0406,2640.0
2018-04-09 09:50:00,54.15,54.15,54.07,54.14,2600.0,42.0328,42.0328,41.9707,42.0251,2600.0
2018-04-09 09:55:00,54.12,54.21,54.11,54.16,10949.0,42.0095,42.0794,42.0018,42.0406,10949.0
2018-04-09 10:00:00,54.15,54.31,54.15,54.19,2700.0,42.0328,42.157,42.0328,42.0639,2700.0
2018-04-09 10:05:00,54.16,54.23,54.15,54.23,1200.0,42.0406,42.0949,42.0328,42.0949,1200.0
2018-04-09 10:10:00,54.2,54.2,54.12,54.2,1949.0,42.0716,42.0716,42.0095,42.0716,1949.0
2018-04-09 10:15:00,54.15,54.21,54.09,54.21,841.0,42.0328,42.0794,41.9863,42.0794,841.0
2018-04-09 10:20:00,54.25,54.26,54.24,54.26,600.0,42.1104,42.1182,42.1027,42.1182,600.0
2018-04-09 10:25:00,54.3,54.3,54.17,54.22,800.0,42.1493,42.1493,42.0484,42.0872,800.0
2018-04-09 10:30:00,54.25,54.38,54.25,54.38,300.0,42.1104,42.2114,42.1104,42.2114,300.0
2018-04-09 10:35:00,54.39,54.39,54.34,54.39,500.0,42.2191,42.2191,42.1803,42.2191,500.0
2018-04-09 10:40:00,54.41,54.41,54.34,54.39,1300.0,42.2346,42.2346,42.1803,42.2191,1300.0
2018-04-09 10:45:00,54.42,54.42,54.33,54.33,600.0,42.2424,42.2424,42.1725,42.1725,600.0
2018-04-09 10:50:00,54.32,54.49,54.32,54.49,1100.0,42.1648,42.2967,42.1648,42.2967,1100.0
2018-04-09 10:55:00,54.48,54.48,54.38,54.38,1282.0,42.289,42.289,42.2114,42.2114,1282.0
2018-04-09 11:00:00,54.39,54.5,54.36,54.46,1205.0,42.2191,42.3045,42.1958,42.2735,1205.0
2018-04-09 11:05:00,54.49,54.51,54.44,54.51,943.0,42.2967,42.3123,42.2579,42.3123,943.0
2018-04-09 11:10:00,54.52,54.53,54.52,54.53,400.0,42.32,42.3278,42.32,42.3278,400.0
2018-04-09 11:15:00,54.52,54.54,54.52,54.54,500.0,42.32,42.3356,42.32,42.3356,500.0
2018-04-09 11:20:00,54.55,54.55,54.49,54.51,750.0,42.3433,42.3433,42.2967,42.3123,750.0
2018-04-09 11:25:00,54.46,54.46,54.43,54.45,1133.0,42.2735,42.2735,42.2502,42.2657,1133.0
2018-04-09 11:30:00,54.47,54.6,54.46,54.6,1906.0,42.2812,42.3821,42.2735,42.3821,1906.0
2018-04-09 11:35:00,54.61,54.73,54.61,54.73,1400.0,42.3899,42.483,42.3899,42.483,1400.0
2018-04-09 11:40:00,54.74,54.74,54.7,54.7,300.0,42.4908,42.4908,42.4598,42.4598,300.0
2018-04-09 11:45:00,54.69,54.69,54.62,54.62,800.0,42.452,42.452,42.3977,42.3977,800.0
2018-04-09 11:50:00,54.69,54.69,54.63,54.65,900.0,42.452,42.452,42.4054,42.4209,900.0
2018-04-09 11:55:00,54.61,54.67,54.61,54.67,200.0,42.3899,42.4365,42.3899,42.4365,200.0
2018-04-09 12:00:00,54.66,54.66,54.58,54.58,1100.0,42.4287,42.4287,42.3666,42.3666,1100.0
2018-04-09 12:05:00,54.6,54.6,54.56,54.57,700.0,42.3821,42.3821,42.3511,42.3588,700.0
2018-04-09 12:10:00,54.57,54.57,54.54,54.54,600.0,42.3588,42.3588,42.3356,42.3356,600.0
2018-04-09 12:15:00,54.52,54.57,54.52,54.55,800.0,42.32,42.3588,42.32,42.3433,800.0
2018-04-09 12:20:00,54.56,54.6,54.56,54.57,600.0,42.3511,42.3821,42.3511,42.3588,600.0
2018-04-09 12:25:00,54.57,54.58,54.56,54.58,500.0,42.3588,42.3666,42.3511,42.3666,500.0
2018-04-09 12:30:00,54.67,54.69,54.66,54.69,1000.0,42.4365,42.452,42.4287,42.452,1000.0
2018-04-09 12:35:00,54.69,54.7,54.67,54.68,2300.0,42.452,42.4598,42.4365,42.4442,2300.0
2018-04-09 12:40:00,54.68,54.68,54.61,54.61,822.0,42.4442,42.4442,42.3899,42.3899,822.0
2018-04-09 12:45:00,54.63,54.68,54.63,54.68,400.0,42.4054,42.4442,42.4054,42.4442,400.0
2018-04-09 12:50:00,54.65,54.65,54.65,54.65,200.0,42.4209,42.4209,42.4209,42.4209,200.0
2018-04-09 12:55:00,54.65,54.71,54.64,54.67,1600.0,42.4209,42.4675,42.4132,42.4365,1600.0
2018-04-09 13:00:00,54.68,54.69,54.64,54.64,1400.0,42.4442,42.452,42.4132,42.4132,1400.0
2018-04-09 13:05:00,54.63,54.65,54.63,54.63,900.0,42.4054,42.4209,42.4054,42.4054,900.0
2018-04-09 13:10:00,54.65,54.68,54.65,54.68,500.0,42.4209,42.4442,42.4209,42.4442,500.0
2018-04-09 13:15:00,54.67,54.69,54.66,54.69,1200.0,42.4365,42.452,42.4287,42.452,1200.0
2018-04-09 13:20:00,54.69,54.74,54.69,54.74,700.0,42.452,42.4908,42.452,42.4908,700.0
2018-04-09 13:25:00,54.8,54.81,54.78,54.78,600.0,42.5374,42.5451,42.5219,42.5219,600.0
2018-04-09 13:30:00,54.78,54.78,54.73,54.73,1400.0,42.5219,42.5219,42.483,42.483,1400.0
2018-04-09 13:35:00,54.71,54.79,54.71,54.79,900.0,42.4675,42.5296,42.4675,42.5296,900.0
2018-04-09 13:40:00,54.82,54.87,54.8,54.81,1900.0,42.5529,42.5917,42.5374,42.5451,1900.0
2018-04-09 13:45:00,54.81,54.85,54.81,54.84,1200.0,42.5451,42.5762,42.5451,42.5684,1200.0
2018-04-09 13:50:00,54.82,54.9,54.82,54.87,1600.0,42.5529,42.615,42.5529,42.5917,1600.0
2018-04-09 13:55:00,54.86,54.86,54.81,54.83,2634.0,42.5839,42.5839,42.5451,42.5607,2634.0
2018-04-09 14:00:00,54.8,54.8,54.71,54.71,1415.0,42.5374,42.5374,42.4675,42.4675,1415.0
2018-04-09 14:05:00,54.69,54.79,54.69,54.79,911.0,42.452,42.5296,42.452,42.5296,911.0
2018-04-09 14:10:00,54.78,54.85,54.77,54.8,2200.0,42.5219,42.5762,42.5141,42.5374,2200.0
2018-04-09 14:15:00,54.8,54.8,54.76,54.77,1000.0,42.5374,42.5374,42.5063,42.5141,1000.0
2018-04-09 14:20:00,54.78,54.82,54.75,54.82,2000.0,42.5219,42.5529,42.4986,42.5529,2000.0
2018-04-09 14:25:00,54.81,54.81,54.74,54.74,2300.0,42.5451,42.5451,42.4908,42.4908,2300.0
2018-04-09 14:30:00,54.76,54.8,54.74,54.8,1750.0,42.5063,42.5374,42.4908,42.5374,1750.0
2018-04-09 14:35:00,54.8,54.81,54.76,54.81,1500.0,42.5374,42.5451,42.5063,42.5451,1500.0
2018-04-09 14:40:00,54.83,54.83,54.77,54.77,2599.0,42.5607,42.5607,42.5141,42.5141,2599.0
2018-04-09 14:45:00,54.76,54.85,54.75,54.85,2500.0,42.5063,42.5762,42.4986,42.5762,2500.0
2018-04-09 14:50:00,54.85,54.9,54.84,54.9,1400.0,42.5762,42.615,42.5684,42.615,1400.0
2018-04-09 14:55:00,54.89,54.89,54.84,54.85,700.0,42.6072,42.6072,42.5684,42.5762,700.0
2018-04-09 15:00:00,54.86,54.87,54.82,54.84,2791.0,42.5839,42.5917,42.5529,42.5684,2791.0
2018-04-09 15:05:00,54.87,54.91,54.87,54.91,1400.0,42.5917,42.6228,42.5917,42.6228,1400.0
2018-04-09 15:10:00,54.92,54.92,54.83,54.83,1841.0,42.6305,42.6305,42.5607,42.5607,1841.0
2018-04-09 15:15:00,54.78,54.78,54.73,54.73,1771.0,42.5219,42.5219,42.483,42.483,1771.0
2018-04-09 15:20:00,54.72,54.77,54.72,54.77,1594.0,42.4753,42.5141,42.4753,42.5141,1594.0
2018-04-09 15:25:00,54.77,54.82,54.76,54.82,2026.0,42.5141,42.5529,42.5063,42.5529,2026.0
2018-04-09 15:30:00,54.8,54.8,54.71,54.75,4384.0,42.5374,42.5374,42.4675,42.4986,4384.0
2018-04-09 15:35:00,54.75,54.82,54.74,54.78,3247.0,42.4986,42.5529,42.4908,42.5219,3247.0
2018-04-09 15:40:00,54.78,54.78,54.72,54.76,6500.0,42.5219,42.5219,42.4753,42.5063,6500.0
2018-04-09 15:45:00,54.74,54.75,54.67,54.67,5553.0,42.4908,42.4986,42.4365,42.4365,5553.0
2018-04-09 15:50:00,54.66,54.67,54.62,54.62,6200.0,42.4287,42.4365,42.3977,42.3977,6200.0
2018-04-09 15:55:00,54.61,54.61,54.49,54.49,9628.0,42.3899,42.3899,42.2967,42.2967,9628.0
2018-04-10 09:30:00,54.5,54.5,54.18,54.18,1800.0,42.3045,42.3045,42.0561,42.0561,1800.0
2018-04-10 09:35:00,54.15,54.21,54.02,54.21,1658.0,42.0328,42.0794,41.9319,42.0794,1658.0
2018-04-10 09:40:00,54.35,54.41,54.35,54.39,400.0,42.1881,42.2346,42.1881,42.2191,400.0
2018-04-10 09:45:00,54.42,54.63,54.42,54.59,1600.0,42.2424,42.4054,42.2424,42.3744,1600.0
2018-04-10 09:50:00,54.67,54.69,54.62,54.62,1000.0,42.4365,42.452,42.3977,42.3977,1000.0
2018-04-10 09:55:00,54.62,54.62,54.48,54.48,1800.0,42.3977,42.3977,42.289,42.289,1800.0
2018-04-10 10:00:00,54.38,54.51,54.38,54.45,700.0,42.2114,42.3123,42.2114,42.2657,700.0
2018-04-10 10:05:00,54.4,54.41,54.37,54.41,400.0,42.2269,42.2346,42.2036,42.2346,400.0
2018-04-10 10:10:00,54.43,54.43,54.39,54.39,300.0,42.2502,42.2502,42.2191,42.2191,300.0
2018-04-10 10:15:00,54.32,54.37,54.29,54.3,600.0,42.1648,42.2036,42.1415,42.1493,600.0
2018-04-10 10:20:00,54.31,54.44,54.3,54.44,2259.0,42.157,42.2579,42.1493,42.2579,2259.0
2018-04-10 10:25:00,54.43,54.43,54.39,54.4,700.0,42.2502,42.2502,42.2191,42.2269,700.0
2018-04-10 10:30:00,54.4,54.5,54.35,54.5,2000.0,42.2269,42.3045,42.1881,42.3045,2000.0
2018-04-10 10:35:00,54.48,54.5,54.43,54.47,900.0,42.289,42.3045,42.2502,42.2812,900.0
2018-04-10 10:40:00,54.41,54.41,54.33,54.33,400.0,42.2346,42.2346,42.1725,42.1725,400.0
2018-04-10 10:45:00,54.32,54.43,54.3,54.43,1840.0,42.1648,42.2502,42.1493,42.2502,1840.0
2018-04-10 10:50:00,54.42,54.42,54.36,54.36,1000.0,42.2424,42.2424,42.1958,42.1958,1000.0
2018-04-10 10:55:00,54.39,54.5,54.39,54.5,1000.0,42.2191,42.3045,42.2191,42.3045,1000.0
2018-04-10 11:00:00,54.46,54.46,54.44,54.44,400.0,42.2735,42.2735,42.2579,42.2579,400.0
2018-04-10 11:05:00,54.41,54.41,54.34,54.35,1100.0,42.2346,42.2346,42.1803,42.1881,1100.0
2018-04-10 11:10:00,54.33,54.38,54.31,54.32,600.0,42.1725,42.2114,42.157,42.1648,600.0
2018-04-10 11:15:00,54.36,54.45,54.36,54.42,500.0,42.1958,42.2657,42.1958,42.2424,500.0
2018-04-10 11:20:00,54.35,54.35,54.35,54.35,100.0,42.1881,42.1881,42.1881,42.1881,100.0
2018-04-10 11:25:00,54.34,54.34,54.3,54.3,600.0,42.1803,42.1803,42.1493,42.1493,600.0
2018-04-10 11:30:00,54.31,54.31,54.28,54.28,800.0,42.157,42.157,42.1337,42.1337,800.0
2018-04-10 11:35:00,54.31,54.34,54.27,54.3,1200.0,42.157,42.1803,42.126,42.1493,1200.0
2018-04-10 11:40:00,54.31,54.34,54.31,54.31,700.0,42.157,42.1803,42.157,42.157,700.0
2018-04-10 11:45:00,54.26,54.26,54.23,54.23,400.0,42.1182,42.1182,42.0949,42.0949,400.0
2018-04-10 11:50:00,54.21,54.21,54.19,54.19,800.0,42.0794,42.0794,42.0639,42.0639,800.0
2018-04-10 11:55:00,54.19,54.25,54.19,54.21,700.0,42.0639,42.1104,42.0639,42.0794,700.0
2018-04-10 12:00:00,54.2,54.28,54.18,54.22,1500.0,42.0716,42.1337,42.0561,42.0872,1500.0
2018-04-10 12:05:00,54.21,54.21,54.13,54.15,1000.0,42.0794,42.0794,42.0173,42.0328,1000.0
2018-04-10 12:10:00,54.15,54.19,54.12,54.17,1100.0,42.0328,42.0639,42.0095,42.0484,1100.0
2018-04-10 12:15:00,54.14,54.21,54.14,54.21,400.0,42.0251,42.0794,42.0251,42.0794,400.0
2018-04-10 12:20:00,54.24,54.26,54.21,54.21,1400.0,42.1027,42.1182,42.0794,42.0794,1400.0
2018-04-10 12:25:00,54.2,54.2,54.11,54.18,700.0,42.0716,42.0716,42.0018,42.0561,700.0
2018-04-10 12:30:00,54.23,54.24,54.22,54.22,1300.0,42.0949,42.1027,42.0872,42.0872,1300.0
2018-04-10 12:35:00,54.23,54.25,54.1,54.11,2400.0,42.0949,42.1104,41.994,42.0018,2400.0
2018-04-10 12:40:00,54.16,54.2,54.14,54.14,1000.0,42.0406,42.0716,42.0251,42.0251,1000.0
2018-04-10 12:45:00,54.11,54.19,54.03,54.19,1366.0,42.0018,42.0639,41.9397,42.0639,1366.0
2018-04-10 12:50:00,54.16,54.16,54.11,54.14,1690.0,42.0406,42.0406,42.0018,42.0251,1690.0
2018-04-10 12:55:00,54.15,54.15,54.12,54.13,500.0,42.0328,42.0328,42.0095,42.0173,500.0
2018-04-10 13:00:00,54.13,54.23,54.04,54.22,2699.0,42.0173,42.0949,41.9474,42.0872,2699.0
2018-04-10 13:05:00,54.16,54.26,54.16,54.22,1100.0,42.0406,42.1182,42.0406,42.0872,1100.0
2018-04-10 13:10:00,54.25,54.3,54.25,54.26,1001.0,42.1104,42.1493,42.1104,42.1182,1001.0
2018-04-10 13:15:00,54.25,54.29,54.22,54.28,2090.0,42.1104,42.1415,42.0872,42.1337,2090.0
2018-04-10 13:20:00,54.25,54.36,54.25,54.36,400.0,42.1104,42.1958,42.1104,42.1958,400.0
2018-04-10 13:25:00,54.32,54.37,54.32,54.36,700.0,42.1648,42.2036,42.1648,42.1958,700.0
2018-04-10 13:30:00,54.31,54.33,54.26,54.32,1000.0,42.157,42.1725,42.1182,42.1648,1000.0
2018-04-10 13:35:00,54.31,54.32,54.26,54.26,1400.0,42.157,42.1648,42.1182,42.1182,1400.0
2018-04-10 13:40:00,54.26,54.27,54.2,54.2,1467.0,42.1182,42.126,42.0716,42.0716,1467.0
2018-04-10 13:45:00,54.15,54.15,54.14,54.15,400.0,42.0328,42.0328,42.0251,42.0328,400.0
2018-04-10 13:50:00,54.14,54.23,54.14,54.2,700.0,42.0251,42.0949,42.0251,42.0716,700.0
2018-04-10 13:55:00,54.15,54.17,54.14,54.16,899.0,42.0328,42.0484,42.0251,42.0406,899.0
2018-04-10 14:00:00,54.11,54.19,54.11,54.19,600.0,42.0018,42.0639,42.0018,42.0639,600.0
2018-04-10 14:05:00,54.21,54.26,54.21,54.22,600.0,42.0794,42.1182,42.0794,42.0872,600.0
2018-04-10 14:10:00,54.19,54.19,54.15,54.15,300.0,42.0639,42.0639,42.0328,42.0328,300.0
2018-04-10 14:15:00,54.13,54.16,54.13,54.15,1300.0,42.0173,42.0406,42.0173,42.0328,1300.0
2018-04-10 14:20:00,54.09,54.09,53.99,53.99,1400.0,41.9863,41.9863,41.9086,41.9086,1400.0
2018-04-10 14:25:00,53.99,54.0,53.96,53.98,1080.0,41.9086,41.9164,41.8853,41.9009,1080.0
2018-04-10 14:30:00,53.98,54.04,53.98,54.03,1000.0,41.9009,41.9474,41.9009,41.9397,1000.0
2018-04-10 14:35:00,54.05,54.05,53.94,53.96,1404.0,41.9552,41.9552,41.8698,41.8853,1404.0
2018-04-10 14:40:00,54.0,54.0,53.9,53.94,1800.0,41.9164,41.9164,41.8388,41.8698,1800.0
2018-04-10 14:45:00,53.96,53.98,53.94,53.95,800.0,41.8853,41.9009,41.8698,41.8776,800.0
2018-04-10 14:50:00,53.95,54.03,53.95,54.0,700.0,41.8776,41.9397,41.8776,41.9164,700.0
2018-04-10 14:55:00,54.0,54.0,53.97,53.99,1100.0,41.9164,41.9164,41.8931,41.9086,1100.0
2018-04-10 15:00:00,53.97,53.97,53.94,53.94,2100.0,41.8931,41.8931,41.8698,41.8698,2100.0
2018-04-10 15:05:00,53.95,54.13,53.95,54.13,1200.0,41.8776,42.0173,41.8776,42.0173,1200.0
2018-04-10 15:10:00,54.15,54.16,54.04,54.11,3300.0,42.0328,42.0406,41.9474,42.0018,3300.0
2018-04-10 15:15:00,54.1,54.18,54.1,54.18,1000.0,41.994,42.0561,41.994,42.0561,1000.0
2018-04-10 15:20:00,54.21,54.24,54.19,54.2,2200.0,42.0794,42.1027,42.0639,42.0716,2200.0
2018-04-10 15:25:00,54.21,54.22,54.19,54.21,1400.0,42.0794,42.0872,42.0639,42.0794,1400.0
2018-04-10 15:30:00,54.19,54.21,54.17,54.21,1050.0,42.0639,42.0794,42.0484,42.0794,1050.0
2018-04-10 15:35:00,54.16,54.16,54.1,54.11,2002.0,42.0406,42.0406,41.994,42.0018,2002.0
2018-04-10 15:40:00,54.12,54.14,54.05,54.05,3147.0,42.0095,42.0251,41.9552,41.9552,3147.0
2018-04-10 15:45:00,54.07,54.11,54.04,54.05,3300.0,41.9707,42.0018,41.9474,41.9552,3300.0
2018-04-10 15:50:00,54.07,54.07,54.01,54.01,3306.0,41.9707,41.9707,41.9242,41.9242,3306.0
2018-04-10 15:55:00,54.01,54.01,53.95,53.99,3078.0,41.9242,41.9242,41.8776,41.9086,3078.0
2018-04-11 09:30:00,53.86,54.11,53.86,54.1,800.0,41.8077,42.0018,41.8077,41.994,800.0
2018-04-11 09:35:00,54.02,54.21,54.02,54.15,1368.0,41.9319,42.0794,41.9319,42.0328,1368.0
2018-04-11 09:40:00,54.25,54.43,54.18,54.43,800.0,42.1104,42.2502,42.0561,42.2502,800.0
2018-04-11 09:45:00,54.41,54.47,54.41,54.47,1100.0,42.2346,42.2812,42.2346,42.2812,1100.0
2018-04-11 09:50:00,54.47,54.53,54.41,54.53,2565.0,42.2812,42.3278,42.2346,42.3278,2565.0
2018-04-11 09:55:00,54.55,54.55,54.37,54.37,1300.0,42.3433,42.3433,42.2036,42.2036,1300.0
2018-04-11 10:00:00,54.35,54.41,54.35,54.4,600.0,42.1881,42.2346,42.1881,42.2269,600.0
2018-04-11 10:05:00,54.38,54.38,54.33,54.36,627.0,42.2114,42.2114,42.1725,42.1958,627.0
2018-04-11 10:10:00,54.36,54.36,54.25,54.26,1000.0,42.1958,42.1958,42.1104,42.1182,1000.0
2018-04-11 10:15:00,54.23,54.25,54.19,54.22,1400.0,42.0949,42.1104,42.0639,42.0872,1400.0
2018-04-11 10:20:00,54.2,54.21,54.18,54.18,500.0,42.0716,42.0794,42.0561,42.0561,500.0
2018-04-11 10:25:00,54.18,54.18,54.12,54.12,400.0,42.0561,42.0561,42.0095,42.0095,400.0
2018-04-11 10:30:00,54.1,54.13,54.1,54.12,5300.0,41.994,42.0173,41.994,42.0095,5300.0
2018-04-11 10:35:00,54.11,54.19,54.11,54.15,4150.0,42.0018,42.0639,42.0018,42.0328,4150.0
2018-04-11 10:40:00,54.13,54.16,54.13,54.16,200.0,42.0173,42.0406,42.0173,42.0406,200.0
2018-04-11 10:45:00,54.21,54.26,54.21,54.26,200.0,42.0794,42.1182,42.0794,42.1182,200.0
2018-04-11 10:50:00,54.24,54.29,54.24,54.29,700.0,42.1027,42.1415,42.1027,42.1415,700.0
2018-04-11 10:55:00,54.32,54.32,54.21,54.29,500.0,42.1648,42.1648,42.0794,42.1415,500.0
2018-04-11 11:00:00,54.33,54.42,54.33,54.42,1842.0,42.1725,42.2424,42.1725,42.2424,1842.0
2018-04-11 11:05:00,54.41,54.49,54.41,54.49,300.0,42.2346,42.2967,42.2346,42.2967,300.0
2018-04-11 11:10:00,54.49,54.53,54.49,54.53,300.0,42.2967,42.3278,42.2967,42.3278,300.0
2018-04-11 11:15:00,54.53,54.61,54.53,54.61,400.0,42.3278,42.3899,42.3278,42.3899,400.0
2018-04-11 11:20:00,54.59,54.59,54.52,54.58,700.0,42.3744,42.3744,42.32,42.3666,700.0
2018-04-11 11:25:00,54.59,54.63,54.59,54.63,815.0,42.3744,42.4054,42.3744,42.4054,815.0
2018-04-11 11:30:00,54.68,54.68,54.65,54.66,600.0,42.4442,42.4442,42.4209,42.4287,600.0
2018-04-11 11:35:00,54.66,54.75,54.66,54.75,1100.0,42.4287,42.4986,42.4287,42.4986,1100.0
2018-04-11 11:40:00,54.74,54.76,54.73,54.76,2090.0,42.4908,42.5063,42.483,42.5063,2090.0
2018-04-11 11:45:00,54.76,54.78,54.72,54.72,1200.0,42.5063,42.5219,42.4753,42.4753,1200.0
2018-04-11 11:50:00,54.74,54.8,54.74,54.79,600.0,42.4908,42.5374,42.4908,42.5296,600.0
2018-04-11 11:55:00,54.81,54.81,54.81,54.81,300.0,42.5451,42.5451,42.5451,42.5451,300.0
2018-04-11 12:00:00,54.83,54.83,54.79,54.8,1057.0,42.5607,42.5607,42.5296,42.5374,1057.0
2018-04-11 12:05:00,54.71,54.71,54.71,54.71,100.0,42.4675,42.4675,42.4675,42.4675,100.0
2018-04-11 12:10:00,54.71,54.71,54.71,54.71,0.0,42.4675,42.4675,42.4675,42.4675,0.0
2018-04-11 12:15:00,54.71,54.71,54.64,54.69,900.0,42.4675,42.4675,42.4132,42.452,900.0
2018-04-11 12:20:00,54.63,54.63,54.62,54.62,300.0,42.4054,42.4054,42.3977,42.3977,300.0
2018-04-11 12:25:00,54.6,54.6,54.58,54.59,400.0,42.3821,42.3821,42.3666,42.3744,400.0
2018-04-11 12:30:00,54.52,54.52,54.47,54.47,400.0,42.32,42.32,42.2812,42.2812,400.0
2018-04-11 12:35:00,54.43,54.43,54.39,54.41,600.0,42.2502,42.2502,42.2191,42.2346,600.0
2018-04-11 12:40:00,54.44,54.44,54.44,54.44,300.0,42.2579,42.2579,42.2579,42.2579,300.0
2018-04-11 12:45:00,54.46,54.46,54.42,54.42,400.0,42.2735,42.2735,42.2424,42.2424,400.0
2018-04-11 12:50:00,54.41,54.43,54.41,54.43,200.0,42.2346,42.2502,42.2346,42.2502,200.0
2018-04-11 12:55:00,54.39,54.4,54.39,54.39,400.0,42.2191,42.2269,42.2191,42.2191,400.0
2018-04-11 13:00:00,54.39,54.39,54.38,54.38,400.0,42.2191,42.2191,42.2114,42.2114,400.0
2018-04-11 13:05:00,54.33,54.36,54.32,54.32,600.0,42.1725,42.1958,42.1648,42.1648,600.0
2018-04-11 13:10:00,54.32,54.33,54.29,54.3,600.0,42.1648,42.1725,42.1415,42.1493,600.0
2018-04-11 13:15:00,54.3,54.3,54.25,54.29,400.0,42.1493,42.1493,42.1104,42.1415,400.0
2018-04-11 13:20:00,54.25,54.28,54.25,54.28,200.0,42.1104,42.1337,42.1104,42.1337,200.0
2018-04-11 13:25:00,54.25,54.27,54.25,54.27,1360.0,42.1104,42.126,42.1104,42.126,1360.0
2018-04-11 13:30:00,54.25,54.27,54.23,54.27,700.0,42.1104,42.126,42.0949,42.126,700.0
2018-04-11 13:35:00,54.24,54.24,54.21,54.21,400.0,42.1027,42.1027,42.0794,42.0794,400.0
2018-04-11 13:40:00,54.19,54.19,54.19,54.19,200.0,42.0639,42.0639,42.0639,42.0639,200.0
2018-04-11 13:45:00,54.19,54.24,54.18,54.24,700.0,42.0639,42.1027,42.0561,42.1027,700.0
2018-04-11 13:50:00,54.24,54.24,54.24,54.24,200.0,42.1027,42.1027,42.1027,42.1027,200.0
2018-04-11 13:55:00,54.22,54.22,54.22,54.22,400.0,42.0872,42.0872,42.0872,42.0872,400.0
2018-04-11 14:00:00,54.14,54.15,54.14,54.15,500.0,42.0251,42.0328,42.0251,42.0328,500.0
2018-04-11 14:05:00,54.14,54.15,54.13,54.13,600.0,42.0251,42.0328,42.0173,42.0173,600.0
2018-04-11 14:10:00,54.14,54.14,54.12,54.12,200.0,42.0251,42.0251,42.0095,42.0095,200.0
2018-04-11 14:15:00,54.11,54.19,54.11,54.18,500.0,42.0018,42.0639,42.0018,42.0561,500.0
2018-04-11 14:20:00,54.2,54.23,54.2,54.23,400.0,42.0716,42.0949,42.0716,42.0949,400.0
2018-04-11 14:25:00,54.19,54.19,54.16,54.16,400.0,42.0639,42.0639,42.0406,42.0406,400.0
2018-04-11 14:30:00,54.21,54.22,54.21,54.22,200.0,42.0794,42.0872,42.0794,42.0872,200.0
2018-04-11 14:35:00,54.22,54.23,54.22,54.23,800.0,42.0872,42.0949,42.0872,42.0949,800.0
2018-04-11 14:40:00,54.24,54.29,54.22,54.22,1200.0,42.1027,42.1415,42.0872,42.0872,1200.0
2018-04-11 14:45:00,54.21,54.22,54.21,54.22,200.0,42.0794,42.0872,42.0794,42.0872,200.0
2018-04-11 14:50:00,54.21,54.21,54.19,54.19,700.0,42.0794,42.0794,42.0639,42.0639,700.0
2018-04-11 14:55:00,54.17,54.23,54.17,54.23,1000.0,42.0484,42.0949,42.0484,42.0949,1000.0
2018-04-11 15:00:00,54.24,54.27,54.24,54.26,600.0,42.1027,42.126,42.1027,42.1182,600.0
2018-04-11 15:05:00,54.26,54.26,54.16,54.16,800.0,42.1182,42.1182,42.0406,42.0406,800.0
2018-04-11 15:10:00,54.14,54.14,54.13,54.14,300.0,42.0251,42.0251,42.0173,42.0251,300.0
2018-04-11 15:15:00,54.13,54.17,54.12,54.13,1000.0,42.0173,42.0484,42.0095,42.0173,1000.0
2018-04-11 15:20:00,54.11,54.11,54.09,54.11,911.0,42.0018,42.0018,41.9863,42.0018,911.0
2018-04-11 15:25:00,54.1,54.11,54.07,54.1,1400.0,41.994,42.0018,41.9707,41.994,1400.0
2018-04-11 15:30:00,54.1,54.1,54.08,54.09,1169.0,41.994,41.994,41.9785,41.9863,1169.0
2018-04-11 15:35:00,54.07,54.1,54.07,54.08,1132.0,41.9707,41.994,41.9707,41.9785,1132.0
2018-04-11 15:40:00,54.07,54.07,53.94,53.95,2200.0,41.9707,41.9707,41.8698,41.8776,2200.0
2018-04-11 15:45:00,53.95,53.99,53.92,53.93,4000.0,41.8776,41.9086,41.8543,41.8621,4000.0
2018-04-11 15:50:00,53.92,53.94,53.91,53.92,3380.0,41.8543,41.8698,41.8465,41.8543,3380.0
2018-04-11 15:55:00,53.92,53.99,53.92,53.99,5200.0,41.8543,41.9086,41.8543,41.9086,5200.0
2018-04-12 09:30:00,53.84,53.84,53.56,53.65,1817.0,41.7922,41.7922,41.5749,41.6447,1817.0
2018-04-12 09:35:00,53.65,53.73,53.33,53.33,2700.0,41.6447,41.7068,41.3963,41.3963,2700.0
2018-04-12 09:40:00,53.32,53.4,53.27,53.32,1132.0,41.3886,41.4507,41.3497,41.3886,1132.0
2018-04-12 09:45:00,53.4,53.48,53.4,53.48,700.0,41.4507,41.5128,41.4507,41.5128,700.0
2018-04-12 09:50:00,53.49,53.49,53.42,53.44,2300.0,41.5205,41.5205,41.4662,41.4817,2300.0
2018-04-12 09:55:00,53.49,53.53,53.49,53.49,775.0,41.5205,41.5516,41.5205,41.5205,775.0
2018-04-12 10:00:00,53.52,53.54,53.48,53.54,900.0,41.5438,41.5593,41.5128,41.5593,900.0
2018-04-12 10:05:00,53.53,53.53,53.35,53.35,500.0,41.5516,41.5516,41.4118,41.4118,500.0
2018-04-12 10:10:00,53.35,53.36,53.28,53.28,1000.0,41.4118,41.4196,41.3575,41.3575,1000.0
2018-04-12 10:15:00,53.3,53.3,53.14,53.16,400.0,41.373,41.373,41.2488,41.2644,400.0
2018-04-12 10:20:00,53.16,53.26,53.16,53.26,1400.0,41.2644,41.342,41.2644,41.342,1400.0
2018-04-12 10:25:00,53.24,53.28,53.17,53.17,1300.0,41.3265,41.3575,41.2721,41.2721,1300.0
2018-04-12 10:30:00,53.19,53.28,53.19,53.26,7494.0,41.2876,41.3575,41.2876,41.342,7494.0
2018-04-12 10:35:00,53.23,53.4,53.22,53.23,6743.0,41.3187,41.4507,41.3109,41.3187,6743.0
2018-04-12 10:40:00,53.23,53.24,52.98,52.98,2060.0,41.3187,41.3265,41.1246,41.1246,2060.0
2018-04-12 10:45:00,53.0,53.07,52.99,53.02,1340.0,41.1402,41.1945,41.1324,41.1557,1340.0
2018-04-12 10:50:00,52.95,53.0,52.95,52.96,600.0,41.1014,41.1402,41.1014,41.1091,600.0
2018-04-12 10:55:00,52.95,52.97,52.92,52.92,765.0,41.1014,41.1169,41.0781,41.0781,765.0
2018-04-12 11:00:00,52.87,52.88,52.78,52.81,2400.0,41.0393,41.047,40.9694,40.9927,2400.0
2018-04-12 11:05:00,52.76,52.87,52.76,52.87,500.0,40.9539,41.0393,40.9539,41.0393,500.0
2018-04-12 11:10:00,52.81,52.81,52.75,52.76,1400.0,40.9927,40.9927,40.9461,40.9539,1400.0
2018-04-12 11:15:00,52.82,52.84,52.78,52.79,800.0,41.0004,41.016,40.9694,40.9772,800.0
2018-04-12 11:20:00,52.76,52.76,52.72,52.72,801.0,40.9539,40.9539,40.9228,40.9228,801.0
2018-04-12 11:25:00,52.73,52.73,52.66,52.66,400.0,40.9306,40.9306,40.8762,40.8762,400.0
2018-04-12 11:30:00,52.68,52.73,52.68,52.73,500.0,40.8918,40.9306,40.8918,40.9306,500.0
2018-04-12 11:35:00,52.72,52.72,52.69,52.69,410.0,40.9228,40.9228,40.8995,40.8995,410.0
2018-04-12 11:40:00,52.67,52.67,52.64,52.64,400.0,40.884,40.884,40.8607,40.8607,400.0
2018-04-12 11:45:00,52.59,52.59,52.57,52.58,500.0,40.8219,40.8219,40.8064,40.8141,500.0
2018-04-12 11:50:00,52.54,52.54,52.49,52.49,700.0,40.7831,40.7831,40.7443,40.7443,700.0
2018-04-12 11:55:00,52.44,52.44,52.4,52.4,257.0,40.7055,40.7055,40.6744,40.6744,257.0
2018-04-12 12:00:00,52.39,52.41,52.35,52.41,997.0,40.6667,40.6822,40.6356,40.6822,997.0
2018-04-12 12:05:00,52.48,52.48,52.48,52.48,100.0,40.7365,40.7365,40.7365,40.7365,100.0
2018-04-12 12:10:00,52.49,52.53,52.49,52.53,700.0,40.7443,40.7753,40.7443,40.7753,700.0
2018-04-12 12:15:00,52.54,52.54,52.49,52.52,1100.0,40.7831,40.7831,40.7443,40.7676,1100.0
2018-04-12 12:20:00,52.52,52.52,52.46,52.47,800.0,40.7676,40.7676,40.721,40.7288,800.0
2018-04-12 12:25:00,52.47,52.48,52.46,52.48,400.0,40.7288,40.7365,40.721,40.7365,400.0
2018-04-12 12:30:00,52.48,52.48,52.43,52.46,500.0,40.7365,40.7365,40.6977,40.721,500.0
2018-04-12 12:35:00,52.48,52.48,52.44,52.44,800.0,40.7365,40.7365,40.7055,40.7055,800.0
2018-04-12 12:40:00,52.41,52.44,52.41,52.41,400.0,40.6822,40.7055,40.6822,40.6822,400.0
2018-04-12 12:45:00,52.43,52.47,52.41,52.47,1500.0,40.6977,40.7288,40.6822,40.7288,1500.0
2018-04-12 12:50:00,52.45,52.49,52.45,52.48,1700.0,40.7132,40.7443,40.7132,40.7365,1700.0
2018-04-12 12:55:00,52.49,52.49,52.47,52.47,600.0,40.7443,40.7443,40.7288,40.7288,600.0
2018-04-12 13:00:00,52.46,52.49,52.46,52.47,900.0,40.721,40.7443,40.721,40.7288,900.0
2018-04-12 13:05:00,52.48,52.52,52.44,52.44,1000.0,40.7365,40.7676,40.7055,40.7055,1000.0
2018-04-12 13:10:00,52.44,52.47,52.44,52.47,825.0,40.7055,40.7288,40.7055,40.7288,825.0
2018-04-12 13:15:00,52.43,52.43,52.4,52.41,1000.0,40.6977,40.6977,40.6744,40.6822,1000.0
2018-04-12 13:20:00,52.39,52.4,52.34,52.37,932.0,40.6667,40.6744,40.6279,40.6511,932.0
2018-04-12 13:25:00,52.36,52.38,52.27,52.28,4082.0,40.6434,40.6589,40.5735,40.5813,4082.0
2018-04-12 13:30:00,52.3,52.39,52.3,52.39,1262.0,40.5968,40.6667,40.5968,40.6667,1262.0
2018-04-12 13:35:00,52.36,52.36,52.34,52.36,1732.0,40.6434,40.6434,40.6279,40.6434,1732.0
2018-04-12 13:40:00,52.39,52.4,52.37,52.37,300.0,40.6667,40.6744,40.6511,40.6511,300.0
2018-04-12 13:45:00,52.34,52.39,52.32,52.35,1700.0,40.6279,40.6667,40.6123,40.6356,1700.0
2018-04-12 13:50:00,52.36,52.37,52.36,52.37,200.0,40.6434,40.6511,40.6434,40.6511,200.0
2018-04-12 13:55:00,52.34,52.35,52.3,52.3,1632.0,40.6279,40.6356,40.5968,40.5968,1632.0
2018-04-12 14:00:00,52.33,52.38,52.33,52.38,698.0,40.6201,40.6589,40.6201,40.6589,698.0
2018-04-12 14:05:00,52.39,52.44,52.39,52.44,1504.0,40.6667,40.7055,40.6667,40.7055,1504.0
2018-04-12 14:10:00,52.44,52.44,52.42,52.42,500.0,40.7055,40.7055,40.6899,40.6899,500.0
2018-04-12 14:15:00,52.43,52.44,52.43,52.44,300.0,40.6977,40.7055,40.6977,40.7055,300.0
2018-04-12 14:20:00,52.45,52.48,52.44,52.45,2800.0,40.7132,40.7365,40.7055,40.7132,2800.0
2018-04-12 14:25:00,52.47,52.54,52.47,52.54,2000.0,40.7288,40.7831,40.7288,40.7831,2000.0
2018-04-12 14:30:00,52.56,52.61,52.56,52.61,900.0,40.7986,40.8374,40.7986,40.8374,900.0
2018-04-12 14:35:00,52.62,52.62,52.52,52.52,2300.0,40.8452,40.8452,40.7676,40.7676,2300.0
2018-04-12 14:40:00,52.5,52.5,52.46,52.48,1100.0,40.752,40.752,40.721,40.7365,1100.0
2018-04-12 14:45:00,52.48,52.48,52.46,52.47,1000.0,40.7365,40.7365,40.721,40.7288,1000.0
2018-04-12 14:50:00,52.47,52.54,52.47,52.53,615.0,40.7288,40.7831,40.7288,40.7753,615.0
2018-04-12 14:55:00,52.53,52.53,52.49,52.49,2668.0,40.7753,40.7753,40.7443,40.7443,2668.0
2018-04-12 15:00:00,52.48,52.48,52.44,52.46,2220.0,40.7365,40.7365,40.7055,40.721,2220.0
2018-04-12 15:05:00,52.49,52.49,52.42,52.43,800.0,40.7443,40.7443,40.6899,40.6977,800.0
2018-04-12 15:10:00,52.43,52.45,52.43,52.44,600.0,40.6977,40.7132,40.6977,40.7055,600.0
2018-04-12 15:15:00,52.44,52.5,52.44,52.5,1700.0,40.7055,40.752,40.7055,40.752,1700.0
2018-04-12 15:20:00,52.5,52.58,52.5,52.53,2550.0,40.752,40.8141,40.752,40.7753,2550.0
2018-04-12 15:25:00,52.54,52.54,52.49,52.51,698.0,40.7831,40.7831,40.7443,40.7598,698.0
2018-04-12 15:30:00,52.52,52.53,52.51,52.51,2600.0,40.7676,40.7753,40.7598,40.7598,2600.0
2018-04-12 15:35:00,52.52,52.54,52.51,52.52,2736.0,40.7676,40.7831,40.7598,40.7676,2736.0
2018-04-12 15:40:00,52.51,52.52,52.49,52.52,2200.0,40.7598,40.7676,40.7443,40.7676,2200.0
2018-04-12 15:45:00,52.53,52.55,52.48,52.49,3000.0,40.7753,40.7909,40.7365,40.7443,3000.0
2018-04-12 15:50:00,52.48,52.48,52.47,52.47,900.0,40.7365,40.7365,40.7288,40.7288,900.0
2018-04-12 15:55:00,52.46,52.54,52.46,52.53,4248.0,40.721,40.7831,40.721,40.7753,4248.0
2018-04-13 09:30:00,52.49,52.49,51.91,51.92,3656.0,40.7443,40.7443,40.2941,40.3018,3656.0
2018-04-13 09:35:00,51.99,52.2,51.96,52.14,2600.0,40.3562,40.5192,40.3329,40.4726,2600.0
2018-04-13 09:40:00,52.03,52.03,51.83,51.89,3100.0,40.3872,40.3872,40.232,40.2785,3100.0
2018-04-13 09:45:00,51.9,51.92,51.85,51.85,3400.0,40.2863,40.3018,40.2475,40.2475,3400.0
2018-04-13 09:50:00,51.85,52.09,51.85,52.02,3100.0,40.2475,40.4338,40.2475,40.3795,3100.0
2018-04-13 09:55:00,52.01,52.13,51.96,52.13,4492.0,40.3717,40.4648,40.3329,40.4648,4492.0
2018-04-13 10:00:00,52.21,52.21,52.11,52.17,1700.0,40.5269,40.5269,40.4493,40.4959,1700.0
2018-04-13 10:05:00,52.17,52.17,52.09,52.12,1900.0,40.4959,40.4959,40.4338,40.4571,1900.0
2018-04-13 10:10:00,52.14,52.14,52.06,52.07,900.0,40.4726,40.4726,40.4105,40.4183,900.0
2018-04-13 10:15:00,52.08,52.21,52.08,52.21,1600.0,40.426,40.5269,40.426,40.5269,1600.0
2018-04-13 10:20:00,52.18,52.27,52.18,52.2,1700.0,40.5037,40.5735,40.5037,40.5192,1700.0
2018-04-13 10:25:00,52.18,52.29,52.18,52.24,1600.0,40.5037,40.589,40.5037,40.5502,1600.0
2018-04-13 10:30:00,52.21,52.33,52.21,52.28,2600.0,40.5269,40.6201,40.5269,40.5813,2600.0
2018-04-13 10:35:00,52.22,52.29,52.2,52.22,1735.0,40.5347,40.589,40.5192,40.5347,1735.0
2018-04-13 10:40:00,52.21,52.21,52.06,52.06,800.0,40.5269,40.5269,40.4105,40.4105,800.0
2018-04-13 10:45:00,52.05,52.14,52.05,52.13,1600.0,40.4027,40.4726,40.4027,40.4648,1600.0
2018-04-13 10:50:00,52.1,52.1,51.99,52.02,800.0,40.4416,40.4416,40.3562,40.3795,800.0
2018-04-13 10:55:00,51.99,52.07,51.99,52.07,1700.0,40.3562,40.4183,40.3562,40.4183,1700.0
2018-04-13 11:00:00,52.07,52.22,52.07,52.22,1300.0,40.4183,40.5347,40.4183,40.5347,1300.0
2018-04-13 11:05:00,52.23,52.24,52.2,52.21,600.0,40.5425,40.5502,40.5192,40.5269,600.0
2018-04-13 11:10:00,52.19,52.19,52.13,52.16,1700.0,40.5114,40.5114,40.4648,40.4881,1700.0
2018-04-13 11:15:00,52.14,52.22,52.14,52.16,2300.0,40.4726,40.5347,40.4726,40.4881,2300.0
2018-04-13 11:20:00,52.19,52.22,52.19,52.19,1299.0,40.5114,40.5347,40.5114,40.5114,1299.0
2018-04-13 11:25:00,52.2,52.22,52.15,52.15,1900.0,40.5192,40.5347,40.4804,40.4804,1900.0
2018-04-13 11:30:00,52.16,52.18,52.14,52.18,1185.0,40.4881,40.5037,40.4726,40.5037,1185.0
2018-04-13 11:35:00,52.2,52.2,52.12,52.12,1100.0,40.5192,40.5192,40.4571,40.4571,1100.0
2018-04-13 11:40:00,52.13,52.18,52.12,52.12,1000.0,40.4648,40.5037,40.4571,40.4571,1000.0
2018-04-13 11:45:00,52.11,52.11,52.05,52.05,932.0,40.4493,40.4493,40.4027,40.4027,932.0
2018-04-13 11:50:00,52.04,52.06,52.02,52.05,2400.0,40.395,40.4105,40.3795,40.4027,2400.0
2018-04-13 11:55:00,52.06,52.09,52.06,52.09,899.0,40.4105,40.4338,40.4105,40.4338,899.0
2018-04-13 12:00:00,52.1,52.11,52.09,52.09,1100.0,40.4416,40.4493,40.4338,40.4338,1100.0
2018-04-13 12:05:00,52.08,52.08,52.06,52.06,800.0,40.426,40.426,40.4105,40.4105,800.0
2018-04-13 12:10:00,52.08,52.1,52.08,52.1,700.0,40.426,40.4416,40.426,40.4416,700.0
2018-04-13 12:15:00,52.08,52.08,52.07,52.08,1300.0,40.426,40.426,40.4183,40.426,1300.0
2018-04-13 12:20:00,52.08,52.16,52.08,52.16,2197.0,40.426,40.4881,40.426,40.4881,2197.0
2018-04-13 12:25:00,52.15,52.22,52.14,52.21,1400.0,40.4804,40.5347,40.4726,40.5269,1400.0
2018-04-13 12:30:00,52.23,52.23,52.21,52.21,600.0,40.5425,40.5425,40.5269,40.5269,600.0
2018-04-13 12:35:00,52.2,52.24,52.17,52.23,1600.0,40.5192,40.5502,40.4959,40.5425,1600.0
2018-04-13 12:40:00,52.23,52.24,52.2,52.23,1600.0,40.5425,40.5502,40.5192,40.5425,1600.0
2018-04-13 12:45:00,52.22,52.26,52.22,52.26,700.0,40.5347,40.5658,40.5347,40.5658,700.0
2018-04-13 12:50:00,52.23,52.23,52.19,52.19,200.0,40.5425,40.5425,40.5114,40.5114,200.0
2018-04-13 12:55:00,52.19,52.22,52.19,52.22,2300.0,40.5114,40.5347,40.5114,40.5347,2300.0
2018-04-13 13:00:00,52.22,52.24,52.22,52.22,1400.0,40.5347,40.5502,40.5347,40.5347,1400.0
2018-04-13 13:05:00,52.22,52.26,52.21,52.25,1163.0,40.5347,40.5658,40.5269,40.558,1163.0
2018-04-13 13:10:00,52.26,52.29,52.25,52.29,1100.0,40.5658,40.589,40.558,40.589,1100.0
2018-04-13 13:15:00,52.31,52.34,52.31,52.34,1300.0,40.6046,40.6279,40.6046,40.6279,1300.0
2018-04-13 13:20:00,52.35,52.35,52.32,52.32,500.0,40.6356,40.6356,40.6123,40.6123,500.0
2018-04-13 13:25:00,52.32,52.35,52.32,52.34,1434.0,40.6123,40.6356,40.6123,40.6279,1434.0
2018-04-13 13:30:00,52.33,52.33,52.29,52.32,1700.0,40.6201,40.6201,40.589,40.6123,1700.0
2018-04-13 13:35:00,52.32,52.35,52.3,52.33,1100.0,40.6123,40.6356,40.5968,40.6201,1100.0
2018-04-13 13:40:00,52.36,52.38,52.35,52.38,1314.0,40.6434,40.6589,40.6356,40.6589,1314.0
2018-04-13 13:45:00,52.37,52.37,52.33,52.33,600.0,40.6511,40.6511,40.6201,40.6201,600.0
2018-04-13 13:50:00,52.32,52.32,52.29,52.29,1000.0,40.6123,40.6123,40.589,40.589,1000.0
2018-04-13 13:55:00,52.28,52.31,52.28,52.31,1400.0,40.5813,40.6046,40.5813,40.6046,1400.0
2018-04-13 14:00:00,52.29,52.29,52.27,52.27,900.0,40.589,40.589,40.5735,40.5735,900.0
2018-04-13 14:05:00,52.28,52.31,52.28,52.29,900.0,40.5813,40.6046,40.5813,40.589,900.0
2018-04-13 14:10:00,52.29,52.29,52.24,52.24,1300.0,40.589,40.589,40.5502,40.5502,1300.0
2018-04-13 14:15:00,52.24,52.28,52.24,52.25,1300.0,40.5502,40.5813,40.5502,40.558,1300.0
2018-04-13 14:20:00,52.24,52.25,52.19,52.19,1880.0,40.5502,40.558,40.5114,40.5114,1880.0
2018-04-13 14:25:00,52.19,52.19,52.16,52.16,1300.0,40.5114,40.5114,40.4881,40.4881,1300.0
2018-04-13 14:30:00,52.16,52.29,52.16,52.29,1500.0,40.4881,40.589,40.4881,40.589,1500.0
2018-04-13 14:35:00,52.26,52.26,52.23,52.23,800.0,40.5658,40.5658,40.5425,40.5425,800.0
2018-04-13 14:40:00,52.24,52.33,52.23,52.33,1900.0,40.5502,40.6201,40.5425,40.6201,1900.0
2018-04-13 14:45:00,52.32,52.38,52.32,52.34,2592.0,40.6123,40.6589,40.6123,40.6279,2592.0
2018-04-13 14:50:00,52.32,52.36,52.32,52.35,1500.0,40.6123,40.6434,40.6123,40.6356,1500.0
2018-04-13 14:55:00,52.35,52.35,52.33,52.33,1600.0,40.6356,40.6356,40.6201,40.6201,1600.0
2018-04-13 15:00:00,52.32,52.36,52.31,52.34,2900.0,40.6123,40.6434,40.6046,40.6279,2900.0
2018-04-13 15:05:00,52.34,52.36,52.32,52.34,1300.0,40.6279,40.6434,40.6123,40.6279,1300.0
2018-04-13 15:10:00,52.33,52.37,52.33,52.37,2000.0,40.6201,40.6511,40.6201,40.6511,2000.0
2018-04-13 15:15:00,52.36,52.36,52.29,52.29,3650.0,40.6434,40.6434,40.589,40.589,3650.0
2018-04-13 15:20:00,52.3,52.38,52.3,52.38,2000.0,40.5968,40.6589,40.5968,40.6589,2000.0
2018-04-13 15:25:00,52.39,52.39,52.35,52.35,2000.0,40.6667,40.6667,40.6356,40.6356,2000.0
2018-04-13 15:30:00,52.35,52.44,52.35,52.39,5300.0,40.6356,40.7055,40.6356,40.6667,5300.0
2018-04-13 15:35:00,52.38,52.44,52.38,52.44,3800.0,40.6589,40.7055,40.6589,40.7055,3800.0
2018-04-13 15:40:00,52.45,52.5,52.45,52.48,4922.0,40.7132,40.752,40.7132,40.7365,4922.0
2018-04-13 15:45:00,52.48,52.52,52.48,52.51,3556.0,40.7365,40.7676,40.7365,40.7598,3556.0
2018-04-13 15:50:00,52.51,52.57,52.51,52.57,4300.0,40.7598,40.8064,40.7598,40.8064,4300.0
2018-04-13 15:55:00,52.57,52.63,52.55,52.63,4898.0,40.8064,40.853,40.7909,40.853,4898.0
2018-04-16 09:30:00,52.62,52.62,52.52,52.6,1700.0,40.8452,40.8452,40.7676,40.8297,1700.0
2018-04-16 09:35:00,52.6,52.66,52.45,52.65,4236.0,40.8297,40.8762,40.7132,40.8685,4236.0
2018-04-16 09:40:00,52.55,52.76,52.54,52.7,2700.0,40.7909,40.9539,40.7831,40.9073,2700.0
2018-04-16 09:45:00,52.69,52.69,52.6,52.68,2100.0,40.8995,40.8995,40.8297,40.8918,2100.0
2018-04-16 09:50:00,52.69,52.69,52.57,52.58,2600.0,40.8995,40.8995,40.8064,40.8141,2600.0
2018-04-16 09:55:00,52.56,52.57,52.46,52.47,2121.0,40.7986,40.8064,40.721,40.7288,2121.0
2018-04-16 10:00:00,52.48,52.54,52.48,52.53,3464.0,40.7365,40.7831,40.7365,40.7753,3464.0
2018-04-16 10:05:00,52.58,52.66,52.57,52.59,1400.0,40.8141,40.8762,40.8064,40.8219,1400.0
2018-04-16 10:10:00,52.58,52.58,52.38,52.38,2953.0,40.8141,40.8141,40.6589,40.6589,2953.0
2018-04-16 10:15:00,52.42,52.46,52.24,52.33,5300.0,40.6899,40.721,40.5502,40.6201,5300.0
2018-04-16 10:20:00,52.33,52.33,52.17,52.17,4769.0,40.6201,40.6201,40.4959,40.4959,4769.0
2018-04-16 10:25:00,52.2,52.21,52.11,52.11,1941.0,40.5192,40.5269,40.4493,40.4493,1941.0
2018-04-16 10:30:00,52.07,52.15,52.06,52.14,2900.0,40.4183,40.4804,40.4105,40.4726,2900.0
2018-04-16 10:35:00,52.09,52.11,52.06,52.07,8800.0,40.4338,40.4493,40.4105,40.4183,8800.0
2018-04-16 10:40:00,52.07,52.11,51.95,52.0,21230.0,40.4183,40.4493,40.3251,40.3639,21230.0
2018-04-16 10:45:00,52.04,52.16,52.02,52.16,4400.0,40.395,40.4881,40.3795,40.4881,4400.0
2018-04-16 10:50:00,52.26,52.38,52.26,52.31,2004.0,40.5658,40.6589,40.5658,40.6046,2004.0
2018-04-16 10:55:00,52.32,52.39,52.3,52.32,2129.0,40.6123,40.6667,40.5968,40.6123,2129.0
2018-04-16 11:00:00,52.3,52.33,52.22,52.33,3400.0,40.5968,40.6201,40.5347,40.6201,3400.0
2018-04-16 11:05:00,52.34,52.44,52.32,52.43,1684.0,40.6279,40.7055,40.6123,40.6977,1684.0
2018-04-16 11:10:00,52.44,52.52,52.42,52.42,1800.0,40.7055,40.7676,40.6899,40.6899,1800.0
2018-04-16 11:15:00,52.47,52.49,52.41,52.42,1500.0,40.7288,40.7443,40.6822,40.6899,1500.0
2018-04-16 11:20:00,52.39,52.4,52.33,52.37,1700.0,40.6667,40.6744,40.6201,40.6511,1700.0
2018-04-16 11:25:00,52.42,52.49,52.4,52.4,1391.0,40.6899,40.7443,40.6744,40.6744,1391.0
2018-04-16 11:30:00,52.41,52.47,52.38,52.38,1600.0,40.6822,40.7288,40.6589,40.6589,1600.0
2018-04-16 11:35:00,52.36,52.39,52.33,52.33,1700.0,40.6434,40.6667,40.6201,40.6201,1700.0
2018-04-16 11:40:00,52.33,52.36,52.31,52.33,1200.0,40.6201,40.6434,40.6046,40.6201,1200.0
2018-04-16 11:45:00,52.32,52.4,52.32,52.34,1800.0,40.6123,40.6744,40.6123,40.6279,1800.0
2018-04-16 11:50:00,52.35,52.39,52.29,52.34,2800.0,40.6356,40.6667,40.589,40.6279,2800.0
2018-04-16 11:55:00,52.36,52.49,52.36,52.42,1900.0,40.6434,40.7443,40.6434,40.6899,1900.0
2018-04-16 12:00:00,52.39,52.45,52.36,52.38,2500.0,40.6667,40.7132,40.6434,40.6589,2500.0
2018-04-16 12:05:00,52.43,52.45,52.4,52.41,900.0,40.6977,40.7132,40.6744,40.6822,900.0
2018-04-16 12:10:00,52.43,52.45,52.42,52.45,1500.0,40.6977,40.7132,40.6899,40.7132,1500.0
2018-04-16 12:15:00,52.49,52.61,52.49,52.59,3700.0,40.7443,40.8374,40.7443,40.8219,3700.0
2018-04-16 12:20:00,52.61,52.61,52.52,52.52,1200.0,40.8374,40.8374,40.7676,40.7676,1200.0
2018-04-16 12:25:00,52.53,52.53,52.5,52.5,1000.0,40.7753,40.7753,40.752,40.752,1000.0
2018-04-16 12:30:00,52.47,52.58,52.47,52.58,800.0,40.7288,40.8141,40.7288,40.8141,800.0
2018-04-16 12:35:00,52.56,52.57,52.48,52.48,1000.0,40.7986,40.8064,40.7365,40.7365,1000.0
2018-04-16 12:40:00,52.46,52.46,52.43,52.43,1200.0,40.721,40.721,40.6977,40.6977,1200.0
2018-04-16 12:45:00,52.43,52.43,52.39,52.42,975.0,40.6977,40.6977,40.6667,40.6899,975.0
2018-04-16 12:50:00,52.46,52.5,52.44,52.5,800.0,40.721,40.752,40.7055,40.752,800.0
2018-04-16 12:55:00,52.5,52.5,52.39,52.39,500.0,40.752,40.752,40.6667,40.6667,500.0
2018-04-16 13:00:00,52.41,52.49,52.41,52.49,2100.0,40.6822,40.7443,40.6822,40.7443,2100.0
2018-04-16 13:05:00,52.48,52.55,52.48,52.54,1100.0,40.7365,40.7909,40.7365,40.7831,1100.0
2018-04-16 13:10:00,52.56,52.59,52.53,52.54,900.0,40.7986,40.8219,40.7753,40.7831,900.0
2018-04-16 13:15:00,52.54,52.56,52.52,52.52,1000.0,40.7831,40.7986,40.7676,40.7676,1000.0
2018-04-16 13:20:00,52.53,52.61,52.53,52.58,1300.0,40.7753,40.8374,40.7753,40.8141,1300.0
2018-04-16 13:25:00,52.54,52.62,52.54,52.62,1100.0,40.7831,40.8452,40.7831,40.8452,1100.0
2018-04-16 13:30:00,52.61,52.62,52.56,52.62,1500.0,40.8374,40.8452,40.7986,40.8452,1500.0
2018-04-16 13:35:00,52.6,52.61,52.6,52.6,300.0,40.8297,40.8374,40.8297,40.8297,300.0
2018-04-16 13:40:00,52.58,52.58,52.51,52.55,755.0,40.8141,40.8141,40.7598,40.7909,755.0
2018-04-16 13:45:00,52.56,52.56,52.52,52.52,916.0,40.7986,40.7986,40.7676,40.7676,916.0
2018-04-16 13:50:00,52.51,52.51,52.47,52.47,600.0,40.7598,40.7598,40.7288,40.7288,600.0
2018-04-16 13:55:00,52.47,52.47,52.45,52.47,884.0,40.7288,40.7288,40.7132,40.7288,884.0
2018-04-16 14:00:00,52.47,52.48,52.45,52.45,1100.0,40.7288,40.7365,40.7132,40.7132,1100.0
2018-04-16 14:05:00,52.45,52.46,52.44,52.44,800.0,40.7132,40.721,40.7055,40.7055,800.0
2018-04-16 14:10:00,52.44,52.47,52.44,52.46,1416.0,40.7055,40.7288,40.7055,40.721,1416.0
2018-04-16 14:15:00,52.46,52.46,52.44,52.44,1500.0,40.721,40.721,40.7055,40.7055,1500.0
2018-04-16 14:20:00,52.45,52.46,52.44,52.44,700.0,40.7132,40.721,40.7055,40.7055,700.0
2018-04-16 14:25:00,52.42,52.46,52.42,52.45,1600.0,40.6899,40.721,40.6899,40.7132,1600.0
2018-04-16 14:30:00,52.43,52.51,52.43,52.51,1100.0,40.6977,40.7598,40.6977,40.7598,1100.0
2018-04-16 14:35:00,52.58,52.61,52.56,52.57,900.0,40.8141,40.8374,40.7986,40.8064,900.0
2018-04-16 14:40:00,52.57,52.6,52.57,52.59,900.0,40.8064,40.8297,40.8064,40.8219,900.0
2018-04-16 14:45:00,52.57,52.63,52.57,52.63,1400.0,40.8064,40.853,40.8064,40.853,1400.0
2018-04-16 14:50:00,52.62,52.63,52.58,52.58,1400.0,40.8452,40.853,40.8141,40.8141,1400.0
2018-04-16 14:55:00,52.6,52.6,52.55,52.55,800.0,40.8297,40.8297,40.7909,40.7909,800.0
2018-04-16 15:00:00,52.54,52.56,52.52,52.56,700.0,40.7831,40.7986,40.7676,40.7986,700.0
2018-04-16 15:05:00,52.6,52.61,52.58,52.59,1000.0,40.8297,40.8374,40.8141,40.8219,1000.0
2018-04-16 15:10:00,52.59,52.59,52.53,52.53,900.0,40.8219,40.8219,40.7753,40.7753,900.0
2018-04-16 15:15:00,52.54,52.54,52.48,52.49,1400.0,40.7831,40.7831,40.7365,40.7443,1400.0
2018-04-16 15:20:00,52.5,52.5,52.47,52.49,1900.0,40.752,40.752,40.7288,40.7443,1900.0
2018-04-16 15:25:00,52.5,52.55,52.5,52.55,1400.0,40.752,40.7909,40.752,40.7909,1400.0
2018-04-16 15:30:00,52.55,52.57,52.55,52.57,900.0,40.7909,40.8064,40.7909,40.8064,900.0
2018-04-16 15:35:00,52.59,52.6,52.58,52.59,1600.0,40.8219,40.8297,40.8141,40.8219,1600.0
2018-04-16 15:40:00,52.6,52.65,52.58,52.65,1898.0,40.8297,40.8685,40.8141,40.8685,1898.0
2018-04-16 15:45:00,52.66,52.66,52.58,52.61,5400.0,40.8762,40.8762,40.8141,40.8374,5400.0
2018-04-16 15:50:00,52.61,52.63,52.6,52.6,3096.0,40.8374,40.853,40.8297,40.8297,3096.0
2018-04-16 15:55:00,52.59,52.59,52.51,52.53,8432.0,40.8219,40.8219,40.7598,40.7753,8432.0
2018-04-17 09:30:00,52.75,52.84,52.6,52.78,7400.0,40.9461,41.016,40.8297,40.9694,7400.0
2018-04-17 09:35:00,52.81,53.1,52.78,53.05,8983.0,40.9927,41.2178,40.9694,41.179,8983.0
2018-04-17 09:40:00,53.07,53.17,53.02,53.17,5200.0,41.1945,41.2721,41.1557,41.2721,5200.0
2018-04-17 09:45:00,53.21,53.25,53.05,53.05,10698.0,41.3032,41.3342,41.179,41.179,10698.0
2018-04-17 09:50:00,53.07,53.16,53.02,53.14,3600.0,41.1945,41.2644,41.1557,41.2488,3600.0
2018-04-17 09:55:00,53.16,53.17,53.03,53.05,1900.0,41.2644,41.2721,41.1634,41.179,1900.0
2018-04-17 10:00:00,53.01,53.01,52.9,52.99,1700.0,41.1479,41.1479,41.0625,41.1324,1700.0
2018-04-17 10:05:00,52.99,53.08,52.97,53.04,1800.0,41.1324,41.2023,41.1169,41.1712,1800.0
2018-04-17 10:10:00,53.03,53.25,53.0,53.22,1969.0,41.1634,41.3342,41.1402,41.3109,1969.0
2018-04-17 10:15:00,53.27,53.3,53.23,53.28,1683.0,41.3497,41.373,41.3187,41.3575,1683.0
2018-04-17 10:20:00,53.31,53.43,53.31,53.42,2100.0,41.3808,41.4739,41.3808,41.4662,2100.0
2018-04-17 10:25:00,53.4,53.49,53.4,53.45,1200.0,41.4507,41.5205,41.4507,41.4895,1200.0
2018-04-17 10:30:00,53.5,53.58,53.5,53.53,1000.0,41.5283,41.5904,41.5283,41.5516,1000.0
2018-04-17 10:35:00,53.54,53.6,53.5,53.6,2900.0,41.5593,41.6059,41.5283,41.6059,2900.0
2018-04-17 10:40:00,53.55,53.63,53.55,53.63,600.0,41.5671,41.6292,41.5671,41.6292,600.0
2018-04-17 10:45:00,53.65,53.65,53.58,53.63,800.0,41.6447,41.6447,41.5904,41.6292,800.0
2018-04-17 10:50:00,53.62,53.62,53.54,53.57,1720.0,41.6214,41.6214,41.5593,41.5826,1720.0
2018-04-17 10:55:00,53.57,53.64,53.47,53.64,2000.0,41.5826,41.6369,41.505,41.6369,2000.0
2018-04-17 11:00:00,53.64,53.64,53.52,53.58,1515.0,41.6369,41.6369,41.5438,41.5904,1515.0
2018-04-17 11:05:00,53.57,53.59,53.5,53.52,2900.0,41.5826,41.5981,41.5283,41.5438,2900.0
2018-04-17 11:10:00,53.53,53.58,53.51,53.52,1900.0,41.5516,41.5904,41.536,41.5438,1900.0
2018-04-17 11:15:00,53.5,53.53,53.43,53.46,2900.0,41.5283,41.5516,41.4739,41.4972,2900.0
2018-04-17 11:20:00,53.5,53.5,53.46,53.46,400.0,41.5283,41.5283,41.4972,41.4972,400.0
2018-04-17 11:25:00,53.48,53.53,53.45,53.49,4800.0,41.5128,41.5516,41.4895,41.5205,4800.0
2018-04-17 11:30:00,53.51,53.51,53.43,53.44,1715.0,41.536,41.536,41.4739,41.4817,1715.0
2018-04-17 11:35:00,53.43,53.43,53.33,53.33,1400.0,41.4739,41.4739,41.3963,41.3963,1400.0
2018-04-17 11:40:00,53.29,53.34,53.21,53.27,5300.0,41.3653,41.4041,41.3032,41.3497,5300.0
2018-04-17 11:45:00,53.26,53.28,53.19,53.19,1600.0,41.342,41.3575,41.2876,41.2876,1600.0
2018-04-17 11:50:00,53.18,53.18,53.09,53.15,2900.0,41.2799,41.2799,41.21,41.2566,2900.0
2018-04-17 11:55:00,53.13,53.13,53.09,53.13,1200.0,41.2411,41.2411,41.21,41.2411,1200.0
2018-04-17 12:00:00,53.16,53.17,53.11,53.13,1200.0,41.2644,41.2721,41.2255,41.2411,1200.0
2018-04-17 12:05:00,53.13,53.15,53.0,53.0,2309.0,41.2411,41.2566,41.1402,41.1402,2309.0
2018-04-17 12:10:00,52.99,53.0,52.93,52.93,1600.0,41.1324,41.1402,41.0858,41.0858,1600.0
2018-04-17 12:15:00,52.94,53.0,52.94,52.96,2632.0,41.0936,41.1402,41.0936,41.1091,2632.0
2018-04-17 12:20:00,52.97,53.0,52.96,52.96,800.0,41.1169,41.1402,41.1091,41.1091,800.0
2018-04-17 12:25:00,52.95,53.0,52.93,52.98,1100.0,41.1014,41.1402,41.0858,41.1246,1100.0
2018-04-17 12:30:00,52.96,53.12,52.96,53.1,1900.0,41.1091,41.2333,41.1091,41.2178,1900.0
2018-04-17 12:35:00,53.11,53.15,53.05,53.05,1269.0,41.2255,41.2566,41.179,41.179,1269.0
2018-04-17 12:40:00,53.08,53.08,53.04,53.04,700.0,41.2023,41.2023,41.1712,41.1712,700.0
2018-04-17 12:45:00,53.04,53.04,53.01,53.01,900.0,41.1712,41.1712,41.1479,41.1479,900.0
2018-04-17 12:50:00,53.0,53.01,52.98,53.01,700.0,41.1402,41.1479,41.1246,41.1479,700.0
2018-04-17 12:55:00,53.0,53.04,52.98,53.04,800.0,41.1402,41.1712,41.1246,41.1712,800.0
2018-04-17 13:00:00,53.08,53.15,53.07,53.11,6000.0,41.2023,41.2566,41.1945,41.2255,6000.0
2018-04-17 13:05:00,53.08,53.12,53.07,53.1,1006.0,41.2023,41.2333,41.1945,41.2178,1006.0
2018-04-17 13:10:00,53.13,53.17,53.1,53.17,1800.0,41.2411,41.2721,41.2178,41.2721,1800.0
2018-04-17 13:15:00,53.15,53.2,53.14,53.19,1299.0,41.2566,41.2954,41.2488,41.2876,1299.0
2018-04-17 13:20:00,53.2,53.22,53.14,53.14,2103.0,41.2954,41.3109,41.2488,41.2488,2103.0
2018-04-17 13:25:00,53.13,53.15,53.1,53.15,2647.0,41.2411,41.2566,41.2178,41.2566,2647.0
2018-04-17 13:30:00,53.15,53.21,53.15,53.19,3514.0,41.2566,41.3032,41.2566,41.2876,3514.0
2018-04-17 13:35:00,53.2,53.24,53.19,53.21,1200.0,41.2954,41.3265,41.2876,41.3032,1200.0
2018-04-17 13:40:00,53.19,53.29,53.17,53.25,1600.0,41.2876,41.3653,41.2721,41.3342,1600.0
2018-04-17 13:45:00,53.23,53.23,53.2,53.22,500.0,41.3187,41.3187,41.2954,41.3109,500.0
2018-04-17 13:50:00,53.22,53.27,53.22,53.24,1400.0,41.3109,41.3497,41.3109,41.3265,1400.0
2018-04-17 13:55:00,53.24,53.27,53.24,53.27,768.0,41.3265,41.3497,41.3265,41.3497,768.0
2018-04-17 14:00:00,53.29,53.38,53.28,53.38,1522.0,41.3653,41.4351,41.3575,41.4351,1522.0
2018-04-17 14:05:00,53.37,53.42,53.36,53.4,5001.0,41.4274,41.4662,41.4196,41.4507,5001.0
2018-04-17 14:10:00,53.38,53.4,53.36,53.4,3300.0,41.4351,41.4507,41.4196,41.4507,3300.0
2018-04-17 14:15:00,53.37,53.46,53.36,53.46,1500.0,41.4274,41.4972,41.4196,41.4972,1500.0
2018-04-17 14:20:00,53.44,53.47,53.42,53.45,1300.0,41.4817,41.505,41.4662,41.4895,1300.0
2018-04-17 14:25:00,53.43,53.43,53.36,53.4,2406.0,41.4739,41.4739,41.4196,41.4507,2406.0
2018-04-17 14:30:00,53.4,53.44,53.39,53.39,4000.0,41.4507,41.4817,41.4429,41.4429,4000.0
2018-04-17 14:35:00,53.39,53.43,53.39,53.41,882.0,41.4429,41.4739,41.4429,41.4584,882.0
2018-04-17 14:40:00,53.4,53.43,53.4,53.42,1700.0,41.4507,41.4739,41.4507,41.4662,1700.0
2018-04-17 14:45:00,53.41,53.47,53.41,53.43,3924.0,41.4584,41.505,41.4584,41.4739,3924.0
2018-04-17 14:50:00,53.43,53.43,53.32,53.32,1500.0,41.4739,41.4739,41.3886,41.3886,1500.0
2018-04-17 14:55:00,53.34,53.34,53.31,53.31,700.0,41.4041,41.4041,41.3808,41.3808,700.0
2018-04-17 15:00:00,53.34,53.37,53.34,53.37,900.0,41.4041,41.4274,41.4041,41.4274,900.0
2018-04-17 15:05:00,53.44,53.55,53.44,53.55,2942.0,41.4817,41.5671,41.4817,41.5671,2942.0
2018-04-17 15:10:00,53.56,53.56,53.49,53.52,2755.0,41.5749,41.5749,41.5205,41.5438,2755.0
2018-04-17 15:15:00,53.51,53.58,53.5,53.56,1900.0,41.536,41.5904,41.5283,41.5749,1900.0
2018-04-17 15:20:00,53.56,53.65,53.56,53.61,3500.0,41.5749,41.6447,41.5749,41.6137,3500.0
2018-04-17 15:25:00,53.6,53.6,53.55,53.59,2400.0,41.6059,41.6059,41.5671,41.5981,2400.0
2018-04-17 15:30:00,53.57,53.6,53.57,53.58,1919.0,41.5826,41.6059,41.5826,41.5904,1919.0
2018-04-17 15:35:00,53.57,53.58,53.43,53.43,2565.0,41.5826,41.5904,41.4739,41.4739,2565.0
2018-04-17 15:40:00,53.43,53.48,53.43,53.47,2112.0,41.4739,41.5128,41.4739,41.505,2112.0
2018-04-17 15:45:00,53.48,53.51,53.48,53.51,1937.0,41.5128,41.536,41.5128,41.536,1937.0
2018-04-17 15:50:00,53.51,53.51,53.45,53.45,2743.0,41.536,41.536,41.4895,41.4895,2743.0
2018-04-17 15:55:00,53.43,53.44,53.38,53.4,4600.0,41.4739,41.4817,41.4351,41.4507,4600.0
2018-04-18 09:30:00,53.24,53.5,53.24,53.5,1000.0,41.3265,41.5283,41.3265,41.5283,1000.0
2018-04-18 09:35:00,53.34,53.34,53.34,53.34,200.0,41.4041,41.4041,41.4041,41.4041,200.0
2018-04-18 09:40:00,53.27,53.29,53.21,53.21,400.0,41.3497,41.3653,41.3032,41.3032,400.0
2018-04-18 09:45:00,53.14,53.18,53.09,53.18,1000.0,41.2488,41.2799,41.21,41.2799,1000.0
2018-04-18 09:50:00,53.2,53.2,53.12,53.12,800.0,41.2954,41.2954,41.2333,41.2333,800.0
2018-04-18 09:55:00,53.08,53.08,52.94,52.94,1309.0,41.2023,41.2023,41.0936,41.0936,1309.0
2018-04-18 10:00:00,52.97,53.2,52.97,53.2,3469.0,41.1169,41.2954,41.1169,41.2954,3469.0
2018-04-18 10:05:00,53.19,53.27,53.18,53.23,1600.0,41.2876,41.3497,41.2799,41.3187,1600.0
2018-04-18 10:10:00,53.2,53.32,53.2,53.27,1000.0,41.2954,41.3886,41.2954,41.3497,1000.0
2018-04-18 10:15:00,53.26,53.26,53.18,53.22,1300.0,41.342,41.342,41.2799,41.3109,1300.0
2018-04-18 10:20:00,53.22,53.27,53.18,53.18,1200.0,41.3109,41.3497,41.2799,41.2799,1200.0
2018-04-18 10:25:00,53.18,53.2,53.15,53.15,2200.0,41.2799,41.2954,41.2566,41.2566,2200.0
2018-04-18 10:30:00,53.14,53.17,53.12,53.17,600.0,41.2488,41.2721,41.2333,41.2721,600.0
2018-04-18 10:35:00,53.14,53.17,53.12,53.14,400.0,41.2488,41.2721,41.2333,41.2488,400.0
2018-04-18 10:40:00,53.1,53.16,53.1,53.15,800.0,41.2178,41.2644,41.2178,41.2566,800.0
2018-04-18 10:45:00,53.14,53.16,53.13,53.16,756.0,41.2488,41.2644,41.2411,41.2644,756.0
2018-04-18 10:50:00,53.15,53.15,53.11,53.15,788.0,41.2566,41.2566,41.2255,41.2566,788.0
2018-04-18 10:55:00,53.16,53.16,53.12,53.12,400.0,41.2644,41.2644,41.2333,41.2333,400.0
2018-04-18 11:00:00,53.1,53.17,53.1,53.14,1027.0,41.2178,41.2721,41.2178,41.2488,1027.0
2018-04-18 11:05:00,53.12,53.13,53.1,53.13,1198.0,41.2333,41.2411,41.2178,41.2411,1198.0
2018-04-18 11:10:00,53.1,53.12,53.1,53.12,914.0,41.2178,41.2333,41.2178,41.2333,914.0
2018-04-18 11:15:00,53.1,53.1,53.07,53.07,1000.0,41.2178,41.2178,41.1945,41.1945,1000.0
2018-04-18 11:20:00,53.05,53.06,53.04,53.06,700.0,41.179,41.1867,41.1712,41.1867,700.0
2018-04-18 11:25:00,53.06,53.06,53.02,53.03,900.0,41.1867,41.1867,41.1557,41.1634,900.0
2018-04-18 11:30:00,53.03,53.06,53.03,53.06,600.0,41.1634,41.1867,41.1634,41.1867,600.0
2018-04-18 11:35:00,53.09,53.16,53.09,53.16,900.0,41.21,41.2644,41.21,41.2644,900.0
2018-04-18 11:40:00,53.16,53.16,53.12,53.12,628.0,41.2644,41.2644,41.2333,41.2333,628.0
2018-04-18 11:45:00,53.11,53.13,53.06,53.06,700.0,41.2255,41.2411,41.1867,41.1867,700.0
2018-04-18 11:50:00,53.04,53.04,53.03,53.03,400.0,41.1712,41.1712,41.1634,41.1634,400.0
2018-04-18 11:55:00,53.04,53.08,53.04,53.07,700.0,41.1712,41.2023,41.1712,41.1945,700.0
2018-04-18 12:00:00,53.09,53.1,53.09,53.1,200.0,41.21,41.2178,41.21,41.2178,200.0
2018-04-18 12:05:00,53.09,53.1,53.09,53.1,623.0,41.21,41.2178,41.21,41.2178,623.0
2018-04-18 12:10:00,53.1,53.1,53.07,53.07,700.0,41.2178,41.2178,41.1945,41.1945,700.0
2018-04-18 12:15:00,53.06,53.06,53.04,53.04,350.0,41.1867,41.1867,41.1712,41.1712,350.0
2018-04-18 12:20:00,53.07,53.1,53.07,53.1,200.0,41.1945,41.2178,41.1945,41.2178,200.0
2018-04-18 12:25:00,53.09,53.09,53.07,53.08,400.0,41.21,41.21,41.1945,41.2023,400.0
2018-04-18 12:30:00,53.09,53.09,53.06,53.06,300.0,41.21,41.21,41.1867,41.1867,300.0
2018-04-18 12:35:00,53.06,53.08,53.06,53.08,400.0,41.1867,41.2023,41.1867,41.2023,400.0
2018-04-18 12:40:00,53.08,53.08,53.08,53.08,0.0,41.2023,41.2023,41.2023,41.2023,0.0
2018-04-18 12:45:00,53.09,53.09,53.06,53.06,500.0,41.21,41.21,41.1867,41.1867,500.0
2018-04-18 12:50:00,53.05,53.05,53.05,53.05,200.0,41.179,41.179,41.179,41.179,200.0
2018-04-18 12:55:00,53.06,53.06,53.05,53.05,200.0,41.1867,41.1867,41.179,41.179,200.0
2018-04-18 13:00:00,53.02,53.04,53.02,53.04,600.0,41.1557,41.1712,41.1557,41.1712,600.0
2018-04-18 13:05:00,53.03,53.03,53.01,53.02,300.0,41.1634,41.1634,41.1479,41.1557,300.0
2018-04-18 13:10:00,53.03,53.03,53.0,53.01,400.0,41.1634,41.1634,41.1402,41.1479,400.0
2018-04-18 13:15:00,53.02,53.02,53.0,53.0,700.0,41.1557,41.1557,41.1402,41.1402,700.0
2018-04-18 13:20:00,53.0,53.0,53.0,53.0,100.0,41.1402,41.1402,41.1402,41.1402,100.0
2018-04-18 13:25:00,52.94,52.94,52.94,52.94,600.0,41.0936,41.0936,41.0936,41.0936,600.0
2018-04-18 13:30:00,52.91,52.91,52.9,52.91,400.0,41.0703,41.0703,41.0625,41.0703,400.0
2018-04-18 13:35:00,52.91,52.91,52.86,52.86,281.0,41.0703,41.0703,41.0315,41.0315,281.0
2018-04-18 13:40:00,52.87,52.87,52.8,52.8,419.0,41.0393,41.0393,40.9849,40.9849,419.0
2018-04-18 13:45:00,52.8,52.8,52.79,52.79,200.0,40.9849,40.9849,40.9772,40.9772,200.0
2018-04-18 13:50:00,52.81,52.81,52.81,52.81,200.0,40.9927,40.9927,40.9927,40.9927,200.0
2018-04-18 13:55:00,52.83,52.85,52.83,52.83,900.0,41.0082,41.0237,41.0082,41.0082,900.0
2018-04-18 14:00:00,52.83,52.83,52.81,52.83,500.0,41.0082,41.0082,40.9927,41.0082,500.0
2018-04-18 14:05:00,52.83,52.84,52.83,52.84,500.0,41.0082,41.016,41.0082,41.016,500.0
2018-04-18 14:10:00,52.83,52.84,52.79,52.79,1000.0,41.0082,41.016,40.9772,40.9772,1000.0
2018-04-18 14:15:00,52.83,52.85,52.83,52.85,1399.0,41.0082,41.0237,41.0082,41.0237,1399.0
2018-04-18 14:20:00,52.85,52.85,52.83,52.84,1314.0,41.0237,41.0237,41.0082,41.016,1314.0
2018-04-18 14:25:00,52.86,52.87,52.85,52.86,500.0,41.0315,41.0393,41.0237,41.0315,500.0
2018-04-18 14:30:00,52.85,52.85,52.85,52.85,200.0,41.0237,41.0237,41.0237,41.0237,200.0
2018-04-18 14:35:00,52.84,52.84,52.83,52.83,300.0,41.016,41.016,41.0082,41.0082,300.0
2018-04-18 14:40:00,52.82,52.88,52.8,52.88,913.0,41.0004,41.047,40.9849,41.047,913.0
2018-04-18 14:45:00,52.92,53.08,52.92,53.08,600.0,41.0781,41.2023,41.0781,41.2023,600.0
2018-04-18 14:50:00,53.07,53.07,53.0,53.0,1937.0,41.1945,41.1945,41.1402,41.1402,1937.0
2018-04-18 14:55:00,52.97,52.98,52.91,52.91,600.0,41.1169,41.1246,41.0703,41.0703,600.0
2018-04-18 15:00:00,52.91,52.91,52.91,52.91,0.0,41.0703,41.0703,41.0703,41.0703,0.0
2018-04-18 15:05:00,52.9,52.9,52.9,52.9,100.0,41.0625,41.0625,41.0625,41.0625,100.0
2018-04-18 15:10:00,52.92,52.92,52.91,52.91,1900.0,41.0781,41.0781,41.0703,41.0703,1900.0
2018-04-18 15:15:00,52.91,52.94,52.91,52.94,8290.0,41.0703,41.0936,41.0703,41.0936,8290.0
2018-04-18 15:20:00,52.95,52.99,52.95,52.97,6230.0,41.1014,41.1324,41.1014,41.1169,6230.0
2018-04-18 15:25:00,52.98,53.01,52.97,53.01,1392.0,41.1246,41.1479,41.1169,41.1479,1392.0
2018-04-18 15:30:00,53.01,53.01,53.0,53.01,1600.0,41.1479,41.1479,41.1402,41.1479,1600.0
2018-04-18 15:35:00,53.0,53.0,52.98,52.98,1200.0,41.1402,41.1402,41.1246,41.1246,1200.0
2018-04-18 15:40:00,52.94,52.94,52.88,52.89,4793.0,41.0936,41.0936,41.047,41.0548,4793.0
2018-04-18 15:45:00,52.9,52.91,52.88,52.89,1600.0,41.0625,41.0703,41.047,41.0548,1600.0
2018-04-18 15:50:00,52.9,52.92,52.9,52.91,2100.0,41.0625,41.0781,41.0625,41.0703,2100.0
2018-04-18 15:55:00,52.91,52.91,52.84,52.84,3048.0,41.0703,41.0703,41.016,41.016,3048.0
2018-04-19 09:30:00,52.73,52.73,52.21,52.24,2950.0,40.9306,40.9306,40.5269,40.5502,2950.0
2018-04-19 09:35:00,52.29,52.36,52.2,52.23,1500.0,40.589,40.6434,40.5192,40.5425,1500.0
2018-04-19 09:40:00,52.25,52.25,52.18,52.23,1302.0,40.558,40.558,40.5037,40.5425,1302.0
2018-04-19 09:45:00,52.29,52.33,52.29,52.33,200.0,40.589,40.6201,40.589,40.6201,200.0
2018-04-19 09:50:00,52.26,52.33,52.2,52.2,500.0,40.5658,40.6201,40.5192,40.5192,500.0
2018-04-19 09:55:00,52.21,52.24,52.07,52.12,1000.0,40.5269,40.5502,40.4183,40.4571,1000.0
2018-04-19 10:00:00,52.14,52.14,52.07,52.07,3298.0,40.4726,40.4726,40.4183,40.4183,3298.0
2018-04-19 10:05:00,52.06,52.16,52.02,52.09,1600.0,40.4105,40.4881,40.3795,40.4338,1600.0
2018-04-19 10:10:00,52.08,52.09,52.0,52.0,1000.0,40.426,40.4338,40.3639,40.3639,1000.0
2018-04-19 10:15:00,52.0,52.03,51.96,52.03,500.0,40.3639,40.3872,40.3329,40.3872,500.0
2018-04-19 10:20:00,52.23,52.28,52.23,52.24,1100.0,40.5425,40.5813,40.5425,40.5502,1100.0
2018-04-19 10:25:00,52.16,52.2,52.14,52.17,900.0,40.4881,40.5192,40.4726,40.4959,900.0
2018-04-19 10:30:00,52.12,52.17,52.12,52.17,500.0,40.4571,40.4959,40.4571,40.4959,500.0
2018-04-19 10:35:00,52.24,52.24,52.2,52.2,400.0,40.5502,40.5502,40.5192,40.5192,400.0
2018-04-19 10:40:00,52.19,52.19,52.12,52.12,1000.0,40.5114,40.5114,40.4571,40.4571,1000.0
2018-04-19 10:45:00,52.11,52.11,52.08,52.1,600.0,40.4493,40.4493,40.426,40.4416,600.0
2018-04-19 10:50:00,51.97,52.01,51.94,51.98,872.0,40.3406,40.3717,40.3174,40.3484,872.0
2018-04-19 10:55:00,51.92,51.93,51.83,51.83,1200.0,40.3018,40.3096,40.232,40.232,1200.0
2018-04-19 11:00:00,51.84,51.96,51.84,51.89,800.0,40.2397,40.3329,40.2397,40.2785,800.0
2018-04-19 11:05:00,51.85,51.85,51.76,51.77,2500.0,40.2475,40.2475,40.1776,40.1854,2500.0
2018-04-19 11:10:00,51.76,51.78,51.76,51.77,900.0,40.1776,40.1932,40.1776,40.1854,900.0
2018-04-19 11:15:00,51.8,51.81,51.77,51.8,1300.0,40.2087,40.2164,40.1854,40.2087,1300.0
2018-04-19 11:20:00,51.79,51.86,51.79,51.82,1800.0,40.2009,40.2553,40.2009,40.2242,1800.0
2018-04-19 11:25:00,51.83,51.94,51.83,51.91,2200.0,40.232,40.3174,40.232,40.2941,2200.0
2018-04-19 11:30:00,51.91,51.92,51.83,51.85,2200.0,40.2941,40.3018,40.232,40.2475,2200.0
2018-04-19 11:35:00,51.86,51.93,51.86,51.9,1653.0,40.2553,40.3096,40.2553,40.2863,1653.0
2018-04-19 11:40:00,51.92,51.92,51.77,51.77,900.0,40.3018,40.3018,40.1854,40.1854,900.0
2018-04-19 11:45:00,51.75,51.75,51.72,51.73,500.0,40.1699,40.1699,40.1466,40.1544,500.0
2018-04-19 11:50:00,51.73,51.73,51.52,51.55,1350.0,40.1544,40.1544,39.9913,40.0146,1350.0
2018-04-19 11:55:00,51.6,51.68,51.58,51.62,1700.0,40.0534,40.1155,40.0379,40.069,1700.0
2018-04-19 12:00:00,51.69,51.69,51.69,51.69,100.0,40.1233,40.1233,40.1233,40.1233,100.0
2018-04-19 12:05:00,51.62,51.64,51.6,51.6,600.0,40.069,40.0845,40.0534,40.0534,600.0
2018-04-19 12:10:00,51.57,51.58,51.56,51.58,1000.0,40.0302,40.0379,40.0224,40.0379,1000.0
2018-04-19 12:15:00,51.57,51.57,51.57,51.57,303.0,40.0302,40.0302,40.0302,40.0302,303.0
2018-04-19 12:20:00,51.58,51.58,51.51,51.51,2690.0,40.0379,40.0379,39.9836,39.9836,2690.0
2018-04-19 12:25:00,51.5,51.52,51.48,51.48,600.0,39.9758,39.9913,39.9603,39.9603,600.0
2018-04-19 12:30:00,51.49,51.5,51.49,51.49,500.0,39.9681,39.9758,39.9681,39.9681,500.0
2018-04-19 12:35:00,51.49,51.51,51.48,51.51,800.0,39.9681,39.9836,39.9603,39.9836,800.0
2018-04-19 12:40:00,51.51,51.51,51.51,51.51,0.0,39.9836,39.9836,39.9836,39.9836,0.0
2018-04-19 12:45:00,51.48,51.5,51.45,51.45,700.0,39.9603,39.9758,39.937,39.937,700.0
2018-04-19 12:50:00,51.48,51.5,51.47,51.47,900.0,39.9603,39.9758,39.9525,39.9525,900.0
2018-04-19 12:55:00,51.47,51.48,51.45,51.45,800.0,39.9525,39.9603,39.937,39.937,800.0
2018-04-19 13:00:00,51.47,51.48,51.41,51.41,1060.0,39.9525,39.9603,39.906,39.906,1060.0
2018-04-19 13:05:00,51.41,51.41,51.4,51.4,400.0,39.906,39.906,39.8982,39.8982,400.0
2018-04-19 13:10:00,51.36,51.37,51.36,51.36,700.0,39.8671,39.8749,39.8671,39.8671,700.0
2018-04-19 13:15:00,51.31,51.31,51.29,51.31,500.0,39.8283,39.8283,39.8128,39.8283,500.0
2018-04-19 13:20:00,51.31,51.32,51.31,51.31,800.0,39.8283,39.8361,39.8283,39.8283,800.0
2018-04-19 13:25:00,51.31,51.37,51.31,51.36,1300.0,39.8283,39.8749,39.8283,39.8671,1300.0
2018-04-19 13:30:00,51.38,51.39,51.33,51.36,4812.0,39.8827,39.8904,39.8439,39.8671,4812.0
2018-04-19 13:35:00,51.35,51.36,51.34,51.34,900.0,39.8594,39.8671,39.8516,39.8516,900.0
2018-04-19 13:40:00,51.36,51.36,51.35,51.36,700.0,39.8671,39.8671,39.8594,39.8671,700.0
2018-04-19 13:45:00,51.37,51.37,51.29,51.31,1200.0,39.8749,39.8749,39.8128,39.8283,1200.0
2018-04-19 13:50:00,51.34,51.36,51.31,51.31,1000.0,39.8516,39.8671,39.8283,39.8283,1000.0
2018-04-19 13:55:00,51.31,51.36,51.31,51.36,1000.0,39.8283,39.8671,39.8283,39.8671,1000.0
2018-04-19 14:00:00,51.37,51.44,51.37,51.4,2300.0,39.8749,39.9292,39.8749,39.8982,2300.0
2018-04-19 14:05:00,51.42,51.51,51.42,51.5,400.0,39.9137,39.9836,39.9137,39.9758,400.0
2018-04-19 14:10:00,51.56,51.58,51.56,51.58,500.0,40.0224,40.0379,40.0224,40.0379,500.0
2018-04-19 14:15:00,51.66,51.74,51.66,51.74,1237.0,40.1,40.1621,40.1,40.1621,1237.0
2018-04-19 14:20:00,51.77,51.78,51.73,51.73,1500.0,40.1854,40.1932,40.1544,40.1544,1500.0
2018-04-19 14:25:00,51.72,51.76,51.66,51.76,1199.0,40.1466,40.1776,40.1,40.1776,1199.0
2018-04-19 14:30:00,51.77,51.8,51.74,51.74,1620.0,40.1854,40.2087,40.1621,40.1621,1620.0
2018-04-19 14:35:00,51.75,51.75,51.73,51.75,1200.0,40.1699,40.1699,40.1544,40.1699,1200.0
2018-04-19 14:40:00,51.8,51.81,51.77,51.77,1067.0,40.2087,40.2164,40.1854,40.1854,1067.0
2018-04-19 14:45:00,51.77,51.81,51.77,51.79,1000.0,40.1854,40.2164,40.1854,40.2009,1000.0
2018-04-19 14:50:00,51.77,51.8,51.75,51.75,800.0,40.1854,40.2087,40.1699,40.1699,800.0
2018-04-19 14:55:00,51.76,51.79,51.75,51.75,1100.0,40.1776,40.2009,40.1699,40.1699,1100.0
2018-04-19 15:00:00,51.75,51.81,51.75,51.81,1000.0,40.1699,40.2164,40.1699,40.2164,1000.0
2018-04-19 15:05:00,51.8,51.84,51.78,51.81,1500.0,40.2087,40.2397,40.1932,40.2164,1500.0
2018-04-19 15:10:00,51.8,51.8,51.8,51.8,200.0,40.2087,40.2087,40.2087,40.2087,200.0
2018-04-19 15:15:00,51.81,51.81,51.73,51.73,1100.0,40.2164,40.2164,40.1544,40.1544,1100.0
2018-04-19 15:20:00,51.75,51.75,51.72,51.73,1200.0,40.1699,40.1699,40.1466,40.1544,1200.0
2018-04-19 15:25:00,51.72,51.72,51.69,51.71,1700.0,40.1466,40.1466,40.1233,40.1388,1700.0
2018-04-19 15:30:00,51.74,51.74,51.67,51.69,2906.0,40.1621,40.1621,40.1078,40.1233,2906.0
2018-04-19 15:35:00,51.73,51.94,51.73,51.92,13088.0,40.1544,40.3174,40.1544,40.3018,13088.0
2018-04-19 15:40:00,51.93,52.01,51.91,51.96,2100.0,40.3096,40.3717,40.2941,40.3329,2100.0
2018-04-19 15:45:00,51.93,51.97,51.81,51.83,5600.0,40.3096,40.3406,40.2164,40.232,5600.0
2018-04-19 15:50:00,51.83,51.98,51.83,51.96,4800.0,40.232,40.3484,40.232,40.3329,4800.0
2018-04-19 15:55:00,51.94,51.95,51.9,51.93,7000.0,40.3174,40.3251,40.2863,40.3096,7000.0
2018-04-20 09:30:00,52.01,52.21,52.0,52.12,1300.0,40.3717,40.5269,40.3639,40.4571,1300.0
2018-04-20 09:35:00,52.11,52.11,51.94,52.04,1400.0,40.4493,40.4493,40.3174,40.395,1400.0
2018-04-20 09:40:00,52.12,52.25,52.07,52.23,1500.0,40.4571,40.558,40.4183,40.5425,1500.0
2018-04-20 09:45:00,52.21,52.21,51.91,51.91,800.0,40.5269,40.5269,40.2941,40.2941,800.0
2018-04-20 09:50:00,52.06,52.11,52.0,52.0,1100.0,40.4105,40.4493,40.3639,40.3639,1100.0
2018-04-20 09:55:00,51.96,51.97,51.88,51.88,1000.0,40.3329,40.3406,40.2708,40.2708,1000.0
2018-04-20 10:00:00,51.89,51.9,51.83,51.85,1360.0,40.2785,40.2863,40.232,40.2475,1360.0
2018-04-20 10:05:00,51.88,51.92,51.87,51.91,981.0,40.2708,40.3018,40.263,40.2941,981.0
2018-04-20 10:10:00,51.95,51.95,51.81,51.86,700.0,40.3251,40.3251,40.2164,40.2553,700.0
2018-04-20 10:15:00,51.9,51.9,51.84,51.9,1100.0,40.2863,40.2863,40.2397,40.2863,1100.0
2018-04-20 10:20:00,51.88,51.88,51.84,51.84,2300.0,40.2708,40.2708,40.2397,40.2397,2300.0
2018-04-20 10:25:00,51.79,51.8,51.72,51.78,800.0,40.2009,40.2087,40.1466,40.1932,800.0
2018-04-20 10:30:00,51.78,51.78,51.67,51.68,1100.0,40.1932,40.1932,40.1078,40.1155,1100.0
2018-04-20 10:35:00,51.61,51.63,51.55,51.55,1000.0,40.0612,40.0767,40.0146,40.0146,1000.0
2018-04-20 10:40:00,51.55,51.64,51.54,51.64,500.0,40.0146,40.0845,40.0069,40.0845,500.0
2018-04-20 10:45:00,51.61,51.61,51.49,51.49,1169.0,40.0612,40.0612,39.9681,39.9681,1169.0
2018-04-20 10:50:00,51.45,51.53,51.36,51.43,4704.0,39.937,39.9991,39.8671,39.9215,4704.0
2018-04-20 10:55:00,51.41,51.55,51.41,51.54,942.0,39.906,40.0146,39.906,40.0069,942.0
2018-04-20 11:00:00,51.57,51.57,51.48,51.48,300.0,40.0302,40.0302,39.9603,39.9603,300.0
2018-04-20 11:05:00,51.48,51.55,51.48,51.51,891.0,39.9603,40.0146,39.9603,39.9836,891.0
2018-04-20 11:10:00,51.48,51.51,51.48,51.5,601.0,39.9603,39.9836,39.9603,39.9758,601.0
2018-04-20 11:15:00,51.48,51.54,51.48,51.54,1300.0,39.9603,40.0069,39.9603,40.0069,1300.0
2018-04-20 11:20:00,51.54,51.54,51.41,51.41,600.0,40.0069,40.0069,39.906,39.906,600.0
2018-04-20 11:25:00,51.41,51.43,51.38,51.38,1000.0,39.906,39.9215,39.8827,39.8827,1000.0
2018-04-20 11:30:00,51.46,51.53,51.44,51.51,1000.0,39.9448,39.9991,39.9292,39.9836,1000.0
2018-04-20 11:35:00,51.48,51.5,51.46,51.49,900.0,39.9603,39.9758,39.9448,39.9681,900.0
2018-04-20 11:40:00,51.5,51.5,51.41,51.41,600.0,39.9758,39.9758,39.906,39.906,600.0
2018-04-20 11:45:00,51.41,51.47,51.41,51.44,2300.0,39.906,39.9525,39.906,39.9292,2300.0
2018-04-20 11:50:00,51.42,51.42,51.38,51.38,800.0,39.9137,39.9137,39.8827,39.8827,800.0
2018-04-20 11:55:00,51.36,51.41,51.35,51.41,900.0,39.8671,39.906,39.8594,39.906,900.0
2018-04-20 12:00:00,51.39,51.44,51.39,51.41,1400.0,39.8904,39.9292,39.8904,39.906,1400.0
2018-04-20 12:05:00,51.42,51.42,51.38,51.41,1300.0,39.9137,39.9137,39.8827,39.906,1300.0
2018-04-20 12:10:00,51.36,51.36,51.36,51.36,100.0,39.8671,39.8671,39.8671,39.8671,100.0
2018-04-20 12:15:00,51.32,51.35,51.3,51.35,1800.0,39.8361,39.8594,39.8206,39.8594,1800.0
2018-04-20 12:20:00,51.35,51.38,51.3,51.35,1900.0,39.8594,39.8827,39.8206,39.8594,1900.0
2018-04-20 12:25:00,51.34,51.38,51.33,51.38,1100.0,39.8516,39.8827,39.8439,39.8827,1100.0
2018-04-20 12:30:00,51.35,51.36,51.35,51.36,400.0,39.8594,39.8671,39.8594,39.8671,400.0
2018-04-20 12:35:00,51.32,51.35,51.25,51.26,1552.0,39.8361,39.8594,39.7818,39.7895,1552.0
2018-04-20 12:40:00,51.26,51.26,51.19,51.19,700.0,39.7895,39.7895,39.7352,39.7352,700.0
2018-04-20 12:45:00,51.22,51.22,51.19,51.2,600.0,39.7585,39.7585,39.7352,39.7429,600.0
2018-04-20 12:50:00,51.19,51.19,51.18,51.19,500.0,39.7352,39.7352,39.7274,39.7352,500.0
2018-04-20 12:55:00,51.2,51.23,51.18,51.23,1200.0,39.7429,39.7662,39.7274,39.7662,1200.0
2018-04-20 13:00:00,51.24,51.27,51.24,51.27,630.0,39.774,39.7973,39.774,39.7973,630.0
2018-04-20 13:05:00,51.26,51.26,51.19,51.19,700.0,39.7895,39.7895,39.7352,39.7352,700.0
2018-04-20 13:10:00,51.2,51.23,51.2,51.23,900.0,39.7429,39.7662,39.7429,39.7662,900.0
2018-04-20 13:15:00,51.22,51.22,51.2,51.22,500.0,39.7585,39.7585,39.7429,39.7585,500.0
2018-04-20 13:20:00,51.24,51.26,51.18,51.18,1100.0,39.774,39.7895,39.7274,39.7274,1100.0
2018-04-20 13:25:00,51.17,51.23,51.17,51.19,1317.0,39.7197,39.7662,39.7197,39.7352,1317.0
2018-04-20 13:30:00,51.18,51.18,51.16,51.16,700.0,39.7274,39.7274,39.7119,39.7119,700.0
2018-04-20 13:35:00,51.14,51.19,51.12,51.19,703.0,39.6964,39.7352,39.6809,39.7352,703.0
2018-04-20 13:40:00,51.2,51.21,51.16,51.18,1680.0,39.7429,39.7507,39.7119,39.7274,1680.0
2018-04-20 13:45:00,51.2,51.26,51.2,51.26,1000.0,39.7429,39.7895,39.7429,39.7895,1000.0
2018-04-20 13:50:00,51.26,51.29,51.24,51.29,800.0,39.7895,39.8128,39.774,39.8128,800.0
2018-04-20 13:55:00,51.3,51.31,51.26,51.27,1500.0,39.8206,39.8283,39.7895,39.7973,1500.0
2018-04-20 14:00:00,51.25,51.25,51.23,51.23,500.0,39.7818,39.7818,39.7662,39.7662,500.0
2018-04-20 14:05:00,51.21,51.23,51.21,51.23,400.0,39.7507,39.7662,39.7507,39.7662,400.0
2018-04-20 14:10:00,51.25,51.25,51.22,51.22,600.0,39.7818,39.7818,39.7585,39.7585,600.0
2018-04-20 14:15:00,51.18,51.18,51.13,51.13,1100.0,39.7274,39.7274,39.6886,39.6886,1100.0
2018-04-20 14:20:00,51.14,51.23,51.12,51.23,1000.0,39.6964,39.7662,39.6809,39.7662,1000.0
2018-04-20 14:25:00,51.23,51.26,51.22,51.26,1700.0,39.7662,39.7895,39.7585,39.7895,1700.0
2018-04-20 14:30:00,51.26,51.3,51.24,51.25,900.0,39.7895,39.8206,39.774,39.7818,900.0
2018-04-20 14:35:00,51.28,51.32,51.28,51.29,1000.0,39.805,39.8361,39.805,39.8128,1000.0
2018-04-20 14:40:00,51.29,51.35,51.29,51.33,1000.0,39.8128,39.8594,39.8128,39.8439,1000.0
2018-04-20 14:45:00,51.31,51.32,51.3,51.31,1100.0,39.8283,39.8361,39.8206,39.8283,1100.0
2018-04-20 14:50:00,51.32,51.34,51.29,51.31,1100.0,39.8361,39.8516,39.8128,39.8283,1100.0
2018-04-20 14:55:00,51.29,51.3,51.27,51.3,800.0,39.8128,39.8206,39.7973,39.8206,800.0
2018-04-20 15:00:00,51.27,51.29,51.25,51.26,1200.0,39.7973,39.8128,39.7818,39.7895,1200.0
2018-04-20 15:05:00,51.24,51.25,51.2,51.2,1100.0,39.774,39.7818,39.7429,39.7429,1100.0
2018-04-20 15:10:00,51.2,51.23,51.2,51.23,1000.0,39.7429,39.7662,39.7429,39.7662,1000.0
2018-04-20 15:15:00,51.21,51.22,51.1,51.1,1714.0,39.7507,39.7585,39.6653,39.6653,1714.0
2018-04-20 15:20:00,51.1,51.18,51.09,51.18,1700.0,39.6653,39.7274,39.6576,39.7274,1700.0
2018-04-20 15:25:00,51.18,51.19,51.12,51.14,1800.0,39.7274,39.7352,39.6809,39.6964,1800.0
2018-04-20 15:30:00,51.15,51.17,51.11,51.17,1300.0,39.7041,39.7197,39.6731,39.7197,1300.0
2018-04-20 15:35:00,51.18,51.23,51.18,51.21,1800.0,39.7274,39.7662,39.7274,39.7507,1800.0
2018-04-20 15:40:00,51.21,51.26,51.21,51.22,2300.0,39.7507,39.7895,39.7507,39.7585,2300.0
2018-04-20 15:45:00,51.2,51.22,51.18,51.21,3200.0,39.7429,39.7585,39.7274,39.7507,3200.0
2018-04-20 15:50:00,51.23,51.27,51.22,51.23,3290.0,39.7662,39.7973,39.7585,39.7662,3290.0
2018-04-20 15:55:00,51.24,51.3,51.18,51.18,8355.0,39.774,39.8206,39.7274,39.7274,8355.0
2018-04-23 09:30:00,51.08,51.08,50.88,50.88,1000.0,39.6498,39.6498,39.4946,39.4946,1000.0
2018-04-23 09:35:00,51.03,51.07,50.96,50.96,1800.0,39.611,39.642,39.5567,39.5567,1800.0
2018-04-23 09:40:00,50.97,51.04,50.91,51.01,2107.0,39.5644,39.6188,39.5178,39.5955,2107.0
2018-04-23 09:45:00,51.0,51.08,51.0,51.02,1600.0,39.5877,39.6498,39.5877,39.6032,1600.0
2018-04-23 09:50:00,51.02,51.04,50.98,50.98,1100.0,39.6032,39.6188,39.5722,39.5722,1100.0
2018-04-23 09:55:00,51.0,51.04,50.92,51.04,1500.0,39.5877,39.6188,39.5256,39.6188,1500.0
2018-04-23 10:00:00,51.09,51.19,51.06,51.19,3292.0,39.6576,39.7352,39.6343,39.7352,3292.0
2018-04-23 10:05:00,51.2,51.23,51.05,51.15,2100.0,39.7429,39.7662,39.6265,39.7041,2100.0
2018-04-23 10:10:00,51.17,51.23,51.12,51.18,2000.0,39.7197,39.7662,39.6809,39.7274,2000.0
2018-04-23 10:15:00,51.15,51.16,51.11,51.16,818.0,39.7041,39.7119,39.6731,39.7119,818.0
2018-04-23 10:20:00,51.18,51.18,51.06,51.13,3893.0,39.7274,39.7274,39.6343,39.6886,3893.0
2018-04-23 10:25:00,51.12,51.15,51.08,51.09,900.0,39.6809,39.7041,39.6498,39.6576,900.0
2018-04-23 10:30:00,51.08,51.13,51.08,51.13,400.0,39.6498,39.6886,39.6498,39.6886,400.0
2018-04-23 10:35:00,51.12,51.12,51.03,51.03,2589.0,39.6809,39.6809,39.611,39.611,2589.0
2018-04-23 10:40:00,51.0,51.06,51.0,51.06,600.0,39.5877,39.6343,39.5877,39.6343,600.0
2018-04-23 10:45:00,51.0,51.02,50.97,50.97,400.0,39.5877,39.6032,39.5644,39.5644,400.0
2018-04-23 10:50:00,50.98,50.98,50.92,50.92,200.0,39.5722,39.5722,39.5256,39.5256,200.0
2018-04-23 10:55:00,50.96,50.97,50.94,50.94,700.0,39.5567,39.5644,39.5411,39.5411,700.0
2018-04-23 11:00:00,50.94,50.94,50.9,50.9,1100.0,39.5411,39.5411,39.5101,39.5101,1100.0
2018-04-23 11:05:00,50.82,50.83,50.79,50.82,1032.0,39.448,39.4557,39.4247,39.448,1032.0
2018-04-23 11:10:00,50.75,50.77,50.72,50.74,4752.0,39.3936,39.4092,39.3704,39.3859,4752.0
2018-04-23 11:15:00,50.74,50.85,50.73,50.8,1100.0,39.3859,39.4713,39.3781,39.4325,1100.0
2018-04-23 11:20:00,50.79,50.83,50.73,50.73,2180.0,39.4247,39.4557,39.3781,39.3781,2180.0
2018-04-23 11:25:00,50.75,50.78,50.74,50.74,700.0,39.3936,39.4169,39.3859,39.3859,700.0
2018-04-23 11:30:00,50.74,50.76,50.74,50.75,1068.0,39.3859,39.4014,39.3859,39.3936,1068.0
2018-04-23 11:35:00,50.75,50.75,50.68,50.68,1492.0,39.3936,39.3936,39.3393,39.3393,1492.0
2018-04-23 11:40:00,50.71,50.73,50.7,50.7,1013.0,39.3626,39.3781,39.3548,39.3548,1013.0
2018-04-23 11:45:00,50.7,50.74,50.69,50.71,1500.0,39.3548,39.3859,39.3471,39.3626,1500.0
2018-04-23 11:50:00,50.7,50.71,50.65,50.65,1128.0,39.3548,39.3626,39.316,39.316,1128.0
2018-04-23 11:55:00,50.66,50.66,50.57,50.6,883.0,39.3238,39.3238,39.2539,39.2772,883.0
2018-04-23 12:00:00,50.6,50.63,50.59,50.62,2100.0,39.2772,39.3005,39.2694,39.2927,2100.0
2018-04-23 12:05:00,50.61,50.61,50.57,50.57,700.0,39.285,39.285,39.2539,39.2539,700.0
2018-04-23 12:10:00,50.55,50.56,50.54,50.56,1200.0,39.2384,39.2462,39.2306,39.2462,1200.0
2018-04-23 12:15:00,50.58,50.58,50.56,50.57,800.0,39.2617,39.2617,39.2462,39.2539,800.0
2018-04-23 12:20:00,50.56,50.58,50.5,50.5,1400.0,39.2462,39.2617,39.1996,39.1996,1400.0
2018-04-23 12:25:00,50.5,50.52,50.5,50.52,1209.0,39.1996,39.2151,39.1996,39.2151,1209.0
2018-04-23 12:30:00,50.54,50.6,50.53,50.6,1900.0,39.2306,39.2772,39.2229,39.2772,1900.0
2018-04-23 12:35:00,50.58,50.59,50.54,50.54,2000.0,39.2617,39.2694,39.2306,39.2306,2000.0
2018-04-23 12:40:00,50.55,50.55,50.5,50.53,1700.0,39.2384,39.2384,39.1996,39.2229,1700.0
2018-04-23 12:45:00,50.52,50.59,50.52,50.53,1400.0,39.2151,39.2694,39.2151,39.2229,1400.0
2018-04-23 12:50:00,50.52,50.53,50.5,50.5,600.0,39.2151,39.2229,39.1996,39.1996,600.0
2018-04-23 12:55:00,50.5,50.5,50.49,50.5,597.0,39.1996,39.1996,39.1918,39.1996,597.0
2018-04-23 13:00:00,50.5,50.5,50.5,50.5,0.0,39.1996,39.1996,39.1996,39.1996,0.0
2018-04-23 13:05:00,50.51,50.51,50.5,50.5,400.0,39.2074,39.2074,39.1996,39.1996,400.0
2018-04-23 13:10:00,50.51,50.51,50.5,50.5,200.0,39.2074,39.2074,39.1996,39.1996,200.0
2018-04-23 13:15:00,50.55,50.55,50.5,50.5,600.0,39.2384,39.2384,39.1996,39.1996,600.0
2018-04-23 13:20:00,50.48,50.48,50.42,50.42,1526.0,39.1841,39.1841,39.1375,39.1375,1526.0
2018-04-23 13:25:00,50.49,50.49,50.41,50.44,1024.0,39.1918,39.1918,39.1297,39.153,1024.0
2018-04-23 13:30:00,50.4,50.41,50.4,50.4,1700.0,39.122,39.1297,39.122,39.122,1700.0
2018-04-23 13:35:00,50.42,50.5,50.42,50.5,411.0,39.1375,39.1996,39.1375,39.1996,411.0
2018-04-23 13:40:00,50.47,50.49,50.47,50.48,600.0,39.1763,39.1918,39.1763,39.1841,600.0
2018-04-23 13:45:00,50.47,50.47,50.44,50.44,500.0,39.1763,39.1763,39.153,39.153,500.0
2018-04-23 13:50:00,50.44,50.45,50.44,50.45,200.0,39.153,39.1608,39.153,39.1608,200.0
2018-04-23 13:55:00,50.48,50.5,50.48,50.49,800.0,39.1841,39.1996,39.1841,39.1918,800.0
2018-04-23 14:00:00,50.49,50.56,50.49,50.56,1274.0,39.1918,39.2462,39.1918,39.2462,1274.0
2018-04-23 14:05:00,50.57,50.58,50.44,50.44,1550.0,39.2539,39.2617,39.153,39.153,1550.0
2018-04-23 14:10:00,50.46,50.51,50.46,50.51,600.0,39.1685,39.2074,39.1685,39.2074,600.0
2018-04-23 14:15:00,50.48,50.49,50.46,50.46,600.0,39.1841,39.1918,39.1685,39.1685,600.0
2018-04-23 14:20:00,50.42,50.43,50.4,50.41,2200.0,39.1375,39.1453,39.122,39.1297,2200.0
2018-04-23 14:25:00,50.43,50.46,50.43,50.46,1000.0,39.1453,39.1685,39.1453,39.1685,1000.0
2018-04-23 14:30:00,50.44,50.46,50.44,50.45,1200.0,39.153,39.1685,39.153,39.1608,1200.0
2018-04-23 14:35:00,50.42,50.43,50.39,50.42,1200.0,39.1375,39.1453,39.1142,39.1375,1200.0
2018-04-23 14:40:00,50.44,50.48,50.44,50.47,1000.0,39.153,39.1841,39.153,39.1763,1000.0
2018-04-23 14:45:00,50.49,50.49,50.45,50.45,937.0,39.1918,39.1918,39.1608,39.1608,937.0
2018-04-23 14:50:00,50.44,50.45,50.42,50.42,600.0,39.153,39.1608,39.1375,39.1375,600.0
2018-04-23 14:55:00,50.41,50.41,50.38,50.38,1200.0,39.1297,39.1297,39.1064,39.1064,1200.0
2018-04-23 15:00:00,50.39,50.48,50.39,50.47,2100.0,39.1142,39.1841,39.1142,39.1763,2100.0
2018-04-23 15:05:00,50.44,50.44,50.4,50.4,1600.0,39.153,39.153,39.122,39.122,1600.0
2018-04-23 15:10:00,50.4,50.44,50.38,50.43,1800.0,39.122,39.153,39.1064,39.1453,1800.0
2018-04-23 15:15:00,50.43,50.5,50.43,50.5,1300.0,39.1453,39.1996,39.1453,39.1996,1300.0
2018-04-23 15:20:00,50.51,50.53,50.49,50.5,3500.0,39.2074,39.2229,39.1918,39.1996,3500.0
2018-04-23 15:25:00,50.51,50.51,50.48,50.48,900.0,39.2074,39.2074,39.1841,39.1841,900.0
2018-04-23 15:30:00,50.48,50.5,50.47,50.49,1100.0,39.1841,39.1996,39.1763,39.1918,1100.0
2018-04-23 15:35:00,50.48,50.49,50.47,50.48,2391.0,39.1841,39.1918,39.1763,39.1841,2391.0
2018-04-23 15:40:00,50.49,50.56,50.47,50.56,2100.0,39.1918,39.2462,39.1763,39.2462,2100.0
2018-04-23 15:45:00,50.57,50.62,50.57,50.61,3200.0,39.2539,39.2927,39.2539,39.285,3200.0
2018-04-23 15:50:00,50.62,50.63,50.59,50.63,2300.0,39.2927,39.3005,39.2694,39.3005,2300.0
2018-04-23 15:55:00,50.63,50.69,50.63,50.68,5600.0,39.3005,39.3471,39.3005,39.3393,5600.0
2018-04-24 09:30:00,50.81,50.81,50.76,50.77,600.0,39.4402,39.4402,39.4014,39.4092,600.0
2018-04-24 09:35:00,50.77,50.77,50.71,50.71,300.0,39.4092,39.4092,39.3626,39.3626,300.0
2018-04-24 09:40:00,50.74,50.75,50.65,50.65,1200.0,39.3859,39.3936,39.316,39.316,1200.0
2018-04-24 09:45:00,50.57,50.58,50.47,50.5,1792.0,39.2539,39.2617,39.1763,39.1996,1792.0
2018-04-24 09:50:00,50.48,50.51,50.33,50.39,3200.0,39.1841,39.2074,39.0676,39.1142,3200.0
2018-04-24 09:55:00,50.41,50.41,50.19,50.23,7777.0,39.1297,39.1297,38.959,38.99,7777.0
2018-04-24 10:00:00,50.19,50.33,50.14,50.25,7601.0,38.959,39.0676,38.9201,39.0055,7601.0
2018-04-24 10:05:00,50.28,50.32,50.19,50.2,11013.0,39.0288,39.0599,38.959,38.9667,11013.0
2018-04-24 10:10:00,50.29,50.31,50.23,50.23,600.0,39.0366,39.0521,38.99,38.99,600.0
2018-04-24 10:15:00,50.28,50.28,50.18,50.18,2778.0,39.0288,39.0288,38.9512,38.9512,2778.0
2018-04-24 10:20:00,50.2,50.32,50.19,50.27,2200.0,38.9667,39.0599,38.959,39.0211,2200.0
2018-04-24 10:25:00,50.26,50.38,50.26,50.38,1300.0,39.0133,39.1064,39.0133,39.1064,1300.0
2018-04-24 10:30:00,50.38,50.49,50.33,50.41,3296.0,39.1064,39.1918,39.0676,39.1297,3296.0
2018-04-24 10:35:00,50.43,50.5,50.39,50.5,1900.0,39.1453,39.1996,39.1142,39.1996,1900.0
2018-04-24 10:40:00,50.53,50.54,50.45,50.45,3300.0,39.2229,39.2306,39.1608,39.1608,3300.0
2018-04-24 10:45:00,50.42,50.55,50.42,50.5,4900.0,39.1375,39.2384,39.1375,39.1996,4900.0
2018-04-24 10:50:00,50.5,50.62,50.5,50.6,5100.0,39.1996,39.2927,39.1996,39.2772,5100.0
2018-04-24 10:55:00,50.57,50.58,50.49,50.56,3728.0,39.2539,39.2617,39.1918,39.2462,3728.0
2018-04-24 11:00:00,50.53,50.74,50.53,50.74,3097.0,39.2229,39.3859,39.2229,39.3859,3097.0
2018-04-24 11:05:00,50.8,50.82,50.77,50.78,1600.0,39.4325,39.448,39.4092,39.4169,1600.0
2018-04-24 11:10:00,50.78,50.81,50.74,50.81,2200.0,39.4169,39.4402,39.3859,39.4402,2200.0
2018-04-24 11:15:00,50.83,51.0,50.83,50.97,3700.0,39.4557,39.5877,39.4557,39.5644,3700.0
2018-04-24 11:20:00,50.97,51.0,50.9,50.9,1705.0,39.5644,39.5877,39.5101,39.5101,1705.0
2018-04-24 11:25:00,50.92,50.92,50.88,50.92,1900.0,39.5256,39.5256,39.4946,39.5256,1900.0
2018-04-24 11:30:00,50.91,50.92,50.86,50.86,1261.0,39.5178,39.5256,39.479,39.479,1261.0
2018-04-24 11:35:00,50.86,50.86,50.81,50.83,2700.0,39.479,39.479,39.4402,39.4557,2700.0
2018-04-24 11:40:00,50.84,50.85,50.8,50.8,1200.0,39.4635,39.4713,39.4325,39.4325,1200.0
2018-04-24 11:45:00,50.77,50.77,50.74,50.76,1498.0,39.4092,39.4092,39.3859,39.4014,1498.0
2018-04-24 11:50:00,50.75,50.75,50.7,50.73,900.0,39.3936,39.3936,39.3548,39.3781,900.0
2018-04-24 11:55:00,50.83,50.83,50.78,50.79,1300.0,39.4557,39.4557,39.4169,39.4247,1300.0
2018-04-24 12:00:00,50.82,50.84,50.8,50.84,800.0,39.448,39.4635,39.4325,39.4635,800.0
2018-04-24 12:05:00,50.87,50.94,50.87,50.91,1424.0,39.4868,39.5411,39.4868,39.5178,1424.0
2018-04-24 12:10:00,50.9,50.97,50.9,50.97,500.0,39.5101,39.5644,39.5101,39.5644,500.0
2018-04-24 12:15:00,50.97,51.06,50.97,51.06,1200.0,39.5644,39.6343,39.5644,39.6343,1200.0
2018-04-24 12:20:00,51.06,51.19,51.06,51.18,2300.0,39.6343,39.7352,39.6343,39.7274,2300.0
2018-04-24 12:25:00,51.18,51.35,51.18,51.29,1800.0,39.7274,39.8594,39.7274,39.8128,1800.0
2018-04-24 12:30:00,51.25,51.36,51.23,51.34,1500.0,39.7818,39.8671,39.7662,39.8516,1500.0
2018-04-24 12:35:00,51.34,51.35,51.3,51.31,1700.0,39.8516,39.8594,39.8206,39.8283,1700.0
2018-04-24 12:40:00,51.34,51.41,51.34,51.41,1000.0,39.8516,39.906,39.8516,39.906,1000.0
2018-04-24 12:45:00,51.43,51.49,51.43,51.49,1700.0,39.9215,39.9681,39.9215,39.9681,1700.0
2018-04-24 12:50:00,51.52,51.53,51.49,51.49,1800.0,39.9913,39.9991,39.9681,39.9681,1800.0
2018-04-24 12:55:00,51.52,51.55,51.43,51.43,1200.0,39.9913,40.0146,39.9215,39.9215,1200.0
2018-04-24 13:00:00,51.44,51.46,51.41,51.46,1344.0,39.9292,39.9448,39.906,39.9448,1344.0
2018-04-24 13:05:00,51.46,51.5,51.41,51.43,1759.0,39.9448,39.9758,39.906,39.9215,1759.0
2018-04-24 13:10:00,51.42,51.43,51.37,51.39,912.0,39.9137,39.9215,39.8749,39.8904,912.0
2018-04-24 13:15:00,51.4,51.49,51.36,51.47,1600.0,39.8982,39.9681,39.8671,39.9525,1600.0
2018-04-24 13:20:00,51.43,51.46,51.42,51.43,888.0,39.9215,39.9448,39.9137,39.9215,888.0
2018-04-24 13:25:00,51.41,51.42,51.4,51.42,800.0,39.906,39.9137,39.8982,39.9137,800.0
2018-04-24 13:30:00,51.46,51.46,51.31,51.31,1300.0,39.9448,39.9448,39.8283,39.8283,1300.0
2018-04-24 13:35:00,51.29,51.29,51.27,51.27,1300.0,39.8128,39.8128,39.7973,39.7973,1300.0
2018-04-24 13:40:00,51.27,51.3,51.27,51.29,1300.0,39.7973,39.8206,39.7973,39.8128,1300.0
2018-04-24 13:45:00,51.3,51.34,51.28,51.34,1000.0,39.8206,39.8516,39.805,39.8516,1000.0
2018-04-24 13:50:00,51.37,51.37,51.27,51.3,1140.0,39.8749,39.8749,39.7973,39.8206,1140.0
2018-04-24 13:55:00,51.3,51.31,51.28,51.29,1200.0,39.8206,39.8283,39.805,39.8128,1200.0
2018-04-24 14:00:00,51.3,51.3,51.25,51.28,1200.0,39.8206,39.8206,39.7818,39.805,1200.0
2018-04-24 14:05:00,51.27,51.27,51.22,51.22,1300.0,39.7973,39.7973,39.7585,39.7585,1300.0
2018-04-24 14:10:00,51.24,51.27,51.22,51.25,2200.0,39.774,39.7973,39.7585,39.7818,2200.0
2018-04-24 14:15:00,51.26,51.26,51.13,51.13,2000.0,39.7895,39.7895,39.6886,39.6886,2000.0
2018-04-24 14:20:00,51.13,51.13,51.01,51.01,3776.0,39.6886,39.6886,39.5955,39.5955,3776.0
2018-04-24 14:25:00,51.02,51.02,50.96,50.97,2346.0,39.6032,39.6032,39.5567,39.5644,2346.0
2018-04-24 14:30:00,50.97,51.0,50.91,50.91,1900.0,39.5644,39.5877,39.5178,39.5178,1900.0
2018-04-24 14:35:00,50.9,50.9,50.76,50.76,3103.0,39.5101,39.5101,39.4014,39.4014,3103.0
2018-04-24 14:40:00,50.76,50.8,50.7,50.8,4756.0,39.4014,39.4325,39.3548,39.4325,4756.0
2018-04-24 14:45:00,50.8,50.87,50.8,50.82,2450.0,39.4325,39.4868,39.4325,39.448,2450.0
2018-04-24 14:50:00,50.82,50.84,50.8,50.82,1500.0,39.448,39.4635,39.4325,39.448,1500.0
2018-04-24 14:55:00,50.85,50.92,50.85,50.92,1000.0,39.4713,39.5256,39.4713,39.5256,1000.0
2018-04-24 15:00:00,50.94,51.03,50.94,51.03,1800.0,39.5411,39.611,39.5411,39.611,1800.0
2018-04-24 15:05:00,51.04,51.06,50.99,51.04,1400.0,39.6188,39.6343,39.5799,39.6188,1400.0
2018-04-24 15:10:00,51.04,51.06,51.03,51.06,900.0,39.6188,39.6343,39.611,39.6343,900.0
2018-04-24 15:15:00,51.09,51.1,50.99,50.99,2600.0,39.6576,39.6653,39.5799,39.5799,2600.0
2018-04-24 15:20:00,50.99,51.05,50.99,51.02,2400.0,39.5799,39.6265,39.5799,39.6032,2400.0
2018-04-24 15:25:00,50.98,51.0,50.92,50.93,3152.0,39.5722,39.5877,39.5256,39.5334,3152.0
2018-04-24 15:30:00,50.93,50.93,50.85,50.85,3974.0,39.5334,39.5334,39.4713,39.4713,3974.0
2018-04-24 15:35:00,50.83,50.92,50.83,50.88,4700.0,39.4557,39.5256,39.4557,39.4946,4700.0
2018-04-24 15:40:00,50.86,50.89,50.79,50.81,4900.0,39.479,39.5023,39.4247,39.4402,4900.0
2018-04-24 15:45:00,50.81,51.0,50.81,50.99,9503.0,39.4402,39.5877,39.4402,39.5799,9503.0
2018-04-24 15:50:00,50.99,51.02,50.99,51.02,9944.0,39.5799,39.6032,39.5799,39.6032,9944.0
2018-04-24 15:55:00,51.03,51.04,50.94,50.99,9733.0,39.611,39.6188,39.5411,39.5799,9733.0
2018-04-25 09:30:00,50.75,50.8,50.52,50.53,2769.0,39.3936,39.4325,39.2151,39.2229,2769.0
2018-04-25 09:35:00,50.65,50.76,50.65,50.76,200.0,39.316,39.4014,39.316,39.4014,200.0
2018-04-25 09:40:00,50.84,50.88,50.84,50.88,300.0,39.4635,39.4946,39.4635,39.4946,300.0
2018-04-25 09:45:00,50.87,50.87,50.73,50.73,400.0,39.4868,39.4868,39.3781,39.3781,400.0
2018-04-25 09:50:00,50.74,50.85,50.74,50.83,500.0,39.3859,39.4713,39.3859,39.4557,500.0
2018-04-25 09:55:00,50.89,50.9,50.77,50.77,800.0,39.5023,39.5101,39.4092,39.4092,800.0
2018-04-25 10:00:00,50.8,50.8,50.74,50.74,529.0,39.4325,39.4325,39.3859,39.3859,529.0
2018-04-25 10:05:00,50.78,50.91,50.77,50.9,1500.0,39.4169,39.5178,39.4092,39.5101,1500.0
2018-04-25 10:10:00,50.9,50.92,50.89,50.91,1900.0,39.5101,39.5256,39.5023,39.5178,1900.0
2018-04-25 10:15:00,50.98,50.98,50.91,50.91,700.0,39.5722,39.5722,39.5178,39.5178,700.0
2018-04-25 10:20:00,50.94,50.94,50.9,50.91,900.0,39.5411,39.5411,39.5101,39.5178,900.0
2018-04-25 10:25:00,50.87,50.87,50.77,50.77,700.0,39.4868,39.4868,39.4092,39.4092,700.0
2018-04-25 10:30:00,50.78,50.79,50.74,50.74,900.0,39.4169,39.4247,39.3859,39.3859,900.0
2018-04-25 10:35:00,50.72,50.73,50.63,50.63,1200.0,39.3704,39.3781,39.3005,39.3005,1200.0
2018-04-25 10:40:00,50.65,50.66,50.55,50.56,2142.0,39.316,39.3238,39.2384,39.2462,2142.0
2018-04-25 10:45:00,50.6,50.6,50.46,50.46,1000.0,39.2772,39.2772,39.1685,39.1685,1000.0
2018-04-25 10:50:00,50.44,50.46,50.44,50.45,600.0,39.153,39.1685,39.153,39.1608,600.0
2018-04-25 10:55:00,50.42,50.48,50.42,50.48,700.0,39.1375,39.1841,39.1375,39.1841,700.0
2018-04-25 11:00:00,50.48,50.48,50.31,50.31,1200.0,39.1841,39.1841,39.0521,39.0521,1200.0
2018-04-25 11:05:00,50.35,50.35,50.27,50.27,500.0,39.0832,39.0832,39.0211,39.0211,500.0
2018-04-25 11:10:00,50.33,50.38,50.28,50.28,1100.0,39.0676,39.1064,39.0288,39.0288,1100.0
2018-04-25 11:15:00,50.27,50.28,50.26,50.26,1156.0,39.0211,39.0288,39.0133,39.0133,1156.0
2018-04-25 11:20:00,50.29,50.31,50.26,50.26,800.0,39.0366,39.0521,39.0133,39.0133,800.0
2018-04-25 11:25:00,50.19,50.24,50.19,50.21,1183.0,38.959,38.9978,38.959,38.9745,1183.0
2018-04-25 11:30:00,50.21,50.22,50.19,50.19,700.0,38.9745,38.9822,38.959,38.959,700.0
2018-04-25 11:35:00,50.19,50.27,50.18,50.27,700.0,38.959,39.0211,38.9512,39.0211,700.0
2018-04-25 11:40:00,50.28,50.3,50.26,50.26,1000.0,39.0288,39.0443,39.0133,39.0133,1000.0
2018-04-25 11:45:00,50.25,50.33,50.25,50.28,700.0,39.0055,39.0676,39.0055,39.0288,700.0
2018-04-25 11:50:00,50.25,50.26,50.23,50.23,600.0,39.0055,39.0133,38.99,38.99,600.0
2018-04-25 11:55:00,50.19,50.28,50.19,50.25,900.0,38.959,39.0288,38.959,39.0055,900.0
2018-04-25 12:00:00,50.28,50.29,50.28,50.29,200.0,39.0288,39.0366,39.0288,39.0366,200.0
2018-04-25 12:05:00,50.29,50.36,50.29,50.35,500.0,39.0366,39.0909,39.0366,39.0832,500.0
2018-04-25 12:10:00,50.35,50.35,50.33,50.33,200.0,39.0832,39.0832,39.0676,39.0676,200.0
2018-04-25 12:15:00,50.35,50.35,50.35,50.35,200.0,39.0832,39.0832,39.0832,39.0832,200.0
2018-04-25 12:20:00,50.34,50.34,50.3,50.3,400.0,39.0754,39.0754,39.0443,39.0443,400.0
2018-04-25 12:25:00,50.31,50.31,50.31,50.31,100.0,39.0521,39.0521,39.0521,39.0521,100.0
2018-04-25 12:30:00,50.3,50.31,50.3,50.31,200.0,39.0443,39.0521,39.0443,39.0521,200.0
2018-04-25 12:35:00,50.28,50.28,50.28,50.28,100.0,39.0288,39.0288,39.0288,39.0288,100.0
2018-04-25 12:40:00,50.28,50.28,50.28,50.28,100.0,39.0288,39.0288,39.0288,39.0288,100.0
2018-04-25 12:45:00,50.29,50.29,50.23,50.23,1200.0,39.0366,39.0366,38.99,38.99,1200.0
2018-04-25 12:50:00,50.23,50.26,50.23,50.26,400.0,38.99,39.0133,38.99,39.0133,400.0
2018-04-25 12:55:00,50.32,50.32,50.3,50.3,500.0,39.0599,39.0599,39.0443,39.0443,500.0
2018-04-25 13:00:00,50.27,50.27,50.27,50.27,100.0,39.0211,39.0211,39.0211,39.0211,100.0
2018-04-25 13:05:00,50.26,50.26,50.25,50.25,200.0,39.0133,39.0133,39.0055,39.0055,200.0
2018-04-25 13:10:00,50.24,50.54,50.24,50.35,3763.0,38.9978,39.2306,38.9978,39.0832,3763.0
2018-04-25 13:15:00,50.37,50.37,49.6,49.82,11737.0,39.0987,39.0987,38.501,38.6718,11737.0
2018-04-25 13:20:00,49.78,50.0,49.73,49.84,7137.0,38.6407,38.8115,38.6019,38.6873,7137.0
2018-04-25 13:25:00,49.93,49.99,49.93,49.98,1319.0,38.7571,38.8037,38.7571,38.7959,1319.0
2018-04-25 13:30:00,49.99,50.03,49.92,50.03,6568.0,38.8037,38.8348,38.7494,38.8348,6568.0
2018-04-25 13:35:00,49.99,50.11,49.98,50.06,1000.0,38.8037,38.8969,38.7959,38.858,1000.0
2018-04-25 13:40:00,50.03,50.03,50.0,50.0,420.0,38.8348,38.8348,38.8115,38.8115,420.0
2018-04-25 13:45:00,50.0,50.0,49.95,49.95,200.0,38.8115,38.8115,38.7727,38.7727,200.0
2018-04-25 13:50:00,49.95,50.03,49.9,50.03,1615.0,38.7727,38.8348,38.7339,38.8348,1615.0
2018-04-25 13:55:00,50.0,50.04,49.99,50.03,700.0,38.8115,38.8425,38.8037,38.8348,700.0
2018-04-25 14:00:00,49.99,49.99,49.88,49.88,1000.0,38.8037,38.8037,38.7183,38.7183,1000.0
2018-04-25 14:05:00,49.9,49.93,49.87,49.87,2100.0,38.7339,38.7571,38.7106,38.7106,2100.0
2018-04-25 14:10:00,49.87,49.9,49.86,49.87,1600.0,38.7106,38.7339,38.7028,38.7106,1600.0
2018-04-25 14:15:00,49.9,49.94,49.87,49.9,1742.0,38.7339,38.7649,38.7106,38.7339,1742.0
2018-04-25 14:20:00,49.93,50.08,49.93,50.04,1300.0,38.7571,38.8736,38.7571,38.8425,1300.0
2018-04-25 14:25:00,50.07,50.12,50.07,50.12,1854.0,38.8658,38.9046,38.8658,38.9046,1854.0
2018-04-25 14:30:00,50.1,50.19,50.08,50.19,3412.0,38.8891,38.959,38.8736,38.959,3412.0
2018-04-25 14:35:00,50.18,50.18,50.14,50.17,1700.0,38.9512,38.9512,38.9201,38.9434,1700.0
2018-04-25 14:40:00,50.21,50.23,50.18,50.18,1688.0,38.9745,38.99,38.9512,38.9512,1688.0
2018-04-25 14:45:00,50.17,50.17,50.09,50.15,2354.0,38.9434,38.9434,38.8813,38.9279,2354.0
2018-04-25 14:50:00,50.15,50.21,50.15,50.19,1399.0,38.9279,38.9745,38.9279,38.959,1399.0
2018-04-25 14:55:00,50.2,50.37,50.2,50.34,1193.0,38.9667,39.0987,38.9667,39.0754,1193.0
2018-04-25 15:00:00,50.34,50.37,50.33,50.33,900.0,39.0754,39.0987,39.0676,39.0676,900.0
2018-04-25 15:05:00,50.32,50.38,50.32,50.37,2100.0,39.0599,39.1064,39.0599,39.0987,2100.0
2018-04-25 15:10:00,50.38,50.4,50.35,50.4,1300.0,39.1064,39.122,39.0832,39.122,1300.0
2018-04-25 15:15:00,50.42,50.43,50.4,50.4,1364.0,39.1375,39.1453,39.122,39.122,1364.0
2018-04-25 15:20:00,50.42,50.44,50.42,50.42,1900.0,39.1375,39.153,39.1375,39.1375,1900.0
2018-04-25 15:25:00,50.43,50.45,50.42,50.42,1800.0,39.1453,39.1608,39.1375,39.1375,1800.0
2018-04-25 15:30:00,50.39,50.41,50.32,50.36,2100.0,39.1142,39.1297,39.0599,39.0909,2100.0
2018-04-25 15:35:00,50.37,50.4,50.37,50.4,1995.0,39.0987,39.122,39.0987,39.122,1995.0
2018-04-25 15:40:00,50.4,50.41,50.35,50.4,4727.0,39.122,39.1297,39.0832,39.122,4727.0
2018-04-25 15:45:00,50.41,50.42,50.36,50.4,3900.0,39.1297,39.1375,39.0909,39.122,3900.0
2018-04-25 15:50:00,50.4,50.44,50.38,50.4,5611.0,39.122,39.153,39.1064,39.122,5611.0
2018-04-25 15:55:00,50.41,50.45,50.37,50.45,7494.0,39.1297,39.1608,39.0987,39.1608,7494.0
2018-04-26 09:30:00,50.97,50.98,50.27,50.45,6650.0,39.5644,39.5722,39.0211,39.1608,6650.0
2018-04-26 09:35:00,50.5,50.93,50.46,50.46,7600.0,39.1996,39.5334,39.1685,39.1685,7600.0
2018-04-26 09:40:00,50.42,50.6,50.3,50.3,5300.0,39.1375,39.2772,39.0443,39.0443,5300.0
2018-04-26 09:45:00,50.27,50.29,49.72,49.74,7207.0,39.0211,39.0366,38.5941,38.6097,7207.0
2018-04-26 09:50:00,49.83,49.83,49.61,49.68,4200.0,38.6795,38.6795,38.5087,38.5631,4200.0
2018-04-26 09:55:00,49.7,49.97,49.7,49.97,8300.0,38.5786,38.7882,38.5786,38.7882,8300.0
2018-04-26 10:00:00,49.99,49.99,49.79,49.86,2100.0,38.8037,38.8037,38.6485,38.7028,2100.0
2018-04-26 10:05:00,49.82,49.96,49.78,49.96,3756.0,38.6718,38.7804,38.6407,38.7804,3756.0
2018-04-26 10:10:00,49.95,50.06,49.93,50.04,2300.0,38.7727,38.858,38.7571,38.8425,2300.0
2018-04-26 10:15:00,50.0,50.06,49.95,49.96,1200.0,38.8115,38.858,38.7727,38.7804,1200.0
2018-04-26 10:20:00,49.88,49.94,49.84,49.85,1700.0,38.7183,38.7649,38.6873,38.695,1700.0
2018-04-26 10:25:00,49.85,49.87,49.78,49.87,5244.0,38.695,38.7106,38.6407,38.7106,5244.0
2018-04-26 10:30:00,49.86,49.99,49.86,49.97,1701.0,38.7028,38.8037,38.7028,38.7882,1701.0
2018-04-26 10:35:00,49.99,50.09,49.95,49.95,2500.0,38.8037,38.8813,38.7727,38.7727,2500.0
2018-04-26 10:40:00,49.97,50.0,49.88,49.9,4000.0,38.7882,38.8115,38.7183,38.7339,4000.0
2018-04-26 10:45:00,49.92,49.97,49.82,49.9,3949.0,38.7494,38.7882,38.6718,38.7339,3949.0
2018-04-26 10:50:00,49.88,50.0,49.87,49.88,3003.0,38.7183,38.8115,38.7106,38.7183,3003.0
2018-04-26 10:55:00,49.88,49.96,49.85,49.85,2976.0,38.7183,38.7804,38.695,38.695,2976.0
2018-04-26 11:00:00,49.84,49.86,49.77,49.86,1700.0,38.6873,38.7028,38.6329,38.7028,1700.0
2018-04-26 11:05:00,49.91,49.95,49.85,49.94,1887.0,38.7416,38.7727,38.695,38.7649,1887.0
2018-04-26 11:10:00,49.91,49.92,49.79,49.83,2744.0,38.7416,38.7494,38.6485,38.6795,2744.0
2018-04-26 11:15:00,49.82,49.85,49.75,49.79,7970.0,38.6718,38.695,38.6174,38.6485,7970.0
2018-04-26 11:20:00,49.82,49.84,49.77,49.81,2413.0,38.6718,38.6873,38.6329,38.664,2413.0
2018-04-26 11:25:00,49.81,49.93,49.8,49.87,3566.0,38.664,38.7571,38.6562,38.7106,3566.0
2018-04-26 11:30:00,49.87,49.91,49.87,49.88,4423.0,38.7106,38.7416,38.7106,38.7183,4423.0
2018-04-26 11:35:00,49.93,49.93,49.89,49.89,1400.0,38.7571,38.7571,38.7261,38.7261,1400.0
2018-04-26 11:40:00,49.9,49.95,49.89,49.94,4821.0,38.7339,38.7727,38.7261,38.7649,4821.0
2018-04-26 11:45:00,49.93,49.96,49.88,49.95,5897.0,38.7571,38.7804,38.7183,38.7727,5897.0
2018-04-26 11:50:00,49.99,50.08,49.99,50.06,3694.0,38.8037,38.8736,38.8037,38.858,3694.0
2018-04-26 11:55:00,50.06,50.09,50.03,50.09,6555.0,38.858,38.8813,38.8348,38.8813,6555.0
2018-04-26 12:00:00,50.1,50.29,50.1,50.29,1866.0,38.8891,39.0366,38.8891,39.0366,1866.0
2018-04-26 12:05:00,50.28,50.3,50.24,50.26,2355.0,39.0288,39.0443,38.9978,39.0133,2355.0
2018-04-26 12:10:00,50.27,50.29,50.26,50.26,1131.0,39.0211,39.0366,39.0133,39.0133,1131.0
2018-04-26 12:15:00,50.27,50.27,50.16,50.18,3452.0,39.0211,39.0211,38.9357,38.9512,3452.0
2018-04-26 12:20:00,50.19,50.24,50.16,50.24,2054.0,38.959,38.9978,38.9357,38.9978,2054.0
2018-04-26 12:25:00,50.24,50.34,50.24,50.31,2367.0,38.9978,39.0754,38.9978,39.0521,2367.0
2018-04-26 12:30:00,50.31,50.33,50.16,50.16,2014.0,39.0521,39.0676,38.9357,38.9357,2014.0
2018-04-26 12:35:00,50.15,50.16,50.02,50.02,3169.0,38.9279,38.9357,38.827,38.827,3169.0
2018-04-26 12:40:00,50.02,50.08,50.02,50.04,1698.0,38.827,38.8736,38.827,38.8425,1698.0
2018-04-26 12:45:00,50.05,50.1,50.05,50.05,1881.0,38.8503,38.8891,38.8503,38.8503,1881.0
2018-04-26 12:50:00,50.07,50.08,50.05,50.05,1800.0,38.8658,38.8736,38.8503,38.8503,1800.0
2018-04-26 12:55:00,50.06,50.07,50.01,50.01,1410.0,38.858,38.8658,38.8192,38.8192,1410.0
2018-04-26 13:00:00,50.05,50.05,50.02,50.04,1800.0,38.8503,38.8503,38.827,38.8425,1800.0
2018-04-26 13:05:00,50.09,50.09,49.99,50.01,2096.0,38.8813,38.8813,38.8037,38.8192,2096.0
2018-04-26 13:10:00,49.99,50.03,49.96,50.0,2410.0,38.8037,38.8348,38.7804,38.8115,2410.0
2018-04-26 13:15:00,50.0,50.04,50.0,50.01,1500.0,38.8115,38.8425,38.8115,38.8192,1500.0
2018-04-26 13:20:00,50.0,50.03,49.99,50.03,1232.0,38.8115,38.8348,38.8037,38.8348,1232.0
2018-04-26 13:25:00,50.02,50.12,50.02,50.12,1200.0,38.827,38.9046,38.827,38.9046,1200.0
2018-04-26 13:30:00,50.1,50.2,50.1,50.2,2000.0,38.8891,38.9667,38.8891,38.9667,2000.0
2018-04-26 13:35:00,50.24,50.24,50.15,50.17,2533.0,38.9978,38.9978,38.9279,38.9434,2533.0
2018-04-26 13:40:00,50.16,50.16,50.08,50.08,3339.0,38.9357,38.9357,38.8736,38.8736,3339.0
2018-04-26 13:45:00,50.08,50.11,50.06,50.1,1901.0,38.8736,38.8969,38.858,38.8891,1901.0
2018-04-26 13:50:00,50.1,50.12,50.07,50.08,3280.0,38.8891,38.9046,38.8658,38.8736,3280.0
2018-04-26 13:55:00,50.09,50.19,50.09,50.18,3200.0,38.8813,38.959,38.8813,38.9512,3200.0
2018-04-26 14:00:00,50.2,50.21,50.16,50.18,2284.0,38.9667,38.9745,38.9357,38.9512,2284.0
2018-04-26 14:05:00,50.18,50.2,50.18,50.19,3967.0,38.9512,38.9667,38.9512,38.959,3967.0
2018-04-26 14:10:00,50.19,50.19,50.1,50.1,2706.0,38.959,38.959,38.8891,38.8891,2706.0
2018-04-26 14:15:00,50.11,50.2,50.11,50.19,3119.0,38.8969,38.9667,38.8969,38.959,3119.0
2018-04-26 14:20:00,50.2,50.2,50.12,50.19,3900.0,38.9667,38.9667,38.9046,38.959,3900.0
2018-04-26 14:25:00,50.18,50.2,50.13,50.18,3415.0,38.9512,38.9667,38.9124,38.9512,3415.0
2018-04-26 14:30:00,50.18,50.18,50.11,50.13,3220.0,38.9512,38.9512,38.8969,38.9124,3220.0
2018-04-26 14:35:00,50.16,50.2,50.15,50.18,4351.0,38.9357,38.9667,38.9279,38.9512,4351.0
2018-04-26 14:40:00,50.18,50.2,50.14,50.15,4167.0,38.9512,38.9667,38.9201,38.9279,4167.0
2018-04-26 14:45:00,50.16,50.21,50.16,50.19,5294.0,38.9357,38.9745,38.9357,38.959,5294.0
2018-04-26 14:50:00,50.19,50.32,50.19,50.32,6027.0,38.959,39.0599,38.959,39.0599,6027.0
2018-04-26 14:55:00,50.32,50.42,50.31,50.42,7158.0,39.0599,39.1375,39.0521,39.1375,7158.0
2018-04-26 15:00:00,50.43,50.56,50.43,50.56,4000.0,39.1453,39.2462,39.1453,39.2462,4000.0
2018-04-26 15:05:00,50.56,50.57,50.48,50.5,7313.0,39.2462,39.2539,39.1841,39.1996,7313.0
2018-04-26 15:10:00,50.49,50.49,50.44,50.44,5300.0,39.1918,39.1918,39.153,39.153,5300.0
2018-04-26 15:15:00,50.41,50.41,50.36,50.37,2900.0,39.1297,39.1297,39.0909,39.0987,2900.0
2018-04-26 15:20:00,50.36,50.36,50.27,50.27,2471.0,39.0909,39.0909,39.0211,39.0211,2471.0
2018-04-26 15:25:00,50.26,50.26,50.14,50.2,6461.0,39.0133,39.0133,38.9201,38.9667,6461.0
2018-04-26 15:30:00,50.2,50.25,50.19,50.25,5393.0,38.9667,39.0055,38.959,39.0055,5393.0
2018-04-26 15:35:00,50.24,50.25,50.21,50.21,2500.0,38.9978,39.0055,38.9745,38.9745,2500.0
2018-04-26 15:40:00,50.2,50.2,50.13,50.14,7948.0,38.9667,38.9667,38.9124,38.9201,7948.0
2018-04-26 15:45:00,50.13,50.15,50.11,50.11,3508.0,38.9124,38.9279,38.8969,38.8969,3508.0
2018-04-26 15:50:00,50.11,50.14,50.08,50.11,7309.0,38.8969,38.9201,38.8736,38.8969,7309.0
2018-04-26 15:55:00,50.12,50.12,50.01,50.01,11622.0,38.9046,38.9046,38.8192,38.8192,11622.0
2018-04-27 09:30:00,50.61,51.17,50.6,51.17,6300.0,39.285,39.7197,39.2772,39.7197,6300.0
2018-04-27 09:35:00,51.09,51.28,50.93,51.27,10680.0,39.6576,39.805,39.5334,39.7973,10680.0
2018-04-27 09:40:00,51.2,51.63,51.2,51.59,5749.0,39.7429,40.0767,39.7429,40.0457,5749.0
2018-04-27 09:45:00,51.55,51.55,51.23,51.26,3666.0,40.0146,40.0146,39.7662,39.7895,3666.0
2018-04-27 09:50:00,51.34,51.78,51.34,51.7,6854.0,39.8516,40.1932,39.8516,40.1311,6854.0
2018-04-27 09:55:00,51.7,51.7,51.52,51.61,5008.0,40.1311,40.1311,39.9913,40.0612,5008.0
2018-04-27 10:00:00,51.58,51.76,51.51,51.55,7892.0,40.0379,40.1776,39.9836,40.0146,7892.0
2018-04-27 10:05:00,51.6,51.8,51.6,51.78,2998.0,40.0534,40.2087,40.0534,40.1932,2998.0
2018-04-27 10:10:00,51.74,51.96,51.74,51.96,18109.0,40.1621,40.3329,40.1621,40.3329,18109.0
2018-04-27 10:15:00,52.0,52.1,51.96,52.08,5381.0,40.3639,40.4416,40.3329,40.426,5381.0
2018-04-27 10:20:00,52.1,52.16,51.81,51.81,3256.0,40.4416,40.4881,40.2164,40.2164,3256.0
2018-04-27 10:25:00,51.79,51.95,51.79,51.95,3800.0,40.2009,40.3251,40.2009,40.3251,3800.0
2018-04-27 10:30:00,51.95,52.04,51.93,51.94,4427.0,40.3251,40.395,40.3096,40.3174,4427.0
2018-04-27 10:35:00,51.95,51.96,51.87,51.96,1700.0,40.3251,40.3329,40.263,40.3329,1700.0
2018-04-27 10:40:00,51.95,52.15,51.95,52.12,2419.0,40.3251,40.4804,40.3251,40.4571,2419.0
2018-04-27 10:45:00,52.11,52.24,52.1,52.2,2800.0,40.4493,40.5502,40.4416,40.5192,2800.0
2018-04-27 10:50:00,52.17,52.3,52.13,52.3,1700.0,40.4959,40.5968,40.4648,40.5968,1700.0
2018-04-27 10:55:00,52.3,52.3,52.16,52.3,3342.0,40.5968,40.5968,40.4881,40.5968,3342.0
2018-04-27 11:00:00,52.35,52.43,52.33,52.33,2700.0,40.6356,40.6977,40.6201,40.6201,2700.0
2018-04-27 11:05:00,52.36,52.55,52.36,52.53,4014.0,40.6434,40.7909,40.6434,40.7753,4014.0
2018-04-27 11:10:00,52.52,52.56,52.5,52.55,1400.0,40.7676,40.7986,40.752,40.7909,1400.0
2018-04-27 11:15:00,52.61,52.62,52.51,52.56,1800.0,40.8374,40.8452,40.7598,40.7986,1800.0
2018-04-27 11:20:00,52.58,52.65,52.58,52.62,1978.0,40.8141,40.8685,40.8141,40.8452,1978.0
2018-04-27 11:25:00,52.61,52.67,52.61,52.63,2099.0,40.8374,40.884,40.8374,40.853,2099.0
2018-04-27 11:30:00,52.54,52.59,52.52,52.59,1399.0,40.7831,40.8219,40.7676,40.8219,1399.0
2018-04-27 11:35:00,52.59,52.69,52.59,52.67,2200.0,40.8219,40.8995,40.8219,40.884,2200.0
2018-04-27 11:40:00,52.68,52.73,52.63,52.72,2405.0,40.8918,40.9306,40.853,40.9228,2405.0
2018-04-27 11:45:00,52.73,52.87,52.73,52.82,3800.0,40.9306,41.0393,40.9306,41.0004,3800.0
2018-04-27 11:50:00,52.9,52.9,52.85,52.9,1900.0,41.0625,41.0625,41.0237,41.0625,1900.0
2018-04-27 11:55:00,52.92,52.92,52.81,52.81,1665.0,41.0781,41.0781,40.9927,40.9927,1665.0
2018-04-27 12:00:00,52.85,52.86,52.78,52.78,1500.0,41.0237,41.0315,40.9694,40.9694,1500.0
2018-04-27 12:05:00,52.8,52.91,52.8,52.88,3671.0,40.9849,41.0703,40.9849,41.047,3671.0
2018-04-27 12:10:00,52.89,52.96,52.89,52.96,2402.0,41.0548,41.1091,41.0548,41.1091,2402.0
2018-04-27 12:15:00,52.99,52.99,52.94,52.94,2600.0,41.1324,41.1324,41.0936,41.0936,2600.0
2018-04-27 12:20:00,52.97,53.03,52.96,53.02,2500.0,41.1169,41.1634,41.1091,41.1557,2500.0
2018-04-27 12:25:00,53.03,53.03,53.0,53.02,2380.0,41.1634,41.1634,41.1402,41.1557,2380.0
2018-04-27 12:30:00,53.03,53.11,53.03,53.08,5563.0,41.1634,41.2255,41.1634,41.2023,5563.0
2018-04-27 12:35:00,53.07,53.07,52.99,52.99,3224.0,41.1945,41.1945,41.1324,41.1324,3224.0
2018-04-27 12:40:00,52.96,52.96,52.87,52.87,3447.0,41.1091,41.1091,41.0393,41.0393,3447.0
2018-04-27 12:45:00,52.88,52.97,52.88,52.91,6500.0,41.047,41.1169,41.047,41.0703,6500.0
2018-04-27 12:50:00,52.92,53.2,52.92,53.2,4700.0,41.0781,41.2954,41.0781,41.2954,4700.0
2018-04-27 12:55:00,53.2,53.22,53.08,53.1,2500.0,41.2954,41.3109,41.2023,41.2178,2500.0
2018-04-27 13:00:00,53.12,53.16,53.03,53.05,2714.0,41.2333,41.2644,41.1634,41.179,2714.0
2018-04-27 13:05:00,53.05,53.05,52.98,53.03,3300.0,41.179,41.179,41.1246,41.1634,3300.0
2018-04-27 13:10:00,53.0,53.03,52.92,52.92,2175.0,41.1402,41.1634,41.0781,41.0781,2175.0
2018-04-27 13:15:00,52.92,53.05,52.87,53.03,2728.0,41.0781,41.179,41.0393,41.1634,2728.0
2018-04-27 13:20:00,53.03,53.08,52.95,53.06,4300.0,41.1634,41.2023,41.1014,41.1867,4300.0
2018-04-27 13:25:00,53.04,53.04,52.93,52.93,3220.0,41.1712,41.1712,41.0858,41.0858,3220.0
2018-04-27 13:30:00,52.92,52.92,52.77,52.81,1000.0,41.0781,41.0781,40.9616,40.9927,1000.0
2018-04-27 13:35:00,52.84,52.84,52.77,52.83,2600.0,41.016,41.016,40.9616,41.0082,2600.0
2018-04-27 13:40:00,52.79,52.84,52.76,52.81,1800.0,40.9772,41.016,40.9539,40.9927,1800.0
2018-04-27 13:45:00,52.8,52.82,52.77,52.79,1800.0,40.9849,41.0004,40.9616,40.9772,1800.0
2018-04-27 13:50:00,52.79,52.83,52.75,52.75,2400.0,40.9772,41.0082,40.9461,40.9461,2400.0
2018-04-27 13:55:00,52.78,52.9,52.78,52.88,1600.0,40.9694,41.0625,40.9694,41.047,1600.0
2018-04-27 14:00:00,52.91,52.91,52.82,52.82,1810.0,41.0703,41.0703,41.0004,41.0004,1810.0
2018-04-27 14:05:00,52.81,52.87,52.81,52.84,1677.0,40.9927,41.0393,40.9927,41.016,1677.0
2018-04-27 14:10:00,52.9,52.92,52.88,52.88,1969.0,41.0625,41.0781,41.047,41.047,1969.0
2018-04-27 14:15:00,52.88,52.95,52.88,52.95,2400.0,41.047,41.1014,41.047,41.1014,2400.0
2018-04-27 14:20:00,52.95,53.03,52.95,53.01,2399.0,41.1014,41.1634,41.1014,41.1479,2399.0
2018-04-27 14:25:00,53.0,53.03,52.97,53.02,2692.0,41.1402,41.1634,41.1169,41.1557,2692.0
2018-04-27 14:30:00,53.02,53.15,53.02,53.1,3500.0,41.1557,41.2566,41.1557,41.2178,3500.0
2018-04-27 14:35:00,53.09,53.09,53.03,53.03,2215.0,41.21,41.21,41.1634,41.1634,2215.0
2018-04-27 14:40:00,53.02,53.05,53.0,53.02,3498.0,41.1557,41.179,41.1402,41.1557,3498.0
2018-04-27 14:45:00,53.04,53.04,52.96,52.98,1249.0,41.1712,41.1712,41.1091,41.1246,1249.0
2018-04-27 14:50:00,52.98,53.01,52.96,52.96,5201.0,41.1246,41.1479,41.1091,41.1091,5201.0
2018-04-27 14:55:00,52.96,53.03,52.96,53.01,2579.0,41.1091,41.1634,41.1091,41.1479,2579.0
2018-04-27 15:00:00,52.99,53.05,52.96,53.05,3406.0,41.1324,41.179,41.1091,41.179,3406.0
2018-04-27 15:05:00,53.05,53.06,53.04,53.04,5496.0,41.179,41.1867,41.1712,41.1712,5496.0
2018-04-27 15:10:00,53.04,53.07,53.0,53.07,3387.0,41.1712,41.1945,41.1402,41.1945,3387.0
2018-04-27 15:15:00,53.08,53.13,53.08,53.11,3200.0,41.2023,41.2411,41.2023,41.2255,3200.0
2018-04-27 15:20:00,53.09,53.13,53.04,53.12,3408.0,41.21,41.2411,41.1712,41.2333,3408.0
2018-04-27 15:25:00,53.13,53.13,53.03,53.03,4002.0,41.2411,41.2411,41.1634,41.1634,4002.0
2018-04-27 15:30:00,53.01,53.06,52.96,53.06,7544.0,41.1479,41.1867,41.1091,41.1867,7544.0
2018-04-27 15:35:00,53.06,53.15,53.06,53.1,5023.0,41.1867,41.2566,41.1867,41.2178,5023.0
2018-04-27 15:40:00,53.09,53.09,52.93,52.93,9529.0,41.21,41.21,41.0858,41.0858,9529.0
2018-04-27 15:45:00,52.94,53.0,52.91,52.91,8718.0,41.0936,41.1402,41.0703,41.0703,8718.0
2018-04-27 15:50:00,52.91,52.93,52.83,52.87,13181.0,41.0703,41.0858,41.0082,41.0393,13181.0
2018-04-27 15:55:00,52.87,52.87,52.77,52.85,18095.0,41.0393,41.0393,40.9616,41.0237,18095.0
2018-04-30 09:30:00,53.04,53.13,53.04,53.13,300.0,41.1712,41.2411,41.1712,41.2411,300.0
2018-04-30 09:35:00,53.13,53.13,52.76,52.76,500.0,41.2411,41.2411,40.9539,40.9539,500.0
2018-04-30 09:40:00,52.56,52.57,52.56,52.57,200.0,40.7986,40.8064,40.7986,40.8064,200.0
2018-04-30 09:45:00,52.67,52.85,52.63,52.84,748.0,40.884,41.0237,40.853,41.016,748.0
2018-04-30 09:50:00,52.87,52.89,52.6,52.7,2500.0,41.0393,41.0548,40.8297,40.9073,2500.0
2018-04-30 09:55:00,52.57,52.8,52.54,52.8,900.0,40.8064,40.9849,40.7831,40.9849,900.0
2018-04-30 10:00:00,52.87,52.87,52.59,52.71,2100.0,41.0393,41.0393,40.8219,40.9151,2100.0
2018-04-30 10:05:00,52.7,52.8,52.67,52.8,900.0,40.9073,40.9849,40.884,40.9849,900.0
2018-04-30 10:10:00,52.81,52.82,52.71,52.82,1904.0,40.9927,41.0004,40.9151,41.0004,1904.0
2018-04-30 10:15:00,52.81,52.85,52.77,52.83,2746.0,40.9927,41.0237,40.9616,41.0082,2746.0
2018-04-30 10:20:00,52.8,52.89,52.78,52.89,1400.0,40.9849,41.0548,40.9694,41.0548,1400.0
2018-04-30 10:25:00,52.85,52.85,52.6,52.61,2581.0,41.0237,41.0237,40.8297,40.8374,2581.0
2018-04-30 10:30:00,52.6,52.74,52.6,52.74,3394.0,40.8297,40.9383,40.8297,40.9383,3394.0
2018-04-30 10:35:00,52.78,52.79,52.67,52.67,2400.0,40.9694,40.9772,40.884,40.884,2400.0
2018-04-30 10:40:00,52.65,52.74,52.61,52.72,1200.0,40.8685,40.9383,40.8374,40.9228,1200.0
2018-04-30 10:45:00,52.73,52.73,52.65,52.65,1700.0,40.9306,40.9306,40.8685,40.8685,1700.0
2018-04-30 10:50:00,52.62,52.8,52.62,52.75,1659.0,40.8452,40.9849,40.8452,40.9461,1659.0
2018-04-30 10:55:00,52.78,52.8,52.72,52.72,1700.0,40.9694,40.9849,40.9228,40.9228,1700.0
2018-04-30 11:00:00,52.75,52.75,52.65,52.65,900.0,40.9461,40.9461,40.8685,40.8685,900.0
2018-04-30 11:05:00,52.65,52.75,52.65,52.74,1385.0,40.8685,40.9461,40.8685,40.9383,1385.0
2018-04-30 11:10:00,52.76,52.77,52.62,52.62,1097.0,40.9539,40.9616,40.8452,40.8452,1097.0
2018-04-30 11:15:00,52.63,52.65,52.55,52.65,1200.0,40.853,40.8685,40.7909,40.8685,1200.0
2018-04-30 11:20:00,52.64,52.65,52.58,52.58,1170.0,40.8607,40.8685,40.8141,40.8141,1170.0
2018-04-30 11:25:00,52.62,52.62,52.56,52.56,2415.0,40.8452,40.8452,40.7986,40.7986,2415.0
2018-04-30 11:30:00,52.6,52.67,52.56,52.56,1805.0,40.8297,40.884,40.7986,40.7986,1805.0
2018-04-30 11:35:00,52.57,52.59,52.53,52.53,2083.0,40.8064,40.8219,40.7753,40.7753,2083.0
2018-04-30 11:40:00,52.52,52.52,52.49,52.51,1800.0,40.7676,40.7676,40.7443,40.7598,1800.0
2018-04-30 11:45:00,52.51,52.57,52.51,52.57,1600.0,40.7598,40.8064,40.7598,40.8064,1600.0
2018-04-30 11:50:00,52.56,52.61,52.53,52.61,1400.0,40.7986,40.8374,40.7753,40.8374,1400.0
2018-04-30 11:55:00,52.66,52.79,52.64,52.78,1600.0,40.8762,40.9772,40.8607,40.9694,1600.0
2018-04-30 12:00:00,52.78,52.78,52.67,52.73,1300.0,40.9694,40.9694,40.884,40.9306,1300.0
2018-04-30 12:05:00,52.73,52.78,52.66,52.78,2500.0,40.9306,40.9694,40.8762,40.9694,2500.0
2018-04-30 12:10:00,52.79,52.79,52.67,52.69,1200.0,40.9772,40.9772,40.884,40.8995,1200.0
2018-04-30 12:15:00,52.7,52.78,52.68,52.75,1800.0,40.9073,40.9694,40.8918,40.9461,1800.0
2018-04-30 12:20:00,52.73,52.75,52.7,52.75,1300.0,40.9306,40.9461,40.9073,40.9461,1300.0
2018-04-30 12:25:00,52.8,52.81,52.72,52.73,1200.0,40.9849,40.9927,40.9228,40.9306,1200.0
2018-04-30 12:30:00,52.74,52.74,52.66,52.66,800.0,40.9383,40.9383,40.8762,40.8762,800.0
2018-04-30 12:35:00,52.65,52.67,52.6,52.6,800.0,40.8685,40.884,40.8297,40.8297,800.0
2018-04-30 12:40:00,52.64,52.65,52.59,52.63,1800.0,40.8607,40.8685,40.8219,40.853,1800.0
2018-04-30 12:45:00,52.62,52.64,52.61,52.61,1322.0,40.8452,40.8607,40.8374,40.8374,1322.0
2018-04-30 12:50:00,52.63,52.7,52.63,52.66,700.0,40.853,40.9073,40.853,40.8762,700.0
2018-04-30 12:55:00,52.66,52.68,52.66,52.68,400.0,40.8762,40.8918,40.8762,40.8918,400.0
2018-04-30 13:00:00,52.7,52.7,52.66,52.67,1100.0,40.9073,40.9073,40.8762,40.884,1100.0
2018-04-30 13:05:00,52.7,52.75,52.68,52.75,800.0,40.9073,40.9461,40.8918,40.9461,800.0
2018-04-30 13:10:00,52.74,52.74,52.71,52.72,800.0,40.9383,40.9383,40.9151,40.9228,800.0
2018-04-30 13:15:00,52.71,52.72,52.71,52.72,200.0,40.9151,40.9228,40.9151,40.9228,200.0
2018-04-30 13:20:00,52.73,52.8,52.72,52.77,1406.0,40.9306,40.9849,40.9228,40.9616,1406.0
2018-04-30 13:25:00,52.79,52.85,52.79,52.85,400.0,40.9772,41.0237,40.9772,41.0237,400.0
2018-04-30 13:30:00,52.88,52.9,52.88,52.88,800.0,41.047,41.0625,41.047,41.047,800.0
2018-04-30 13:35:00,52.87,53.01,52.87,53.01,1600.0,41.0393,41.1479,41.0393,41.1479,1600.0
2018-04-30 13:40:00,53.0,53.08,53.0,53.08,600.0,41.1402,41.2023,41.1402,41.2023,600.0
2018-04-30 13:45:00,53.11,53.11,52.96,52.99,1500.0,41.2255,41.2255,41.1091,41.1324,1500.0
2018-04-30 13:50:00,53.0,53.05,52.98,53.03,1000.0,41.1402,41.179,41.1246,41.1634,1000.0
2018-04-30 13:55:00,53.04,53.09,53.04,53.09,1500.0,41.1712,41.21,41.1712,41.21,1500.0
2018-04-30 14:00:00,53.06,53.08,53.05,53.08,1600.0,41.1867,41.2023,41.179,41.2023,1600.0
2018-04-30 14:05:00,53.07,53.09,53.07,53.07,1100.0,41.1945,41.21,41.1945,41.1945,1100.0
2018-04-30 14:10:00,53.07,53.15,53.07,53.15,1500.0,41.1945,41.2566,41.1945,41.2566,1500.0
2018-04-30 14:15:00,53.15,53.15,53.11,53.12,1300.0,41.2566,41.2566,41.2255,41.2333,1300.0
2018-04-30 14:20:00,53.13,53.2,53.13,53.2,500.0,41.2411,41.2954,41.2411,41.2954,500.0
2018-04-30 14:25:00,53.19,53.22,53.19,53.2,5234.0,41.2876,41.3109,41.2876,41.2954,5234.0
2018-04-30 14:30:00,53.19,53.22,53.18,53.19,2000.0,41.2876,41.3109,41.2799,41.2876,2000.0
2018-04-30 14:35:00,53.19,53.24,53.19,53.22,700.0,41.2876,41.3265,41.2876,41.3109,700.0
2018-04-30 14:40:00,53.23,53.27,53.23,53.27,1100.0,41.3187,41.3497,41.3187,41.3497,1100.0
2018-04-30 14:45:00,53.28,53.35,53.26,53.35,2749.0,41.3575,41.4118,41.342,41.4118,2749.0
2018-04-30 14:50:00,53.35,53.41,53.35,53.41,2400.0,41.4118,41.4584,41.4118,41.4584,2400.0
2018-04-30 14:55:00,53.41,53.41,53.38,53.39,1500.0,41.4584,41.4584,41.4351,41.4429,1500.0
2018-04-30 15:00:00,53.4,53.4,53.37,53.38,1800.0,41.4507,41.4507,41.4274,41.4351,1800.0
2018-04-30 15:05:00,53.38,53.44,53.38,53.43,1900.0,41.4351,41.4817,41.4351,41.4739,1900.0
2018-04-30 15:10:00,53.42,53.42,53.36,53.37,1700.0,41.4662,41.4662,41.4196,41.4274,1700.0
2018-04-30 15:15:00,53.38,53.39,53.37,53.38,1500.0,41.4351,41.4429,41.4274,41.4351,1500.0
2018-04-30 15:20:00,53.37,53.37,53.21,53.22,2246.0,41.4274,41.4274,41.3032,41.3109,2246.0
2018-04-30 15:25:00,53.21,53.27,53.2,53.26,3498.0,41.3032,41.3497,41.2954,41.342,3498.0
2018-04-30 15:30:00,53.25,53.3,53.25,53.3,1100.0,41.3342,41.373,41.3342,41.373,1100.0
2018-04-30 15:35:00,53.3,53.43,53.3,53.43,6410.0,41.373,41.4739,41.373,41.4739,6410.0
2018-04-30 15:40:00,53.44,53.5,53.43,53.47,6082.0,41.4817,41.5283,41.4739,41.505,6082.0
2018-04-30 15:45:00,53.46,53.46,53.32,53.38,6544.0,41.4972,41.4972,41.3886,41.4351,6544.0
2018-04-30 15:50:00,53.38,53.42,53.37,53.42,5698.0,41.4351,41.4662,41.4274,41.4662,5698.0
2018-04-30 15:55:00,53.41,53.44,53.39,53.43,15616.0,41.4584,41.4817,41.4429,41.4739,15616.0
2018-05-01 09:30:00,53.58,53.81,53.53,53.81,2000.0,41.5904,41.7689,41.5516,41.7689,2000.0
2018-05-01 09:35:00,53.84,53.84,53.49,53.49,1215.0,41.7922,41.7922,41.5205,41.5205,1215.0
2018-05-01 09:40:00,53.51,53.51,53.39,53.39,1700.0,41.536,41.536,41.4429,41.4429,1700.0
2018-05-01 09:45:00,53.43,53.44,53.4,53.44,500.0,41.4739,41.4817,41.4507,41.4817,500.0
2018-05-01 09:50:00,53.49,53.6,53.46,53.6,500.0,41.5205,41.6059,41.4972,41.6059,500.0
2018-05-01 09:55:00,53.62,53.66,53.59,53.65,2700.0,41.6214,41.6525,41.5981,41.6447,2700.0
2018-05-01 10:00:00,53.64,53.8,53.64,53.78,5770.0,41.6369,41.7611,41.6369,41.7456,5770.0
2018-05-01 10:05:00,53.85,53.96,53.83,53.96,1400.0,41.8,41.8853,41.7844,41.8853,1400.0
2018-05-01 10:10:00,53.99,54.08,53.97,54.08,7000.0,41.9086,41.9785,41.8931,41.9785,7000.0
2018-05-01 10:15:00,54.06,54.17,54.05,54.14,3100.0,41.963,42.0484,41.9552,42.0251,3100.0
2018-05-01 10:20:00,54.15,54.16,54.04,54.16,5400.0,42.0328,42.0406,41.9474,42.0406,5400.0
2018-05-01 10:25:00,54.19,54.28,54.19,54.24,6752.0,42.0639,42.1337,42.0639,42.1027,6752.0
2018-05-01 10:30:00,54.24,54.27,54.04,54.04,2500.0,42.1027,42.126,41.9474,41.9474,2500.0
2018-05-01 10:35:00,54.02,54.05,54.0,54.04,3100.0,41.9319,41.9552,41.9164,41.9474,3100.0
2018-05-01 10:40:00,54.03,54.03,53.94,53.97,3773.0,41.9397,41.9397,41.8698,41.8931,3773.0
2018-05-01 10:45:00,53.97,53.98,53.89,53.96,5500.0,41.8931,41.9009,41.831,41.8853,5500.0
2018-05-01 10:50:00,53.97,54.01,53.88,54.01,2300.0,41.8931,41.9242,41.8232,41.9242,2300.0
2018-05-01 10:55:00,54.03,54.04,53.86,53.86,3000.0,41.9397,41.9474,41.8077,41.8077,3000.0
2018-05-01 11:00:00,53.88,53.99,53.88,53.97,3000.0,41.8232,41.9086,41.8232,41.8931,3000.0
2018-05-01 11:05:00,54.0,54.02,53.96,53.97,3000.0,41.9164,41.9319,41.8853,41.8931,3000.0
2018-05-01 11:10:00,53.96,54.07,53.96,54.06,3410.0,41.8853,41.9707,41.8853,41.963,3410.0
2018-05-01 11:15:00,54.06,54.26,54.06,54.17,8700.0,41.963,42.1182,41.963,42.0484,8700.0
2018-05-01 11:20:00,54.18,54.19,54.12,54.14,2500.0,42.0561,42.0639,42.0095,42.0251,2500.0
2018-05-01 11:25:00,54.13,54.17,54.11,54.12,2807.0,42.0173,42.0484,42.0018,42.0095,2807.0
2018-05-01 11:30:00,54.13,54.28,54.13,54.28,2504.0,42.0173,42.1337,42.0173,42.1337,2504.0
2018-05-01 11:35:00,54.27,54.3,54.24,54.3,1300.0,42.126,42.1493,42.1027,42.1493,1300.0
2018-05-01 11:40:00,54.3,54.4,54.3,54.39,1680.0,42.1493,42.2269,42.1493,42.2191,1680.0
2018-05-01 11:45:00,54.38,54.42,54.38,54.41,1800.0,42.2114,42.2424,42.2114,42.2346,1800.0
2018-05-01 11:50:00,54.4,54.41,54.38,54.39,2000.0,42.2269,42.2346,42.2114,42.2191,2000.0
2018-05-01 11:55:00,54.41,54.49,54.41,54.42,4254.0,42.2346,42.2967,42.2346,42.2424,4254.0
2018-05-01 12:00:00,54.4,54.4,54.3,54.32,1700.0,42.2269,42.2269,42.1493,42.1648,1700.0
2018-05-01 12:05:00,54.31,54.33,54.29,54.3,1400.0,42.157,42.1725,42.1415,42.1493,1400.0
2018-05-01 12:10:00,54.29,54.34,54.29,54.34,700.0,42.1415,42.1803,42.1415,42.1803,700.0
2018-05-01 12:15:00,54.33,54.36,54.33,54.36,2337.0,42.1725,42.1958,42.1725,42.1958,2337.0
2018-05-01 12:20:00,54.35,54.35,54.34,54.34,1300.0,42.1881,42.1881,42.1803,42.1803,1300.0
2018-05-01 12:25:00,54.34,54.4,54.34,54.35,1914.0,42.1803,42.2269,42.1803,42.1881,1914.0
2018-05-01 12:30:00,54.36,54.36,54.34,54.36,1100.0,42.1958,42.1958,42.1803,42.1958,1100.0
2018-05-01 12:35:00,54.35,54.37,54.35,54.37,900.0,42.1881,42.2036,42.1881,42.2036,900.0
2018-05-01 12:40:00,54.38,54.46,54.38,54.46,2300.0,42.2114,42.2735,42.2114,42.2735,2300.0
2018-05-01 12:45:00,54.46,54.46,54.4,54.4,2200.0,42.2735,42.2735,42.2269,42.2269,2200.0
2018-05-01 12:50:00,54.4,54.46,54.4,54.46,4182.0,42.2269,42.2735,42.2269,42.2735,4182.0
2018-05-01 12:55:00,54.47,54.47,54.45,54.45,3600.0,42.2812,42.2812,42.2657,42.2657,3600.0
2018-05-01 13:00:00,54.45,54.55,54.45,54.51,4426.0,42.2657,42.3433,42.2657,42.3123,4426.0
2018-05-01 13:05:00,54.49,54.49,54.43,54.45,1300.0,42.2967,42.2967,42.2502,42.2657,1300.0
2018-05-01 13:10:00,54.46,54.47,54.44,54.46,1800.0,42.2735,42.2812,42.2579,42.2735,1800.0
2018-05-01 13:15:00,54.45,54.47,54.44,54.44,1000.0,42.2657,42.2812,42.2579,42.2579,1000.0
2018-05-01 13:20:00,54.44,54.46,54.42,54.42,1360.0,42.2579,42.2735,42.2424,42.2424,1360.0
2018-05-01 13:25:00,54.42,54.46,54.42,54.46,1200.0,42.2424,42.2735,42.2424,42.2735,1200.0
2018-05-01 13:30:00,54.46,54.48,54.44,54.45,1700.0,42.2735,42.289,42.2579,42.2657,1700.0
2018-05-01 13:35:00,54.45,54.57,54.45,54.57,2867.0,42.2657,42.3588,42.2657,42.3588,2867.0
2018-05-01 13:40:00,54.58,54.66,54.58,54.66,2682.0,42.3666,42.4287,42.3666,42.4287,2682.0
2018-05-01 13:45:00,54.67,54.87,54.67,54.87,3800.0,42.4365,42.5917,42.4365,42.5917,3800.0
2018-05-01 13:50:00,54.84,54.87,54.8,54.86,3100.0,42.5684,42.5917,42.5374,42.5839,3100.0
2018-05-01 13:55:00,54.85,54.88,54.85,54.88,1000.0,42.5762,42.5995,42.5762,42.5995,1000.0
2018-05-01 14:00:00,54.88,54.88,54.71,54.77,4600.0,42.5995,42.5995,42.4675,42.5141,4600.0
2018-05-01 14:05:00,54.77,54.81,54.77,54.81,1300.0,42.5141,42.5451,42.5141,42.5451,1300.0
2018-05-01 14:10:00,54.8,54.82,54.77,54.78,2000.0,42.5374,42.5529,42.5141,42.5219,2000.0
2018-05-01 14:15:00,54.79,54.81,54.79,54.79,1300.0,42.5296,42.5451,42.5296,42.5296,1300.0
2018-05-01 14:20:00,54.79,54.84,54.79,54.84,3600.0,42.5296,42.5684,42.5296,42.5684,3600.0
2018-05-01 14:25:00,54.84,54.9,54.84,54.9,4153.0,42.5684,42.615,42.5684,42.615,4153.0
2018-05-01 14:30:00,54.9,54.99,54.9,54.99,4453.0,42.615,42.6849,42.615,42.6849,4453.0
2018-05-01 14:35:00,54.99,55.14,54.99,55.08,5606.0,42.6849,42.8013,42.6849,42.7547,5606.0
2018-05-01 14:40:00,55.08,55.08,54.86,54.87,3800.0,42.7547,42.7547,42.5839,42.5917,3800.0
2018-05-01 14:45:00,54.87,54.97,54.86,54.97,2400.0,42.5917,42.6693,42.5839,42.6693,2400.0
2018-05-01 14:50:00,54.98,55.03,54.98,55.0,3000.0,42.6771,42.7159,42.6771,42.6926,3000.0
2018-05-01 14:55:00,54.99,55.12,54.99,55.12,3200.0,42.6849,42.7858,42.6849,42.7858,3200.0
2018-05-01 15:00:00,55.11,55.14,55.08,55.14,3300.0,42.778,42.8013,42.7547,42.8013,3300.0
2018-05-01 15:05:00,55.14,55.31,55.1,55.3,5793.0,42.8013,42.9333,42.7702,42.9255,5793.0
2018-05-01 15:10:00,55.32,55.32,55.25,55.25,3800.0,42.941,42.941,42.8867,42.8867,3800.0
2018-05-01 15:15:00,55.24,55.25,54.95,54.95,3600.0,42.8789,42.8867,42.6538,42.6538,3600.0
2018-05-01 15:20:00,54.97,54.98,54.83,54.89,6141.0,42.6693,42.6771,42.5607,42.6072,6141.0
2018-05-01 15:25:00,54.9,54.95,54.86,54.87,4100.0,42.615,42.6538,42.5839,42.5917,4100.0
2018-05-01 15:30:00,54.88,54.92,54.83,54.92,4500.0,42.5995,42.6305,42.5607,42.6305,4500.0
2018-05-01 15:35:00,54.93,55.0,54.93,55.0,6600.0,42.6383,42.6926,42.6383,42.6926,6600.0
2018-05-01 15:40:00,55.01,55.1,55.01,55.01,9200.0,42.7004,42.7702,42.7004,42.7004,9200.0
2018-05-01 15:45:00,54.99,55.01,54.84,54.84,6087.0,42.6849,42.7004,42.5684,42.5684,6087.0
2018-05-01 15:50:00,54.85,54.94,54.85,54.85,11503.0,42.5762,42.646,42.5762,42.5762,11503.0
2018-05-01 15:55:00,54.85,55.04,54.85,54.87,31058.0,42.5762,42.7237,42.5762,42.5917,31058.0
2018-05-02 09:30:00,54.57,54.65,54.29,54.38,900.0,42.3588,42.4209,42.1415,42.2114,900.0
2018-05-02 09:35:00,54.33,54.62,54.33,54.5,1100.0,42.1725,42.3977,42.1725,42.3045,1100.0
2018-05-02 09:40:00,54.45,54.45,54.11,54.16,2400.0,42.2657,42.2657,42.0018,42.0406,2400.0
2018-05-02 09:45:00,54.12,54.12,53.84,53.87,1800.0,42.0095,42.0095,41.7922,41.8155,1800.0
2018-05-02 09:50:00,53.87,54.04,53.83,54.0,1800.0,41.8155,41.9474,41.7844,41.9164,1800.0
2018-05-02 09:55:00,54.0,54.0,53.86,53.86,400.0,41.9164,41.9164,41.8077,41.8077,400.0
2018-05-02 10:00:00,53.65,54.02,53.61,54.01,5900.0,41.6447,41.9319,41.6137,41.9242,5900.0
2018-05-02 10:05:00,54.01,54.11,53.95,54.07,1973.0,41.9242,42.0018,41.8776,41.9707,1973.0
2018-05-02 10:10:00,54.12,54.26,54.11,54.26,1900.0,42.0095,42.1182,42.0018,42.1182,1900.0
2018-05-02 10:15:00,54.29,54.29,54.2,54.25,2000.0,42.1415,42.1415,42.0716,42.1104,2000.0
2018-05-02 10:20:00,54.28,54.48,54.28,54.48,2500.0,42.1337,42.289,42.1337,42.289,2500.0
2018-05-02 10:25:00,54.6,54.64,54.45,54.5,2700.0,42.3821,42.4132,42.2657,42.3045,2700.0
2018-05-02 10:30:00,54.45,54.45,54.36,54.36,900.0,42.2657,42.2657,42.1958,42.1958,900.0
2018-05-02 10:35:00,54.33,54.49,54.33,54.43,1473.0,42.1725,42.2967,42.1725,42.2502,1473.0
2018-05-02 10:40:00,54.47,54.49,54.31,54.31,1500.0,42.2812,42.2967,42.157,42.157,1500.0
2018-05-02 10:45:00,54.33,54.45,54.33,54.42,1900.0,42.1725,42.2657,42.1725,42.2424,1900.0
2018-05-02 10:50:00,54.5,54.6,54.5,54.54,700.0,42.3045,42.3821,42.3045,42.3356,700.0
2018-05-02 10:55:00,54.55,54.6,54.52,54.6,1400.0,42.3433,42.3821,42.32,42.3821,1400.0
2018-05-02 11:00:00,54.6,54.67,54.59,54.64,1300.0,42.3821,42.4365,42.3744,42.4132,1300.0
2018-05-02 11:05:00,54.65,54.85,54.65,54.83,1700.0,42.4209,42.5762,42.4209,42.5607,1700.0
2018-05-02 11:10:00,54.88,54.88,54.8,54.83,1500.0,42.5995,42.5995,42.5374,42.5607,1500.0
2018-05-02 11:15:00,54.73,54.88,54.73,54.87,1500.0,42.483,42.5995,42.483,42.5917,1500.0
2018-05-02 11:20:00,54.88,54.97,54.88,54.96,1800.0,42.5995,42.6693,42.5995,42.6616,1800.0
2018-05-02 11:25:00,54.98,55.01,54.93,54.94,2300.0,42.6771,42.7004,42.6383,42.646,2300.0
2018-05-02 11:30:00,54.92,54.95,54.76,54.76,1200.0,42.6305,42.6538,42.5063,42.5063,1200.0
2018-05-02 11:35:00,54.64,54.67,54.61,54.67,1300.0,42.4132,42.4365,42.3899,42.4365,1300.0
2018-05-02 11:40:00,54.65,54.65,54.62,54.65,900.0,42.4209,42.4209,42.3977,42.4209,900.0
2018-05-02 11:45:00,54.63,54.63,54.6,54.6,1400.0,42.4054,42.4054,42.3821,42.3821,1400.0
2018-05-02 11:50:00,54.62,54.64,54.59,54.61,1100.0,42.3977,42.4132,42.3744,42.3899,1100.0
2018-05-02 11:55:00,54.6,54.65,54.6,54.62,1000.0,42.3821,42.4209,42.3821,42.3977,1000.0
2018-05-02 12:00:00,54.57,54.66,54.53,54.66,1100.0,42.3588,42.4287,42.3278,42.4287,1100.0
2018-05-02 12:05:00,54.67,54.7,54.65,54.68,1400.0,42.4365,42.4598,42.4209,42.4442,1400.0
2018-05-02 12:10:00,54.67,54.67,54.56,54.56,1600.0,42.4365,42.4365,42.3511,42.3511,1600.0
2018-05-02 12:15:00,54.56,54.59,54.55,54.55,1400.0,42.3511,42.3744,42.3433,42.3433,1400.0
2018-05-02 12:20:00,54.55,54.55,54.49,54.49,400.0,42.3433,42.3433,42.2967,42.2967,400.0
2018-05-02 12:25:00,54.53,54.56,54.53,54.54,800.0,42.3278,42.3511,42.3278,42.3356,800.0
2018-05-02 12:30:00,54.53,54.58,54.53,54.55,700.0,42.3278,42.3666,42.3278,42.3433,700.0
2018-05-02 12:35:00,54.55,54.6,54.55,54.6,2059.0,42.3433,42.3821,42.3433,42.3821,2059.0
2018-05-02 12:40:00,54.6,54.66,54.6,54.62,1192.0,42.3821,42.4287,42.3821,42.3977,1192.0
2018-05-02 12:45:00,54.63,54.63,54.62,54.62,1110.0,42.4054,42.4054,42.3977,42.3977,1110.0
2018-05-02 12:50:00,54.62,54.62,54.6,54.6,768.0,42.3977,42.3977,42.3821,42.3821,768.0
2018-05-02 12:55:00,54.59,54.59,54.55,54.55,1083.0,42.3744,42.3744,42.3433,42.3433,1083.0
2018-05-02 13:00:00,54.54,54.54,54.51,54.52,1100.0,42.3356,42.3356,42.3123,42.32,1100.0
2018-05-02 13:05:00,54.56,54.59,54.56,54.59,800.0,42.3511,42.3744,42.3511,42.3744,800.0
2018-05-02 13:10:00,54.61,54.61,54.58,54.58,500.0,42.3899,42.3899,42.3666,42.3666,500.0
2018-05-02 13:15:00,54.61,54.62,54.6,54.6,1400.0,42.3899,42.3977,42.3821,42.3821,1400.0
2018-05-02 13:20:00,54.65,54.65,54.65,54.65,100.0,42.4209,42.4209,42.4209,42.4209,100.0
2018-05-02 13:25:00,54.65,54.65,54.63,54.63,500.0,42.4209,42.4209,42.4054,42.4054,500.0
2018-05-02 13:30:00,54.64,54.66,54.64,54.66,567.0,42.4132,42.4287,42.4132,42.4287,567.0
2018-05-02 13:35:00,54.66,54.71,54.66,54.71,1100.0,42.4287,42.4675,42.4287,42.4675,1100.0
2018-05-02 13:40:00,54.7,54.74,54.69,54.73,1595.0,42.4598,42.4908,42.452,42.483,1595.0
2018-05-02 13:45:00,54.72,54.78,54.72,54.78,1800.0,42.4753,42.5219,42.4753,42.5219,1800.0
2018-05-02 13:50:00,54.78,54.81,54.76,54.81,900.0,42.5219,42.5451,42.5063,42.5451,900.0
2018-05-02 13:55:00,54.83,54.9,54.82,54.89,1700.0,42.5607,42.615,42.5529,42.6072,1700.0
2018-05-02 14:00:00,54.9,54.97,54.81,54.97,2900.0,42.615,42.6693,42.5451,42.6693,2900.0
2018-05-02 14:05:00,54.88,55.01,54.88,54.96,4254.0,42.5995,42.7004,42.5995,42.6616,4254.0
2018-05-02 14:10:00,54.94,55.0,54.89,54.94,4981.0,42.646,42.6926,42.6072,42.646,4981.0
2018-05-02 14:15:00,54.93,54.99,54.8,54.82,4200.0,42.6383,42.6849,42.5374,42.5529,4200.0
2018-05-02 14:20:00,54.81,54.83,54.75,54.82,2597.0,42.5451,42.5607,42.4986,42.5529,2597.0
2018-05-02 14:25:00,54.83,54.88,54.82,54.87,3000.0,42.5607,42.5995,42.5529,42.5917,3000.0
2018-05-02 14:30:00,54.86,54.88,54.74,54.77,2900.0,42.5839,42.5995,42.4908,42.5141,2900.0
2018-05-02 14:35:00,54.79,54.8,54.73,54.79,2653.0,42.5296,42.5374,42.483,42.5296,2653.0
2018-05-02 14:40:00,54.8,54.86,54.74,54.86,2900.0,42.5374,42.5839,42.4908,42.5839,2900.0
2018-05-02 14:45:00,54.84,54.93,54.84,54.92,4000.0,42.5684,42.6383,42.5684,42.6305,4000.0
2018-05-02 14:50:00,54.92,54.96,54.86,54.87,2500.0,42.6305,42.6616,42.5839,42.5917,2500.0
2018-05-02 14:55:00,54.87,55.04,54.87,54.97,3123.0,42.5917,42.7237,42.5917,42.6693,3123.0
2018-05-02 15:00:00,54.96,54.96,54.86,54.86,1500.0,42.6616,42.6616,42.5839,42.5839,1500.0
2018-05-02 15:05:00,54.85,55.1,54.85,55.1,3129.0,42.5762,42.7702,42.5762,42.7702,3129.0
2018-05-02 15:10:00,55.08,55.14,55.03,55.14,5400.0,42.7547,42.8013,42.7159,42.8013,5400.0
2018-05-02 15:15:00,55.16,55.16,55.04,55.05,4000.0,42.8168,42.8168,42.7237,42.7314,4000.0
2018-05-02 15:20:00,55.05,55.14,55.04,55.14,10292.0,42.7314,42.8013,42.7237,42.8013,10292.0
2018-05-02 15:25:00,55.16,55.16,55.04,55.11,6500.0,42.8168,42.8168,42.7237,42.778,6500.0
2018-05-02 15:30:00,55.11,55.14,55.04,55.11,5700.0,42.778,42.8013,42.7237,42.778,5700.0
2018-05-02 15:35:00,55.1,55.1,55.05,55.1,8054.0,42.7702,42.7702,42.7314,42.7702,8054.0
2018-05-02 15:40:00,55.1,55.21,55.03,55.1,9410.0,42.7702,42.8556,42.7159,42.7702,9410.0
2018-05-02 15:45:00,55.09,55.14,55.03,55.03,8300.0,42.7625,42.8013,42.7159,42.7159,8300.0
2018-05-02 15:50:00,55.02,55.09,54.91,54.96,10800.0,42.7081,42.7625,42.6228,42.6616,10800.0
2018-05-02 15:55:00,54.97,55.1,54.95,55.08,8700.0,42.6693,42.7702,42.6538,42.7547,8700.0
2018-05-03 09:30:00,54.84,54.88,54.72,54.88,700.0,42.5684,42.5995,42.4753,42.5995,700.0
2018-05-03 09:35:00,54.94,55.0,54.86,54.94,1100.0,42.646,42.6926,42.5839,42.646,1100.0
2018-05-03 09:40:00,55.01,55.22,55.01,55.22,300.0,42.7004,42.8634,42.7004,42.8634,300.0
2018-05-03 09:45:00,55.29,55.29,55.13,55.13,500.0,42.9177,42.9177,42.7935,42.7935,500.0
2018-05-03 09:50:00,55.15,55.31,55.15,55.29,1200.0,42.8091,42.9333,42.8091,42.9177,1200.0
2018-05-03 09:55:00,55.33,55.43,55.3,55.43,1800.0,42.9488,43.0264,42.9255,43.0264,1800.0
2018-05-03 10:00:00,55.39,55.39,55.34,55.38,1400.0,42.9954,42.9954,42.9565,42.9876,1400.0
2018-05-03 10:05:00,55.35,55.38,55.27,55.35,3000.0,42.9643,42.9876,42.9022,42.9643,3000.0
2018-05-03 10:10:00,55.36,55.5,55.35,55.48,2674.0,42.9721,43.0807,42.9643,43.0652,2674.0
2018-05-03 10:15:00,55.42,55.49,55.39,55.49,1400.0,43.0186,43.073,42.9954,43.073,1400.0
2018-05-03 10:20:00,55.53,55.54,55.48,55.52,2500.0,43.104,43.1118,43.0652,43.0963,2500.0
2018-05-03 10:25:00,55.5,55.6,55.5,55.6,1839.0,43.0807,43.1584,43.0807,43.1584,1839.0
2018-05-03 10:30:00,55.6,55.6,55.43,55.48,2900.0,43.1584,43.1584,43.0264,43.0652,2900.0
2018-05-03 10:35:00,55.52,55.54,55.39,55.4,2400.0,43.0963,43.1118,42.9954,43.0031,2400.0
2018-05-03 10:40:00,55.41,55.5,55.4,55.47,2500.0,43.0109,43.0807,43.0031,43.0574,2500.0
2018-05-03 10:45:00,55.5,55.58,55.47,55.57,2600.0,43.0807,43.1428,43.0574,43.1351,2600.0
2018-05-03 10:50:00,55.56,55.68,55.55,55.68,2900.0,43.1273,43.2205,43.1195,43.2205,2900.0
2018-05-03 10:55:00,55.66,55.73,55.61,55.7,2100.0,43.2049,43.2593,43.1661,43.236,2100.0
2018-05-03 11:00:00,55.68,55.8,55.68,55.77,1700.0,43.2205,43.3136,43.2205,43.2903,1700.0
2018-05-03 11:05:00,55.8,55.92,55.8,55.9,2520.0,43.3136,43.4068,43.3136,43.3912,2520.0
2018-05-03 11:10:00,55.91,55.99,55.88,55.99,2100.0,43.399,43.4611,43.3757,43.4611,2100.0
2018-05-03 11:15:00,55.98,55.98,55.87,55.87,2500.0,43.4533,43.4533,43.3679,43.3679,2500.0
2018-05-03 11:20:00,55.88,55.9,55.87,55.87,900.0,43.3757,43.3912,43.3679,43.3679,900.0
2018-05-03 11:25:00,55.88,55.91,55.78,55.78,1000.0,43.3757,43.399,43.2981,43.2981,1000.0
2018-05-03 11:30:00,55.64,55.73,55.64,55.68,1200.0,43.1894,43.2593,43.1894,43.2205,1200.0
2018-05-03 11:35:00,55.73,55.79,55.73,55.79,1191.0,43.2593,43.3058,43.2593,43.3058,1191.0
2018-05-03 11:40:00,55.79,55.81,55.77,55.81,1400.0,43.3058,43.3214,43.2903,43.3214,1400.0
2018-05-03 11:45:00,55.8,55.91,55.77,55.84,1800.0,43.3136,43.399,43.2903,43.3447,1800.0
2018-05-03 11:50:00,55.84,55.85,55.79,55.82,1200.0,43.3447,43.3524,43.3058,43.3291,1200.0
2018-05-03 11:55:00,55.83,55.83,55.8,55.83,1400.0,43.3369,43.3369,43.3136,43.3369,1400.0
2018-05-03 12:00:00,55.81,55.81,55.73,55.74,1400.0,43.3214,43.3214,43.2593,43.267,1400.0
2018-05-03 12:05:00,55.69,55.69,55.57,55.57,300.0,43.2282,43.2282,43.1351,43.1351,300.0
2018-05-03 12:10:00,55.52,55.62,55.52,55.62,952.0,43.0963,43.1739,43.0963,43.1739,952.0
2018-05-03 12:15:00,55.59,55.59,55.59,55.59,100.0,43.1506,43.1506,43.1506,43.1506,100.0
2018-05-03 12:20:00,55.56,55.61,55.56,55.61,1046.0,43.1273,43.1661,43.1273,43.1661,1046.0
2018-05-03 12:25:00,55.62,55.63,55.59,55.59,600.0,43.1739,43.1816,43.1506,43.1506,600.0
2018-05-03 12:30:00,55.59,55.6,55.56,55.56,500.0,43.1506,43.1584,43.1273,43.1273,500.0
2018-05-03 12:35:00,55.53,55.58,55.53,55.58,3400.0,43.104,43.1428,43.104,43.1428,3400.0
2018-05-03 12:40:00,55.57,55.57,55.53,55.54,500.0,43.1351,43.1351,43.104,43.1118,500.0
2018-05-03 12:45:00,55.51,55.52,55.47,55.48,1600.0,43.0885,43.0963,43.0574,43.0652,1600.0
2018-05-03 12:50:00,55.47,55.51,55.47,55.51,300.0,43.0574,43.0885,43.0574,43.0885,300.0
2018-05-03 12:55:00,55.55,55.64,55.55,55.64,600.0,43.1195,43.1894,43.1195,43.1894,600.0
2018-05-03 13:00:00,55.66,55.71,55.64,55.66,700.0,43.2049,43.2437,43.1894,43.2049,700.0
2018-05-03 13:05:00,55.65,55.65,55.6,55.6,1200.0,43.1972,43.1972,43.1584,43.1584,1200.0
2018-05-03 13:10:00,55.58,55.59,55.57,55.59,700.0,43.1428,43.1506,43.1351,43.1506,700.0
2018-05-03 13:15:00,55.57,55.61,55.52,55.52,1200.0,43.1351,43.1661,43.0963,43.0963,1200.0
2018-05-03 13:20:00,55.5,55.51,55.47,55.5,4600.0,43.0807,43.0885,43.0574,43.0807,4600.0
2018-05-03 13:25:00,55.49,55.49,55.45,55.46,1100.0,43.073,43.073,43.0419,43.0497,1100.0
2018-05-03 13:30:00,55.48,55.58,55.48,55.58,800.0,43.0652,43.1428,43.0652,43.1428,800.0
2018-05-03 13:35:00,55.57,55.6,55.56,55.6,400.0,43.1351,43.1584,43.1273,43.1584,400.0
2018-05-03 13:40:00,55.59,55.63,55.59,55.63,1000.0,43.1506,43.1816,43.1506,43.1816,1000.0
2018-05-03 13:45:00,55.63,55.63,55.59,55.6,1505.0,43.1816,43.1816,43.1506,43.1584,1505.0
2018-05-03 13:50:00,55.58,55.63,55.58,55.63,200.0,43.1428,43.1816,43.1428,43.1816,200.0
2018-05-03 13:55:00,55.62,55.62,55.62,55.62,100.0,43.1739,43.1739,43.1739,43.1739,100.0
2018-05-03 14:00:00,55.57,55.57,55.54,55.55,500.0,43.1351,43.1351,43.1118,43.1195,500.0
2018-05-03 14:05:00,55.54,55.54,55.52,55.54,500.0,43.1118,43.1118,43.0963,43.1118,500.0
2018-05-03 14:10:00,55.53,55.53,55.48,55.48,1100.0,43.104,43.104,43.0652,43.0652,1100.0
2018-05-03 14:15:00,55.49,55.53,55.47,55.49,1200.0,43.073,43.104,43.0574,43.073,1200.0
2018-05-03 14:20:00,55.51,55.51,55.5,55.5,200.0,43.0885,43.0885,43.0807,43.0807,200.0
2018-05-03 14:25:00,55.5,55.55,55.48,55.55,500.0,43.0807,43.1195,43.0652,43.1195,500.0
2018-05-03 14:30:00,55.57,55.6,55.52,55.52,500.0,43.1351,43.1584,43.0963,43.0963,500.0
2018-05-03 14:35:00,55.51,55.52,55.49,55.5,1200.0,43.0885,43.0963,43.073,43.0807,1200.0
2018-05-03 14:40:00,55.49,55.51,55.44,55.44,942.0,43.073,43.0885,43.0342,43.0342,942.0
2018-05-03 14:45:00,55.46,55.46,55.46,55.46,100.0,43.0497,43.0497,43.0497,43.0497,100.0
2018-05-03 14:50:00,55.45,55.45,55.45,55.45,1100.0,43.0419,43.0419,43.0419,43.0419,1100.0
2018-05-03 14:55:00,55.45,55.45,55.43,55.44,700.0,43.0419,43.0419,43.0264,43.0342,700.0
2018-05-03 15:00:00,55.47,55.48,55.46,55.48,900.0,43.0574,43.0652,43.0497,43.0652,900.0
2018-05-03 15:05:00,55.49,55.5,55.48,55.49,400.0,43.073,43.0807,43.0652,43.073,400.0
2018-05-03 15:10:00,55.47,55.5,55.46,55.47,2800.0,43.0574,43.0807,43.0497,43.0574,2800.0
2018-05-03 15:15:00,55.49,55.56,55.49,55.53,600.0,43.073,43.1273,43.073,43.104,600.0
2018-05-03 15:20:00,55.55,55.55,55.44,55.46,1300.0,43.1195,43.1195,43.0342,43.0497,1300.0
2018-05-03 15:25:00,55.46,55.48,55.42,55.42,1100.0,43.0497,43.0652,43.0186,43.0186,1100.0
2018-05-03 15:30:00,55.43,55.43,55.4,55.4,700.0,43.0264,43.0264,43.0031,43.0031,700.0
2018-05-03 15:35:00,55.37,55.39,55.36,55.36,1000.0,42.9798,42.9954,42.9721,42.9721,1000.0
2018-05-03 15:40:00,55.36,55.39,55.35,55.39,2300.0,42.9721,42.9954,42.9643,42.9954,2300.0
2018-05-03 15:45:00,55.39,55.47,55.36,55.47,5052.0,42.9954,43.0574,42.9721,43.0574,5052.0
2018-05-03 15:50:00,55.45,55.53,55.45,55.52,3000.0,43.0419,43.104,43.0419,43.0963,3000.0
2018-05-03 15:55:00,55.51,55.52,55.45,55.47,8515.0,43.0885,43.0963,43.0419,43.0574,8515.0
2018-05-04 09:30:00,55.43,55.57,55.43,55.57,400.0,43.0264,43.1351,43.0264,43.1351,400.0
2018-05-04 09:35:00,55.69,55.85,55.66,55.85,1400.0,43.2282,43.3524,43.2049,43.3524,1400.0
2018-05-04 09:40:00,55.83,55.83,55.68,55.69,700.0,43.3369,43.3369,43.2205,43.2282,700.0
2018-05-04 09:45:00,55.65,55.87,55.65,55.87,700.0,43.1972,43.3679,43.1972,43.3679,700.0
2018-05-04 09:50:00,55.89,55.97,55.86,55.97,1100.0,43.3835,43.4456,43.3602,43.4456,1100.0
2018-05-04 09:55:00,55.96,55.96,55.85,55.86,2210.0,43.4378,43.4378,43.3524,43.3602,2210.0
2018-05-04 10:00:00,55.83,55.84,55.64,55.66,700.0,43.3369,43.3447,43.1894,43.2049,700.0
2018-05-04 10:05:00,55.73,55.73,55.63,55.63,1100.0,43.2593,43.2593,43.1816,43.1816,1100.0
2018-05-04 10:10:00,55.64,55.69,55.59,55.69,2400.0,43.1894,43.2282,43.1506,43.2282,2400.0
2018-05-04 10:15:00,55.7,55.84,55.7,55.81,2000.0,43.236,43.3447,43.236,43.3214,2000.0
2018-05-04 10:20:00,55.78,55.82,55.78,55.82,1700.0,43.2981,43.3291,43.2981,43.3291,1700.0
2018-05-04 10:25:00,55.83,55.84,55.81,55.82,700.0,43.3369,43.3447,43.3214,43.3291,700.0
2018-05-04 10:30:00,55.78,55.85,55.78,55.84,2100.0,43.2981,43.3524,43.2981,43.3447,2100.0
2018-05-04 10:35:00,55.84,55.85,55.72,55.76,2300.0,43.3447,43.3524,43.2515,43.2826,2300.0
2018-05-04 10:40:00,55.77,55.84,55.77,55.83,1996.0,43.2903,43.3447,43.2903,43.3369,1996.0
2018-05-04 10:45:00,55.87,55.94,55.87,55.94,1200.0,43.3679,43.4223,43.3679,43.4223,1200.0
2018-05-04 10:50:00,55.93,55.93,55.9,55.9,1400.0,43.4145,43.4145,43.3912,43.3912,1400.0
2018-05-04 10:55:00,55.88,55.93,55.88,55.92,900.0,43.3757,43.4145,43.3757,43.4068,900.0
2018-05-04 11:00:00,55.91,55.91,55.84,55.84,4800.0,43.399,43.399,43.3447,43.3447,4800.0
2018-05-04 11:05:00,55.85,55.89,55.82,55.89,10000.0,43.3524,43.3835,43.3291,43.3835,10000.0
2018-05-04 11:10:00,55.89,55.95,55.89,55.91,1701.0,43.3835,43.43,43.3835,43.399,1701.0
2018-05-04 11:15:00,55.92,55.99,55.92,55.99,1500.0,43.4068,43.4611,43.4068,43.4611,1500.0
2018-05-04 11:20:00,56.0,56.07,56.0,56.06,2284.0,43.4689,43.5232,43.4689,43.5154,2284.0
2018-05-04 11:25:00,56.06,56.16,56.06,56.13,700.0,43.5154,43.593,43.5154,43.5698,700.0
2018-05-04 11:30:00,56.13,56.19,56.1,56.19,1000.0,43.5698,43.6163,43.5465,43.6163,1000.0
2018-05-04 11:35:00,56.17,56.17,56.1,56.12,1100.0,43.6008,43.6008,43.5465,43.562,1100.0
2018-05-04 11:40:00,56.13,56.21,56.13,56.2,1467.0,43.5698,43.6319,43.5698,43.6241,1467.0
2018-05-04 11:45:00,56.19,56.19,56.1,56.17,1000.0,43.6163,43.6163,43.5465,43.6008,1000.0
2018-05-04 11:50:00,56.17,56.21,56.16,56.21,2582.0,43.6008,43.6319,43.593,43.6319,2582.0
2018-05-04 11:55:00,56.16,56.19,56.14,56.14,300.0,43.593,43.6163,43.5775,43.5775,300.0
2018-05-04 12:00:00,56.09,56.09,56.09,56.09,200.0,43.5387,43.5387,43.5387,43.5387,200.0
2018-05-04 12:05:00,56.13,56.16,56.1,56.16,1200.0,43.5698,43.593,43.5465,43.593,1200.0
2018-05-04 12:10:00,56.16,56.16,56.13,56.15,300.0,43.593,43.593,43.5698,43.5853,300.0
2018-05-04 12:15:00,56.15,56.15,56.07,56.07,1219.0,43.5853,43.5853,43.5232,43.5232,1219.0
2018-05-04 12:20:00,56.07,56.07,56.0,56.0,200.0,43.5232,43.5232,43.4689,43.4689,200.0
2018-05-04 12:25:00,56.02,56.03,56.02,56.03,600.0,43.4844,43.4921,43.4844,43.4921,600.0
2018-05-04 12:30:00,56.03,56.03,55.99,55.99,700.0,43.4921,43.4921,43.4611,43.4611,700.0
2018-05-04 12:35:00,56.0,56.0,55.97,55.98,400.0,43.4689,43.4689,43.4456,43.4533,400.0
2018-05-04 12:40:00,55.98,55.98,55.98,55.98,100.0,43.4533,43.4533,43.4533,43.4533,100.0
2018-05-04 12:45:00,56.0,56.11,56.0,56.11,900.0,43.4689,43.5542,43.4689,43.5542,900.0
2018-05-04 12:50:00,56.09,56.19,56.09,56.17,1100.0,43.5387,43.6163,43.5387,43.6008,1100.0
2018-05-04 12:55:00,56.16,56.2,56.07,56.09,1200.0,43.593,43.6241,43.5232,43.5387,1200.0
2018-05-04 13:00:00,56.12,56.12,56.1,56.1,800.0,43.562,43.562,43.5465,43.5465,800.0
2018-05-04 13:05:00,56.07,56.13,56.07,56.13,800.0,43.5232,43.5698,43.5232,43.5698,800.0
2018-05-04 13:10:00,56.11,56.18,56.11,56.18,1200.0,43.5542,43.6086,43.5542,43.6086,1200.0
2018-05-04 13:15:00,56.13,56.13,56.1,56.11,300.0,43.5698,43.5698,43.5465,43.5542,300.0
2018-05-04 13:20:00,56.14,56.16,56.13,56.16,700.0,43.5775,43.593,43.5698,43.593,700.0
2018-05-04 13:25:00,56.16,56.17,56.16,56.17,400.0,43.593,43.6008,43.593,43.6008,400.0
2018-05-04 13:30:00,56.12,56.12,56.08,56.09,600.0,43.562,43.562,43.5309,43.5387,600.0
2018-05-04 13:35:00,56.05,56.05,55.99,56.01,500.0,43.5077,43.5077,43.4611,43.4766,500.0
2018-05-04 13:40:00,55.99,56.0,55.97,55.97,1000.0,43.4611,43.4689,43.4456,43.4456,1000.0
2018-05-04 13:45:00,55.97,55.97,55.97,55.97,200.0,43.4456,43.4456,43.4456,43.4456,200.0
2018-05-04 13:50:00,55.95,55.96,55.94,55.94,1000.0,43.43,43.4378,43.4223,43.4223,1000.0
2018-05-04 13:55:00,55.94,56.0,55.94,55.96,700.0,43.4223,43.4689,43.4223,43.4378,700.0
2018-05-04 14:00:00,55.95,55.95,55.87,55.9,1100.0,43.43,43.43,43.3679,43.3912,1100.0
2018-05-04 14:05:00,55.91,56.01,55.91,56.01,1400.0,43.399,43.4766,43.399,43.4766,1400.0
2018-05-04 14:10:00,56.01,56.03,56.01,56.03,400.0,43.4766,43.4921,43.4766,43.4921,400.0
2018-05-04 14:15:00,56.05,56.08,56.05,56.08,700.0,43.5077,43.5309,43.5077,43.5309,700.0
2018-05-04 14:20:00,56.08,56.08,56.05,56.05,1800.0,43.5309,43.5309,43.5077,43.5077,1800.0
2018-05-04 14:25:00,56.05,56.13,56.05,56.12,1100.0,43.5077,43.5698,43.5077,43.562,1100.0
2018-05-04 14:30:00,56.15,56.2,56.15,56.2,1200.0,43.5853,43.6241,43.5853,43.6241,1200.0
2018-05-04 14:35:00,56.21,56.23,56.21,56.23,400.0,43.6319,43.6474,43.6319,43.6474,400.0
2018-05-04 14:40:00,56.22,56.22,56.18,56.19,700.0,43.6396,43.6396,43.6086,43.6163,700.0
2018-05-04 14:45:00,56.19,56.28,56.18,56.28,1002.0,43.6163,43.6862,43.6086,43.6862,1002.0
2018-05-04 14:50:00,56.22,56.22,56.15,56.15,400.0,43.6396,43.6396,43.5853,43.5853,400.0
2018-05-04 14:55:00,56.14,56.14,56.12,56.12,1300.0,43.5775,43.5775,43.562,43.562,1300.0
2018-05-04 15:00:00,56.14,56.15,56.13,56.13,1000.0,43.5775,43.5853,43.5698,43.5698,1000.0
2018-05-04 15:05:00,56.13,56.16,56.13,56.16,1600.0,43.5698,43.593,43.5698,43.593,1600.0
2018-05-04 15:10:00,56.16,56.21,56.16,56.21,900.0,43.593,43.6319,43.593,43.6319,900.0
2018-05-04 15:15:00,56.2,56.21,56.15,56.17,1400.0,43.6241,43.6319,43.5853,43.6008,1400.0
2018-05-04 15:20:00,56.18,56.19,56.18,56.19,300.0,43.6086,43.6163,43.6086,43.6163,300.0
2018-05-04 15:25:00,56.19,56.2,56.19,56.2,1300.0,43.6163,43.6241,43.6163,43.6241,1300.0
2018-05-04 15:30:00,56.18,56.18,56.1,56.11,1400.0,43.6086,43.6086,43.5465,43.5542,1400.0
2018-05-04 15:35:00,56.1,56.12,56.04,56.04,1900.0,43.5465,43.562,43.4999,43.4999,1900.0
2018-05-04 15:40:00,56.03,56.08,56.03,56.08,4069.0,43.4921,43.5309,43.4921,43.5309,4069.0
2018-05-04 15:45:00,56.08,56.11,56.05,56.05,3200.0,43.5309,43.5542,43.5077,43.5077,3200.0
2018-05-04 15:50:00,56.03,56.09,56.02,56.04,4700.0,43.4921,43.5387,43.4844,43.4999,4700.0
2018-05-04 15:55:00,56.04,56.23,56.04,56.17,10301.0,43.4999,43.6474,43.4999,43.6008,10301.0
2018-05-07 09:30:00,55.56,55.56,55.41,55.41,400.0,43.8008,43.8008,43.6826,43.6826,400.0
2018-05-07 09:35:00,55.4,55.4,55.34,55.34,1700.0,43.6747,43.6747,43.6274,43.6274,1700.0
2018-05-07 09:40:00,55.27,55.31,55.25,55.31,800.0,43.5722,43.6037,43.5564,43.6037,800.0
2018-05-07 09:45:00,55.33,55.33,55.2,55.33,600.0,43.6195,43.6195,43.517,43.6195,600.0
2018-05-07 09:50:00,55.4,55.4,55.32,55.32,600.0,43.6747,43.6747,43.6116,43.6116,600.0
2018-05-07 09:55:00,55.28,55.4,55.28,55.4,1100.0,43.5801,43.6747,43.5801,43.6747,1100.0
2018-05-07 10:00:00,55.4,55.44,55.35,55.42,900.0,43.6747,43.7062,43.6353,43.6904,900.0
2018-05-07 10:05:00,55.46,55.49,55.44,55.46,1000.0,43.722,43.7456,43.7062,43.722,1000.0
2018-05-07 10:10:00,55.43,55.49,55.43,55.47,900.0,43.6983,43.7456,43.6983,43.7299,900.0
2018-05-07 10:15:00,55.47,55.48,55.43,55.45,600.0,43.7299,43.7377,43.6983,43.7141,600.0
2018-05-07 10:20:00,55.42,55.48,55.41,55.41,700.0,43.6904,43.7377,43.6826,43.6826,700.0
2018-05-07 10:25:00,55.48,55.48,55.43,55.43,400.0,43.7377,43.7377,43.6983,43.6983,400.0
2018-05-07 10:30:00,55.45,55.47,55.42,55.42,900.0,43.7141,43.7299,43.6904,43.6904,900.0
2018-05-07 10:35:00,55.41,55.45,55.41,55.41,800.0,43.6826,43.7141,43.6826,43.6826,800.0
2018-05-07 10:40:00,55.31,55.31,55.19,55.21,1000.0,43.6037,43.6037,43.5091,43.5249,1000.0
2018-05-07 10:45:00,55.2,55.22,55.17,55.18,700.0,43.517,43.5328,43.4934,43.5012,700.0
2018-05-07 10:50:00,55.18,55.19,55.16,55.16,756.0,43.5012,43.5091,43.4855,43.4855,756.0
2018-05-07 10:55:00,55.13,55.23,55.13,55.23,600.0,43.4618,43.5407,43.4618,43.5407,600.0
2018-05-07 11:00:00,55.31,55.43,55.31,55.43,400.0,43.6037,43.6983,43.6037,43.6983,400.0
2018-05-07 11:05:00,55.46,55.5,55.45,55.49,1200.0,43.722,43.7535,43.7141,43.7456,1200.0
2018-05-07 11:10:00,55.48,55.51,55.46,55.49,900.0,43.7377,43.7614,43.722,43.7456,900.0
2018-05-07 11:15:00,55.46,55.52,55.46,55.51,700.0,43.722,43.7693,43.722,43.7614,700.0
2018-05-07 11:20:00,55.48,55.55,55.48,55.52,700.0,43.7377,43.7929,43.7377,43.7693,700.0
2018-05-07 11:25:00,55.51,55.57,55.49,55.57,1200.0,43.7614,43.8087,43.7456,43.8087,1200.0
2018-05-07 11:30:00,55.56,55.58,55.56,55.58,400.0,43.8008,43.8166,43.8008,43.8166,400.0
2018-05-07 11:35:00,55.48,55.61,55.48,55.61,474.0,43.7377,43.8402,43.7377,43.8402,474.0
2018-05-07 11:40:00,55.61,55.62,55.6,55.62,300.0,43.8402,43.8481,43.8323,43.8481,300.0
2018-05-07 11:45:00,55.59,55.66,55.59,55.66,500.0,43.8245,43.8796,43.8245,43.8796,500.0
2018-05-07 11:50:00,55.64,55.66,55.61,55.65,801.0,43.8639,43.8796,43.8402,43.8718,801.0
2018-05-07 11:55:00,55.63,55.65,55.6,55.62,1100.0,43.856,43.8718,43.8323,43.8481,1100.0
2018-05-07 12:00:00,55.61,55.63,55.57,55.57,1500.0,43.8402,43.856,43.8087,43.8087,1500.0
2018-05-07 12:05:00,55.56,55.56,55.52,55.52,200.0,43.8008,43.8008,43.7693,43.7693,200.0
2018-05-07 12:10:00,55.51,55.53,55.51,55.53,400.0,43.7614,43.7772,43.7614,43.7772,400.0
2018-05-07 12:15:00,55.53,55.53,55.52,55.52,300.0,43.7772,43.7772,43.7693,43.7693,300.0
2018-05-07 12:20:00,55.52,55.55,55.51,55.54,600.0,43.7693,43.7929,43.7614,43.785,600.0
2018-05-07 12:25:00,55.5,55.53,55.49,55.52,1000.0,43.7535,43.7772,43.7456,43.7693,1000.0
2018-05-07 12:30:00,55.51,55.51,55.51,55.51,200.0,43.7614,43.7614,43.7614,43.7614,200.0
2018-05-07 12:35:00,55.51,55.52,55.51,55.52,500.0,43.7614,43.7693,43.7614,43.7693,500.0
2018-05-07 12:40:00,55.54,55.54,55.54,55.54,100.0,43.785,43.785,43.785,43.785,100.0
2018-05-07 12:45:00,55.52,55.55,55.5,55.5,1000.0,43.7693,43.7929,43.7535,43.7535,1000.0
2018-05-07 12:50:00,55.49,55.52,55.49,55.51,800.0,43.7456,43.7693,43.7456,43.7614,800.0
2018-05-07 12:55:00,55.5,55.51,55.48,55.48,800.0,43.7535,43.7614,43.7377,43.7377,800.0
2018-05-07 13:00:00,55.49,55.49,55.44,55.44,300.0,43.7456,43.7456,43.7062,43.7062,300.0
2018-05-07 13:05:00,55.45,55.46,55.41,55.44,800.0,43.7141,43.722,43.6826,43.7062,800.0
2018-05-07 13:10:00,55.45,55.47,55.42,55.42,400.0,43.7141,43.7299,43.6904,43.6904,400.0
2018-05-07 13:15:00,55.44,55.44,55.44,55.44,200.0,43.7062,43.7062,43.7062,43.7062,200.0
2018-05-07 13:20:00,55.41,55.45,55.41,55.45,700.0,43.6826,43.7141,43.6826,43.7141,700.0
2018-05-07 13:25:00,55.45,55.48,55.45,55.48,700.0,43.7141,43.7377,43.7141,43.7377,700.0
2018-05-07 13:30:00,55.51,55.54,55.51,55.54,200.0,43.7614,43.785,43.7614,43.785,200.0
2018-05-07 13:35:00,55.5,55.5,55.45,55.45,1000.0,43.7535,43.7535,43.7141,43.7141,1000.0
2018-05-07 13:40:00,55.47,55.53,55.47,55.53,800.0,43.7299,43.7772,43.7299,43.7772,800.0
2018-05-07 13:45:00,55.51,55.51,55.5,55.5,200.0,43.7614,43.7614,43.7535,43.7535,200.0
2018-05-07 13:50:00,55.49,55.61,55.49,55.61,900.0,43.7456,43.8402,43.7456,43.8402,900.0
2018-05-07 13:55:00,55.59,55.59,55.53,55.53,300.0,43.8245,43.8245,43.7772,43.7772,300.0
2018-05-07 14:00:00,55.53,55.53,55.5,55.52,600.0,43.7772,43.7772,43.7535,43.7693,600.0
2018-05-07 14:05:00,55.52,55.52,55.52,55.52,100.0,43.7693,43.7693,43.7693,43.7693,100.0
2018-05-07 14:10:00,55.51,55.56,55.51,55.56,600.0,43.7614,43.8008,43.7614,43.8008,600.0
2018-05-07 14:15:00,55.59,55.59,55.53,55.55,1100.0,43.8245,43.8245,43.7772,43.7929,1100.0
2018-05-07 14:20:00,55.56,55.56,55.54,55.54,400.0,43.8008,43.8008,43.785,43.785,400.0
2018-05-07 14:25:00,55.56,55.6,55.56,55.57,400.0,43.8008,43.8323,43.8008,43.8087,400.0
2018-05-07 14:30:00,55.58,55.65,55.57,55.65,1000.0,43.8166,43.8718,43.8087,43.8718,1000.0
2018-05-07 14:35:00,55.65,55.68,55.65,55.68,1000.0,43.8718,43.8954,43.8718,43.8954,1000.0
2018-05-07 14:40:00,55.68,55.72,55.63,55.65,1300.0,43.8954,43.9269,43.856,43.8718,1300.0
2018-05-07 14:45:00,55.64,55.68,55.64,55.65,700.0,43.8639,43.8954,43.8639,43.8718,700.0
2018-05-07 14:50:00,55.62,55.62,55.6,55.6,800.0,43.8481,43.8481,43.8323,43.8323,800.0
2018-05-07 14:55:00,55.6,55.63,55.6,55.63,600.0,43.8323,43.856,43.8323,43.856,600.0
2018-05-07 15:00:00,55.62,55.64,55.62,55.64,1100.0,43.8481,43.8639,43.8481,43.8639,1100.0
2018-05-07 15:05:00,55.64,55.64,55.57,55.59,2000.0,43.8639,43.8639,43.8087,43.8245,2000.0
2018-05-07 15:10:00,55.6,55.65,55.58,55.6,1528.0,43.8323,43.8718,43.8166,43.8323,1528.0
2018-05-07 15:15:00,55.59,55.64,55.59,55.6,1600.0,43.8245,43.8639,43.8245,43.8323,1600.0
2018-05-07 15:20:00,55.6,55.6,55.53,55.54,800.0,43.8323,43.8323,43.7772,43.785,800.0
2018-05-07 15:25:00,55.55,55.6,55.55,55.6,1800.0,43.7929,43.8323,43.7929,43.8323,1800.0
2018-05-07 15:30:00,55.58,55.62,55.56,55.62,1300.0,43.8166,43.8481,43.8008,43.8481,1300.0
2018-05-07 15:35:00,55.64,55.64,55.6,55.6,1500.0,43.8639,43.8639,43.8323,43.8323,1500.0
2018-05-07 15:40:00,55.61,55.67,55.61,55.61,1900.0,43.8402,43.8875,43.8402,43.8402,1900.0
2018-05-07 15:45:00,55.6,55.7,55.57,55.65,2830.0,43.8323,43.9112,43.8087,43.8718,2830.0
2018-05-07 15:50:00,55.66,55.67,55.63,55.66,2700.0,43.8796,43.8875,43.856,43.8796,2700.0
2018-05-07 15:55:00,55.67,55.76,55.65,55.71,9599.0,43.8875,43.9585,43.8718,43.9191,9599.0
2018-05-08 09:30:00,55.45,55.52,55.38,55.47,600.0,43.7141,43.7693,43.6589,43.7299,600.0
2018-05-08 09:35:00,55.43,55.5,55.21,55.26,1400.0,43.6983,43.7535,43.5249,43.5643,1400.0
2018-05-08 09:40:00,55.31,55.43,55.31,55.38,1300.0,43.6037,43.6983,43.6037,43.6589,1300.0
2018-05-08 09:45:00,55.46,55.49,55.34,55.34,1200.0,43.722,43.7456,43.6274,43.6274,1200.0
2018-05-08 09:50:00,55.28,55.28,55.14,55.14,1680.0,43.5801,43.5801,43.4697,43.4697,1680.0
2018-05-08 09:55:00,55.02,55.21,54.93,55.19,3614.0,43.3751,43.5249,43.3041,43.5091,3614.0
2018-05-08 10:00:00,55.26,55.26,55.22,55.25,1349.0,43.5643,43.5643,43.5328,43.5564,1349.0
2018-05-08 10:05:00,55.23,55.31,55.13,55.13,1977.0,43.5407,43.6037,43.4618,43.4618,1977.0
2018-05-08 10:10:00,55.09,55.09,55.0,55.08,2600.0,43.4303,43.4303,43.3593,43.4224,2600.0
2018-05-08 10:15:00,55.06,55.2,55.04,55.2,1800.0,43.4066,43.517,43.3909,43.517,1800.0
2018-05-08 10:20:00,55.19,55.2,54.98,54.98,900.0,43.5091,43.517,43.3436,43.3436,900.0
2018-05-08 10:25:00,54.95,55.0,54.95,54.98,1500.0,43.3199,43.3593,43.3199,43.3436,1500.0
2018-05-08 10:30:00,54.97,55.13,54.97,55.1,900.0,43.3357,43.4618,43.3357,43.4382,900.0
2018-05-08 10:35:00,55.04,55.04,54.98,55.01,823.0,43.3909,43.3909,43.3436,43.3672,823.0
2018-05-08 10:40:00,55.03,55.04,55.01,55.04,500.0,43.383,43.3909,43.3672,43.3909,500.0
2018-05-08 10:45:00,55.08,55.12,55.07,55.07,5422.0,43.4224,43.4539,43.4145,43.4145,5422.0
2018-05-08 10:50:00,54.96,55.04,54.96,54.97,1800.0,43.3278,43.3909,43.3278,43.3357,1800.0
2018-05-08 10:55:00,54.99,54.99,54.92,54.96,4000.0,43.3515,43.3515,43.2963,43.3278,4000.0
2018-05-08 11:00:00,54.91,54.99,54.91,54.99,1100.0,43.2884,43.3515,43.2884,43.3515,1100.0
2018-05-08 11:05:00,55.03,55.09,55.03,55.08,1600.0,43.383,43.4303,43.383,43.4224,1600.0
2018-05-08 11:10:00,55.06,55.12,55.06,55.07,2446.0,43.4066,43.4539,43.4066,43.4145,2446.0
2018-05-08 11:15:00,55.09,55.09,55.01,55.04,2003.0,43.4303,43.4303,43.3672,43.3909,2003.0
2018-05-08 11:20:00,55.07,55.12,55.05,55.12,900.0,43.4145,43.4539,43.3988,43.4539,900.0
2018-05-08 11:25:00,55.1,55.14,55.04,55.13,1021.0,43.4382,43.4697,43.3909,43.4618,1021.0
2018-05-08 11:30:00,55.09,55.1,55.03,55.03,1400.0,43.4303,43.4382,43.383,43.383,1400.0
2018-05-08 11:35:00,55.03,55.12,55.03,55.06,2520.0,43.383,43.4539,43.383,43.4066,2520.0
2018-05-08 11:40:00,55.05,55.05,55.02,55.04,1900.0,43.3988,43.3988,43.3751,43.3909,1900.0
2018-05-08 11:45:00,55.04,55.05,55.01,55.01,2000.0,43.3909,43.3988,43.3672,43.3672,2000.0
2018-05-08 11:50:00,55.03,55.05,55.0,55.0,2300.0,43.383,43.3988,43.3593,43.3593,2300.0
2018-05-08 11:55:00,55.0,55.01,54.98,54.98,2384.0,43.3593,43.3672,43.3436,43.3436,2384.0
2018-05-08 12:00:00,54.98,55.01,54.95,54.98,1600.0,43.3436,43.3672,43.3199,43.3436,1600.0
2018-05-08 12:05:00,54.97,54.97,54.93,54.93,400.0,43.3357,43.3357,43.3041,43.3041,400.0
2018-05-08 12:10:00,54.91,54.93,54.91,54.93,300.0,43.2884,43.3041,43.2884,43.3041,300.0
2018-05-08 12:15:00,54.92,54.97,54.9,54.97,1400.0,43.2963,43.3357,43.2805,43.3357,1400.0
2018-05-08 12:20:00,54.95,54.95,54.93,54.93,1900.0,43.3199,43.3199,43.3041,43.3041,1900.0
2018-05-08 12:25:00,54.93,54.97,54.93,54.97,400.0,43.3041,43.3357,43.3041,43.3357,400.0
2018-05-08 12:30:00,54.95,54.96,54.93,54.93,900.0,43.3199,43.3278,43.3041,43.3041,900.0
2018-05-08 12:35:00,54.93,54.93,54.88,54.88,500.0,43.3041,43.3041,43.2647,43.2647,500.0
2018-05-08 12:40:00,54.89,54.89,54.87,54.87,1000.0,43.2726,43.2726,43.2568,43.2568,1000.0
2018-05-08 12:45:00,54.88,54.9,54.85,54.85,2600.0,43.2647,43.2805,43.2411,43.2411,2600.0
2018-05-08 12:50:00,54.85,54.94,54.84,54.94,1800.0,43.2411,43.312,43.2332,43.312,1800.0
2018-05-08 12:55:00,54.94,55.01,54.94,54.99,1060.0,43.312,43.3672,43.312,43.3515,1060.0
2018-05-08 13:00:00,55.02,55.02,55.0,55.0,600.0,43.3751,43.3751,43.3593,43.3593,600.0
2018-05-08 13:05:00,54.99,55.0,54.99,55.0,700.0,43.3515,43.3593,43.3515,43.3593,700.0
2018-05-08 13:10:00,55.05,55.08,55.04,55.04,3971.0,43.3988,43.4224,43.3909,43.3909,3971.0
2018-05-08 13:15:00,55.03,55.05,55.03,55.03,1000.0,43.383,43.3988,43.383,43.383,1000.0
2018-05-08 13:20:00,55.03,55.03,55.0,55.02,1500.0,43.383,43.383,43.3593,43.3751,1500.0
2018-05-08 13:25:00,55.03,55.07,55.02,55.05,2709.0,43.383,43.4145,43.3751,43.3988,2709.0
2018-05-08 13:30:00,55.05,55.09,55.05,55.09,600.0,43.3988,43.4303,43.3988,43.4303,600.0
2018-05-08 13:35:00,55.04,55.06,55.04,55.05,1300.0,43.3909,43.4066,43.3909,43.3988,1300.0
2018-05-08 13:40:00,55.05,55.07,55.05,55.07,800.0,43.3988,43.4145,43.3988,43.4145,800.0
2018-05-08 13:45:00,55.08,55.08,55.03,55.04,3251.0,43.4224,43.4224,43.383,43.3909,3251.0
2018-05-08 13:50:00,55.02,55.06,55.01,55.05,500.0,43.3751,43.4066,43.3672,43.3988,500.0
2018-05-08 13:55:00,55.05,55.05,55.0,55.0,900.0,43.3988,43.3988,43.3593,43.3593,900.0
2018-05-08 14:00:00,55.01,55.01,54.98,54.99,1900.0,43.3672,43.3672,43.3436,43.3515,1900.0
2018-05-08 14:05:00,55.03,55.03,54.95,54.97,45436.0,43.383,43.383,43.3199,43.3357,45436.0
2018-05-08 14:10:00,54.95,54.95,54.85,54.86,1600.0,43.3199,43.3199,43.2411,43.249,1600.0
2018-05-08 14:15:00,54.88,54.88,54.84,54.84,900.0,43.2647,43.2647,43.2332,43.2332,900.0
2018-05-08 14:20:00,54.85,54.86,54.84,54.84,800.0,43.2411,43.249,43.2332,43.2332,800.0
2018-05-08 14:25:00,54.84,55.01,54.84,55.01,3100.0,43.2332,43.3672,43.2332,43.3672,3100.0
2018-05-08 14:30:00,55.03,55.09,55.03,55.09,2300.0,43.383,43.4303,43.383,43.4303,2300.0
2018-05-08 14:35:00,55.02,55.02,55.0,55.01,4200.0,43.3751,43.3751,43.3593,43.3672,4200.0
2018-05-08 14:40:00,55.01,55.02,55.0,55.01,10000.0,43.3672,43.3751,43.3593,43.3672,10000.0
2018-05-08 14:45:00,55.01,55.04,54.99,54.99,2221.0,43.3672,43.3909,43.3515,43.3515,2221.0
2018-05-08 14:50:00,54.98,55.13,54.98,55.1,6483.0,43.3436,43.4618,43.3436,43.4382,6483.0
2018-05-08 14:55:00,55.1,55.1,55.05,55.05,5000.0,43.4382,43.4382,43.3988,43.3988,5000.0
2018-05-08 15:00:00,55.05,55.13,55.05,55.13,3300.0,43.3988,43.4618,43.3988,43.4618,3300.0
2018-05-08 15:05:00,55.17,55.2,55.17,55.19,1300.0,43.4934,43.517,43.4934,43.5091,1300.0
2018-05-08 15:10:00,55.18,55.2,55.17,55.19,1500.0,43.5012,43.517,43.4934,43.5091,1500.0
2018-05-08 15:15:00,55.19,55.2,55.17,55.2,3200.0,43.5091,43.517,43.4934,43.517,3200.0
2018-05-08 15:20:00,55.21,55.27,55.21,55.26,4280.0,43.5249,43.5722,43.5249,43.5643,4280.0
2018-05-08 15:25:00,55.26,55.26,55.22,55.22,400.0,43.5643,43.5643,43.5328,43.5328,400.0
2018-05-08 15:30:00,55.2,55.27,55.2,55.23,3505.0,43.517,43.5722,43.517,43.5407,3505.0
2018-05-08 15:35:00,55.23,55.24,55.19,55.2,2317.0,43.5407,43.5485,43.5091,43.517,2317.0
2018-05-08 15:40:00,55.2,55.2,55.11,55.11,2949.0,43.517,43.517,43.4461,43.4461,2949.0
2018-05-08 15:45:00,55.1,55.1,54.99,55.05,13940.0,43.4382,43.4382,43.3515,43.3988,13940.0
2018-05-08 15:50:00,55.06,55.09,54.97,54.97,7738.0,43.4066,43.4303,43.3357,43.3357,7738.0
2018-05-08 15:55:00,54.97,55.14,54.97,55.11,9707.0,43.3357,43.4697,43.3357,43.4461,9707.0
2018-05-09 09:30:00,54.79,54.81,54.64,54.79,1100.0,43.1938,43.2095,43.0755,43.1938,1100.0
2018-05-09 09:35:00,54.92,54.96,54.82,54.84,1500.0,43.2963,43.3278,43.2174,43.2332,1500.0
2018-05-09 09:40:00,54.9,54.96,54.82,54.96,1600.0,43.2805,43.3278,43.2174,43.3278,1600.0
2018-05-09 09:45:00,54.95,55.0,54.95,54.96,600.0,43.3199,43.3593,43.3199,43.3278,600.0
2018-05-09 09:50:00,54.93,54.93,54.82,54.82,800.0,43.3041,43.3041,43.2174,43.2174,800.0
2018-05-09 09:55:00,54.9,54.97,54.87,54.97,1800.0,43.2805,43.3357,43.2568,43.3357,1800.0
2018-05-09 10:00:00,54.97,55.14,54.96,55.01,2400.0,43.3357,43.4697,43.3278,43.3672,2400.0
2018-05-09 10:05:00,55.01,55.09,55.0,55.09,1100.0,43.3672,43.4303,43.3593,43.4303,1100.0
2018-05-09 10:10:00,55.09,55.09,55.03,55.05,800.0,43.4303,43.4303,43.383,43.3988,800.0
2018-05-09 10:15:00,55.06,55.06,54.96,54.96,1100.0,43.4066,43.4066,43.3278,43.3278,1100.0
2018-05-09 10:20:00,54.94,54.94,54.9,54.94,1500.0,43.312,43.312,43.2805,43.312,1500.0
2018-05-09 10:25:00,54.94,54.94,54.91,54.94,700.0,43.312,43.312,43.2884,43.312,700.0
2018-05-09 10:30:00,54.93,55.01,54.9,55.0,3300.0,43.3041,43.3672,43.2805,43.3593,3300.0
2018-05-09 10:35:00,55.0,55.03,54.99,55.0,5500.0,43.3593,43.383,43.3515,43.3593,5500.0
2018-05-09 10:40:00,54.95,54.95,54.89,54.92,2200.0,43.3199,43.3199,43.2726,43.2963,2200.0
2018-05-09 10:45:00,54.92,54.97,54.92,54.95,1500.0,43.2963,43.3357,43.2963,43.3199,1500.0
2018-05-09 10:50:00,54.95,54.97,54.95,54.97,1800.0,43.3199,43.3357,43.3199,43.3357,1800.0
2018-05-09 10:55:00,54.98,54.99,54.97,54.97,900.0,43.3436,43.3515,43.3357,43.3357,900.0
2018-05-09 11:00:00,54.99,55.04,54.98,55.03,1400.0,43.3515,43.3909,43.3436,43.383,1400.0
2018-05-09 11:05:00,55.03,55.05,55.03,55.05,700.0,43.383,43.3988,43.383,43.3988,700.0
2018-05-09 11:10:00,55.07,55.18,55.07,55.18,1700.0,43.4145,43.5012,43.4145,43.5012,1700.0
2018-05-09 11:15:00,55.13,55.21,55.12,55.16,1400.0,43.4618,43.5249,43.4539,43.4855,1400.0
2018-05-09 11:20:00,55.14,55.18,55.14,55.17,1300.0,43.4697,43.5012,43.4697,43.4934,1300.0
2018-05-09 11:25:00,55.25,55.25,55.19,55.19,600.0,43.5564,43.5564,43.5091,43.5091,600.0
2018-05-09 11:30:00,55.17,55.18,55.1,55.1,800.0,43.4934,43.5012,43.4382,43.4382,800.0
2018-05-09 11:35:00,55.11,55.14,55.09,55.14,1300.0,43.4461,43.4697,43.4303,43.4697,1300.0
2018-05-09 11:40:00,55.15,55.15,55.11,55.11,200.0,43.4776,43.4776,43.4461,43.4461,200.0
2018-05-09 11:45:00,55.09,55.11,55.09,55.11,300.0,43.4303,43.4461,43.4303,43.4461,300.0
2018-05-09 11:50:00,55.06,55.12,55.06,55.12,1300.0,43.4066,43.4539,43.4066,43.4539,1300.0
2018-05-09 11:55:00,55.15,55.15,55.14,55.14,200.0,43.4776,43.4776,43.4697,43.4697,200.0
2018-05-09 12:00:00,55.11,55.11,55.03,55.06,900.0,43.4461,43.4461,43.383,43.4066,900.0
2018-05-09 12:05:00,55.07,55.11,55.07,55.11,500.0,43.4145,43.4461,43.4145,43.4461,500.0
2018-05-09 12:10:00,55.04,55.05,55.04,55.05,300.0,43.3909,43.3988,43.3909,43.3988,300.0
2018-05-09 12:15:00,55.07,55.15,55.07,55.11,900.0,43.4145,43.4776,43.4145,43.4461,900.0
2018-05-09 12:20:00,55.12,55.14,55.1,55.12,1011.0,43.4539,43.4697,43.4382,43.4539,1011.0
2018-05-09 12:25:00,55.12,55.12,55.08,55.09,1100.0,43.4539,43.4539,43.4224,43.4303,1100.0
2018-05-09 12:30:00,55.1,55.13,55.1,55.13,1100.0,43.4382,43.4618,43.4382,43.4618,1100.0
2018-05-09 12:35:00,55.1,55.15,55.08,55.11,1000.0,43.4382,43.4776,43.4224,43.4461,1000.0
2018-05-09 12:40:00,55.12,55.15,55.11,55.12,1000.0,43.4539,43.4776,43.4461,43.4539,1000.0
2018-05-09 12:45:00,55.12,55.17,55.11,55.13,802.0,43.4539,43.4934,43.4461,43.4618,802.0
2018-05-09 12:50:00,55.13,55.2,55.13,55.18,1300.0,43.4618,43.517,43.4618,43.5012,1300.0
2018-05-09 12:55:00,55.18,55.24,55.16,55.24,1000.0,43.5012,43.5485,43.4855,43.5485,1000.0
2018-05-09 13:00:00,55.22,55.25,55.21,55.21,820.0,43.5328,43.5564,43.5249,43.5249,820.0
2018-05-09 13:05:00,55.17,55.18,55.17,55.17,500.0,43.4934,43.5012,43.4934,43.4934,500.0
2018-05-09 13:10:00,55.16,55.17,55.16,55.16,521.0,43.4855,43.4934,43.4855,43.4855,521.0
2018-05-09 13:15:00,55.17,55.27,55.17,55.26,1569.0,43.4934,43.5722,43.4934,43.5643,1569.0
2018-05-09 13:20:00,55.25,55.25,55.22,55.24,400.0,43.5564,43.5564,43.5328,43.5485,400.0
2018-05-09 13:25:00,55.22,55.24,55.2,55.24,900.0,43.5328,43.5485,43.517,43.5485,900.0
2018-05-09 13:30:00,55.2,55.22,55.19,55.22,700.0,43.517,43.5328,43.5091,43.5328,700.0
2018-05-09 13:35:00,55.2,55.22,55.2,55.22,400.0,43.517,43.5328,43.517,43.5328,400.0
2018-05-09 13:40:00,55.21,55.23,55.21,55.23,200.0,43.5249,43.5407,43.5249,43.5407,200.0
2018-05-09 13:45:00,55.26,55.29,55.26,55.29,500.0,43.5643,43.588,43.5643,43.588,500.0
2018-05-09 13:50:00,55.3,55.32,55.28,55.32,1100.0,43.5958,43.6116,43.5801,43.6116,1100.0
2018-05-09 13:55:00,55.32,55.35,55.3,55.3,1200.0,43.6116,43.6353,43.5958,43.5958,1200.0
2018-05-09 14:00:00,55.28,55.28,55.25,55.28,700.0,43.5801,43.5801,43.5564,43.5801,700.0
2018-05-09 14:05:00,55.31,55.33,55.31,55.33,300.0,43.6037,43.6195,43.6037,43.6195,300.0
2018-05-09 14:10:00,55.37,55.37,55.31,55.34,800.0,43.651,43.651,43.6037,43.6274,800.0
2018-05-09 14:15:00,55.35,55.36,55.34,55.34,900.0,43.6353,43.6431,43.6274,43.6274,900.0
2018-05-09 14:20:00,55.34,55.35,55.34,55.35,1300.0,43.6274,43.6353,43.6274,43.6353,1300.0
2018-05-09 14:25:00,55.34,55.37,55.33,55.37,800.0,43.6274,43.651,43.6195,43.651,800.0
2018-05-09 14:30:00,55.35,55.37,55.35,55.37,400.0,43.6353,43.651,43.6353,43.651,400.0
2018-05-09 14:35:00,55.36,55.36,55.36,55.36,200.0,43.6431,43.6431,43.6431,43.6431,200.0
2018-05-09 14:40:00,55.37,55.4,55.37,55.4,700.0,43.651,43.6747,43.651,43.6747,700.0
2018-05-09 14:45:00,55.41,55.45,55.4,55.4,1100.0,43.6826,43.7141,43.6747,43.6747,1100.0
2018-05-09 14:50:00,55.41,55.42,55.39,55.42,1100.0,43.6826,43.6904,43.6668,43.6904,1100.0
2018-05-09 14:55:00,55.41,55.42,55.4,55.41,600.0,43.6826,43.6904,43.6747,43.6826,600.0
2018-05-09 15:00:00,55.38,55.39,55.38,55.39,500.0,43.6589,43.6668,43.6589,43.6668,500.0
2018-05-09 15:05:00,55.39,55.4,55.37,55.38,1591.0,43.6668,43.6747,43.651,43.6589,1591.0
2018-05-09 15:10:00,55.38,55.39,55.37,55.37,834.0,43.6589,43.6668,43.651,43.651,834.0
2018-05-09 15:15:00,55.37,55.39,55.36,55.36,4858.0,43.651,43.6668,43.6431,43.6431,4858.0
2018-05-09 15:20:00,55.32,55.33,55.29,55.32,1600.0,43.6116,43.6195,43.588,43.6116,1600.0
2018-05-09 15:25:00,55.29,55.29,55.29,55.29,400.0,43.588,43.588,43.588,43.588,400.0
2018-05-09 15:30:00,55.29,55.31,55.29,55.31,800.0,43.588,43.6037,43.588,43.6037,800.0
2018-05-09 15:35:00,55.31,55.32,55.29,55.3,1100.0,43.6037,43.6116,43.588,43.5958,1100.0
2018-05-09 15:40:00,55.31,55.38,55.31,55.38,2200.0,43.6037,43.6589,43.6037,43.6589,2200.0
2018-05-09 15:45:00,55.39,55.43,55.38,55.42,2400.0,43.6668,43.6983,43.6589,43.6904,2400.0
2018-05-09 15:50:00,55.42,55.45,55.42,55.45,2500.0,43.6904,43.7141,43.6904,43.7141,2500.0
2018-05-09 15:55:00,55.45,55.45,55.39,55.39,7172.0,43.7141,43.7141,43.6668,43.6668,7172.0
2018-05-10 09:30:00,55.66,55.92,55.66,55.92,690.0,43.8796,44.0846,43.8796,44.0846,690.0
2018-05-10 09:35:00,55.82,55.86,55.79,55.79,400.0,44.0058,44.0373,43.9821,43.9821,400.0
2018-05-10 09:40:00,55.63,55.78,55.63,55.65,662.0,43.856,43.9742,43.856,43.8718,662.0
2018-05-10 09:45:00,55.64,55.71,55.6,55.71,1100.0,43.8639,43.9191,43.8323,43.9191,1100.0
2018-05-10 09:50:00,55.71,55.71,55.71,55.71,100.0,43.9191,43.9191,43.9191,43.9191,100.0
2018-05-10 09:55:00,55.67,55.75,55.66,55.74,1100.0,43.8875,43.9506,43.8796,43.9427,1100.0
2018-05-10 10:00:00,55.84,55.84,55.74,55.74,500.0,44.0215,44.0215,43.9427,43.9427,500.0
2018-05-10 10:05:00,55.72,55.75,55.72,55.75,200.0,43.9269,43.9506,43.9269,43.9506,200.0
2018-05-10 10:10:00,55.72,55.82,55.72,55.76,1000.0,43.9269,44.0058,43.9269,43.9585,1000.0
2018-05-10 10:15:00,55.75,55.79,55.72,55.74,2600.0,43.9506,43.9821,43.9269,43.9427,2600.0
2018-05-10 10:20:00,55.76,55.79,55.76,55.79,600.0,43.9585,43.9821,43.9585,43.9821,600.0
2018-05-10 10:25:00,55.78,55.79,55.72,55.79,600.0,43.9742,43.9821,43.9269,43.9821,600.0
2018-05-10 10:30:00,55.78,55.79,55.75,55.78,600.0,43.9742,43.9821,43.9506,43.9742,600.0
2018-05-10 10:35:00,55.73,55.74,55.71,55.71,600.0,43.9348,43.9427,43.9191,43.9191,600.0
2018-05-10 10:40:00,55.68,55.69,55.65,55.69,800.0,43.8954,43.9033,43.8718,43.9033,800.0
2018-05-10 10:45:00,55.65,55.65,55.65,55.65,500.0,43.8718,43.8718,43.8718,43.8718,500.0
2018-05-10 10:50:00,55.67,55.67,55.62,55.64,600.0,43.8875,43.8875,43.8481,43.8639,600.0
2018-05-10 10:55:00,55.61,55.62,55.6,55.62,1300.0,43.8402,43.8481,43.8323,43.8481,1300.0
2018-05-10 11:00:00,55.61,55.69,55.61,55.66,2986.0,43.8402,43.9033,43.8402,43.8796,2986.0
2018-05-10 11:05:00,55.65,55.81,55.65,55.81,2500.0,43.8718,43.9979,43.8718,43.9979,2500.0
2018-05-10 11:10:00,55.79,55.81,55.79,55.8,400.0,43.9821,43.9979,43.9821,43.99,400.0
2018-05-10 11:15:00,55.77,55.87,55.77,55.85,1003.0,43.9664,44.0452,43.9664,44.0294,1003.0
2018-05-10 11:20:00,55.84,55.93,55.84,55.93,1200.0,44.0215,44.0925,44.0215,44.0925,1200.0
2018-05-10 11:25:00,55.92,55.92,55.88,55.88,1300.0,44.0846,44.0846,44.0531,44.0531,1300.0
2018-05-10 11:30:00,55.88,55.92,55.88,55.88,1700.0,44.0531,44.0846,44.0531,44.0531,1700.0
2018-05-10 11:35:00,55.93,55.93,55.84,55.86,500.0,44.0925,44.0925,44.0215,44.0373,500.0
2018-05-10 11:40:00,55.82,55.83,55.79,55.79,800.0,44.0058,44.0137,43.9821,43.9821,800.0
2018-05-10 11:45:00,55.8,55.84,55.8,55.84,200.0,43.99,44.0215,43.99,44.0215,200.0
2018-05-10 11:50:00,55.9,55.92,55.9,55.92,600.0,44.0689,44.0846,44.0689,44.0846,600.0
2018-05-10 11:55:00,55.9,55.95,55.88,55.91,1100.0,44.0689,44.1083,44.0531,44.0767,1100.0
2018-05-10 12:00:00,55.92,55.94,55.89,55.94,1800.0,44.0846,44.1004,44.061,44.1004,1800.0
2018-05-10 12:05:00,55.94,55.94,55.85,55.85,400.0,44.1004,44.1004,44.0294,44.0294,400.0
2018-05-10 12:10:00,55.87,55.88,55.85,55.87,1100.0,44.0452,44.0531,44.0294,44.0452,1100.0
2018-05-10 12:15:00,55.85,55.87,55.85,55.87,1100.0,44.0294,44.0452,44.0294,44.0452,1100.0
2018-05-10 12:20:00,55.88,55.91,55.87,55.9,900.0,44.0531,44.0767,44.0452,44.0689,900.0
2018-05-10 12:25:00,55.93,55.96,55.93,55.94,1400.0,44.0925,44.1162,44.0925,44.1004,1400.0
2018-05-10 12:30:00,55.93,55.94,55.91,55.93,700.0,44.0925,44.1004,44.0767,44.0925,700.0
2018-05-10 12:35:00,55.94,55.95,55.88,55.88,1300.0,44.1004,44.1083,44.0531,44.0531,1300.0
2018-05-10 12:40:00,55.86,55.87,55.86,55.87,200.0,44.0373,44.0452,44.0373,44.0452,200.0
2018-05-10 12:45:00,55.84,55.88,55.84,55.88,1709.0,44.0215,44.0531,44.0215,44.0531,1709.0
2018-05-10 12:50:00,55.83,55.87,55.83,55.85,1000.0,44.0137,44.0452,44.0137,44.0294,1000.0
2018-05-10 12:55:00,55.83,55.87,55.83,55.86,800.0,44.0137,44.0452,44.0137,44.0373,800.0
2018-05-10 13:00:00,55.84,55.86,55.84,55.86,600.0,44.0215,44.0373,44.0215,44.0373,600.0
2018-05-10 13:05:00,55.87,55.87,55.83,55.87,523.0,44.0452,44.0452,44.0137,44.0452,523.0
2018-05-10 13:10:00,55.85,55.88,55.85,55.88,800.0,44.0294,44.0531,44.0294,44.0531,800.0
2018-05-10 13:15:00,55.85,55.86,55.83,55.86,1100.0,44.0294,44.0373,44.0137,44.0373,1100.0
2018-05-10 13:20:00,55.86,55.89,55.86,55.88,1400.0,44.0373,44.061,44.0373,44.0531,1400.0
2018-05-10 13:25:00,55.88,55.89,55.86,55.89,1300.0,44.0531,44.061,44.0373,44.061,1300.0
2018-05-10 13:30:00,55.88,55.92,55.84,55.87,800.0,44.0531,44.0846,44.0215,44.0452,800.0
2018-05-10 13:35:00,55.83,55.88,55.83,55.84,1081.0,44.0137,44.0531,44.0137,44.0215,1081.0
2018-05-10 13:40:00,55.85,55.88,55.85,55.86,1800.0,44.0294,44.0531,44.0294,44.0373,1800.0
2018-05-10 13:45:00,55.85,55.85,55.82,55.82,500.0,44.0294,44.0294,44.0058,44.0058,500.0
2018-05-10 13:50:00,55.78,55.82,55.78,55.82,400.0,43.9742,44.0058,43.9742,44.0058,400.0
2018-05-10 13:55:00,55.81,55.84,55.81,55.84,500.0,43.9979,44.0215,43.9979,44.0215,500.0
2018-05-10 14:00:00,55.84,55.84,55.84,55.84,300.0,44.0215,44.0215,44.0215,44.0215,300.0
2018-05-10 14:05:00,55.82,55.84,55.81,55.83,800.0,44.0058,44.0215,43.9979,44.0137,800.0
2018-05-10 14:10:00,55.82,55.84,55.81,55.81,700.0,44.0058,44.0215,43.9979,43.9979,700.0
2018-05-10 14:15:00,55.79,55.8,55.78,55.8,500.0,43.9821,43.99,43.9742,43.99,500.0
2018-05-10 14:20:00,55.83,55.83,55.81,55.81,400.0,44.0137,44.0137,43.9979,43.9979,400.0
2018-05-10 14:25:00,55.83,55.83,55.82,55.83,400.0,44.0137,44.0137,44.0058,44.0137,400.0
2018-05-10 14:30:00,55.83,55.87,55.83,55.87,2700.0,44.0137,44.0452,44.0137,44.0452,2700.0
2018-05-10 14:35:00,55.87,55.9,55.87,55.9,1200.0,44.0452,44.0689,44.0452,44.0689,1200.0
2018-05-10 14:40:00,55.91,55.92,55.88,55.91,1700.0,44.0767,44.0846,44.0531,44.0767,1700.0
2018-05-10 14:45:00,55.92,56.01,55.92,56.01,1700.0,44.0846,44.1556,44.0846,44.1556,1700.0
2018-05-10 14:50:00,56.01,56.02,56.0,56.0,500.0,44.1556,44.1635,44.1477,44.1477,500.0
2018-05-10 14:55:00,56.0,56.04,55.99,56.04,1100.0,44.1477,44.1792,44.1398,44.1792,1100.0
2018-05-10 15:00:00,56.04,56.06,56.02,56.02,800.0,44.1792,44.195,44.1635,44.1635,800.0
2018-05-10 15:05:00,55.99,55.99,55.95,55.96,1000.0,44.1398,44.1398,44.1083,44.1162,1000.0
2018-05-10 15:10:00,55.96,56.01,55.96,56.01,600.0,44.1162,44.1556,44.1162,44.1556,600.0
2018-05-10 15:15:00,56.01,56.02,55.99,56.0,2099.0,44.1556,44.1635,44.1398,44.1477,2099.0
2018-05-10 15:20:00,56.01,56.04,55.98,55.99,1400.0,44.1556,44.1792,44.1319,44.1398,1400.0
2018-05-10 15:25:00,55.99,56.02,55.99,56.02,700.0,44.1398,44.1635,44.1398,44.1635,700.0
2018-05-10 15:30:00,56.0,56.05,56.0,56.05,1400.0,44.1477,44.1871,44.1477,44.1871,1400.0
2018-05-10 15:35:00,56.05,56.08,56.05,56.06,1126.0,44.1871,44.2108,44.1871,44.195,1126.0
2018-05-10 15:40:00,56.03,56.03,55.98,55.98,1800.0,44.1713,44.1713,44.1319,44.1319,1800.0
2018-05-10 15:45:00,55.97,56.03,55.97,56.03,2008.0,44.124,44.1713,44.124,44.1713,2008.0
2018-05-10 15:50:00,56.04,56.08,56.04,56.08,2162.0,44.1792,44.2108,44.1792,44.2108,2162.0
2018-05-10 15:55:00,56.09,56.13,56.07,56.13,4144.0,44.2186,44.2502,44.2029,44.2502,4144.0
2018-05-11 09:30:00,56.2,56.45,56.2,56.4,900.0,44.3054,44.5024,44.3054,44.463,900.0
2018-05-11 09:35:00,56.32,56.41,56.31,56.41,1000.0,44.4,44.4709,44.3921,44.4709,1000.0
2018-05-11 09:40:00,56.32,56.35,56.32,56.34,400.0,44.4,44.4236,44.4,44.4157,400.0
2018-05-11 09:45:00,56.23,56.25,56.16,56.2,1300.0,44.329,44.3448,44.2738,44.3054,1300.0
2018-05-11 09:50:00,56.23,56.25,56.11,56.11,600.0,44.329,44.3448,44.2344,44.2344,600.0
2018-05-11 09:55:00,56.13,56.14,56.11,56.14,600.0,44.2502,44.2581,44.2344,44.2581,600.0
2018-05-11 10:00:00,56.07,56.12,56.06,56.06,600.0,44.2029,44.2423,44.195,44.195,600.0
2018-05-11 10:05:00,56.02,56.05,55.98,56.02,700.0,44.1635,44.1871,44.1319,44.1635,700.0
2018-05-11 10:10:00,55.94,55.94,55.84,55.86,600.0,44.1004,44.1004,44.0215,44.0373,600.0
2018-05-11 10:15:00,55.85,55.88,55.84,55.88,500.0,44.0294,44.0531,44.0215,44.0531,500.0
2018-05-11 10:20:00,55.92,55.98,55.92,55.95,400.0,44.0846,44.1319,44.0846,44.1083,400.0
2018-05-11 10:25:00,55.97,56.0,55.97,56.0,300.0,44.124,44.1477,44.124,44.1477,300.0
2018-05-11 10:30:00,55.97,55.97,55.97,55.97,100.0,44.124,44.124,44.124,44.124,100.0
2018-05-11 10:35:00,55.96,55.96,55.94,55.96,500.0,44.1162,44.1162,44.1004,44.1162,500.0
2018-05-11 10:40:00,55.96,56.0,55.96,56.0,800.0,44.1162,44.1477,44.1162,44.1477,800.0
2018-05-11 10:45:00,56.02,56.06,56.02,56.06,1200.0,44.1635,44.195,44.1635,44.195,1200.0
2018-05-11 10:50:00,56.06,56.06,56.01,56.03,1220.0,44.195,44.195,44.1556,44.1713,1220.0
2018-05-11 10:55:00,56.01,56.07,56.01,56.05,700.0,44.1556,44.2029,44.1556,44.1871,700.0
2018-05-11 11:00:00,56.01,56.04,56.01,56.04,800.0,44.1556,44.1792,44.1556,44.1792,800.0
2018-05-11 11:05:00,56.02,56.02,56.02,56.02,400.0,44.1635,44.1635,44.1635,44.1635,400.0
2018-05-11 11:10:00,55.99,56.02,55.98,56.02,500.0,44.1398,44.1635,44.1319,44.1635,500.0
2018-05-11 11:15:00,56.01,56.01,56.01,56.01,300.0,44.1556,44.1556,44.1556,44.1556,300.0
2018-05-11 11:20:00,56.05,56.14,56.05,56.14,800.0,44.1871,44.2581,44.1871,44.2581,800.0
2018-05-11 11:25:00,56.12,56.12,56.1,56.1,300.0,44.2423,44.2423,44.2265,44.2265,300.0
2018-05-11 11:30:00,56.08,56.08,56.05,56.07,838.0,44.2108,44.2108,44.1871,44.2029,838.0
2018-05-11 11:35:00,56.02,56.02,56.01,56.02,400.0,44.1635,44.1635,44.1556,44.1635,400.0
2018-05-11 11:40:00,56.01,56.01,56.0,56.01,500.0,44.1556,44.1556,44.1477,44.1556,500.0
2018-05-11 11:45:00,56.0,56.02,55.97,56.01,1900.0,44.1477,44.1635,44.124,44.1556,1900.0
2018-05-11 11:50:00,55.95,55.95,55.92,55.95,1200.0,44.1083,44.1083,44.0846,44.1083,1200.0
2018-05-11 11:55:00,56.0,56.0,55.95,55.99,1500.0,44.1477,44.1477,44.1083,44.1398,1500.0
2018-05-11 12:00:00,55.98,55.99,55.93,55.94,2568.0,44.1319,44.1398,44.0925,44.1004,2568.0
2018-05-11 12:05:00,55.92,55.94,55.92,55.93,500.0,44.0846,44.1004,44.0846,44.0925,500.0
2018-05-11 12:10:00,55.93,55.93,55.9,55.93,800.0,44.0925,44.0925,44.0689,44.0925,800.0
2018-05-11 12:15:00,55.89,55.89,55.83,55.84,1100.0,44.061,44.061,44.0137,44.0215,1100.0
2018-05-11 12:20:00,55.86,55.87,55.79,55.79,500.0,44.0373,44.0452,43.9821,43.9821,500.0
2018-05-11 12:25:00,55.81,55.82,55.8,55.81,1000.0,43.9979,44.0058,43.99,43.9979,1000.0
2018-05-11 12:30:00,55.81,55.81,55.81,55.81,0.0,43.9979,43.9979,43.9979,43.9979,0.0
2018-05-11 12:35:00,55.81,55.84,55.81,55.84,1000.0,43.9979,44.0215,43.9979,44.0215,1000.0
2018-05-11 12:40:00,55.86,55.89,55.86,55.89,400.0,44.0373,44.061,44.0373,44.061,400.0
2018-05-11 12:45:00,55.9,55.9,55.87,55.88,800.0,44.0689,44.0689,44.0452,44.0531,800.0
2018-05-11 12:50:00,55.88,55.97,55.88,55.96,1300.0,44.0531,44.124,44.0531,44.1162,1300.0
2018-05-11 12:55:00,55.95,55.95,55.92,55.93,700.0,44.1083,44.1083,44.0846,44.0925,700.0
2018-05-11 13:00:00,55.91,55.92,55.91,55.91,400.0,44.0767,44.0846,44.0767,44.0767,400.0
2018-05-11 13:05:00,55.9,55.9,55.86,55.86,1200.0,44.0689,44.0689,44.0373,44.0373,1200.0
2018-05-11 13:10:00,55.85,55.85,55.83,55.84,1400.0,44.0294,44.0294,44.0137,44.0215,1400.0
2018-05-11 13:15:00,55.84,55.85,55.83,55.85,1349.0,44.0215,44.0294,44.0137,44.0294,1349.0
2018-05-11 13:20:00,55.85,55.86,55.85,55.86,1000.0,44.0294,44.0373,44.0294,44.0373,1000.0
2018-05-11 13:25:00,55.87,55.89,55.87,55.89,600.0,44.0452,44.061,44.0452,44.061,600.0
2018-05-11 13:30:00,55.91,55.92,55.91,55.92,700.0,44.0767,44.0846,44.0767,44.0846,700.0
2018-05-11 13:35:00,55.92,55.92,55.91,55.91,300.0,44.0846,44.0846,44.0767,44.0767,300.0
2018-05-11 13:40:00,55.91,55.91,55.91,55.91,0.0,44.0767,44.0767,44.0767,44.0767,0.0
2018-05-11 13:45:00,55.88,55.91,55.88,55.91,800.0,44.0531,44.0767,44.0531,44.0767,800.0
2018-05-11 13:50:00,55.9,55.94,55.9,55.94,500.0,44.0689,44.1004,44.0689,44.1004,500.0
2018-05-11 13:55:00,55.93,55.93,55.91,55.91,600.0,44.0925,44.0925,44.0767,44.0767,600.0
2018-05-11 14:00:00,55.93,55.95,55.92,55.95,500.0,44.0925,44.1083,44.0846,44.1083,500.0
2018-05-11 14:05:00,55.97,56.02,55.97,56.02,1000.0,44.124,44.1635,44.124,44.1635,1000.0
2018-05-11 14:10:00,56.04,56.08,56.04,56.04,1300.0,44.1792,44.2108,44.1792,44.1792,1300.0
2018-05-11 14:15:00,56.03,56.03,55.97,56.0,600.0,44.1713,44.1713,44.124,44.1477,600.0
2018-05-11 14:20:00,56.0,56.07,56.0,56.06,1100.0,44.1477,44.2029,44.1477,44.195,1100.0
2018-05-11 14:25:00,56.07,56.07,56.06,56.06,300.0,44.2029,44.2029,44.195,44.195,300.0
2018-05-11 14:30:00,56.07,56.14,56.07,56.12,1400.0,44.2029,44.2581,44.2029,44.2423,1400.0
2018-05-11 14:35:00,56.11,56.11,56.05,56.08,1100.0,44.2344,44.2344,44.1871,44.2108,1100.0
2018-05-11 14:40:00,56.05,56.06,56.03,56.03,600.0,44.1871,44.195,44.1713,44.1713,600.0
2018-05-11 14:45:00,56.03,56.04,56.03,56.04,600.0,44.1713,44.1792,44.1713,44.1792,600.0
2018-05-11 14:50:00,56.03,56.03,56.0,56.01,1200.0,44.1713,44.1713,44.1477,44.1556,1200.0
2018-05-11 14:55:00,56.0,56.04,56.0,56.04,1300.0,44.1477,44.1792,44.1477,44.1792,1300.0
2018-05-11 15:00:00,56.03,56.03,56.03,56.03,500.0,44.1713,44.1713,44.1713,44.1713,500.0
2018-05-11 15:05:00,56.04,56.04,56.04,56.04,200.0,44.1792,44.1792,44.1792,44.1792,200.0
2018-05-11 15:10:00,56.06,56.06,56.0,56.0,1500.0,44.195,44.195,44.1477,44.1477,1500.0
2018-05-11 15:15:00,56.0,56.04,56.0,56.03,1700.0,44.1477,44.1792,44.1477,44.1713,1700.0
2018-05-11 15:20:00,56.03,56.03,56.0,56.0,1400.0,44.1713,44.1713,44.1477,44.1477,1400.0
2018-05-11 15:25:00,56.0,56.04,55.99,56.04,1596.0,44.1477,44.1792,44.1398,44.1792,1596.0
2018-05-11 15:30:00,56.04,56.05,56.03,56.03,890.0,44.1792,44.1871,44.1713,44.1713,890.0
2018-05-11 15:35:00,56.0,56.07,56.0,56.07,2200.0,44.1477,44.2029,44.1477,44.2029,2200.0
2018-05-11 15:40:00,56.06,56.06,56.06,56.06,1300.0,44.195,44.195,44.195,44.195,1300.0
2018-05-11 15:45:00,56.05,56.12,56.05,56.06,7520.0,44.1871,44.2423,44.1871,44.195,7520.0
2018-05-11 15:50:00,56.06,56.07,56.05,56.05,4500.0,44.195,44.2029,44.1871,44.1871,4500.0
2018-05-11 15:55:00,56.06,56.25,56.06,56.25,7204.0,44.195,44.3448,44.195,44.3448,7204.0
2018-05-14 09:30:00,55.85,55.85,55.7,55.8,700.0,44.0294,44.0294,43.9112,43.99,700.0
2018-05-14 09:35:00,55.68,55.77,55.68,55.77,300.0,43.8954,43.9664,43.8954,43.9664,300.0
2018-05-14 09:40:00,55.76,55.83,55.73,55.76,1300.0,43.9585,44.0137,43.9348,43.9585,1300.0
2018-05-14 09:45:00,55.75,55.85,55.75,55.82,2720.0,43.9506,44.0294,43.9506,44.0058,2720.0
2018-05-14 09:50:00,55.84,55.86,55.75,55.76,1200.0,44.0215,44.0373,43.9506,43.9585,1200.0
2018-05-14 09:55:00,55.79,55.85,55.76,55.85,900.0,43.9821,44.0294,43.9585,44.0294,900.0
2018-05-14 10:00:00,55.81,55.81,55.74,55.76,1100.0,43.9979,43.9979,43.9427,43.9585,1100.0
2018-05-14 10:05:00,55.75,55.75,55.6,55.6,800.0,43.9506,43.9506,43.8323,43.8323,800.0
2018-05-14 10:10:00,55.63,55.74,55.63,55.74,1500.0,43.856,43.9427,43.856,43.9427,1500.0
2018-05-14 10:15:00,55.75,55.75,55.61,55.64,800.0,43.9506,43.9506,43.8402,43.8639,800.0
2018-05-14 10:20:00,55.61,55.64,55.56,55.64,1300.0,43.8402,43.8639,43.8008,43.8639,1300.0
2018-05-14 10:25:00,55.65,55.65,55.6,55.6,700.0,43.8718,43.8718,43.8323,43.8323,700.0
2018-05-14 10:30:00,55.57,55.68,55.57,55.68,800.0,43.8087,43.8954,43.8087,43.8954,800.0
2018-05-14 10:35:00,55.69,55.71,55.65,55.69,800.0,43.9033,43.9191,43.8718,43.9033,800.0
2018-05-14 10:40:00,55.59,55.62,55.58,55.62,600.0,43.8245,43.8481,43.8166,43.8481,600.0
2018-05-14 10:45:00,55.56,55.64,55.56,55.64,1400.0,43.8008,43.8639,43.8008,43.8639,1400.0
2018-05-14 10:50:00,55.65,55.67,55.64,55.66,1000.0,43.8718,43.8875,43.8639,43.8796,1000.0
2018-05-14 10:55:00,55.65,55.66,55.57,55.57,800.0,43.8718,43.8796,43.8087,43.8087,800.0
2018-05-14 11:00:00,55.55,55.61,55.55,55.61,900.0,43.7929,43.8402,43.7929,43.8402,900.0
2018-05-14 11:05:00,55.59,55.59,55.51,55.51,649.0,43.8245,43.8245,43.7614,43.7614,649.0
2018-05-14 11:10:00,55.52,55.57,55.52,55.56,600.0,43.7693,43.8087,43.7693,43.8008,600.0
2018-05-14 11:15:00,55.52,55.54,55.52,55.53,500.0,43.7693,43.785,43.7693,43.7772,500.0
2018-05-14 11:20:00,55.54,55.6,55.49,55.6,1000.0,43.785,43.8323,43.7456,43.8323,1000.0
2018-05-14 11:25:00,55.59,55.59,55.58,55.58,200.0,43.8245,43.8245,43.8166,43.8166,200.0
2018-05-14 11:30:00,55.56,55.56,55.54,55.54,200.0,43.8008,43.8008,43.785,43.785,200.0
2018-05-14 11:35:00,55.52,55.57,55.52,55.53,1600.0,43.7693,43.8087,43.7693,43.7772,1600.0
2018-05-14 11:40:00,55.52,55.52,55.51,55.51,600.0,43.7693,43.7693,43.7614,43.7614,600.0
2018-05-14 11:45:00,55.48,55.49,55.47,55.49,818.0,43.7377,43.7456,43.7299,43.7456,818.0
2018-05-14 11:50:00,55.48,55.51,55.46,55.5,1100.0,43.7377,43.7614,43.722,43.7535,1100.0
2018-05-14 11:55:00,55.49,55.49,55.47,55.48,300.0,43.7456,43.7456,43.7299,43.7377,300.0
2018-05-14 12:00:00,55.47,55.51,55.47,55.51,600.0,43.7299,43.7614,43.7299,43.7614,600.0
2018-05-14 12:05:00,55.5,55.5,55.48,55.48,400.0,43.7535,43.7535,43.7377,43.7377,400.0
2018-05-14 12:10:00,55.46,55.46,55.41,55.41,300.0,43.722,43.722,43.6826,43.6826,300.0
2018-05-14 12:15:00,55.36,55.36,55.31,55.31,800.0,43.6431,43.6431,43.6037,43.6037,800.0
2018-05-14 12:20:00,55.2,55.2,55.2,55.2,200.0,43.517,43.517,43.517,43.517,200.0
2018-05-14 12:25:00,55.16,55.31,55.16,55.31,800.0,43.4855,43.6037,43.4855,43.6037,800.0
2018-05-14 12:30:00,55.29,55.3,55.24,55.24,800.0,43.588,43.5958,43.5485,43.5485,800.0
2018-05-14 12:35:00,55.21,55.24,55.21,55.24,300.0,43.5249,43.5485,43.5249,43.5485,300.0
2018-05-14 12:40:00,55.23,55.25,55.2,55.2,600.0,43.5407,43.5564,43.517,43.517,600.0
2018-05-14 12:45:00,55.23,55.26,55.23,55.26,400.0,43.5407,43.5643,43.5407,43.5643,400.0
2018-05-14 12:50:00,55.26,55.27,55.23,55.24,1276.0,43.5643,43.5722,43.5407,43.5485,1276.0
2018-05-14 12:55:00,55.29,55.34,55.29,55.34,400.0,43.588,43.6274,43.588,43.6274,400.0
2018-05-14 13:00:00,55.33,55.33,55.26,55.27,1000.0,43.6195,43.6195,43.5643,43.5722,1000.0
2018-05-14 13:05:00,55.3,55.3,55.3,55.3,300.0,43.5958,43.5958,43.5958,43.5958,300.0
2018-05-14 13:10:00,55.32,55.33,55.3,55.33,1200.0,43.6116,43.6195,43.5958,43.6195,1200.0
2018-05-14 13:15:00,55.35,55.36,55.33,55.35,1600.0,43.6353,43.6431,43.6195,43.6353,1600.0
2018-05-14 13:20:00,55.36,55.38,55.3,55.3,700.0,43.6431,43.6589,43.5958,43.5958,700.0
2018-05-14 13:25:00,55.29,55.32,55.28,55.32,1000.0,43.588,43.6116,43.5801,43.6116,1000.0
2018-05-14 13:30:00,55.3,55.34,55.3,55.34,500.0,43.5958,43.6274,43.5958,43.6274,500.0
2018-05-14 13:35:00,55.34,55.34,55.29,55.29,915.0,43.6274,43.6274,43.588,43.588,915.0
2018-05-14 13:40:00,55.28,55.35,55.28,55.35,1100.0,43.5801,43.6353,43.5801,43.6353,1100.0
2018-05-14 13:45:00,55.35,55.35,55.35,55.35,100.0,43.6353,43.6353,43.6353,43.6353,100.0
2018-05-14 13:50:00,55.35,55.35,55.32,55.33,800.0,43.6353,43.6353,43.6116,43.6195,800.0
2018-05-14 13:55:00,55.29,55.31,55.29,55.31,200.0,43.588,43.6037,43.588,43.6037,200.0
2018-05-14 14:00:00,55.33,55.36,55.33,55.36,700.0,43.6195,43.6431,43.6195,43.6431,700.0
2018-05-14 14:05:00,55.37,55.37,55.33,55.34,800.0,43.651,43.651,43.6195,43.6274,800.0
2018-05-14 14:10:00,55.34,55.34,55.3,55.3,639.0,43.6274,43.6274,43.5958,43.5958,639.0
2018-05-14 14:15:00,55.3,55.33,55.3,55.31,920.0,43.5958,43.6195,43.5958,43.6037,920.0
2018-05-14 14:20:00,55.3,55.34,55.3,55.34,400.0,43.5958,43.6274,43.5958,43.6274,400.0
2018-05-14 14:25:00,55.36,55.38,55.35,55.37,600.0,43.6431,43.6589,43.6353,43.651,600.0
2018-05-14 14:30:00,55.36,55.36,55.33,55.33,700.0,43.6431,43.6431,43.6195,43.6195,700.0
2018-05-14 14:35:00,55.32,55.32,55.26,55.26,792.0,43.6116,43.6116,43.5643,43.5643,792.0
2018-05-14 14:40:00,55.26,55.3,55.26,55.29,1500.0,43.5643,43.5958,43.5643,43.588,1500.0
2018-05-14 14:45:00,55.3,55.3,55.29,55.29,1253.0,43.5958,43.5958,43.588,43.588,1253.0
2018-05-14 14:50:00,55.3,55.35,55.3,55.35,1400.0,43.5958,43.6353,43.5958,43.6353,1400.0
2018-05-14 14:55:00,55.36,55.39,55.36,55.39,500.0,43.6431,43.6668,43.6431,43.6668,500.0
2018-05-14 15:00:00,55.4,55.42,55.4,55.42,1300.0,43.6747,43.6904,43.6747,43.6904,1300.0
2018-05-14 15:05:00,55.4,55.42,55.4,55.42,800.0,43.6747,43.6904,43.6747,43.6904,800.0
2018-05-14 15:10:00,55.43,55.48,55.43,55.48,691.0,43.6983,43.7377,43.6983,43.7377,691.0
2018-05-14 15:15:00,55.45,55.48,55.44,55.48,1460.0,43.7141,43.7377,43.7062,43.7377,1460.0
2018-05-14 15:20:00,55.49,55.6,55.49,55.56,1300.0,43.7456,43.8323,43.7456,43.8008,1300.0
2018-05-14 15:25:00,55.56,55.58,55.56,55.57,1100.0,43.8008,43.8166,43.8008,43.8087,1100.0
2018-05-14 15:30:00,55.55,55.55,55.52,55.52,600.0,43.7929,43.7929,43.7693,43.7693,600.0
2018-05-14 15:35:00,55.52,55.61,55.52,55.61,800.0,43.7693,43.8402,43.7693,43.8402,800.0
2018-05-14 15:40:00,55.61,55.65,55.58,55.58,3100.0,43.8402,43.8718,43.8166,43.8166,3100.0
2018-05-14 15:45:00,55.55,55.55,55.47,55.5,2858.0,43.7929,43.7929,43.7299,43.7535,2858.0
2018-05-14 15:50:00,55.5,55.51,55.45,55.45,4516.0,43.7535,43.7614,43.7141,43.7141,4516.0
2018-05-14 15:55:00,55.45,55.53,55.43,55.52,6400.0,43.7141,43.7772,43.6983,43.7693,6400.0
2018-05-15 09:30:00,55.12,55.33,54.88,54.92,1864.0,43.4539,43.6195,43.2647,43.2963,1864.0
2018-05-15 09:35:00,54.8,55.1,54.8,55.09,600.0,43.2017,43.4382,43.2017,43.4303,600.0
2018-05-15 09:40:00,55.17,55.17,54.93,54.93,1100.0,43.4934,43.4934,43.3041,43.3041,1100.0
2018-05-15 09:45:00,54.97,54.97,54.84,54.86,1000.0,43.3357,43.3357,43.2332,43.249,1000.0
2018-05-15 09:50:00,55.13,55.13,55.01,55.01,700.0,43.4618,43.4618,43.3672,43.3672,700.0
2018-05-15 09:55:00,54.98,54.98,54.88,54.88,500.0,43.3436,43.3436,43.2647,43.2647,500.0
2018-05-15 10:00:00,55.01,55.04,55.01,55.02,600.0,43.3672,43.3909,43.3672,43.3751,600.0
2018-05-15 10:05:00,55.02,55.14,55.02,55.07,1300.0,43.3751,43.4697,43.3751,43.4145,1300.0
2018-05-15 10:10:00,55.02,55.04,54.98,54.98,900.0,43.3751,43.3909,43.3436,43.3436,900.0
2018-05-15 10:15:00,54.99,55.04,54.97,55.04,1236.0,43.3515,43.3909,43.3357,43.3909,1236.0
2018-05-15 10:20:00,55.05,55.05,55.0,55.0,300.0,43.3988,43.3988,43.3593,43.3593,300.0
2018-05-15 10:25:00,55.03,55.07,55.0,55.02,709.0,43.383,43.4145,43.3593,43.3751,709.0
2018-05-15 10:30:00,55.12,55.15,55.04,55.08,800.0,43.4539,43.4776,43.3909,43.4224,800.0
2018-05-15 10:35:00,55.11,55.11,55.01,55.01,200.0,43.4461,43.4461,43.3672,43.3672,200.0
2018-05-15 10:40:00,55.03,55.03,54.99,54.99,307.0,43.383,43.383,43.3515,43.3515,307.0
2018-05-15 10:45:00,55.07,55.07,55.06,55.06,400.0,43.4145,43.4145,43.4066,43.4066,400.0
2018-05-15 10:50:00,55.03,55.03,55.03,55.03,200.0,43.383,43.383,43.383,43.383,200.0
2018-05-15 10:55:00,55.07,55.07,55.07,55.07,300.0,43.4145,43.4145,43.4145,43.4145,300.0
2018-05-15 11:00:00,55.01,55.01,54.93,54.93,400.0,43.3672,43.3672,43.3041,43.3041,400.0
2018-05-15 11:05:00,54.92,54.95,54.87,54.91,600.0,43.2963,43.3199,43.2568,43.2884,600.0
2018-05-15 11:10:00,54.86,54.87,54.86,54.87,300.0,43.249,43.2568,43.249,43.2568,300.0
2018-05-15 11:15:00,54.84,54.84,54.77,54.77,400.0,43.2332,43.2332,43.178,43.178,400.0
2018-05-15 11:20:00,54.76,54.76,54.74,54.75,300.0,43.1701,43.1701,43.1544,43.1622,300.0
2018-05-15 11:25:00,54.79,54.88,54.79,54.88,500.0,43.1938,43.2647,43.1938,43.2647,500.0
2018-05-15 11:30:00,54.88,54.91,54.87,54.87,700.0,43.2647,43.2884,43.2568,43.2568,700.0
2018-05-15 11:35:00,54.88,54.88,54.86,54.87,600.0,43.2647,43.2647,43.249,43.2568,600.0
2018-05-15 11:40:00,54.86,54.86,54.8,54.8,600.0,43.249,43.249,43.2017,43.2017,600.0
2018-05-15 11:45:00,54.74,54.78,54.74,54.75,800.0,43.1544,43.1859,43.1544,43.1622,800.0
2018-05-15 11:50:00,54.78,54.78,54.71,54.71,1000.0,43.1859,43.1859,43.1307,43.1307,1000.0
2018-05-15 11:55:00,54.7,54.75,54.67,54.68,3454.0,43.1228,43.1622,43.0992,43.1071,3454.0
2018-05-15 12:00:00,54.72,54.75,54.68,54.68,1200.0,43.1386,43.1622,43.1071,43.1071,1200.0
2018-05-15 12:05:00,54.69,54.71,54.69,54.71,300.0,43.1149,43.1307,43.1149,43.1307,300.0
2018-05-15 12:10:00,54.74,54.74,54.71,54.72,700.0,43.1544,43.1544,43.1307,43.1386,700.0
2018-05-15 12:15:00,54.73,54.77,54.72,54.77,500.0,43.1465,43.178,43.1386,43.178,500.0
2018-05-15 12:20:00,54.76,54.79,54.76,54.79,701.0,43.1701,43.1938,43.1701,43.1938,701.0
2018-05-15 12:25:00,54.78,54.79,54.76,54.78,700.0,43.1859,43.1938,43.1701,43.1859,700.0
2018-05-15 12:30:00,54.75,54.75,54.73,54.74,400.0,43.1622,43.1622,43.1465,43.1544,400.0
2018-05-15 12:35:00,54.72,54.72,54.69,54.69,917.0,43.1386,43.1386,43.1149,43.1149,917.0
2018-05-15 12:40:00,54.68,54.69,54.66,54.68,1200.0,43.1071,43.1149,43.0913,43.1071,1200.0
2018-05-15 12:45:00,54.67,54.68,54.66,54.66,1000.0,43.0992,43.1071,43.0913,43.0913,1000.0
2018-05-15 12:50:00,54.68,54.68,54.66,54.66,781.0,43.1071,43.1071,43.0913,43.0913,781.0
2018-05-15 12:55:00,54.67,54.68,54.66,54.66,1585.0,43.0992,43.1071,43.0913,43.0913,1585.0
2018-05-15 13:00:00,54.7,54.7,54.66,54.68,1100.0,43.1228,43.1228,43.0913,43.1071,1100.0
2018-05-15 13:05:00,54.7,54.72,54.7,54.7,900.0,43.1228,43.1386,43.1228,43.1228,900.0
2018-05-15 13:10:00,54.69,54.7,54.69,54.69,700.0,43.1149,43.1228,43.1149,43.1149,700.0
2018-05-15 13:15:00,54.7,54.71,54.69,54.7,800.0,43.1228,43.1307,43.1149,43.1228,800.0
2018-05-15 13:20:00,54.69,54.7,54.69,54.7,300.0,43.1149,43.1228,43.1149,43.1228,300.0
2018-05-15 13:25:00,54.72,54.75,54.71,54.75,500.0,43.1386,43.1622,43.1307,43.1622,500.0
2018-05-15 13:30:00,54.77,54.79,54.76,54.79,700.0,43.178,43.1938,43.1701,43.1938,700.0
2018-05-15 13:35:00,54.81,54.82,54.81,54.81,1617.0,43.2095,43.2174,43.2095,43.2095,1617.0
2018-05-15 13:40:00,54.83,54.85,54.77,54.77,1200.0,43.2253,43.2411,43.178,43.178,1200.0
2018-05-15 13:45:00,54.8,54.84,54.78,54.83,600.0,43.2017,43.2332,43.1859,43.2253,600.0
2018-05-15 13:50:00,54.85,54.85,54.8,54.8,1000.0,43.2411,43.2411,43.2017,43.2017,1000.0
2018-05-15 13:55:00,54.78,54.78,54.74,54.75,600.0,43.1859,43.1859,43.1544,43.1622,600.0
2018-05-15 14:00:00,54.71,54.71,54.67,54.68,700.0,43.1307,43.1307,43.0992,43.1071,700.0
2018-05-15 14:05:00,54.67,54.67,54.64,54.64,400.0,43.0992,43.0992,43.0755,43.0755,400.0
2018-05-15 14:10:00,54.66,54.7,54.66,54.7,600.0,43.0913,43.1228,43.0913,43.1228,600.0
2018-05-15 14:15:00,54.72,54.72,54.68,54.69,2200.0,43.1386,43.1386,43.1071,43.1149,2200.0
2018-05-15 14:20:00,54.7,54.72,54.69,54.72,1300.0,43.1228,43.1386,43.1149,43.1386,1300.0
2018-05-15 14:25:00,54.74,54.78,54.73,54.75,2469.0,43.1544,43.1859,43.1465,43.1622,2469.0
2018-05-15 14:30:00,54.76,54.81,54.76,54.81,1000.0,43.1701,43.2095,43.1701,43.2095,1000.0
2018-05-15 14:35:00,54.82,54.82,54.76,54.76,700.0,43.2174,43.2174,43.1701,43.1701,700.0
2018-05-15 14:40:00,54.75,54.79,54.75,54.75,600.0,43.1622,43.1938,43.1622,43.1622,600.0
2018-05-15 14:45:00,54.76,54.86,54.74,54.8,2700.0,43.1701,43.249,43.1544,43.2017,2700.0
2018-05-15 14:50:00,54.81,54.88,54.81,54.88,700.0,43.2095,43.2647,43.2095,43.2647,700.0
2018-05-15 14:55:00,54.87,54.87,54.81,54.82,900.0,43.2568,43.2568,43.2095,43.2174,900.0
2018-05-15 15:00:00,54.83,54.83,54.8,54.82,1100.0,43.2253,43.2253,43.2017,43.2174,1100.0
2018-05-15 15:05:00,54.84,54.87,54.82,54.87,1200.0,43.2332,43.2568,43.2174,43.2568,1200.0
2018-05-15 15:10:00,54.81,54.81,54.8,54.8,800.0,43.2095,43.2095,43.2017,43.2017,800.0
2018-05-15 15:15:00,54.81,54.83,54.78,54.82,2100.0,43.2095,43.2253,43.1859,43.2174,2100.0
2018-05-15 15:20:00,54.81,54.81,54.75,54.75,2500.0,43.2095,43.2095,43.1622,43.1622,2500.0
2018-05-15 15:25:00,54.75,54.81,54.74,54.8,1300.0,43.1622,43.2095,43.1544,43.2017,1300.0
2018-05-15 15:30:00,54.79,54.81,54.78,54.81,1000.0,43.1938,43.2095,43.1859,43.2095,1000.0
2018-05-15 15:35:00,54.88,54.89,54.84,54.84,2137.0,43.2647,43.2726,43.2332,43.2332,2137.0
2018-05-15 15:40:00,54.82,54.82,54.76,54.76,3256.0,43.2174,43.2174,43.1701,43.1701,3256.0
2018-05-15 15:45:00,54.73,54.78,54.68,54.78,2600.0,43.1465,43.1859,43.1071,43.1859,2600.0
2018-05-15 15:50:00,54.79,54.85,54.79,54.79,3700.0,43.1938,43.2411,43.1938,43.1938,3700.0
2018-05-15 15:55:00,54.81,54.87,54.78,54.83,8069.0,43.2095,43.2568,43.1859,43.2253,8069.0
2018-05-16 09:30:00,55.04,55.11,55.03,55.03,300.0,43.3909,43.4461,43.383,43.383,300.0
2018-05-16 09:35:00,55.08,55.08,55.03,55.06,500.0,43.4224,43.4224,43.383,43.4066,500.0
2018-05-16 09:40:00,55.09,55.14,55.09,55.14,300.0,43.4303,43.4697,43.4303,43.4697,300.0
2018-05-16 09:45:00,55.13,55.14,55.1,55.14,600.0,43.4618,43.4697,43.4382,43.4697,600.0
2018-05-16 09:50:00,55.17,55.18,55.13,55.17,832.0,43.4934,43.5012,43.4618,43.4934,832.0
2018-05-16 09:55:00,55.21,55.21,55.13,55.14,900.0,43.5249,43.5249,43.4618,43.4697,900.0
2018-05-16 10:00:00,55.16,55.24,55.09,55.09,1400.0,43.4855,43.5485,43.4303,43.4303,1400.0
2018-05-16 10:05:00,55.07,55.07,54.99,55.01,1000.0,43.4145,43.4145,43.3515,43.3672,1000.0
2018-05-16 10:10:00,55.02,55.02,54.94,54.94,600.0,43.3751,43.3751,43.312,43.312,600.0
2018-05-16 10:15:00,54.96,54.96,54.88,54.88,903.0,43.3278,43.3278,43.2647,43.2647,903.0
2018-05-16 10:20:00,54.85,54.85,54.8,54.82,900.0,43.2411,43.2411,43.2017,43.2174,900.0
2018-05-16 10:25:00,54.79,54.84,54.79,54.8,700.0,43.1938,43.2332,43.1938,43.2017,700.0
2018-05-16 10:30:00,54.75,54.76,54.75,54.76,200.0,43.1622,43.1701,43.1622,43.1701,200.0
2018-05-16 10:35:00,54.77,54.77,54.67,54.67,513.0,43.178,43.178,43.0992,43.0992,513.0
2018-05-16 10:40:00,54.68,54.73,54.68,54.73,200.0,43.1071,43.1465,43.1071,43.1465,200.0
2018-05-16 10:45:00,54.73,54.82,54.73,54.82,579.0,43.1465,43.2174,43.1465,43.2174,579.0
2018-05-16 10:50:00,54.81,54.82,54.81,54.81,300.0,43.2095,43.2174,43.2095,43.2095,300.0
2018-05-16 10:55:00,54.77,54.77,54.71,54.74,1000.0,43.178,43.178,43.1307,43.1544,1000.0
2018-05-16 11:00:00,54.78,54.83,54.78,54.83,500.0,43.1859,43.2253,43.1859,43.2253,500.0
2018-05-16 11:05:00,54.82,54.82,54.78,54.8,701.0,43.2174,43.2174,43.1859,43.2017,701.0
2018-05-16 11:10:00,54.81,54.84,54.81,54.81,500.0,43.2095,43.2332,43.2095,43.2095,500.0
2018-05-16 11:15:00,54.83,54.84,54.83,54.84,200.0,43.2253,43.2332,43.2253,43.2332,200.0
2018-05-16 11:20:00,54.82,54.85,54.81,54.81,400.0,43.2174,43.2411,43.2095,43.2095,400.0
2018-05-16 11:25:00,54.77,54.77,54.77,54.77,200.0,43.178,43.178,43.178,43.178,200.0
2018-05-16 11:30:00,54.71,54.71,54.71,54.71,100.0,43.1307,43.1307,43.1307,43.1307,100.0
2018-05-16 11:35:00,54.75,54.75,54.75,54.75,100.0,43.1622,43.1622,43.1622,43.1622,100.0
2018-05-16 11:40:00,54.78,54.79,54.78,54.79,300.0,43.1859,43.1938,43.1859,43.1938,300.0
2018-05-16 11:45:00,54.78,54.81,54.78,54.78,767.0,43.1859,43.2095,43.1859,43.1859,767.0
2018-05-16 11:50:00,54.78,54.78,54.77,54.77,200.0,43.1859,43.1859,43.178,43.178,200.0
2018-05-16 11:55:00,54.82,54.83,54.82,54.83,200.0,43.2174,43.2253,43.2174,43.2253,200.0
2018-05-16 12:00:00,54.85,54.86,54.85,54.86,200.0,43.2411,43.249,43.2411,43.249,200.0
2018-05-16 12:05:00,54.85,54.85,54.85,54.85,100.0,43.2411,43.2411,43.2411,43.2411,100.0
2018-05-16 12:10:00,54.85,54.85,54.83,54.83,300.0,43.2411,43.2411,43.2253,43.2253,300.0
2018-05-16 12:15:00,54.82,54.82,54.81,54.81,300.0,43.2174,43.2174,43.2095,43.2095,300.0
2018-05-16 12:20:00,54.79,54.79,54.79,54.79,200.0,43.1938,43.1938,43.1938,43.1938,200.0
2018-05-16 12:25:00,54.81,54.81,54.79,54.8,400.0,43.2095,43.2095,43.1938,43.2017,400.0
2018-05-16 12:30:00,54.79,54.79,54.75,54.75,600.0,43.1938,43.1938,43.1622,43.1622,600.0
2018-05-16 12:35:00,54.74,54.75,54.71,54.71,700.0,43.1544,43.1622,43.1307,43.1307,700.0
2018-05-16 12:40:00,54.72,54.72,54.68,54.68,800.0,43.1386,43.1386,43.1071,43.1071,800.0
2018-05-16 12:45:00,54.67,54.68,54.67,54.68,400.0,43.0992,43.1071,43.0992,43.1071,400.0
2018-05-16 12:50:00,54.69,54.69,54.69,54.69,100.0,43.1149,43.1149,43.1149,43.1149,100.0
2018-05-16 12:55:00,54.69,54.69,54.69,54.69,0.0,43.1149,43.1149,43.1149,43.1149,0.0
2018-05-16 13:00:00,54.61,54.61,54.59,54.59,200.0,43.0519,43.0519,43.0361,43.0361,200.0
2018-05-16 13:05:00,54.64,54.64,54.64,54.64,300.0,43.0755,43.0755,43.0755,43.0755,300.0
2018-05-16 13:10:00,54.61,54.61,54.61,54.61,100.0,43.0519,43.0519,43.0519,43.0519,100.0
2018-05-16 13:15:00,54.61,54.61,54.61,54.61,200.0,43.0519,43.0519,43.0519,43.0519,200.0
2018-05-16 13:20:00,54.63,54.67,54.62,54.67,413.0,43.0676,43.0992,43.0598,43.0992,413.0
2018-05-16 13:25:00,54.66,54.71,54.66,54.71,400.0,43.0913,43.1307,43.0913,43.1307,400.0
2018-05-16 13:30:00,54.77,54.81,54.77,54.81,300.0,43.178,43.2095,43.178,43.2095,300.0
2018-05-16 13:35:00,54.82,54.84,54.82,54.84,500.0,43.2174,43.2332,43.2174,43.2332,500.0
2018-05-16 13:40:00,54.82,54.82,54.79,54.79,200.0,43.2174,43.2174,43.1938,43.1938,200.0
2018-05-16 13:45:00,54.79,54.82,54.79,54.82,600.0,43.1938,43.2174,43.1938,43.2174,600.0
2018-05-16 13:50:00,54.81,54.81,54.81,54.81,200.0,43.2095,43.2095,43.2095,43.2095,200.0
2018-05-16 13:55:00,54.81,54.81,54.81,54.81,0.0,43.2095,43.2095,43.2095,43.2095,0.0
2018-05-16 14:00:00,54.81,54.81,54.81,54.81,0.0,43.2095,43.2095,43.2095,43.2095,0.0
2018-05-16 14:05:00,54.81,54.83,54.81,54.83,500.0,43.2095,43.2253,43.2095,43.2253,500.0
2018-05-16 14:10:00,54.82,54.83,54.8,54.8,400.0,43.2174,43.2253,43.2017,43.2017,400.0
2018-05-16 14:15:00,54.8,54.8,54.8,54.8,0.0,43.2017,43.2017,43.2017,43.2017,0.0
2018-05-16 14:20:00,54.81,54.81,54.81,54.81,100.0,43.2095,43.2095,43.2095,43.2095,100.0
2018-05-16 14:25:00,54.81,54.82,54.77,54.79,600.0,43.2095,43.2174,43.178,43.1938,600.0
2018-05-16 14:30:00,54.75,54.75,54.75,54.75,100.0,43.1622,43.1622,43.1622,43.1622,100.0
2018-05-16 14:35:00,54.75,54.76,54.75,54.75,400.0,43.1622,43.1701,43.1622,43.1622,400.0
2018-05-16 14:40:00,54.75,54.78,54.75,54.78,600.0,43.1622,43.1859,43.1622,43.1859,600.0
2018-05-16 14:45:00,54.78,54.78,54.76,54.77,700.0,43.1859,43.1859,43.1701,43.178,700.0
2018-05-16 14:50:00,54.78,54.84,54.78,54.84,900.0,43.1859,43.2332,43.1859,43.2332,900.0
2018-05-16 14:55:00,54.85,54.85,54.82,54.82,600.0,43.2411,43.2411,43.2174,43.2174,600.0
2018-05-16 15:00:00,54.8,54.83,54.79,54.83,773.0,43.2017,43.2253,43.1938,43.2253,773.0
2018-05-16 15:05:00,54.81,54.84,54.81,54.84,500.0,43.2095,43.2332,43.2095,43.2332,500.0
2018-05-16 15:10:00,54.83,54.84,54.79,54.79,800.0,43.2253,43.2332,43.1938,43.1938,800.0
2018-05-16 15:15:00,54.77,54.77,54.73,54.74,1100.0,43.178,43.178,43.1465,43.1544,1100.0
2018-05-16 15:20:00,54.73,54.73,54.72,54.72,300.0,43.1465,43.1465,43.1386,43.1386,300.0
2018-05-16 15:25:00,54.72,54.72,54.7,54.7,700.0,43.1386,43.1386,43.1228,43.1228,700.0
2018-05-16 15:30:00,54.71,54.71,54.66,54.68,1100.0,43.1307,43.1307,43.0913,43.1071,1100.0
2018-05-16 15:35:00,54.68,54.68,54.61,54.62,941.0,43.1071,43.1071,43.0519,43.0598,941.0
2018-05-16 15:40:00,54.64,54.69,54.62,54.68,1700.0,43.0755,43.1149,43.0598,43.1071,1700.0
2018-05-16 15:45:00,54.68,54.75,54.68,54.72,900.0,43.1071,43.1622,43.1071,43.1386,900.0
2018-05-16 15:50:00,54.73,54.77,54.73,54.76,2046.0,43.1465,43.178,43.1465,43.1701,2046.0
2018-05-16 15:55:00,54.76,54.85,54.76,54.85,2800.0,43.1701,43.2411,43.1701,43.2411,2800.0
2018-05-17 09:30:00,54.68,54.76,54.58,54.69,1964.0,43.1071,43.1701,43.0282,43.1149,1964.0
2018-05-17 09:35:00,54.68,54.68,54.38,54.38,1400.0,43.1071,43.1071,42.8706,42.8706,1400.0
2018-05-17 09:40:00,54.42,54.57,54.42,54.53,1000.0,42.9021,43.0203,42.9021,42.9888,1000.0
2018-05-17 09:45:00,54.52,54.52,54.45,54.46,700.0,42.9809,42.9809,42.9257,42.9336,700.0
2018-05-17 09:50:00,54.44,54.53,54.44,54.51,1635.0,42.9179,42.9888,42.9179,42.973,1635.0
2018-05-17 09:55:00,54.54,54.56,54.44,54.44,1300.0,42.9967,43.0125,42.9179,42.9179,1300.0
2018-05-17 10:00:00,54.47,54.47,54.36,54.36,1000.0,42.9415,42.9415,42.8548,42.8548,1000.0
2018-05-17 10:05:00,54.32,54.32,54.27,54.29,1400.0,42.8233,42.8233,42.7838,42.7996,1400.0
2018-05-17 10:10:00,54.3,54.38,54.29,54.35,1200.0,42.8075,42.8706,42.7996,42.8469,1200.0
2018-05-17 10:15:00,54.34,54.37,54.3,54.37,1300.0,42.839,42.8627,42.8075,42.8627,1300.0
2018-05-17 10:20:00,54.32,54.32,54.32,54.32,100.0,42.8233,42.8233,42.8233,42.8233,100.0
2018-05-17 10:25:00,54.33,54.33,54.23,54.23,1958.0,42.8311,42.8311,42.7523,42.7523,1958.0
2018-05-17 10:30:00,54.24,54.25,54.15,54.19,1590.0,42.7602,42.7681,42.6892,42.7208,1590.0
2018-05-17 10:35:00,54.16,54.21,54.14,54.21,1700.0,42.6971,42.7365,42.6814,42.7365,1700.0
2018-05-17 10:40:00,54.2,54.21,54.12,54.12,1100.0,42.7287,42.7365,42.6656,42.6656,1100.0
2018-05-17 10:45:00,54.08,54.09,54.0,54.0,1035.0,42.6341,42.6419,42.571,42.571,1035.0
2018-05-17 10:50:00,54.03,54.09,54.03,54.09,1291.0,42.5946,42.6419,42.5946,42.6419,1291.0
2018-05-17 10:55:00,54.09,54.11,54.07,54.07,800.0,42.6419,42.6577,42.6262,42.6262,800.0
2018-05-17 11:00:00,54.09,54.09,54.04,54.04,1020.0,42.6419,42.6419,42.6025,42.6025,1020.0
2018-05-17 11:05:00,54.04,54.04,53.98,54.02,2300.0,42.6025,42.6025,42.5552,42.5867,2300.0
2018-05-17 11:10:00,54.02,54.02,53.93,53.93,1100.0,42.5867,42.5867,42.5158,42.5158,1100.0
2018-05-17 11:15:00,53.92,54.03,53.92,54.03,2186.0,42.5079,42.5946,42.5079,42.5946,2186.0
2018-05-17 11:20:00,54.03,54.09,54.03,54.09,700.0,42.5946,42.6419,42.5946,42.6419,700.0
2018-05-17 11:25:00,54.06,54.06,54.06,54.06,100.0,42.6183,42.6183,42.6183,42.6183,100.0
2018-05-17 11:30:00,54.05,54.05,54.01,54.01,600.0,42.6104,42.6104,42.5789,42.5789,600.0
2018-05-17 11:35:00,53.96,53.96,53.94,53.96,400.0,42.5394,42.5394,42.5237,42.5394,400.0
2018-05-17 11:40:00,53.97,53.97,53.91,53.91,600.0,42.5473,42.5473,42.5,42.5,600.0
2018-05-17 11:45:00,53.92,53.98,53.92,53.97,1000.0,42.5079,42.5552,42.5079,42.5473,1000.0
2018-05-17 11:50:00,53.98,53.98,53.94,53.94,400.0,42.5552,42.5552,42.5237,42.5237,400.0
2018-05-17 11:55:00,53.97,53.97,53.94,53.96,572.0,42.5473,42.5473,42.5237,42.5394,572.0
2018-05-17 12:00:00,53.98,54.01,53.98,54.01,800.0,42.5552,42.5789,42.5552,42.5789,800.0
2018-05-17 12:05:00,54.02,54.02,53.99,54.0,1300.0,42.5867,42.5867,42.5631,42.571,1300.0
2018-05-17 12:10:00,54.01,54.02,54.01,54.02,400.0,42.5789,42.5867,42.5789,42.5867,400.0
2018-05-17 12:15:00,53.99,54.0,53.99,54.0,500.0,42.5631,42.571,42.5631,42.571,500.0
2018-05-17 12:20:00,53.98,54.0,53.98,54.0,600.0,42.5552,42.571,42.5552,42.571,600.0
2018-05-17 12:25:00,53.99,54.03,53.99,54.03,1000.0,42.5631,42.5946,42.5631,42.5946,1000.0
2018-05-17 12:30:00,54.02,54.06,54.01,54.06,914.0,42.5867,42.6183,42.5789,42.6183,914.0
2018-05-17 12:35:00,54.05,54.08,54.04,54.05,800.0,42.6104,42.6341,42.6025,42.6104,800.0
2018-05-17 12:40:00,54.03,54.1,54.03,54.1,1400.0,42.5946,42.6498,42.5946,42.6498,1400.0
2018-05-17 12:45:00,54.1,54.11,54.1,54.11,300.0,42.6498,42.6577,42.6498,42.6577,300.0
2018-05-17 12:50:00,54.12,54.12,54.08,54.11,500.0,42.6656,42.6656,42.6341,42.6577,500.0
2018-05-17 12:55:00,54.09,54.17,54.09,54.17,700.0,42.6419,42.705,42.6419,42.705,700.0
2018-05-17 13:00:00,54.1,54.1,54.08,54.08,401.0,42.6498,42.6498,42.6341,42.6341,401.0
2018-05-17 13:05:00,54.08,54.11,54.08,54.11,1000.0,42.6341,42.6577,42.6341,42.6577,1000.0
2018-05-17 13:10:00,54.12,54.12,54.1,54.12,601.0,42.6656,42.6656,42.6498,42.6656,601.0
2018-05-17 13:15:00,54.1,54.11,54.09,54.11,1100.0,42.6498,42.6577,42.6419,42.6577,1100.0
2018-05-17 13:20:00,54.11,54.11,54.1,54.11,300.0,42.6577,42.6577,42.6498,42.6577,300.0
2018-05-17 13:25:00,54.1,54.1,54.07,54.08,1371.0,42.6498,42.6498,42.6262,42.6341,1371.0
2018-05-17 13:30:00,54.09,54.12,54.09,54.12,746.0,42.6419,42.6656,42.6419,42.6656,746.0
2018-05-17 13:35:00,54.12,54.12,54.07,54.07,500.0,42.6656,42.6656,42.6262,42.6262,500.0
2018-05-17 13:40:00,54.07,54.07,54.01,54.02,1945.0,42.6262,42.6262,42.5789,42.5867,1945.0
2018-05-17 13:45:00,54.02,54.03,54.0,54.0,1002.0,42.5867,42.5946,42.571,42.571,1002.0
2018-05-17 13:50:00,54.0,54.0,53.92,53.92,1200.0,42.571,42.571,42.5079,42.5079,1200.0
2018-05-17 13:55:00,53.9,53.91,53.89,53.89,1140.0,42.4921,42.5,42.4843,42.4843,1140.0
2018-05-17 14:00:00,53.88,53.99,53.88,53.99,1300.0,42.4764,42.5631,42.4764,42.5631,1300.0
2018-05-17 14:05:00,54.0,54.0,53.97,53.97,800.0,42.571,42.571,42.5473,42.5473,800.0
2018-05-17 14:10:00,53.96,53.96,53.95,53.95,400.0,42.5394,42.5394,42.5316,42.5316,400.0
2018-05-17 14:15:00,53.91,53.93,53.91,53.93,1300.0,42.5,42.5158,42.5,42.5158,1300.0
2018-05-17 14:20:00,53.94,53.96,53.9,53.9,900.0,42.5237,42.5394,42.4921,42.4921,900.0
2018-05-17 14:25:00,53.9,53.9,53.89,53.89,800.0,42.4921,42.4921,42.4843,42.4843,800.0
2018-05-17 14:30:00,53.89,53.89,53.88,53.89,800.0,42.4843,42.4843,42.4764,42.4843,800.0
2018-05-17 14:35:00,53.89,53.89,53.86,53.86,872.0,42.4843,42.4843,42.4606,42.4606,872.0
2018-05-17 14:40:00,53.86,53.86,53.83,53.83,600.0,42.4606,42.4606,42.437,42.437,600.0
2018-05-17 14:45:00,53.82,53.84,53.81,53.81,1535.0,42.4291,42.4448,42.4212,42.4212,1535.0
2018-05-17 14:50:00,53.81,53.82,53.81,53.81,1498.0,42.4212,42.4291,42.4212,42.4212,1498.0
2018-05-17 14:55:00,53.8,53.8,53.78,53.79,900.0,42.4133,42.4133,42.3975,42.4054,900.0
2018-05-17 15:00:00,53.8,53.9,53.8,53.9,3000.0,42.4133,42.4921,42.4133,42.4921,3000.0
2018-05-17 15:05:00,53.9,53.92,53.9,53.92,1294.0,42.4921,42.5079,42.4921,42.5079,1294.0
2018-05-17 15:10:00,53.93,53.93,53.9,53.91,679.0,42.5158,42.5158,42.4921,42.5,679.0
2018-05-17 15:15:00,53.89,53.92,53.87,53.92,1390.0,42.4843,42.5079,42.4685,42.5079,1390.0
2018-05-17 15:20:00,53.9,53.97,53.89,53.97,1200.0,42.4921,42.5473,42.4843,42.5473,1200.0
2018-05-17 15:25:00,53.98,54.0,53.95,53.95,2057.0,42.5552,42.571,42.5316,42.5316,2057.0
2018-05-17 15:30:00,53.9,53.91,53.87,53.91,2629.0,42.4921,42.5,42.4685,42.5,2629.0
2018-05-17 15:35:00,53.9,53.91,53.89,53.9,758.0,42.4921,42.5,42.4843,42.4921,758.0
2018-05-17 15:40:00,53.9,53.92,53.89,53.9,2200.0,42.4921,42.5079,42.4843,42.4921,2200.0
2018-05-17 15:45:00,53.9,53.92,53.9,53.9,2600.0,42.4921,42.5079,42.4921,42.4921,2600.0
2018-05-17 15:50:00,53.91,53.91,53.9,53.9,2637.0,42.5,42.5,42.4921,42.4921,2637.0
2018-05-17 15:55:00,53.91,53.94,53.91,53.93,3451.0,42.5,42.5237,42.5,42.5158,3451.0
2018-05-18 09:30:00,54.26,54.39,54.11,54.3,1480.0,42.776,42.8784,42.6577,42.8075,1480.0
2018-05-18 09:35:00,54.33,54.57,54.33,54.52,2101.0,42.8311,43.0203,42.8311,42.9809,2101.0
2018-05-18 09:40:00,54.55,54.66,54.55,54.66,2500.0,43.0046,43.0913,43.0046,43.0913,2500.0
2018-05-18 09:45:00,54.64,54.74,54.6,54.72,2638.0,43.0755,43.1544,43.044,43.1386,2638.0
2018-05-18 09:50:00,54.72,54.77,54.65,54.72,3023.0,43.1386,43.178,43.0834,43.1386,3023.0
2018-05-18 09:55:00,54.71,54.71,54.47,54.47,2000.0,43.1307,43.1307,42.9415,42.9415,2000.0
2018-05-18 10:00:00,54.57,54.58,54.57,54.57,1800.0,43.0203,43.0282,43.0203,43.0203,1800.0
2018-05-18 10:05:00,54.54,54.57,54.54,54.55,700.0,42.9967,43.0203,42.9967,43.0046,700.0
2018-05-18 10:10:00,54.41,54.41,54.29,54.29,500.0,42.8942,42.8942,42.7996,42.7996,500.0
2018-05-18 10:15:00,54.27,54.32,54.27,54.29,1000.0,42.7838,42.8233,42.7838,42.7996,1000.0
2018-05-18 10:20:00,54.34,54.35,54.28,54.29,2400.0,42.839,42.8469,42.7917,42.7996,2400.0
2018-05-18 10:25:00,54.28,54.34,54.28,54.31,750.0,42.7917,42.839,42.7917,42.8154,750.0
2018-05-18 10:30:00,54.29,54.33,54.29,54.33,500.0,42.7996,42.8311,42.7996,42.8311,500.0
2018-05-18 10:35:00,54.33,54.33,54.3,54.31,500.0,42.8311,42.8311,42.8075,42.8154,500.0
2018-05-18 10:40:00,54.33,54.33,54.32,54.32,200.0,42.8311,42.8311,42.8233,42.8233,200.0
2018-05-18 10:45:00,54.29,54.31,54.29,54.31,300.0,42.7996,42.8154,42.7996,42.8154,300.0
2018-05-18 10:50:00,54.3,54.3,54.29,54.29,400.0,42.8075,42.8075,42.7996,42.7996,400.0
2018-05-18 10:55:00,54.3,54.32,54.3,54.31,500.0,42.8075,42.8233,42.8075,42.8154,500.0
2018-05-18 11:00:00,54.31,54.34,54.29,54.3,700.0,42.8154,42.839,42.7996,42.8075,700.0
2018-05-18 11:05:00,54.29,54.29,54.29,54.29,200.0,42.7996,42.7996,42.7996,42.7996,200.0
2018-05-18 11:10:00,54.29,54.29,54.29,54.29,0.0,42.7996,42.7996,42.7996,42.7996,0.0
2018-05-18 11:15:00,54.29,54.3,54.25,54.25,300.0,42.7996,42.8075,42.7681,42.7681,300.0
2018-05-18 11:20:00,54.28,54.28,54.27,54.28,400.0,42.7917,42.7917,42.7838,42.7917,400.0
2018-05-18 11:25:00,54.25,54.25,54.25,54.25,300.0,42.7681,42.7681,42.7681,42.7681,300.0
2018-05-18 11:30:00,54.12,54.12,54.05,54.05,400.0,42.6656,42.6656,42.6104,42.6104,400.0
2018-05-18 11:35:00,54.04,54.06,54.03,54.03,1132.0,42.6025,42.6183,42.5946,42.5946,1132.0
2018-05-18 11:40:00,54.04,54.06,54.04,54.06,707.0,42.6025,42.6183,42.6025,42.6183,707.0
2018-05-18 11:45:00,54.11,54.11,54.08,54.08,200.0,42.6577,42.6577,42.6341,42.6341,200.0
2018-05-18 11:50:00,54.05,54.06,54.04,54.04,800.0,42.6104,42.6183,42.6025,42.6025,800.0
2018-05-18 11:55:00,54.03,54.03,53.98,54.0,700.0,42.5946,42.5946,42.5552,42.571,700.0
2018-05-18 12:00:00,54.03,54.05,54.03,54.05,1400.0,42.5946,42.6104,42.5946,42.6104,1400.0
2018-05-18 12:05:00,54.06,54.06,54.03,54.04,800.0,42.6183,42.6183,42.5946,42.6025,800.0
2018-05-18 12:10:00,54.02,54.03,54.02,54.03,300.0,42.5867,42.5946,42.5867,42.5946,300.0
2018-05-18 12:15:00,54.05,54.05,54.04,54.04,400.0,42.6104,42.6104,42.6025,42.6025,400.0
2018-05-18 12:20:00,54.07,54.07,54.07,54.07,200.0,42.6262,42.6262,42.6262,42.6262,200.0
2018-05-18 12:25:00,54.06,54.07,54.06,54.07,400.0,42.6183,42.6262,42.6183,42.6262,400.0
2018-05-18 12:30:00,54.06,54.06,54.03,54.05,400.0,42.6183,42.6183,42.5946,42.6104,400.0
2018-05-18 12:35:00,54.04,54.04,54.04,54.04,100.0,42.6025,42.6025,42.6025,42.6025,100.0
2018-05-18 12:40:00,54.06,54.06,54.06,54.06,200.0,42.6183,42.6183,42.6183,42.6183,200.0
2018-05-18 12:45:00,54.02,54.05,54.02,54.05,300.0,42.5867,42.6104,42.5867,42.6104,300.0
2018-05-18 12:50:00,54.06,54.06,54.06,54.06,100.0,42.6183,42.6183,42.6183,42.6183,100.0
2018-05-18 12:55:00,54.09,54.1,54.09,54.1,200.0,42.6419,42.6498,42.6419,42.6498,200.0
2018-05-18 13:00:00,54.1,54.1,54.1,54.1,0.0,42.6498,42.6498,42.6498,42.6498,0.0
2018-05-18 13:05:00,54.06,54.06,54.06,54.06,100.0,42.6183,42.6183,42.6183,42.6183,100.0
2018-05-18 13:10:00,54.06,54.08,54.06,54.08,200.0,42.6183,42.6341,42.6183,42.6341,200.0
2018-05-18 13:15:00,54.06,54.06,54.06,54.06,100.0,42.6183,42.6183,42.6183,42.6183,100.0
2018-05-18 13:20:00,54.06,54.06,54.06,54.06,100.0,42.6183,42.6183,42.6183,42.6183,100.0
2018-05-18 13:25:00,54.06,54.06,54.06,54.06,100.0,42.6183,42.6183,42.6183,42.6183,100.0
2018-05-18 13:30:00,54.06,54.06,54.06,54.06,300.0,42.6183,42.6183,42.6183,42.6183,300.0
2018-05-18 13:35:00,54.07,54.08,54.05,54.05,400.0,42.6262,42.6341,42.6104,42.6104,400.0
2018-05-18 13:40:00,54.05,54.05,54.05,54.05,0.0,42.6104,42.6104,42.6104,42.6104,0.0
2018-05-18 13:45:00,54.05,54.05,54.05,54.05,200.0,42.6104,42.6104,42.6104,42.6104,200.0
2018-05-18 13:50:00,54.06,54.06,53.95,53.95,900.0,42.6183,42.6183,42.5316,42.5316,900.0
2018-05-18 13:55:00,53.96,53.97,53.96,53.96,500.0,42.5394,42.5473,42.5394,42.5394,500.0
2018-05-18 14:00:00,53.96,53.96,53.96,53.96,500.0,42.5394,42.5394,42.5394,42.5394,500.0
2018-05-18 14:05:00,53.95,53.96,53.93,53.96,600.0,42.5316,42.5394,42.5158,42.5394,600.0
2018-05-18 14:10:00,53.97,54.0,53.97,53.98,400.0,42.5473,42.571,42.5473,42.5552,400.0
2018-05-18 14:15:00,54.0,54.0,53.96,53.98,770.0,42.571,42.571,42.5394,42.5552,770.0
2018-05-18 14:20:00,53.97,54.01,53.97,54.01,400.0,42.5473,42.5789,42.5473,42.5789,400.0
2018-05-18 14:25:00,54.03,54.03,54.02,54.03,500.0,42.5946,42.5946,42.5867,42.5946,500.0
2018-05-18 14:30:00,54.02,54.03,54.02,54.03,200.0,42.5867,42.5946,42.5867,42.5946,200.0
2018-05-18 14:35:00,54.05,54.05,54.05,54.05,200.0,42.6104,42.6104,42.6104,42.6104,200.0
2018-05-18 14:40:00,54.04,54.04,54.04,54.04,200.0,42.6025,42.6025,42.6025,42.6025,200.0
2018-05-18 14:45:00,54.06,54.07,54.06,54.07,200.0,42.6183,42.6262,42.6183,42.6262,200.0
2018-05-18 14:50:00,54.05,54.06,54.05,54.06,486.0,42.6104,42.6183,42.6104,42.6183,486.0
2018-05-18 14:55:00,54.15,54.15,54.14,54.14,300.0,42.6892,42.6892,42.6814,42.6814,300.0
2018-05-18 15:00:00,54.14,54.14,54.09,54.09,600.0,42.6814,42.6814,42.6419,42.6419,600.0
2018-05-18 15:05:00,54.1,54.13,54.1,54.13,500.0,42.6498,42.6735,42.6498,42.6735,500.0
2018-05-18 15:10:00,54.12,54.14,54.12,54.14,300.0,42.6656,42.6814,42.6656,42.6814,300.0
2018-05-18 15:15:00,54.13,54.14,54.13,54.14,300.0,42.6735,42.6814,42.6735,42.6814,300.0
2018-05-18 15:20:00,54.16,54.19,54.16,54.19,300.0,42.6971,42.7208,42.6971,42.7208,300.0
2018-05-18 15:25:00,54.17,54.17,54.14,54.17,1000.0,42.705,42.705,42.6814,42.705,1000.0
2018-05-18 15:30:00,54.16,54.17,54.11,54.16,1370.0,42.6971,42.705,42.6577,42.6971,1370.0
2018-05-18 15:35:00,54.17,54.17,54.14,54.16,800.0,42.705,42.705,42.6814,42.6971,800.0
2018-05-18 15:40:00,54.17,54.19,54.17,54.19,700.0,42.705,42.7208,42.705,42.7208,700.0
2018-05-18 15:45:00,54.2,54.29,54.18,54.29,3461.0,42.7287,42.7996,42.7129,42.7996,3461.0
2018-05-18 15:50:00,54.29,54.34,54.29,54.34,5310.0,42.7996,42.839,42.7996,42.839,5310.0
2018-05-18 15:55:00,54.34,54.35,54.21,54.31,12336.0,42.839,42.8469,42.7365,42.8154,12336.0
2018-05-21 09:30:00,54.78,54.78,54.25,54.25,2900.0,43.1859,43.1859,42.7681,42.7681,2900.0
2018-05-21 09:35:00,54.03,54.18,54.03,54.09,800.0,42.5946,42.7129,42.5946,42.6419,800.0
2018-05-21 09:40:00,54.07,54.07,53.8,53.8,500.0,42.6262,42.6262,42.4133,42.4133,500.0
2018-05-21 09:45:00,53.94,53.94,53.8,53.93,1700.0,42.5237,42.5237,42.4133,42.5158,1700.0
2018-05-21 09:50:00,53.95,54.07,53.93,53.96,1700.0,42.5316,42.6262,42.5158,42.5394,1700.0
2018-05-21 09:55:00,53.94,53.99,53.92,53.92,1700.0,42.5237,42.5631,42.5079,42.5079,1700.0
2018-05-21 10:00:00,53.95,54.19,53.88,54.14,1900.0,42.5316,42.7208,42.4764,42.6814,1900.0
2018-05-21 10:05:00,54.17,54.27,54.17,54.2,1100.0,42.705,42.7838,42.705,42.7287,1100.0
2018-05-21 10:10:00,54.24,54.27,54.24,54.27,400.0,42.7602,42.7838,42.7602,42.7838,400.0
2018-05-21 10:15:00,54.28,54.34,54.22,54.34,900.0,42.7917,42.839,42.7444,42.839,900.0
2018-05-21 10:20:00,54.37,54.42,54.37,54.42,600.0,42.8627,42.9021,42.8627,42.9021,600.0
2018-05-21 10:25:00,54.46,54.46,54.46,54.46,200.0,42.9336,42.9336,42.9336,42.9336,200.0
2018-05-21 10:30:00,54.52,54.52,54.52,54.52,100.0,42.9809,42.9809,42.9809,42.9809,100.0
2018-05-21 10:35:00,54.49,54.49,54.46,54.47,600.0,42.9573,42.9573,42.9336,42.9415,600.0
2018-05-21 10:40:00,54.55,54.58,54.55,54.58,700.0,43.0046,43.0282,43.0046,43.0282,700.0
2018-05-21 10:45:00,54.6,54.65,54.6,54.64,1160.0,43.044,43.0834,43.044,43.0755,1160.0
2018-05-21 10:50:00,54.58,54.58,54.54,54.54,400.0,43.0282,43.0282,42.9967,42.9967,400.0
2018-05-21 10:55:00,54.52,54.54,54.52,54.54,200.0,42.9809,42.9967,42.9809,42.9967,200.0
2018-05-21 11:00:00,54.53,54.53,54.53,54.53,500.0,42.9888,42.9888,42.9888,42.9888,500.0
2018-05-21 11:05:00,54.56,54.59,54.56,54.59,400.0,43.0125,43.0361,43.0125,43.0361,400.0
2018-05-21 11:10:00,54.6,54.6,54.58,54.58,200.0,43.044,43.044,43.0282,43.0282,200.0
2018-05-21 11:15:00,54.58,54.65,54.58,54.65,600.0,43.0282,43.0834,43.0282,43.0834,600.0
2018-05-21 11:20:00,54.68,54.69,54.68,54.69,200.0,43.1071,43.1149,43.1071,43.1149,200.0
2018-05-21 11:25:00,54.7,54.73,54.7,54.73,900.0,43.1228,43.1465,43.1228,43.1465,900.0
2018-05-21 11:30:00,54.73,54.77,54.73,54.75,400.0,43.1465,43.178,43.1465,43.1622,400.0
2018-05-21 11:35:00,54.72,54.73,54.69,54.72,700.0,43.1386,43.1465,43.1149,43.1386,700.0
2018-05-21 11:40:00,54.67,54.68,54.67,54.67,300.0,43.0992,43.1071,43.0992,43.0992,300.0
2018-05-21 11:45:00,54.63,54.63,54.63,54.63,200.0,43.0676,43.0676,43.0676,43.0676,200.0
2018-05-21 11:50:00,54.66,54.67,54.66,54.67,400.0,43.0913,43.0992,43.0913,43.0992,400.0
2018-05-21 11:55:00,54.66,54.66,54.66,54.66,100.0,43.0913,43.0913,43.0913,43.0913,100.0
2018-05-21 12:00:00,54.66,54.69,54.66,54.69,600.0,43.0913,43.1149,43.0913,43.1149,600.0
2018-05-21 12:05:00,54.71,54.71,54.69,54.71,500.0,43.1307,43.1307,43.1149,43.1307,500.0
2018-05-21 12:10:00,54.75,54.75,54.75,54.75,100.0,43.1622,43.1622,43.1622,43.1622,100.0
2018-05-21 12:15:00,54.81,54.81,54.79,54.79,200.0,43.2095,43.2095,43.1938,43.1938,200.0
2018-05-21 12:20:00,54.81,54.85,54.81,54.85,700.0,43.2095,43.2411,43.2095,43.2411,700.0
2018-05-21 12:25:00,54.88,54.89,54.88,54.89,300.0,43.2647,43.2726,43.2647,43.2726,300.0
2018-05-21 12:30:00,54.91,54.91,54.88,54.88,800.0,43.2884,43.2884,43.2647,43.2647,800.0
2018-05-21 12:35:00,54.87,54.92,54.87,54.92,800.0,43.2568,43.2963,43.2568,43.2963,800.0
2018-05-21 12:40:00,54.95,54.95,54.95,54.95,300.0,43.3199,43.3199,43.3199,43.3199,300.0
2018-05-21 12:45:00,54.9,54.92,54.9,54.91,300.0,43.2805,43.2963,43.2805,43.2884,300.0
2018-05-21 12:50:00,54.91,54.91,54.9,54.9,1500.0,43.2884,43.2884,43.2805,43.2805,1500.0
2018-05-21 12:55:00,54.91,54.93,54.91,54.93,600.0,43.2884,43.3041,43.2884,43.3041,600.0
2018-05-21 13:00:00,54.96,54.96,54.96,54.96,100.0,43.3278,43.3278,43.3278,43.3278,100.0
2018-05-21 13:05:00,54.97,54.97,54.97,54.97,300.0,43.3357,43.3357,43.3357,43.3357,300.0
2018-05-21 13:10:00,54.95,54.95,54.95,54.95,100.0,43.3199,43.3199,43.3199,43.3199,100.0
2018-05-21 13:15:00,54.98,55.05,54.98,55.05,500.0,43.3436,43.3988,43.3436,43.3988,500.0
2018-05-21 13:20:00,55.04,55.07,55.04,55.07,700.0,43.3909,43.4145,43.3909,43.4145,700.0
2018-05-21 13:25:00,55.07,55.07,55.07,55.07,300.0,43.4145,43.4145,43.4145,43.4145,300.0
2018-05-21 13:30:00,55.1,55.1,55.08,55.08,200.0,43.4382,43.4382,43.4224,43.4224,200.0
2018-05-21 13:35:00,55.1,55.1,55.08,55.08,200.0,43.4382,43.4382,43.4224,43.4224,200.0
2018-05-21 13:40:00,55.08,55.09,55.08,55.09,300.0,43.4224,43.4303,43.4224,43.4303,300.0
2018-05-21 13:45:00,55.09,55.1,55.09,55.1,300.0,43.4303,43.4382,43.4303,43.4382,300.0
2018-05-21 13:50:00,55.1,55.1,55.1,55.1,0.0,43.4382,43.4382,43.4382,43.4382,0.0
2018-05-21 13:55:00,55.1,55.1,55.1,55.1,100.0,43.4382,43.4382,43.4382,43.4382,100.0
2018-05-21 14:00:00,55.16,55.17,55.16,55.17,200.0,43.4855,43.4934,43.4855,43.4934,200.0
2018-05-21 14:05:00,55.18,55.18,55.16,55.16,400.0,43.5012,43.5012,43.4855,43.4855,400.0
2018-05-21 14:10:00,55.14,55.17,55.13,55.17,500.0,43.4697,43.4934,43.4618,43.4934,500.0
2018-05-21 14:15:00,55.2,55.26,55.2,55.26,300.0,43.517,43.5643,43.517,43.5643,300.0
2018-05-21 14:20:00,55.28,55.28,55.23,55.23,600.0,43.5801,43.5801,43.5407,43.5407,600.0
2018-05-21 14:25:00,55.24,55.24,55.24,55.24,200.0,43.5485,43.5485,43.5485,43.5485,200.0
2018-05-21 14:30:00,55.23,55.23,55.22,55.22,200.0,43.5407,43.5407,43.5328,43.5328,200.0
2018-05-21 14:35:00,55.22,55.23,55.2,55.22,800.0,43.5328,43.5407,43.517,43.5328,800.0
2018-05-21 14:40:00,55.23,55.24,55.23,55.24,200.0,43.5407,43.5485,43.5407,43.5485,200.0
2018-05-21 14:45:00,55.23,55.3,55.23,55.3,300.0,43.5407,43.5958,43.5407,43.5958,300.0
2018-05-21 14:50:00,55.3,55.3,55.28,55.29,800.0,43.5958,43.5958,43.5801,43.588,800.0
2018-05-21 14:55:00,55.27,55.27,55.25,55.25,200.0,43.5722,43.5722,43.5564,43.5564,200.0
2018-05-21 15:00:00,55.27,55.36,55.27,55.35,1000.0,43.5722,43.6431,43.5722,43.6353,1000.0
2018-05-21 15:05:00,55.35,55.35,55.31,55.31,400.0,43.6353,43.6353,43.6037,43.6037,400.0
2018-05-21 15:10:00,55.31,55.45,55.31,55.45,1587.0,43.6037,43.7141,43.6037,43.7141,1587.0
2018-05-21 15:15:00,55.45,55.46,55.4,55.4,1559.0,43.7141,43.722,43.6747,43.6747,1559.0
2018-05-21 15:20:00,55.36,55.36,55.31,55.31,800.0,43.6431,43.6431,43.6037,43.6037,800.0
2018-05-21 15:25:00,55.29,55.33,55.28,55.28,1200.0,43.588,43.6195,43.5801,43.5801,1200.0
2018-05-21 15:30:00,55.29,55.29,55.25,55.25,600.0,43.588,43.588,43.5564,43.5564,600.0
2018-05-21 15:35:00,55.25,55.31,55.25,55.29,2000.0,43.5564,43.6037,43.5564,43.588,2000.0
2018-05-21 15:40:00,55.3,55.3,55.24,55.24,2945.0,43.5958,43.5958,43.5485,43.5485,2945.0
2018-05-21 15:45:00,55.25,55.28,55.25,55.26,1300.0,43.5564,43.5801,43.5564,43.5643,1300.0
2018-05-21 15:50:00,55.26,55.29,55.21,55.21,2400.0,43.5643,43.588,43.5249,43.5249,2400.0
2018-05-21 15:55:00,55.2,55.24,55.18,55.2,4624.0,43.517,43.5485,43.5012,43.517,4624.0
2018-05-22 09:30:00,55.07,55.14,54.92,54.92,900.0,43.4145,43.4697,43.2963,43.2963,900.0
2018-05-22 09:35:00,54.7,54.7,54.7,54.7,100.0,43.1228,43.1228,43.1228,43.1228,100.0
2018-05-22 09:40:00,54.62,54.67,54.56,54.62,900.0,43.0598,43.0992,43.0125,43.0598,900.0
2018-05-22 09:45:00,54.6,54.89,54.6,54.89,400.0,43.044,43.2726,43.044,43.2726,400.0
2018-05-22 09:50:00,54.93,54.93,54.84,54.84,200.0,43.3041,43.3041,43.2332,43.2332,200.0
2018-05-22 09:55:00,54.83,54.93,54.83,54.87,500.0,43.2253,43.3041,43.2253,43.2568,500.0
2018-05-22 10:00:00,54.89,54.93,54.86,54.9,600.0,43.2726,43.3041,43.249,43.2805,600.0
2018-05-22 10:05:00,54.89,54.94,54.89,54.94,300.0,43.2726,43.312,43.2726,43.312,300.0
2018-05-22 10:10:00,54.98,54.98,54.9,54.9,500.0,43.3436,43.3436,43.2805,43.2805,500.0
2018-05-22 10:15:00,54.88,55.03,54.88,55.01,400.0,43.2647,43.383,43.2647,43.3672,400.0
2018-05-22 10:20:00,54.96,54.96,54.92,54.93,500.0,43.3278,43.3278,43.2963,43.3041,500.0
2018-05-22 10:25:00,55.01,55.01,54.96,54.96,200.0,43.3672,43.3672,43.3278,43.3278,200.0
2018-05-22 10:30:00,55.08,55.24,55.08,55.24,900.0,43.4224,43.5485,43.4224,43.5485,900.0
2018-05-22 10:35:00,55.21,55.22,55.17,55.19,7886.0,43.5249,43.5328,43.4934,43.5091,7886.0
2018-05-22 10:40:00,55.34,55.34,55.29,55.29,200.0,43.6274,43.6274,43.588,43.588,200.0
2018-05-22 10:45:00,55.24,55.32,55.24,55.3,1136.0,43.5485,43.6116,43.5485,43.5958,1136.0
2018-05-22 10:50:00,55.42,55.54,55.41,55.54,500.0,43.6904,43.785,43.6826,43.785,500.0
2018-05-22 10:55:00,55.5,55.62,55.5,55.58,800.0,43.7535,43.8481,43.7535,43.8166,800.0
2018-05-22 11:00:00,55.58,55.62,55.5,55.5,3802.0,43.8166,43.8481,43.7535,43.7535,3802.0
2018-05-22 11:05:00,55.47,55.63,55.47,55.58,1100.0,43.7299,43.856,43.7299,43.8166,1100.0
2018-05-22 11:10:00,55.59,55.73,55.59,55.73,1643.0,43.8245,43.9348,43.8245,43.9348,1643.0
2018-05-22 11:15:00,55.68,55.78,55.68,55.77,900.0,43.8954,43.9742,43.8954,43.9664,900.0
2018-05-22 11:20:00,55.79,55.91,55.79,55.9,1000.0,43.9821,44.0767,43.9821,44.0689,1000.0
2018-05-22 11:25:00,55.84,55.84,55.83,55.84,600.0,44.0215,44.0215,44.0137,44.0215,600.0
2018-05-22 11:30:00,55.86,55.86,55.78,55.79,300.0,44.0373,44.0373,43.9742,43.9821,300.0
2018-05-22 11:35:00,55.75,55.78,55.75,55.78,500.0,43.9506,43.9742,43.9506,43.9742,500.0
2018-05-22 11:40:00,55.88,55.96,55.87,55.96,800.0,44.0531,44.1162,44.0452,44.1162,800.0
2018-05-22 11:45:00,55.94,55.99,55.93,55.94,893.0,44.1004,44.1398,44.0925,44.1004,893.0
2018-05-22 11:50:00,55.92,55.93,55.92,55.92,1000.0,44.0846,44.0925,44.0846,44.0846,1000.0
2018-05-22 11:55:00,55.93,56.05,55.92,56.04,1700.0,44.0925,44.1871,44.0846,44.1792,1700.0
2018-05-22 12:00:00,55.99,56.0,55.91,55.92,1000.0,44.1398,44.1477,44.0767,44.0846,1000.0
2018-05-22 12:05:00,55.93,55.93,55.87,55.88,1950.0,44.0925,44.0925,44.0452,44.0531,1950.0
2018-05-22 12:10:00,55.85,55.85,55.79,55.8,2384.0,44.0294,44.0294,43.9821,43.99,2384.0
2018-05-22 12:15:00,55.78,55.78,55.7,55.75,2436.0,43.9742,43.9742,43.9112,43.9506,2436.0
2018-05-22 12:20:00,55.74,55.75,55.69,55.75,1800.0,43.9427,43.9506,43.9033,43.9506,1800.0
2018-05-22 12:25:00,55.74,55.74,55.67,55.7,1735.0,43.9427,43.9427,43.8875,43.9112,1735.0
2018-05-22 12:30:00,55.71,55.74,55.67,55.74,1800.0,43.9191,43.9427,43.8875,43.9427,1800.0
2018-05-22 12:35:00,55.72,55.73,55.7,55.73,800.0,43.9269,43.9348,43.9112,43.9348,800.0
2018-05-22 12:40:00,55.75,55.75,55.72,55.72,1061.0,43.9506,43.9506,43.9269,43.9269,1061.0
2018-05-22 12:45:00,55.73,55.73,55.63,55.63,3200.0,43.9348,43.9348,43.856,43.856,3200.0
2018-05-22 12:50:00,55.63,55.64,55.58,55.59,3000.0,43.856,43.8639,43.8166,43.8245,3000.0
2018-05-22 12:55:00,55.56,55.6,55.55,55.6,1910.0,43.8008,43.8323,43.7929,43.8323,1910.0
2018-05-22 13:00:00,55.6,55.65,55.59,55.62,900.0,43.8323,43.8718,43.8245,43.8481,900.0
2018-05-22 13:05:00,55.62,55.64,55.62,55.62,600.0,43.8481,43.8639,43.8481,43.8481,600.0
2018-05-22 13:10:00,55.64,55.65,55.63,55.65,300.0,43.8639,43.8718,43.856,43.8718,300.0
2018-05-22 13:15:00,55.63,55.65,55.63,55.65,700.0,43.856,43.8718,43.856,43.8718,700.0
2018-05-22 13:20:00,55.62,55.62,55.61,55.62,400.0,43.8481,43.8481,43.8402,43.8481,400.0
2018-05-22 13:25:00,55.59,55.59,55.56,55.56,600.0,43.8245,43.8245,43.8008,43.8008,600.0
2018-05-22 13:30:00,55.54,55.55,55.54,55.55,200.0,43.785,43.7929,43.785,43.7929,200.0
2018-05-22 13:35:00,55.55,55.55,55.51,55.52,1120.0,43.7929,43.7929,43.7614,43.7693,1120.0
2018-05-22 13:40:00,55.52,55.59,55.52,55.59,1600.0,43.7693,43.8245,43.7693,43.8245,1600.0
2018-05-22 13:45:00,55.6,55.61,55.6,55.61,244.0,43.8323,43.8402,43.8323,43.8402,244.0
2018-05-22 13:50:00,55.68,55.69,55.66,55.69,900.0,43.8954,43.9033,43.8796,43.9033,900.0
2018-05-22 13:55:00,55.68,55.74,55.67,55.74,1100.0,43.8954,43.9427,43.8875,43.9427,1100.0
2018-05-22 14:00:00,55.74,55.78,55.72,55.78,1200.0,43.9427,43.9742,43.9269,43.9742,1200.0
2018-05-22 14:05:00,55.74,55.75,55.74,55.75,316.0,43.9427,43.9506,43.9427,43.9506,316.0
2018-05-22 14:10:00,55.74,55.74,55.72,55.72,300.0,43.9427,43.9427,43.9269,43.9269,300.0
2018-05-22 14:15:00,55.72,55.74,55.72,55.73,800.0,43.9269,43.9427,43.9269,43.9348,800.0
2018-05-22 14:20:00,55.73,55.73,55.71,55.71,700.0,43.9348,43.9348,43.9191,43.9191,700.0
2018-05-22 14:25:00,55.7,55.7,55.69,55.69,600.0,43.9112,43.9112,43.9033,43.9033,600.0
2018-05-22 14:30:00,55.68,55.7,55.65,55.65,1357.0,43.8954,43.9112,43.8718,43.8718,1357.0
2018-05-22 14:35:00,55.64,55.64,55.63,55.64,600.0,43.8639,43.8639,43.856,43.8639,600.0
2018-05-22 14:40:00,55.64,55.69,55.64,55.69,996.0,43.8639,43.9033,43.8639,43.9033,996.0
2018-05-22 14:45:00,55.71,55.72,55.71,55.72,200.0,43.9191,43.9269,43.9191,43.9269,200.0
2018-05-22 14:50:00,55.73,55.76,55.73,55.76,400.0,43.9348,43.9585,43.9348,43.9585,400.0
2018-05-22 14:55:00,55.77,55.81,55.77,55.79,2033.0,43.9664,43.9979,43.9664,43.9821,2033.0
2018-05-22 15:00:00,55.78,55.78,55.74,55.74,600.0,43.9742,43.9742,43.9427,43.9427,600.0
2018-05-22 15:05:00,55.74,55.74,55.71,55.72,1600.0,43.9427,43.9427,43.9191,43.9269,1600.0
2018-05-22 15:10:00,55.71,55.74,55.69,55.69,1800.0,43.9191,43.9427,43.9033,43.9033,1800.0
2018-05-22 15:15:00,55.7,55.7,55.63,55.63,1400.0,43.9112,43.9112,43.856,43.856,1400.0
2018-05-22 15:20:00,55.63,55.7,55.63,55.68,1200.0,43.856,43.9112,43.856,43.8954,1200.0
2018-05-22 15:25:00,55.69,55.69,55.68,55.69,900.0,43.9033,43.9033,43.8954,43.9033,900.0
2018-05-22 15:30:00,55.69,55.73,55.67,55.72,2000.0,43.9033,43.9348,43.8875,43.9269,2000.0
2018-05-22 15:35:00,55.71,55.73,55.7,55.7,1434.0,43.9191,43.9348,43.9112,43.9112,1434.0
2018-05-22 15:40:00,55.7,55.73,55.7,55.71,1400.0,43.9112,43.9348,43.9112,43.9191,1400.0
2018-05-22 15:45:00,55.69,55.69,55.65,55.65,1700.0,43.9033,43.9033,43.8718,43.8718,1700.0
2018-05-22 15:50:00,55.64,55.69,55.64,55.65,3400.0,43.8639,43.9033,43.8639,43.8718,3400.0
2018-05-22 15:55:00,55.65,55.78,55.65,55.72,6929.0,43.8718,43.9742,43.8718,43.9269,6929.0
2018-05-23 09:30:00,56.08,56.14,56.08,56.14,200.0,44.2108,44.2581,44.2108,44.2581,200.0
2018-05-23 09:35:00,55.93,56.0,55.93,56.0,900.0,44.0925,44.1477,44.0925,44.1477,900.0
2018-05-23 09:40:00,56.03,56.15,56.03,56.13,1129.0,44.1713,44.2659,44.1713,44.2502,1129.0
2018-05-23 09:45:00,56.12,56.17,56.11,56.11,800.0,44.2423,44.2817,44.2344,44.2344,800.0
2018-05-23 09:50:00,56.16,56.21,56.16,56.17,600.0,44.2738,44.3132,44.2738,44.2817,600.0
2018-05-23 09:55:00,56.24,56.38,56.24,56.38,900.0,44.3369,44.4473,44.3369,44.4473,900.0
2018-05-23 10:00:00,56.43,56.64,56.42,56.62,1700.0,44.4867,44.6522,44.4788,44.6365,1700.0
2018-05-23 10:05:00,56.6,56.62,56.54,56.54,1300.0,44.6207,44.6365,44.5734,44.5734,1300.0
2018-05-23 10:10:00,56.54,56.56,56.46,56.56,1400.0,44.5734,44.5892,44.5103,44.5892,1400.0
2018-05-23 10:15:00,56.54,56.62,56.53,56.58,1300.0,44.5734,44.6365,44.5655,44.6049,1300.0
2018-05-23 10:20:00,56.67,56.83,56.66,56.82,2200.0,44.6759,44.802,44.668,44.7941,2200.0
2018-05-23 10:25:00,56.83,56.83,56.71,56.73,1000.0,44.802,44.802,44.7074,44.7232,1000.0
2018-05-23 10:30:00,56.75,56.82,56.75,56.78,1209.0,44.7389,44.7941,44.7389,44.7626,1209.0
2018-05-23 10:35:00,56.77,56.86,56.77,56.84,1200.0,44.7547,44.8257,44.7547,44.8099,1200.0
2018-05-23 10:40:00,56.82,56.83,56.75,56.79,1500.0,44.7941,44.802,44.7389,44.7705,1500.0
2018-05-23 10:45:00,56.86,56.91,56.86,56.91,200.0,44.8257,44.8651,44.8257,44.8651,200.0
2018-05-23 10:50:00,56.94,56.97,56.93,56.97,615.0,44.8887,44.9124,44.8809,44.9124,615.0
2018-05-23 10:55:00,56.96,56.96,56.81,56.81,1600.0,44.9045,44.9045,44.7863,44.7863,1600.0
2018-05-23 11:00:00,56.79,56.79,56.78,56.78,200.0,44.7705,44.7705,44.7626,44.7626,200.0
2018-05-23 11:05:00,56.77,56.87,56.76,56.76,400.0,44.7547,44.8336,44.7468,44.7468,400.0
2018-05-23 11:10:00,56.7,56.72,56.7,56.71,300.0,44.6995,44.7153,44.6995,44.7074,300.0
2018-05-23 11:15:00,56.68,56.7,56.64,56.67,1261.0,44.6838,44.6995,44.6522,44.6759,1261.0
2018-05-23 11:20:00,56.68,56.69,56.66,56.68,900.0,44.6838,44.6916,44.668,44.6838,900.0
2018-05-23 11:25:00,56.63,56.67,56.63,56.63,800.0,44.6443,44.6759,44.6443,44.6443,800.0
2018-05-23 11:30:00,56.56,56.58,56.54,56.54,408.0,44.5892,44.6049,44.5734,44.5734,408.0
2018-05-23 11:35:00,56.64,56.7,56.63,56.68,900.0,44.6522,44.6995,44.6443,44.6838,900.0
2018-05-23 11:40:00,56.7,56.7,56.59,56.59,600.0,44.6995,44.6995,44.6128,44.6128,600.0
2018-05-23 11:45:00,56.62,56.63,56.52,56.53,1200.0,44.6365,44.6443,44.5576,44.5655,1200.0
2018-05-23 11:50:00,56.55,56.56,56.54,56.54,300.0,44.5813,44.5892,44.5734,44.5734,300.0
2018-05-23 11:55:00,56.54,56.57,56.43,56.43,1014.0,44.5734,44.597,44.4867,44.4867,1014.0
2018-05-23 12:00:00,56.47,56.51,56.47,56.47,900.0,44.5182,44.5497,44.5182,44.5182,900.0
2018-05-23 12:05:00,56.42,56.44,56.4,56.41,700.0,44.4788,44.4946,44.463,44.4709,700.0
2018-05-23 12:10:00,56.37,56.39,56.35,56.37,700.0,44.4394,44.4551,44.4236,44.4394,700.0
2018-05-23 12:15:00,56.36,56.4,56.34,56.37,2400.0,44.4315,44.463,44.4157,44.4394,2400.0
2018-05-23 12:20:00,56.39,56.41,56.34,56.34,1200.0,44.4551,44.4709,44.4157,44.4157,1200.0
2018-05-23 12:25:00,56.35,56.37,56.29,56.29,1989.0,44.4236,44.4394,44.3763,44.3763,1989.0
2018-05-23 12:30:00,56.3,56.35,56.26,56.26,1402.0,44.3842,44.4236,44.3527,44.3527,1402.0
2018-05-23 12:35:00,56.26,56.35,56.26,56.35,1100.0,44.3527,44.4236,44.3527,44.4236,1100.0
2018-05-23 12:40:00,56.33,56.34,56.32,56.33,1571.0,44.4078,44.4157,44.4,44.4078,1571.0
2018-05-23 12:45:00,56.31,56.41,56.31,56.38,1600.0,44.3921,44.4709,44.3921,44.4473,1600.0
2018-05-23 12:50:00,56.38,56.42,56.38,56.42,1300.0,44.4473,44.4788,44.4473,44.4788,1300.0
2018-05-23 12:55:00,56.39,56.4,56.35,56.37,2500.0,44.4551,44.463,44.4236,44.4394,2500.0
2018-05-23 13:00:00,56.37,56.37,56.33,56.37,2378.0,44.4394,44.4394,44.4078,44.4394,2378.0
2018-05-23 13:05:00,56.38,56.43,56.38,56.39,1700.0,44.4473,44.4867,44.4473,44.4551,1700.0
2018-05-23 13:10:00,56.38,56.41,56.38,56.38,1019.0,44.4473,44.4709,44.4473,44.4473,1019.0
2018-05-23 13:15:00,56.4,56.46,56.38,56.44,1448.0,44.463,44.5103,44.4473,44.4946,1448.0
2018-05-23 13:20:00,56.42,56.43,56.41,56.42,1400.0,44.4788,44.4867,44.4709,44.4788,1400.0
2018-05-23 13:25:00,56.42,56.44,56.39,56.42,2054.0,44.4788,44.4946,44.4551,44.4788,2054.0
2018-05-23 13:30:00,56.46,56.48,56.44,56.48,1400.0,44.5103,44.5261,44.4946,44.5261,1400.0
2018-05-23 13:35:00,56.48,56.49,56.47,56.49,2500.0,44.5261,44.534,44.5182,44.534,2500.0
2018-05-23 13:40:00,56.5,56.5,56.44,56.44,870.0,44.5419,44.5419,44.4946,44.4946,870.0
2018-05-23 13:45:00,56.44,56.46,56.4,56.44,2600.0,44.4946,44.5103,44.463,44.4946,2600.0
2018-05-23 13:50:00,56.44,56.44,56.43,56.44,900.0,44.4946,44.4946,44.4867,44.4946,900.0
2018-05-23 13:55:00,56.48,56.49,56.45,56.49,2500.0,44.5261,44.534,44.5024,44.534,2500.0
2018-05-23 14:00:00,56.54,56.54,56.48,56.49,1847.0,44.5734,44.5734,44.5261,44.534,1847.0
2018-05-23 14:05:00,56.5,56.55,56.5,56.52,1692.0,44.5419,44.5813,44.5419,44.5576,1692.0
2018-05-23 14:10:00,56.52,56.57,56.52,56.57,1328.0,44.5576,44.597,44.5576,44.597,1328.0
2018-05-23 14:15:00,56.57,56.61,56.57,56.59,612.0,44.597,44.6286,44.597,44.6128,612.0
2018-05-23 14:20:00,56.6,56.63,56.58,56.62,3062.0,44.6207,44.6443,44.6049,44.6365,3062.0
2018-05-23 14:25:00,56.63,56.63,56.57,56.58,2900.0,44.6443,44.6443,44.597,44.6049,2900.0
2018-05-23 14:30:00,56.58,56.62,56.55,56.55,2902.0,44.6049,44.6365,44.5813,44.5813,2902.0
2018-05-23 14:35:00,56.54,56.57,56.52,56.52,3518.0,44.5734,44.597,44.5576,44.5576,3518.0
2018-05-23 14:40:00,56.49,56.57,56.49,56.55,1381.0,44.534,44.597,44.534,44.5813,1381.0
2018-05-23 14:45:00,56.59,56.59,56.55,56.55,900.0,44.6128,44.6128,44.5813,44.5813,900.0
2018-05-23 14:50:00,56.56,56.56,56.56,56.56,100.0,44.5892,44.5892,44.5892,44.5892,100.0
2018-05-23 14:55:00,56.57,56.67,56.56,56.67,1407.0,44.597,44.6759,44.5892,44.6759,1407.0
2018-05-23 15:00:00,56.69,56.74,56.69,56.74,700.0,44.6916,44.7311,44.6916,44.7311,700.0
2018-05-23 15:05:00,56.77,56.8,56.77,56.78,1004.0,44.7547,44.7784,44.7547,44.7626,1004.0
2018-05-23 15:10:00,56.79,56.81,56.78,56.79,1400.0,44.7705,44.7863,44.7626,44.7705,1400.0
2018-05-23 15:15:00,56.8,56.81,56.79,56.79,700.0,44.7784,44.7863,44.7705,44.7705,700.0
2018-05-23 15:20:00,56.79,56.79,56.75,56.76,1200.0,44.7705,44.7705,44.7389,44.7468,1200.0
2018-05-23 15:25:00,56.75,56.76,56.72,56.76,1667.0,44.7389,44.7468,44.7153,44.7468,1667.0
2018-05-23 15:30:00,56.75,56.75,56.72,56.72,1923.0,44.7389,44.7389,44.7153,44.7153,1923.0
2018-05-23 15:35:00,56.74,56.74,56.66,56.66,604.0,44.7311,44.7311,44.668,44.668,604.0
2018-05-23 15:40:00,56.66,56.67,56.64,56.66,2325.0,44.668,44.6759,44.6522,44.668,2325.0
2018-05-23 15:45:00,56.66,56.69,56.66,56.67,2351.0,44.668,44.6916,44.668,44.6759,2351.0
2018-05-23 15:50:00,56.68,56.75,56.66,56.75,3627.0,44.6838,44.7389,44.668,44.7389,3627.0
2018-05-23 15:55:00,56.76,56.83,56.75,56.8,11046.0,44.7468,44.802,44.7389,44.7784,11046.0
2018-05-24 09:30:00,56.8,56.88,56.68,56.78,800.0,44.7784,44.8414,44.6838,44.7626,800.0
2018-05-24 09:35:00,56.7,56.7,56.51,56.51,700.0,44.6995,44.6995,44.5497,44.5497,700.0
2018-05-24 09:40:00,56.52,56.52,56.36,56.44,700.0,44.5576,44.5576,44.4315,44.4946,700.0
2018-05-24 09:45:00,56.31,56.31,56.21,56.24,700.0,44.3921,44.3921,44.3132,44.3369,700.0
2018-05-24 09:50:00,56.14,56.14,56.05,56.09,1700.0,44.2581,44.2581,44.1871,44.2186,1700.0
2018-05-24 09:55:00,55.97,55.97,55.85,55.96,600.0,44.124,44.124,44.0294,44.1162,600.0
2018-05-24 10:00:00,55.98,56.24,55.98,56.03,1200.0,44.1319,44.3369,44.1319,44.1713,1200.0
2018-05-24 10:05:00,56.05,56.14,56.05,56.14,400.0,44.1871,44.2581,44.1871,44.2581,400.0
2018-05-24 10:10:00,55.99,56.0,55.97,55.97,600.0,44.1398,44.1477,44.124,44.124,600.0
2018-05-24 10:15:00,55.96,55.96,55.92,55.92,600.0,44.1162,44.1162,44.0846,44.0846,600.0
2018-05-24 10:20:00,55.91,55.96,55.91,55.91,1300.0,44.0767,44.1162,44.0767,44.0767,1300.0
2018-05-24 10:25:00,55.9,55.91,55.84,55.84,900.0,44.0689,44.0767,44.0215,44.0215,900.0
2018-05-24 10:30:00,55.86,55.87,55.85,55.87,400.0,44.0373,44.0452,44.0294,44.0452,400.0
2018-05-24 10:35:00,55.88,55.92,55.88,55.9,700.0,44.0531,44.0846,44.0531,44.0689,700.0
2018-05-24 10:40:00,55.94,55.96,55.91,55.91,1300.0,44.1004,44.1162,44.0767,44.0767,1300.0
2018-05-24 10:45:00,55.91,55.92,55.86,55.92,1316.0,44.0767,44.0846,44.0373,44.0846,1316.0
2018-05-24 10:50:00,55.98,55.98,55.94,55.98,1600.0,44.1319,44.1319,44.1004,44.1319,1600.0
2018-05-24 10:55:00,55.98,56.04,55.98,56.04,1100.0,44.1319,44.1792,44.1319,44.1792,1100.0
2018-05-24 11:00:00,56.04,56.15,56.04,56.1,1200.0,44.1792,44.2659,44.1792,44.2265,1200.0
2018-05-24 11:05:00,56.1,56.1,56.03,56.04,794.0,44.2265,44.2265,44.1713,44.1792,794.0
2018-05-24 11:10:00,56.02,56.04,56.02,56.04,400.0,44.1635,44.1792,44.1635,44.1792,400.0
2018-05-24 11:15:00,56.04,56.04,56.0,56.0,380.0,44.1792,44.1792,44.1477,44.1477,380.0
2018-05-24 11:20:00,55.95,55.95,55.95,55.95,100.0,44.1083,44.1083,44.1083,44.1083,100.0
2018-05-24 11:25:00,55.93,56.0,55.93,56.0,500.0,44.0925,44.1477,44.0925,44.1477,500.0
2018-05-24 11:30:00,56.02,56.06,56.0,56.01,1529.0,44.1635,44.195,44.1477,44.1556,1529.0
2018-05-24 11:35:00,55.99,56.04,55.99,56.04,900.0,44.1398,44.1792,44.1398,44.1792,900.0
2018-05-24 11:40:00,56.02,56.05,56.02,56.03,700.0,44.1635,44.1871,44.1635,44.1713,700.0
2018-05-24 11:45:00,56.03,56.05,56.0,56.0,600.0,44.1713,44.1871,44.1477,44.1477,600.0
2018-05-24 11:50:00,56.0,56.01,56.0,56.01,300.0,44.1477,44.1556,44.1477,44.1556,300.0
2018-05-24 11:55:00,56.02,56.04,56.02,56.02,400.0,44.1635,44.1792,44.1635,44.1635,400.0
2018-05-24 12:00:00,56.01,56.02,55.97,56.0,600.0,44.1556,44.1635,44.124,44.1477,600.0
2018-05-24 12:05:00,56.03,56.03,55.97,55.97,800.0,44.1713,44.1713,44.124,44.124,800.0
2018-05-24 12:10:00,55.99,56.02,55.97,55.97,1000.0,44.1398,44.1635,44.124,44.124,1000.0
2018-05-24 12:15:00,55.99,56.02,55.99,56.02,300.0,44.1398,44.1635,44.1398,44.1635,300.0
2018-05-24 12:20:00,56.01,56.01,55.98,55.98,1000.0,44.1556,44.1556,44.1319,44.1319,1000.0
2018-05-24 12:25:00,56.0,56.02,55.99,55.99,800.0,44.1477,44.1635,44.1398,44.1398,800.0
2018-05-24 12:30:00,56.0,56.01,55.99,56.01,900.0,44.1477,44.1556,44.1398,44.1556,900.0
2018-05-24 12:35:00,56.01,56.01,55.98,55.98,1300.0,44.1556,44.1556,44.1319,44.1319,1300.0
2018-05-24 12:40:00,55.97,55.97,55.95,55.96,1000.0,44.124,44.124,44.1083,44.1162,1000.0
2018-05-24 12:45:00,55.94,55.94,55.9,55.91,1000.0,44.1004,44.1004,44.0689,44.0767,1000.0
2018-05-24 12:50:00,55.91,55.91,55.87,55.87,1815.0,44.0767,44.0767,44.0452,44.0452,1815.0
2018-05-24 12:55:00,55.89,55.94,55.89,55.94,600.0,44.061,44.1004,44.061,44.1004,600.0
2018-05-24 13:00:00,55.93,55.93,55.9,55.91,500.0,44.0925,44.0925,44.0689,44.0767,500.0
2018-05-24 13:05:00,55.91,55.97,55.91,55.97,700.0,44.0767,44.124,44.0767,44.124,700.0
2018-05-24 13:10:00,55.94,55.94,55.93,55.94,300.0,44.1004,44.1004,44.0925,44.1004,300.0
2018-05-24 13:15:00,55.98,55.98,55.97,55.97,300.0,44.1319,44.1319,44.124,44.124,300.0
2018-05-24 13:20:00,56.0,56.0,55.98,55.99,682.0,44.1477,44.1477,44.1319,44.1398,682.0
2018-05-24 13:25:00,55.99,56.0,55.97,55.97,700.0,44.1398,44.1477,44.124,44.124,700.0
2018-05-24 13:30:00,55.98,56.02,55.98,56.02,400.0,44.1319,44.1635,44.1319,44.1635,400.0
2018-05-24 13:35:00,56.04,56.05,56.03,56.04,600.0,44.1792,44.1871,44.1713,44.1792,600.0
2018-05-24 13:40:00,56.05,56.06,56.05,56.06,300.0,44.1871,44.195,44.1871,44.195,300.0
2018-05-24 13:45:00,56.07,56.07,56.04,56.04,400.0,44.2029,44.2029,44.1792,44.1792,400.0
2018-05-24 13:50:00,56.01,56.03,56.01,56.02,300.0,44.1556,44.1713,44.1556,44.1635,300.0
2018-05-24 13:55:00,56.0,56.02,56.0,56.01,400.0,44.1477,44.1635,44.1477,44.1556,400.0
2018-05-24 14:00:00,56.0,56.0,55.97,55.97,1000.0,44.1477,44.1477,44.124,44.124,1000.0
2018-05-24 14:05:00,55.99,56.0,55.97,56.0,900.0,44.1398,44.1477,44.124,44.1477,900.0
2018-05-24 14:10:00,56.0,56.0,56.0,56.0,100.0,44.1477,44.1477,44.1477,44.1477,100.0
2018-05-24 14:15:00,56.05,56.05,56.01,56.02,800.0,44.1871,44.1871,44.1556,44.1635,800.0
2018-05-24 14:20:00,55.99,55.99,55.97,55.97,700.0,44.1398,44.1398,44.124,44.124,700.0
2018-05-24 14:25:00,55.94,55.96,55.93,55.95,1627.0,44.1004,44.1162,44.0925,44.1083,1627.0
2018-05-24 14:30:00,55.95,55.96,55.94,55.94,900.0,44.1083,44.1162,44.1004,44.1004,900.0
2018-05-24 14:35:00,55.96,55.98,55.95,55.95,700.0,44.1162,44.1319,44.1083,44.1083,700.0
2018-05-24 14:40:00,55.94,55.94,55.94,55.94,400.0,44.1004,44.1004,44.1004,44.1004,400.0
2018-05-24 14:45:00,55.94,55.96,55.94,55.96,657.0,44.1004,44.1162,44.1004,44.1162,657.0
2018-05-24 14:50:00,55.95,55.95,55.91,55.91,1050.0,44.1083,44.1083,44.0767,44.0767,1050.0
2018-05-24 14:55:00,55.91,55.96,55.91,55.96,500.0,44.0767,44.1162,44.0767,44.1162,500.0
2018-05-24 15:00:00,55.97,55.97,55.96,55.96,600.0,44.124,44.124,44.1162,44.1162,600.0
2018-05-24 15:05:00,55.98,56.01,55.97,56.01,1100.0,44.1319,44.1556,44.124,44.1556,1100.0
2018-05-24 15:10:00,56.02,56.11,56.02,56.11,500.0,44.1635,44.2344,44.1635,44.2344,500.0
2018-05-24 15:15:00,56.12,56.13,56.12,56.13,700.0,44.2423,44.2502,44.2423,44.2502,700.0
2018-05-24 15:20:00,56.13,56.13,56.12,56.13,1200.0,44.2502,44.2502,44.2423,44.2502,1200.0
2018-05-24 15:25:00,56.13,56.16,56.13,56.14,1100.0,44.2502,44.2738,44.2502,44.2581,1100.0
2018-05-24 15:30:00,56.13,56.14,56.13,56.14,800.0,44.2502,44.2581,44.2502,44.2581,800.0
2018-05-24 15:35:00,56.14,56.18,56.14,56.18,1300.0,44.2581,44.2896,44.2581,44.2896,1300.0
2018-05-24 15:40:00,56.2,56.23,56.2,56.22,1131.0,44.3054,44.329,44.3054,44.3211,1131.0
2018-05-24 15:45:00,56.2,56.2,56.15,56.18,1600.0,44.3054,44.3054,44.2659,44.2896,1600.0
2018-05-24 15:50:00,56.21,56.23,56.2,56.23,4400.0,44.3132,44.329,44.3054,44.329,4400.0
2018-05-24 15:55:00,56.23,56.24,56.19,56.24,3460.0,44.329,44.3369,44.2975,44.3369,3460.0
2018-05-25 09:30:00,56.59,56.69,56.57,56.57,1390.0,44.6128,44.6916,44.597,44.597,1390.0
2018-05-25 09:35:00,56.63,56.72,56.5,56.63,1120.0,44.6443,44.7153,44.5419,44.6443,1120.0
2018-05-25 09:40:00,56.66,56.66,56.56,56.56,500.0,44.668,44.668,44.5892,44.5892,500.0
2018-05-25 09:45:00,56.44,56.45,56.35,56.43,1100.0,44.4946,44.5024,44.4236,44.4867,1100.0
2018-05-25 09:50:00,56.42,56.5,56.42,56.5,500.0,44.4788,44.5419,44.4788,44.5419,500.0
2018-05-25 09:55:00,56.49,56.49,56.36,56.39,1900.0,44.534,44.534,44.4315,44.4551,1900.0
2018-05-25 10:00:00,56.43,56.45,56.27,56.27,1700.0,44.4867,44.5024,44.3605,44.3605,1700.0
2018-05-25 10:05:00,56.31,56.38,56.31,56.38,1300.0,44.3921,44.4473,44.3921,44.4473,1300.0
2018-05-25 10:10:00,56.4,56.43,56.4,56.43,1100.0,44.463,44.4867,44.463,44.4867,1100.0
2018-05-25 10:15:00,56.4,56.49,56.39,56.48,1800.0,44.463,44.534,44.4551,44.5261,1800.0
2018-05-25 10:20:00,56.51,56.56,56.49,56.56,875.0,44.5497,44.5892,44.534,44.5892,875.0
2018-05-25 10:25:00,56.48,56.61,56.48,56.61,3185.0,44.5261,44.6286,44.5261,44.6286,3185.0
2018-05-25 10:30:00,56.59,56.59,56.54,56.54,1300.0,44.6128,44.6128,44.5734,44.5734,1300.0
2018-05-25 10:35:00,56.55,56.62,56.54,56.62,999.0,44.5813,44.6365,44.5734,44.6365,999.0
2018-05-25 10:40:00,56.59,56.6,56.57,56.57,1400.0,44.6128,44.6207,44.597,44.597,1400.0
2018-05-25 10:45:00,56.6,56.65,56.6,56.63,1862.0,44.6207,44.6601,44.6207,44.6443,1862.0
2018-05-25 10:50:00,56.63,56.63,56.58,56.58,500.0,44.6443,44.6443,44.6049,44.6049,500.0
2018-05-25 10:55:00,56.57,56.64,56.57,56.6,2497.0,44.597,44.6522,44.597,44.6207,2497.0
2018-05-25 11:00:00,56.61,56.67,56.58,56.66,900.0,44.6286,44.6759,44.6049,44.668,900.0
2018-05-25 11:05:00,56.63,56.63,56.56,56.57,400.0,44.6443,44.6443,44.5892,44.597,400.0
2018-05-25 11:10:00,56.6,56.62,56.58,56.6,500.0,44.6207,44.6365,44.6049,44.6207,500.0
2018-05-25 11:15:00,56.62,56.69,56.62,56.67,640.0,44.6365,44.6916,44.6365,44.6759,640.0
2018-05-25 11:20:00,56.69,56.69,56.64,56.64,863.0,44.6916,44.6916,44.6522,44.6522,863.0
2018-05-25 11:25:00,56.63,56.64,56.63,56.64,200.0,44.6443,44.6522,44.6443,44.6522,200.0
2018-05-25 11:30:00,56.65,56.66,56.65,56.66,500.0,44.6601,44.668,44.6601,44.668,500.0
2018-05-25 11:35:00,56.66,56.66,56.6,56.6,1400.0,44.668,44.668,44.6207,44.6207,1400.0
2018-05-25 11:40:00,56.64,56.65,56.64,56.65,400.0,44.6522,44.6601,44.6522,44.6601,400.0
2018-05-25 11:45:00,56.65,56.68,56.65,56.68,700.0,44.6601,44.6838,44.6601,44.6838,700.0
2018-05-25 11:50:00,56.68,56.68,56.64,56.64,800.0,44.6838,44.6838,44.6522,44.6522,800.0
2018-05-25 11:55:00,56.65,56.65,56.62,56.62,300.0,44.6601,44.6601,44.6365,44.6365,300.0
2018-05-25 12:00:00,56.62,56.62,56.62,56.62,0.0,44.6365,44.6365,44.6365,44.6365,0.0
2018-05-25 12:05:00,56.61,56.61,56.52,56.52,600.0,44.6286,44.6286,44.5576,44.5576,600.0
2018-05-25 12:10:00,56.52,56.52,56.48,56.48,300.0,44.5576,44.5576,44.5261,44.5261,300.0
2018-05-25 12:15:00,56.53,56.53,56.5,56.53,800.0,44.5655,44.5655,44.5419,44.5655,800.0
2018-05-25 12:20:00,56.53,56.54,56.52,56.53,600.0,44.5655,44.5734,44.5576,44.5655,600.0
2018-05-25 12:25:00,56.53,56.56,56.53,56.55,600.0,44.5655,44.5892,44.5655,44.5813,600.0
2018-05-25 12:30:00,56.56,56.59,56.56,56.58,496.0,44.5892,44.6128,44.5892,44.6049,496.0
2018-05-25 12:35:00,56.58,56.58,56.58,56.58,0.0,44.6049,44.6049,44.6049,44.6049,0.0
2018-05-25 12:40:00,56.58,56.58,56.58,56.58,100.0,44.6049,44.6049,44.6049,44.6049,100.0
2018-05-25 12:45:00,56.53,56.53,56.53,56.53,400.0,44.5655,44.5655,44.5655,44.5655,400.0
2018-05-25 12:50:00,56.51,56.54,56.51,56.54,700.0,44.5497,44.5734,44.5497,44.5734,700.0
2018-05-25 12:55:00,56.54,56.54,56.54,56.54,0.0,44.5734,44.5734,44.5734,44.5734,0.0
2018-05-25 13:00:00,56.46,56.46,56.46,56.46,100.0,44.5103,44.5103,44.5103,44.5103,100.0
2018-05-25 13:05:00,56.46,56.49,56.46,56.49,200.0,44.5103,44.534,44.5103,44.534,200.0
2018-05-25 13:10:00,56.5,56.53,56.5,56.53,300.0,44.5419,44.5655,44.5419,44.5655,300.0
2018-05-25 13:15:00,56.53,56.56,56.53,56.56,595.0,44.5655,44.5892,44.5655,44.5892,595.0
2018-05-25 13:20:00,56.56,56.57,56.54,56.57,800.0,44.5892,44.597,44.5734,44.597,800.0
2018-05-25 13:25:00,56.55,56.56,56.54,56.55,600.0,44.5813,44.5892,44.5734,44.5813,600.0
2018-05-25 13:30:00,56.55,56.55,56.5,56.5,900.0,44.5813,44.5813,44.5419,44.5419,900.0
2018-05-25 13:35:00,56.47,56.48,56.46,56.47,600.0,44.5182,44.5261,44.5103,44.5182,600.0
2018-05-25 13:40:00,56.44,56.5,56.44,56.5,1200.0,44.4946,44.5419,44.4946,44.5419,1200.0
2018-05-25 13:45:00,56.51,56.51,56.49,56.5,765.0,44.5497,44.5497,44.534,44.5419,765.0
2018-05-25 13:50:00,56.5,56.51,56.47,56.51,1200.0,44.5419,44.5497,44.5182,44.5497,1200.0
2018-05-25 13:55:00,56.53,56.55,56.52,56.55,1200.0,44.5655,44.5813,44.5576,44.5813,1200.0
2018-05-25 14:00:00,56.59,56.59,56.57,56.57,600.0,44.6128,44.6128,44.597,44.597,600.0
2018-05-25 14:05:00,56.58,56.59,56.58,56.59,500.0,44.6049,44.6128,44.6049,44.6128,500.0
2018-05-25 14:10:00,56.63,56.64,56.62,56.64,700.0,44.6443,44.6522,44.6365,44.6522,700.0
2018-05-25 14:15:00,56.65,56.66,56.65,56.66,500.0,44.6601,44.668,44.6601,44.668,500.0
2018-05-25 14:20:00,56.63,56.63,56.63,56.63,800.0,44.6443,44.6443,44.6443,44.6443,800.0
2018-05-25 14:25:00,56.65,56.65,56.64,56.64,400.0,44.6601,44.6601,44.6522,44.6522,400.0
2018-05-25 14:30:00,56.65,56.65,56.65,56.65,200.0,44.6601,44.6601,44.6601,44.6601,200.0
2018-05-25 14:35:00,56.65,56.65,56.64,56.65,900.0,44.6601,44.6601,44.6522,44.6601,900.0
2018-05-25 14:40:00,56.65,56.65,56.61,56.61,900.0,44.6601,44.6601,44.6286,44.6286,900.0
2018-05-25 14:45:00,56.61,56.61,56.59,56.59,700.0,44.6286,44.6286,44.6128,44.6128,700.0
2018-05-25 14:50:00,56.58,56.58,56.57,56.57,300.0,44.6049,44.6049,44.597,44.597,300.0
2018-05-25 14:55:00,56.57,56.57,56.57,56.57,100.0,44.597,44.597,44.597,44.597,100.0
2018-05-25 15:00:00,56.6,56.6,56.6,56.6,100.0,44.6207,44.6207,44.6207,44.6207,100.0
2018-05-25 15:05:00,56.58,56.62,56.58,56.62,1200.0,44.6049,44.6365,44.6049,44.6365,1200.0
2018-05-25 15:10:00,56.64,56.65,56.62,56.65,700.0,44.6522,44.6601,44.6365,44.6601,700.0
2018-05-25 15:15:00,56.67,56.7,56.67,56.7,700.0,44.6759,44.6995,44.6759,44.6995,700.0
2018-05-25 15:20:00,56.71,56.71,56.66,56.66,200.0,44.7074,44.7074,44.668,44.668,200.0
2018-05-25 15:25:00,56.67,56.7,56.67,56.69,1022.0,44.6759,44.6995,44.6759,44.6916,1022.0
2018-05-25 15:30:00,56.72,56.73,56.71,56.71,700.0,44.7153,44.7232,44.7074,44.7074,700.0
2018-05-25 15:35:00,56.69,56.71,56.69,56.71,400.0,44.6916,44.7074,44.6916,44.7074,400.0
2018-05-25 15:40:00,56.71,56.72,56.71,56.71,818.0,44.7074,44.7153,44.7074,44.7074,818.0
2018-05-25 15:45:00,56.72,56.81,56.72,56.81,1450.0,44.7153,44.7863,44.7153,44.7863,1450.0
2018-05-25 15:50:00,56.82,56.84,56.8,56.83,1600.0,44.7941,44.8099,44.7784,44.802,1600.0
2018-05-25 15:55:00,56.84,56.88,56.84,56.86,7650.0,44.8099,44.8414,44.8099,44.8257,7650.0
2018-05-29 09:30:00,56.84,56.84,56.67,56.67,400.0,44.8099,44.8099,44.6759,44.6759,400.0
2018-05-29 09:35:00,56.56,56.75,56.56,56.75,631.0,44.5892,44.7389,44.5892,44.7389,631.0
2018-05-29 09:40:00,56.75,56.76,56.63,56.69,552.0,44.7389,44.7468,44.6443,44.6916,552.0
2018-05-29 09:45:00,56.49,56.55,56.49,56.52,411.0,44.534,44.5813,44.534,44.5576,411.0
2018-05-29 09:50:00,56.68,56.74,56.68,56.74,300.0,44.6838,44.7311,44.6838,44.7311,300.0
2018-05-29 09:55:00,56.82,56.92,56.82,56.92,539.0,44.7941,44.873,44.7941,44.873,539.0
2018-05-29 10:00:00,56.94,57.02,56.88,56.95,1100.0,44.8887,44.9518,44.8414,44.8966,1100.0
2018-05-29 10:05:00,56.94,56.98,56.92,56.92,800.0,44.8887,44.9203,44.873,44.873,800.0
2018-05-29 10:10:00,56.94,57.02,56.94,56.96,800.0,44.8887,44.9518,44.8887,44.9045,800.0
2018-05-29 10:15:00,56.96,57.09,56.93,57.09,1200.0,44.9045,45.007,44.8809,45.007,1200.0
2018-05-29 10:20:00,57.04,57.04,56.97,56.97,800.0,44.9676,44.9676,44.9124,44.9124,800.0
2018-05-29 10:25:00,56.99,57.01,56.98,56.99,500.0,44.9282,44.9439,44.9203,44.9282,500.0
2018-05-29 10:30:00,56.97,57.02,56.97,57.02,600.0,44.9124,44.9518,44.9124,44.9518,600.0
2018-05-29 10:35:00,57.05,57.18,57.05,57.16,1200.0,44.9755,45.0779,44.9755,45.0622,1200.0
2018-05-29 10:40:00,57.14,57.14,57.08,57.09,1100.0,45.0464,45.0464,44.9991,45.007,1100.0
2018-05-29 10:45:00,57.1,57.1,57.03,57.09,1200.0,45.0149,45.0149,44.9597,45.007,1200.0
2018-05-29 10:50:00,57.07,57.12,57.07,57.11,619.0,44.9912,45.0306,44.9912,45.0228,619.0
2018-05-29 10:55:00,57.1,57.15,57.1,57.12,1400.0,45.0149,45.0543,45.0149,45.0306,1400.0
2018-05-29 11:00:00,57.17,57.2,57.17,57.2,500.0,45.0701,45.0937,45.0701,45.0937,500.0
2018-05-29 11:05:00,57.18,57.21,57.17,57.21,700.0,45.0779,45.1016,45.0701,45.1016,700.0
2018-05-29 11:10:00,57.24,57.29,57.24,57.29,1000.0,45.1252,45.1647,45.1252,45.1647,1000.0
2018-05-29 11:15:00,57.29,57.29,57.25,57.25,1300.0,45.1647,45.1647,45.1331,45.1331,1300.0
2018-05-29 11:20:00,57.19,57.2,57.14,57.14,1100.0,45.0858,45.0937,45.0464,45.0464,1100.0
2018-05-29 11:25:00,57.15,57.16,57.08,57.08,1000.0,45.0543,45.0622,44.9991,44.9991,1000.0
2018-05-29 11:30:00,57.05,57.05,56.92,56.92,902.0,44.9755,44.9755,44.873,44.873,902.0
2018-05-29 11:35:00,56.94,56.95,56.93,56.95,500.0,44.8887,44.8966,44.8809,44.8966,500.0
2018-05-29 11:40:00,57.01,57.09,57.01,57.08,600.0,44.9439,45.007,44.9439,44.9991,600.0
2018-05-29 11:45:00,57.07,57.17,57.07,57.13,1200.0,44.9912,45.0701,44.9912,45.0385,1200.0
2018-05-29 11:50:00,57.22,57.22,57.14,57.14,700.0,45.1095,45.1095,45.0464,45.0464,700.0
2018-05-29 11:55:00,57.17,57.21,57.14,57.16,1200.0,45.0701,45.1016,45.0464,45.0622,1200.0
2018-05-29 12:00:00,57.18,57.18,57.02,57.02,1000.0,45.0779,45.0779,44.9518,44.9518,1000.0
2018-05-29 12:05:00,57.01,57.01,56.94,56.98,1000.0,44.9439,44.9439,44.8887,44.9203,1000.0
2018-05-29 12:10:00,56.96,56.96,56.87,56.87,1100.0,44.9045,44.9045,44.8336,44.8336,1100.0
2018-05-29 12:15:00,56.89,56.94,56.89,56.9,1300.0,44.8493,44.8887,44.8493,44.8572,1300.0
2018-05-29 12:20:00,56.9,56.99,56.9,56.99,1000.0,44.8572,44.9282,44.8572,44.9282,1000.0
2018-05-29 12:25:00,57.01,57.06,57.01,57.06,1200.0,44.9439,44.9833,44.9439,44.9833,1200.0
2018-05-29 12:30:00,57.06,57.06,56.99,56.99,1200.0,44.9833,44.9833,44.9282,44.9282,1200.0
2018-05-29 12:35:00,57.01,57.03,57.01,57.02,600.0,44.9439,44.9597,44.9439,44.9518,600.0
2018-05-29 12:40:00,57.05,57.05,57.0,57.0,3610.0,44.9755,44.9755,44.936,44.936,3610.0
2018-05-29 12:45:00,56.99,57.02,56.99,57.0,3800.0,44.9282,44.9518,44.9282,44.936,3800.0
2018-05-29 12:50:00,56.99,57.02,56.95,56.96,2200.0,44.9282,44.9518,44.8966,44.9045,2200.0
2018-05-29 12:55:00,56.97,56.99,56.95,56.98,1314.0,44.9124,44.9282,44.8966,44.9203,1314.0
2018-05-29 13:00:00,57.01,57.01,56.97,56.97,598.0,44.9439,44.9439,44.9124,44.9124,598.0
2018-05-29 13:05:00,57.1,57.1,57.07,57.07,500.0,45.0149,45.0149,44.9912,44.9912,500.0
2018-05-29 13:10:00,57.08,57.08,56.98,57.0,1150.0,44.9991,44.9991,44.9203,44.936,1150.0
2018-05-29 13:15:00,57.02,57.02,56.98,56.98,1100.0,44.9518,44.9518,44.9203,44.9203,1100.0
2018-05-29 13:20:00,56.98,57.01,56.95,56.95,900.0,44.9203,44.9439,44.8966,44.8966,900.0
2018-05-29 13:25:00,56.95,56.95,56.9,56.92,2800.0,44.8966,44.8966,44.8572,44.873,2800.0
2018-05-29 13:30:00,56.91,56.92,56.88,56.92,700.0,44.8651,44.873,44.8414,44.873,700.0
2018-05-29 13:35:00,56.9,56.91,56.87,56.88,1000.0,44.8572,44.8651,44.8336,44.8414,1000.0
2018-05-29 13:40:00,56.91,56.91,56.88,56.89,500.0,44.8651,44.8651,44.8414,44.8493,500.0
2018-05-29 13:45:00,56.93,56.99,56.93,56.99,300.0,44.8809,44.9282,44.8809,44.9282,300.0
2018-05-29 13:50:00,57.01,57.02,56.97,57.02,1000.0,44.9439,44.9518,44.9124,44.9518,1000.0
2018-05-29 13:55:00,57.0,57.0,56.94,56.94,900.0,44.936,44.936,44.8887,44.8887,900.0
2018-05-29 14:00:00,56.93,56.93,56.78,56.79,2200.0,44.8809,44.8809,44.7626,44.7705,2200.0
2018-05-29 14:05:00,56.79,56.86,56.78,56.82,2600.0,44.7705,44.8257,44.7626,44.7941,2600.0
2018-05-29 14:10:00,56.81,56.83,56.81,56.83,300.0,44.7863,44.802,44.7863,44.802,300.0
2018-05-29 14:15:00,56.85,56.88,56.85,56.88,1600.0,44.8178,44.8414,44.8178,44.8414,1600.0
2018-05-29 14:20:00,56.88,56.91,56.84,56.86,1200.0,44.8414,44.8651,44.8099,44.8257,1200.0
2018-05-29 14:25:00,56.86,56.9,56.85,56.88,900.0,44.8257,44.8572,44.8178,44.8414,900.0
2018-05-29 14:30:00,56.89,56.96,56.89,56.94,700.0,44.8493,44.9045,44.8493,44.8887,700.0
2018-05-29 14:35:00,56.93,56.96,56.92,56.95,1100.0,44.8809,44.9045,44.873,44.8966,1100.0
2018-05-29 14:40:00,56.96,56.96,56.87,56.87,1300.0,44.9045,44.9045,44.8336,44.8336,1300.0
2018-05-29 14:45:00,56.9,56.94,56.89,56.91,1633.0,44.8572,44.8887,44.8493,44.8651,1633.0
2018-05-29 14:50:00,56.89,56.94,56.89,56.89,1000.0,44.8493,44.8887,44.8493,44.8493,1000.0
2018-05-29 14:55:00,56.88,56.88,56.81,56.82,1100.0,44.8414,44.8414,44.7863,44.7941,1100.0
2018-05-29 15:00:00,56.81,56.82,56.73,56.73,1800.0,44.7863,44.7941,44.7232,44.7232,1800.0
2018-05-29 15:05:00,56.78,56.82,56.78,56.81,1500.0,44.7626,44.7941,44.7626,44.7863,1500.0
2018-05-29 15:10:00,56.8,56.8,56.78,56.78,1400.0,44.7784,44.7784,44.7626,44.7626,1400.0
2018-05-29 15:15:00,56.77,56.78,56.75,56.78,1900.0,44.7547,44.7626,44.7389,44.7626,1900.0
2018-05-29 15:20:00,56.77,56.77,56.74,56.75,1400.0,44.7547,44.7547,44.7311,44.7389,1400.0
2018-05-29 15:25:00,56.78,56.79,56.78,56.78,874.0,44.7626,44.7705,44.7626,44.7626,874.0
2018-05-29 15:30:00,56.8,56.84,56.8,56.84,300.0,44.7784,44.8099,44.7784,44.8099,300.0
2018-05-29 15:35:00,56.9,56.98,56.9,56.98,1800.0,44.8572,44.9203,44.8572,44.9203,1800.0
2018-05-29 15:40:00,56.97,56.97,56.9,56.9,4100.0,44.9124,44.9124,44.8572,44.8572,4100.0
2018-05-29 15:45:00,56.9,57.04,56.9,57.02,3000.0,44.8572,44.9676,44.8572,44.9518,3000.0
2018-05-29 15:50:00,57.02,57.03,57.0,57.0,2500.0,44.9518,44.9597,44.936,44.936,2500.0
2018-05-29 15:55:00,57.0,57.03,56.99,57.03,6328.0,44.936,44.9597,44.9282,44.9597,6328.0
2018-05-30 09:30:00,56.95,56.95,56.52,56.52,1300.0,44.8966,44.8966,44.5576,44.5576,1300.0
2018-05-30 09:35:00,56.94,56.94,56.87,56.87,200.0,44.8887,44.8887,44.8336,44.8336,200.0
2018-05-30 09:40:00,56.9,56.9,56.9,56.9,100.0,44.8572,44.8572,44.8572,44.8572,100.0
2018-05-30 09:45:00,56.88,56.88,56.8,56.8,200.0,44.8414,44.8414,44.7784,44.7784,200.0
2018-05-30 09:50:00,56.78,56.86,56.78,56.86,800.0,44.7626,44.8257,44.7626,44.8257,800.0
2018-05-30 09:55:00,56.8,56.8,56.8,56.8,100.0,44.7784,44.7784,44.7784,44.7784,100.0
2018-05-30 10:00:00,56.78,56.86,56.78,56.86,300.0,44.7626,44.8257,44.7626,44.8257,300.0
2018-05-30 10:05:00,56.85,56.86,56.81,56.85,1100.0,44.8178,44.8257,44.7863,44.8178,1100.0
2018-05-30 10:10:00,56.94,56.94,56.94,56.94,100.0,44.8887,44.8887,44.8887,44.8887,100.0
2018-05-30 10:15:00,56.89,56.91,56.85,56.9,800.0,44.8493,44.8651,44.8178,44.8572,800.0
2018-05-30 10:20:00,57.0,57.04,57.0,57.03,777.0,44.936,44.9676,44.936,44.9597,777.0
2018-05-30 10:25:00,57.06,57.13,57.06,57.12,1000.0,44.9833,45.0385,44.9833,45.0306,1000.0
2018-05-30 10:30:00,57.16,57.24,57.16,57.24,300.0,45.0622,45.1252,45.0622,45.1252,300.0
2018-05-30 10:35:00,57.21,57.21,57.12,57.12,1400.0,45.1016,45.1016,45.0306,45.0306,1400.0
2018-05-30 10:40:00,57.14,57.17,57.12,57.12,700.0,45.0464,45.0701,45.0306,45.0306,700.0
2018-05-30 10:45:00,57.1,57.1,57.05,57.08,900.0,45.0149,45.0149,44.9755,44.9991,900.0
2018-05-30 10:50:00,57.07,57.07,56.97,56.97,1100.0,44.9912,44.9912,44.9124,44.9124,1100.0
2018-05-30 10:55:00,56.98,56.98,56.95,56.98,691.0,44.9203,44.9203,44.8966,44.9203,691.0
2018-05-30 11:00:00,56.96,57.02,56.94,57.02,1000.0,44.9045,44.9518,44.8887,44.9518,1000.0
2018-05-30 11:05:00,57.04,57.13,57.04,57.13,300.0,44.9676,45.0385,44.9676,45.0385,300.0
2018-05-30 11:10:00,57.12,57.12,57.09,57.1,1600.0,45.0306,45.0306,45.007,45.0149,1600.0
2018-05-30 11:15:00,57.09,57.12,57.07,57.12,500.0,45.007,45.0306,44.9912,45.0306,500.0
2018-05-30 11:20:00,57.1,57.1,57.07,57.07,1000.0,45.0149,45.0149,44.9912,44.9912,1000.0
2018-05-30 11:25:00,57.09,57.1,57.06,57.09,1100.0,45.007,45.0149,44.9833,45.007,1100.0
2018-05-30 11:30:00,57.1,57.15,57.1,57.13,1200.0,45.0149,45.0543,45.0149,45.0385,1200.0
2018-05-30 11:35:00,57.18,57.18,57.13,57.13,1100.0,45.0779,45.0779,45.0385,45.0385,1100.0
2018-05-30 11:40:00,57.12,57.16,57.11,57.15,700.0,45.0306,45.0622,45.0228,45.0543,700.0
2018-05-30 11:45:00,57.11,57.15,57.1,57.12,1700.0,45.0228,45.0543,45.0149,45.0306,1700.0
2018-05-30 11:50:00,57.14,57.25,57.14,57.24,600.0,45.0464,45.1331,45.0464,45.1252,600.0
2018-05-30 11:55:00,57.26,57.26,57.21,57.23,1200.0,45.141,45.141,45.1016,45.1174,1200.0
2018-05-30 12:00:00,57.26,57.34,57.26,57.3,1000.0,45.141,45.2041,45.141,45.1725,1000.0
2018-05-30 12:05:00,57.38,57.38,57.32,57.32,700.0,45.2356,45.2356,45.1883,45.1883,700.0
2018-05-30 12:10:00,57.32,57.32,57.29,57.29,900.0,45.1883,45.1883,45.1647,45.1647,900.0
2018-05-30 12:15:00,57.34,57.34,57.28,57.28,1000.0,45.2041,45.2041,45.1568,45.1568,1000.0
2018-05-30 12:20:00,57.28,57.28,57.27,57.28,900.0,45.1568,45.1568,45.1489,45.1568,900.0
2018-05-30 12:25:00,57.25,57.25,57.22,57.22,1371.0,45.1331,45.1331,45.1095,45.1095,1371.0
2018-05-30 12:30:00,57.19,57.24,57.18,57.24,1602.0,45.0858,45.1252,45.0779,45.1252,1602.0
2018-05-30 12:35:00,57.27,57.38,57.27,57.36,500.0,45.1489,45.2356,45.1489,45.2198,500.0
2018-05-30 12:40:00,57.43,57.47,57.43,57.45,448.0,45.275,45.3066,45.275,45.2908,448.0
2018-05-30 12:45:00,57.48,57.48,57.42,57.43,1468.0,45.3144,45.3144,45.2671,45.275,1468.0
2018-05-30 12:50:00,57.44,57.44,57.4,57.4,4668.0,45.2829,45.2829,45.2514,45.2514,4668.0
2018-05-30 12:55:00,57.39,57.5,57.39,57.5,600.0,45.2435,45.3302,45.2435,45.3302,600.0
2018-05-30 13:00:00,57.5,57.54,57.5,57.54,700.0,45.3302,45.3617,45.3302,45.3617,700.0
2018-05-30 13:05:00,57.57,57.6,57.57,57.6,400.0,45.3854,45.409,45.3854,45.409,400.0
2018-05-30 13:10:00,57.58,57.61,57.57,57.59,951.0,45.3933,45.4169,45.3854,45.4012,951.0
2018-05-30 13:15:00,57.6,57.66,57.6,57.66,500.0,45.409,45.4563,45.409,45.4563,500.0
2018-05-30 13:20:00,57.68,57.78,57.68,57.78,400.0,45.4721,45.551,45.4721,45.551,400.0
2018-05-30 13:25:00,57.77,57.77,57.71,57.71,600.0,45.5431,45.5431,45.4958,45.4958,600.0
2018-05-30 13:30:00,57.64,57.64,57.55,57.55,400.0,45.4406,45.4406,45.3696,45.3696,400.0
2018-05-30 13:35:00,57.51,57.59,57.51,57.58,600.0,45.3381,45.4012,45.3381,45.3933,600.0
2018-05-30 13:40:00,57.63,57.64,57.62,57.62,300.0,45.4327,45.4406,45.4248,45.4248,300.0
2018-05-30 13:45:00,57.63,57.63,57.63,57.63,100.0,45.4327,45.4327,45.4327,45.4327,100.0
2018-05-30 13:50:00,57.65,57.65,57.59,57.6,400.0,45.4485,45.4485,45.4012,45.409,400.0
2018-05-30 13:55:00,57.6,57.6,57.6,57.6,100.0,45.409,45.409,45.409,45.409,100.0
2018-05-30 14:00:00,57.58,57.63,57.57,57.61,1100.0,45.3933,45.4327,45.3854,45.4169,1100.0
2018-05-30 14:05:00,57.62,57.64,57.62,57.62,600.0,45.4248,45.4406,45.4248,45.4248,600.0
2018-05-30 14:10:00,57.61,57.63,57.58,57.62,1200.0,45.4169,45.4327,45.3933,45.4248,1200.0
2018-05-30 14:15:00,57.66,57.68,57.64,57.68,2300.0,45.4563,45.4721,45.4406,45.4721,2300.0
2018-05-30 14:20:00,57.68,57.68,57.61,57.61,1900.0,45.4721,45.4721,45.4169,45.4169,1900.0
2018-05-30 14:25:00,57.65,57.69,57.63,57.66,700.0,45.4485,45.48,45.4327,45.4563,700.0
2018-05-30 14:30:00,57.65,57.69,57.61,57.62,1648.0,45.4485,45.48,45.4169,45.4248,1648.0
2018-05-30 14:35:00,57.62,57.67,57.62,57.62,1200.0,45.4248,45.4642,45.4248,45.4248,1200.0
2018-05-30 14:40:00,57.65,57.65,57.62,57.63,600.0,45.4485,45.4485,45.4248,45.4327,600.0
2018-05-30 14:45:00,57.62,57.62,57.57,57.57,2000.0,45.4248,45.4248,45.3854,45.3854,2000.0
2018-05-30 14:50:00,57.56,57.59,57.52,57.52,1819.0,45.3775,45.4012,45.346,45.346,1819.0
2018-05-30 14:55:00,57.51,57.52,57.48,57.52,1260.0,45.3381,45.346,45.3144,45.346,1260.0
2018-05-30 15:00:00,57.53,57.54,57.51,57.53,2000.0,45.3539,45.3617,45.3381,45.3539,2000.0
2018-05-30 15:05:00,57.55,57.61,57.55,57.61,1400.0,45.3696,45.4169,45.3696,45.4169,1400.0
2018-05-30 15:10:00,57.61,57.61,57.53,57.54,1400.0,45.4169,45.4169,45.3539,45.3617,1400.0
2018-05-30 15:15:00,57.55,57.57,57.54,57.57,1800.0,45.3696,45.3854,45.3617,45.3854,1800.0
2018-05-30 15:20:00,57.58,57.61,57.57,57.58,1800.0,45.3933,45.4169,45.3854,45.3933,1800.0
2018-05-30 15:25:00,57.56,57.63,57.55,57.63,1300.0,45.3775,45.4327,45.3696,45.4327,1300.0
2018-05-30 15:30:00,57.62,57.64,57.57,57.57,1800.0,45.4248,45.4406,45.3854,45.3854,1800.0
2018-05-30 15:35:00,57.57,57.59,57.54,57.56,2800.0,45.3854,45.4012,45.3617,45.3775,2800.0
2018-05-30 15:40:00,57.55,57.55,57.5,57.5,3200.0,45.3696,45.3696,45.3302,45.3302,3200.0
2018-05-30 15:45:00,57.51,57.55,57.5,57.55,1900.0,45.3381,45.3696,45.3302,45.3696,1900.0
2018-05-30 15:50:00,57.56,57.58,57.52,57.52,2700.0,45.3775,45.3933,45.346,45.346,2700.0
2018-05-30 15:55:00,57.52,57.56,57.51,57.55,3040.0,45.346,45.3775,45.3381,45.3696,3040.0
2018-05-31 09:30:00,57.38,57.5,57.29,57.5,1800.0,45.2356,45.3302,45.1647,45.3302,1800.0
2018-05-31 09:35:00,57.5,57.5,57.29,57.3,2161.0,45.3302,45.3302,45.1647,45.1725,2161.0
2018-05-31 09:40:00,57.31,57.35,57.27,57.32,500.0,45.1804,45.212,45.1489,45.1883,500.0
2018-05-31 09:45:00,57.31,57.32,57.27,57.3,1100.0,45.1804,45.1883,45.1489,45.1725,1100.0
2018-05-31 09:50:00,57.34,57.36,57.27,57.34,993.0,45.2041,45.2198,45.1489,45.2041,993.0
2018-05-31 09:55:00,57.34,57.36,57.31,57.36,1300.0,45.2041,45.2198,45.1804,45.2198,1300.0
2018-05-31 10:00:00,57.39,57.43,57.36,57.43,800.0,45.2435,45.275,45.2198,45.275,800.0
2018-05-31 10:05:00,57.44,57.45,57.36,57.36,1215.0,45.2829,45.2908,45.2198,45.2198,1215.0
2018-05-31 10:10:00,57.34,57.34,57.3,57.3,1570.0,45.2041,45.2041,45.1725,45.1725,1570.0
2018-05-31 10:15:00,57.4,57.4,57.38,57.38,600.0,45.2514,45.2514,45.2356,45.2356,600.0
2018-05-31 10:20:00,57.44,57.52,57.43,57.52,800.0,45.2829,45.346,45.275,45.346,800.0
2018-05-31 10:25:00,57.43,57.43,57.43,57.43,200.0,45.275,45.275,45.275,45.275,200.0
2018-05-31 10:30:00,57.47,57.47,57.39,57.39,400.0,45.3066,45.3066,45.2435,45.2435,400.0
2018-05-31 10:35:00,57.36,57.38,57.36,57.38,200.0,45.2198,45.2356,45.2198,45.2356,200.0
2018-05-31 10:40:00,57.26,57.32,57.26,57.32,200.0,45.141,45.1883,45.141,45.1883,200.0
2018-05-31 10:45:00,57.34,57.37,57.34,57.37,300.0,45.2041,45.2277,45.2041,45.2277,300.0
2018-05-31 10:50:00,57.46,57.5,57.46,57.47,300.0,45.2987,45.3302,45.2987,45.3066,300.0
2018-05-31 10:55:00,57.47,57.47,57.42,57.42,900.0,45.3066,45.3066,45.2671,45.2671,900.0
2018-05-31 11:00:00,57.42,57.45,57.35,57.36,800.0,45.2671,45.2908,45.212,45.2198,800.0
2018-05-31 11:05:00,57.38,57.38,57.34,57.34,800.0,45.2356,45.2356,45.2041,45.2041,800.0
2018-05-31 11:10:00,57.37,57.43,57.35,57.43,1498.0,45.2277,45.275,45.212,45.275,1498.0
2018-05-31 11:15:00,57.47,57.55,57.46,57.55,1100.0,45.3066,45.3696,45.2987,45.3696,1100.0
2018-05-31 11:20:00,57.53,57.54,57.49,57.54,1400.0,45.3539,45.3617,45.3223,45.3617,1400.0
2018-05-31 11:25:00,57.53,57.53,57.47,57.47,900.0,45.3539,45.3539,45.3066,45.3066,900.0
2018-05-31 11:30:00,57.46,57.5,57.46,57.49,2100.0,45.2987,45.3302,45.2987,45.3223,2100.0
2018-05-31 11:35:00,57.49,57.49,57.45,57.45,525.0,45.3223,45.3223,45.2908,45.2908,525.0
2018-05-31 11:40:00,57.37,57.37,57.3,57.3,700.0,45.2277,45.2277,45.1725,45.1725,700.0
2018-05-31 11:45:00,57.34,57.38,57.32,57.38,600.0,45.2041,45.2356,45.1883,45.2356,600.0
2018-05-31 11:50:00,57.38,57.38,57.38,57.38,0.0,45.2356,45.2356,45.2356,45.2356,0.0
2018-05-31 11:55:00,57.37,57.42,57.34,57.42,700.0,45.2277,45.2671,45.2041,45.2671,700.0
2018-05-31 12:00:00,57.4,57.4,57.4,57.4,100.0,45.2514,45.2514,45.2514,45.2514,100.0
2018-05-31 12:05:00,57.38,57.38,57.37,57.37,300.0,45.2356,45.2356,45.2277,45.2277,300.0
2018-05-31 12:10:00,57.32,57.32,57.32,57.32,100.0,45.1883,45.1883,45.1883,45.1883,100.0
2018-05-31 12:15:00,57.34,57.36,57.34,57.36,300.0,45.2041,45.2198,45.2041,45.2198,300.0
2018-05-31 12:20:00,57.36,57.36,57.34,57.36,600.0,45.2198,45.2198,45.2041,45.2198,600.0
2018-05-31 12:25:00,57.4,57.42,57.37,57.37,600.0,45.2514,45.2671,45.2277,45.2277,600.0
2018-05-31 12:30:00,57.37,57.37,57.32,57.32,600.0,45.2277,45.2277,45.1883,45.1883,600.0
2018-05-31 12:35:00,57.31,57.31,57.29,57.31,400.0,45.1804,45.1804,45.1647,45.1804,400.0
2018-05-31 12:40:00,57.33,57.35,57.33,57.35,600.0,45.1962,45.212,45.1962,45.212,600.0
2018-05-31 12:45:00,57.4,57.42,57.4,57.42,200.0,45.2514,45.2671,45.2514,45.2671,200.0
2018-05-31 12:50:00,57.44,57.48,57.44,57.48,400.0,45.2829,45.3144,45.2829,45.3144,400.0
2018-05-31 12:55:00,57.41,57.41,57.39,57.39,800.0,45.2593,45.2593,45.2435,45.2435,800.0
2018-05-31 13:00:00,57.41,57.41,57.38,57.39,719.0,45.2593,45.2593,45.2356,45.2435,719.0
2018-05-31 13:05:00,57.39,57.39,57.39,57.39,0.0,45.2435,45.2435,45.2435,45.2435,0.0
2018-05-31 13:10:00,57.36,57.36,57.34,57.34,203.0,45.2198,45.2198,45.2041,45.2041,203.0
2018-05-31 13:15:00,57.33,57.34,57.33,57.34,500.0,45.1962,45.2041,45.1962,45.2041,500.0
2018-05-31 13:20:00,57.34,57.34,57.34,57.34,0.0,45.2041,45.2041,45.2041,45.2041,0.0
2018-05-31 13:25:00,57.34,57.34,57.34,57.34,0.0,45.2041,45.2041,45.2041,45.2041,0.0
2018-05-31 13:30:00,57.33,57.33,57.29,57.29,600.0,45.1962,45.1962,45.1647,45.1647,600.0
2018-05-31 13:35:00,57.34,57.34,57.34,57.34,100.0,45.2041,45.2041,45.2041,45.2041,100.0
2018-05-31 13:40:00,57.34,57.35,57.34,57.35,200.0,45.2041,45.212,45.2041,45.212,200.0
2018-05-31 13:45:00,57.36,57.36,57.33,57.35,600.0,45.2198,45.2198,45.1962,45.212,600.0
2018-05-31 13:50:00,57.35,57.36,57.34,57.34,1374.0,45.212,45.2198,45.2041,45.2041,1374.0
2018-05-31 13:55:00,57.31,57.31,57.28,57.29,1505.0,45.1804,45.1804,45.1568,45.1647,1505.0
2018-05-31 14:00:00,57.29,57.29,57.21,57.23,1686.0,45.1647,45.1647,45.1016,45.1174,1686.0
2018-05-31 14:05:00,57.2,57.29,57.2,57.29,1800.0,45.0937,45.1647,45.0937,45.1647,1800.0
2018-05-31 14:10:00,57.31,57.32,57.3,57.32,1000.0,45.1804,45.1883,45.1725,45.1883,1000.0
2018-05-31 14:15:00,57.28,57.3,57.28,57.29,1078.0,45.1568,45.1725,45.1568,45.1647,1078.0
2018-05-31 14:20:00,57.28,57.33,57.28,57.32,515.0,45.1568,45.1962,45.1568,45.1883,515.0
2018-05-31 14:25:00,57.34,57.34,57.32,57.32,500.0,45.2041,45.2041,45.1883,45.1883,500.0
2018-05-31 14:30:00,57.33,57.33,57.31,57.31,688.0,45.1962,45.1962,45.1804,45.1804,688.0
2018-05-31 14:35:00,57.33,57.34,57.33,57.34,400.0,45.1962,45.2041,45.1962,45.2041,400.0
2018-05-31 14:40:00,57.33,57.36,57.32,57.36,500.0,45.1962,45.2198,45.1883,45.2198,500.0
2018-05-31 14:45:00,57.37,57.47,57.37,57.47,1323.0,45.2277,45.3066,45.2277,45.3066,1323.0
2018-05-31 14:50:00,57.46,57.58,57.46,57.58,500.0,45.2987,45.3933,45.2987,45.3933,500.0
2018-05-31 14:55:00,57.6,57.6,57.53,57.53,300.0,45.409,45.409,45.3539,45.3539,300.0
2018-05-31 15:00:00,57.55,57.57,57.51,57.51,900.0,45.3696,45.3854,45.3381,45.3381,900.0
2018-05-31 15:05:00,57.58,57.65,57.58,57.65,400.0,45.3933,45.4485,45.3933,45.4485,400.0
2018-05-31 15:10:00,57.64,57.65,57.61,57.65,600.0,45.4406,45.4485,45.4169,45.4485,600.0
2018-05-31 15:15:00,57.69,57.69,57.66,57.66,400.0,45.48,45.48,45.4563,45.4563,400.0
2018-05-31 15:20:00,57.64,57.66,57.62,57.62,800.0,45.4406,45.4563,45.4248,45.4248,800.0
2018-05-31 15:25:00,57.62,57.65,57.62,57.65,569.0,45.4248,45.4485,45.4248,45.4485,569.0
2018-05-31 15:30:00,57.65,57.65,57.64,57.64,200.0,45.4485,45.4485,45.4406,45.4406,200.0
2018-05-31 15:35:00,57.61,57.69,57.6,57.68,2400.0,45.4169,45.48,45.409,45.4721,2400.0
2018-05-31 15:40:00,57.68,57.68,57.6,57.6,1823.0,45.4721,45.4721,45.409,45.409,1823.0
2018-05-31 15:45:00,57.6,57.6,57.54,57.57,5827.0,45.409,45.409,45.3617,45.3854,5827.0
2018-05-31 15:50:00,57.57,57.67,57.54,57.65,2800.0,45.3854,45.4642,45.3617,45.4485,2800.0
2018-05-31 15:55:00,57.67,57.73,57.64,57.64,8315.0,45.4642,45.5115,45.4406,45.4406,8315.0
2018-06-01 09:30:00,57.77,57.85,57.63,57.63,2020.0,45.5431,45.6061,45.4327,45.4327,2020.0
2018-06-01 09:35:00,57.7,57.82,57.63,57.77,1200.0,45.4879,45.5825,45.4327,45.5431,1200.0
2018-06-01 09:40:00,57.74,57.87,57.74,57.85,700.0,45.5194,45.6219,45.5194,45.6061,700.0
2018-06-01 09:45:00,57.89,57.89,57.86,57.87,600.0,45.6377,45.6377,45.614,45.6219,600.0
2018-06-01 09:50:00,57.86,57.88,57.8,57.8,700.0,45.614,45.6298,45.5667,45.5667,700.0
2018-06-01 09:55:00,57.78,57.79,57.74,57.79,922.0,45.551,45.5588,45.5194,45.5588,922.0
2018-06-01 10:00:00,57.83,57.85,57.83,57.85,300.0,45.5904,45.6061,45.5904,45.6061,300.0
2018-06-01 10:05:00,57.85,57.95,57.85,57.94,1500.0,45.6061,45.685,45.6061,45.6771,1500.0
2018-06-01 10:10:00,57.94,58.0,57.93,58.0,500.0,45.6771,45.7244,45.6692,45.7244,500.0
2018-06-01 10:15:00,58.01,58.07,58.01,58.05,1042.0,45.7323,45.7796,45.7323,45.7638,1042.0
2018-06-01 10:20:00,58.04,58.08,58.04,58.07,1038.0,45.7559,45.7875,45.7559,45.7796,1038.0
2018-06-01 10:25:00,58.07,58.08,58.04,58.04,700.0,45.7796,45.7875,45.7559,45.7559,700.0
2018-06-01 10:30:00,58.04,58.11,58.04,58.1,400.0,45.7559,45.8111,45.7559,45.8032,400.0
2018-06-01 10:35:00,58.15,58.23,58.14,58.23,1300.0,45.8426,45.9057,45.8348,45.9057,1300.0
2018-06-01 10:40:00,58.24,58.28,58.23,58.23,300.0,45.9136,45.9451,45.9057,45.9057,300.0
2018-06-01 10:45:00,58.3,58.33,58.3,58.33,520.0,45.9609,45.9845,45.9609,45.9845,520.0
2018-06-01 10:50:00,58.39,58.39,58.33,58.33,500.0,46.0318,46.0318,45.9845,45.9845,500.0
2018-06-01 10:55:00,58.32,58.32,58.29,58.32,600.0,45.9767,45.9767,45.953,45.9767,600.0
2018-06-01 11:00:00,58.36,58.36,58.28,58.28,800.0,46.0082,46.0082,45.9451,45.9451,800.0
2018-06-01 11:05:00,58.25,58.25,58.23,58.23,800.0,45.9215,45.9215,45.9057,45.9057,800.0
2018-06-01 11:10:00,58.22,58.24,58.17,58.17,1500.0,45.8978,45.9136,45.8584,45.8584,1500.0
2018-06-01 11:15:00,58.14,58.14,58.14,58.14,200.0,45.8348,45.8348,45.8348,45.8348,200.0
2018-06-01 11:20:00,58.17,58.19,58.17,58.17,1400.0,45.8584,45.8742,45.8584,45.8584,1400.0
2018-06-01 11:25:00,58.15,58.15,58.09,58.1,1200.0,45.8426,45.8426,45.7953,45.8032,1200.0
2018-06-01 11:30:00,58.15,58.15,58.12,58.12,600.0,45.8426,45.8426,45.819,45.819,600.0
2018-06-01 11:35:00,58.04,58.04,57.99,57.99,400.0,45.7559,45.7559,45.7165,45.7165,400.0
2018-06-01 11:40:00,57.99,57.99,57.99,57.99,0.0,45.7165,45.7165,45.7165,45.7165,0.0
2018-06-01 11:45:00,58.0,58.0,57.96,57.96,500.0,45.7244,45.7244,45.6929,45.6929,500.0
2018-06-01 11:50:00,58.0,58.17,58.0,58.17,600.0,45.7244,45.8584,45.7244,45.8584,600.0
2018-06-01 11:55:00,58.2,58.23,58.18,58.22,1000.0,45.8821,45.9057,45.8663,45.8978,1000.0
2018-06-01 12:00:00,58.22,58.23,58.18,58.18,973.0,45.8978,45.9057,45.8663,45.8663,973.0
2018-06-01 12:05:00,58.14,58.14,58.13,58.13,400.0,45.8348,45.8348,45.8269,45.8269,400.0
2018-06-01 12:10:00,58.14,58.14,58.13,58.13,200.0,45.8348,45.8348,45.8269,45.8269,200.0
2018-06-01 12:15:00,58.18,58.18,58.18,58.18,100.0,45.8663,45.8663,45.8663,45.8663,100.0
2018-06-01 12:20:00,58.17,58.17,58.11,58.11,1200.0,45.8584,45.8584,45.8111,45.8111,1200.0
2018-06-01 12:25:00,58.11,58.11,58.11,58.11,300.0,45.8111,45.8111,45.8111,45.8111,300.0
2018-06-01 12:30:00,58.14,58.25,58.14,58.25,900.0,45.8348,45.9215,45.8348,45.9215,900.0
2018-06-01 12:35:00,58.28,58.29,58.27,58.28,500.0,45.9451,45.953,45.9372,45.9451,500.0
2018-06-01 12:40:00,58.27,58.27,58.27,58.27,200.0,45.9372,45.9372,45.9372,45.9372,200.0
2018-06-01 12:45:00,58.24,58.24,58.19,58.19,300.0,45.9136,45.9136,45.8742,45.8742,300.0
2018-06-01 12:50:00,58.2,58.22,58.19,58.19,900.0,45.8821,45.8978,45.8742,45.8742,900.0
2018-06-01 12:55:00,58.2,58.2,58.19,58.19,400.0,45.8821,45.8821,45.8742,45.8742,400.0
2018-06-01 13:00:00,58.18,58.19,58.18,58.19,600.0,45.8663,45.8742,45.8663,45.8742,600.0
2018-06-01 13:05:00,58.19,58.2,58.18,58.2,1300.0,45.8742,45.8821,45.8663,45.8821,1300.0
2018-06-01 13:10:00,58.21,58.24,58.21,58.22,600.0,45.8899,45.9136,45.8899,45.8978,600.0
2018-06-01 13:15:00,58.27,58.28,58.26,58.28,400.0,45.9372,45.9451,45.9294,45.9451,400.0
2018-06-01 13:20:00,58.29,58.3,58.24,58.24,800.0,45.953,45.9609,45.9136,45.9136,800.0
2018-06-01 13:25:00,58.22,58.24,58.22,58.22,893.0,45.8978,45.9136,45.8978,45.8978,893.0
2018-06-01 13:30:00,58.2,58.2,58.16,58.16,900.0,45.8821,45.8821,45.8505,45.8505,900.0
2018-06-01 13:35:00,58.13,58.13,58.11,58.11,400.0,45.8269,45.8269,45.8111,45.8111,400.0
2018-06-01 13:40:00,58.1,58.12,58.1,58.12,400.0,45.8032,45.819,45.8032,45.819,400.0
2018-06-01 13:45:00,58.16,58.21,58.16,58.21,300.0,45.8505,45.8899,45.8505,45.8899,300.0
2018-06-01 13:50:00,58.19,58.21,58.19,58.19,800.0,45.8742,45.8899,45.8742,45.8742,800.0
2018-06-01 13:55:00,58.17,58.18,58.16,58.18,700.0,45.8584,45.8663,45.8505,45.8663,700.0
2018-06-01 14:00:00,58.18,58.21,58.18,58.2,900.0,45.8663,45.8899,45.8663,45.8821,900.0
2018-06-01 14:05:00,58.2,58.21,58.18,58.18,400.0,45.8821,45.8899,45.8663,45.8663,400.0
2018-06-01 14:10:00,58.17,58.2,58.16,58.16,1953.0,45.8584,45.8821,45.8505,45.8505,1953.0
2018-06-01 14:15:00,58.15,58.18,58.15,58.17,500.0,45.8426,45.8663,45.8426,45.8584,500.0
2018-06-01 14:20:00,58.18,58.24,58.18,58.24,500.0,45.8663,45.9136,45.8663,45.9136,500.0
2018-06-01 14:25:00,58.24,58.24,58.18,58.18,1300.0,45.9136,45.9136,45.8663,45.8663,1300.0
2018-06-01 14:30:00,58.15,58.18,58.14,58.15,1341.0,45.8426,45.8663,45.8348,45.8426,1341.0
2018-06-01 14:35:00,58.14,58.15,58.14,58.14,300.0,45.8348,45.8426,45.8348,45.8348,300.0
2018-06-01 14:40:00,58.15,58.16,58.14,58.16,700.0,45.8426,45.8505,45.8348,45.8505,700.0
2018-06-01 14:45:00,58.16,58.22,58.16,58.22,300.0,45.8505,45.8978,45.8505,45.8978,300.0
2018-06-01 14:50:00,58.25,58.25,58.18,58.18,944.0,45.9215,45.9215,45.8663,45.8663,944.0
2018-06-01 14:55:00,58.15,58.15,58.13,58.13,500.0,45.8426,45.8426,45.8269,45.8269,500.0
2018-06-01 15:00:00,58.12,58.14,58.11,58.14,1899.0,45.819,45.8348,45.8111,45.8348,1899.0
2018-06-01 15:05:00,58.14,58.14,58.09,58.09,600.0,45.8348,45.8348,45.7953,45.7953,600.0
2018-06-01 15:10:00,58.09,58.1,58.08,58.08,1000.0,45.7953,45.8032,45.7875,45.7875,1000.0
2018-06-01 15:15:00,58.09,58.09,58.04,58.06,1200.0,45.7953,45.7953,45.7559,45.7717,1200.0
2018-06-01 15:20:00,58.09,58.12,58.05,58.05,1200.0,45.7953,45.819,45.7638,45.7638,1200.0
2018-06-01 15:25:00,58.04,58.05,58.02,58.02,818.0,45.7559,45.7638,45.7402,45.7402,818.0
2018-06-01 15:30:00,58.01,58.05,58.01,58.05,1400.0,45.7323,45.7638,45.7323,45.7638,1400.0
2018-06-01 15:35:00,58.05,58.05,58.0,58.04,2300.0,45.7638,45.7638,45.7244,45.7559,2300.0
2018-06-01 15:40:00,58.0,58.0,57.95,57.95,800.0,45.7244,45.7244,45.685,45.685,800.0
2018-06-01 15:45:00,57.93,57.93,57.91,57.91,3734.0,45.6692,45.6692,45.6534,45.6534,3734.0
2018-06-01 15:50:00,57.91,57.96,57.91,57.92,3444.0,45.6534,45.6929,45.6534,45.6613,3444.0
2018-06-01 15:55:00,57.93,58.01,57.93,58.01,7238.0,45.6692,45.7323,45.6692,45.7323,7238.0
2018-06-04 09:30:00,58.23,58.23,58.23,58.23,100.0,45.9057,45.9057,45.9057,45.9057,100.0
2018-06-04 09:35:00,58.12,58.26,58.12,58.2,600.0,45.819,45.9294,45.819,45.8821,600.0
2018-06-04 09:40:00,58.15,58.15,58.09,58.09,400.0,45.8426,45.8426,45.7953,45.7953,400.0
2018-06-04 09:45:00,58.08,58.08,57.97,57.97,700.0,45.7875,45.7875,45.7007,45.7007,700.0
2018-06-04 09:50:00,57.97,57.98,57.84,57.88,800.0,45.7007,45.7086,45.5983,45.6298,800.0
2018-06-04 09:55:00,57.96,57.96,57.89,57.89,766.0,45.6929,45.6929,45.6377,45.6377,766.0
2018-06-04 10:00:00,57.86,57.9,57.86,57.9,1109.0,45.614,45.6456,45.614,45.6456,1109.0
2018-06-04 10:05:00,57.89,57.92,57.79,57.79,1100.0,45.6377,45.6613,45.5588,45.5588,1100.0
2018-06-04 10:10:00,57.81,57.81,57.78,57.78,300.0,45.5746,45.5746,45.551,45.551,300.0
2018-06-04 10:15:00,57.75,57.77,57.75,57.77,200.0,45.5273,45.5431,45.5273,45.5431,200.0
2018-06-04 10:20:00,57.73,57.73,57.64,57.64,808.0,45.5115,45.5115,45.4406,45.4406,808.0
2018-06-04 10:25:00,57.66,57.66,57.57,57.57,502.0,45.4563,45.4563,45.3854,45.3854,502.0
2018-06-04 10:30:00,57.58,57.58,57.51,57.52,604.0,45.3933,45.3933,45.3381,45.346,604.0
2018-06-04 10:35:00,57.5,57.5,57.47,57.47,300.0,45.3302,45.3302,45.3066,45.3066,300.0
2018-06-04 10:40:00,57.5,57.53,57.47,57.53,500.0,45.3302,45.3539,45.3066,45.3539,500.0
2018-06-04 10:45:00,57.54,57.63,57.54,57.62,800.0,45.3617,45.4327,45.3617,45.4248,800.0
2018-06-04 10:50:00,57.63,57.67,57.63,57.65,400.0,45.4327,45.4642,45.4327,45.4485,400.0
2018-06-04 10:55:00,57.64,57.64,57.61,57.61,600.0,45.4406,45.4406,45.4169,45.4169,600.0
2018-06-04 11:00:00,57.6,57.6,57.56,57.56,700.0,45.409,45.409,45.3775,45.3775,700.0
2018-06-04 11:05:00,57.56,57.56,57.56,57.56,200.0,45.3775,45.3775,45.3775,45.3775,200.0
2018-06-04 11:10:00,57.6,57.61,57.5,57.5,1003.0,45.409,45.4169,45.3302,45.3302,1003.0
2018-06-04 11:15:00,57.46,57.46,57.4,57.4,600.0,45.2987,45.2987,45.2514,45.2514,600.0
2018-06-04 11:20:00,57.39,57.4,57.37,57.37,600.0,45.2435,45.2514,45.2277,45.2277,600.0
2018-06-04 11:25:00,57.37,57.39,57.32,57.39,902.0,45.2277,45.2435,45.1883,45.2435,902.0
2018-06-04 11:30:00,57.4,57.4,57.34,57.36,1300.0,45.2514,45.2514,45.2041,45.2198,1300.0
2018-06-04 11:35:00,57.38,57.46,57.38,57.45,1000.0,45.2356,45.2987,45.2356,45.2908,1000.0
2018-06-04 11:40:00,57.44,57.51,57.44,57.51,600.0,45.2829,45.3381,45.2829,45.3381,600.0
2018-06-04 11:45:00,57.44,57.54,57.43,57.51,806.0,45.2829,45.3617,45.275,45.3381,806.0
2018-06-04 11:50:00,57.47,57.48,57.46,57.47,500.0,45.3066,45.3144,45.2987,45.3066,500.0
2018-06-04 11:55:00,57.51,57.53,57.5,57.53,700.0,45.3381,45.3539,45.3302,45.3539,700.0
2018-06-04 12:00:00,57.55,57.55,57.55,57.55,100.0,45.3696,45.3696,45.3696,45.3696,100.0
2018-06-04 12:05:00,57.5,57.5,57.44,57.46,1200.0,45.3302,45.3302,45.2829,45.2987,1200.0
2018-06-04 12:10:00,57.42,57.42,57.42,57.42,100.0,45.2671,45.2671,45.2671,45.2671,100.0
2018-06-04 12:15:00,57.42,57.42,57.42,57.42,200.0,45.2671,45.2671,45.2671,45.2671,200.0
2018-06-04 12:20:00,57.39,57.39,57.38,57.39,900.0,45.2435,45.2435,45.2356,45.2435,900.0
2018-06-04 12:25:00,57.41,57.44,57.41,57.44,419.0,45.2593,45.2829,45.2593,45.2829,419.0
2018-06-04 12:30:00,57.48,57.52,57.48,57.52,300.0,45.3144,45.346,45.3144,45.346,300.0
2018-06-04 12:35:00,57.57,57.6,57.57,57.6,700.0,45.3854,45.409,45.3854,45.409,700.0
2018-06-04 12:40:00,57.6,57.64,57.6,57.64,400.0,45.409,45.4406,45.409,45.4406,400.0
2018-06-04 12:45:00,57.6,57.6,57.56,57.56,500.0,45.409,45.409,45.3775,45.3775,500.0
2018-06-04 12:50:00,57.57,57.57,57.55,57.57,400.0,45.3854,45.3854,45.3696,45.3854,400.0
2018-06-04 12:55:00,57.58,57.64,57.58,57.62,597.0,45.3933,45.4406,45.3933,45.4248,597.0
2018-06-04 13:00:00,57.66,57.66,57.63,57.66,507.0,45.4563,45.4563,45.4327,45.4563,507.0
2018-06-04 13:05:00,57.64,57.64,57.63,57.63,300.0,45.4406,45.4406,45.4327,45.4327,300.0
2018-06-04 13:10:00,57.65,57.65,57.65,57.65,300.0,45.4485,45.4485,45.4485,45.4485,300.0
2018-06-04 13:15:00,57.69,57.69,57.65,57.65,1600.0,45.48,45.48,45.4485,45.4485,1600.0
2018-06-04 13:20:00,57.64,57.64,57.58,57.58,1400.0,45.4406,45.4406,45.3933,45.3933,1400.0
2018-06-04 13:25:00,57.59,57.59,57.59,57.59,100.0,45.4012,45.4012,45.4012,45.4012,100.0
2018-06-04 13:30:00,57.58,57.58,57.56,57.56,202.0,45.3933,45.3933,45.3775,45.3775,202.0
2018-06-04 13:35:00,57.52,57.54,57.52,57.54,300.0,45.346,45.3617,45.346,45.3617,300.0
2018-06-04 13:40:00,57.55,57.55,57.54,57.54,500.0,45.3696,45.3696,45.3617,45.3617,500.0
2018-06-04 13:45:00,57.54,57.54,57.52,57.52,400.0,45.3617,45.3617,45.346,45.346,400.0
2018-06-04 13:50:00,57.5,57.54,57.5,57.54,700.0,45.3302,45.3617,45.3302,45.3617,700.0
2018-06-04 13:55:00,57.59,57.59,57.59,57.59,100.0,45.4012,45.4012,45.4012,45.4012,100.0
2018-06-04 14:00:00,57.58,57.58,57.55,57.55,466.0,45.3933,45.3933,45.3696,45.3696,466.0
2018-06-04 14:05:00,57.56,57.58,57.55,57.58,1045.0,45.3775,45.3933,45.3696,45.3933,1045.0
2018-06-04 14:10:00,57.58,57.63,57.58,57.63,700.0,45.3933,45.4327,45.3933,45.4327,700.0
2018-06-04 14:15:00,57.65,57.65,57.65,57.65,100.0,45.4485,45.4485,45.4485,45.4485,100.0
2018-06-04 14:20:00,57.68,57.69,57.68,57.68,600.0,45.4721,45.48,45.4721,45.4721,600.0
2018-06-04 14:25:00,57.68,57.72,57.68,57.72,800.0,45.4721,45.5037,45.4721,45.5037,800.0
2018-06-04 14:30:00,57.71,57.71,57.65,57.65,1100.0,45.4958,45.4958,45.4485,45.4485,1100.0
2018-06-04 14:35:00,57.66,57.67,57.66,57.67,700.0,45.4563,45.4642,45.4563,45.4642,700.0
2018-06-04 14:40:00,57.67,57.68,57.66,57.68,600.0,45.4642,45.4721,45.4563,45.4721,600.0
2018-06-04 14:45:00,57.68,57.7,57.68,57.7,802.0,45.4721,45.4879,45.4721,45.4879,802.0
2018-06-04 14:50:00,57.71,57.73,57.71,57.73,600.0,45.4958,45.5115,45.4958,45.5115,600.0
2018-06-04 14:55:00,57.71,57.71,57.69,57.69,600.0,45.4958,45.4958,45.48,45.48,600.0
2018-06-04 15:00:00,57.69,57.69,57.69,57.69,500.0,45.48,45.48,45.48,45.48,500.0
2018-06-04 15:05:00,57.69,57.69,57.64,57.65,1700.0,45.48,45.48,45.4406,45.4485,1700.0
2018-06-04 15:10:00,57.67,57.73,57.67,57.71,1500.0,45.4642,45.5115,45.4642,45.4958,1500.0
2018-06-04 15:15:00,57.71,57.71,57.63,57.63,939.0,45.4958,45.4958,45.4327,45.4327,939.0
2018-06-04 15:20:00,57.63,57.63,57.61,57.62,300.0,45.4327,45.4327,45.4169,45.4248,300.0
2018-06-04 15:25:00,57.62,57.65,57.62,57.65,900.0,45.4248,45.4485,45.4248,45.4485,900.0
2018-06-04 15:30:00,57.68,57.7,57.68,57.7,800.0,45.4721,45.4879,45.4721,45.4879,800.0
2018-06-04 15:35:00,57.71,57.71,57.64,57.64,2000.0,45.4958,45.4958,45.4406,45.4406,2000.0
2018-06-04 15:40:00,57.65,57.68,57.62,57.63,3400.0,45.4485,45.4721,45.4248,45.4327,3400.0
2018-06-04 15:45:00,57.63,57.69,57.63,57.65,3048.0,45.4327,45.48,45.4327,45.4485,3048.0
2018-06-04 15:50:00,57.65,57.67,57.63,57.63,2522.0,45.4485,45.4642,45.4327,45.4327,2522.0
2018-06-04 15:55:00,57.63,57.76,57.63,57.75,7540.0,45.4327,45.5352,45.4327,45.5273,7540.0
2018-06-05 09:30:00,58.0,58.0,57.97,57.97,300.0,45.7244,45.7244,45.7007,45.7007,300.0
2018-06-05 09:35:00,57.75,57.75,57.64,57.64,300.0,45.5273,45.5273,45.4406,45.4406,300.0
2018-06-05 09:40:00,57.64,57.64,57.64,57.64,0.0,45.4406,45.4406,45.4406,45.4406,0.0
2018-06-05 09:45:00,57.82,57.82,57.82,57.82,284.0,45.5825,45.5825,45.5825,45.5825,284.0
2018-06-05 09:50:00,57.97,58.03,57.96,58.03,300.0,45.7007,45.748,45.6929,45.748,300.0
2018-06-05 09:55:00,57.95,57.95,57.95,57.95,100.0,45.685,45.685,45.685,45.685,100.0
2018-06-05 10:00:00,57.9,57.9,57.87,57.87,443.0,45.6456,45.6456,45.6219,45.6219,443.0
2018-06-05 10:05:00,57.91,58.06,57.91,58.04,800.0,45.6534,45.7717,45.6534,45.7559,800.0
2018-06-05 10:10:00,58.0,58.0,58.0,58.0,100.0,45.7244,45.7244,45.7244,45.7244,100.0
2018-06-05 10:15:00,58.06,58.08,58.06,58.07,400.0,45.7717,45.7875,45.7717,45.7796,400.0
2018-06-05 10:20:00,58.06,58.14,58.03,58.14,700.0,45.7717,45.8348,45.748,45.8348,700.0
2018-06-05 10:25:00,58.13,58.19,58.11,58.11,800.0,45.8269,45.8742,45.8111,45.8111,800.0
2018-06-05 10:30:00,58.09,58.1,58.04,58.06,1000.0,45.7953,45.8032,45.7559,45.7717,1000.0
2018-06-05 10:35:00,58.03,58.03,57.97,57.97,1000.0,45.748,45.748,45.7007,45.7007,1000.0
2018-06-05 10:40:00,57.95,58.0,57.95,58.0,980.0,45.685,45.7244,45.685,45.7244,980.0
2018-06-05 10:45:00,58.02,58.04,58.02,58.02,872.0,45.7402,45.7559,45.7402,45.7402,872.0
2018-06-05 10:50:00,58.06,58.06,57.97,57.97,900.0,45.7717,45.7717,45.7007,45.7007,900.0
2018-06-05 10:55:00,57.96,58.01,57.95,57.97,1178.0,45.6929,45.7323,45.685,45.7007,1178.0
2018-06-05 11:00:00,57.97,57.98,57.97,57.97,1866.0,45.7007,45.7086,45.7007,45.7007,1866.0
2018-06-05 11:05:00,57.97,57.97,57.9,57.9,900.0,45.7007,45.7007,45.6456,45.6456,900.0
2018-06-05 11:10:00,57.92,57.92,57.84,57.85,1783.0,45.6613,45.6613,45.5983,45.6061,1783.0
2018-06-05 11:15:00,57.88,57.88,57.78,57.78,1500.0,45.6298,45.6298,45.551,45.551,1500.0
2018-06-05 11:20:00,57.8,57.83,57.8,57.83,700.0,45.5667,45.5904,45.5667,45.5904,700.0
2018-06-05 11:25:00,57.82,57.85,57.82,57.85,700.0,45.5825,45.6061,45.5825,45.6061,700.0
2018-06-05 11:30:00,57.89,57.92,57.89,57.92,864.0,45.6377,45.6613,45.6377,45.6613,864.0
2018-06-05 11:35:00,57.96,57.96,57.93,57.93,1273.0,45.6929,45.6929,45.6692,45.6692,1273.0
2018-06-05 11:40:00,57.92,57.93,57.92,57.92,500.0,45.6613,45.6692,45.6613,45.6613,500.0
2018-06-05 11:45:00,57.91,57.91,57.79,57.79,1400.0,45.6534,45.6534,45.5588,45.5588,1400.0
2018-06-05 11:50:00,57.82,57.82,57.75,57.75,582.0,45.5825,45.5825,45.5273,45.5273,582.0
2018-06-05 11:55:00,57.76,57.85,57.76,57.81,2200.0,45.5352,45.6061,45.5352,45.5746,2200.0
2018-06-05 12:00:00,57.78,57.78,57.78,57.78,100.0,45.551,45.551,45.551,45.551,100.0
2018-06-05 12:05:00,57.8,57.8,57.8,57.8,100.0,45.5667,45.5667,45.5667,45.5667,100.0
2018-06-05 12:10:00,57.72,57.74,57.71,57.74,500.0,45.5037,45.5194,45.4958,45.5194,500.0
2018-06-05 12:15:00,57.75,57.79,57.75,57.79,300.0,45.5273,45.5588,45.5273,45.5588,300.0
2018-06-05 12:20:00,57.83,57.84,57.83,57.84,400.0,45.5904,45.5983,45.5904,45.5983,400.0
2018-06-05 12:25:00,57.79,57.8,57.79,57.8,400.0,45.5588,45.5667,45.5588,45.5667,400.0
2018-06-05 12:30:00,57.81,57.81,57.8,57.8,300.0,45.5746,45.5746,45.5667,45.5667,300.0
2018-06-05 12:35:00,57.82,57.82,57.82,57.82,200.0,45.5825,45.5825,45.5825,45.5825,200.0
2018-06-05 12:40:00,57.8,57.8,57.8,57.8,115.0,45.5667,45.5667,45.5667,45.5667,115.0
2018-06-05 12:45:00,57.84,57.84,57.81,57.81,200.0,45.5983,45.5983,45.5746,45.5746,200.0
2018-06-05 12:50:00,57.78,57.81,57.78,57.81,300.0,45.551,45.5746,45.551,45.5746,300.0
2018-06-05 12:55:00,57.77,57.79,57.77,57.79,700.0,45.5431,45.5588,45.5431,45.5588,700.0
2018-06-05 13:00:00,57.79,57.79,57.68,57.68,600.0,45.5588,45.5588,45.4721,45.4721,600.0
2018-06-05 13:05:00,57.64,57.65,57.49,57.5,2900.0,45.4406,45.4485,45.3223,45.3302,2900.0
2018-06-05 13:10:00,57.55,57.61,57.55,57.61,700.0,45.3696,45.4169,45.3696,45.4169,700.0
2018-06-05 13:15:00,57.61,57.61,57.61,57.61,0.0,45.4169,45.4169,45.4169,45.4169,0.0
2018-06-05 13:20:00,57.63,57.63,57.63,57.63,100.0,45.4327,45.4327,45.4327,45.4327,100.0
2018-06-05 13:25:00,57.61,57.61,57.59,57.59,400.0,45.4169,45.4169,45.4012,45.4012,400.0
2018-06-05 13:30:00,57.6,57.62,57.6,57.62,400.0,45.409,45.4248,45.409,45.4248,400.0
2018-06-05 13:35:00,57.62,57.62,57.61,57.61,300.0,45.4248,45.4248,45.4169,45.4169,300.0
2018-06-05 13:40:00,57.6,57.62,57.58,57.58,500.0,45.409,45.4248,45.3933,45.3933,500.0
2018-06-05 13:45:00,57.56,57.59,57.56,57.57,700.0,45.3775,45.4012,45.3775,45.3854,700.0
2018-06-05 13:50:00,57.56,57.57,57.55,57.57,432.0,45.3775,45.3854,45.3696,45.3854,432.0
2018-06-05 13:55:00,57.57,57.57,57.54,57.54,900.0,45.3854,45.3854,45.3617,45.3617,900.0
2018-06-05 14:00:00,57.53,57.54,57.52,57.52,500.0,45.3539,45.3617,45.346,45.346,500.0
2018-06-05 14:05:00,57.53,57.56,57.53,57.56,1200.0,45.3539,45.3775,45.3539,45.3775,1200.0
2018-06-05 14:10:00,57.54,57.56,57.52,57.56,900.0,45.3617,45.3775,45.346,45.3775,900.0
2018-06-05 14:15:00,57.61,57.63,57.61,57.62,765.0,45.4169,45.4327,45.4169,45.4248,765.0
2018-06-05 14:20:00,57.63,57.63,57.61,57.61,400.0,45.4327,45.4327,45.4169,45.4169,400.0
2018-06-05 14:25:00,57.6,57.63,57.6,57.63,600.0,45.409,45.4327,45.409,45.4327,600.0
2018-06-05 14:30:00,57.62,57.62,57.59,57.6,400.0,45.4248,45.4248,45.4012,45.409,400.0
2018-06-05 14:35:00,57.62,57.63,57.62,57.63,400.0,45.4248,45.4327,45.4248,45.4327,400.0
2018-06-05 14:40:00,57.61,57.61,57.6,57.6,200.0,45.4169,45.4169,45.409,45.409,200.0
2018-06-05 14:45:00,57.6,57.6,57.6,57.6,100.0,45.409,45.409,45.409,45.409,100.0
2018-06-05 14:50:00,57.56,57.56,57.49,57.5,500.0,45.3775,45.3775,45.3223,45.3302,500.0
2018-06-05 14:55:00,57.49,57.51,57.49,57.51,200.0,45.3223,45.3381,45.3223,45.3381,200.0
2018-06-05 15:00:00,57.49,57.57,57.49,57.55,500.0,45.3223,45.3854,45.3223,45.3696,500.0
2018-06-05 15:05:00,57.55,57.57,57.52,57.54,700.0,45.3696,45.3854,45.346,45.3617,700.0
2018-06-05 15:10:00,57.56,57.56,57.51,57.53,1100.0,45.3775,45.3775,45.3381,45.3539,1100.0
2018-06-05 15:15:00,57.57,57.57,57.54,57.54,800.0,45.3854,45.3854,45.3617,45.3617,800.0
2018-06-05 15:20:00,57.55,57.6,57.55,57.57,1500.0,45.3696,45.409,45.3696,45.3854,1500.0
2018-06-05 15:25:00,57.59,57.6,57.59,57.6,600.0,45.4012,45.409,45.4012,45.409,600.0
2018-06-05 15:30:00,57.61,57.65,57.6,57.65,1300.0,45.4169,45.4485,45.409,45.4485,1300.0
2018-06-05 15:35:00,57.65,57.66,57.55,57.55,2494.0,45.4485,45.4563,45.3696,45.3696,2494.0
2018-06-05 15:40:00,57.54,57.54,57.48,57.49,3000.0,45.3617,45.3617,45.3144,45.3223,3000.0
2018-06-05 15:45:00,57.47,57.52,57.43,57.51,2941.0,45.3066,45.346,45.275,45.3381,2941.0
2018-06-05 15:50:00,57.5,57.51,57.4,57.4,4500.0,45.3302,45.3381,45.2514,45.2514,4500.0
2018-06-05 15:55:00,57.42,57.54,57.4,57.46,12672.0,45.2671,45.3617,45.2514,45.2987,12672.0
2018-06-06 09:30:00,57.41,57.61,57.37,57.61,500.0,45.2593,45.4169,45.2277,45.4169,500.0
2018-06-06 09:35:00,57.7,57.75,57.7,57.75,200.0,45.4879,45.5273,45.4879,45.5273,200.0
2018-06-06 09:40:00,57.73,57.81,57.73,57.81,200.0,45.5115,45.5746,45.5115,45.5746,200.0
2018-06-06 09:45:00,57.71,57.71,57.66,57.66,300.0,45.4958,45.4958,45.4563,45.4563,300.0
2018-06-06 09:50:00,57.62,57.62,57.58,57.58,400.0,45.4248,45.4248,45.3933,45.3933,400.0
2018-06-06 09:55:00,57.61,57.64,57.56,57.64,700.0,45.4169,45.4406,45.3775,45.4406,700.0
2018-06-06 10:00:00,57.65,57.72,57.65,57.72,200.0,45.4485,45.5037,45.4485,45.5037,200.0
2018-06-06 10:05:00,57.62,57.71,57.62,57.71,300.0,45.4248,45.4958,45.4248,45.4958,300.0
2018-06-06 10:10:00,57.58,57.58,57.45,57.5,800.0,45.3933,45.3933,45.2908,45.3302,800.0
2018-06-06 10:15:00,57.47,57.47,57.45,57.45,500.0,45.3066,45.3066,45.2908,45.2908,500.0
2018-06-06 10:20:00,57.37,57.37,57.2,57.27,900.0,45.2277,45.2277,45.0937,45.1489,900.0
2018-06-06 10:25:00,57.22,57.24,57.17,57.23,900.0,45.1095,45.1252,45.0701,45.1174,900.0
2018-06-06 10:30:00,57.26,57.26,57.15,57.16,1000.0,45.141,45.141,45.0543,45.0622,1000.0
2018-06-06 10:35:00,57.21,57.22,57.18,57.2,600.0,45.1016,45.1095,45.0779,45.0937,600.0
2018-06-06 10:40:00,57.17,57.17,57.13,57.13,600.0,45.0701,45.0701,45.0385,45.0385,600.0
2018-06-06 10:45:00,57.18,57.18,57.13,57.14,700.0,45.0779,45.0779,45.0385,45.0464,700.0
2018-06-06 10:50:00,57.16,57.16,57.16,57.16,100.0,45.0622,45.0622,45.0622,45.0622,100.0
2018-06-06 10:55:00,57.14,57.15,57.09,57.1,600.0,45.0464,45.0543,45.007,45.0149,600.0
2018-06-06 11:00:00,57.09,57.15,57.05,57.15,1000.0,45.007,45.0543,44.9755,45.0543,1000.0
2018-06-06 11:05:00,57.15,57.15,57.09,57.09,300.0,45.0543,45.0543,45.007,45.007,300.0
2018-06-06 11:10:00,57.05,57.05,56.98,56.98,716.0,44.9755,44.9755,44.9203,44.9203,716.0
2018-06-06 11:15:00,56.98,56.98,56.93,56.94,1160.0,44.9203,44.9203,44.8809,44.8887,1160.0
2018-06-06 11:20:00,56.94,56.96,56.92,56.94,5135.0,44.8887,44.9045,44.873,44.8887,5135.0
2018-06-06 11:25:00,56.95,56.95,56.91,56.91,3800.0,44.8966,44.8966,44.8651,44.8651,3800.0
2018-06-06 11:30:00,56.91,56.93,56.89,56.93,2815.0,44.8651,44.8809,44.8493,44.8809,2815.0
2018-06-06 11:35:00,56.94,56.96,56.91,56.96,900.0,44.8887,44.9045,44.8651,44.9045,900.0
2018-06-06 11:40:00,56.98,56.98,56.98,56.98,300.0,44.9203,44.9203,44.9203,44.9203,300.0
2018-06-06 11:45:00,56.97,56.97,56.92,56.92,1200.0,44.9124,44.9124,44.873,44.873,1200.0
2018-06-06 11:50:00,56.95,56.99,56.95,56.99,1200.0,44.8966,44.9282,44.8966,44.9282,1200.0
2018-06-06 11:55:00,56.99,56.99,56.94,56.94,500.0,44.9282,44.9282,44.8887,44.8887,500.0
2018-06-06 12:00:00,56.96,57.0,56.96,57.0,702.0,44.9045,44.936,44.9045,44.936,702.0
2018-06-06 12:05:00,57.01,57.01,57.0,57.0,400.0,44.9439,44.9439,44.936,44.936,400.0
2018-06-06 12:10:00,56.98,57.01,56.98,57.01,1142.0,44.9203,44.9439,44.9203,44.9439,1142.0
2018-06-06 12:15:00,57.03,57.05,57.02,57.05,800.0,44.9597,44.9755,44.9518,44.9755,800.0
2018-06-06 12:20:00,57.03,57.03,57.0,57.01,600.0,44.9597,44.9597,44.936,44.9439,600.0
2018-06-06 12:25:00,57.0,57.02,57.0,57.02,500.0,44.936,44.9518,44.936,44.9518,500.0
2018-06-06 12:30:00,57.04,57.18,57.04,57.18,700.0,44.9676,45.0779,44.9676,45.0779,700.0
2018-06-06 12:35:00,57.18,57.18,57.16,57.16,200.0,45.0779,45.0779,45.0622,45.0622,200.0
2018-06-06 12:40:00,57.16,57.16,57.1,57.1,600.0,45.0622,45.0622,45.0149,45.0149,600.0
2018-06-06 12:45:00,57.13,57.13,57.13,57.13,100.0,45.0385,45.0385,45.0385,45.0385,100.0
2018-06-06 12:50:00,57.15,57.16,57.15,57.16,400.0,45.0543,45.0622,45.0543,45.0622,400.0
2018-06-06 12:55:00,57.17,57.17,57.17,57.17,300.0,45.0701,45.0701,45.0701,45.0701,300.0
2018-06-06 13:00:00,57.17,57.17,57.13,57.13,200.0,45.0701,45.0701,45.0385,45.0385,200.0
2018-06-06 13:05:00,57.16,57.21,57.16,57.21,400.0,45.0622,45.1016,45.0622,45.1016,400.0
2018-06-06 13:10:00,57.22,57.25,57.21,57.25,821.0,45.1095,45.1331,45.1016,45.1331,821.0
2018-06-06 13:15:00,57.29,57.29,57.29,57.29,100.0,45.1647,45.1647,45.1647,45.1647,100.0
2018-06-06 13:20:00,57.32,57.33,57.32,57.33,400.0,45.1883,45.1962,45.1883,45.1962,400.0
2018-06-06 13:25:00,57.38,57.42,57.38,57.42,315.0,45.2356,45.2671,45.2356,45.2671,315.0
2018-06-06 13:30:00,57.4,57.42,57.4,57.4,400.0,45.2514,45.2671,45.2514,45.2514,400.0
2018-06-06 13:35:00,57.42,57.42,57.36,57.36,600.0,45.2671,45.2671,45.2198,45.2198,600.0
2018-06-06 13:40:00,57.35,57.35,57.27,57.27,800.0,45.212,45.212,45.1489,45.1489,800.0
2018-06-06 13:45:00,57.27,57.27,57.25,57.25,300.0,45.1489,45.1489,45.1331,45.1331,300.0
2018-06-06 13:50:00,57.26,57.27,57.23,57.23,1300.0,45.141,45.1489,45.1174,45.1174,1300.0
2018-06-06 13:55:00,57.22,57.22,57.22,57.22,900.0,45.1095,45.1095,45.1095,45.1095,900.0
2018-06-06 14:00:00,57.21,57.21,57.17,57.17,700.0,45.1016,45.1016,45.0701,45.0701,700.0
2018-06-06 14:05:00,57.18,57.28,57.17,57.28,1000.0,45.0779,45.1568,45.0701,45.1568,1000.0
2018-06-06 14:10:00,57.3,57.35,57.3,57.35,700.0,45.1725,45.212,45.1725,45.212,700.0
2018-06-06 14:15:00,57.33,57.34,57.33,57.34,200.0,45.1962,45.2041,45.1962,45.2041,200.0
2018-06-06 14:20:00,57.32,57.32,57.31,57.31,400.0,45.1883,45.1883,45.1804,45.1804,400.0
2018-06-06 14:25:00,57.3,57.3,57.25,57.25,1200.0,45.1725,45.1725,45.1331,45.1331,1200.0
2018-06-06 14:30:00,57.24,57.24,57.24,57.24,400.0,45.1252,45.1252,45.1252,45.1252,400.0
2018-06-06 14:35:00,57.24,57.29,57.24,57.29,900.0,45.1252,45.1647,45.1252,45.1647,900.0
2018-06-06 14:40:00,57.3,57.37,57.3,57.37,700.0,45.1725,45.2277,45.1725,45.2277,700.0
2018-06-06 14:45:00,57.38,57.42,57.35,57.42,718.0,45.2356,45.2671,45.212,45.2671,718.0
2018-06-06 14:50:00,57.41,57.44,57.4,57.42,800.0,45.2593,45.2829,45.2514,45.2671,800.0
2018-06-06 14:55:00,57.42,57.43,57.42,57.43,300.0,45.2671,45.275,45.2671,45.275,300.0
2018-06-06 15:00:00,57.42,57.42,57.39,57.4,900.0,45.2671,45.2671,45.2435,45.2514,900.0
2018-06-06 15:05:00,57.4,57.44,57.39,57.39,1200.0,45.2514,45.2829,45.2435,45.2435,1200.0
2018-06-06 15:10:00,57.39,57.43,57.39,57.43,400.0,45.2435,45.275,45.2435,45.275,400.0
2018-06-06 15:15:00,57.48,57.51,57.48,57.51,1400.0,45.3144,45.3381,45.3144,45.3381,1400.0
2018-06-06 15:20:00,57.53,57.54,57.48,57.48,2100.0,45.3539,45.3617,45.3144,45.3144,2100.0
2018-06-06 15:25:00,57.5,57.52,57.5,57.52,800.0,45.3302,45.346,45.3302,45.346,800.0
2018-06-06 15:30:00,57.5,57.5,57.5,57.5,700.0,45.3302,45.3302,45.3302,45.3302,700.0
2018-06-06 15:35:00,57.51,57.51,57.48,57.48,1200.0,45.3381,45.3381,45.3144,45.3144,1200.0
2018-06-06 15:40:00,57.49,57.51,57.49,57.51,700.0,45.3223,45.3381,45.3223,45.3381,700.0
2018-06-06 15:45:00,57.51,57.51,57.43,57.47,2330.0,45.3381,45.3381,45.275,45.3066,2330.0
2018-06-06 15:50:00,57.48,57.52,57.45,57.51,2600.0,45.3144,45.346,45.2908,45.3381,2600.0
2018-06-06 15:55:00,57.51,57.53,57.49,57.52,1900.0,45.3381,45.3539,45.3223,45.346,1900.0
2018-06-07 09:30:00,57.5,57.5,57.34,57.36,500.0,45.3302,45.3302,45.2041,45.2198,500.0
2018-06-07 09:35:00,57.25,57.43,57.25,57.43,300.0,45.1331,45.275,45.1331,45.275,300.0
2018-06-07 09:40:00,57.39,57.39,57.37,57.37,200.0,45.2435,45.2435,45.2277,45.2277,200.0
2018-06-07 09:45:00,57.44,57.44,57.44,57.44,100.0,45.2829,45.2829,45.2829,45.2829,100.0
2018-06-07 09:50:00,57.55,57.56,57.55,57.56,200.0,45.3696,45.3775,45.3696,45.3775,200.0
2018-06-07 09:55:00,57.5,57.51,57.5,57.51,200.0,45.3302,45.3381,45.3302,45.3381,200.0
2018-06-07 10:00:00,57.42,57.42,57.42,57.42,103.0,45.2671,45.2671,45.2671,45.2671,103.0
2018-06-07 10:05:00,57.39,57.4,57.3,57.3,600.0,45.2435,45.2514,45.1725,45.1725,600.0
2018-06-07 10:10:00,57.33,57.33,57.21,57.21,600.0,45.1962,45.1962,45.1016,45.1016,600.0
2018-06-07 10:15:00,57.26,57.31,57.26,57.31,500.0,45.141,45.1804,45.141,45.1804,500.0
2018-06-07 10:20:00,57.28,57.32,57.28,57.32,700.0,45.1568,45.1883,45.1568,45.1883,700.0
2018-06-07 10:25:00,57.24,57.26,57.24,57.24,600.0,45.1252,45.141,45.1252,45.1252,600.0
2018-06-07 10:30:00,57.27,57.33,57.26,57.33,400.0,45.1489,45.1962,45.141,45.1962,400.0
2018-06-07 10:35:00,57.35,57.35,57.32,57.35,1100.0,45.212,45.212,45.1883,45.212,1100.0
2018-06-07 10:40:00,57.42,57.42,57.35,57.35,300.0,45.2671,45.2671,45.212,45.212,300.0
2018-06-07 10:45:00,57.36,57.41,57.35,57.41,445.0,45.2198,45.2593,45.212,45.2593,445.0
2018-06-07 10:50:00,57.41,57.43,57.41,57.42,500.0,45.2593,45.275,45.2593,45.2671,500.0
2018-06-07 10:55:00,57.42,57.42,57.41,57.41,500.0,45.2671,45.2671,45.2593,45.2593,500.0
2018-06-07 11:00:00,57.36,57.45,57.36,57.45,500.0,45.2198,45.2908,45.2198,45.2908,500.0
2018-06-07 11:05:00,57.46,57.46,57.42,57.42,1000.0,45.2987,45.2987,45.2671,45.2671,1000.0
2018-06-07 11:10:00,57.41,57.44,57.39,57.44,1200.0,45.2593,45.2829,45.2435,45.2829,1200.0
2018-06-07 11:15:00,57.45,57.48,57.45,57.48,500.0,45.2908,45.3144,45.2908,45.3144,500.0
2018-06-07 11:20:00,57.45,57.47,57.45,57.47,200.0,45.2908,45.3066,45.2908,45.3066,200.0
2018-06-07 11:25:00,57.51,57.51,57.46,57.47,900.0,45.3381,45.3381,45.2987,45.3066,900.0
2018-06-07 11:30:00,57.47,57.47,57.41,57.45,1481.0,45.3066,45.3066,45.2593,45.2908,1481.0
2018-06-07 11:35:00,57.44,57.44,57.36,57.36,1200.0,45.2829,45.2829,45.2198,45.2198,1200.0
2018-06-07 11:40:00,57.36,57.36,57.24,57.24,3000.0,45.2198,45.2198,45.1252,45.1252,3000.0
2018-06-07 11:45:00,57.24,57.25,57.2,57.2,2100.0,45.1252,45.1331,45.0937,45.0937,2100.0
2018-06-07 11:50:00,57.24,57.28,57.23,57.28,500.0,45.1252,45.1568,45.1174,45.1568,500.0
2018-06-07 11:55:00,57.21,57.21,57.16,57.16,400.0,45.1016,45.1016,45.0622,45.0622,400.0
2018-06-07 12:00:00,57.19,57.28,57.19,57.28,300.0,45.0858,45.1568,45.0858,45.1568,300.0
2018-06-07 12:05:00,57.32,57.42,57.32,57.42,900.0,45.1883,45.2671,45.1883,45.2671,900.0
2018-06-07 12:10:00,57.43,57.5,57.43,57.5,700.0,45.275,45.3302,45.275,45.3302,700.0
2018-06-07 12:15:00,57.48,57.48,57.46,57.46,500.0,45.3144,45.3144,45.2987,45.2987,500.0
2018-06-07 12:20:00,57.46,57.46,57.44,57.46,600.0,45.2987,45.2987,45.2829,45.2987,600.0
2018-06-07 12:25:00,57.49,57.53,57.49,57.53,400.0,45.3223,45.3539,45.3223,45.3539,400.0
2018-06-07 12:30:00,57.53,57.56,57.53,57.56,400.0,45.3539,45.3775,45.3539,45.3775,400.0
2018-06-07 12:35:00,57.57,57.63,57.57,57.63,600.0,45.3854,45.4327,45.3854,45.4327,600.0
2018-06-07 12:40:00,57.64,57.69,57.64,57.68,500.0,45.4406,45.48,45.4406,45.4721,500.0
2018-06-07 12:45:00,57.68,57.75,57.68,57.75,300.0,45.4721,45.5273,45.4721,45.5273,300.0
2018-06-07 12:50:00,57.78,57.81,57.77,57.81,400.0,45.551,45.5746,45.5431,45.5746,400.0
2018-06-07 12:55:00,57.81,57.81,57.78,57.78,400.0,45.5746,45.5746,45.551,45.551,400.0
2018-06-07 13:00:00,57.78,57.81,57.78,57.81,300.0,45.551,45.5746,45.551,45.5746,300.0
2018-06-07 13:05:00,57.83,57.86,57.83,57.86,400.0,45.5904,45.614,45.5904,45.614,400.0
2018-06-07 13:10:00,57.88,57.92,57.88,57.91,400.0,45.6298,45.6613,45.6298,45.6534,400.0
2018-06-07 13:15:00,57.92,57.92,57.89,57.89,300.0,45.6613,45.6613,45.6377,45.6377,300.0
2018-06-07 13:20:00,57.87,57.87,57.82,57.82,300.0,45.6219,45.6219,45.5825,45.5825,300.0
2018-06-07 13:25:00,57.76,57.76,57.73,57.73,669.0,45.5352,45.5352,45.5115,45.5115,669.0
2018-06-07 13:30:00,57.74,57.81,57.74,57.81,200.0,45.5194,45.5746,45.5194,45.5746,200.0
2018-06-07 13:35:00,57.83,57.83,57.74,57.74,800.0,45.5904,45.5904,45.5194,45.5194,800.0
2018-06-07 13:40:00,57.69,57.75,57.69,57.75,300.0,45.48,45.5273,45.48,45.5273,300.0
2018-06-07 13:45:00,57.72,57.72,57.65,57.67,600.0,45.5037,45.5037,45.4485,45.4642,600.0
2018-06-07 13:50:00,57.66,57.66,57.59,57.6,400.0,45.4563,45.4563,45.4012,45.409,400.0
2018-06-07 13:55:00,57.6,57.61,57.58,57.58,300.0,45.409,45.4169,45.3933,45.3933,300.0
2018-06-07 14:00:00,57.64,57.64,57.64,57.64,100.0,45.4406,45.4406,45.4406,45.4406,100.0
2018-06-07 14:05:00,57.69,57.69,57.65,57.65,500.0,45.48,45.48,45.4485,45.4485,500.0
2018-06-07 14:10:00,57.6,57.64,57.56,57.63,600.0,45.409,45.4406,45.3775,45.4327,600.0
2018-06-07 14:15:00,57.67,57.68,57.65,57.65,500.0,45.4642,45.4721,45.4485,45.4485,500.0
2018-06-07 14:20:00,57.61,57.66,57.61,57.64,700.0,45.4169,45.4563,45.4169,45.4406,700.0
2018-06-07 14:25:00,57.67,57.67,57.65,57.66,500.0,45.4642,45.4642,45.4485,45.4563,500.0
2018-06-07 14:30:00,57.65,57.71,57.65,57.69,1216.0,45.4485,45.4958,45.4485,45.48,1216.0
2018-06-07 14:35:00,57.66,57.68,57.65,57.67,1073.0,45.4563,45.4721,45.4485,45.4642,1073.0
2018-06-07 14:40:00,57.66,57.66,57.63,57.63,1077.0,45.4563,45.4563,45.4327,45.4327,1077.0
2018-06-07 14:45:00,57.62,57.62,57.57,57.57,1000.0,45.4248,45.4248,45.3854,45.3854,1000.0
2018-06-07 14:50:00,57.56,57.56,57.54,57.54,3455.0,45.3775,45.3775,45.3617,45.3617,3455.0
2018-06-07 14:55:00,57.57,57.57,57.57,57.57,200.0,45.3854,45.3854,45.3854,45.3854,200.0
2018-06-07 15:00:00,57.55,57.59,57.55,57.59,1000.0,45.3696,45.4012,45.3696,45.4012,1000.0
2018-06-07 15:05:00,57.55,57.55,57.52,57.53,3900.0,45.3696,45.3696,45.346,45.3539,3900.0
2018-06-07 15:10:00,57.54,57.56,57.54,57.56,2228.0,45.3617,45.3775,45.3617,45.3775,2228.0
2018-06-07 15:15:00,57.59,57.65,57.59,57.65,1000.0,45.4012,45.4485,45.4012,45.4485,1000.0
2018-06-07 15:20:00,57.66,57.7,57.65,57.7,800.0,45.4563,45.4879,45.4485,45.4879,800.0
2018-06-07 15:25:00,57.7,57.71,57.61,57.61,1300.0,45.4879,45.4958,45.4169,45.4169,1300.0
2018-06-07 15:30:00,57.6,57.62,57.54,57.55,2400.0,45.409,45.4248,45.3617,45.3696,2400.0
2018-06-07 15:35:00,57.56,57.6,57.56,57.57,2000.0,45.3775,45.409,45.3775,45.3854,2000.0
2018-06-07 15:40:00,57.58,57.58,57.51,57.51,5128.0,45.3933,45.3933,45.3381,45.3381,5128.0
2018-06-07 15:45:00,57.55,57.62,57.55,57.6,2954.0,45.3696,45.4248,45.3696,45.409,2954.0
2018-06-07 15:50:00,57.61,57.63,57.6,57.6,1460.0,45.4169,45.4327,45.409,45.409,1460.0
2018-06-07 15:55:00,57.61,57.64,57.59,57.63,4340.0,45.4169,45.4406,45.4012,45.4327,4340.0
2018-06-08 09:30:00,57.57,57.63,57.52,57.63,300.0,45.3854,45.4327,45.346,45.4327,300.0
2018-06-08 09:35:00,57.61,57.73,57.61,57.73,300.0,45.4169,45.5115,45.4169,45.5115,300.0
2018-06-08 09:40:00,57.84,57.84,57.84,57.84,432.0,45.5983,45.5983,45.5983,45.5983,432.0
2018-06-08 09:45:00,57.91,57.91,57.83,57.83,300.0,45.6534,45.6534,45.5904,45.5904,300.0
2018-06-08 09:50:00,57.79,57.79,57.79,57.79,200.0,45.5588,45.5588,45.5588,45.5588,200.0
2018-06-08 09:55:00,57.79,57.79,57.79,57.79,100.0,45.5588,45.5588,45.5588,45.5588,100.0
2018-06-08 10:00:00,57.83,57.88,57.83,57.83,700.0,45.5904,45.6298,45.5904,45.5904,700.0
2018-06-08 10:05:00,57.82,57.82,57.68,57.72,300.0,45.5825,45.5825,45.4721,45.5037,300.0
2018-06-08 10:10:00,57.71,57.74,57.69,57.69,500.0,45.4958,45.5194,45.48,45.48,500.0
2018-06-08 10:15:00,57.7,57.7,57.67,57.67,200.0,45.4879,45.4879,45.4642,45.4642,200.0
2018-06-08 10:20:00,57.68,57.68,57.59,57.59,900.0,45.4721,45.4721,45.4012,45.4012,900.0
2018-06-08 10:25:00,57.57,57.62,57.57,57.61,400.0,45.3854,45.4248,45.3854,45.4169,400.0
2018-06-08 10:30:00,57.62,57.69,57.62,57.66,400.0,45.4248,45.48,45.4248,45.4563,400.0
2018-06-08 10:35:00,57.71,57.75,57.71,57.75,500.0,45.4958,45.5273,45.4958,45.5273,500.0
2018-06-08 10:40:00,57.76,57.84,57.76,57.84,500.0,45.5352,45.5983,45.5352,45.5983,500.0
2018-06-08 10:45:00,57.86,57.86,57.85,57.85,600.0,45.614,45.614,45.6061,45.6061,600.0
2018-06-08 10:50:00,57.78,57.78,57.78,57.78,100.0,45.551,45.551,45.551,45.551,100.0
2018-06-08 10:55:00,57.79,57.79,57.78,57.79,300.0,45.5588,45.5588,45.551,45.5588,300.0
2018-06-08 11:00:00,57.81,57.82,57.8,57.81,500.0,45.5746,45.5825,45.5667,45.5746,500.0
2018-06-08 11:05:00,57.8,57.8,57.8,57.8,100.0,45.5667,45.5667,45.5667,45.5667,100.0
2018-06-08 11:10:00,57.81,57.81,57.8,57.81,300.0,45.5746,45.5746,45.5667,45.5746,300.0
2018-06-08 11:15:00,57.79,57.8,57.79,57.8,200.0,45.5588,45.5667,45.5588,45.5667,200.0
2018-06-08 11:20:00,57.83,57.83,57.8,57.8,200.0,45.5904,45.5904,45.5667,45.5667,200.0
2018-06-08 11:25:00,57.81,57.81,57.81,57.81,100.0,45.5746,45.5746,45.5746,45.5746,100.0
2018-06-08 11:30:00,57.87,57.89,57.87,57.89,300.0,45.6219,45.6377,45.6219,45.6377,300.0
2018-06-08 11:35:00,57.87,57.87,57.85,57.85,300.0,45.6219,45.6219,45.6061,45.6061,300.0
2018-06-08 11:40:00,57.89,57.89,57.79,57.8,609.0,45.6377,45.6377,45.5588,45.5667,609.0
2018-06-08 11:45:00,57.86,57.86,57.8,57.8,400.0,45.614,45.614,45.5667,45.5667,400.0
2018-06-08 11:50:00,57.8,57.8,57.8,57.8,0.0,45.5667,45.5667,45.5667,45.5667,0.0
2018-06-08 11:55:00,57.81,57.85,57.81,57.85,200.0,45.5746,45.6061,45.5746,45.6061,200.0
2018-06-08 12:00:00,57.9,57.9,57.85,57.85,300.0,45.6456,45.6456,45.6061,45.6061,300.0
2018-06-08 12:05:00,57.81,57.87,57.81,57.87,400.0,45.5746,45.6219,45.5746,45.6219,400.0
2018-06-08 12:10:00,57.83,57.83,57.83,57.83,200.0,45.5904,45.5904,45.5904,45.5904,200.0
2018-06-08 12:15:00,57.83,57.83,57.83,57.83,290.0,45.5904,45.5904,45.5904,45.5904,290.0
2018-06-08 12:20:00,57.91,57.91,57.9,57.9,400.0,45.6534,45.6534,45.6456,45.6456,400.0
2018-06-08 12:25:00,58.02,58.02,58.02,58.02,100.0,45.7402,45.7402,45.7402,45.7402,100.0
2018-06-08 12:30:00,58.03,58.03,58.03,58.03,100.0,45.748,45.748,45.748,45.748,100.0
2018-06-08 12:35:00,58.02,58.02,58.02,58.02,200.0,45.7402,45.7402,45.7402,45.7402,200.0
2018-06-08 12:40:00,58.01,58.01,58.0,58.01,300.0,45.7323,45.7323,45.7244,45.7323,300.0
2018-06-08 12:45:00,58.01,58.02,58.01,58.01,400.0,45.7323,45.7402,45.7323,45.7323,400.0
2018-06-08 12:50:00,58.03,58.04,58.03,58.04,200.0,45.748,45.7559,45.748,45.7559,200.0
2018-06-08 12:55:00,57.98,57.98,57.98,57.98,400.0,45.7086,45.7086,45.7086,45.7086,400.0
2018-06-08 13:00:00,57.96,57.96,57.93,57.93,700.0,45.6929,45.6929,45.6692,45.6692,700.0
2018-06-08 13:05:00,57.92,57.93,57.92,57.92,800.0,45.6613,45.6692,45.6613,45.6613,800.0
2018-06-08 13:10:00,57.91,57.92,57.87,57.87,800.0,45.6534,45.6613,45.6219,45.6219,800.0
2018-06-08 13:15:00,57.88,57.88,57.85,57.85,500.0,45.6298,45.6298,45.6061,45.6061,500.0
2018-06-08 13:20:00,57.93,57.93,57.93,57.93,100.0,45.6692,45.6692,45.6692,45.6692,100.0
2018-06-08 13:25:00,57.93,57.93,57.92,57.92,252.0,45.6692,45.6692,45.6613,45.6613,252.0
2018-06-08 13:30:00,57.96,57.96,57.93,57.93,500.0,45.6929,45.6929,45.6692,45.6692,500.0
2018-06-08 13:35:00,57.93,57.93,57.91,57.91,500.0,45.6692,45.6692,45.6534,45.6534,500.0
2018-06-08 13:40:00,57.9,57.9,57.9,57.9,400.0,45.6456,45.6456,45.6456,45.6456,400.0
2018-06-08 13:45:00,57.93,57.93,57.93,57.93,200.0,45.6692,45.6692,45.6692,45.6692,200.0
2018-06-08 13:50:00,57.94,57.94,57.92,57.92,300.0,45.6771,45.6771,45.6613,45.6613,300.0
2018-06-08 13:55:00,57.92,57.92,57.92,57.92,0.0,45.6613,45.6613,45.6613,45.6613,0.0
2018-06-08 14:00:00,57.89,57.89,57.88,57.88,400.0,45.6377,45.6377,45.6298,45.6298,400.0
2018-06-08 14:05:00,57.86,57.86,57.85,57.85,200.0,45.614,45.614,45.6061,45.6061,200.0
2018-06-08 14:10:00,57.87,57.87,57.87,57.87,100.0,45.6219,45.6219,45.6219,45.6219,100.0
2018-06-08 14:15:00,57.81,57.84,57.81,57.84,300.0,45.5746,45.5983,45.5746,45.5983,300.0
2018-06-08 14:20:00,57.85,57.87,57.84,57.84,500.0,45.6061,45.6219,45.5983,45.5983,500.0
2018-06-08 14:25:00,57.86,57.89,57.86,57.89,300.0,45.614,45.6377,45.614,45.6377,300.0
2018-06-08 14:30:00,57.89,57.89,57.89,57.89,0.0,45.6377,45.6377,45.6377,45.6377,0.0
2018-06-08 14:35:00,57.95,57.95,57.9,57.9,560.0,45.685,45.685,45.6456,45.6456,560.0
2018-06-08 14:40:00,57.91,57.95,57.91,57.95,500.0,45.6534,45.685,45.6534,45.685,500.0
2018-06-08 14:45:00,57.95,57.95,57.95,57.95,0.0,45.685,45.685,45.685,45.685,0.0
2018-06-08 14:50:00,57.95,57.95,57.93,57.93,300.0,45.685,45.685,45.6692,45.6692,300.0
2018-06-08 14:55:00,57.92,57.92,57.9,57.9,700.0,45.6613,45.6613,45.6456,45.6456,700.0
2018-06-08 15:00:00,57.87,57.88,57.87,57.87,700.0,45.6219,45.6298,45.6219,45.6219,700.0
2018-06-08 15:05:00,57.83,57.83,57.8,57.8,500.0,45.5904,45.5904,45.5667,45.5667,500.0
2018-06-08 15:10:00,57.83,57.83,57.83,57.83,100.0,45.5904,45.5904,45.5904,45.5904,100.0
2018-06-08 15:15:00,57.88,57.88,57.84,57.84,700.0,45.6298,45.6298,45.5983,45.5983,700.0
2018-06-08 15:20:00,57.82,57.86,57.82,57.86,300.0,45.5825,45.614,45.5825,45.614,300.0
2018-06-08 15:25:00,57.86,57.89,57.86,57.89,400.0,45.614,45.6377,45.614,45.6377,400.0
2018-06-08 15:30:00,57.92,57.92,57.88,57.88,700.0,45.6613,45.6613,45.6298,45.6298,700.0
2018-06-08 15:35:00,57.87,57.95,57.87,57.95,1100.0,45.6219,45.685,45.6219,45.685,1100.0
2018-06-08 15:40:00,57.95,57.95,57.93,57.93,696.0,45.685,45.685,45.6692,45.6692,696.0
2018-06-08 15:45:00,57.92,57.92,57.88,57.9,700.0,45.6613,45.6613,45.6298,45.6456,700.0
2018-06-08 15:50:00,57.92,57.96,57.92,57.96,1300.0,45.6613,45.6929,45.6613,45.6929,1300.0
2018-06-08 15:55:00,57.97,57.99,57.95,57.98,3931.0,45.7007,45.7165,45.685,45.7086,3931.0
2018-06-11 09:30:00,57.96,57.99,57.93,57.93,500.0,45.6929,45.7165,45.6692,45.6692,500.0
2018-06-11 09:35:00,57.85,57.85,57.85,57.85,100.0,45.6061,45.6061,45.6061,45.6061,100.0
2018-06-11 09:40:00,57.74,57.85,57.68,57.85,1502.0,45.5194,45.6061,45.4721,45.6061,1502.0
2018-06-11 09:45:00,57.93,57.93,57.93,57.93,100.0,45.6692,45.6692,45.6692,45.6692,100.0
2018-06-11 09:50:00,57.8,57.84,57.8,57.84,200.0,45.5667,45.5983,45.5667,45.5983,200.0
2018-06-11 09:55:00,57.88,57.88,57.88,57.88,100.0,45.6298,45.6298,45.6298,45.6298,100.0
2018-06-11 10:00:00,57.88,57.88,57.88,57.88,0.0,45.6298,45.6298,45.6298,45.6298,0.0
2018-06-11 10:05:00,57.93,58.0,57.91,57.93,1400.0,45.6692,45.7244,45.6534,45.6692,1400.0
2018-06-11 10:10:00,57.93,57.93,57.93,57.93,200.0,45.6692,45.6692,45.6692,45.6692,200.0
2018-06-11 10:15:00,58.0,58.0,57.95,58.0,300.0,45.7244,45.7244,45.685,45.7244,300.0
2018-06-11 10:20:00,58.01,58.01,57.98,58.01,2750.0,45.7323,45.7323,45.7086,45.7323,2750.0
2018-06-11 10:25:00,58.09,58.09,58.09,58.09,462.0,45.7953,45.7953,45.7953,45.7953,462.0
2018-06-11 10:30:00,58.1,58.12,58.08,58.12,2350.0,45.8032,45.819,45.7875,45.819,2350.0
2018-06-11 10:35:00,58.12,58.12,58.12,58.12,300.0,45.819,45.819,45.819,45.819,300.0
2018-06-11 10:40:00,58.21,58.21,58.2,58.2,300.0,45.8899,45.8899,45.8821,45.8821,300.0
2018-06-11 10:45:00,58.22,58.25,58.18,58.25,925.0,45.8978,45.9215,45.8663,45.9215,925.0
2018-06-11 10:50:00,58.29,58.29,58.2,58.2,700.0,45.953,45.953,45.8821,45.8821,700.0
2018-06-11 10:55:00,58.18,58.19,58.18,58.18,700.0,45.8663,45.8742,45.8663,45.8663,700.0
2018-06-11 11:00:00,58.2,58.2,58.2,58.2,100.0,45.8821,45.8821,45.8821,45.8821,100.0
2018-06-11 11:05:00,58.19,58.22,58.19,58.22,600.0,45.8742,45.8978,45.8742,45.8978,600.0
2018-06-11 11:10:00,58.2,58.2,58.16,58.2,1805.0,45.8821,45.8821,45.8505,45.8821,1805.0
2018-06-11 11:15:00,58.2,58.2,58.2,58.2,0.0,45.8821,45.8821,45.8821,45.8821,0.0
2018-06-11 11:20:00,58.16,58.22,58.16,58.22,400.0,45.8505,45.8978,45.8505,45.8978,400.0
2018-06-11 11:25:00,58.25,58.25,58.25,58.25,100.0,45.9215,45.9215,45.9215,45.9215,100.0
2018-06-11 11:30:00,58.3,58.33,58.3,58.31,1167.0,45.9609,45.9845,45.9609,45.9688,1167.0
2018-06-11 11:35:00,58.35,58.37,58.32,58.33,880.0,46.0003,46.0161,45.9767,45.9845,880.0
2018-06-11 11:40:00,58.32,58.4,58.32,58.36,790.0,45.9767,46.0397,45.9767,46.0082,790.0
2018-06-11 11:45:00,58.36,58.36,58.36,58.36,0.0,46.0082,46.0082,46.0082,46.0082,0.0
2018-06-11 11:50:00,58.36,58.36,58.31,58.31,800.0,46.0082,46.0082,45.9688,45.9688,800.0
2018-06-11 11:55:00,58.32,58.32,58.28,58.28,300.0,45.9767,45.9767,45.9451,45.9451,300.0
2018-06-11 12:00:00,58.29,58.31,58.29,58.31,300.0,45.953,45.9688,45.953,45.9688,300.0
2018-06-11 12:05:00,58.27,58.32,58.27,58.3,500.0,45.9372,45.9767,45.9372,45.9609,500.0
2018-06-11 12:10:00,58.3,58.3,58.3,58.3,0.0,45.9609,45.9609,45.9609,45.9609,0.0
2018-06-11 12:15:00,58.24,58.24,58.24,58.24,100.0,45.9136,45.9136,45.9136,45.9136,100.0
2018-06-11 12:20:00,58.24,58.24,58.22,58.22,300.0,45.9136,45.9136,45.8978,45.8978,300.0
2018-06-11 12:25:00,58.21,58.21,58.21,58.21,200.0,45.8899,45.8899,45.8899,45.8899,200.0
2018-06-11 12:30:00,58.15,58.15,58.15,58.15,200.0,45.8426,45.8426,45.8426,45.8426,200.0
2018-06-11 12:35:00,58.17,58.2,58.17,58.2,300.0,45.8584,45.8821,45.8584,45.8821,300.0
2018-06-11 12:40:00,58.2,58.2,58.2,58.2,100.0,45.8821,45.8821,45.8821,45.8821,100.0
2018-06-11 12:45:00,58.18,58.18,58.18,58.18,160.0,45.8663,45.8663,45.8663,45.8663,160.0
2018-06-11 12:50:00,58.2,58.2,58.19,58.19,400.0,45.8821,45.8821,45.8742,45.8742,400.0
2018-06-11 12:55:00,58.14,58.14,58.14,58.14,200.0,45.8348,45.8348,45.8348,45.8348,200.0
2018-06-11 13:00:00,58.14,58.14,58.11,58.11,200.0,45.8348,45.8348,45.8111,45.8111,200.0
2018-06-11 13:05:00,58.09,58.1,58.07,58.1,300.0,45.7953,45.8032,45.7796,45.8032,300.0
2018-06-11 13:10:00,58.15,58.17,58.15,58.17,300.0,45.8426,45.8584,45.8426,45.8584,300.0
2018-06-11 13:15:00,58.17,58.17,58.17,58.17,0.0,45.8584,45.8584,45.8584,45.8584,0.0
2018-06-11 13:20:00,58.15,58.15,58.1,58.1,300.0,45.8426,45.8426,45.8032,45.8032,300.0
2018-06-11 13:25:00,58.1,58.13,58.1,58.13,300.0,45.8032,45.8269,45.8032,45.8269,300.0
2018-06-11 13:30:00,58.12,58.12,58.12,58.12,100.0,45.819,45.819,45.819,45.819,100.0
2018-06-11 13:35:00,58.11,58.11,58.11,58.11,300.0,45.8111,45.8111,45.8111,45.8111,300.0
2018-06-11 13:40:00,58.11,58.11,58.11,58.11,0.0,45.8111,45.8111,45.8111,45.8111,0.0
2018-06-11 13:45:00,58.04,58.07,58.04,58.07,400.0,45.7559,45.7796,45.7559,45.7796,400.0
2018-06-11 13:50:00,58.05,58.09,58.05,58.09,400.0,45.7638,45.7953,45.7638,45.7953,400.0
2018-06-11 13:55:00,58.09,58.09,58.06,58.07,500.0,45.7953,45.7953,45.7717,45.7796,500.0
2018-06-11 14:00:00,58.01,58.02,58.0,58.02,700.0,45.7323,45.7402,45.7244,45.7402,700.0
2018-06-11 14:05:00,58.01,58.01,58.01,58.01,100.0,45.7323,45.7323,45.7323,45.7323,100.0
2018-06-11 14:10:00,58.07,58.08,58.07,58.08,300.0,45.7796,45.7875,45.7796,45.7875,300.0
2018-06-11 14:15:00,58.15,58.15,58.15,58.15,100.0,45.8426,45.8426,45.8426,45.8426,100.0
2018-06-11 14:20:00,58.18,58.19,58.18,58.19,300.0,45.8663,45.8742,45.8663,45.8742,300.0
2018-06-11 14:25:00,58.19,58.19,58.19,58.19,100.0,45.8742,45.8742,45.8742,45.8742,100.0
2018-06-11 14:30:00,58.19,58.2,58.18,58.18,500.0,45.8742,45.8821,45.8663,45.8663,500.0
2018-06-11 14:35:00,58.17,58.2,58.17,58.2,400.0,45.8584,45.8821,45.8584,45.8821,400.0
2018-06-11 14:40:00,58.17,58.19,58.17,58.19,300.0,45.8584,45.8742,45.8584,45.8742,300.0
2018-06-11 14:45:00,58.17,58.17,58.17,58.17,100.0,45.8584,45.8584,45.8584,45.8584,100.0
2018-06-11 14:50:00,58.18,58.18,58.18,58.18,400.0,45.8663,45.8663,45.8663,45.8663,400.0
2018-06-11 14:55:00,58.18,58.2,58.18,58.2,500.0,45.8663,45.8821,45.8663,45.8821,500.0
2018-06-11 15:00:00,58.16,58.18,58.16,58.18,700.0,45.8505,45.8663,45.8505,45.8663,700.0
2018-06-11 15:05:00,58.15,58.16,58.15,58.16,500.0,45.8426,45.8505,45.8426,45.8505,500.0
2018-06-11 15:10:00,58.17,58.19,58.16,58.16,900.0,45.8584,45.8742,45.8505,45.8505,900.0
2018-06-11 15:15:00,58.17,58.21,58.17,58.21,400.0,45.8584,45.8899,45.8584,45.8899,400.0
2018-06-11 15:20:00,58.25,58.28,58.25,58.27,500.0,45.9215,45.9451,45.9215,45.9372,500.0
2018-06-11 15:25:00,58.27,58.3,58.27,58.3,200.0,45.9372,45.9609,45.9372,45.9609,200.0
2018-06-11 15:30:00,58.27,58.3,58.27,58.3,1003.0,45.9372,45.9609,45.9372,45.9609,1003.0
2018-06-11 15:35:00,58.3,58.33,58.3,58.31,1113.0,45.9609,45.9845,45.9609,45.9688,1113.0
2018-06-11 15:40:00,58.28,58.3,58.27,58.3,1800.0,45.9451,45.9609,45.9372,45.9609,1800.0
2018-06-11 15:45:00,58.32,58.33,58.31,58.33,2700.0,45.9767,45.9845,45.9688,45.9845,2700.0
2018-06-11 15:50:00,58.33,58.36,58.33,58.36,5401.0,45.9845,46.0082,45.9845,46.0082,5401.0
2018-06-11 15:55:00,58.33,58.34,58.28,58.3,3954.0,45.9845,45.9924,45.9451,45.9609,3954.0
2018-06-12 09:30:00,58.01,58.33,58.01,58.33,544.0,45.7323,45.9845,45.7323,45.9845,544.0
2018-06-12 09:35:00,58.14,58.14,58.05,58.1,400.0,45.8348,45.8348,45.7638,45.8032,400.0
2018-06-12 09:40:00,58.1,58.17,58.1,58.15,400.0,45.8032,45.8584,45.8032,45.8426,400.0
2018-06-12 09:45:00,58.16,58.2,58.12,58.2,1200.0,45.8505,45.8821,45.819,45.8821,1200.0
2018-06-12 09:50:00,58.18,58.22,58.18,58.21,300.0,45.8663,45.8978,45.8663,45.8899,300.0
2018-06-12 09:55:00,58.25,58.34,58.25,58.31,700.0,45.9215,45.9924,45.9215,45.9688,700.0
2018-06-12 10:00:00,58.38,58.41,58.38,58.39,700.0,46.024,46.0476,46.024,46.0318,700.0
2018-06-12 10:05:00,58.42,58.46,58.42,58.42,1000.0,46.0555,46.087,46.0555,46.0555,1000.0
2018-06-12 10:10:00,58.42,58.44,58.32,58.36,1100.0,46.0555,46.0713,45.9767,46.0082,1100.0
2018-06-12 10:15:00,58.33,58.38,58.33,58.38,200.0,45.9845,46.024,45.9845,46.024,200.0
2018-06-12 10:20:00,58.31,58.31,58.25,58.26,500.0,45.9688,45.9688,45.9215,45.9294,500.0
2018-06-12 10:25:00,58.29,58.32,58.29,58.3,300.0,45.953,45.9767,45.953,45.9609,300.0
2018-06-12 10:30:00,58.31,58.33,58.26,58.33,1100.0,45.9688,45.9845,45.9294,45.9845,1100.0
2018-06-12 10:35:00,58.35,58.37,58.32,58.33,1000.0,46.0003,46.0161,45.9767,45.9845,1000.0
2018-06-12 10:40:00,58.32,58.32,58.2,58.2,700.0,45.9767,45.9767,45.8821,45.8821,700.0
2018-06-12 10:45:00,58.16,58.25,58.13,58.25,600.0,45.8505,45.9215,45.8269,45.9215,600.0
2018-06-12 10:50:00,58.27,58.29,58.27,58.29,400.0,45.9372,45.953,45.9372,45.953,400.0
2018-06-12 10:55:00,58.2,58.2,58.19,58.2,300.0,45.8821,45.8821,45.8742,45.8821,300.0
2018-06-12 11:00:00,58.13,58.13,58.12,58.12,200.0,45.8269,45.8269,45.819,45.819,200.0
2018-06-12 11:05:00,58.21,58.23,58.18,58.18,600.0,45.8899,45.9057,45.8663,45.8663,600.0
2018-06-12 11:10:00,58.18,58.25,58.18,58.25,400.0,45.8663,45.9215,45.8663,45.9215,400.0
2018-06-12 11:15:00,58.27,58.27,58.25,58.25,300.0,45.9372,45.9372,45.9215,45.9215,300.0
2018-06-12 11:20:00,58.17,58.2,58.15,58.15,699.0,45.8584,45.8821,45.8426,45.8426,699.0
2018-06-12 11:25:00,58.11,58.15,58.1,58.15,821.0,45.8111,45.8426,45.8032,45.8426,821.0
2018-06-12 11:30:00,58.15,58.15,58.09,58.12,600.0,45.8426,45.8426,45.7953,45.819,600.0
2018-06-12 11:35:00,58.06,58.06,58.01,58.03,500.0,45.7717,45.7717,45.7323,45.748,500.0
2018-06-12 11:40:00,58.05,58.07,58.05,58.07,346.0,45.7638,45.7796,45.7638,45.7796,346.0
2018-06-12 11:45:00,58.04,58.04,57.98,57.98,400.0,45.7559,45.7559,45.7086,45.7086,400.0
2018-06-12 11:50:00,58.0,58.02,57.94,57.94,600.0,45.7244,45.7402,45.6771,45.6771,600.0
2018-06-12 11:55:00,57.93,58.02,57.93,58.01,1200.0,45.6692,45.7402,45.6692,45.7323,1200.0
2018-06-12 12:00:00,58.01,58.04,58.0,58.01,1009.0,45.7323,45.7559,45.7244,45.7323,1009.0
2018-06-12 12:05:00,58.0,58.07,57.98,57.98,1300.0,45.7244,45.7796,45.7086,45.7086,1300.0
2018-06-12 12:10:00,58.0,58.07,58.0,58.03,577.0,45.7244,45.7796,45.7244,45.748,577.0
2018-06-12 12:15:00,58.0,58.02,58.0,58.02,200.0,45.7244,45.7402,45.7244,45.7402,200.0
2018-06-12 12:20:00,58.01,58.04,58.01,58.04,400.0,45.7323,45.7559,45.7323,45.7559,400.0
2018-06-12 12:25:00,58.04,58.13,58.04,58.12,838.0,45.7559,45.8269,45.7559,45.819,838.0
2018-06-12 12:30:00,58.12,58.13,58.12,58.13,400.0,45.819,45.8269,45.819,45.8269,400.0
2018-06-12 12:35:00,58.15,58.17,58.15,58.17,200.0,45.8426,45.8584,45.8426,45.8584,200.0
2018-06-12 12:40:00,58.19,58.21,58.17,58.17,900.0,45.8742,45.8899,45.8584,45.8584,900.0
2018-06-12 12:45:00,58.18,58.21,58.16,58.2,1719.0,45.8663,45.8899,45.8505,45.8821,1719.0
2018-06-12 12:50:00,58.26,58.26,58.25,58.25,600.0,45.9294,45.9294,45.9215,45.9215,600.0
2018-06-12 12:55:00,58.26,58.28,58.23,58.23,700.0,45.9294,45.9451,45.9057,45.9057,700.0
2018-06-12 13:00:00,58.25,58.33,58.25,58.3,900.0,45.9215,45.9845,45.9215,45.9609,900.0
2018-06-12 13:05:00,58.27,58.35,58.27,58.35,1343.0,45.9372,46.0003,45.9372,46.0003,1343.0
2018-06-12 13:10:00,58.37,58.37,58.32,58.32,1000.0,46.0161,46.0161,45.9767,45.9767,1000.0
2018-06-12 13:15:00,58.31,58.35,58.27,58.27,1400.0,45.9688,46.0003,45.9372,45.9372,1400.0
2018-06-12 13:20:00,58.26,58.3,58.26,58.3,2431.0,45.9294,45.9609,45.9294,45.9609,2431.0
2018-06-12 13:25:00,58.31,58.31,58.29,58.31,500.0,45.9688,45.9688,45.953,45.9688,500.0
2018-06-12 13:30:00,58.31,58.34,58.31,58.34,1500.0,45.9688,45.9924,45.9688,45.9924,1500.0
2018-06-12 13:35:00,58.35,58.37,58.31,58.31,1916.0,46.0003,46.0161,45.9688,45.9688,1916.0
2018-06-12 13:40:00,58.35,58.35,58.31,58.34,2700.0,46.0003,46.0003,45.9688,45.9924,2700.0
2018-06-12 13:45:00,58.33,58.4,58.33,58.4,2600.0,45.9845,46.0397,45.9845,46.0397,2600.0
2018-06-12 13:50:00,58.4,58.44,58.36,58.41,5850.0,46.0397,46.0713,46.0082,46.0476,5850.0
2018-06-12 13:55:00,58.4,58.4,58.34,58.35,1964.0,46.0397,46.0397,45.9924,46.0003,1964.0
2018-06-12 14:00:00,58.36,58.37,58.31,58.31,800.0,46.0082,46.0161,45.9688,45.9688,800.0
2018-06-12 14:05:00,58.33,58.35,58.3,58.31,1700.0,45.9845,46.0003,45.9609,45.9688,1700.0
2018-06-12 14:10:00,58.31,58.32,58.3,58.32,1200.0,45.9688,45.9767,45.9609,45.9767,1200.0
2018-06-12 14:15:00,58.39,58.39,58.39,58.39,200.0,46.0318,46.0318,46.0318,46.0318,200.0
2018-06-12 14:20:00,58.36,58.36,58.34,58.34,300.0,46.0082,46.0082,45.9924,45.9924,300.0
2018-06-12 14:25:00,58.32,58.33,58.3,58.33,1300.0,45.9767,45.9845,45.9609,45.9845,1300.0
2018-06-12 14:30:00,58.31,58.31,58.29,58.3,700.0,45.9688,45.9688,45.953,45.9609,700.0
2018-06-12 14:35:00,58.3,58.3,58.23,58.23,2072.0,45.9609,45.9609,45.9057,45.9057,2072.0
2018-06-12 14:40:00,58.23,58.26,58.23,58.24,1100.0,45.9057,45.9294,45.9057,45.9136,1100.0
2018-06-12 14:45:00,58.26,58.32,58.25,58.32,3100.0,45.9294,45.9767,45.9215,45.9767,3100.0
2018-06-12 14:50:00,58.31,58.41,58.31,58.41,2565.0,45.9688,46.0476,45.9688,46.0476,2565.0
2018-06-12 14:55:00,58.44,58.58,58.43,58.55,2900.0,46.0713,46.1816,46.0634,46.158,2900.0
2018-06-12 15:00:00,58.59,58.59,58.49,58.49,4700.0,46.1895,46.1895,46.1107,46.1107,4700.0
2018-06-12 15:05:00,58.5,58.5,58.35,58.39,2900.0,46.1186,46.1186,46.0003,46.0318,2900.0
2018-06-12 15:10:00,58.4,58.4,58.34,58.35,1400.0,46.0397,46.0397,45.9924,46.0003,1400.0
2018-06-12 15:15:00,58.36,58.39,58.35,58.35,1500.0,46.0082,46.0318,46.0003,46.0003,1500.0
2018-06-12 15:20:00,58.35,58.35,58.28,58.28,909.0,46.0003,46.0003,45.9451,45.9451,909.0
2018-06-12 15:25:00,58.29,58.3,58.25,58.29,1225.0,45.953,45.9609,45.9215,45.953,1225.0
2018-06-12 15:30:00,58.3,58.34,58.3,58.33,500.0,45.9609,45.9924,45.9609,45.9845,500.0
2018-06-12 15:35:00,58.32,58.4,58.32,58.4,1200.0,45.9767,46.0397,45.9767,46.0397,1200.0
2018-06-12 15:40:00,58.4,58.41,58.37,58.37,1100.0,46.0397,46.0476,46.0161,46.0161,1100.0
2018-06-12 15:45:00,58.32,58.32,58.21,58.23,2300.0,45.9767,45.9767,45.8899,45.9057,2300.0
2018-06-12 15:50:00,58.25,58.3,58.25,58.3,2269.0,45.9215,45.9609,45.9215,45.9609,2269.0
2018-06-12 15:55:00,58.31,58.34,58.29,58.29,6908.0,45.9688,45.9924,45.953,45.953,6908.0
2018-06-13 09:30:00,58.3,58.3,58.27,58.27,200.0,45.9609,45.9609,45.9372,45.9372,200.0
2018-06-13 09:35:00,58.3,58.36,58.3,58.36,672.0,45.9609,46.0082,45.9609,46.0082,672.0
2018-06-13 09:40:00,58.58,58.58,58.58,58.58,100.0,46.1816,46.1816,46.1816,46.1816,100.0
2018-06-13 09:45:00,58.57,58.57,58.49,58.49,300.0,46.1737,46.1737,46.1107,46.1107,300.0
2018-06-13 09:50:00,58.47,58.55,58.47,58.55,900.0,46.0949,46.158,46.0949,46.158,900.0
2018-06-13 09:55:00,58.51,58.55,58.5,58.5,700.0,46.1264,46.158,46.1186,46.1186,700.0
2018-06-13 10:00:00,58.54,58.54,58.5,58.51,1108.0,46.1501,46.1501,46.1186,46.1264,1108.0
2018-06-13 10:05:00,58.52,58.52,58.52,58.52,100.0,46.1343,46.1343,46.1343,46.1343,100.0
2018-06-13 10:10:00,58.51,58.51,58.51,58.51,300.0,46.1264,46.1264,46.1264,46.1264,300.0
2018-06-13 10:15:00,58.51,58.52,58.5,58.5,900.0,46.1264,46.1343,46.1186,46.1186,900.0
2018-06-13 10:20:00,58.51,58.51,58.51,58.51,100.0,46.1264,46.1264,46.1264,46.1264,100.0
2018-06-13 10:25:00,58.51,58.51,58.49,58.5,1100.0,46.1264,46.1264,46.1107,46.1186,1100.0
2018-06-13 10:30:00,58.51,58.51,58.38,58.38,900.0,46.1264,46.1264,46.024,46.024,900.0
2018-06-13 10:35:00,58.33,58.33,58.16,58.17,962.0,45.9845,45.9845,45.8505,45.8584,962.0
2018-06-13 10:40:00,58.08,58.13,58.08,58.1,600.0,45.7875,45.8269,45.7875,45.8032,600.0
2018-06-13 10:45:00,58.11,58.11,58.09,58.09,1000.0,45.8111,45.8111,45.7953,45.7953,1000.0
2018-06-13 10:50:00,57.99,58.03,57.99,58.03,900.0,45.7165,45.748,45.7165,45.748,900.0
2018-06-13 10:55:00,58.05,58.14,58.05,58.14,600.0,45.7638,45.8348,45.7638,45.8348,600.0
2018-06-13 11:00:00,58.21,58.21,58.21,58.21,100.0,45.8899,45.8899,45.8899,45.8899,100.0
2018-06-13 11:05:00,58.23,58.23,58.15,58.15,3100.0,45.9057,45.9057,45.8426,45.8426,3100.0
2018-06-13 11:10:00,58.13,58.14,58.12,58.12,1800.0,45.8269,45.8348,45.819,45.819,1800.0
2018-06-13 11:15:00,58.06,58.07,58.06,58.07,500.0,45.7717,45.7796,45.7717,45.7796,500.0
2018-06-13 11:20:00,58.05,58.05,58.02,58.02,600.0,45.7638,45.7638,45.7402,45.7402,600.0
2018-06-13 11:25:00,58.04,58.04,58.03,58.03,400.0,45.7559,45.7559,45.748,45.748,400.0
2018-06-13 11:30:00,58.05,58.05,58.01,58.05,400.0,45.7638,45.7638,45.7323,45.7638,400.0
2018-06-13 11:35:00,58.01,58.03,58.01,58.03,200.0,45.7323,45.748,45.7323,45.748,200.0
2018-06-13 11:40:00,58.03,58.05,58.02,58.02,700.0,45.748,45.7638,45.7402,45.7402,700.0
2018-06-13 11:45:00,58.03,58.03,58.03,58.03,100.0,45.748,45.748,45.748,45.748,100.0
2018-06-13 11:50:00,57.99,58.0,57.97,57.99,1046.0,45.7165,45.7244,45.7007,45.7165,1046.0
2018-06-13 11:55:00,57.94,57.98,57.93,57.98,700.0,45.6771,45.7086,45.6692,45.7086,700.0
2018-06-13 12:00:00,57.97,57.98,57.97,57.98,200.0,45.7007,45.7086,45.7007,45.7086,200.0
2018-06-13 12:05:00,57.98,57.98,57.98,57.98,0.0,45.7086,45.7086,45.7086,45.7086,0.0
2018-06-13 12:10:00,57.98,58.01,57.98,58.01,1200.0,45.7086,45.7323,45.7086,45.7323,1200.0
2018-06-13 12:15:00,58.01,58.02,58.0,58.0,2282.0,45.7323,45.7402,45.7244,45.7244,2282.0
2018-06-13 12:20:00,57.98,58.0,57.98,57.99,2400.0,45.7086,45.7244,45.7086,45.7165,2400.0
2018-06-13 12:25:00,58.0,58.0,57.95,57.95,1900.0,45.7244,45.7244,45.685,45.685,1900.0
2018-06-13 12:30:00,57.96,57.96,57.93,57.95,800.0,45.6929,45.6929,45.6692,45.685,800.0
2018-06-13 12:35:00,57.98,58.01,57.98,57.99,700.0,45.7086,45.7323,45.7086,45.7165,700.0
2018-06-13 12:40:00,57.94,57.94,57.94,57.94,200.0,45.6771,45.6771,45.6771,45.6771,200.0
2018-06-13 12:45:00,57.93,57.93,57.93,57.93,400.0,45.6692,45.6692,45.6692,45.6692,400.0
2018-06-13 12:50:00,57.93,57.94,57.93,57.94,200.0,45.6692,45.6771,45.6692,45.6771,200.0
2018-06-13 12:55:00,57.94,58.01,57.94,58.01,1000.0,45.6771,45.7323,45.6771,45.7323,1000.0
2018-06-13 13:00:00,57.98,57.98,57.98,57.98,100.0,45.7086,45.7086,45.7086,45.7086,100.0
2018-06-13 13:05:00,57.98,57.98,57.97,57.97,300.0,45.7086,45.7086,45.7007,45.7007,300.0
2018-06-13 13:10:00,57.95,57.96,57.95,57.95,500.0,45.685,45.6929,45.685,45.685,500.0
2018-06-13 13:15:00,57.98,57.98,57.95,57.95,200.0,45.7086,45.7086,45.685,45.685,200.0
2018-06-13 13:20:00,57.91,57.91,57.91,57.91,100.0,45.6534,45.6534,45.6534,45.6534,100.0
2018-06-13 13:25:00,57.9,57.9,57.75,57.75,800.0,45.6456,45.6456,45.5273,45.5273,800.0
2018-06-13 13:30:00,57.74,57.74,57.73,57.74,300.0,45.5194,45.5194,45.5115,45.5194,300.0
2018-06-13 13:35:00,57.71,57.71,57.71,57.71,300.0,45.4958,45.4958,45.4958,45.4958,300.0
2018-06-13 13:40:00,57.69,57.7,57.69,57.7,400.0,45.48,45.4879,45.48,45.4879,400.0
2018-06-13 13:45:00,57.61,57.61,57.58,57.58,1000.0,45.4169,45.4169,45.3933,45.3933,1000.0
2018-06-13 13:50:00,57.65,57.7,57.65,57.7,200.0,45.4485,45.4879,45.4485,45.4879,200.0
2018-06-13 13:55:00,57.71,57.73,57.71,57.73,200.0,45.4958,45.5115,45.4958,45.5115,200.0
2018-06-13 14:00:00,57.72,57.73,57.4,57.4,1494.0,45.5037,45.5115,45.2514,45.2514,1494.0
2018-06-13 14:05:00,57.32,57.32,57.13,57.13,300.0,45.1883,45.1883,45.0385,45.0385,300.0
2018-06-13 14:10:00,57.39,57.48,57.38,57.41,1200.0,45.2435,45.3144,45.2356,45.2593,1200.0
2018-06-13 14:15:00,57.35,57.37,57.34,57.37,300.0,45.212,45.2277,45.2041,45.2277,300.0
2018-06-13 14:20:00,57.35,57.35,57.26,57.26,1100.0,45.212,45.212,45.141,45.141,1100.0
2018-06-13 14:25:00,57.24,57.32,57.24,57.32,600.0,45.1252,45.1883,45.1252,45.1883,600.0
2018-06-13 14:30:00,57.3,57.3,57.14,57.14,1200.0,45.1725,45.1725,45.0464,45.0464,1200.0
2018-06-13 14:35:00,57.12,57.12,57.1,57.1,300.0,45.0306,45.0306,45.0149,45.0149,300.0
2018-06-13 14:40:00,57.07,57.07,56.94,57.0,1200.0,44.9912,44.9912,44.8887,44.936,1200.0
2018-06-13 14:45:00,57.0,57.01,56.94,56.94,700.0,44.936,44.9439,44.8887,44.8887,700.0
2018-06-13 14:50:00,56.99,56.99,56.85,56.89,1100.0,44.9282,44.9282,44.8178,44.8493,1100.0
2018-06-13 14:55:00,56.96,56.96,56.93,56.96,600.0,44.9045,44.9045,44.8809,44.9045,600.0
2018-06-13 15:00:00,56.98,57.02,56.97,57.02,800.0,44.9203,44.9518,44.9124,44.9518,800.0
2018-06-13 15:05:00,57.09,57.09,57.07,57.08,700.0,45.007,45.007,44.9912,44.9991,700.0
2018-06-13 15:10:00,57.1,57.1,57.08,57.08,1100.0,45.0149,45.0149,44.9991,44.9991,1100.0
2018-06-13 15:15:00,57.09,57.1,57.03,57.04,1200.0,45.007,45.0149,44.9597,44.9676,1200.0
2018-06-13 15:20:00,57.02,57.02,56.92,56.94,1700.0,44.9518,44.9518,44.873,44.8887,1700.0
2018-06-13 15:25:00,56.95,56.98,56.89,56.89,800.0,44.8966,44.9203,44.8493,44.8493,800.0
2018-06-13 15:30:00,56.9,56.92,56.87,56.91,1505.0,44.8572,44.873,44.8336,44.8651,1505.0
2018-06-13 15:35:00,56.91,56.91,56.89,56.91,1606.0,44.8651,44.8651,44.8493,44.8651,1606.0
2018-06-13 15:40:00,56.92,56.95,56.89,56.95,1700.0,44.873,44.8966,44.8493,44.8966,1700.0
2018-06-13 15:45:00,56.97,56.98,56.95,56.97,1400.0,44.9124,44.9203,44.8966,44.9124,1400.0
2018-06-13 15:50:00,56.97,57.0,56.9,56.9,3642.0,44.9124,44.936,44.8572,44.8572,3642.0
2018-06-13 15:55:00,56.9,56.9,56.81,56.82,6289.0,44.8572,44.8572,44.7863,44.7941,6289.0
2018-06-14 09:30:00,57.29,57.33,57.16,57.16,400.0,45.1647,45.1962,45.0622,45.0622,400.0
2018-06-14 09:35:00,57.28,57.44,57.28,57.44,500.0,45.1568,45.2829,45.1568,45.2829,500.0
2018-06-14 09:40:00,57.4,57.51,57.35,57.36,900.0,45.2514,45.3381,45.212,45.2198,900.0
2018-06-14 09:45:00,57.3,57.38,57.3,57.33,400.0,45.1725,45.2356,45.1725,45.1962,400.0
2018-06-14 09:50:00,57.26,57.37,57.26,57.31,800.0,45.141,45.2277,45.141,45.1804,800.0
2018-06-14 09:55:00,57.4,57.43,57.38,57.4,1089.0,45.2514,45.275,45.2356,45.2514,1089.0
2018-06-14 10:00:00,57.42,57.44,57.42,57.44,500.0,45.2671,45.2829,45.2671,45.2829,500.0
2018-06-14 10:05:00,57.37,57.37,57.26,57.26,600.0,45.2277,45.2277,45.141,45.141,600.0
2018-06-14 10:10:00,57.21,57.25,57.21,57.25,500.0,45.1016,45.1331,45.1016,45.1331,500.0
2018-06-14 10:15:00,57.17,57.23,57.17,57.23,500.0,45.0701,45.1174,45.0701,45.1174,500.0
2018-06-14 10:20:00,57.28,57.39,57.28,57.39,500.0,45.1568,45.2435,45.1568,45.2435,500.0
2018-06-14 10:25:00,57.34,57.38,57.34,57.38,400.0,45.2041,45.2356,45.2041,45.2356,400.0
2018-06-14 10:30:00,57.38,57.38,57.36,57.36,400.0,45.2356,45.2356,45.2198,45.2198,400.0
2018-06-14 10:35:00,57.26,57.26,57.26,57.26,100.0,45.141,45.141,45.141,45.141,100.0
2018-06-14 10:40:00,57.26,57.31,57.24,57.24,841.0,45.141,45.1804,45.1252,45.1252,841.0
2018-06-14 10:45:00,57.23,57.33,57.23,57.33,200.0,45.1174,45.1962,45.1174,45.1962,200.0
2018-06-14 10:50:00,57.34,57.34,57.29,57.29,400.0,45.2041,45.2041,45.1647,45.1647,400.0
2018-06-14 10:55:00,57.29,57.39,57.29,57.39,400.0,45.1647,45.2435,45.1647,45.2435,400.0
2018-06-14 11:00:00,57.39,57.39,57.33,57.33,1000.0,45.2435,45.2435,45.1962,45.1962,1000.0
2018-06-14 11:05:00,57.37,57.48,57.37,57.47,300.0,45.2277,45.3144,45.2277,45.3066,300.0
2018-06-14 11:10:00,57.37,57.5,57.37,57.49,700.0,45.2277,45.3302,45.2277,45.3223,700.0
2018-06-14 11:15:00,57.46,57.46,57.46,57.46,100.0,45.2987,45.2987,45.2987,45.2987,100.0
2018-06-14 11:20:00,57.45,57.45,57.41,57.42,300.0,45.2908,45.2908,45.2593,45.2671,300.0
2018-06-14 11:25:00,57.45,57.47,57.43,57.47,400.0,45.2908,45.3066,45.275,45.3066,400.0
2018-06-14 11:30:00,57.51,57.52,57.51,57.52,200.0,45.3381,45.346,45.3381,45.346,200.0
2018-06-14 11:35:00,57.52,57.52,57.52,57.52,100.0,45.346,45.346,45.346,45.346,100.0
2018-06-14 11:40:00,57.55,57.58,57.55,57.57,400.0,45.3696,45.3933,45.3696,45.3854,400.0
2018-06-14 11:45:00,57.53,57.53,57.53,57.53,100.0,45.3539,45.3539,45.3539,45.3539,100.0
2018-06-14 11:50:00,57.56,57.56,57.56,57.56,200.0,45.3775,45.3775,45.3775,45.3775,200.0
2018-06-14 11:55:00,57.67,57.67,57.67,57.67,100.0,45.4642,45.4642,45.4642,45.4642,100.0
2018-06-14 12:00:00,57.68,57.68,57.67,57.67,391.0,45.4721,45.4721,45.4642,45.4642,391.0
2018-06-14 12:05:00,57.66,57.66,57.66,57.66,100.0,45.4563,45.4563,45.4563,45.4563,100.0
2018-06-14 12:10:00,57.74,57.74,57.74,57.74,100.0,45.5194,45.5194,45.5194,45.5194,100.0
2018-06-14 12:15:00,57.75,57.75,57.73,57.73,300.0,45.5273,45.5273,45.5115,45.5115,300.0
2018-06-14 12:20:00,57.75,57.81,57.75,57.81,400.0,45.5273,45.5746,45.5273,45.5746,400.0
2018-06-14 12:25:00,57.81,57.85,57.81,57.83,400.0,45.5746,45.6061,45.5746,45.5904,400.0
2018-06-14 12:30:00,57.82,57.82,57.82,57.82,100.0,45.5825,45.5825,45.5825,45.5825,100.0
2018-06-14 12:35:00,57.8,57.8,57.79,57.79,200.0,45.5667,45.5667,45.5588,45.5588,200.0
2018-06-14 12:40:00,57.81,57.85,57.81,57.85,354.0,45.5746,45.6061,45.5746,45.6061,354.0
2018-06-14 12:45:00,57.87,57.87,57.87,57.87,2277.0,45.6219,45.6219,45.6219,45.6219,2277.0
2018-06-14 12:50:00,57.87,57.87,57.87,57.87,0.0,45.6219,45.6219,45.6219,45.6219,0.0
2018-06-14 12:55:00,57.86,57.87,57.83,57.83,500.0,45.614,45.6219,45.5904,45.5904,500.0
2018-06-14 13:00:00,57.85,57.88,57.85,57.88,500.0,45.6061,45.6298,45.6061,45.6298,500.0
2018-06-14 13:05:00,57.88,57.88,57.88,57.88,0.0,45.6298,45.6298,45.6298,45.6298,0.0
2018-06-14 13:10:00,57.88,57.88,57.88,57.88,200.0,45.6298,45.6298,45.6298,45.6298,200.0
2018-06-14 13:15:00,57.81,57.81,57.79,57.79,200.0,45.5746,45.5746,45.5588,45.5588,200.0
2018-06-14 13:20:00,57.8,57.88,57.8,57.88,400.0,45.5667,45.6298,45.5667,45.6298,400.0
2018-06-14 13:25:00,57.91,57.91,57.91,57.91,100.0,45.6534,45.6534,45.6534,45.6534,100.0
2018-06-14 13:30:00,57.87,57.87,57.77,57.77,400.0,45.6219,45.6219,45.5431,45.5431,400.0
2018-06-14 13:35:00,57.76,57.76,57.72,57.72,700.0,45.5352,45.5352,45.5037,45.5037,700.0
2018-06-14 13:40:00,57.69,57.69,57.67,57.67,200.0,45.48,45.48,45.4642,45.4642,200.0
2018-06-14 13:45:00,57.66,57.66,57.66,57.66,200.0,45.4563,45.4563,45.4563,45.4563,200.0
2018-06-14 13:50:00,57.64,57.7,57.64,57.7,400.0,45.4406,45.4879,45.4406,45.4879,400.0
2018-06-14 13:55:00,57.78,57.78,57.74,57.74,400.0,45.551,45.551,45.5194,45.5194,400.0
2018-06-14 14:00:00,57.76,57.76,57.76,57.76,100.0,45.5352,45.5352,45.5352,45.5352,100.0
2018-06-14 14:05:00,57.67,57.67,57.66,57.66,400.0,45.4642,45.4642,45.4563,45.4563,400.0
2018-06-14 14:10:00,57.68,57.69,57.64,57.64,600.0,45.4721,45.48,45.4406,45.4406,600.0
2018-06-14 14:15:00,57.68,57.68,57.68,57.68,100.0,45.4721,45.4721,45.4721,45.4721,100.0
2018-06-14 14:20:00,57.62,57.63,57.62,57.63,200.0,45.4248,45.4327,45.4248,45.4327,200.0
2018-06-14 14:25:00,57.6,57.6,57.57,57.57,300.0,45.409,45.409,45.3854,45.3854,300.0
2018-06-14 14:30:00,57.6,57.6,57.58,57.58,300.0,45.409,45.409,45.3933,45.3933,300.0
2018-06-14 14:35:00,57.59,57.64,57.59,57.64,400.0,45.4012,45.4406,45.4012,45.4406,400.0
2018-06-14 14:40:00,57.67,57.69,57.66,57.66,400.0,45.4642,45.48,45.4563,45.4563,400.0
2018-06-14 14:45:00,57.66,57.7,57.66,57.7,400.0,45.4563,45.4879,45.4563,45.4879,400.0
2018-06-14 14:50:00,57.7,57.71,57.7,57.71,800.0,45.4879,45.4958,45.4879,45.4958,800.0
2018-06-14 14:55:00,57.7,57.7,57.66,57.69,700.0,45.4879,45.4879,45.4563,45.48,700.0
2018-06-14 15:00:00,57.7,57.71,57.67,57.67,1120.0,45.4879,45.4958,45.4642,45.4642,1120.0
2018-06-14 15:05:00,57.68,57.7,57.68,57.7,300.0,45.4721,45.4879,45.4721,45.4879,300.0
2018-06-14 15:10:00,57.71,57.73,57.71,57.73,800.0,45.4958,45.5115,45.4958,45.5115,800.0
2018-06-14 15:15:00,57.74,57.75,57.7,57.7,700.0,45.5194,45.5273,45.4879,45.4879,700.0
2018-06-14 15:20:00,57.7,57.7,57.7,57.7,300.0,45.4879,45.4879,45.4879,45.4879,300.0
2018-06-14 15:25:00,57.73,57.73,57.71,57.73,600.0,45.5115,45.5115,45.4958,45.5115,600.0
2018-06-14 15:30:00,57.74,57.75,57.71,57.71,600.0,45.5194,45.5273,45.4958,45.4958,600.0
2018-06-14 15:35:00,57.68,57.69,57.68,57.69,400.0,45.4721,45.48,45.4721,45.48,400.0
2018-06-14 15:40:00,57.68,57.68,57.66,57.68,1246.0,45.4721,45.4721,45.4563,45.4721,1246.0
2018-06-14 15:45:00,57.65,57.67,57.65,57.66,1100.0,45.4485,45.4642,45.4485,45.4563,1100.0
2018-06-14 15:50:00,57.66,57.71,57.66,57.71,1613.0,45.4563,45.4958,45.4563,45.4958,1613.0
2018-06-14 15:55:00,57.7,57.7,57.6,57.64,10266.0,45.4879,45.4879,45.409,45.4406,10266.0
2018-06-15 09:30:00,57.85,57.92,57.84,57.92,2645.0,45.6061,45.6613,45.5983,45.6613,2645.0
2018-06-15 09:35:00,57.86,57.86,57.86,57.86,100.0,45.614,45.614,45.614,45.614,100.0
2018-06-15 09:40:00,57.86,57.86,57.75,57.75,1053.0,45.614,45.614,45.5273,45.5273,1053.0
2018-06-15 09:45:00,57.7,57.7,57.62,57.67,400.0,45.4879,45.4879,45.4248,45.4642,400.0
2018-06-15 09:50:00,57.69,57.69,57.67,57.67,400.0,45.48,45.48,45.4642,45.4642,400.0
2018-06-15 09:55:00,57.7,57.78,57.7,57.78,500.0,45.4879,45.551,45.4879,45.551,500.0
2018-06-15 10:00:00,57.75,57.77,57.75,57.77,300.0,45.5273,45.5431,45.5273,45.5431,300.0
2018-06-15 10:05:00,57.84,57.9,57.84,57.9,300.0,45.5983,45.6456,45.5983,45.6456,300.0
2018-06-15 10:10:00,57.9,57.91,57.85,57.9,1300.0,45.6456,45.6534,45.6061,45.6456,1300.0
2018-06-15 10:15:00,57.93,57.93,57.88,57.88,600.0,45.6692,45.6692,45.6298,45.6298,600.0
2018-06-15 10:20:00,57.88,57.88,57.82,57.82,500.0,45.6298,45.6298,45.5825,45.5825,500.0
2018-06-15 10:25:00,57.89,57.89,57.83,57.84,500.0,45.6377,45.6377,45.5904,45.5983,500.0
2018-06-15 10:30:00,57.93,57.94,57.89,57.94,800.0,45.6692,45.6771,45.6377,45.6771,800.0
2018-06-15 10:35:00,57.92,57.96,57.92,57.95,632.0,45.6613,45.6929,45.6613,45.685,632.0
2018-06-15 10:40:00,57.93,57.97,57.93,57.97,400.0,45.6692,45.7007,45.6692,45.7007,400.0
2018-06-15 10:45:00,57.91,57.92,57.87,57.92,400.0,45.6534,45.6613,45.6219,45.6613,400.0
2018-06-15 10:50:00,57.9,57.91,57.83,57.83,500.0,45.6456,45.6534,45.5904,45.5904,500.0
2018-06-15 10:55:00,57.84,57.85,57.8,57.85,500.0,45.5983,45.6061,45.5667,45.6061,500.0
2018-06-15 11:00:00,57.87,57.91,57.87,57.91,899.0,45.6219,45.6534,45.6219,45.6534,899.0
2018-06-15 11:05:00,57.95,57.96,57.95,57.96,9002.0,45.685,45.6929,45.685,45.6929,9002.0
2018-06-15 11:10:00,57.96,58.06,57.96,58.06,300.0,45.6929,45.7717,45.6929,45.7717,300.0
2018-06-15 11:15:00,58.04,58.04,57.98,57.98,600.0,45.7559,45.7559,45.7086,45.7086,600.0
2018-06-15 11:20:00,57.96,58.0,57.96,58.0,600.0,45.6929,45.7244,45.6929,45.7244,600.0
2018-06-15 11:25:00,57.99,58.01,57.99,58.01,300.0,45.7165,45.7323,45.7165,45.7323,300.0
2018-06-15 11:30:00,57.97,58.0,57.96,58.0,800.0,45.7007,45.7244,45.6929,45.7244,800.0
2018-06-15 11:35:00,57.99,57.99,57.97,57.97,600.0,45.7165,45.7165,45.7007,45.7007,600.0
2018-06-15 11:40:00,57.95,58.0,57.95,57.98,600.0,45.685,45.7244,45.685,45.7086,600.0
2018-06-15 11:45:00,57.96,57.96,57.96,57.96,100.0,45.6929,45.6929,45.6929,45.6929,100.0
2018-06-15 11:50:00,57.92,57.92,57.88,57.9,400.0,45.6613,45.6613,45.6298,45.6456,400.0
2018-06-15 11:55:00,57.88,57.9,57.86,57.86,500.0,45.6298,45.6456,45.614,45.614,500.0
2018-06-15 12:00:00,57.85,57.85,57.75,57.75,2398.0,45.6061,45.6061,45.5273,45.5273,2398.0
2018-06-15 12:05:00,57.71,57.71,57.71,57.71,100.0,45.4958,45.4958,45.4958,45.4958,100.0
2018-06-15 12:10:00,57.7,57.7,57.65,57.65,400.0,45.4879,45.4879,45.4485,45.4485,400.0
2018-06-15 12:15:00,57.65,57.67,57.65,57.67,300.0,45.4485,45.4642,45.4485,45.4642,300.0
2018-06-15 12:20:00,57.7,57.7,57.7,57.7,200.0,45.4879,45.4879,45.4879,45.4879,200.0
2018-06-15 12:25:00,57.66,57.66,57.66,57.66,200.0,45.4563,45.4563,45.4563,45.4563,200.0
2018-06-15 12:30:00,57.7,57.7,57.67,57.67,500.0,45.4879,45.4879,45.4642,45.4642,500.0
2018-06-15 12:35:00,57.66,57.69,57.63,57.63,900.0,45.4563,45.48,45.4327,45.4327,900.0
2018-06-15 12:40:00,57.59,57.59,57.56,57.57,500.0,45.4012,45.4012,45.3775,45.3854,500.0
2018-06-15 12:45:00,57.62,57.62,57.62,57.62,100.0,45.4248,45.4248,45.4248,45.4248,100.0
2018-06-15 12:50:00,57.6,57.63,57.59,57.63,500.0,45.409,45.4327,45.4012,45.4327,500.0
2018-06-15 12:55:00,57.68,57.68,57.68,57.68,100.0,45.4721,45.4721,45.4721,45.4721,100.0
2018-06-15 13:00:00,57.72,57.72,57.72,57.72,400.0,45.5037,45.5037,45.5037,45.5037,400.0
2018-06-15 13:05:00,57.69,57.7,57.67,57.67,800.0,45.48,45.4879,45.4642,45.4642,800.0
2018-06-15 13:10:00,57.66,57.7,57.66,57.7,800.0,45.4563,45.4879,45.4563,45.4879,800.0
2018-06-15 13:15:00,57.68,57.68,57.63,57.64,600.0,45.4721,45.4721,45.4327,45.4406,600.0
2018-06-15 13:20:00,57.65,57.65,57.65,57.65,200.0,45.4485,45.4485,45.4485,45.4485,200.0
2018-06-15 13:25:00,57.64,57.66,57.63,57.63,500.0,45.4406,45.4563,45.4327,45.4327,500.0
2018-06-15 13:30:00,57.63,57.67,57.63,57.67,300.0,45.4327,45.4642,45.4327,45.4642,300.0
2018-06-15 13:35:00,57.66,57.67,57.63,57.63,600.0,45.4563,45.4642,45.4327,45.4327,600.0
2018-06-15 13:40:00,57.62,57.62,57.6,57.62,400.0,45.4248,45.4248,45.409,45.4248,400.0
2018-06-15 13:45:00,57.6,57.65,57.6,57.65,500.0,45.409,45.4485,45.409,45.4485,500.0
2018-06-15 13:50:00,57.62,57.62,57.62,57.62,200.0,45.4248,45.4248,45.4248,45.4248,200.0
2018-06-15 13:55:00,57.6,57.6,57.58,57.58,300.0,45.409,45.409,45.3933,45.3933,300.0
2018-06-15 14:00:00,57.55,57.59,57.55,57.59,600.0,45.3696,45.4012,45.3696,45.4012,600.0
2018-06-15 14:05:00,57.61,57.61,57.59,57.61,300.0,45.4169,45.4169,45.4012,45.4169,300.0
2018-06-15 14:10:00,57.62,57.62,57.62,57.62,100.0,45.4248,45.4248,45.4248,45.4248,100.0
2018-06-15 14:15:00,57.62,57.64,57.61,57.61,500.0,45.4248,45.4406,45.4169,45.4169,500.0
2018-06-15 14:20:00,57.65,57.68,57.63,57.67,900.0,45.4485,45.4721,45.4327,45.4642,900.0
2018-06-15 14:25:00,57.64,57.64,57.64,57.64,100.0,45.4406,45.4406,45.4406,45.4406,100.0
2018-06-15 14:30:00,57.65,57.66,57.64,57.66,400.0,45.4485,45.4563,45.4406,45.4563,400.0
2018-06-15 14:35:00,57.68,57.68,57.64,57.65,500.0,45.4721,45.4721,45.4406,45.4485,500.0
2018-06-15 14:40:00,57.65,57.65,57.64,57.64,200.0,45.4485,45.4485,45.4406,45.4406,200.0
2018-06-15 14:45:00,57.62,57.66,57.62,57.65,700.0,45.4248,45.4563,45.4248,45.4485,700.0
2018-06-15 14:50:00,57.62,57.62,57.59,57.59,800.0,45.4248,45.4248,45.4012,45.4012,800.0
2018-06-15 14:55:00,57.59,57.59,57.54,57.54,500.0,45.4012,45.4012,45.3617,45.3617,500.0
2018-06-15 15:00:00,57.52,57.52,57.5,57.51,400.0,45.346,45.346,45.3302,45.3381,400.0
2018-06-15 15:05:00,57.53,57.55,57.53,57.55,300.0,45.3539,45.3696,45.3539,45.3696,300.0
2018-06-15 15:10:00,57.57,57.57,57.49,57.49,1071.0,45.3854,45.3854,45.3223,45.3223,1071.0
2018-06-15 15:15:00,57.48,57.48,57.43,57.43,400.0,45.3144,45.3144,45.275,45.275,400.0
2018-06-15 15:20:00,57.41,57.43,57.41,57.43,512.0,45.2593,45.275,45.2593,45.275,512.0
2018-06-15 15:25:00,57.45,57.48,57.45,57.45,1140.0,45.2908,45.3144,45.2908,45.2908,1140.0
2018-06-15 15:30:00,57.42,57.44,57.4,57.41,1607.0,45.2671,45.2829,45.2514,45.2593,1607.0
2018-06-15 15:35:00,57.43,57.48,57.43,57.48,1300.0,45.275,45.3144,45.275,45.3144,1300.0
2018-06-15 15:40:00,57.48,57.51,57.44,57.47,2085.0,45.3144,45.3381,45.2829,45.3066,2085.0
2018-06-15 15:45:00,57.46,57.48,57.44,57.45,2705.0,45.2987,45.3144,45.2829,45.2908,2705.0
2018-06-15 15:50:00,57.46,57.47,57.41,57.44,4313.0,45.2987,45.3066,45.2593,45.2829,4313.0
2018-06-15 15:55:00,57.46,57.52,57.44,57.51,22596.0,45.2987,45.346,45.2829,45.3381,22596.0
2018-06-18 09:30:00,57.38,57.58,57.38,57.58,200.0,45.2356,45.3933,45.2356,45.3933,200.0
2018-06-18 09:35:00,57.63,57.65,57.6,57.65,300.0,45.4327,45.4485,45.409,45.4485,300.0
2018-06-18 09:40:00,57.65,57.65,57.65,57.65,0.0,45.4485,45.4485,45.4485,45.4485,0.0
2018-06-18 09:45:00,57.65,57.69,57.65,57.69,300.0,45.4485,45.48,45.4485,45.48,300.0
2018-06-18 09:50:00,57.58,57.61,57.58,57.61,300.0,45.3933,45.4169,45.3933,45.4169,300.0
2018-06-18 09:55:00,57.62,57.62,57.52,57.52,200.0,45.4248,45.4248,45.346,45.346,200.0
2018-06-18 10:00:00,57.49,57.5,57.49,57.5,200.0,45.3223,45.3302,45.3223,45.3302,200.0
2018-06-18 10:05:00,57.37,57.37,57.34,57.34,200.0,45.2277,45.2277,45.2041,45.2041,200.0
2018-06-18 10:10:00,57.34,57.34,57.28,57.28,300.0,45.2041,45.2041,45.1568,45.1568,300.0
2018-06-18 10:15:00,57.32,57.32,57.31,57.31,300.0,45.1883,45.1883,45.1804,45.1804,300.0
2018-06-18 10:20:00,57.31,57.31,57.31,57.31,0.0,45.1804,45.1804,45.1804,45.1804,0.0
2018-06-18 10:25:00,57.24,57.28,57.12,57.12,800.0,45.1252,45.1568,45.0306,45.0306,800.0
2018-06-18 10:30:00,57.17,57.17,57.17,57.17,100.0,45.0701,45.0701,45.0701,45.0701,100.0
2018-06-18 10:35:00,57.09,57.09,57.01,57.01,400.0,45.007,45.007,44.9439,44.9439,400.0
2018-06-18 10:40:00,57.08,57.28,57.08,57.28,300.0,44.9991,45.1568,44.9991,45.1568,300.0
2018-06-18 10:45:00,57.24,57.33,57.24,57.3,500.0,45.1252,45.1962,45.1252,45.1725,500.0
2018-06-18 10:50:00,57.3,57.3,57.3,57.3,200.0,45.1725,45.1725,45.1725,45.1725,200.0
2018-06-18 10:55:00,57.31,57.32,57.31,57.32,249.0,45.1804,45.1883,45.1804,45.1883,249.0
2018-06-18 11:00:00,57.35,57.35,57.29,57.29,300.0,45.212,45.212,45.1647,45.1647,300.0
2018-06-18 11:05:00,57.25,57.28,57.23,57.23,400.0,45.1331,45.1568,45.1174,45.1174,400.0
2018-06-18 11:10:00,57.21,57.21,57.21,57.21,100.0,45.1016,45.1016,45.1016,45.1016,100.0
2018-06-18 11:15:00,57.26,57.35,57.26,57.33,800.0,45.141,45.212,45.141,45.1962,800.0
2018-06-18 11:20:00,57.32,57.32,57.3,57.3,400.0,45.1883,45.1883,45.1725,45.1725,400.0
2018-06-18 11:25:00,57.3,57.3,57.3,57.3,0.0,45.1725,45.1725,45.1725,45.1725,0.0
2018-06-18 11:30:00,57.24,57.25,57.18,57.25,425.0,45.1252,45.1331,45.0779,45.1331,425.0
2018-06-18 11:35:00,57.25,57.25,57.19,57.19,300.0,45.1331,45.1331,45.0858,45.0858,300.0
2018-06-18 11:40:00,57.2,57.2,57.2,57.2,100.0,45.0937,45.0937,45.0937,45.0937,100.0
2018-06-18 11:45:00,57.18,57.19,57.18,57.19,200.0,45.0779,45.0858,45.0779,45.0858,200.0
2018-06-18 11:50:00,57.16,57.16,57.08,57.1,600.0,45.0622,45.0622,44.9991,45.0149,600.0
2018-06-18 11:55:00,57.11,57.11,57.08,57.09,300.0,45.0228,45.0228,44.9991,45.007,300.0
2018-06-18 12:00:00,57.09,57.09,57.09,57.09,100.0,45.007,45.007,45.007,45.007,100.0
2018-06-18 12:05:00,57.06,57.06,57.04,57.04,200.0,44.9833,44.9833,44.9676,44.9676,200.0
2018-06-18 12:10:00,56.99,56.99,56.99,56.99,100.0,44.9282,44.9282,44.9282,44.9282,100.0
2018-06-18 12:15:00,57.0,57.0,57.0,57.0,100.0,44.936,44.936,44.936,44.936,100.0
2018-06-18 12:20:00,56.92,56.92,56.89,56.89,300.0,44.873,44.873,44.8493,44.8493,300.0
2018-06-18 12:25:00,56.89,56.89,56.88,56.88,300.0,44.8493,44.8493,44.8414,44.8414,300.0
2018-06-18 12:30:00,56.86,56.86,56.83,56.83,300.0,44.8257,44.8257,44.802,44.802,300.0
2018-06-18 12:35:00,56.83,56.83,56.83,56.83,230.0,44.802,44.802,44.802,44.802,230.0
2018-06-18 12:40:00,56.8,56.84,56.8,56.84,200.0,44.7784,44.8099,44.7784,44.8099,200.0
2018-06-18 12:45:00,56.84,56.84,56.82,56.83,400.0,44.8099,44.8099,44.7941,44.802,400.0
2018-06-18 12:50:00,56.87,56.88,56.87,56.88,309.0,44.8336,44.8414,44.8336,44.8414,309.0
2018-06-18 12:55:00,56.82,56.82,56.8,56.8,200.0,44.7941,44.7941,44.7784,44.7784,200.0
2018-06-18 13:00:00,56.82,56.82,56.82,56.82,100.0,44.7941,44.7941,44.7941,44.7941,100.0
2018-06-18 13:05:00,56.82,56.85,56.81,56.85,800.0,44.7941,44.8178,44.7863,44.8178,800.0
2018-06-18 13:10:00,56.85,56.86,56.85,56.86,200.0,44.8178,44.8257,44.8178,44.8257,200.0
2018-06-18 13:15:00,56.86,56.86,56.86,56.86,100.0,44.8257,44.8257,44.8257,44.8257,100.0
2018-06-18 13:20:00,56.83,56.83,56.75,56.75,900.0,44.802,44.802,44.7389,44.7389,900.0
2018-06-18 13:25:00,56.75,56.75,56.72,56.72,800.0,44.7389,44.7389,44.7153,44.7153,800.0
2018-06-18 13:30:00,56.73,56.74,56.73,56.74,900.0,44.7232,44.7311,44.7232,44.7311,900.0
2018-06-18 13:35:00,56.76,56.76,56.76,56.76,300.0,44.7468,44.7468,44.7468,44.7468,300.0
2018-06-18 13:40:00,56.78,56.78,56.74,56.74,400.0,44.7626,44.7626,44.7311,44.7311,400.0
2018-06-18 13:45:00,56.73,56.73,56.73,56.73,100.0,44.7232,44.7232,44.7232,44.7232,100.0
2018-06-18 13:50:00,56.69,56.69,56.69,56.69,200.0,44.6916,44.6916,44.6916,44.6916,200.0
2018-06-18 13:55:00,56.68,56.68,56.62,56.62,400.0,44.6838,44.6838,44.6365,44.6365,400.0
2018-06-18 14:00:00,56.61,56.63,56.61,56.63,300.0,44.6286,44.6443,44.6286,44.6443,300.0
2018-06-18 14:05:00,56.75,56.75,56.72,56.74,400.0,44.7389,44.7389,44.7153,44.7311,400.0
2018-06-18 14:10:00,56.73,56.73,56.72,56.73,700.0,44.7232,44.7232,44.7153,44.7232,700.0
2018-06-18 14:15:00,56.7,56.7,56.7,56.7,200.0,44.6995,44.6995,44.6995,44.6995,200.0
2018-06-18 14:20:00,56.76,56.77,56.76,56.77,300.0,44.7468,44.7547,44.7468,44.7547,300.0
2018-06-18 14:25:00,56.74,56.79,56.74,56.79,566.0,44.7311,44.7705,44.7311,44.7705,566.0
2018-06-18 14:30:00,56.76,56.82,56.75,56.82,500.0,44.7468,44.7941,44.7389,44.7941,500.0
2018-06-18 14:35:00,56.82,56.82,56.82,56.82,0.0,44.7941,44.7941,44.7941,44.7941,0.0
2018-06-18 14:40:00,56.83,56.86,56.82,56.82,1800.0,44.802,44.8257,44.7941,44.7941,1800.0
2018-06-18 14:45:00,56.8,56.8,56.77,56.77,500.0,44.7784,44.7784,44.7547,44.7547,500.0
2018-06-18 14:50:00,56.78,56.78,56.76,56.76,300.0,44.7626,44.7626,44.7468,44.7468,300.0
2018-06-18 14:55:00,56.72,56.77,56.72,56.77,600.0,44.7153,44.7547,44.7153,44.7547,600.0
2018-06-18 15:00:00,56.75,56.75,56.71,56.75,700.0,44.7389,44.7389,44.7074,44.7389,700.0
2018-06-18 15:05:00,56.73,56.74,56.72,56.74,400.0,44.7232,44.7311,44.7153,44.7311,400.0
2018-06-18 15:10:00,56.73,56.73,56.72,56.72,200.0,44.7232,44.7232,44.7153,44.7153,200.0
2018-06-18 15:15:00,56.68,56.74,56.68,56.74,1257.0,44.6838,44.7311,44.6838,44.7311,1257.0
2018-06-18 15:20:00,56.75,56.75,56.75,56.75,300.0,44.7389,44.7389,44.7389,44.7389,300.0
2018-06-18 15:25:00,56.76,56.76,56.7,56.7,800.0,44.7468,44.7468,44.6995,44.6995,800.0
2018-06-18 15:30:00,56.75,56.76,56.75,56.76,300.0,44.7389,44.7468,44.7389,44.7468,300.0
2018-06-18 15:35:00,56.76,56.82,56.75,56.8,1700.0,44.7468,44.7941,44.7389,44.7784,1700.0
2018-06-18 15:40:00,56.79,56.82,56.78,56.82,1574.0,44.7705,44.7941,44.7626,44.7941,1574.0
2018-06-18 15:45:00,56.81,56.93,56.8,56.93,2800.0,44.7863,44.8809,44.7784,44.8809,2800.0
2018-06-18 15:50:00,56.93,56.95,56.91,56.93,3445.0,44.8809,44.8966,44.8651,44.8809,3445.0
2018-06-18 15:55:00,56.94,56.99,56.9,56.99,3417.0,44.8887,44.9282,44.8572,44.9282,3417.0
2018-06-19 09:30:00,57.38,57.38,57.3,57.37,900.0,45.2356,45.2356,45.1725,45.2277,900.0
2018-06-19 09:35:00,57.36,57.46,57.35,57.36,900.0,45.2198,45.2987,45.212,45.2198,900.0
2018-06-19 09:40:00,57.43,57.43,57.37,57.37,200.0,45.275,45.275,45.2277,45.2277,200.0
2018-06-19 09:45:00,57.41,57.44,57.36,57.4,900.0,45.2593,45.2829,45.2198,45.2514,900.0
2018-06-19 09:50:00,57.47,57.47,57.41,57.41,400.0,45.3066,45.3066,45.2593,45.2593,400.0
2018-06-19 09:55:00,57.4,57.43,57.39,57.39,900.0,45.2514,45.275,45.2435,45.2435,900.0
2018-06-19 10:00:00,57.3,57.32,57.22,57.31,1397.0,45.1725,45.1883,45.1095,45.1804,1397.0
2018-06-19 10:05:00,57.33,57.42,57.31,57.32,1400.0,45.1962,45.2671,45.1804,45.1883,1400.0
2018-06-19 10:10:00,57.31,57.36,57.3,57.32,1600.0,45.1804,45.2198,45.1725,45.1883,1600.0
2018-06-19 10:15:00,57.34,57.34,57.32,57.34,1200.0,45.2041,45.2041,45.1883,45.2041,1200.0
2018-06-19 10:20:00,57.35,57.41,57.34,57.41,800.0,45.212,45.2593,45.2041,45.2593,800.0
2018-06-19 10:25:00,57.41,57.5,57.41,57.5,1700.0,45.2593,45.3302,45.2593,45.3302,1700.0
2018-06-19 10:30:00,57.57,57.69,57.53,57.67,1600.0,45.3854,45.48,45.3539,45.4642,1600.0
2018-06-19 10:35:00,57.7,57.79,57.7,57.79,900.0,45.4879,45.5588,45.4879,45.5588,900.0
2018-06-19 10:40:00,57.86,57.91,57.86,57.87,800.0,45.614,45.6534,45.614,45.6219,800.0
2018-06-19 10:45:00,57.85,57.87,57.84,57.87,700.0,45.6061,45.6219,45.5983,45.6219,700.0
2018-06-19 10:50:00,57.82,57.82,57.7,57.7,1473.0,45.5825,45.5825,45.4879,45.4879,1473.0
2018-06-19 10:55:00,57.74,57.74,57.7,57.7,400.0,45.5194,45.5194,45.4879,45.4879,400.0
2018-06-19 11:00:00,57.86,57.86,57.77,57.77,2228.0,45.614,45.614,45.5431,45.5431,2228.0
2018-06-19 11:05:00,57.76,57.77,57.75,57.75,500.0,45.5352,45.5431,45.5273,45.5273,500.0
2018-06-19 11:10:00,57.76,57.82,57.76,57.79,600.0,45.5352,45.5825,45.5352,45.5588,600.0
2018-06-19 11:15:00,57.78,57.81,57.75,57.81,1100.0,45.551,45.5746,45.5273,45.5746,1100.0
2018-06-19 11:20:00,57.83,57.83,57.75,57.8,1525.0,45.5904,45.5904,45.5273,45.5667,1525.0
2018-06-19 11:25:00,57.81,57.82,57.72,57.75,1500.0,45.5746,45.5825,45.5037,45.5273,1500.0
2018-06-19 11:30:00,57.73,57.76,57.7,57.71,1000.0,45.5115,45.5352,45.4879,45.4958,1000.0
2018-06-19 11:35:00,57.7,57.72,57.7,57.7,1100.0,45.4879,45.5037,45.4879,45.4879,1100.0
2018-06-19 11:40:00,57.73,57.73,57.67,57.67,1600.0,45.5115,45.5115,45.4642,45.4642,1600.0
2018-06-19 11:45:00,57.65,57.65,57.63,57.64,300.0,45.4485,45.4485,45.4327,45.4406,300.0
2018-06-19 11:50:00,57.66,57.67,57.63,57.63,693.0,45.4563,45.4642,45.4327,45.4327,693.0
2018-06-19 11:55:00,57.62,57.62,57.56,57.56,500.0,45.4248,45.4248,45.3775,45.3775,500.0
2018-06-19 12:00:00,57.54,57.54,57.43,57.43,800.0,45.3617,45.3617,45.275,45.275,800.0
2018-06-19 12:05:00,57.39,57.42,57.38,57.38,1200.0,45.2435,45.2671,45.2356,45.2356,1200.0
2018-06-19 12:10:00,57.39,57.4,57.36,57.36,1300.0,45.2435,45.2514,45.2198,45.2198,1300.0
2018-06-19 12:15:00,57.34,57.34,57.3,57.3,900.0,45.2041,45.2041,45.1725,45.1725,900.0
2018-06-19 12:20:00,57.3,57.31,57.28,57.28,1000.0,45.1725,45.1804,45.1568,45.1568,1000.0
2018-06-19 12:25:00,57.27,57.32,57.27,57.32,800.0,45.1489,45.1883,45.1489,45.1883,800.0
2018-06-19 12:30:00,57.36,57.41,57.36,57.39,400.0,45.2198,45.2593,45.2198,45.2435,400.0
2018-06-19 12:35:00,57.39,57.4,57.39,57.39,900.0,45.2435,45.2514,45.2435,45.2435,900.0
2018-06-19 12:40:00,57.36,57.36,57.34,57.34,1100.0,45.2198,45.2198,45.2041,45.2041,1100.0
2018-06-19 12:45:00,57.34,57.36,57.34,57.36,700.0,45.2041,45.2198,45.2041,45.2198,700.0
2018-06-19 12:50:00,57.36,57.5,57.36,57.5,600.0,45.2198,45.3302,45.2198,45.3302,600.0
2018-06-19 12:55:00,57.51,57.52,57.5,57.52,437.0,45.3381,45.346,45.3302,45.346,437.0
2018-06-19 13:00:00,57.53,57.54,57.48,57.48,1000.0,45.3539,45.3617,45.3144,45.3144,1000.0
2018-06-19 13:05:00,57.46,57.46,57.44,57.44,300.0,45.2987,45.2987,45.2829,45.2829,300.0
2018-06-19 13:10:00,57.42,57.42,57.41,57.42,400.0,45.2671,45.2671,45.2593,45.2671,400.0
2018-06-19 13:15:00,57.42,57.42,57.41,57.42,600.0,45.2671,45.2671,45.2593,45.2671,600.0
2018-06-19 13:20:00,57.4,57.4,57.38,57.38,800.0,45.2514,45.2514,45.2356,45.2356,800.0
2018-06-19 13:25:00,57.39,57.39,57.35,57.35,700.0,45.2435,45.2435,45.212,45.212,700.0
2018-06-19 13:30:00,57.33,57.35,57.33,57.33,700.0,45.1962,45.212,45.1962,45.1962,700.0
2018-06-19 13:35:00,57.35,57.37,57.35,57.36,1200.0,45.212,45.2277,45.212,45.2198,1200.0
2018-06-19 13:40:00,57.35,57.35,57.27,57.27,1300.0,45.212,45.212,45.1489,45.1489,1300.0
2018-06-19 13:45:00,57.29,57.32,57.29,57.32,400.0,45.1647,45.1883,45.1647,45.1883,400.0
2018-06-19 13:50:00,57.33,57.38,57.33,57.37,1000.0,45.1962,45.2356,45.1962,45.2277,1000.0
2018-06-19 13:55:00,57.38,57.42,57.38,57.41,400.0,45.2356,45.2671,45.2356,45.2593,400.0
2018-06-19 14:00:00,57.41,57.41,57.41,57.41,0.0,45.2593,45.2593,45.2593,45.2593,0.0
2018-06-19 14:05:00,57.42,57.44,57.4,57.4,600.0,45.2671,45.2829,45.2514,45.2514,600.0
2018-06-19 14:10:00,57.39,57.39,57.38,57.38,600.0,45.2435,45.2435,45.2356,45.2356,600.0
2018-06-19 14:15:00,57.39,57.39,57.35,57.35,420.0,45.2435,45.2435,45.212,45.212,420.0
2018-06-19 14:20:00,57.35,57.37,57.34,57.34,1895.0,45.212,45.2277,45.2041,45.2041,1895.0
2018-06-19 14:25:00,57.36,57.36,57.32,57.32,400.0,45.2198,45.2198,45.1883,45.1883,400.0
2018-06-19 14:30:00,57.32,57.32,57.3,57.3,200.0,45.1883,45.1883,45.1725,45.1725,200.0
2018-06-19 14:35:00,57.28,57.28,57.25,57.25,900.0,45.1568,45.1568,45.1331,45.1331,900.0
2018-06-19 14:40:00,57.28,57.28,57.26,57.26,700.0,45.1568,45.1568,45.141,45.141,700.0
2018-06-19 14:45:00,57.31,57.31,57.31,57.31,100.0,45.1804,45.1804,45.1804,45.1804,100.0
2018-06-19 14:50:00,57.32,57.38,57.32,57.34,1100.0,45.1883,45.2356,45.1883,45.2041,1100.0
2018-06-19 14:55:00,57.33,57.36,57.32,57.36,400.0,45.1962,45.2198,45.1883,45.2198,400.0
2018-06-19 15:00:00,57.46,57.48,57.46,57.48,596.0,45.2987,45.3144,45.2987,45.3144,596.0
2018-06-19 15:05:00,57.44,57.44,57.41,57.42,1200.0,45.2829,45.2829,45.2593,45.2671,1200.0
2018-06-19 15:10:00,57.41,57.42,57.4,57.42,500.0,45.2593,45.2671,45.2514,45.2671,500.0
2018-06-19 15:15:00,57.42,57.46,57.42,57.43,1000.0,45.2671,45.2987,45.2671,45.275,1000.0
2018-06-19 15:20:00,57.42,57.42,57.34,57.34,1700.0,45.2671,45.2671,45.2041,45.2041,1700.0
2018-06-19 15:25:00,57.32,57.32,57.26,57.28,3505.0,45.1883,45.1883,45.141,45.1568,3505.0
2018-06-19 15:30:00,57.28,57.28,57.23,57.24,2896.0,45.1568,45.1568,45.1174,45.1252,2896.0
2018-06-19 15:35:00,57.24,57.24,57.19,57.23,2500.0,45.1252,45.1252,45.0858,45.1174,2500.0
2018-06-19 15:40:00,57.21,57.25,57.21,57.24,2284.0,45.1016,45.1331,45.1016,45.1252,2284.0
2018-06-19 15:45:00,57.21,57.22,57.14,57.16,3564.0,45.1016,45.1095,45.0464,45.0622,3564.0
2018-06-19 15:50:00,57.16,57.19,57.16,57.17,3700.0,45.0622,45.0858,45.0622,45.0701,3700.0
2018-06-19 15:55:00,57.18,57.22,57.18,57.22,6291.0,45.0779,45.1095,45.0779,45.1095,6291.0
2018-06-20 09:30:00,57.2,57.35,57.2,57.35,600.0,45.0937,45.212,45.0937,45.212,600.0
2018-06-20 09:35:00,57.48,57.48,57.42,57.42,200.0,45.3144,45.3144,45.2671,45.2671,200.0
2018-06-20 09:40:00,57.43,57.43,57.36,57.41,361.0,45.275,45.275,45.2198,45.2593,361.0
2018-06-20 09:45:00,57.3,57.3,57.3,57.3,100.0,45.1725,45.1725,45.1725,45.1725,100.0
2018-06-20 09:50:00,57.22,57.22,57.22,57.22,300.0,45.1095,45.1095,45.1095,45.1095,300.0
2018-06-20 09:55:00,57.25,57.25,57.15,57.15,600.0,45.1331,45.1331,45.0543,45.0543,600.0
2018-06-20 10:00:00,57.13,57.13,57.11,57.11,300.0,45.0385,45.0385,45.0228,45.0228,300.0
2018-06-20 10:05:00,57.12,57.22,57.12,57.22,400.0,45.0306,45.1095,45.0306,45.1095,400.0
2018-06-20 10:10:00,57.24,57.24,57.16,57.18,700.0,45.1252,45.1252,45.0622,45.0779,700.0
2018-06-20 10:15:00,57.18,57.18,57.18,57.18,0.0,45.0779,45.0779,45.0779,45.0779,0.0
2018-06-20 10:20:00,57.29,57.34,57.29,57.34,200.0,45.1647,45.2041,45.1647,45.2041,200.0
2018-06-20 10:25:00,57.37,57.43,57.37,57.43,200.0,45.2277,45.275,45.2277,45.275,200.0
2018-06-20 10:30:00,57.51,57.56,57.51,57.56,500.0,45.3381,45.3775,45.3381,45.3775,500.0
2018-06-20 10:35:00,57.54,57.54,57.54,57.54,100.0,45.3617,45.3617,45.3617,45.3617,100.0
2018-06-20 10:40:00,57.66,57.71,57.66,57.71,300.0,45.4563,45.4958,45.4563,45.4958,300.0
2018-06-20 10:45:00,57.71,57.75,57.71,57.75,200.0,45.4958,45.5273,45.4958,45.5273,200.0
2018-06-20 10:50:00,57.75,57.75,57.75,57.75,0.0,45.5273,45.5273,45.5273,45.5273,0.0
2018-06-20 10:55:00,57.75,57.75,57.75,57.75,0.0,45.5273,45.5273,45.5273,45.5273,0.0
2018-06-20 11:00:00,57.79,57.79,57.79,57.79,100.0,45.5588,45.5588,45.5588,45.5588,100.0
2018-06-20 11:05:00,57.87,57.87,57.8,57.8,505.0,45.6219,45.6219,45.5667,45.5667,505.0
2018-06-20 11:10:00,57.8,57.8,57.8,57.8,0.0,45.5667,45.5667,45.5667,45.5667,0.0
2018-06-20 11:15:00,57.9,57.9,57.9,57.9,100.0,45.6456,45.6456,45.6456,45.6456,100.0
2018-06-20 11:20:00,57.93,57.93,57.92,57.92,200.0,45.6692,45.6692,45.6613,45.6613,200.0
2018-06-20 11:25:00,57.94,57.94,57.89,57.89,200.0,45.6771,45.6771,45.6377,45.6377,200.0
2018-06-20 11:30:00,57.89,57.89,57.89,57.89,0.0,45.6377,45.6377,45.6377,45.6377,0.0
2018-06-20 11:35:00,57.81,57.81,57.8,57.81,300.0,45.5746,45.5746,45.5667,45.5746,300.0
2018-06-20 11:40:00,57.81,57.81,57.81,57.81,0.0,45.5746,45.5746,45.5746,45.5746,0.0
2018-06-20 11:45:00,57.9,57.92,57.9,57.92,200.0,45.6456,45.6613,45.6456,45.6613,200.0
2018-06-20 11:50:00,57.84,57.84,57.84,57.84,100.0,45.5983,45.5983,45.5983,45.5983,100.0
2018-06-20 11:55:00,57.85,57.85,57.85,57.85,100.0,45.6061,45.6061,45.6061,45.6061,100.0
2018-06-20 12:00:00,57.9,57.9,57.85,57.85,200.0,45.6456,45.6456,45.6061,45.6061,200.0
2018-06-20 12:05:00,57.8,57.9,57.8,57.9,400.0,45.5667,45.6456,45.5667,45.6456,400.0
2018-06-20 12:10:00,57.91,57.93,57.91,57.91,300.0,45.6534,45.6692,45.6534,45.6534,300.0
2018-06-20 12:15:00,57.89,57.89,57.89,57.89,100.0,45.6377,45.6377,45.6377,45.6377,100.0
2018-06-20 12:20:00,57.89,57.89,57.89,57.89,0.0,45.6377,45.6377,45.6377,45.6377,0.0
2018-06-20 12:25:00,57.84,57.87,57.84,57.85,624.0,45.5983,45.6219,45.5983,45.6061,624.0
2018-06-20 12:30:00,57.83,57.85,57.83,57.85,200.0,45.5904,45.6061,45.5904,45.6061,200.0
2018-06-20 12:35:00,57.85,57.9,57.85,57.9,300.0,45.6061,45.6456,45.6061,45.6456,300.0
2018-06-20 12:40:00,57.9,57.92,57.89,57.89,981.0,45.6456,45.6613,45.6377,45.6377,981.0
2018-06-20 12:45:00,57.91,57.91,57.9,57.9,200.0,45.6534,45.6534,45.6456,45.6456,200.0
2018-06-20 12:50:00,57.99,58.04,57.98,58.04,900.0,45.7165,45.7559,45.7086,45.7559,900.0
2018-06-20 12:55:00,58.03,58.04,57.98,58.04,590.0,45.748,45.7559,45.7086,45.7559,590.0
2018-06-20 13:00:00,58.03,58.03,58.02,58.02,300.0,45.748,45.748,45.7402,45.7402,300.0
2018-06-20 13:05:00,58.05,58.05,58.04,58.04,549.0,45.7638,45.7638,45.7559,45.7559,549.0
2018-06-20 13:10:00,58.05,58.06,58.05,58.06,200.0,45.7638,45.7717,45.7638,45.7717,200.0
2018-06-20 13:15:00,58.02,58.05,58.02,58.05,332.0,45.7402,45.7638,45.7402,45.7638,332.0
2018-06-20 13:20:00,58.07,58.07,58.07,58.07,100.0,45.7796,45.7796,45.7796,45.7796,100.0
2018-06-20 13:25:00,58.05,58.05,58.05,58.05,100.0,45.7638,45.7638,45.7638,45.7638,100.0
2018-06-20 13:30:00,58.1,58.1,58.09,58.09,200.0,45.8032,45.8032,45.7953,45.7953,200.0
2018-06-20 13:35:00,58.0,58.0,57.98,57.98,363.0,45.7244,45.7244,45.7086,45.7086,363.0
2018-06-20 13:40:00,58.03,58.03,58.02,58.02,200.0,45.748,45.748,45.7402,45.7402,200.0
2018-06-20 13:45:00,58.03,58.06,58.03,58.06,300.0,45.748,45.7717,45.748,45.7717,300.0
2018-06-20 13:50:00,58.06,58.06,58.05,58.05,200.0,45.7717,45.7717,45.7638,45.7638,200.0
2018-06-20 13:55:00,58.05,58.08,58.05,58.07,400.0,45.7638,45.7875,45.7638,45.7796,400.0
2018-06-20 14:00:00,58.08,58.08,58.06,58.06,300.0,45.7875,45.7875,45.7717,45.7717,300.0
2018-06-20 14:05:00,58.12,58.12,58.11,58.12,300.0,45.819,45.819,45.8111,45.819,300.0
2018-06-20 14:10:00,58.1,58.1,58.1,58.1,100.0,45.8032,45.8032,45.8032,45.8032,100.0
2018-06-20 14:15:00,58.12,58.12,58.12,58.12,100.0,45.819,45.819,45.819,45.819,100.0
2018-06-20 14:20:00,58.19,58.19,58.15,58.15,400.0,45.8742,45.8742,45.8426,45.8426,400.0
2018-06-20 14:25:00,58.15,58.15,58.14,58.14,300.0,45.8426,45.8426,45.8348,45.8348,300.0
2018-06-20 14:30:00,58.19,58.19,58.14,58.14,500.0,45.8742,45.8742,45.8348,45.8348,500.0
2018-06-20 14:35:00,58.13,58.16,58.13,58.15,600.0,45.8269,45.8505,45.8269,45.8426,600.0
2018-06-20 14:40:00,58.14,58.14,58.1,58.1,800.0,45.8348,45.8348,45.8032,45.8032,800.0
2018-06-20 14:45:00,58.09,58.1,58.09,58.1,300.0,45.7953,45.8032,45.7953,45.8032,300.0
2018-06-20 14:50:00,58.13,58.13,58.11,58.11,300.0,45.8269,45.8269,45.8111,45.8111,300.0
2018-06-20 14:55:00,58.1,58.1,58.09,58.09,900.0,45.8032,45.8032,45.7953,45.7953,900.0
2018-06-20 15:00:00,58.04,58.13,58.03,58.12,900.0,45.7559,45.8269,45.748,45.819,900.0
2018-06-20 15:05:00,58.12,58.15,58.12,58.15,400.0,45.819,45.8426,45.819,45.8426,400.0
2018-06-20 15:10:00,58.15,58.15,58.1,58.1,1000.0,45.8426,45.8426,45.8032,45.8032,1000.0
2018-06-20 15:15:00,58.14,58.14,58.14,58.14,211.0,45.8348,45.8348,45.8348,45.8348,211.0
2018-06-20 15:20:00,58.12,58.12,58.07,58.08,1000.0,45.819,45.819,45.7796,45.7875,1000.0
2018-06-20 15:25:00,58.11,58.14,58.11,58.11,400.0,45.8111,45.8348,45.8111,45.8111,400.0
2018-06-20 15:30:00,58.12,58.13,58.12,58.13,200.0,45.819,45.8269,45.819,45.8269,200.0
2018-06-20 15:35:00,58.16,58.19,58.13,58.19,1442.0,45.8505,45.8742,45.8269,45.8742,1442.0
2018-06-20 15:40:00,58.24,58.34,58.24,58.34,1918.0,45.9136,45.9924,45.9136,45.9924,1918.0
2018-06-20 15:45:00,58.36,58.5,58.36,58.42,2500.0,46.0082,46.1186,46.0082,46.0555,2500.0
2018-06-20 15:50:00,58.43,58.43,58.36,58.41,3261.0,46.0634,46.0634,46.0082,46.0476,3261.0
2018-06-20 15:55:00,58.4,58.43,58.36,58.39,5969.0,46.0397,46.0634,46.0082,46.0318,5969.0
2018-06-21 09:30:00,58.48,58.49,58.33,58.33,999.0,46.1028,46.1107,45.9845,45.9845,999.0
2018-06-21 09:35:00,58.25,58.25,58.16,58.16,800.0,45.9215,45.9215,45.8505,45.8505,800.0
2018-06-21 09:40:00,58.22,58.22,58.18,58.18,400.0,45.8978,45.8978,45.8663,45.8663,400.0
2018-06-21 09:45:00,58.1,58.13,58.1,58.1,1000.0,45.8032,45.8269,45.8032,45.8032,1000.0
2018-06-21 09:50:00,58.04,58.34,58.04,58.34,1600.0,45.7559,45.9924,45.7559,45.9924,1600.0
2018-06-21 09:55:00,58.37,58.37,58.28,58.3,1000.0,46.0161,46.0161,45.9451,45.9609,1000.0
2018-06-21 10:00:00,58.31,58.39,58.31,58.37,2200.0,45.9688,46.0318,45.9688,46.0161,2200.0
2018-06-21 10:05:00,58.46,58.49,58.4,58.47,1400.0,46.087,46.1107,46.0397,46.0949,1400.0
2018-06-21 10:10:00,58.48,58.56,58.44,58.56,1700.0,46.1028,46.1659,46.0713,46.1659,1700.0
2018-06-21 10:15:00,58.57,58.59,58.46,58.59,1200.0,46.1737,46.1895,46.087,46.1895,1200.0
2018-06-21 10:20:00,58.59,58.59,58.55,58.55,700.0,46.1895,46.1895,46.158,46.158,700.0
2018-06-21 10:25:00,58.58,58.58,58.52,58.52,500.0,46.1816,46.1816,46.1343,46.1343,500.0
2018-06-21 10:30:00,58.5,58.57,58.5,58.57,500.0,46.1186,46.1737,46.1186,46.1737,500.0
2018-06-21 10:35:00,58.66,58.73,58.63,58.73,1100.0,46.2447,46.2999,46.2211,46.2999,1100.0
2018-06-21 10:40:00,58.73,58.8,58.72,58.8,1000.0,46.2999,46.3551,46.292,46.3551,1000.0
2018-06-21 10:45:00,58.8,58.97,58.8,58.93,800.0,46.3551,46.4891,46.3551,46.4576,800.0
2018-06-21 10:50:00,58.94,58.98,58.89,58.89,900.0,46.4654,46.497,46.426,46.426,900.0
2018-06-21 10:55:00,58.86,58.86,58.72,58.72,800.0,46.4024,46.4024,46.292,46.292,800.0
2018-06-21 11:00:00,58.77,58.78,58.77,58.77,600.0,46.3314,46.3393,46.3314,46.3314,600.0
2018-06-21 11:05:00,58.82,58.84,58.82,58.82,500.0,46.3708,46.3866,46.3708,46.3708,500.0
2018-06-21 11:10:00,58.78,58.81,58.78,58.78,840.0,46.3393,46.363,46.3393,46.3393,840.0
2018-06-21 11:15:00,58.78,58.78,58.67,58.67,3000.0,46.3393,46.3393,46.2526,46.2526,3000.0
2018-06-21 11:20:00,58.61,58.63,58.56,58.62,758.0,46.2053,46.2211,46.1659,46.2132,758.0
2018-06-21 11:25:00,58.62,58.64,58.54,58.54,800.0,46.2132,46.2289,46.1501,46.1501,800.0
2018-06-21 11:30:00,58.58,58.6,58.53,58.53,792.0,46.1816,46.1974,46.1422,46.1422,792.0
2018-06-21 11:35:00,58.49,58.49,58.44,58.44,800.0,46.1107,46.1107,46.0713,46.0713,800.0
2018-06-21 11:40:00,58.43,58.44,58.43,58.44,500.0,46.0634,46.0713,46.0634,46.0713,500.0
2018-06-21 11:45:00,58.41,58.41,58.35,58.35,600.0,46.0476,46.0476,46.0003,46.0003,600.0
2018-06-21 11:50:00,58.35,58.35,58.32,58.34,700.0,46.0003,46.0003,45.9767,45.9924,700.0
2018-06-21 11:55:00,58.33,58.33,58.3,58.3,500.0,45.9845,45.9845,45.9609,45.9609,500.0
2018-06-21 12:00:00,58.31,58.47,58.31,58.47,1100.0,45.9688,46.0949,45.9688,46.0949,1100.0
2018-06-21 12:05:00,58.47,58.47,58.36,58.41,700.0,46.0949,46.0949,46.0082,46.0476,700.0
2018-06-21 12:10:00,58.4,58.4,58.37,58.39,1600.0,46.0397,46.0397,46.0161,46.0318,1600.0
2018-06-21 12:15:00,58.35,58.38,58.35,58.38,600.0,46.0003,46.024,46.0003,46.024,600.0
2018-06-21 12:20:00,58.38,58.38,58.33,58.34,3400.0,46.024,46.024,45.9845,45.9924,3400.0
2018-06-21 12:25:00,58.41,58.41,58.37,58.38,800.0,46.0476,46.0476,46.0161,46.024,800.0
2018-06-21 12:30:00,58.38,58.41,58.38,58.4,1000.0,46.024,46.0476,46.024,46.0397,1000.0
2018-06-21 12:35:00,58.41,58.46,58.41,58.46,200.0,46.0476,46.087,46.0476,46.087,200.0
2018-06-21 12:40:00,58.43,58.43,58.37,58.39,900.0,46.0634,46.0634,46.0161,46.0318,900.0
2018-06-21 12:45:00,58.38,58.4,58.37,58.4,800.0,46.024,46.0397,46.0161,46.0397,800.0
2018-06-21 12:50:00,58.39,58.41,58.39,58.41,700.0,46.0318,46.0476,46.0318,46.0476,700.0
2018-06-21 12:55:00,58.4,58.4,58.39,58.39,500.0,46.0397,46.0397,46.0318,46.0318,500.0
2018-06-21 13:00:00,58.39,58.4,58.39,58.4,1100.0,46.0318,46.0397,46.0318,46.0397,1100.0
2018-06-21 13:05:00,58.4,58.42,58.4,58.42,700.0,46.0397,46.0555,46.0397,46.0555,700.0
2018-06-21 13:10:00,58.4,58.4,58.39,58.4,400.0,46.0397,46.0397,46.0318,46.0397,400.0
2018-06-21 13:15:00,58.42,58.42,58.42,58.42,100.0,46.0555,46.0555,46.0555,46.0555,100.0
2018-06-21 13:20:00,58.48,58.49,58.47,58.48,800.0,46.1028,46.1107,46.0949,46.1028,800.0
2018-06-21 13:25:00,58.49,58.49,58.49,58.49,300.0,46.1107,46.1107,46.1107,46.1107,300.0
2018-06-21 13:30:00,58.49,58.53,58.49,58.53,400.0,46.1107,46.1422,46.1107,46.1422,400.0
2018-06-21 13:35:00,58.51,58.51,58.46,58.46,300.0,46.1264,46.1264,46.087,46.087,300.0
2018-06-21 13:40:00,58.51,58.54,58.51,58.54,400.0,46.1264,46.1501,46.1264,46.1501,400.0
2018-06-21 13:45:00,58.52,58.52,58.51,58.52,306.0,46.1343,46.1343,46.1264,46.1343,306.0
2018-06-21 13:50:00,58.55,58.59,58.55,58.58,1668.0,46.158,46.1895,46.158,46.1816,1668.0
2018-06-21 13:55:00,58.56,58.56,58.56,58.56,400.0,46.1659,46.1659,46.1659,46.1659,400.0
2018-06-21 14:00:00,58.56,58.56,58.54,58.55,800.0,46.1659,46.1659,46.1501,46.158,800.0
2018-06-21 14:05:00,58.54,58.56,58.54,58.55,740.0,46.1501,46.1659,46.1501,46.158,740.0
2018-06-21 14:10:00,58.53,58.55,58.53,58.55,600.0,46.1422,46.158,46.1422,46.158,600.0
2018-06-21 14:15:00,58.57,58.59,58.53,58.53,1300.0,46.1737,46.1895,46.1422,46.1422,1300.0
2018-06-21 14:20:00,58.52,58.52,58.49,58.49,1660.0,46.1343,46.1343,46.1107,46.1107,1660.0
2018-06-21 14:25:00,58.5,58.51,58.49,58.5,1300.0,46.1186,46.1264,46.1107,46.1186,1300.0
2018-06-21 14:30:00,58.63,58.64,58.61,58.64,1900.0,46.2211,46.2289,46.2053,46.2289,1900.0
2018-06-21 14:35:00,58.65,58.68,58.59,58.6,2280.0,46.2368,46.2605,46.1895,46.1974,2280.0
2018-06-21 14:40:00,58.59,58.59,58.57,58.58,1600.0,46.1895,46.1895,46.1737,46.1816,1600.0
2018-06-21 14:45:00,58.6,58.6,58.56,58.6,1360.0,46.1974,46.1974,46.1659,46.1974,1360.0
2018-06-21 14:50:00,58.58,58.62,58.56,58.62,1300.0,46.1816,46.2132,46.1659,46.2132,1300.0
2018-06-21 14:55:00,58.62,58.65,58.6,58.65,1164.0,46.2132,46.2368,46.1974,46.2368,1164.0
2018-06-21 15:00:00,58.66,58.66,58.6,58.61,2900.0,46.2447,46.2447,46.1974,46.2053,2900.0
2018-06-21 15:05:00,58.61,58.67,58.61,58.65,900.0,46.2053,46.2526,46.2053,46.2368,900.0
2018-06-21 15:10:00,58.64,58.66,58.62,58.66,1558.0,46.2289,46.2447,46.2132,46.2447,1558.0
2018-06-21 15:15:00,58.66,58.69,58.65,58.69,1023.0,46.2447,46.2684,46.2368,46.2684,1023.0
2018-06-21 15:20:00,58.68,58.69,58.66,58.69,1200.0,46.2605,46.2684,46.2447,46.2684,1200.0
2018-06-21 15:25:00,58.69,58.7,58.68,58.7,900.0,46.2684,46.2762,46.2605,46.2762,900.0
2018-06-21 15:30:00,58.66,58.66,58.65,58.65,500.0,46.2447,46.2447,46.2368,46.2368,500.0
2018-06-21 15:35:00,58.64,58.69,58.64,58.67,1500.0,46.2289,46.2684,46.2289,46.2526,1500.0
2018-06-21 15:40:00,58.69,58.71,58.67,58.67,3000.0,46.2684,46.2841,46.2526,46.2526,3000.0
2018-06-21 15:45:00,58.68,58.72,58.68,58.71,712.0,46.2605,46.292,46.2605,46.2841,712.0
2018-06-21 15:50:00,58.69,58.75,58.69,58.71,1654.0,46.2684,46.3157,46.2684,46.2841,1654.0
2018-06-21 15:55:00,58.71,58.82,58.71,58.8,10441.0,46.2841,46.3708,46.2841,46.3551,10441.0
2018-06-22 09:30:00,58.75,58.75,58.64,58.64,400.0,46.3157,46.3157,46.2289,46.2289,400.0
2018-06-22 09:35:00,58.55,58.65,58.53,58.58,600.0,46.158,46.2368,46.1422,46.1816,600.0
2018-06-22 09:40:00,58.59,58.75,58.59,58.73,600.0,46.1895,46.3157,46.1895,46.2999,600.0
2018-06-22 09:45:00,58.88,58.88,58.85,58.85,200.0,46.4181,46.4181,46.3945,46.3945,200.0
2018-06-22 09:50:00,58.71,58.71,58.6,58.6,400.0,46.2841,46.2841,46.1974,46.1974,400.0
2018-06-22 09:55:00,58.59,58.59,58.42,58.44,1200.0,46.1895,46.1895,46.0555,46.0713,1200.0
2018-06-22 10:00:00,58.55,58.55,58.43,58.47,800.0,46.158,46.158,46.0634,46.0949,800.0
2018-06-22 10:05:00,58.43,58.46,58.42,58.46,600.0,46.0634,46.087,46.0555,46.087,600.0
2018-06-22 10:10:00,58.48,58.54,58.48,58.52,1100.0,46.1028,46.1501,46.1028,46.1343,1100.0
2018-06-22 10:15:00,58.54,58.64,58.54,58.64,500.0,46.1501,46.2289,46.1501,46.2289,500.0
2018-06-22 10:20:00,58.68,58.76,58.68,58.76,200.0,46.2605,46.3235,46.2605,46.3235,200.0
2018-06-22 10:25:00,58.81,58.81,58.72,58.72,600.0,46.363,46.363,46.292,46.292,600.0
2018-06-22 10:30:00,58.83,58.89,58.83,58.89,300.0,46.3787,46.426,46.3787,46.426,300.0
2018-06-22 10:35:00,58.95,59.11,58.93,59.11,500.0,46.4733,46.5995,46.4576,46.5995,500.0
2018-06-22 10:40:00,59.07,59.14,59.04,59.14,400.0,46.5679,46.6231,46.5443,46.6231,400.0
2018-06-22 10:45:00,59.15,59.16,59.07,59.08,900.0,46.631,46.6389,46.5679,46.5758,900.0
2018-06-22 10:50:00,59.08,59.12,59.08,59.12,200.0,46.5758,46.6073,46.5758,46.6073,200.0
2018-06-22 10:55:00,59.19,59.19,59.07,59.07,300.0,46.6625,46.6625,46.5679,46.5679,300.0
2018-06-22 11:00:00,59.07,59.07,59.07,59.07,0.0,46.5679,46.5679,46.5679,46.5679,0.0
2018-06-22 11:05:00,59.02,59.02,58.92,58.95,900.0,46.5285,46.5285,46.4497,46.4733,900.0
2018-06-22 11:10:00,58.94,58.94,58.91,58.91,200.0,46.4654,46.4654,46.4418,46.4418,200.0
2018-06-22 11:15:00,58.95,58.95,58.88,58.88,400.0,46.4733,46.4733,46.4181,46.4181,400.0
2018-06-22 11:20:00,58.9,58.9,58.86,58.86,200.0,46.4339,46.4339,46.4024,46.4024,200.0
2018-06-22 11:25:00,58.88,58.92,58.85,58.92,300.0,46.4181,46.4497,46.3945,46.4497,300.0
2018-06-22 11:30:00,58.76,58.76,58.75,58.75,300.0,46.3235,46.3235,46.3157,46.3157,300.0
2018-06-22 11:35:00,58.87,58.9,58.87,58.9,300.0,46.4103,46.4339,46.4103,46.4339,300.0
2018-06-22 11:40:00,58.95,58.98,58.95,58.98,900.0,46.4733,46.497,46.4733,46.497,900.0
2018-06-22 11:45:00,58.93,58.97,58.91,58.97,400.0,46.4576,46.4891,46.4418,46.4891,400.0
2018-06-22 11:50:00,58.92,58.92,58.81,58.81,500.0,46.4497,46.4497,46.363,46.363,500.0
2018-06-22 11:55:00,58.74,58.75,58.71,58.71,500.0,46.3078,46.3157,46.2841,46.2841,500.0
2018-06-22 12:00:00,58.63,58.64,58.62,58.64,400.0,46.2211,46.2289,46.2132,46.2289,400.0
2018-06-22 12:05:00,58.66,58.67,58.66,58.67,200.0,46.2447,46.2526,46.2447,46.2526,200.0
2018-06-22 12:10:00,58.69,58.69,58.69,58.69,200.0,46.2684,46.2684,46.2684,46.2684,200.0
2018-06-22 12:15:00,58.65,58.72,58.65,58.72,400.0,46.2368,46.292,46.2368,46.292,400.0
2018-06-22 12:20:00,58.76,58.76,58.71,58.72,400.0,46.3235,46.3235,46.2841,46.292,400.0
2018-06-22 12:25:00,58.74,58.74,58.74,58.74,300.0,46.3078,46.3078,46.3078,46.3078,300.0
2018-06-22 12:30:00,58.82,58.83,58.82,58.83,300.0,46.3708,46.3787,46.3708,46.3787,300.0
2018-06-22 12:35:00,58.86,58.9,58.86,58.9,400.0,46.4024,46.4339,46.4024,46.4339,400.0
2018-06-22 12:40:00,58.91,58.91,58.91,58.91,100.0,46.4418,46.4418,46.4418,46.4418,100.0
2018-06-22 12:45:00,58.9,58.93,58.88,58.93,900.0,46.4339,46.4576,46.4181,46.4576,900.0
2018-06-22 12:50:00,58.95,58.96,58.92,58.96,600.0,46.4733,46.4812,46.4497,46.4812,600.0
2018-06-22 12:55:00,59.02,59.02,59.01,59.01,200.0,46.5285,46.5285,46.5206,46.5206,200.0
2018-06-22 13:00:00,58.99,58.99,58.98,58.98,200.0,46.5049,46.5049,46.497,46.497,200.0
2018-06-22 13:05:00,58.98,58.98,58.98,58.98,0.0,46.497,46.497,46.497,46.497,0.0
2018-06-22 13:10:00,59.0,59.0,59.0,59.0,100.0,46.5127,46.5127,46.5127,46.5127,100.0
2018-06-22 13:15:00,59.0,59.0,58.99,58.99,200.0,46.5127,46.5127,46.5049,46.5049,200.0
2018-06-22 13:20:00,59.0,59.0,59.0,59.0,100.0,46.5127,46.5127,46.5127,46.5127,100.0
2018-06-22 13:25:00,58.98,59.0,58.97,59.0,400.0,46.497,46.5127,46.4891,46.5127,400.0
2018-06-22 13:30:00,59.0,59.05,59.0,59.04,400.0,46.5127,46.5522,46.5127,46.5443,400.0
2018-06-22 13:35:00,59.04,59.04,59.04,59.04,0.0,46.5443,46.5443,46.5443,46.5443,0.0
2018-06-22 13:40:00,59.05,59.05,59.0,59.0,966.0,46.5522,46.5522,46.5127,46.5127,966.0
2018-06-22 13:45:00,59.02,59.02,59.02,59.02,100.0,46.5285,46.5285,46.5285,46.5285,100.0
2018-06-22 13:50:00,59.05,59.05,59.03,59.04,436.0,46.5522,46.5522,46.5364,46.5443,436.0
2018-06-22 13:55:00,59.06,59.06,59.01,59.01,200.0,46.56,46.56,46.5206,46.5206,200.0
2018-06-22 14:00:00,59.03,59.03,59.03,59.03,100.0,46.5364,46.5364,46.5364,46.5364,100.0
2018-06-22 14:05:00,59.03,59.07,59.03,59.07,300.0,46.5364,46.5679,46.5364,46.5679,300.0
2018-06-22 14:10:00,59.08,59.1,59.08,59.1,300.0,46.5758,46.5916,46.5758,46.5916,300.0
2018-06-22 14:15:00,59.1,59.14,59.09,59.14,1815.0,46.5916,46.6231,46.5837,46.6231,1815.0
2018-06-22 14:20:00,59.13,59.13,59.11,59.11,200.0,46.6152,46.6152,46.5995,46.5995,200.0
2018-06-22 14:25:00,59.13,59.13,59.07,59.07,600.0,46.6152,46.6152,46.5679,46.5679,600.0
2018-06-22 14:30:00,59.12,59.12,59.12,59.12,200.0,46.6073,46.6073,46.6073,46.6073,200.0
2018-06-22 14:35:00,59.12,59.12,59.03,59.03,450.0,46.6073,46.6073,46.5364,46.5364,450.0
2018-06-22 14:40:00,59.02,59.02,59.0,59.0,300.0,46.5285,46.5285,46.5127,46.5127,300.0
2018-06-22 14:45:00,59.02,59.02,59.01,59.01,300.0,46.5285,46.5285,46.5206,46.5206,300.0
2018-06-22 14:50:00,59.01,59.01,58.97,58.97,500.0,46.5206,46.5206,46.4891,46.4891,500.0
2018-06-22 14:55:00,58.99,58.99,58.95,58.95,200.0,46.5049,46.5049,46.4733,46.4733,200.0
2018-06-22 15:00:00,58.95,58.95,58.95,58.95,0.0,46.4733,46.4733,46.4733,46.4733,0.0
2018-06-22 15:05:00,58.98,58.98,58.94,58.94,400.0,46.497,46.497,46.4654,46.4654,400.0
2018-06-22 15:10:00,58.96,58.98,58.96,58.98,500.0,46.4812,46.497,46.4812,46.497,500.0
2018-06-22 15:15:00,58.96,58.97,58.96,58.97,200.0,46.4812,46.4891,46.4812,46.4891,200.0
2018-06-22 15:20:00,58.94,58.99,58.94,58.99,900.0,46.4654,46.5049,46.4654,46.5049,900.0
2018-06-22 15:25:00,59.01,59.02,59.0,59.01,940.0,46.5206,46.5285,46.5127,46.5206,940.0
2018-06-22 15:30:00,59.0,59.0,58.94,58.94,1499.0,46.5127,46.5127,46.4654,46.4654,1499.0
2018-06-22 15:35:00,58.88,58.91,58.88,58.88,600.0,46.4181,46.4418,46.4181,46.4181,600.0
2018-06-22 15:40:00,58.88,58.91,58.87,58.91,900.0,46.4181,46.4418,46.4103,46.4418,900.0
2018-06-22 15:45:00,58.88,58.96,58.88,58.94,2826.0,46.4181,46.4812,46.4181,46.4654,2826.0
2018-06-22 15:50:00,58.96,58.98,58.95,58.98,1700.0,46.4812,46.497,46.4733,46.497,1700.0
2018-06-22 15:55:00,58.98,59.01,58.94,59.01,7102.0,46.497,46.5206,46.4654,46.5206,7102.0
2018-06-25 09:30:00,59.14,59.27,59.14,59.22,520.0,46.6231,46.7256,46.6231,46.6862,520.0
2018-06-25 09:35:00,59.14,59.17,59.14,59.17,200.0,46.6231,46.6468,46.6231,46.6468,200.0
2018-06-25 09:40:00,59.21,59.24,59.21,59.24,547.0,46.6783,46.7019,46.6783,46.7019,547.0
2018-06-25 09:45:00,59.26,59.33,59.26,59.33,415.0,46.7177,46.7729,46.7177,46.7729,415.0
2018-06-25 09:50:00,59.44,59.44,59.42,59.42,300.0,46.8596,46.8596,46.8438,46.8438,300.0
2018-06-25 09:55:00,59.56,59.56,59.48,59.48,200.0,46.9542,46.9542,46.8911,46.8911,200.0
2018-06-25 10:00:00,59.39,59.4,59.3,59.3,600.0,46.8202,46.8281,46.7492,46.7492,600.0
2018-06-25 10:05:00,59.0,59.0,58.8,58.82,800.0,46.5127,46.5127,46.3551,46.3708,800.0
2018-06-25 10:10:00,58.76,58.82,58.72,58.75,800.0,46.3235,46.3708,46.292,46.3157,800.0
2018-06-25 10:15:00,58.75,58.75,58.52,58.52,900.0,46.3157,46.3157,46.1343,46.1343,900.0
2018-06-25 10:20:00,58.55,58.55,58.4,58.4,400.0,46.158,46.158,46.0397,46.0397,400.0
2018-06-25 10:25:00,58.37,58.46,58.37,58.44,1100.0,46.0161,46.087,46.0161,46.0713,1100.0
2018-06-25 10:30:00,58.44,58.46,58.44,58.46,717.0,46.0713,46.087,46.0713,46.087,717.0
2018-06-25 10:35:00,58.47,58.62,58.47,58.62,400.0,46.0949,46.2132,46.0949,46.2132,400.0
2018-06-25 10:40:00,58.71,58.78,58.71,58.74,300.0,46.2841,46.3393,46.2841,46.3078,300.0
2018-06-25 10:45:00,58.73,58.8,58.73,58.78,400.0,46.2999,46.3551,46.2999,46.3393,400.0
2018-06-25 10:50:00,58.74,58.81,58.74,58.81,400.0,46.3078,46.363,46.3078,46.363,400.0
2018-06-25 10:55:00,58.83,58.94,58.83,58.94,500.0,46.3787,46.4654,46.3787,46.4654,500.0
2018-06-25 11:00:00,59.0,59.0,58.95,58.98,1000.0,46.5127,46.5127,46.4733,46.497,1000.0
2018-06-25 11:05:00,59.03,59.1,59.03,59.1,800.0,46.5364,46.5916,46.5364,46.5916,800.0
2018-06-25 11:10:00,59.08,59.18,59.08,59.18,1200.0,46.5758,46.6546,46.5758,46.6546,1200.0
2018-06-25 11:15:00,59.18,59.2,59.14,59.15,800.0,46.6546,46.6704,46.6231,46.631,800.0
2018-06-25 11:20:00,59.15,59.15,59.14,59.14,200.0,46.631,46.631,46.6231,46.6231,200.0
2018-06-25 11:25:00,59.07,59.07,58.96,58.96,400.0,46.5679,46.5679,46.4812,46.4812,400.0
2018-06-25 11:30:00,58.96,58.96,58.89,58.89,660.0,46.4812,46.4812,46.426,46.426,660.0
2018-06-25 11:35:00,58.99,58.99,58.87,58.87,1570.0,46.5049,46.5049,46.4103,46.4103,1570.0
2018-06-25 11:40:00,58.84,58.91,58.84,58.88,300.0,46.3866,46.4418,46.3866,46.4181,300.0
2018-06-25 11:45:00,58.86,58.97,58.86,58.96,1176.0,46.4024,46.4891,46.4024,46.4812,1176.0
2018-06-25 11:50:00,58.94,59.0,58.94,59.0,700.0,46.4654,46.5127,46.4654,46.5127,700.0
2018-06-25 11:55:00,58.94,58.94,58.94,58.94,100.0,46.4654,46.4654,46.4654,46.4654,100.0
2018-06-25 12:00:00,58.92,58.92,58.86,58.86,500.0,46.4497,46.4497,46.4024,46.4024,500.0
2018-06-25 12:05:00,58.89,58.94,58.86,58.94,500.0,46.426,46.4654,46.4024,46.4654,500.0
2018-06-25 12:10:00,58.92,59.0,58.91,59.0,400.0,46.4497,46.5127,46.4418,46.5127,400.0
2018-06-25 12:15:00,59.0,59.0,58.94,58.94,400.0,46.5127,46.5127,46.4654,46.4654,400.0
2018-06-25 12:20:00,58.95,58.95,58.9,58.95,500.0,46.4733,46.4733,46.4339,46.4733,500.0
2018-06-25 12:25:00,58.97,58.99,58.96,58.99,500.0,46.4891,46.5049,46.4812,46.5049,500.0
2018-06-25 12:30:00,59.0,59.03,58.99,58.99,701.0,46.5127,46.5364,46.5049,46.5049,701.0
2018-06-25 12:35:00,59.0,59.0,58.95,58.95,990.0,46.5127,46.5127,46.4733,46.4733,990.0
2018-06-25 12:40:00,58.91,58.93,58.9,58.9,500.0,46.4418,46.4576,46.4339,46.4339,500.0
2018-06-25 12:45:00,58.86,58.86,58.84,58.84,600.0,46.4024,46.4024,46.3866,46.3866,600.0
2018-06-25 12:50:00,58.88,58.91,58.88,58.91,300.0,46.4181,46.4418,46.4181,46.4418,300.0
2018-06-25 12:55:00,58.89,58.95,58.89,58.95,700.0,46.426,46.4733,46.426,46.4733,700.0
2018-06-25 13:00:00,58.95,58.95,58.95,58.95,0.0,46.4733,46.4733,46.4733,46.4733,0.0
2018-06-25 13:05:00,58.91,58.92,58.91,58.92,400.0,46.4418,46.4497,46.4418,46.4497,400.0
2018-06-25 13:10:00,58.89,58.89,58.88,58.88,200.0,46.426,46.426,46.4181,46.4181,200.0
2018-06-25 13:15:00,58.89,58.9,58.87,58.87,500.0,46.426,46.4339,46.4103,46.4103,500.0
2018-06-25 13:20:00,58.91,59.0,58.91,58.97,600.0,46.4418,46.5127,46.4418,46.4891,600.0
2018-06-25 13:25:00,58.94,58.94,58.93,58.94,400.0,46.4654,46.4654,46.4576,46.4654,400.0
2018-06-25 13:30:00,58.92,59.03,58.92,59.03,900.0,46.4497,46.5364,46.4497,46.5364,900.0
2018-06-25 13:35:00,59.03,59.15,59.03,59.15,800.0,46.5364,46.631,46.5364,46.631,800.0
2018-06-25 13:40:00,59.15,59.19,59.14,59.17,1200.0,46.631,46.6625,46.6231,46.6468,1200.0
2018-06-25 13:45:00,59.16,59.16,59.14,59.15,700.0,46.6389,46.6389,46.6231,46.631,700.0
2018-06-25 13:50:00,59.16,59.16,59.12,59.14,1400.0,46.6389,46.6389,46.6073,46.6231,1400.0
2018-06-25 13:55:00,59.12,59.18,59.1,59.18,1000.0,46.6073,46.6546,46.5916,46.6546,1000.0
2018-06-25 14:00:00,59.17,59.23,59.17,59.23,1200.0,46.6468,46.6941,46.6468,46.6941,1200.0
2018-06-25 14:05:00,59.24,59.27,59.24,59.26,1300.0,46.7019,46.7256,46.7019,46.7177,1300.0
2018-06-25 14:10:00,59.27,59.28,59.25,59.26,1000.0,46.7256,46.7335,46.7098,46.7177,1000.0
2018-06-25 14:15:00,59.23,59.23,59.2,59.23,800.0,46.6941,46.6941,46.6704,46.6941,800.0
2018-06-25 14:20:00,59.22,59.24,59.2,59.2,800.0,46.6862,46.7019,46.6704,46.6704,800.0
2018-06-25 14:25:00,59.19,59.28,59.19,59.28,1200.0,46.6625,46.7335,46.6625,46.7335,1200.0
2018-06-25 14:30:00,59.29,59.38,59.29,59.35,800.0,46.7414,46.8123,46.7414,46.7887,800.0
2018-06-25 14:35:00,59.37,59.42,59.36,59.42,1140.0,46.8044,46.8438,46.7965,46.8438,1140.0
2018-06-25 14:40:00,59.43,59.44,59.38,59.38,612.0,46.8517,46.8596,46.8123,46.8123,612.0
2018-06-25 14:45:00,59.38,59.4,59.35,59.4,1700.0,46.8123,46.8281,46.7887,46.8281,1700.0
2018-06-25 14:50:00,59.39,59.41,59.26,59.26,800.0,46.8202,46.836,46.7177,46.7177,800.0
2018-06-25 14:55:00,59.27,59.31,59.27,59.31,1300.0,46.7256,46.7571,46.7256,46.7571,1300.0
2018-06-25 15:00:00,59.28,59.28,59.21,59.21,400.0,46.7335,46.7335,46.6783,46.6783,400.0
2018-06-25 15:05:00,59.19,59.2,59.19,59.2,200.0,46.6625,46.6704,46.6625,46.6704,200.0
2018-06-25 15:10:00,59.21,59.21,59.12,59.12,600.0,46.6783,46.6783,46.6073,46.6073,600.0
2018-06-25 15:15:00,59.11,59.17,59.11,59.17,1300.0,46.5995,46.6468,46.5995,46.6468,1300.0
2018-06-25 15:20:00,59.17,59.3,59.17,59.3,1200.0,46.6468,46.7492,46.6468,46.7492,1200.0
2018-06-25 15:25:00,59.29,59.34,59.29,59.3,2177.0,46.7414,46.7808,46.7414,46.7492,2177.0
2018-06-25 15:30:00,59.31,59.4,59.31,59.4,1600.0,46.7571,46.8281,46.7571,46.8281,1600.0
2018-06-25 15:35:00,59.44,59.56,59.44,59.54,2938.0,46.8596,46.9542,46.8596,46.9385,2938.0
2018-06-25 15:40:00,59.53,59.55,59.38,59.38,3900.0,46.9306,46.9463,46.8123,46.8123,3900.0
2018-06-25 15:45:00,59.37,59.38,59.31,59.33,2400.0,46.8044,46.8123,46.7571,46.7729,2400.0
2018-06-25 15:50:00,59.32,59.39,59.32,59.36,2100.0,46.765,46.8202,46.765,46.7965,2100.0
2018-06-25 15:55:00,59.37,59.37,59.3,59.31,6900.0,46.8044,46.8044,46.7492,46.7571,6900.0
2018-06-26 09:30:00,59.54,59.57,59.37,59.4,600.0,46.9385,46.9621,46.8044,46.8281,600.0
2018-06-26 09:35:00,59.42,59.47,59.39,59.47,1800.0,46.8438,46.8833,46.8202,46.8833,1800.0
2018-06-26 09:40:00,59.55,59.64,59.42,59.52,2800.0,46.9463,47.0173,46.8438,46.9227,2800.0
2018-06-26 09:45:00,59.49,59.59,59.47,59.58,1200.0,46.899,46.9779,46.8833,46.97,1200.0
2018-06-26 09:50:00,59.54,59.55,59.46,59.55,1100.0,46.9385,46.9463,46.8754,46.9463,1100.0
2018-06-26 09:55:00,59.54,59.65,59.52,59.54,1300.0,46.9385,47.0252,46.9227,46.9385,1300.0
2018-06-26 10:00:00,59.54,59.54,59.35,59.41,900.0,46.9385,46.9385,46.7887,46.836,900.0
2018-06-26 10:05:00,59.51,59.52,59.46,59.46,1400.0,46.9148,46.9227,46.8754,46.8754,1400.0
2018-06-26 10:10:00,59.42,59.43,59.33,59.43,600.0,46.8438,46.8517,46.7729,46.8517,600.0
2018-06-26 10:15:00,59.44,59.44,59.29,59.31,1100.0,46.8596,46.8596,46.7414,46.7571,1100.0
2018-06-26 10:20:00,59.32,59.4,59.31,59.31,700.0,46.765,46.8281,46.7571,46.7571,700.0
2018-06-26 10:25:00,59.3,59.34,59.3,59.34,400.0,46.7492,46.7808,46.7492,46.7808,400.0
2018-06-26 10:30:00,59.3,59.35,59.29,59.29,1000.0,46.7492,46.7887,46.7414,46.7414,1000.0
2018-06-26 10:35:00,59.39,59.39,59.39,59.39,100.0,46.8202,46.8202,46.8202,46.8202,100.0
2018-06-26 10:40:00,59.47,59.51,59.47,59.51,300.0,46.8833,46.9148,46.8833,46.9148,300.0
2018-06-26 10:45:00,59.53,59.53,59.49,59.5,500.0,46.9306,46.9306,46.899,46.9069,500.0
2018-06-26 10:50:00,59.51,59.51,59.45,59.48,400.0,46.9148,46.9148,46.8675,46.8911,400.0
2018-06-26 10:55:00,59.49,59.58,59.49,59.57,700.0,46.899,46.97,46.899,46.9621,700.0
2018-06-26 11:00:00,59.59,59.59,59.53,59.53,600.0,46.9779,46.9779,46.9306,46.9306,600.0
2018-06-26 11:05:00,59.48,59.5,59.47,59.5,400.0,46.8911,46.9069,46.8833,46.9069,400.0
2018-06-26 11:10:00,59.55,59.56,59.48,59.48,700.0,46.9463,46.9542,46.8911,46.8911,700.0
2018-06-26 11:15:00,59.47,59.52,59.47,59.51,400.0,46.8833,46.9227,46.8833,46.9148,400.0
2018-06-26 11:20:00,59.49,59.55,59.49,59.55,505.0,46.899,46.9463,46.899,46.9463,505.0
2018-06-26 11:25:00,59.57,59.62,59.57,59.6,513.0,46.9621,47.0015,46.9621,46.9858,513.0
2018-06-26 11:30:00,59.59,59.6,59.47,59.47,1414.0,46.9779,46.9858,46.8833,46.8833,1414.0
2018-06-26 11:35:00,59.47,59.52,59.47,59.52,300.0,46.8833,46.9227,46.8833,46.9227,300.0
2018-06-26 11:40:00,59.5,59.52,59.5,59.52,300.0,46.9069,46.9227,46.9069,46.9227,300.0
2018-06-26 11:45:00,59.56,59.63,59.56,59.63,1330.0,46.9542,47.0094,46.9542,47.0094,1330.0
2018-06-26 11:50:00,59.65,59.65,59.6,59.61,1100.0,47.0252,47.0252,46.9858,46.9936,1100.0
2018-06-26 11:55:00,59.55,59.56,59.55,59.56,300.0,46.9463,46.9542,46.9463,46.9542,300.0
2018-06-26 12:00:00,59.58,59.58,59.53,59.54,600.0,46.97,46.97,46.9306,46.9385,600.0
2018-06-26 12:05:00,59.52,59.53,59.5,59.53,700.0,46.9227,46.9306,46.9069,46.9306,700.0
2018-06-26 12:10:00,59.53,59.54,59.49,59.54,900.0,46.9306,46.9385,46.899,46.9385,900.0
2018-06-26 12:15:00,59.52,59.52,59.49,59.51,1200.0,46.9227,46.9227,46.899,46.9148,1200.0
2018-06-26 12:20:00,59.54,59.54,59.5,59.52,700.0,46.9385,46.9385,46.9069,46.9227,700.0
2018-06-26 12:25:00,59.54,59.58,59.54,59.58,300.0,46.9385,46.97,46.9385,46.97,300.0
2018-06-26 12:30:00,59.57,59.57,59.49,59.49,800.0,46.9621,46.9621,46.899,46.899,800.0
2018-06-26 12:35:00,59.47,59.47,59.41,59.43,600.0,46.8833,46.8833,46.836,46.8517,600.0
2018-06-26 12:40:00,59.44,59.51,59.44,59.47,800.0,46.8596,46.9148,46.8596,46.8833,800.0
2018-06-26 12:45:00,59.48,59.52,59.48,59.52,700.0,46.8911,46.9227,46.8911,46.9227,700.0
2018-06-26 12:50:00,59.55,59.59,59.55,59.59,300.0,46.9463,46.9779,46.9463,46.9779,300.0
2018-06-26 12:55:00,59.62,59.62,59.61,59.62,300.0,47.0015,47.0015,46.9936,47.0015,300.0
2018-06-26 13:00:00,59.65,59.68,59.65,59.67,600.0,47.0252,47.0488,47.0252,47.0409,600.0
2018-06-26 13:05:00,59.72,59.74,59.72,59.74,200.0,47.0804,47.0961,47.0804,47.0961,200.0
2018-06-26 13:10:00,59.74,59.74,59.74,59.74,0.0,47.0961,47.0961,47.0961,47.0961,0.0
2018-06-26 13:15:00,59.72,59.76,59.72,59.74,400.0,47.0804,47.1119,47.0804,47.0961,400.0
2018-06-26 13:20:00,59.72,59.72,59.7,59.7,300.0,47.0804,47.0804,47.0646,47.0646,300.0
2018-06-26 13:25:00,59.72,59.72,59.71,59.71,200.0,47.0804,47.0804,47.0725,47.0725,200.0
2018-06-26 13:30:00,59.75,59.75,59.64,59.64,500.0,47.104,47.104,47.0173,47.0173,500.0
2018-06-26 13:35:00,59.68,59.74,59.68,59.74,300.0,47.0488,47.0961,47.0488,47.0961,300.0
2018-06-26 13:40:00,59.76,59.82,59.76,59.82,1600.0,47.1119,47.1592,47.1119,47.1592,1600.0
2018-06-26 13:45:00,59.84,59.84,59.78,59.8,848.0,47.175,47.175,47.1277,47.1434,848.0
2018-06-26 13:50:00,59.77,59.78,59.75,59.78,3200.0,47.1198,47.1277,47.104,47.1277,3200.0
2018-06-26 13:55:00,59.8,59.8,59.76,59.79,2300.0,47.1434,47.1434,47.1119,47.1355,2300.0
2018-06-26 14:00:00,59.76,59.81,59.76,59.8,2403.0,47.1119,47.1513,47.1119,47.1434,2403.0
2018-06-26 14:05:00,59.76,59.82,59.76,59.82,900.0,47.1119,47.1592,47.1119,47.1592,900.0
2018-06-26 14:10:00,59.81,59.81,59.79,59.79,300.0,47.1513,47.1513,47.1355,47.1355,300.0
2018-06-26 14:15:00,59.77,59.81,59.75,59.8,2700.0,47.1198,47.1513,47.104,47.1434,2700.0
2018-06-26 14:20:00,59.8,59.82,59.8,59.82,300.0,47.1434,47.1592,47.1434,47.1592,300.0
2018-06-26 14:25:00,59.67,59.69,59.67,59.67,500.0,47.0409,47.0567,47.0409,47.0409,500.0
2018-06-26 14:30:00,59.7,59.71,59.7,59.7,700.0,47.0646,47.0725,47.0646,47.0646,700.0
2018-06-26 14:35:00,59.75,59.78,59.75,59.75,800.0,47.104,47.1277,47.104,47.104,800.0
2018-06-26 14:40:00,59.74,59.74,59.74,59.74,300.0,47.0961,47.0961,47.0961,47.0961,300.0
2018-06-26 14:45:00,59.78,59.78,59.74,59.76,800.0,47.1277,47.1277,47.0961,47.1119,800.0
2018-06-26 14:50:00,59.76,59.8,59.76,59.8,1000.0,47.1119,47.1434,47.1119,47.1434,1000.0
2018-06-26 14:55:00,59.8,59.86,59.8,59.86,700.0,47.1434,47.1907,47.1434,47.1907,700.0
2018-06-26 15:00:00,59.88,59.88,59.74,59.76,802.0,47.2065,47.2065,47.0961,47.1119,802.0
2018-06-26 15:05:00,59.74,59.8,59.74,59.8,1400.0,47.0961,47.1434,47.0961,47.1434,1400.0
2018-06-26 15:10:00,59.8,59.84,59.8,59.84,646.0,47.1434,47.175,47.1434,47.175,646.0
2018-06-26 15:15:00,59.78,59.8,59.78,59.8,552.0,47.1277,47.1434,47.1277,47.1434,552.0
2018-06-26 15:20:00,59.82,59.82,59.74,59.74,700.0,47.1592,47.1592,47.0961,47.0961,700.0
2018-06-26 15:25:00,59.81,59.85,59.8,59.82,1200.0,47.1513,47.1828,47.1434,47.1592,1200.0
2018-06-26 15:30:00,59.84,59.84,59.78,59.8,1700.0,47.175,47.175,47.1277,47.1434,1700.0
2018-06-26 15:35:00,59.81,59.81,59.62,59.62,2314.0,47.1513,47.1513,47.0015,47.0015,2314.0
2018-06-26 15:40:00,59.6,59.63,59.58,59.58,1900.0,46.9858,47.0094,46.97,46.97,1900.0
2018-06-26 15:45:00,59.57,59.57,59.46,59.47,3330.0,46.9621,46.9621,46.8754,46.8833,3330.0
2018-06-26 15:50:00,59.49,59.49,59.44,59.44,2500.0,46.899,46.899,46.8596,46.8596,2500.0
2018-06-26 15:55:00,59.44,59.47,59.43,59.43,2600.0,46.8596,46.8833,46.8517,46.8517,2600.0
2018-06-27 09:30:00,59.64,59.64,59.45,59.47,1280.0,47.0173,47.0173,46.8675,46.8833,1280.0
2018-06-27 09:35:00,59.41,59.43,59.31,59.33,2128.0,46.836,46.8517,46.7571,46.7729,2128.0
2018-06-27 09:40:00,59.31,59.45,59.31,59.45,1150.0,46.7571,46.8675,46.7571,46.8675,1150.0
2018-06-27 09:45:00,59.38,59.45,59.36,59.45,900.0,46.8123,46.8675,46.7965,46.8675,900.0
2018-06-27 09:50:00,59.47,59.47,59.41,59.43,500.0,46.8833,46.8833,46.836,46.8517,500.0
2018-06-27 09:55:00,59.44,59.47,59.4,59.47,900.0,46.8596,46.8833,46.8281,46.8833,900.0
2018-06-27 10:00:00,59.47,59.5,59.47,59.5,200.0,46.8833,46.9069,46.8833,46.9069,200.0
2018-06-27 10:05:00,59.56,59.67,59.56,59.67,800.0,46.9542,47.0409,46.9542,47.0409,800.0
2018-06-27 10:10:00,59.65,59.74,59.65,59.72,900.0,47.0252,47.0961,47.0252,47.0804,900.0
2018-06-27 10:15:00,59.74,59.89,59.74,59.86,1400.0,47.0961,47.2144,47.0961,47.1907,1400.0
2018-06-27 10:20:00,59.82,59.88,59.82,59.88,600.0,47.1592,47.2065,47.1592,47.2065,600.0
2018-06-27 10:25:00,59.76,59.8,59.76,59.8,300.0,47.1119,47.1434,47.1119,47.1434,300.0
2018-06-27 10:30:00,59.76,59.88,59.76,59.84,600.0,47.1119,47.2065,47.1119,47.175,600.0
2018-06-27 10:35:00,59.86,59.9,59.77,59.77,1200.0,47.1907,47.2223,47.1198,47.1198,1200.0
2018-06-27 10:40:00,59.73,59.73,59.73,59.73,200.0,47.0882,47.0882,47.0882,47.0882,200.0
2018-06-27 10:45:00,59.8,59.8,59.76,59.76,200.0,47.1434,47.1434,47.1119,47.1119,200.0
2018-06-27 10:50:00,59.75,59.76,59.73,59.76,400.0,47.104,47.1119,47.0882,47.1119,400.0
2018-06-27 10:55:00,59.78,59.83,59.78,59.81,800.0,47.1277,47.1671,47.1277,47.1513,800.0
2018-06-27 11:00:00,59.82,59.88,59.8,59.88,900.0,47.1592,47.2065,47.1434,47.2065,900.0
2018-06-27 11:05:00,59.89,59.92,59.89,59.92,200.0,47.2144,47.238,47.2144,47.238,200.0
2018-06-27 11:10:00,59.93,59.99,59.93,59.99,770.0,47.2459,47.2932,47.2459,47.2932,770.0
2018-06-27 11:15:00,59.86,59.89,59.86,59.89,500.0,47.1907,47.2144,47.1907,47.2144,500.0
2018-06-27 11:20:00,59.9,59.9,59.86,59.87,700.0,47.2223,47.2223,47.1907,47.1986,700.0
2018-06-27 11:25:00,59.93,59.94,59.9,59.9,600.0,47.2459,47.2538,47.2223,47.2223,600.0
2018-06-27 11:30:00,59.88,59.88,59.88,59.88,300.0,47.2065,47.2065,47.2065,47.2065,300.0
2018-06-27 11:35:00,59.82,59.82,59.81,59.82,300.0,47.1592,47.1592,47.1513,47.1592,300.0
2018-06-27 11:40:00,59.89,59.95,59.89,59.95,600.0,47.2144,47.2617,47.2144,47.2617,600.0
2018-06-27 11:45:00,59.94,60.13,59.94,60.13,972.0,47.2538,47.4036,47.2538,47.4036,972.0
2018-06-27 11:50:00,60.13,60.13,60.08,60.12,600.0,47.4036,47.4036,47.3642,47.3957,600.0
2018-06-27 11:55:00,60.11,60.17,60.11,60.16,400.0,47.3878,47.4351,47.3878,47.4272,400.0
2018-06-27 12:00:00,60.09,60.09,59.97,59.97,500.0,47.372,47.372,47.2774,47.2774,500.0
2018-06-27 12:05:00,59.97,59.97,59.96,59.96,300.0,47.2774,47.2774,47.2696,47.2696,300.0
2018-06-27 12:10:00,59.94,59.94,59.94,59.94,212.0,47.2538,47.2538,47.2538,47.2538,212.0
2018-06-27 12:15:00,59.98,59.99,59.98,59.99,400.0,47.2853,47.2932,47.2853,47.2932,400.0
2018-06-27 12:20:00,59.95,59.98,59.95,59.98,400.0,47.2617,47.2853,47.2617,47.2853,400.0
2018-06-27 12:25:00,59.98,60.01,59.97,60.0,500.0,47.2853,47.309,47.2774,47.3011,500.0
2018-06-27 12:30:00,60.01,60.05,59.99,59.99,1000.0,47.309,47.3405,47.2932,47.2932,1000.0
2018-06-27 12:35:00,60.0,60.01,60.0,60.01,200.0,47.3011,47.309,47.3011,47.309,200.0
2018-06-27 12:40:00,59.99,59.99,59.96,59.97,1000.0,47.2932,47.2932,47.2696,47.2774,1000.0
2018-06-27 12:45:00,59.97,60.02,59.97,60.02,900.0,47.2774,47.3169,47.2774,47.3169,900.0
2018-06-27 12:50:00,59.99,59.99,59.98,59.98,600.0,47.2932,47.2932,47.2853,47.2853,600.0
2018-06-27 12:55:00,59.98,60.01,59.98,60.01,1569.0,47.2853,47.309,47.2853,47.309,1569.0
2018-06-27 13:00:00,59.97,60.02,59.96,59.98,600.0,47.2774,47.3169,47.2696,47.2853,600.0
2018-06-27 13:05:00,59.99,60.0,59.99,60.0,2519.0,47.2932,47.3011,47.2932,47.3011,2519.0
2018-06-27 13:10:00,60.02,60.14,60.02,60.14,800.0,47.3169,47.4115,47.3169,47.4115,800.0
2018-06-27 13:15:00,60.17,60.18,60.11,60.11,1468.0,47.4351,47.443,47.3878,47.3878,1468.0
2018-06-27 13:20:00,60.18,60.18,60.13,60.13,302.0,47.443,47.443,47.4036,47.4036,302.0
2018-06-27 13:25:00,60.1,60.14,60.1,60.14,400.0,47.3799,47.4115,47.3799,47.4115,400.0
2018-06-27 13:30:00,60.14,60.14,60.08,60.1,700.0,47.4115,47.4115,47.3642,47.3799,700.0
2018-06-27 13:35:00,60.06,60.12,60.06,60.12,500.0,47.3484,47.3957,47.3484,47.3957,500.0
2018-06-27 13:40:00,60.13,60.13,60.13,60.13,100.0,47.4036,47.4036,47.4036,47.4036,100.0
2018-06-27 13:45:00,60.14,60.18,60.14,60.18,700.0,47.4115,47.443,47.4115,47.443,700.0
2018-06-27 13:50:00,60.2,60.2,60.17,60.17,400.0,47.4588,47.4588,47.4351,47.4351,400.0
2018-06-27 13:55:00,60.15,60.19,60.14,60.14,400.0,47.4193,47.4509,47.4115,47.4115,400.0
2018-06-27 14:00:00,60.13,60.13,60.09,60.1,600.0,47.4036,47.4036,47.372,47.3799,600.0
2018-06-27 14:05:00,60.1,60.15,60.1,60.15,700.0,47.3799,47.4193,47.3799,47.4193,700.0
2018-06-27 14:10:00,60.18,60.2,60.14,60.14,1391.0,47.443,47.4588,47.4115,47.4115,1391.0
2018-06-27 14:15:00,60.11,60.12,60.11,60.12,1500.0,47.3878,47.3957,47.3878,47.3957,1500.0
2018-06-27 14:20:00,60.1,60.13,60.09,60.13,700.0,47.3799,47.4036,47.372,47.4036,700.0
2018-06-27 14:25:00,60.13,60.13,60.11,60.12,1100.0,47.4036,47.4036,47.3878,47.3957,1100.0
2018-06-27 14:30:00,60.07,60.09,60.07,60.09,400.0,47.3563,47.372,47.3563,47.372,400.0
2018-06-27 14:35:00,60.1,60.16,60.1,60.15,500.0,47.3799,47.4272,47.3799,47.4193,500.0
2018-06-27 14:40:00,60.16,60.16,60.16,60.16,200.0,47.4272,47.4272,47.4272,47.4272,200.0
2018-06-27 14:45:00,60.17,60.19,60.16,60.18,700.0,47.4351,47.4509,47.4272,47.443,700.0
2018-06-27 14:50:00,60.17,60.17,60.13,60.15,500.0,47.4351,47.4351,47.4036,47.4193,500.0
2018-06-27 14:55:00,60.16,60.18,60.16,60.18,200.0,47.4272,47.443,47.4272,47.443,200.0
2018-06-27 15:00:00,60.1,60.1,60.03,60.09,800.0,47.3799,47.3799,47.3247,47.372,800.0
2018-06-27 15:05:00,60.11,60.11,60.08,60.1,700.0,47.3878,47.3878,47.3642,47.3799,700.0
2018-06-27 15:10:00,60.09,60.1,60.02,60.03,900.0,47.372,47.3799,47.3169,47.3247,900.0
2018-06-27 15:15:00,60.01,60.05,60.01,60.02,16181.0,47.309,47.3405,47.309,47.3169,16181.0
2018-06-27 15:20:00,60.03,60.03,60.0,60.0,1234.0,47.3247,47.3247,47.3011,47.3011,1234.0
2018-06-27 15:25:00,59.95,59.99,59.94,59.99,900.0,47.2617,47.2932,47.2538,47.2932,900.0
2018-06-27 15:30:00,60.0,60.0,59.86,59.86,1484.0,47.3011,47.3011,47.1907,47.1907,1484.0
2018-06-27 15:35:00,59.84,59.86,59.82,59.85,2300.0,47.175,47.1907,47.1592,47.1828,2300.0
2018-06-27 15:40:00,59.85,59.94,59.85,59.94,2057.0,47.1828,47.2538,47.1828,47.2538,2057.0
2018-06-27 15:45:00,59.94,59.95,59.87,59.87,1500.0,47.2538,47.2617,47.1986,47.1986,1500.0
2018-06-27 15:50:00,59.88,59.93,59.88,59.92,3100.0,47.2065,47.2459,47.2065,47.238,3100.0
2018-06-27 15:55:00,59.92,59.99,59.92,59.94,2700.0,47.238,47.2932,47.238,47.2538,2700.0
2018-06-28 09:30:00,60.35,63.4,60.3,61.67,15454.0,47.577,49.9815,47.5376,48.6176,15454.0
2018-06-28 09:35:00,61.55,61.95,61.49,61.6,5657.0,48.523,48.8384,48.4757,48.5625,5657.0
2018-06-28 09:40:00,61.64,61.82,61.58,61.67,3400.0,48.594,48.7359,48.5467,48.6176,3400.0
2018-06-28 09:45:00,61.72,62.01,61.72,62.0,7476.0,48.6571,48.8857,48.6571,48.8778,7476.0
2018-06-28 09:50:00,62.0,62.05,61.84,61.94,8819.0,48.8778,48.9172,48.7517,48.8305,8819.0
2018-06-28 09:55:00,61.98,61.98,61.74,61.88,3000.0,48.862,48.862,48.6728,48.7832,3000.0
2018-06-28 10:00:00,61.87,61.96,61.77,61.96,5360.0,48.7753,48.8463,48.6965,48.8463,5360.0
2018-06-28 10:05:00,61.83,61.83,61.68,61.74,2401.0,48.7438,48.7438,48.6255,48.6728,2401.0
2018-06-28 10:10:00,61.86,61.86,61.78,61.78,800.0,48.7674,48.7674,48.7044,48.7044,800.0
2018-06-28 10:15:00,61.75,61.94,61.75,61.86,2998.0,48.6807,48.8305,48.6807,48.7674,2998.0
2018-06-28 10:20:00,61.75,61.93,61.75,61.93,1900.0,48.6807,48.8226,48.6807,48.8226,1900.0
2018-06-28 10:25:00,61.89,61.89,61.59,61.85,2000.0,48.7911,48.7911,48.5546,48.7595,2000.0
2018-06-28 10:30:00,61.55,61.58,61.55,61.58,400.0,48.523,48.5467,48.523,48.5467,400.0
2018-06-28 10:35:00,61.56,61.67,61.55,61.61,1700.0,48.5309,48.6176,48.523,48.5703,1700.0
2018-06-28 10:40:00,61.56,61.59,61.55,61.59,400.0,48.5309,48.5546,48.523,48.5546,400.0
2018-06-28 10:45:00,61.55,61.61,61.54,61.58,800.0,48.523,48.5703,48.5152,48.5467,800.0
2018-06-28 10:50:00,61.62,61.7,61.6,61.7,600.0,48.5782,48.6413,48.5625,48.6413,600.0
2018-06-28 10:55:00,61.53,61.64,61.53,61.62,824.0,48.5073,48.594,48.5073,48.5782,824.0
2018-06-28 11:00:00,61.63,61.72,61.52,61.52,6086.0,48.5861,48.6571,48.4994,48.4994,6086.0
2018-06-28 11:05:00,61.57,61.66,61.57,61.65,1000.0,48.5388,48.6098,48.5388,48.6019,1000.0
2018-06-28 11:10:00,61.61,61.68,61.6,61.65,800.0,48.5703,48.6255,48.5625,48.6019,800.0
2018-06-28 11:15:00,61.66,61.67,61.54,61.59,1100.0,48.6098,48.6176,48.5152,48.5546,1100.0
2018-06-28 11:20:00,61.6,61.63,61.6,61.6,1400.0,48.5625,48.5861,48.5625,48.5625,1400.0
2018-06-28 11:25:00,61.67,61.75,61.67,61.75,660.0,48.6176,48.6807,48.6176,48.6807,660.0
2018-06-28 11:30:00,61.82,61.82,61.77,61.81,600.0,48.7359,48.7359,48.6965,48.728,600.0
2018-06-28 11:35:00,61.73,61.73,61.66,61.73,3200.0,48.6649,48.6649,48.6098,48.6649,3200.0
2018-06-28 11:40:00,61.71,61.77,61.7,61.77,3494.0,48.6492,48.6965,48.6413,48.6965,3494.0
2018-06-28 11:45:00,61.78,61.88,61.75,61.77,4162.0,48.7044,48.7832,48.6807,48.6965,4162.0
2018-06-28 11:50:00,61.76,61.84,61.74,61.84,5600.0,48.6886,48.7517,48.6728,48.7517,5600.0
2018-06-28 11:55:00,61.84,61.98,61.81,61.84,5171.0,48.7517,48.862,48.728,48.7517,5171.0
2018-06-28 12:00:00,61.83,61.83,61.78,61.79,1900.0,48.7438,48.7438,48.7044,48.7122,1900.0
2018-06-28 12:05:00,61.8,61.87,61.8,61.86,2423.0,48.7201,48.7753,48.7201,48.7674,2423.0
2018-06-28 12:10:00,61.86,61.95,61.86,61.93,2240.0,48.7674,48.8384,48.7674,48.8226,2240.0
2018-06-28 12:15:00,61.94,61.94,61.89,61.89,1223.0,48.8305,48.8305,48.7911,48.7911,1223.0
2018-06-28 12:20:00,61.9,61.9,61.81,61.81,600.0,48.799,48.799,48.728,48.728,600.0
2018-06-28 12:25:00,61.81,61.87,61.81,61.87,4266.0,48.728,48.7753,48.728,48.7753,4266.0
2018-06-28 12:30:00,61.86,61.86,61.76,61.77,2797.0,48.7674,48.7674,48.6886,48.6965,2797.0
2018-06-28 12:35:00,61.79,61.87,61.79,61.87,1350.0,48.7122,48.7753,48.7122,48.7753,1350.0
2018-06-28 12:40:00,61.83,61.84,61.81,61.83,2484.0,48.7438,48.7517,48.728,48.7438,2484.0
2018-06-28 12:45:00,61.83,61.83,61.78,61.78,3167.0,48.7438,48.7438,48.7044,48.7044,3167.0
2018-06-28 12:50:00,61.77,61.84,61.77,61.83,3575.0,48.6965,48.7517,48.6965,48.7438,3575.0
2018-06-28 12:55:00,61.83,61.83,61.8,61.81,3700.0,48.7438,48.7438,48.7201,48.728,3700.0
2018-06-28 13:00:00,61.8,61.8,61.77,61.77,2492.0,48.7201,48.7201,48.6965,48.6965,2492.0
2018-06-28 13:05:00,61.78,61.78,61.7,61.72,2014.0,48.7044,48.7044,48.6413,48.6571,2014.0
2018-06-28 13:10:00,61.74,61.76,61.73,61.74,2246.0,48.6728,48.6886,48.6649,48.6728,2246.0
2018-06-28 13:15:00,61.76,61.78,61.72,61.73,1826.0,48.6886,48.7044,48.6571,48.6649,1826.0
2018-06-28 13:20:00,61.73,61.73,61.69,61.73,1400.0,48.6649,48.6649,48.6334,48.6649,1400.0
2018-06-28 13:25:00,61.72,61.72,61.7,61.7,900.0,48.6571,48.6571,48.6413,48.6413,900.0
2018-06-28 13:30:00,61.74,61.74,61.7,61.72,1000.0,48.6728,48.6728,48.6413,48.6571,1000.0
2018-06-28 13:35:00,61.76,61.82,61.76,61.82,621.0,48.6886,48.7359,48.6886,48.7359,621.0
2018-06-28 13:40:00,61.82,61.85,61.81,61.85,1800.0,48.7359,48.7595,48.728,48.7595,1800.0
2018-06-28 13:45:00,61.88,61.88,61.82,61.84,1492.0,48.7832,48.7832,48.7359,48.7517,1492.0
2018-06-28 13:50:00,61.82,61.84,61.82,61.84,1211.0,48.7359,48.7517,48.7359,48.7517,1211.0
2018-06-28 13:55:00,61.89,61.94,61.89,61.94,1598.0,48.7911,48.8305,48.7911,48.8305,1598.0
2018-06-28 14:00:00,61.93,61.95,61.93,61.94,900.0,48.8226,48.8384,48.8226,48.8305,900.0
2018-06-28 14:05:00,61.96,61.99,61.92,61.99,1353.0,48.8463,48.8699,48.8147,48.8699,1353.0
2018-06-28 14:10:00,61.98,61.98,61.94,61.94,1000.0,48.862,48.862,48.8305,48.8305,1000.0
2018-06-28 14:15:00,61.94,61.96,61.93,61.95,1497.0,48.8305,48.8463,48.8226,48.8384,1497.0
2018-06-28 14:20:00,62.01,62.1,62.01,62.09,1075.0,48.8857,48.9566,48.8857,48.9487,1075.0
2018-06-28 14:25:00,62.08,62.08,61.96,62.05,2106.0,48.9409,48.9409,48.8463,48.9172,2106.0
2018-06-28 14:30:00,62.04,62.04,61.98,62.02,1000.0,48.9093,48.9093,48.862,48.8936,1000.0
2018-06-28 14:35:00,62.01,62.03,62.01,62.01,500.0,48.8857,48.9014,48.8857,48.8857,500.0
2018-06-28 14:40:00,62.03,62.08,62.02,62.02,1469.0,48.9014,48.9409,48.8936,48.8936,1469.0
2018-06-28 14:45:00,62.02,62.08,61.99,62.08,1400.0,48.8936,48.9409,48.8699,48.9409,1400.0
2018-06-28 14:50:00,62.08,62.16,62.08,62.16,1400.0,48.9409,49.0039,48.9409,49.0039,1400.0
2018-06-28 14:55:00,62.15,62.22,62.15,62.22,2635.0,48.996,49.0512,48.996,49.0512,2635.0
2018-06-28 15:00:00,62.21,62.33,62.21,62.29,2984.0,49.0433,49.138,49.0433,49.1064,2984.0
2018-06-28 15:05:00,62.32,62.49,62.32,62.45,4204.0,49.1301,49.2641,49.1301,49.2326,4204.0
2018-06-28 15:10:00,62.45,62.48,62.34,62.34,6400.0,49.2326,49.2562,49.1458,49.1458,6400.0
2018-06-28 15:15:00,62.33,62.33,62.17,62.17,1739.0,49.138,49.138,49.0118,49.0118,1739.0
2018-06-28 15:20:00,62.18,62.26,62.18,62.26,707.0,49.0197,49.0828,49.0197,49.0828,707.0
2018-06-28 15:25:00,62.26,62.29,62.22,62.25,2100.0,49.0828,49.1064,49.0512,49.0749,2100.0
2018-06-28 15:30:00,62.25,62.29,62.25,62.27,600.0,49.0749,49.1064,49.0749,49.0906,600.0
2018-06-28 15:35:00,62.25,62.28,62.25,62.28,1833.0,49.0749,49.0985,49.0749,49.0985,1833.0
2018-06-28 15:40:00,62.26,62.28,62.23,62.27,2400.0,49.0828,49.0985,49.0591,49.0906,2400.0
2018-06-28 15:45:00,62.31,62.4,62.31,62.4,4497.0,49.1222,49.1931,49.1222,49.1931,4497.0
2018-06-28 15:50:00,62.4,62.42,62.36,62.37,11121.0,49.1931,49.2089,49.1616,49.1695,11121.0
2018-06-28 15:55:00,62.37,62.4,62.31,62.4,18195.0,49.1695,49.1931,49.1222,49.1931,18195.0
2018-06-29 09:30:00,62.16,62.16,61.8,61.93,800.0,49.0039,49.0039,48.7201,48.8226,800.0
2018-06-29 09:35:00,61.92,61.98,61.78,61.89,3800.0,48.8147,48.862,48.7044,48.7911,3800.0
2018-06-29 09:40:00,61.87,62.02,61.86,62.02,3100.0,48.7753,48.8936,48.7674,48.8936,3100.0
2018-06-29 09:45:00,62.17,62.4,62.16,62.4,3000.0,49.0118,49.1931,49.0039,49.1931,3000.0
2018-06-29 09:50:00,62.45,62.45,62.3,62.4,4798.0,49.2326,49.2326,49.1143,49.1931,4798.0
2018-06-29 09:55:00,62.34,62.46,62.34,62.45,1400.0,49.1458,49.2404,49.1458,49.2326,1400.0
2018-06-29 10:00:00,62.56,62.56,62.41,62.51,1700.0,49.3193,49.3193,49.201,49.2799,1700.0
2018-06-29 10:05:00,62.5,62.5,62.41,62.46,1098.0,49.272,49.272,49.201,49.2404,1098.0
2018-06-29 10:10:00,62.42,62.42,62.26,62.33,3500.0,49.2089,49.2089,49.0828,49.138,3500.0
2018-06-29 10:15:00,62.33,62.41,62.33,62.37,4000.0,49.138,49.201,49.138,49.1695,4000.0
2018-06-29 10:20:00,62.38,62.4,62.36,62.4,1340.0,49.1774,49.1931,49.1616,49.1931,1340.0
2018-06-29 10:25:00,62.34,62.48,62.34,62.46,1600.0,49.1458,49.2562,49.1458,49.2404,1600.0
2018-06-29 10:30:00,62.46,62.54,62.45,62.53,2298.0,49.2404,49.3035,49.2326,49.2956,2298.0
2018-06-29 10:35:00,62.54,62.54,62.36,62.38,2600.0,49.3035,49.3035,49.1616,49.1774,2600.0
2018-06-29 10:40:00,62.37,62.51,62.37,62.49,1700.0,49.1695,49.2799,49.1695,49.2641,1700.0
2018-06-29 10:45:00,62.46,62.56,62.34,62.34,2600.0,49.2404,49.3193,49.1458,49.1458,2600.0
2018-06-29 10:50:00,62.33,62.37,62.28,62.29,1700.0,49.138,49.1695,49.0985,49.1064,1700.0
2018-06-29 10:55:00,62.26,62.31,62.23,62.31,1600.0,49.0828,49.1222,49.0591,49.1222,1600.0
2018-06-29 11:00:00,62.34,62.52,62.34,62.52,2600.0,49.1458,49.2877,49.1458,49.2877,2600.0
2018-06-29 11:05:00,62.52,62.57,62.48,62.5,600.0,49.2877,49.3272,49.2562,49.272,600.0
2018-06-29 11:10:00,62.44,62.53,62.44,62.53,1100.0,49.2247,49.2956,49.2247,49.2956,1100.0
2018-06-29 11:15:00,62.49,62.52,62.49,62.49,1548.0,49.2641,49.2877,49.2641,49.2641,1548.0
2018-06-29 11:20:00,62.43,62.51,62.41,62.51,1000.0,49.2168,49.2799,49.201,49.2799,1000.0
2018-06-29 11:25:00,62.56,62.56,62.48,62.49,1200.0,49.3193,49.3193,49.2562,49.2641,1200.0
2018-06-29 11:30:00,62.5,62.55,62.5,62.55,600.0,49.272,49.3114,49.272,49.3114,600.0
2018-06-29 11:35:00,62.56,62.59,62.5,62.57,2710.0,49.3193,49.3429,49.272,49.3272,2710.0
2018-06-29 11:40:00,62.58,62.61,62.52,62.52,2000.0,49.335,49.3587,49.2877,49.2877,2000.0
2018-06-29 11:45:00,62.5,62.59,62.5,62.54,1300.0,49.272,49.3429,49.272,49.3035,1300.0
2018-06-29 11:50:00,62.54,62.55,62.52,62.52,1898.0,49.3035,49.3114,49.2877,49.2877,1898.0
2018-06-29 11:55:00,62.53,62.53,62.52,62.52,600.0,49.2956,49.2956,49.2877,49.2877,600.0
2018-06-29 12:00:00,62.59,62.6,62.51,62.52,1400.0,49.3429,49.3508,49.2799,49.2877,1400.0
2018-06-29 12:05:00,62.51,62.53,62.48,62.5,1200.0,49.2799,49.2956,49.2562,49.272,1200.0
2018-06-29 12:10:00,62.49,62.58,62.49,62.52,2582.0,49.2641,49.335,49.2641,49.2877,2582.0
2018-06-29 12:15:00,62.51,62.54,62.51,62.54,2400.0,49.2799,49.3035,49.2799,49.3035,2400.0
2018-06-29 12:20:00,62.54,62.69,62.53,62.69,2400.0,49.3035,49.4218,49.2956,49.4218,2400.0
2018-06-29 12:25:00,62.73,62.81,62.73,62.81,2800.0,49.4533,49.5164,49.4533,49.5164,2800.0
2018-06-29 12:30:00,62.81,62.83,62.65,62.65,3091.0,49.5164,49.5321,49.3902,49.3902,3091.0
2018-06-29 12:35:00,62.65,62.66,62.64,62.64,1256.0,49.3902,49.3981,49.3823,49.3823,1256.0
2018-06-29 12:40:00,62.63,62.63,62.54,62.56,800.0,49.3745,49.3745,49.3035,49.3193,800.0
2018-06-29 12:45:00,62.55,62.57,62.55,62.56,1000.0,49.3114,49.3272,49.3114,49.3193,1000.0
2018-06-29 12:50:00,62.56,62.56,62.52,62.54,1300.0,49.3193,49.3193,49.2877,49.3035,1300.0
2018-06-29 12:55:00,62.56,62.64,62.56,62.63,1400.0,49.3193,49.3823,49.3193,49.3745,1400.0
2018-06-29 13:00:00,62.65,62.68,62.65,62.67,1300.0,49.3902,49.4139,49.3902,49.406,1300.0
2018-06-29 13:05:00,62.68,62.76,62.68,62.74,1300.0,49.4139,49.4769,49.4139,49.4612,1300.0
2018-06-29 13:10:00,62.73,62.74,62.72,62.72,1541.0,49.4533,49.4612,49.4454,49.4454,1541.0
2018-06-29 13:15:00,62.71,62.78,62.71,62.77,1000.0,49.4375,49.4927,49.4375,49.4848,1000.0
2018-06-29 13:20:00,62.76,62.76,62.72,62.74,1000.0,49.4769,49.4769,49.4454,49.4612,1000.0
2018-06-29 13:25:00,62.72,62.73,62.7,62.7,600.0,49.4454,49.4533,49.4296,49.4296,600.0
2018-06-29 13:30:00,62.65,62.65,62.64,62.64,500.0,49.3902,49.3902,49.3823,49.3823,500.0
2018-06-29 13:35:00,62.63,62.64,62.61,62.63,751.0,49.3745,49.3823,49.3587,49.3745,751.0
2018-06-29 13:40:00,62.64,62.7,62.64,62.7,1100.0,49.3823,49.4296,49.3823,49.4296,1100.0
2018-06-29 13:45:00,62.78,62.8,62.76,62.78,900.0,49.4927,49.5085,49.4769,49.4927,900.0
2018-06-29 13:50:00,62.81,62.85,62.81,62.84,700.0,49.5164,49.5479,49.5164,49.54,700.0
2018-06-29 13:55:00,62.83,62.87,62.83,62.87,800.0,49.5321,49.5637,49.5321,49.5637,800.0
2018-06-29 14:00:00,62.86,62.86,62.77,62.78,1671.0,49.5558,49.5558,49.4848,49.4927,1671.0
2018-06-29 14:05:00,62.78,62.79,62.77,62.77,2305.0,49.4927,49.5006,49.4848,49.4848,2305.0
2018-06-29 14:10:00,62.77,62.78,62.75,62.77,2400.0,49.4848,49.4927,49.4691,49.4848,2400.0
2018-06-29 14:15:00,62.78,62.8,62.77,62.8,2000.0,49.4927,49.5085,49.4848,49.5085,2000.0
2018-06-29 14:20:00,62.78,62.78,62.7,62.77,1100.0,49.4927,49.4927,49.4296,49.4848,1100.0
2018-06-29 14:25:00,62.78,62.78,62.72,62.72,800.0,49.4927,49.4927,49.4454,49.4454,800.0
2018-06-29 14:30:00,62.72,62.75,62.72,62.75,1222.0,49.4454,49.4691,49.4454,49.4691,1222.0
2018-06-29 14:35:00,62.76,62.8,62.76,62.8,1300.0,49.4769,49.5085,49.4769,49.5085,1300.0
2018-06-29 14:40:00,62.78,62.86,62.77,62.86,1100.0,49.4927,49.5558,49.4848,49.5558,1100.0
2018-06-29 14:45:00,62.89,62.93,62.88,62.89,1150.0,49.5794,49.611,49.5715,49.5794,1150.0
2018-06-29 14:50:00,62.89,62.95,62.89,62.95,800.0,49.5794,49.6267,49.5794,49.6267,800.0
2018-06-29 14:55:00,62.97,62.97,62.91,62.91,1200.0,49.6425,49.6425,49.5952,49.5952,1200.0
2018-06-29 15:00:00,62.9,62.99,62.88,62.99,1783.0,49.5873,49.6583,49.5715,49.6583,1783.0
2018-06-29 15:05:00,62.94,62.96,62.91,62.93,1400.0,49.6188,49.6346,49.5952,49.611,1400.0
2018-06-29 15:10:00,62.94,62.94,62.92,62.93,2500.0,49.6188,49.6188,49.6031,49.611,2500.0
2018-06-29 15:15:00,62.93,63.0,62.93,62.98,1965.0,49.611,49.6661,49.611,49.6504,1965.0
2018-06-29 15:20:00,62.95,62.95,62.86,62.92,1903.0,49.6267,49.6267,49.5558,49.6031,1903.0
2018-06-29 15:25:00,62.92,62.92,62.85,62.85,2000.0,49.6031,49.6031,49.5479,49.5479,2000.0
2018-06-29 15:30:00,62.84,62.88,62.84,62.88,3273.0,49.54,49.5715,49.54,49.5715,3273.0
2018-06-29 15:35:00,62.88,62.88,62.83,62.87,3506.0,49.5715,49.5715,49.5321,49.5637,3506.0
2018-06-29 15:40:00,62.87,62.89,62.86,62.89,4297.0,49.5637,49.5794,49.5558,49.5794,4297.0
2018-06-29 15:45:00,62.89,62.89,62.84,62.84,3200.0,49.5794,49.5794,49.54,49.54,3200.0
2018-06-29 15:50:00,62.84,62.85,62.76,62.79,9390.0,49.54,49.5479,49.4769,49.5006,9390.0
2018-06-29 15:55:00,62.78,62.83,62.7,62.71,8665.0,49.4927,49.5321,49.4296,49.4375,8665.0
2018-07-02 09:30:00,62.69,62.7,62.64,62.64,700.0,49.4218,49.4296,49.3823,49.3823,700.0
2018-07-02 09:35:00,62.56,62.75,62.56,62.75,200.0,49.3193,49.4691,49.3193,49.4691,200.0
2018-07-02 09:40:00,62.7,62.77,62.59,62.72,700.0,49.4296,49.4848,49.3429,49.4454,700.0
2018-07-02 09:45:00,62.67,62.67,62.49,62.64,500.0,49.406,49.406,49.2641,49.3823,500.0
2018-07-02 09:50:00,62.37,62.37,62.26,62.26,500.0,49.1695,49.1695,49.0828,49.0828,500.0
2018-07-02 09:55:00,62.4,62.5,62.37,62.48,600.0,49.1931,49.272,49.1695,49.2562,600.0
2018-07-02 10:00:00,62.58,62.58,62.56,62.56,300.0,49.335,49.335,49.3193,49.3193,300.0
2018-07-02 10:05:00,62.51,62.51,62.28,62.38,1400.0,49.2799,49.2799,49.0985,49.1774,1400.0
2018-07-02 10:10:00,62.33,62.36,62.22,62.36,700.0,49.138,49.1616,49.0512,49.1616,700.0
2018-07-02 10:15:00,62.41,62.41,62.3,62.3,300.0,49.201,49.201,49.1143,49.1143,300.0
2018-07-02 10:20:00,62.07,62.07,62.02,62.02,500.0,48.933,48.933,48.8936,48.8936,500.0
2018-07-02 10:25:00,61.96,61.96,61.94,61.94,200.0,48.8463,48.8463,48.8305,48.8305,200.0
2018-07-02 10:30:00,61.89,61.92,61.75,61.75,1000.0,48.7911,48.8147,48.6807,48.6807,1000.0
2018-07-02 10:35:00,61.77,61.83,61.75,61.78,1120.0,48.6965,48.7438,48.6807,48.7044,1120.0
2018-07-02 10:40:00,61.77,61.8,61.77,61.79,300.0,48.6965,48.7201,48.6965,48.7122,300.0
2018-07-02 10:45:00,61.78,61.8,61.75,61.75,693.0,48.7044,48.7201,48.6807,48.6807,693.0
2018-07-02 10:50:00,61.73,61.73,61.66,61.66,400.0,48.6649,48.6649,48.6098,48.6098,400.0
2018-07-02 10:55:00,61.53,61.58,61.52,61.52,800.0,48.5073,48.5467,48.4994,48.4994,800.0
2018-07-02 11:00:00,61.49,61.62,61.47,61.62,700.0,48.4757,48.5782,48.46,48.5782,700.0
2018-07-02 11:05:00,61.6,61.77,61.6,61.77,1200.0,48.5625,48.6965,48.5625,48.6965,1200.0
2018-07-02 11:10:00,61.75,61.79,61.75,61.75,500.0,48.6807,48.7122,48.6807,48.6807,500.0
2018-07-02 11:15:00,61.75,61.84,61.75,61.84,2463.0,48.6807,48.7517,48.6807,48.7517,2463.0
2018-07-02 11:20:00,61.89,61.89,61.71,61.71,1045.0,48.7911,48.7911,48.6492,48.6492,1045.0
2018-07-02 11:25:00,61.69,61.69,61.64,61.64,400.0,48.6334,48.6334,48.594,48.594,400.0
2018-07-02 11:30:00,61.63,61.65,61.61,61.63,1300.0,48.5861,48.6019,48.5703,48.5861,1300.0
2018-07-02 11:35:00,61.61,61.62,61.54,61.54,800.0,48.5703,48.5782,48.5152,48.5152,800.0
2018-07-02 11:40:00,61.52,61.64,61.52,61.64,1400.0,48.4994,48.594,48.4994,48.594,1400.0
2018-07-02 11:45:00,61.67,61.68,61.63,61.66,700.0,48.6176,48.6255,48.5861,48.6098,700.0
2018-07-02 11:50:00,61.66,61.74,61.65,61.74,900.0,48.6098,48.6728,48.6019,48.6728,900.0
2018-07-02 11:55:00,61.74,61.77,61.73,61.76,1700.0,48.6728,48.6965,48.6649,48.6886,1700.0
2018-07-02 12:00:00,61.75,61.76,61.69,61.71,1100.0,48.6807,48.6886,48.6334,48.6492,1100.0
2018-07-02 12:05:00,61.69,61.73,61.68,61.68,1134.0,48.6334,48.6649,48.6255,48.6255,1134.0
2018-07-02 12:10:00,61.65,61.7,61.64,61.7,700.0,48.6019,48.6413,48.594,48.6413,700.0
2018-07-02 12:15:00,61.72,61.73,61.69,61.71,1000.0,48.6571,48.6649,48.6334,48.6492,1000.0
2018-07-02 12:20:00,61.7,61.71,61.67,61.67,1100.0,48.6413,48.6492,48.6176,48.6176,1100.0
2018-07-02 12:25:00,61.66,61.69,61.65,61.65,700.0,48.6098,48.6334,48.6019,48.6019,700.0
2018-07-02 12:30:00,61.64,61.66,61.62,61.66,300.0,48.594,48.6098,48.5782,48.6098,300.0
2018-07-02 12:35:00,61.67,61.68,61.67,61.68,200.0,48.6176,48.6255,48.6176,48.6255,200.0
2018-07-02 12:40:00,61.62,61.63,61.62,61.63,559.0,48.5782,48.5861,48.5782,48.5861,559.0
2018-07-02 12:45:00,61.6,61.6,61.51,61.51,200.0,48.5625,48.5625,48.4915,48.4915,200.0
2018-07-02 12:50:00,61.53,61.53,61.5,61.5,400.0,48.5073,48.5073,48.4836,48.4836,400.0
2018-07-02 12:55:00,61.53,61.56,61.49,61.5,1100.0,48.5073,48.5309,48.4757,48.4836,1100.0
2018-07-02 13:00:00,61.5,61.53,61.49,61.5,1200.0,48.4836,48.5073,48.4757,48.4836,1200.0
2018-07-02 13:05:00,61.5,61.51,61.39,61.41,700.0,48.4836,48.4915,48.3969,48.4127,700.0
2018-07-02 13:10:00,61.45,61.47,61.41,61.41,500.0,48.4442,48.46,48.4127,48.4127,500.0
2018-07-02 13:15:00,61.41,61.46,61.41,61.41,1000.0,48.4127,48.4521,48.4127,48.4127,1000.0
2018-07-02 13:20:00,61.44,61.44,61.39,61.39,300.0,48.4363,48.4363,48.3969,48.3969,300.0
2018-07-02 13:25:00,61.33,61.37,61.32,61.37,400.0,48.3496,48.3811,48.3417,48.3811,400.0
2018-07-02 13:30:00,61.37,61.37,61.34,61.34,599.0,48.3811,48.3811,48.3575,48.3575,599.0
2018-07-02 13:35:00,61.31,61.31,61.23,61.23,472.0,48.3338,48.3338,48.2708,48.2708,472.0
2018-07-02 13:40:00,61.15,61.25,61.14,61.23,1300.0,48.2077,48.2865,48.1998,48.2708,1300.0
2018-07-02 13:45:00,61.24,61.29,61.24,61.28,600.0,48.2786,48.3181,48.2786,48.3102,600.0
2018-07-02 13:50:00,61.25,61.36,61.25,61.36,700.0,48.2865,48.3733,48.2865,48.3733,700.0
2018-07-02 13:55:00,61.34,61.35,61.3,61.32,1400.0,48.3575,48.3654,48.3259,48.3417,1400.0
2018-07-02 14:00:00,61.34,61.44,61.34,61.44,1200.0,48.3575,48.4363,48.3575,48.4363,1200.0
2018-07-02 14:05:00,61.43,61.51,61.43,61.51,800.0,48.4284,48.4915,48.4284,48.4915,800.0
2018-07-02 14:10:00,61.51,61.58,61.51,61.58,900.0,48.4915,48.5467,48.4915,48.5467,900.0
2018-07-02 14:15:00,61.57,61.64,61.56,61.63,1000.0,48.5388,48.594,48.5309,48.5861,1000.0
2018-07-02 14:20:00,61.65,61.69,61.62,61.62,1300.0,48.6019,48.6334,48.5782,48.5782,1300.0
2018-07-02 14:25:00,61.61,61.67,61.61,61.64,800.0,48.5703,48.6176,48.5703,48.594,800.0
2018-07-02 14:30:00,61.65,61.72,61.65,61.72,800.0,48.6019,48.6571,48.6019,48.6571,800.0
2018-07-02 14:35:00,61.72,61.78,61.7,61.75,1100.0,48.6571,48.7044,48.6413,48.6807,1100.0
2018-07-02 14:40:00,61.73,61.74,61.71,61.74,400.0,48.6649,48.6728,48.6492,48.6728,400.0
2018-07-02 14:45:00,61.69,61.69,61.66,61.66,1000.0,48.6334,48.6334,48.6098,48.6098,1000.0
2018-07-02 14:50:00,61.68,61.74,61.67,61.74,1100.0,48.6255,48.6728,48.6176,48.6728,1100.0
2018-07-02 14:55:00,61.67,61.71,61.67,61.69,700.0,48.6176,48.6492,48.6176,48.6334,700.0
2018-07-02 15:00:00,61.7,61.7,61.67,61.67,1300.0,48.6413,48.6413,48.6176,48.6176,1300.0
2018-07-02 15:05:00,61.66,61.66,61.6,61.6,600.0,48.6098,48.6098,48.5625,48.5625,600.0
2018-07-02 15:10:00,61.61,61.68,61.6,61.67,700.0,48.5703,48.6255,48.5625,48.6176,700.0
2018-07-02 15:15:00,61.69,61.69,61.64,61.68,1200.0,48.6334,48.6334,48.594,48.6255,1200.0
2018-07-02 15:20:00,61.69,61.72,61.66,61.67,800.0,48.6334,48.6571,48.6098,48.6176,800.0
2018-07-02 15:25:00,61.66,61.76,61.66,61.76,900.0,48.6098,48.6886,48.6098,48.6886,900.0
2018-07-02 15:30:00,61.77,61.84,61.77,61.78,1700.0,48.6965,48.7517,48.6965,48.7044,1700.0
2018-07-02 15:35:00,61.8,61.88,61.77,61.88,2624.0,48.7201,48.7832,48.6965,48.7832,2624.0
2018-07-02 15:40:00,61.87,61.88,61.81,61.86,1700.0,48.7753,48.7832,48.728,48.7674,1700.0
2018-07-02 15:45:00,61.87,61.97,61.87,61.93,2391.0,48.7753,48.8541,48.7753,48.8226,2391.0
2018-07-02 15:50:00,61.93,61.98,61.91,61.97,3709.0,48.8226,48.862,48.8068,48.8541,3709.0
2018-07-02 15:55:00,61.97,62.11,61.94,62.09,11567.0,48.8541,48.9645,48.8305,48.9487,11567.0
2018-07-03 09:30:00,61.67,61.97,61.64,61.97,734.0,48.6176,48.8541,48.594,48.8541,734.0
2018-07-03 09:35:00,61.97,61.97,61.97,61.97,0.0,48.8541,48.8541,48.8541,48.8541,0.0
2018-07-03 09:40:00,62.13,62.29,62.13,62.29,200.0,48.9803,49.1064,48.9803,49.1064,200.0
2018-07-03 09:45:00,62.31,62.42,62.26,62.42,1460.0,49.1222,49.2089,49.0828,49.2089,1460.0
2018-07-03 09:50:00,62.39,62.63,62.39,62.63,600.0,49.1853,49.3745,49.1853,49.3745,600.0
2018-07-03 09:55:00,62.55,62.57,62.45,62.52,2764.0,49.3114,49.3272,49.2326,49.2877,2764.0
2018-07-03 10:00:00,62.5,62.6,62.5,62.6,300.0,49.272,49.3508,49.272,49.3508,300.0
2018-07-03 10:05:00,62.66,62.91,62.66,62.91,800.0,49.3981,49.5952,49.3981,49.5952,800.0
2018-07-03 10:10:00,62.91,63.04,62.91,62.99,900.0,49.5952,49.6977,49.5952,49.6583,900.0
2018-07-03 10:15:00,62.98,63.04,62.95,63.04,2820.0,49.6504,49.6977,49.6267,49.6977,2820.0
2018-07-03 10:20:00,63.06,63.08,63.03,63.03,700.0,49.7134,49.7292,49.6898,49.6898,700.0
2018-07-03 10:25:00,62.95,63.07,62.94,63.07,1285.0,49.6267,49.7213,49.6188,49.7213,1285.0
2018-07-03 10:30:00,62.95,62.97,62.95,62.97,900.0,49.6267,49.6425,49.6267,49.6425,900.0
2018-07-03 10:35:00,62.95,62.98,62.95,62.98,500.0,49.6267,49.6504,49.6267,49.6504,500.0
2018-07-03 10:40:00,62.98,63.09,62.98,63.05,1900.0,49.6504,49.7371,49.6504,49.7056,1900.0
2018-07-03 10:45:00,63.01,63.03,62.98,62.98,800.0,49.674,49.6898,49.6504,49.6504,800.0
2018-07-03 10:50:00,62.97,62.98,62.95,62.95,992.0,49.6425,49.6504,49.6267,49.6267,992.0
2018-07-03 10:55:00,62.97,63.03,62.97,63.01,1400.0,49.6425,49.6898,49.6425,49.674,1400.0
2018-07-03 11:00:00,63.02,63.04,62.96,63.04,800.0,49.6819,49.6977,49.6346,49.6977,800.0
2018-07-03 11:05:00,62.96,63.13,62.96,63.13,1200.0,49.6346,49.7686,49.6346,49.7686,1200.0
2018-07-03 11:10:00,63.12,63.2,63.12,63.15,900.0,49.7607,49.8238,49.7607,49.7844,900.0
2018-07-03 11:15:00,63.23,63.26,63.23,63.26,400.0,49.8475,49.8711,49.8475,49.8711,400.0
2018-07-03 11:20:00,63.35,63.54,63.35,63.53,2406.0,49.9421,50.0919,49.9421,50.084,2406.0
2018-07-03 11:25:00,63.55,63.55,63.51,63.51,200.0,50.0997,50.0997,50.0682,50.0682,200.0
2018-07-03 11:30:00,63.52,63.52,63.39,63.47,500.0,50.0761,50.0761,49.9736,50.0367,500.0
2018-07-03 11:35:00,63.48,63.55,63.47,63.55,900.0,50.0446,50.0997,50.0367,50.0997,900.0
2018-07-03 11:40:00,63.53,63.69,63.53,63.69,800.0,50.084,50.2101,50.084,50.2101,800.0
2018-07-03 11:45:00,63.6,63.6,63.58,63.58,400.0,50.1392,50.1392,50.1234,50.1234,400.0
2018-07-03 11:50:00,63.38,63.51,63.36,63.51,692.0,49.9657,50.0682,49.95,50.0682,692.0
2018-07-03 11:55:00,63.49,63.49,63.43,63.43,200.0,50.0524,50.0524,50.0051,50.0051,200.0
2018-07-03 12:00:00,63.42,63.49,63.4,63.49,600.0,49.9973,50.0524,49.9815,50.0524,600.0
2018-07-03 12:05:00,63.41,63.41,63.36,63.36,400.0,49.9894,49.9894,49.95,49.95,400.0
2018-07-03 12:10:00,63.37,63.41,63.34,63.34,900.0,49.9578,49.9894,49.9342,49.9342,900.0
2018-07-03 12:15:00,63.34,63.36,63.34,63.34,832.0,49.9342,49.95,49.9342,49.9342,832.0
2018-07-03 12:20:00,63.29,63.29,63.28,63.28,300.0,49.8948,49.8948,49.8869,49.8869,300.0
2018-07-03 12:25:00,63.26,63.26,63.19,63.19,600.0,49.8711,49.8711,49.8159,49.8159,600.0
2018-07-03 12:30:00,63.19,63.2,63.11,63.12,1000.0,49.8159,49.8238,49.7529,49.7607,1000.0
2018-07-03 12:35:00,63.13,63.13,63.02,63.03,1300.0,49.7686,49.7686,49.6819,49.6898,1300.0
2018-07-03 12:40:00,63.02,63.04,63.01,63.03,1300.0,49.6819,49.6977,49.674,49.6898,1300.0
2018-07-03 12:45:00,62.98,62.99,62.82,62.82,1900.0,49.6504,49.6583,49.5242,49.5242,1900.0
2018-07-03 12:50:00,62.84,62.85,62.78,62.78,1851.0,49.54,49.5479,49.4927,49.4927,1851.0
2018-07-03 12:55:00,62.79,63.13,62.79,63.12,10100.0,49.5006,49.7686,49.5006,49.7607,10100.0
2018-07-05 09:30:00,62.78,62.78,62.5,62.5,1103.0,49.4927,49.4927,49.272,49.272,1103.0
2018-07-05 09:35:00,62.48,62.48,62.17,62.37,1200.0,49.2562,49.2562,49.0118,49.1695,1200.0
2018-07-05 09:40:00,62.6,62.69,62.6,62.65,1336.0,49.3508,49.4218,49.3508,49.3902,1336.0
2018-07-05 09:45:00,62.69,62.75,62.67,62.71,2000.0,49.4218,49.4691,49.406,49.4375,2000.0
2018-07-05 09:50:00,62.66,62.72,62.49,62.49,1000.0,49.3981,49.4454,49.2641,49.2641,1000.0
2018-07-05 09:55:00,62.58,62.75,62.58,62.69,2500.0,49.335,49.4691,49.335,49.4218,2500.0
2018-07-05 10:00:00,62.8,62.86,62.8,62.83,400.0,49.5085,49.5558,49.5085,49.5321,400.0
2018-07-05 10:05:00,62.85,62.87,62.77,62.77,1100.0,49.5479,49.5637,49.4848,49.4848,1100.0
2018-07-05 10:10:00,62.78,62.85,62.77,62.78,8216.0,49.4927,49.5479,49.4848,49.4927,8216.0
2018-07-05 10:15:00,62.8,62.87,62.8,62.87,2400.0,49.5085,49.5637,49.5085,49.5637,2400.0
2018-07-05 10:20:00,62.87,62.93,62.87,62.93,700.0,49.5637,49.611,49.5637,49.611,700.0
2018-07-05 10:25:00,63.01,63.02,62.98,62.98,734.0,49.674,49.6819,49.6504,49.6504,734.0
2018-07-05 10:30:00,62.9,63.04,62.9,63.04,700.0,49.5873,49.6977,49.5873,49.6977,700.0
2018-07-05 10:35:00,63.11,63.14,62.95,62.95,800.0,49.7529,49.7765,49.6267,49.6267,800.0
2018-07-05 10:40:00,62.92,62.97,62.89,62.97,600.0,49.6031,49.6425,49.5794,49.6425,600.0
2018-07-05 10:45:00,62.96,63.08,62.96,63.08,700.0,49.6346,49.7292,49.6346,49.7292,700.0
2018-07-05 10:50:00,62.98,63.02,62.91,62.93,1100.0,49.6504,49.6819,49.5952,49.611,1100.0
2018-07-05 10:55:00,62.95,63.15,62.95,63.15,1450.0,49.6267,49.7844,49.6267,49.7844,1450.0
2018-07-05 11:00:00,63.14,63.25,63.14,63.2,1064.0,49.7765,49.8632,49.7765,49.8238,1064.0
2018-07-05 11:05:00,63.26,63.32,63.26,63.31,900.0,49.8711,49.9184,49.8711,49.9105,900.0
2018-07-05 11:10:00,63.29,63.3,63.2,63.2,600.0,49.8948,49.9027,49.8238,49.8238,600.0
2018-07-05 11:15:00,63.27,63.27,63.19,63.19,600.0,49.879,49.879,49.8159,49.8159,600.0
2018-07-05 11:20:00,63.17,63.17,63.03,63.03,1201.0,49.8002,49.8002,49.6898,49.6898,1201.0
2018-07-05 11:25:00,63.02,63.07,63.02,63.04,600.0,49.6819,49.7213,49.6819,49.6977,600.0
2018-07-05 11:30:00,62.97,62.98,62.95,62.98,1300.0,49.6425,49.6504,49.6267,49.6504,1300.0
2018-07-05 11:35:00,63.01,63.01,62.96,62.97,2100.0,49.674,49.674,49.6346,49.6425,2100.0
2018-07-05 11:40:00,62.96,63.05,62.96,63.05,2000.0,49.6346,49.7056,49.6346,49.7056,2000.0
2018-07-05 11:45:00,63.01,63.01,62.83,62.96,9807.0,49.674,49.674,49.5321,49.6346,9807.0
2018-07-05 11:50:00,62.96,62.99,62.91,62.93,2500.0,49.6346,49.6583,49.5952,49.611,2500.0
2018-07-05 11:55:00,62.93,62.99,62.93,62.99,8532.0,49.611,49.6583,49.611,49.6583,8532.0
2018-07-05 12:00:00,62.99,63.02,62.99,63.02,800.0,49.6583,49.6819,49.6583,49.6819,800.0
2018-07-05 12:05:00,63.11,63.16,63.09,63.16,1100.0,49.7529,49.7923,49.7371,49.7923,1100.0
2018-07-05 12:10:00,63.14,63.19,63.11,63.14,3387.0,49.7765,49.8159,49.7529,49.7765,3387.0
2018-07-05 12:15:00,63.14,63.2,63.09,63.2,2419.0,49.7765,49.8238,49.7371,49.8238,2419.0
2018-07-05 12:20:00,63.2,63.2,63.16,63.17,500.0,49.8238,49.8238,49.7923,49.8002,500.0
2018-07-05 12:25:00,63.18,63.19,63.16,63.16,300.0,49.808,49.8159,49.7923,49.7923,300.0
2018-07-05 12:30:00,63.12,63.12,63.12,63.12,400.0,49.7607,49.7607,49.7607,49.7607,400.0
2018-07-05 12:35:00,63.13,63.17,63.11,63.11,400.0,49.7686,49.8002,49.7529,49.7529,400.0
2018-07-05 12:40:00,63.12,63.23,63.1,63.23,1000.0,49.7607,49.8475,49.745,49.8475,1000.0
2018-07-05 12:45:00,63.26,63.26,63.2,63.21,600.0,49.8711,49.8711,49.8238,49.8317,600.0
2018-07-05 12:50:00,63.26,63.26,63.2,63.22,905.0,49.8711,49.8711,49.8238,49.8396,905.0
2018-07-05 12:55:00,63.27,63.27,63.25,63.25,200.0,49.879,49.879,49.8632,49.8632,200.0
2018-07-05 13:00:00,63.17,63.2,63.17,63.2,620.0,49.8002,49.8238,49.8002,49.8238,620.0
2018-07-05 13:05:00,63.19,63.19,63.11,63.13,800.0,49.8159,49.8159,49.7529,49.7686,800.0
2018-07-05 13:10:00,63.14,63.15,63.1,63.11,700.0,49.7765,49.7844,49.745,49.7529,700.0
2018-07-05 13:15:00,63.14,63.18,63.14,63.18,600.0,49.7765,49.808,49.7765,49.808,600.0
2018-07-05 13:20:00,63.17,63.17,63.12,63.12,300.0,49.8002,49.8002,49.7607,49.7607,300.0
2018-07-05 13:25:00,63.13,63.16,63.12,63.16,1700.0,49.7686,49.7923,49.7607,49.7923,1700.0
2018-07-05 13:30:00,63.16,63.17,63.16,63.16,300.0,49.7923,49.8002,49.7923,49.7923,300.0
2018-07-05 13:35:00,63.13,63.15,63.13,63.13,1100.0,49.7686,49.7844,49.7686,49.7686,1100.0
2018-07-05 13:40:00,63.15,63.18,63.14,63.14,500.0,49.7844,49.808,49.7765,49.7765,500.0
2018-07-05 13:45:00,63.14,63.15,63.12,63.15,700.0,49.7765,49.7844,49.7607,49.7844,700.0
2018-07-05 13:50:00,63.17,63.23,63.17,63.23,200.0,49.8002,49.8475,49.8002,49.8475,200.0
2018-07-05 13:55:00,63.26,63.29,63.26,63.29,600.0,49.8711,49.8948,49.8711,49.8948,600.0
2018-07-05 14:00:00,63.3,63.35,63.3,63.35,400.0,49.9027,49.9421,49.9027,49.9421,400.0
2018-07-05 14:05:00,63.34,63.4,63.34,63.39,1300.0,49.9342,49.9815,49.9342,49.9736,1300.0
2018-07-05 14:10:00,63.39,63.39,63.34,63.34,400.0,49.9736,49.9736,49.9342,49.9342,400.0
2018-07-05 14:15:00,63.37,63.41,63.35,63.41,400.0,49.9578,49.9894,49.9421,49.9894,400.0
2018-07-05 14:20:00,63.43,63.43,63.43,63.43,100.0,50.0051,50.0051,50.0051,50.0051,100.0
2018-07-05 14:25:00,63.44,63.51,63.44,63.49,600.0,50.013,50.0682,50.013,50.0524,600.0
2018-07-05 14:30:00,63.51,63.52,63.48,63.5,700.0,50.0682,50.0761,50.0446,50.0603,700.0
2018-07-05 14:35:00,63.53,63.61,63.53,63.61,700.0,50.084,50.147,50.084,50.147,700.0
2018-07-05 14:40:00,63.61,63.63,63.6,63.63,1781.0,50.147,50.1628,50.1392,50.1628,1781.0
2018-07-05 14:45:00,63.64,63.72,63.64,63.65,1874.0,50.1707,50.2338,50.1707,50.1786,1874.0
2018-07-05 14:50:00,63.62,63.63,63.62,63.63,200.0,50.1549,50.1628,50.1549,50.1628,200.0
2018-07-05 14:55:00,63.61,63.61,63.54,63.54,614.0,50.147,50.147,50.0919,50.0919,614.0
2018-07-05 15:00:00,63.47,63.52,63.47,63.52,400.0,50.0367,50.0761,50.0367,50.0761,400.0
2018-07-05 15:05:00,63.49,63.58,63.49,63.58,2348.0,50.0524,50.1234,50.0524,50.1234,2348.0
2018-07-05 15:10:00,63.59,63.61,63.51,63.52,2400.0,50.1313,50.147,50.0682,50.0761,2400.0
2018-07-05 15:15:00,63.55,63.55,63.49,63.5,2733.0,50.0997,50.0997,50.0524,50.0603,2733.0
2018-07-05 15:20:00,63.48,63.55,63.46,63.55,2171.0,50.0446,50.0997,50.0288,50.0997,2171.0
2018-07-05 15:25:00,63.56,63.56,63.51,63.53,500.0,50.1076,50.1076,50.0682,50.084,500.0
2018-07-05 15:30:00,63.48,63.5,63.45,63.48,1600.0,50.0446,50.0603,50.0209,50.0446,1600.0
2018-07-05 15:35:00,63.46,63.56,63.46,63.56,1400.0,50.0288,50.1076,50.0288,50.1076,1400.0
2018-07-05 15:40:00,63.57,63.57,63.46,63.51,2600.0,50.1155,50.1155,50.0288,50.0682,2600.0
2018-07-05 15:45:00,63.5,63.55,63.5,63.55,1100.0,50.0603,50.0997,50.0603,50.0997,1100.0
2018-07-05 15:50:00,63.62,63.76,63.62,63.73,5212.0,50.1549,50.2653,50.1549,50.2416,5212.0
2018-07-05 15:55:00,63.72,63.92,63.72,63.83,12783.0,50.2338,50.3914,50.2338,50.3205,12783.0
2018-07-06 09:30:00,64.04,64.13,64.0,64.1,600.0,50.486,50.557,50.4545,50.5333,600.0
2018-07-06 09:35:00,64.09,64.09,63.92,63.92,1000.0,50.5254,50.5254,50.3914,50.3914,1000.0
2018-07-06 09:40:00,64.02,64.02,63.89,63.89,700.0,50.4703,50.4703,50.3678,50.3678,700.0
2018-07-06 09:45:00,64.15,64.16,64.13,64.14,1182.0,50.5728,50.5806,50.557,50.5649,1182.0
2018-07-06 09:50:00,64.07,64.09,63.99,64.08,1000.0,50.5097,50.5254,50.4466,50.5176,1000.0
2018-07-06 09:55:00,64.12,64.15,64.07,64.08,1024.0,50.5491,50.5728,50.5097,50.5176,1024.0
2018-07-06 10:00:00,64.18,64.34,64.18,64.34,1400.0,50.5964,50.7225,50.5964,50.7225,1400.0
2018-07-06 10:05:00,64.35,64.41,64.25,64.37,1700.0,50.7304,50.7777,50.6516,50.7462,1700.0
2018-07-06 10:10:00,64.38,64.38,64.26,64.31,1200.0,50.7541,50.7541,50.6595,50.6989,1200.0
2018-07-06 10:15:00,64.31,64.31,64.12,64.12,600.0,50.6989,50.6989,50.5491,50.5491,600.0
2018-07-06 10:20:00,64.09,64.12,64.04,64.09,800.0,50.5254,50.5491,50.486,50.5254,800.0
2018-07-06 10:25:00,64.07,64.08,64.01,64.01,1300.0,50.5097,50.5176,50.4624,50.4624,1300.0
2018-07-06 10:30:00,63.94,63.94,63.94,63.94,100.0,50.4072,50.4072,50.4072,50.4072,100.0
2018-07-06 10:35:00,63.97,63.97,63.87,63.96,600.0,50.4308,50.4308,50.352,50.423,600.0
2018-07-06 10:40:00,63.98,64.02,63.98,64.01,700.0,50.4387,50.4703,50.4387,50.4624,700.0
2018-07-06 10:45:00,63.98,64.08,63.98,64.02,600.0,50.4387,50.5176,50.4387,50.4703,600.0
2018-07-06 10:50:00,64.11,64.11,64.11,64.11,100.0,50.5412,50.5412,50.5412,50.5412,100.0
2018-07-06 10:55:00,64.16,64.21,64.16,64.17,400.0,50.5806,50.6201,50.5806,50.5885,400.0
2018-07-06 11:00:00,64.14,64.21,64.14,64.2,400.0,50.5649,50.6201,50.5649,50.6122,400.0
2018-07-06 11:05:00,64.22,64.25,64.17,64.25,500.0,50.6279,50.6516,50.5885,50.6516,500.0
2018-07-06 11:10:00,64.3,64.31,64.26,64.31,900.0,50.691,50.6989,50.6595,50.6989,900.0
2018-07-06 11:15:00,64.31,64.31,64.22,64.22,1300.0,50.6989,50.6989,50.6279,50.6279,1300.0
2018-07-06 11:20:00,64.22,64.22,64.2,64.2,500.0,50.6279,50.6279,50.6122,50.6122,500.0
2018-07-06 11:25:00,64.18,64.18,64.13,64.13,500.0,50.5964,50.5964,50.557,50.557,500.0
2018-07-06 11:30:00,64.13,64.18,64.13,64.13,700.0,50.557,50.5964,50.557,50.557,700.0
2018-07-06 11:35:00,64.12,64.14,64.12,64.14,500.0,50.5491,50.5649,50.5491,50.5649,500.0
2018-07-06 11:40:00,64.11,64.16,64.09,64.16,800.0,50.5412,50.5806,50.5254,50.5806,800.0
2018-07-06 11:45:00,64.15,64.19,64.15,64.18,400.0,50.5728,50.6043,50.5728,50.5964,400.0
2018-07-06 11:50:00,64.18,64.24,64.18,64.23,300.0,50.5964,50.6437,50.5964,50.6358,300.0
2018-07-06 11:55:00,64.21,64.21,64.19,64.19,500.0,50.6201,50.6201,50.6043,50.6043,500.0
2018-07-06 12:00:00,64.15,64.3,64.15,64.2,2338.0,50.5728,50.691,50.5728,50.6122,2338.0
2018-07-06 12:05:00,64.23,64.23,64.22,64.22,300.0,50.6358,50.6358,50.6279,50.6279,300.0
2018-07-06 12:10:00,64.24,64.25,64.21,64.21,500.0,50.6437,50.6516,50.6201,50.6201,500.0
2018-07-06 12:15:00,64.27,64.27,64.27,64.27,100.0,50.6674,50.6674,50.6674,50.6674,100.0
2018-07-06 12:20:00,64.18,64.18,64.16,64.16,300.0,50.5964,50.5964,50.5806,50.5806,300.0
2018-07-06 12:25:00,64.17,64.17,64.15,64.15,300.0,50.5885,50.5885,50.5728,50.5728,300.0
2018-07-06 12:30:00,64.14,64.14,64.11,64.11,300.0,50.5649,50.5649,50.5412,50.5412,300.0
2018-07-06 12:35:00,64.14,64.14,64.11,64.11,500.0,50.5649,50.5649,50.5412,50.5412,500.0
2018-07-06 12:40:00,64.1,64.12,64.1,64.12,400.0,50.5333,50.5491,50.5333,50.5491,400.0
2018-07-06 12:45:00,64.13,64.15,64.12,64.13,700.0,50.557,50.5728,50.5491,50.557,700.0
2018-07-06 12:50:00,64.13,64.14,64.11,64.12,1000.0,50.557,50.5649,50.5412,50.5491,1000.0
2018-07-06 12:55:00,64.13,64.13,64.04,64.06,841.0,50.557,50.557,50.486,50.5018,841.0
2018-07-06 13:00:00,64.06,64.1,64.06,64.1,1100.0,50.5018,50.5333,50.5018,50.5333,1100.0
2018-07-06 13:05:00,64.09,64.15,64.08,64.13,800.0,50.5254,50.5728,50.5176,50.557,800.0
2018-07-06 13:10:00,64.16,64.18,64.16,64.18,200.0,50.5806,50.5964,50.5806,50.5964,200.0
2018-07-06 13:15:00,64.2,64.2,64.19,64.19,300.0,50.6122,50.6122,50.6043,50.6043,300.0
2018-07-06 13:20:00,64.21,64.23,64.21,64.22,600.0,50.6201,50.6358,50.6201,50.6279,600.0
2018-07-06 13:25:00,64.27,64.27,64.27,64.27,100.0,50.6674,50.6674,50.6674,50.6674,100.0
2018-07-06 13:30:00,64.25,64.29,64.25,64.27,500.0,50.6516,50.6831,50.6516,50.6674,500.0
2018-07-06 13:35:00,64.25,64.25,64.24,64.24,400.0,50.6516,50.6516,50.6437,50.6437,400.0
2018-07-06 13:40:00,64.18,64.2,64.18,64.18,400.0,50.5964,50.6122,50.5964,50.5964,400.0
2018-07-06 13:45:00,64.21,64.22,64.21,64.22,300.0,50.6201,50.6279,50.6201,50.6279,300.0
2018-07-06 13:50:00,64.23,64.24,64.23,64.24,600.0,50.6358,50.6437,50.6358,50.6437,600.0
2018-07-06 13:55:00,64.23,64.27,64.23,64.27,600.0,50.6358,50.6674,50.6358,50.6674,600.0
2018-07-06 14:00:00,64.27,64.28,64.27,64.28,400.0,50.6674,50.6752,50.6674,50.6752,400.0
2018-07-06 14:05:00,64.31,64.31,64.28,64.28,400.0,50.6989,50.6989,50.6752,50.6752,400.0
2018-07-06 14:10:00,64.31,64.34,64.3,64.34,600.0,50.6989,50.7225,50.691,50.7225,600.0
2018-07-06 14:15:00,64.34,64.35,64.32,64.32,515.0,50.7225,50.7304,50.7068,50.7068,515.0
2018-07-06 14:20:00,64.33,64.34,64.32,64.34,700.0,50.7147,50.7225,50.7068,50.7225,700.0
2018-07-06 14:25:00,64.32,64.32,64.3,64.32,600.0,50.7068,50.7068,50.691,50.7068,600.0
2018-07-06 14:30:00,64.31,64.32,64.3,64.3,800.0,50.6989,50.7068,50.691,50.691,800.0
2018-07-06 14:35:00,64.3,64.31,64.29,64.29,1100.0,50.691,50.6989,50.6831,50.6831,1100.0
2018-07-06 14:40:00,64.28,64.32,64.28,64.32,900.0,50.6752,50.7068,50.6752,50.7068,900.0
2018-07-06 14:45:00,64.31,64.31,64.3,64.3,700.0,50.6989,50.6989,50.691,50.691,700.0
2018-07-06 14:50:00,64.3,64.39,64.3,64.39,1500.0,50.691,50.762,50.691,50.762,1500.0
2018-07-06 14:55:00,64.4,64.4,64.37,64.38,1100.0,50.7698,50.7698,50.7462,50.7541,1100.0
2018-07-06 15:00:00,64.35,64.37,64.34,64.36,600.0,50.7304,50.7462,50.7225,50.7383,600.0
2018-07-06 15:05:00,64.38,64.38,64.35,64.35,745.0,50.7541,50.7541,50.7304,50.7304,745.0
2018-07-06 15:10:00,64.35,64.37,64.35,64.36,936.0,50.7304,50.7462,50.7304,50.7383,936.0
2018-07-06 15:15:00,64.36,64.36,64.29,64.29,1400.0,50.7383,50.7383,50.6831,50.6831,1400.0
2018-07-06 15:20:00,64.27,64.28,64.24,64.28,1300.0,50.6674,50.6752,50.6437,50.6752,1300.0
2018-07-06 15:25:00,64.28,64.34,64.28,64.31,1900.0,50.6752,50.7225,50.6752,50.6989,1900.0
2018-07-06 15:30:00,64.3,64.32,64.27,64.3,1400.0,50.691,50.7068,50.6674,50.691,1400.0
2018-07-06 15:35:00,64.31,64.34,64.31,64.33,1100.0,50.6989,50.7225,50.6989,50.7147,1100.0
2018-07-06 15:40:00,64.35,64.35,64.26,64.26,1400.0,50.7304,50.7304,50.6595,50.6595,1400.0
2018-07-06 15:45:00,64.26,64.27,64.19,64.23,4855.0,50.6595,50.6674,50.6043,50.6358,4855.0
2018-07-06 15:50:00,64.24,64.31,64.22,64.29,3418.0,50.6437,50.6989,50.6279,50.6831,3418.0
2018-07-06 15:55:00,64.3,64.45,64.3,64.39,7918.0,50.691,50.8093,50.691,50.762,7918.0
2018-07-09 09:30:00,64.37,64.38,63.94,63.94,605.0,50.7462,50.7541,50.4072,50.4072,605.0
2018-07-09 09:35:00,63.81,63.81,63.68,63.74,500.0,50.3047,50.3047,50.2022,50.2495,500.0
2018-07-09 09:40:00,63.74,63.74,63.74,63.74,0.0,50.2495,50.2495,50.2495,50.2495,0.0
2018-07-09 09:45:00,63.68,63.68,63.68,63.68,100.0,50.2022,50.2022,50.2022,50.2022,100.0
2018-07-09 09:50:00,63.55,63.57,63.48,63.53,1181.0,50.0997,50.1155,50.0446,50.084,1181.0
2018-07-09 09:55:00,63.49,63.57,63.49,63.57,300.0,50.0524,50.1155,50.0524,50.1155,300.0
2018-07-09 10:00:00,63.52,63.63,63.52,63.63,300.0,50.0761,50.1628,50.0761,50.1628,300.0
2018-07-09 10:05:00,63.63,63.63,63.63,63.63,300.0,50.1628,50.1628,50.1628,50.1628,300.0
2018-07-09 10:10:00,63.59,63.59,63.59,63.59,200.0,50.1313,50.1313,50.1313,50.1313,200.0
2018-07-09 10:15:00,63.54,63.54,63.54,63.54,100.0,50.0919,50.0919,50.0919,50.0919,100.0
2018-07-09 10:20:00,63.62,63.62,63.62,63.62,100.0,50.1549,50.1549,50.1549,50.1549,100.0
2018-07-09 10:25:00,63.51,63.55,63.51,63.55,300.0,50.0682,50.0997,50.0682,50.0997,300.0
2018-07-09 10:30:00,63.54,63.54,63.53,63.53,200.0,50.0919,50.0919,50.084,50.084,200.0
2018-07-09 10:35:00,63.45,63.45,63.4,63.42,900.0,50.0209,50.0209,49.9815,49.9973,900.0
2018-07-09 10:40:00,63.37,63.59,63.37,63.59,241.0,49.9578,50.1313,49.9578,50.1313,241.0
2018-07-09 10:45:00,63.52,63.55,63.52,63.53,300.0,50.0761,50.0997,50.0761,50.084,300.0
2018-07-09 10:50:00,63.58,63.58,63.42,63.42,500.0,50.1234,50.1234,49.9973,49.9973,500.0
2018-07-09 10:55:00,63.44,63.61,63.44,63.61,300.0,50.013,50.147,50.013,50.147,300.0
2018-07-09 11:00:00,63.63,63.65,63.54,63.54,500.0,50.1628,50.1786,50.0919,50.0919,500.0
2018-07-09 11:05:00,63.44,63.45,63.39,63.45,500.0,50.013,50.0209,49.9736,50.0209,500.0
2018-07-09 11:10:00,63.42,63.49,63.42,63.49,800.0,49.9973,50.0524,49.9973,50.0524,800.0
2018-07-09 11:15:00,63.45,63.5,63.45,63.5,200.0,50.0209,50.0603,50.0209,50.0603,200.0
2018-07-09 11:20:00,63.51,63.51,63.41,63.41,300.0,50.0682,50.0682,49.9894,49.9894,300.0
2018-07-09 11:25:00,63.5,63.5,63.46,63.46,300.0,50.0603,50.0603,50.0288,50.0288,300.0
2018-07-09 11:30:00,63.49,63.49,63.46,63.46,400.0,50.0524,50.0524,50.0288,50.0288,400.0
2018-07-09 11:35:00,63.42,63.42,63.42,63.42,200.0,49.9973,49.9973,49.9973,49.9973,200.0
2018-07-09 11:40:00,63.49,63.49,63.49,63.49,200.0,50.0524,50.0524,50.0524,50.0524,200.0
2018-07-09 11:45:00,63.53,63.53,63.53,63.53,100.0,50.084,50.084,50.084,50.084,100.0
2018-07-09 11:50:00,63.51,63.53,63.51,63.53,500.0,50.0682,50.084,50.0682,50.084,500.0
2018-07-09 11:55:00,63.51,63.51,63.51,63.51,200.0,50.0682,50.0682,50.0682,50.0682,200.0
2018-07-09 12:00:00,63.51,63.51,63.51,63.51,0.0,50.0682,50.0682,50.0682,50.0682,0.0
2018-07-09 12:05:00,63.64,63.65,63.63,63.64,400.0,50.1707,50.1786,50.1628,50.1707,400.0
2018-07-09 12:10:00,63.61,63.61,63.6,63.6,200.0,50.147,50.147,50.1392,50.1392,200.0
2018-07-09 12:15:00,63.59,63.59,63.56,63.58,400.0,50.1313,50.1313,50.1076,50.1234,400.0
2018-07-09 12:20:00,63.56,63.56,63.56,63.56,100.0,50.1076,50.1076,50.1076,50.1076,100.0
2018-07-09 12:25:00,63.45,63.45,63.45,63.45,200.0,50.0209,50.0209,50.0209,50.0209,200.0
2018-07-09 12:30:00,63.4,63.4,63.32,63.32,1400.0,49.9815,49.9815,49.9184,49.9184,1400.0
2018-07-09 12:35:00,63.39,63.39,63.35,63.35,200.0,49.9736,49.9736,49.9421,49.9421,200.0
2018-07-09 12:40:00,63.33,63.34,63.27,63.27,800.0,49.9263,49.9342,49.879,49.879,800.0
2018-07-09 12:45:00,63.27,63.28,63.23,63.23,400.0,49.879,49.8869,49.8475,49.8475,400.0
2018-07-09 12:50:00,63.22,63.22,63.2,63.2,500.0,49.8396,49.8396,49.8238,49.8238,500.0
2018-07-09 12:55:00,63.18,63.18,63.18,63.18,200.0,49.808,49.808,49.808,49.808,200.0
2018-07-09 13:00:00,63.17,63.19,63.14,63.14,1349.0,49.8002,49.8159,49.7765,49.7765,1349.0
2018-07-09 13:05:00,63.1,63.1,63.04,63.04,300.0,49.745,49.745,49.6977,49.6977,300.0
2018-07-09 13:10:00,63.05,63.05,62.99,62.99,200.0,49.7056,49.7056,49.6583,49.6583,200.0
2018-07-09 13:15:00,62.96,62.96,62.91,62.92,537.0,49.6346,49.6346,49.5952,49.6031,537.0
2018-07-09 13:20:00,62.89,62.9,62.89,62.9,200.0,49.5794,49.5873,49.5794,49.5873,200.0
2018-07-09 13:25:00,62.92,62.92,62.85,62.86,680.0,49.6031,49.6031,49.5479,49.5558,680.0
2018-07-09 13:30:00,62.82,62.82,62.8,62.8,500.0,49.5242,49.5242,49.5085,49.5085,500.0
2018-07-09 13:35:00,62.83,62.85,62.83,62.85,400.0,49.5321,49.5479,49.5321,49.5479,400.0
2018-07-09 13:40:00,62.85,62.85,62.85,62.85,0.0,49.5479,49.5479,49.5479,49.5479,0.0
2018-07-09 13:45:00,62.98,62.98,62.98,62.98,100.0,49.6504,49.6504,49.6504,49.6504,100.0
2018-07-09 13:50:00,62.98,62.98,62.98,62.98,0.0,49.6504,49.6504,49.6504,49.6504,0.0
2018-07-09 13:55:00,62.99,63.02,62.99,63.02,200.0,49.6583,49.6819,49.6583,49.6819,200.0
2018-07-09 14:00:00,63.02,63.02,62.96,62.96,400.0,49.6819,49.6819,49.6346,49.6346,400.0
2018-07-09 14:05:00,62.94,62.94,62.86,62.88,800.0,49.6188,49.6188,49.5558,49.5715,800.0
2018-07-09 14:10:00,62.85,62.9,62.84,62.9,500.0,49.5479,49.5873,49.54,49.5873,500.0
2018-07-09 14:15:00,62.81,62.81,62.81,62.81,100.0,49.5164,49.5164,49.5164,49.5164,100.0
2018-07-09 14:20:00,62.82,62.82,62.79,62.79,348.0,49.5242,49.5242,49.5006,49.5006,348.0
2018-07-09 14:25:00,62.75,62.75,62.71,62.71,500.0,49.4691,49.4691,49.4375,49.4375,500.0
2018-07-09 14:30:00,62.71,62.8,62.71,62.8,400.0,49.4375,49.5085,49.4375,49.5085,400.0
2018-07-09 14:35:00,62.87,62.87,62.87,62.87,100.0,49.5637,49.5637,49.5637,49.5637,100.0
2018-07-09 14:40:00,62.94,62.95,62.93,62.93,3115.0,49.6188,49.6267,49.611,49.611,3115.0
2018-07-09 14:45:00,62.92,62.95,62.92,62.95,500.0,49.6031,49.6267,49.6031,49.6267,500.0
2018-07-09 14:50:00,62.93,62.93,62.93,62.93,100.0,49.611,49.611,49.611,49.611,100.0
2018-07-09 14:55:00,62.94,62.96,62.94,62.94,300.0,49.6188,49.6346,49.6188,49.6188,300.0
2018-07-09 15:00:00,62.94,62.94,62.86,62.88,1035.0,49.6188,49.6188,49.5558,49.5715,1035.0
2018-07-09 15:05:00,62.86,62.88,62.86,62.88,300.0,49.5558,49.5715,49.5558,49.5715,300.0
2018-07-09 15:10:00,62.87,62.91,62.85,62.85,500.0,49.5637,49.5952,49.5479,49.5479,500.0
2018-07-09 15:15:00,62.85,62.88,62.83,62.87,700.0,49.5479,49.5715,49.5321,49.5637,700.0
2018-07-09 15:20:00,62.83,62.83,62.82,62.82,500.0,49.5321,49.5321,49.5242,49.5242,500.0
2018-07-09 15:25:00,62.87,62.93,62.87,62.93,300.0,49.5637,49.611,49.5637,49.611,300.0
2018-07-09 15:30:00,62.89,62.96,62.89,62.96,600.0,49.5794,49.6346,49.5794,49.6346,600.0
2018-07-09 15:35:00,62.97,62.97,62.96,62.97,700.0,49.6425,49.6425,49.6346,49.6425,700.0
2018-07-09 15:40:00,62.96,63.07,62.94,63.06,2100.0,49.6346,49.7213,49.6188,49.7134,2100.0
2018-07-09 15:45:00,63.04,63.13,63.03,63.1,2000.0,49.6977,49.7686,49.6898,49.745,2000.0
2018-07-09 15:50:00,63.11,63.27,63.11,63.22,6765.0,49.7529,49.879,49.7529,49.8396,6765.0
2018-07-09 15:55:00,63.21,63.28,63.18,63.23,10880.0,49.8317,49.8869,49.808,49.8475,10880.0
2018-07-10 09:30:00,63.32,63.32,63.06,63.07,1300.0,49.9184,49.9184,49.7134,49.7213,1300.0
2018-07-10 09:35:00,63.2,63.2,63.2,63.2,100.0,49.8238,49.8238,49.8238,49.8238,100.0
2018-07-10 09:40:00,63.11,63.11,63.11,63.11,100.0,49.7529,49.7529,49.7529,49.7529,100.0
2018-07-10 09:45:00,63.12,63.27,63.12,63.21,800.0,49.7607,49.879,49.7607,49.8317,800.0
2018-07-10 09:50:00,63.22,63.24,63.11,63.22,700.0,49.8396,49.8554,49.7529,49.8396,700.0
2018-07-10 09:55:00,63.18,63.3,63.17,63.22,1100.0,49.808,49.9027,49.8002,49.8396,1100.0
2018-07-10 10:00:00,63.21,63.21,63.12,63.12,400.0,49.8317,49.8317,49.7607,49.7607,400.0
2018-07-10 10:05:00,63.49,63.54,63.29,63.36,1500.0,50.0524,50.0919,49.8948,49.95,1500.0
2018-07-10 10:10:00,63.33,63.38,63.29,63.29,700.0,49.9263,49.9657,49.8948,49.8948,700.0
2018-07-10 10:15:00,63.29,63.29,63.22,63.22,500.0,49.8948,49.8948,49.8396,49.8396,500.0
2018-07-10 10:20:00,63.25,63.34,63.25,63.33,1000.0,49.8632,49.9342,49.8632,49.9263,1000.0
2018-07-10 10:25:00,63.33,63.46,63.33,63.46,600.0,49.9263,50.0288,49.9263,50.0288,600.0
2018-07-10 10:30:00,63.46,63.46,63.46,63.46,300.0,50.0288,50.0288,50.0288,50.0288,300.0
2018-07-10 10:35:00,63.51,63.51,63.43,63.43,200.0,50.0682,50.0682,50.0051,50.0051,200.0
2018-07-10 10:40:00,63.49,63.53,63.49,63.53,200.0,50.0524,50.084,50.0524,50.084,200.0
2018-07-10 10:45:00,63.48,63.5,63.43,63.5,400.0,50.0446,50.0603,50.0051,50.0603,400.0
2018-07-10 10:50:00,63.41,63.41,63.36,63.36,200.0,49.9894,49.9894,49.95,49.95,200.0
2018-07-10 10:55:00,63.38,63.39,63.34,63.34,1286.0,49.9657,49.9736,49.9342,49.9342,1286.0
2018-07-10 11:00:00,63.39,63.39,63.33,63.33,600.0,49.9736,49.9736,49.9263,49.9263,600.0
2018-07-10 11:05:00,63.32,63.32,63.24,63.27,500.0,49.9184,49.9184,49.8554,49.879,500.0
2018-07-10 11:10:00,63.28,63.31,63.25,63.25,500.0,49.8869,49.9105,49.8632,49.8632,500.0
2018-07-10 11:15:00,63.23,63.29,63.2,63.29,300.0,49.8475,49.8948,49.8238,49.8948,300.0
2018-07-10 11:20:00,63.28,63.28,63.16,63.2,700.0,49.8869,49.8869,49.7923,49.8238,700.0
2018-07-10 11:25:00,63.25,63.27,63.25,63.27,200.0,49.8632,49.879,49.8632,49.879,200.0
2018-07-10 11:30:00,63.14,63.14,63.11,63.11,200.0,49.7765,49.7765,49.7529,49.7529,200.0
2018-07-10 11:35:00,63.11,63.11,62.96,62.96,700.0,49.7529,49.7529,49.6346,49.6346,700.0
2018-07-10 11:40:00,62.96,62.98,62.94,62.98,400.0,49.6346,49.6504,49.6188,49.6504,400.0
2018-07-10 11:45:00,63.04,63.04,63.01,63.01,400.0,49.6977,49.6977,49.674,49.674,400.0
2018-07-10 11:50:00,63.01,63.11,63.01,63.11,300.0,49.674,49.7529,49.674,49.7529,300.0
2018-07-10 11:55:00,63.16,63.18,63.15,63.18,600.0,49.7923,49.808,49.7844,49.808,600.0
2018-07-10 12:00:00,63.14,63.17,63.14,63.17,200.0,49.7765,49.8002,49.7765,49.8002,200.0
2018-07-10 12:05:00,63.19,63.19,63.14,63.14,400.0,49.8159,49.8159,49.7765,49.7765,400.0
2018-07-10 12:10:00,63.18,63.23,63.18,63.23,500.0,49.808,49.8475,49.808,49.8475,500.0
2018-07-10 12:15:00,63.22,63.23,63.19,63.22,500.0,49.8396,49.8475,49.8159,49.8396,500.0
2018-07-10 12:20:00,63.26,63.26,63.26,63.26,200.0,49.8711,49.8711,49.8711,49.8711,200.0
2018-07-10 12:25:00,63.26,63.26,63.22,63.22,594.0,49.8711,49.8711,49.8396,49.8396,594.0
2018-07-10 12:30:00,63.22,63.22,63.22,63.22,100.0,49.8396,49.8396,49.8396,49.8396,100.0
2018-07-10 12:35:00,63.26,63.27,63.21,63.27,500.0,49.8711,49.879,49.8317,49.879,500.0
2018-07-10 12:40:00,63.26,63.29,63.26,63.29,200.0,49.8711,49.8948,49.8711,49.8948,200.0
2018-07-10 12:45:00,63.35,63.51,63.35,63.51,600.0,49.9421,50.0682,49.9421,50.0682,600.0
2018-07-10 12:50:00,63.59,63.59,63.53,63.53,300.0,50.1313,50.1313,50.084,50.084,300.0
2018-07-10 12:55:00,63.54,63.54,63.53,63.53,200.0,50.0919,50.0919,50.084,50.084,200.0
2018-07-10 13:00:00,63.49,63.49,63.41,63.41,559.0,50.0524,50.0524,49.9894,49.9894,559.0
2018-07-10 13:05:00,63.39,63.39,63.36,63.36,400.0,49.9736,49.9736,49.95,49.95,400.0
2018-07-10 13:10:00,63.36,63.36,63.36,63.36,0.0,49.95,49.95,49.95,49.95,0.0
2018-07-10 13:15:00,63.39,63.4,63.39,63.4,300.0,49.9736,49.9815,49.9736,49.9815,300.0
2018-07-10 13:20:00,63.41,63.41,63.4,63.4,200.0,49.9894,49.9894,49.9815,49.9815,200.0
2018-07-10 13:25:00,63.38,63.41,63.36,63.41,500.0,49.9657,49.9894,49.95,49.9894,500.0
2018-07-10 13:30:00,63.43,63.43,63.37,63.37,400.0,50.0051,50.0051,49.9578,49.9578,400.0
2018-07-10 13:35:00,63.35,63.38,63.35,63.38,200.0,49.9421,49.9657,49.9421,49.9657,200.0
2018-07-10 13:40:00,63.48,63.48,63.47,63.47,200.0,50.0446,50.0446,50.0367,50.0367,200.0
2018-07-10 13:45:00,63.47,63.56,63.47,63.56,500.0,50.0367,50.1076,50.0367,50.1076,500.0
2018-07-10 13:50:00,63.59,63.59,63.5,63.51,600.0,50.1313,50.1313,50.0603,50.0682,600.0
2018-07-10 13:55:00,63.49,63.49,63.49,63.49,100.0,50.0524,50.0524,50.0524,50.0524,100.0
2018-07-10 14:00:00,63.51,63.52,63.5,63.52,500.0,50.0682,50.0761,50.0603,50.0761,500.0
2018-07-10 14:05:00,63.52,63.52,63.51,63.51,300.0,50.0761,50.0761,50.0682,50.0682,300.0
2018-07-10 14:10:00,63.48,63.5,63.48,63.5,300.0,50.0446,50.0603,50.0446,50.0603,300.0
2018-07-10 14:15:00,63.47,63.51,63.45,63.51,1176.0,50.0367,50.0682,50.0209,50.0682,1176.0
2018-07-10 14:20:00,63.51,63.51,63.51,63.51,0.0,50.0682,50.0682,50.0682,50.0682,0.0
2018-07-10 14:25:00,63.62,63.62,63.58,63.58,400.0,50.1549,50.1549,50.1234,50.1234,400.0
2018-07-10 14:30:00,63.59,63.59,63.58,63.58,200.0,50.1313,50.1313,50.1234,50.1234,200.0
2018-07-10 14:35:00,63.57,63.57,63.55,63.55,300.0,50.1155,50.1155,50.0997,50.0997,300.0
2018-07-10 14:40:00,63.56,63.57,63.52,63.52,400.0,50.1076,50.1155,50.0761,50.0761,400.0
2018-07-10 14:45:00,63.5,63.5,63.47,63.47,300.0,50.0603,50.0603,50.0367,50.0367,300.0
2018-07-10 14:50:00,63.5,63.5,63.47,63.47,500.0,50.0603,50.0603,50.0367,50.0367,500.0
2018-07-10 14:55:00,63.46,63.46,63.34,63.34,601.0,50.0288,50.0288,49.9342,49.9342,601.0
2018-07-10 15:00:00,63.36,63.42,63.36,63.42,400.0,49.95,49.9973,49.95,49.9973,400.0
2018-07-10 15:05:00,63.39,63.39,63.38,63.38,700.0,49.9736,49.9736,49.9657,49.9657,700.0
2018-07-10 15:10:00,63.36,63.36,63.32,63.32,900.0,49.95,49.95,49.9184,49.9184,900.0
2018-07-10 15:15:00,63.4,63.43,63.38,63.38,1000.0,49.9815,50.0051,49.9657,49.9657,1000.0
2018-07-10 15:20:00,63.34,63.35,63.31,63.35,900.0,49.9342,49.9421,49.9105,49.9421,900.0
2018-07-10 15:25:00,63.4,63.4,63.38,63.38,321.0,49.9815,49.9815,49.9657,49.9657,321.0
2018-07-10 15:30:00,63.42,63.43,63.39,63.39,1400.0,49.9973,50.0051,49.9736,49.9736,1400.0
2018-07-10 15:35:00,63.4,63.42,63.38,63.38,1500.0,49.9815,49.9973,49.9657,49.9657,1500.0
2018-07-10 15:40:00,63.35,63.35,63.17,63.21,2000.0,49.9421,49.9421,49.8002,49.8317,2000.0
2018-07-10 15:45:00,63.2,63.25,63.19,63.25,1108.0,49.8238,49.8632,49.8159,49.8632,1108.0
2018-07-10 15:50:00,63.26,63.27,63.23,63.25,3240.0,49.8711,49.879,49.8475,49.8632,3240.0
2018-07-10 15:55:00,63.27,63.34,63.22,63.24,8306.0,49.879,49.9342,49.8396,49.8554,8306.0
2018-07-11 09:30:00,63.28,63.5,63.28,63.44,400.0,49.8869,50.0603,49.8869,50.013,400.0
2018-07-11 09:35:00,63.49,63.49,63.41,63.41,200.0,50.0524,50.0524,49.9894,49.9894,200.0
2018-07-11 09:40:00,63.48,63.48,63.39,63.39,300.0,50.0446,50.0446,49.9736,49.9736,300.0
2018-07-11 09:45:00,63.52,63.52,63.52,63.52,100.0,50.0761,50.0761,50.0761,50.0761,100.0
2018-07-11 09:50:00,63.51,63.51,63.2,63.2,400.0,50.0682,50.0682,49.8238,49.8238,400.0
2018-07-11 09:55:00,63.14,63.14,63.09,63.09,500.0,49.7765,49.7765,49.7371,49.7371,500.0
2018-07-11 10:00:00,63.13,63.24,63.13,63.24,400.0,49.7686,49.8554,49.7686,49.8554,400.0
2018-07-11 10:05:00,63.13,63.23,63.12,63.23,400.0,49.7686,49.8475,49.7607,49.8475,400.0
2018-07-11 10:10:00,63.26,63.28,63.26,63.28,300.0,49.8711,49.8869,49.8711,49.8869,300.0
2018-07-11 10:15:00,63.36,63.42,63.36,63.42,200.0,49.95,49.9973,49.95,49.9973,200.0
2018-07-11 10:20:00,63.38,63.38,63.3,63.32,500.0,49.9657,49.9657,49.9027,49.9184,500.0
2018-07-11 10:25:00,63.34,63.34,63.34,63.34,100.0,49.9342,49.9342,49.9342,49.9342,100.0
2018-07-11 10:30:00,63.26,63.26,63.18,63.2,653.0,49.8711,49.8711,49.808,49.8238,653.0
2018-07-11 10:35:00,63.19,63.19,63.09,63.1,2619.0,49.8159,49.8159,49.7371,49.745,2619.0
2018-07-11 10:40:00,63.12,63.12,63.09,63.09,600.0,49.7607,49.7607,49.7371,49.7371,600.0
2018-07-11 10:45:00,63.05,63.13,63.03,63.13,1505.0,49.7056,49.7686,49.6898,49.7686,1505.0
2018-07-11 10:50:00,63.13,63.25,63.13,63.25,800.0,49.7686,49.8632,49.7686,49.8632,800.0
2018-07-11 10:55:00,63.2,63.2,63.2,63.2,300.0,49.8238,49.8238,49.8238,49.8238,300.0
2018-07-11 11:00:00,63.18,63.27,63.16,63.25,1000.0,49.808,49.879,49.7923,49.8632,1000.0
2018-07-11 11:05:00,63.27,63.35,63.27,63.33,800.0,49.879,49.9421,49.879,49.9263,800.0
2018-07-11 11:10:00,63.33,63.33,63.22,63.22,300.0,49.9263,49.9263,49.8396,49.8396,300.0
2018-07-11 11:15:00,63.2,63.2,63.09,63.09,500.0,49.8238,49.8238,49.7371,49.7371,500.0
2018-07-11 11:20:00,63.08,63.16,63.08,63.16,500.0,49.7292,49.7923,49.7292,49.7923,500.0
2018-07-11 11:25:00,63.21,63.22,63.21,63.22,200.0,49.8317,49.8396,49.8317,49.8396,200.0
2018-07-11 11:30:00,63.25,63.26,63.24,63.25,700.0,49.8632,49.8711,49.8554,49.8632,700.0
2018-07-11 11:35:00,63.27,63.27,63.27,63.27,100.0,49.879,49.879,49.879,49.879,100.0
2018-07-11 11:40:00,63.26,63.26,63.21,63.21,600.0,49.8711,49.8711,49.8317,49.8317,600.0
2018-07-11 11:45:00,63.22,63.22,63.22,63.22,200.0,49.8396,49.8396,49.8396,49.8396,200.0
2018-07-11 11:50:00,63.24,63.24,63.21,63.22,400.0,49.8554,49.8554,49.8317,49.8396,400.0
2018-07-11 11:55:00,63.15,63.15,63.01,63.01,495.0,49.7844,49.7844,49.674,49.674,495.0
2018-07-11 12:00:00,63.02,63.02,63.02,63.02,200.0,49.6819,49.6819,49.6819,49.6819,200.0
2018-07-11 12:05:00,63.03,63.05,63.03,63.03,400.0,49.6898,49.7056,49.6898,49.6898,400.0
2018-07-11 12:10:00,63.04,63.04,63.03,63.03,300.0,49.6977,49.6977,49.6898,49.6898,300.0
2018-07-11 12:15:00,63.05,63.05,63.03,63.04,300.0,49.7056,49.7056,49.6898,49.6977,300.0
2018-07-11 12:20:00,63.02,63.03,63.01,63.01,600.0,49.6819,49.6898,49.674,49.674,600.0
2018-07-11 12:25:00,62.94,62.94,62.93,62.93,200.0,49.6188,49.6188,49.611,49.611,200.0
2018-07-11 12:30:00,62.93,62.96,62.92,62.92,504.0,49.611,49.6346,49.6031,49.6031,504.0
2018-07-11 12:35:00,62.86,62.88,62.86,62.88,700.0,49.5558,49.5715,49.5558,49.5715,700.0
2018-07-11 12:40:00,62.96,63.07,62.96,63.07,450.0,49.6346,49.7213,49.6346,49.7213,450.0
2018-07-11 12:45:00,63.07,63.07,63.03,63.03,600.0,49.7213,49.7213,49.6898,49.6898,600.0
2018-07-11 12:50:00,63.07,63.16,63.07,63.16,300.0,49.7213,49.7923,49.7213,49.7923,300.0
2018-07-11 12:55:00,63.15,63.15,63.13,63.13,400.0,49.7844,49.7844,49.7686,49.7686,400.0
2018-07-11 13:00:00,63.12,63.14,63.12,63.14,300.0,49.7607,49.7765,49.7607,49.7765,300.0
2018-07-11 13:05:00,63.16,63.16,63.15,63.15,300.0,49.7923,49.7923,49.7844,49.7844,300.0
2018-07-11 13:10:00,63.12,63.13,63.12,63.13,600.0,49.7607,49.7686,49.7607,49.7686,600.0
2018-07-11 13:15:00,63.17,63.2,63.17,63.2,300.0,49.8002,49.8238,49.8002,49.8238,300.0
2018-07-11 13:20:00,63.19,63.19,63.16,63.16,400.0,49.8159,49.8159,49.7923,49.7923,400.0
2018-07-11 13:25:00,63.16,63.16,63.16,63.16,0.0,49.7923,49.7923,49.7923,49.7923,0.0
2018-07-11 13:30:00,63.15,63.15,63.15,63.15,100.0,49.7844,49.7844,49.7844,49.7844,100.0
2018-07-11 13:35:00,63.17,63.19,63.17,63.19,300.0,49.8002,49.8159,49.8002,49.8159,300.0
2018-07-11 13:40:00,63.23,63.26,63.23,63.26,400.0,49.8475,49.8711,49.8475,49.8711,400.0
2018-07-11 13:45:00,63.26,63.28,63.25,63.25,2200.0,49.8711,49.8869,49.8632,49.8632,2200.0
2018-07-11 13:50:00,63.25,63.25,63.24,63.25,4242.0,49.8632,49.8632,49.8554,49.8632,4242.0
2018-07-11 13:55:00,63.26,63.27,63.26,63.26,3718.0,49.8711,49.879,49.8711,49.8711,3718.0
2018-07-11 14:00:00,63.33,63.33,63.32,63.32,200.0,49.9263,49.9263,49.9184,49.9184,200.0
2018-07-11 14:05:00,63.39,63.42,63.39,63.42,300.0,49.9736,49.9973,49.9736,49.9973,300.0
2018-07-11 14:10:00,63.38,63.38,63.38,63.38,100.0,49.9657,49.9657,49.9657,49.9657,100.0
2018-07-11 14:15:00,63.38,63.38,63.38,63.38,100.0,49.9657,49.9657,49.9657,49.9657,100.0
2018-07-11 14:20:00,63.29,63.29,63.29,63.29,100.0,49.8948,49.8948,49.8948,49.8948,100.0
2018-07-11 14:25:00,63.29,63.29,63.27,63.27,200.0,49.8948,49.8948,49.879,49.879,200.0
2018-07-11 14:30:00,63.22,63.22,63.19,63.2,600.0,49.8396,49.8396,49.8159,49.8238,600.0
2018-07-11 14:35:00,63.22,63.22,63.17,63.17,467.0,49.8396,49.8396,49.8002,49.8002,467.0
2018-07-11 14:40:00,63.17,63.2,63.17,63.2,1173.0,49.8002,49.8238,49.8002,49.8238,1173.0
2018-07-11 14:45:00,63.24,63.24,63.24,63.24,200.0,49.8554,49.8554,49.8554,49.8554,200.0
2018-07-11 14:50:00,63.2,63.2,63.16,63.19,700.0,49.8238,49.8238,49.7923,49.8159,700.0
2018-07-11 14:55:00,63.19,63.19,63.19,63.19,200.0,49.8159,49.8159,49.8159,49.8159,200.0
2018-07-11 15:00:00,63.21,63.23,63.2,63.21,600.0,49.8317,49.8475,49.8238,49.8317,600.0
2018-07-11 15:05:00,63.22,63.22,63.21,63.22,500.0,49.8396,49.8396,49.8317,49.8396,500.0
2018-07-11 15:10:00,63.22,63.22,63.18,63.19,1090.0,49.8396,49.8396,49.808,49.8159,1090.0
2018-07-11 15:15:00,63.17,63.17,63.15,63.15,600.0,49.8002,49.8002,49.7844,49.7844,600.0
2018-07-11 15:20:00,63.17,63.17,63.13,63.14,900.0,49.8002,49.8002,49.7686,49.7765,900.0
2018-07-11 15:25:00,63.17,63.17,63.14,63.14,500.0,49.8002,49.8002,49.7765,49.7765,500.0
2018-07-11 15:30:00,63.13,63.13,63.08,63.1,1599.0,49.7686,49.7686,49.7292,49.745,1599.0
2018-07-11 15:35:00,63.1,63.17,63.09,63.16,1610.0,49.745,49.8002,49.7371,49.7923,1610.0
2018-07-11 15:40:00,63.14,63.14,63.12,63.12,500.0,49.7765,49.7765,49.7607,49.7607,500.0
2018-07-11 15:45:00,63.15,63.18,63.15,63.16,2042.0,49.7844,49.808,49.7844,49.7923,2042.0
2018-07-11 15:50:00,63.15,63.18,63.14,63.17,2498.0,49.7844,49.808,49.7765,49.8002,2498.0
2018-07-11 15:55:00,63.18,63.18,63.08,63.1,4744.0,49.808,49.808,49.7292,49.745,4744.0
2018-07-12 09:30:00,63.11,63.11,62.98,62.98,400.0,49.7529,49.7529,49.6504,49.6504,400.0
2018-07-12 09:35:00,62.96,63.02,62.96,63.02,200.0,49.6346,49.6819,49.6346,49.6819,200.0
2018-07-12 09:40:00,63.06,63.1,63.06,63.1,300.0,49.7134,49.745,49.7134,49.745,300.0
2018-07-12 09:45:00,63.1,63.1,63.1,63.1,0.0,49.745,49.745,49.745,49.745,0.0
2018-07-12 09:50:00,63.19,63.19,63.19,63.19,100.0,49.8159,49.8159,49.8159,49.8159,100.0
2018-07-12 09:55:00,63.15,63.17,63.15,63.17,300.0,49.7844,49.8002,49.7844,49.8002,300.0
2018-07-12 10:00:00,63.3,63.3,63.28,63.28,300.0,49.9027,49.9027,49.8869,49.8869,300.0
2018-07-12 10:05:00,63.23,63.23,63.13,63.16,500.0,49.8475,49.8475,49.7686,49.7923,500.0
2018-07-12 10:10:00,63.16,63.16,63.16,63.16,0.0,49.7923,49.7923,49.7923,49.7923,0.0
2018-07-12 10:15:00,63.08,63.08,63.03,63.05,300.0,49.7292,49.7292,49.6898,49.7056,300.0
2018-07-12 10:20:00,62.95,62.95,62.89,62.89,605.0,49.6267,49.6267,49.5794,49.5794,605.0
2018-07-12 10:25:00,62.86,62.91,62.86,62.91,600.0,49.5558,49.5952,49.5558,49.5952,600.0
2018-07-12 10:30:00,63.02,63.02,63.02,63.02,100.0,49.6819,49.6819,49.6819,49.6819,100.0
2018-07-12 10:35:00,63.07,63.12,63.07,63.12,500.0,49.7213,49.7607,49.7213,49.7607,500.0
2018-07-12 10:40:00,63.12,63.12,63.12,63.12,300.0,49.7607,49.7607,49.7607,49.7607,300.0
2018-07-12 10:45:00,63.14,63.14,63.06,63.1,600.0,49.7765,49.7765,49.7134,49.745,600.0
2018-07-12 10:50:00,63.12,63.12,63.12,63.12,200.0,49.7607,49.7607,49.7607,49.7607,200.0
2018-07-12 10:55:00,63.13,63.13,63.13,63.13,100.0,49.7686,49.7686,49.7686,49.7686,100.0
2018-07-12 11:00:00,63.15,63.15,63.13,63.13,900.0,49.7844,49.7844,49.7686,49.7686,900.0
2018-07-12 11:05:00,63.09,63.09,62.93,62.93,1121.0,49.7371,49.7371,49.611,49.611,1121.0
2018-07-12 11:10:00,62.96,62.99,62.96,62.99,400.0,49.6346,49.6583,49.6346,49.6583,400.0
2018-07-12 11:15:00,63.01,63.01,63.01,63.01,100.0,49.674,49.674,49.674,49.674,100.0
2018-07-12 11:20:00,62.99,63.02,62.99,63.0,600.0,49.6583,49.6819,49.6583,49.6661,600.0
2018-07-12 11:25:00,62.99,63.02,62.99,63.02,400.0,49.6583,49.6819,49.6583,49.6819,400.0
2018-07-12 11:30:00,62.95,63.01,62.95,63.01,400.0,49.6267,49.674,49.6267,49.674,400.0
2018-07-12 11:35:00,62.98,62.98,62.95,62.95,200.0,49.6504,49.6504,49.6267,49.6267,200.0
2018-07-12 11:40:00,62.98,62.98,62.98,62.98,100.0,49.6504,49.6504,49.6504,49.6504,100.0
2018-07-12 11:45:00,62.96,62.97,62.96,62.97,300.0,49.6346,49.6425,49.6346,49.6425,300.0
2018-07-12 11:50:00,62.97,63.0,62.97,63.0,200.0,49.6425,49.6661,49.6425,49.6661,200.0
2018-07-12 11:55:00,63.0,63.0,63.0,63.0,0.0,49.6661,49.6661,49.6661,49.6661,0.0
2018-07-12 12:00:00,62.98,62.98,62.97,62.97,396.0,49.6504,49.6504,49.6425,49.6425,396.0
2018-07-12 12:05:00,62.97,63.0,62.97,62.97,400.0,49.6425,49.6661,49.6425,49.6425,400.0
2018-07-12 12:10:00,62.97,62.97,62.97,62.97,0.0,49.6425,49.6425,49.6425,49.6425,0.0
2018-07-12 12:15:00,63.1,63.12,63.1,63.12,200.0,49.745,49.7607,49.745,49.7607,200.0
2018-07-12 12:20:00,63.09,63.09,63.09,63.09,200.0,49.7371,49.7371,49.7371,49.7371,200.0
2018-07-12 12:25:00,63.11,63.12,63.11,63.12,200.0,49.7529,49.7607,49.7529,49.7607,200.0
2018-07-12 12:30:00,63.11,63.11,63.11,63.11,200.0,49.7529,49.7529,49.7529,49.7529,200.0
2018-07-12 12:35:00,63.11,63.11,63.11,63.11,0.0,49.7529,49.7529,49.7529,49.7529,0.0
2018-07-12 12:40:00,63.08,63.11,63.06,63.11,900.0,49.7292,49.7529,49.7134,49.7529,900.0
2018-07-12 12:45:00,63.16,63.16,63.16,63.16,260.0,49.7923,49.7923,49.7923,49.7923,260.0
2018-07-12 12:50:00,63.16,63.16,63.16,63.16,0.0,49.7923,49.7923,49.7923,49.7923,0.0
2018-07-12 12:55:00,63.2,63.25,63.2,63.23,300.0,49.8238,49.8632,49.8238,49.8475,300.0
2018-07-12 13:00:00,63.19,63.21,63.19,63.21,300.0,49.8159,49.8317,49.8159,49.8317,300.0
2018-07-12 13:05:00,63.16,63.16,63.16,63.16,100.0,49.7923,49.7923,49.7923,49.7923,100.0
2018-07-12 13:10:00,63.17,63.17,63.16,63.16,235.0,49.8002,49.8002,49.7923,49.7923,235.0
2018-07-12 13:15:00,63.16,63.16,63.16,63.16,0.0,49.7923,49.7923,49.7923,49.7923,0.0
2018-07-12 13:20:00,63.18,63.21,63.18,63.21,400.0,49.808,49.8317,49.808,49.8317,400.0
2018-07-12 13:25:00,63.21,63.21,63.21,63.21,0.0,49.8317,49.8317,49.8317,49.8317,0.0
2018-07-12 13:30:00,63.2,63.2,63.2,63.2,100.0,49.8238,49.8238,49.8238,49.8238,100.0
2018-07-12 13:35:00,63.25,63.26,63.25,63.26,200.0,49.8632,49.8711,49.8632,49.8711,200.0
2018-07-12 13:40:00,63.28,63.28,63.24,63.24,447.0,49.8869,49.8869,49.8554,49.8554,447.0
2018-07-12 13:45:00,63.24,63.24,63.24,63.24,0.0,49.8554,49.8554,49.8554,49.8554,0.0
2018-07-12 13:50:00,63.33,63.37,63.33,63.37,200.0,49.9263,49.9578,49.9263,49.9578,200.0
2018-07-12 13:55:00,63.35,63.35,63.35,63.35,100.0,49.9421,49.9421,49.9421,49.9421,100.0
2018-07-12 14:00:00,63.32,63.32,63.32,63.32,100.0,49.9184,49.9184,49.9184,49.9184,100.0
2018-07-12 14:05:00,63.29,63.29,63.29,63.29,100.0,49.8948,49.8948,49.8948,49.8948,100.0
2018-07-12 14:10:00,63.33,63.33,63.24,63.24,200.0,49.9263,49.9263,49.8554,49.8554,200.0
2018-07-12 14:15:00,63.26,63.27,63.26,63.27,200.0,49.8711,49.879,49.8711,49.879,200.0
2018-07-12 14:20:00,63.27,63.27,63.27,63.27,0.0,49.879,49.879,49.879,49.879,0.0
2018-07-12 14:25:00,63.2,63.2,63.18,63.18,200.0,49.8238,49.8238,49.808,49.808,200.0
2018-07-12 14:30:00,63.14,63.14,63.09,63.09,200.0,49.7765,49.7765,49.7371,49.7371,200.0
2018-07-12 14:35:00,63.05,63.05,63.05,63.05,200.0,49.7056,49.7056,49.7056,49.7056,200.0
2018-07-12 14:40:00,63.06,63.06,63.06,63.06,100.0,49.7134,49.7134,49.7134,49.7134,100.0
2018-07-12 14:45:00,63.03,63.03,63.03,63.03,200.0,49.6898,49.6898,49.6898,49.6898,200.0
2018-07-12 14:50:00,63.05,63.05,63.02,63.02,300.0,49.7056,49.7056,49.6819,49.6819,300.0
2018-07-12 14:55:00,63.06,63.14,63.06,63.13,400.0,49.7134,49.7765,49.7134,49.7686,400.0
2018-07-12 15:00:00,63.15,63.15,63.09,63.09,500.0,49.7844,49.7844,49.7371,49.7371,500.0
2018-07-12 15:05:00,63.05,63.07,63.05,63.07,275.0,49.7056,49.7213,49.7056,49.7213,275.0
2018-07-12 15:10:00,63.1,63.1,63.08,63.08,300.0,49.745,49.745,49.7292,49.7292,300.0
2018-07-12 15:15:00,63.08,63.08,63.08,63.08,0.0,49.7292,49.7292,49.7292,49.7292,0.0
2018-07-12 15:20:00,63.1,63.1,63.04,63.04,200.0,49.745,49.745,49.6977,49.6977,200.0
2018-07-12 15:25:00,63.05,63.05,63.05,63.05,100.0,49.7056,49.7056,49.7056,49.7056,100.0
2018-07-12 15:30:00,63.08,63.09,63.07,63.09,400.0,49.7292,49.7371,49.7213,49.7371,400.0
2018-07-12 15:35:00,63.1,63.13,63.1,63.12,1098.0,49.745,49.7686,49.745,49.7607,1098.0
2018-07-12 15:40:00,63.14,63.18,63.14,63.17,1032.0,49.7765,49.808,49.7765,49.8002,1032.0
2018-07-12 15:45:00,63.14,63.14,63.12,63.13,1474.0,49.7765,49.7765,49.7607,49.7686,1474.0
2018-07-12 15:50:00,63.15,63.16,63.15,63.15,600.0,49.7844,49.7923,49.7844,49.7844,600.0
2018-07-12 15:55:00,63.18,63.18,63.15,63.17,3417.0,49.808,49.808,49.7844,49.8002,3417.0
2018-07-13 09:30:00,63.38,63.45,63.34,63.34,435.0,49.9657,50.0209,49.9342,49.9342,435.0
2018-07-13 09:35:00,63.34,63.34,63.34,63.34,0.0,49.9342,49.9342,49.9342,49.9342,0.0
2018-07-13 09:40:00,63.28,63.28,63.28,63.28,100.0,49.8869,49.8869,49.8869,49.8869,100.0
2018-07-13 09:45:00,63.38,63.49,63.38,63.49,300.0,49.9657,50.0524,49.9657,50.0524,300.0
2018-07-13 09:50:00,63.42,63.42,63.42,63.42,200.0,49.9973,49.9973,49.9973,49.9973,200.0
2018-07-13 09:55:00,63.45,63.45,63.4,63.4,300.0,50.0209,50.0209,49.9815,49.9815,300.0
2018-07-13 10:00:00,63.26,63.26,63.17,63.17,300.0,49.8711,49.8711,49.8002,49.8002,300.0
2018-07-13 10:05:00,63.14,63.15,63.13,63.15,300.0,49.7765,49.7844,49.7686,49.7844,300.0
2018-07-13 10:10:00,62.95,62.95,62.85,62.85,707.0,49.6267,49.6267,49.5479,49.5479,707.0
2018-07-13 10:15:00,62.82,62.82,62.61,62.61,865.0,49.5242,49.5242,49.3587,49.3587,865.0
2018-07-13 10:20:00,62.54,62.57,62.47,62.47,1400.0,49.3035,49.3272,49.2483,49.2483,1400.0
2018-07-13 10:25:00,62.53,62.53,62.42,62.45,600.0,49.2956,49.2956,49.2089,49.2326,600.0
2018-07-13 10:30:00,62.53,62.6,62.53,62.6,500.0,49.2956,49.3508,49.2956,49.3508,500.0
2018-07-13 10:35:00,62.6,62.6,62.54,62.54,400.0,49.3508,49.3508,49.3035,49.3035,400.0
2018-07-13 10:40:00,62.55,62.55,62.55,62.55,100.0,49.3114,49.3114,49.3114,49.3114,100.0
2018-07-13 10:45:00,62.65,62.7,62.65,62.7,300.0,49.3902,49.4296,49.3902,49.4296,300.0
2018-07-13 10:50:00,62.76,62.76,62.68,62.71,514.0,49.4769,49.4769,49.4139,49.4375,514.0
2018-07-13 10:55:00,62.81,62.83,62.81,62.83,200.0,49.5164,49.5321,49.5164,49.5321,200.0
2018-07-13 11:00:00,62.87,62.9,62.87,62.9,200.0,49.5637,49.5873,49.5637,49.5873,200.0
2018-07-13 11:05:00,62.87,62.87,62.87,62.87,200.0,49.5637,49.5637,49.5637,49.5637,200.0
2018-07-13 11:10:00,62.85,62.85,62.78,62.78,500.0,49.5479,49.5479,49.4927,49.4927,500.0
2018-07-13 11:15:00,62.8,62.8,62.77,62.77,300.0,49.5085,49.5085,49.4848,49.4848,300.0
2018-07-13 11:20:00,62.67,62.75,62.67,62.69,700.0,49.406,49.4691,49.406,49.4218,700.0
2018-07-13 11:25:00,62.66,62.77,62.66,62.77,300.0,49.3981,49.4848,49.3981,49.4848,300.0
2018-07-13 11:30:00,62.79,62.83,62.79,62.82,600.0,49.5006,49.5321,49.5006,49.5242,600.0
2018-07-13 11:35:00,62.87,62.88,62.87,62.88,200.0,49.5637,49.5715,49.5637,49.5715,200.0
2018-07-13 11:40:00,62.88,62.92,62.87,62.92,300.0,49.5715,49.6031,49.5637,49.6031,300.0
2018-07-13 11:45:00,62.96,63.02,62.96,63.02,400.0,49.6346,49.6819,49.6346,49.6819,400.0
2018-07-13 11:50:00,63.04,63.05,62.97,62.97,300.0,49.6977,49.7056,49.6425,49.6425,300.0
2018-07-13 11:55:00,62.94,62.94,62.89,62.89,400.0,49.6188,49.6188,49.5794,49.5794,400.0
2018-07-13 12:00:00,62.9,62.9,62.84,62.84,300.0,49.5873,49.5873,49.54,49.54,300.0
2018-07-13 12:05:00,62.84,62.9,62.84,62.9,600.0,49.54,49.5873,49.54,49.5873,600.0
2018-07-13 12:10:00,62.9,62.9,62.9,62.9,0.0,49.5873,49.5873,49.5873,49.5873,0.0
2018-07-13 12:15:00,62.88,62.88,62.87,62.87,286.0,49.5715,49.5715,49.5637,49.5637,286.0
2018-07-13 12:20:00,62.91,62.92,62.91,62.92,400.0,49.5952,49.6031,49.5952,49.6031,400.0
2018-07-13 12:25:00,62.91,62.91,62.87,62.87,300.0,49.5952,49.5952,49.5637,49.5637,300.0
2018-07-13 12:30:00,62.86,62.86,62.83,62.83,300.0,49.5558,49.5558,49.5321,49.5321,300.0
2018-07-13 12:35:00,62.83,62.83,62.83,62.83,0.0,49.5321,49.5321,49.5321,49.5321,0.0
2018-07-13 12:40:00,62.83,62.83,62.83,62.83,0.0,49.5321,49.5321,49.5321,49.5321,0.0
2018-07-13 12:45:00,62.83,62.83,62.83,62.83,0.0,49.5321,49.5321,49.5321,49.5321,0.0
2018-07-13 12:50:00,62.81,62.81,62.8,62.8,300.0,49.5164,49.5164,49.5085,49.5085,300.0
2018-07-13 12:55:00,62.8,62.8,62.8,62.8,0.0,49.5085,49.5085,49.5085,49.5085,0.0
2018-07-13 13:00:00,62.87,62.87,62.86,62.86,200.0,49.5637,49.5637,49.5558,49.5558,200.0
2018-07-13 13:05:00,62.94,62.94,62.94,62.94,100.0,49.6188,49.6188,49.6188,49.6188,100.0
2018-07-13 13:10:00,62.94,62.94,62.92,62.92,500.0,49.6188,49.6188,49.6031,49.6031,500.0
2018-07-13 13:15:00,62.92,62.92,62.92,62.92,0.0,49.6031,49.6031,49.6031,49.6031,0.0
2018-07-13 13:20:00,62.89,62.89,62.87,62.88,300.0,49.5794,49.5794,49.5637,49.5715,300.0
2018-07-13 13:25:00,62.88,62.88,62.86,62.86,200.0,49.5715,49.5715,49.5558,49.5558,200.0
2018-07-13 13:30:00,62.87,62.87,62.87,62.87,200.0,49.5637,49.5637,49.5637,49.5637,200.0
2018-07-13 13:35:00,62.88,62.88,62.88,62.88,200.0,49.5715,49.5715,49.5715,49.5715,200.0
2018-07-13 13:40:00,62.88,62.89,62.88,62.89,300.0,49.5715,49.5794,49.5715,49.5794,300.0
2018-07-13 13:45:00,62.91,62.91,62.91,62.91,200.0,49.5952,49.5952,49.5952,49.5952,200.0
2018-07-13 13:50:00,62.91,62.91,62.86,62.86,600.0,49.5952,49.5952,49.5558,49.5558,600.0
2018-07-13 13:55:00,62.83,62.83,62.83,62.83,200.0,49.5321,49.5321,49.5321,49.5321,200.0
2018-07-13 14:00:00,62.81,62.82,62.81,62.81,400.0,49.5164,49.5242,49.5164,49.5164,400.0
2018-07-13 14:05:00,62.81,62.81,62.81,62.81,0.0,49.5164,49.5164,49.5164,49.5164,0.0
2018-07-13 14:10:00,62.84,62.84,62.81,62.81,900.0,49.54,49.54,49.5164,49.5164,900.0
2018-07-13 14:15:00,62.8,62.81,62.8,62.8,1000.0,49.5085,49.5164,49.5085,49.5085,1000.0
2018-07-13 14:20:00,62.88,62.88,62.88,62.88,100.0,49.5715,49.5715,49.5715,49.5715,100.0
2018-07-13 14:25:00,62.89,62.89,62.88,62.88,443.0,49.5794,49.5794,49.5715,49.5715,443.0
2018-07-13 14:30:00,62.87,62.9,62.87,62.9,500.0,49.5637,49.5873,49.5637,49.5873,500.0
2018-07-13 14:35:00,62.89,62.89,62.89,62.89,200.0,49.5794,49.5794,49.5794,49.5794,200.0
2018-07-13 14:40:00,62.89,62.89,62.86,62.86,600.0,49.5794,49.5794,49.5558,49.5558,600.0
2018-07-13 14:45:00,62.83,62.83,62.78,62.78,300.0,49.5321,49.5321,49.4927,49.4927,300.0
2018-07-13 14:50:00,62.78,62.84,62.78,62.84,200.0,49.4927,49.54,49.4927,49.54,200.0
2018-07-13 14:55:00,62.86,62.86,62.86,62.86,200.0,49.5558,49.5558,49.5558,49.5558,200.0
2018-07-13 15:00:00,62.85,62.85,62.84,62.84,400.0,49.5479,49.5479,49.54,49.54,400.0
2018-07-13 15:05:00,62.84,62.84,62.8,62.8,200.0,49.54,49.54,49.5085,49.5085,200.0
2018-07-13 15:10:00,62.78,62.78,62.78,62.78,200.0,49.4927,49.4927,49.4927,49.4927,200.0
2018-07-13 15:15:00,62.75,62.75,62.75,62.75,200.0,49.4691,49.4691,49.4691,49.4691,200.0
2018-07-13 15:20:00,62.71,62.71,62.65,62.66,641.0,49.4375,49.4375,49.3902,49.3981,641.0
2018-07-13 15:25:00,62.59,62.59,62.59,62.59,322.0,49.3429,49.3429,49.3429,49.3429,322.0
2018-07-13 15:30:00,62.64,62.65,62.63,62.65,300.0,49.3823,49.3902,49.3745,49.3902,300.0
2018-07-13 15:35:00,62.77,62.77,62.73,62.73,700.0,49.4848,49.4848,49.4533,49.4533,700.0
2018-07-13 15:40:00,62.75,62.75,62.74,62.74,200.0,49.4691,49.4691,49.4612,49.4612,200.0
2018-07-13 15:45:00,62.7,62.7,62.56,62.56,1300.0,49.4296,49.4296,49.3193,49.3193,1300.0
2018-07-13 15:50:00,62.6,62.6,62.55,62.55,808.0,49.3508,49.3508,49.3114,49.3114,808.0
2018-07-13 15:55:00,62.56,62.66,62.56,62.65,5776.0,49.3193,49.3981,49.3193,49.3902,5776.0
2018-07-16 09:30:00,62.24,62.35,62.24,62.32,339.0,49.067,49.1537,49.067,49.1301,339.0
2018-07-16 09:35:00,62.34,62.34,62.18,62.18,1309.0,49.1458,49.1458,49.0197,49.0197,1309.0
2018-07-16 09:40:00,62.11,62.14,61.98,61.98,600.0,48.9645,48.9882,48.862,48.862,600.0
2018-07-16 09:45:00,61.98,62.04,61.88,61.88,500.0,48.862,48.9093,48.7832,48.7832,500.0
2018-07-16 09:50:00,61.83,61.94,61.82,61.94,1100.0,48.7438,48.8305,48.7359,48.8305,1100.0
2018-07-16 09:55:00,61.89,61.98,61.78,61.84,800.0,48.7911,48.862,48.7044,48.7517,800.0
2018-07-16 10:00:00,61.86,62.03,61.86,62.03,600.0,48.7674,48.9014,48.7674,48.9014,600.0
2018-07-16 10:05:00,62.07,62.07,61.94,61.94,300.0,48.933,48.933,48.8305,48.8305,300.0
2018-07-16 10:10:00,61.93,61.93,61.86,61.86,700.0,48.8226,48.8226,48.7674,48.7674,700.0
2018-07-16 10:15:00,61.81,61.83,61.75,61.75,500.0,48.728,48.7438,48.6807,48.6807,500.0
2018-07-16 10:20:00,61.85,62.05,61.85,62.05,200.0,48.7595,48.9172,48.7595,48.9172,200.0
2018-07-16 10:25:00,62.1,62.13,62.04,62.05,500.0,48.9566,48.9803,48.9093,48.9172,500.0
2018-07-16 10:30:00,62.05,62.08,62.01,62.04,600.0,48.9172,48.9409,48.8857,48.9093,600.0
2018-07-16 10:35:00,62.1,62.1,62.1,62.1,100.0,48.9566,48.9566,48.9566,48.9566,100.0
2018-07-16 10:40:00,62.08,62.19,62.08,62.19,700.0,48.9409,49.0276,48.9409,49.0276,700.0
2018-07-16 10:45:00,62.24,62.35,62.24,62.35,500.0,49.067,49.1537,49.067,49.1537,500.0
2018-07-16 10:50:00,62.46,62.5,62.43,62.43,600.0,49.2404,49.272,49.2168,49.2168,600.0
2018-07-16 10:55:00,62.53,62.53,62.46,62.49,400.0,49.2956,49.2956,49.2404,49.2641,400.0
2018-07-16 11:00:00,62.46,62.49,62.45,62.49,800.0,49.2404,49.2641,49.2326,49.2641,800.0
2018-07-16 11:05:00,62.46,62.46,62.37,62.42,1100.0,49.2404,49.2404,49.1695,49.2089,1100.0
2018-07-16 11:10:00,62.36,62.36,62.36,62.36,100.0,49.1616,49.1616,49.1616,49.1616,100.0
2018-07-16 11:15:00,62.37,62.4,62.37,62.4,200.0,49.1695,49.1931,49.1695,49.1931,200.0
2018-07-16 11:20:00,62.4,62.4,62.4,62.4,0.0,49.1931,49.1931,49.1931,49.1931,0.0
2018-07-16 11:25:00,62.35,62.35,62.35,62.35,300.0,49.1537,49.1537,49.1537,49.1537,300.0
2018-07-16 11:30:00,62.4,62.4,62.4,62.4,100.0,49.1931,49.1931,49.1931,49.1931,100.0
2018-07-16 11:35:00,62.43,62.43,62.29,62.29,600.0,49.2168,49.2168,49.1064,49.1064,600.0
2018-07-16 11:40:00,62.29,62.35,62.28,62.35,1000.0,49.1064,49.1537,49.0985,49.1537,1000.0
2018-07-16 11:45:00,62.24,62.24,62.24,62.24,226.0,49.067,49.067,49.067,49.067,226.0
2018-07-16 11:50:00,62.22,62.24,62.22,62.24,200.0,49.0512,49.067,49.0512,49.067,200.0
2018-07-16 11:55:00,62.31,62.34,62.31,62.34,200.0,49.1222,49.1458,49.1222,49.1458,200.0
2018-07-16 12:00:00,62.38,62.38,62.38,62.38,200.0,49.1774,49.1774,49.1774,49.1774,200.0
2018-07-16 12:05:00,62.38,62.41,62.38,62.41,300.0,49.1774,49.201,49.1774,49.201,300.0
2018-07-16 12:10:00,62.41,62.41,62.41,62.41,0.0,49.201,49.201,49.201,49.201,0.0
2018-07-16 12:15:00,62.43,62.43,62.43,62.43,100.0,49.2168,49.2168,49.2168,49.2168,100.0
2018-07-16 12:20:00,62.45,62.58,62.45,62.56,600.0,49.2326,49.335,49.2326,49.3193,600.0
2018-07-16 12:25:00,62.54,62.59,62.54,62.59,300.0,49.3035,49.3429,49.3035,49.3429,300.0
2018-07-16 12:30:00,62.61,62.61,62.52,62.52,700.0,49.3587,49.3587,49.2877,49.2877,700.0
2018-07-16 12:35:00,62.51,62.54,62.51,62.54,200.0,49.2799,49.3035,49.2799,49.3035,200.0
2018-07-16 12:40:00,62.52,62.52,62.52,62.52,200.0,49.2877,49.2877,49.2877,49.2877,200.0
2018-07-16 12:45:00,62.53,62.57,62.53,62.57,700.0,49.2956,49.3272,49.2956,49.3272,700.0
2018-07-16 12:50:00,62.63,62.63,62.63,62.63,100.0,49.3745,49.3745,49.3745,49.3745,100.0
2018-07-16 12:55:00,62.65,62.69,62.65,62.69,200.0,49.3902,49.4218,49.3902,49.4218,200.0
2018-07-16 13:00:00,62.69,62.69,62.58,62.58,400.0,49.4218,49.4218,49.335,49.335,400.0
2018-07-16 13:05:00,62.59,62.65,62.59,62.64,400.0,49.3429,49.3902,49.3429,49.3823,400.0
2018-07-16 13:10:00,62.64,62.64,62.64,62.64,0.0,49.3823,49.3823,49.3823,49.3823,0.0
2018-07-16 13:15:00,62.65,62.66,62.62,62.62,800.0,49.3902,49.3981,49.3666,49.3666,800.0
2018-07-16 13:20:00,62.63,62.63,62.59,62.59,500.0,49.3745,49.3745,49.3429,49.3429,500.0
2018-07-16 13:25:00,62.62,62.62,62.58,62.58,300.0,49.3666,49.3666,49.335,49.335,300.0
2018-07-16 13:30:00,62.59,62.61,62.59,62.61,200.0,49.3429,49.3587,49.3429,49.3587,200.0
2018-07-16 13:35:00,62.59,62.6,62.59,62.6,300.0,49.3429,49.3508,49.3429,49.3508,300.0
2018-07-16 13:40:00,62.65,62.65,62.65,62.65,100.0,49.3902,49.3902,49.3902,49.3902,100.0
2018-07-16 13:45:00,62.63,62.63,62.63,62.63,100.0,49.3745,49.3745,49.3745,49.3745,100.0
2018-07-16 13:50:00,62.65,62.68,62.65,62.68,200.0,49.3902,49.4139,49.3902,49.4139,200.0
2018-07-16 13:55:00,62.7,62.7,62.7,62.7,100.0,49.4296,49.4296,49.4296,49.4296,100.0
2018-07-16 14:00:00,62.65,62.65,62.6,62.6,300.0,49.3902,49.3902,49.3508,49.3508,300.0
2018-07-16 14:05:00,62.56,62.56,62.55,62.55,200.0,49.3193,49.3193,49.3114,49.3114,200.0
2018-07-16 14:10:00,62.56,62.56,62.56,62.56,100.0,49.3193,49.3193,49.3193,49.3193,100.0
2018-07-16 14:15:00,62.56,62.61,62.54,62.57,4145.0,49.3193,49.3587,49.3035,49.3272,4145.0
2018-07-16 14:20:00,62.53,62.53,62.46,62.49,859.0,49.2956,49.2956,49.2404,49.2641,859.0
2018-07-16 14:25:00,62.5,62.51,62.47,62.51,900.0,49.272,49.2799,49.2483,49.2799,900.0
2018-07-16 14:30:00,62.54,62.54,62.54,62.54,100.0,49.3035,49.3035,49.3035,49.3035,100.0
2018-07-16 14:35:00,62.54,62.54,62.54,62.54,200.0,49.3035,49.3035,49.3035,49.3035,200.0
2018-07-16 14:40:00,62.5,62.51,62.5,62.51,300.0,49.272,49.2799,49.272,49.2799,300.0
2018-07-16 14:45:00,62.5,62.51,62.5,62.5,300.0,49.272,49.2799,49.272,49.272,300.0
2018-07-16 14:50:00,62.49,62.54,62.49,62.52,1000.0,49.2641,49.3035,49.2641,49.2877,1000.0
2018-07-16 14:55:00,62.51,62.51,62.5,62.51,700.0,49.2799,49.2799,49.272,49.2799,700.0
2018-07-16 15:00:00,62.59,62.59,62.59,62.59,100.0,49.3429,49.3429,49.3429,49.3429,100.0
2018-07-16 15:05:00,62.61,62.71,62.61,62.7,400.0,49.3587,49.4375,49.3587,49.4296,400.0
2018-07-16 15:10:00,62.71,62.73,62.68,62.68,300.0,49.4375,49.4533,49.4139,49.4139,300.0
2018-07-16 15:15:00,62.7,62.72,62.7,62.72,400.0,49.4296,49.4454,49.4296,49.4454,400.0
2018-07-16 15:20:00,62.75,62.77,62.75,62.77,200.0,49.4691,49.4848,49.4691,49.4848,200.0
2018-07-16 15:25:00,62.78,62.82,62.78,62.82,4826.0,49.4927,49.5242,49.4927,49.5242,4826.0
2018-07-16 15:30:00,62.79,62.79,62.71,62.71,800.0,49.5006,49.5006,49.4375,49.4375,800.0
2018-07-16 15:35:00,62.67,62.67,62.63,62.65,1400.0,49.406,49.406,49.3745,49.3902,1400.0
2018-07-16 15:40:00,62.66,62.68,62.64,62.64,600.0,49.3981,49.4139,49.3823,49.3823,600.0
2018-07-16 15:45:00,62.63,62.63,62.59,62.59,1300.0,49.3745,49.3745,49.3429,49.3429,1300.0
2018-07-16 15:50:00,62.59,62.62,62.57,62.59,1900.0,49.3429,49.3666,49.3272,49.3429,1900.0
2018-07-16 15:55:00,62.59,62.63,62.54,62.59,6548.0,49.3429,49.3745,49.3035,49.3429,6548.0
2018-07-17 09:30:00,62.88,62.88,62.64,62.71,400.0,49.5715,49.5715,49.3823,49.4375,400.0
2018-07-17 09:35:00,62.54,62.66,62.54,62.66,1220.0,49.3035,49.3981,49.3035,49.3981,1220.0
2018-07-17 09:40:00,62.69,62.69,62.63,62.65,650.0,49.4218,49.4218,49.3745,49.3902,650.0
2018-07-17 09:45:00,62.72,62.85,62.71,62.71,700.0,49.4454,49.5479,49.4375,49.4375,700.0
2018-07-17 09:50:00,62.54,62.55,62.41,62.41,845.0,49.3035,49.3114,49.201,49.201,845.0
2018-07-17 09:55:00,62.47,62.49,62.39,62.4,900.0,49.2483,49.2641,49.1853,49.1931,900.0
2018-07-17 10:00:00,62.38,62.42,62.33,62.37,1367.0,49.1774,49.2089,49.138,49.1695,1367.0
2018-07-17 10:05:00,62.39,62.4,62.27,62.28,2238.0,49.1853,49.1931,49.0906,49.0985,2238.0
2018-07-17 10:10:00,62.28,62.32,62.28,62.32,300.0,49.0985,49.1301,49.0985,49.1301,300.0
2018-07-17 10:15:00,62.39,62.58,62.39,62.58,400.0,49.1853,49.335,49.1853,49.335,400.0
2018-07-17 10:20:00,62.63,62.63,62.59,62.59,400.0,49.3745,49.3745,49.3429,49.3429,400.0
2018-07-17 10:25:00,62.57,62.62,62.53,62.62,628.0,49.3272,49.3666,49.2956,49.3666,628.0
2018-07-17 10:30:00,62.54,62.58,62.53,62.58,500.0,49.3035,49.335,49.2956,49.335,500.0
2018-07-17 10:35:00,62.51,62.59,62.51,62.59,700.0,49.2799,49.3429,49.2799,49.3429,700.0
2018-07-17 10:40:00,62.61,62.61,62.57,62.58,500.0,49.3587,49.3587,49.3272,49.335,500.0
2018-07-17 10:45:00,62.41,62.43,62.41,62.43,528.0,49.201,49.2168,49.201,49.2168,528.0
2018-07-17 10:50:00,62.44,62.45,62.39,62.39,700.0,49.2247,49.2326,49.1853,49.1853,700.0
2018-07-17 10:55:00,62.41,62.41,62.38,62.38,900.0,49.201,49.201,49.1774,49.1774,900.0
2018-07-17 11:00:00,62.42,62.46,62.38,62.46,8688.0,49.2089,49.2404,49.1774,49.2404,8688.0
2018-07-17 11:05:00,62.5,62.62,62.5,62.62,800.0,49.272,49.3666,49.272,49.3666,800.0
2018-07-17 11:10:00,62.62,62.62,62.5,62.51,1100.0,49.3666,49.3666,49.272,49.2799,1100.0
2018-07-17 11:15:00,62.49,62.59,62.49,62.52,900.0,49.2641,49.3429,49.2641,49.2877,900.0
2018-07-17 11:20:00,62.5,62.51,62.48,62.51,800.0,49.272,49.2799,49.2562,49.2799,800.0
2018-07-17 11:25:00,62.47,62.54,62.47,62.54,600.0,49.2483,49.3035,49.2483,49.3035,600.0
2018-07-17 11:30:00,62.56,62.56,62.47,62.47,500.0,49.3193,49.3193,49.2483,49.2483,500.0
2018-07-17 11:35:00,62.49,62.49,62.44,62.44,1015.0,49.2641,49.2641,49.2247,49.2247,1015.0
2018-07-17 11:40:00,62.47,62.52,62.47,62.48,800.0,49.2483,49.2877,49.2483,49.2562,800.0
2018-07-17 11:45:00,62.49,62.5,62.49,62.5,851.0,49.2641,49.272,49.2641,49.272,851.0
2018-07-17 11:50:00,62.5,62.52,62.48,62.48,800.0,49.272,49.2877,49.2562,49.2562,800.0
2018-07-17 11:55:00,62.47,62.47,62.43,62.43,500.0,49.2483,49.2483,49.2168,49.2168,500.0
2018-07-17 12:00:00,62.37,62.44,62.37,62.42,1300.0,49.1695,49.2247,49.1695,49.2089,1300.0
2018-07-17 12:05:00,62.4,62.4,62.34,62.35,500.0,49.1931,49.1931,49.1458,49.1537,500.0
2018-07-17 12:10:00,62.34,62.34,62.24,62.24,1266.0,49.1458,49.1458,49.067,49.067,1266.0
2018-07-17 12:15:00,62.26,62.26,62.26,62.26,600.0,49.0828,49.0828,49.0828,49.0828,600.0
2018-07-17 12:20:00,62.26,62.29,62.26,62.29,900.0,49.0828,49.1064,49.0828,49.1064,900.0
2018-07-17 12:25:00,62.29,62.3,62.29,62.3,700.0,49.1064,49.1143,49.1064,49.1143,700.0
2018-07-17 12:30:00,62.3,62.38,62.3,62.38,800.0,49.1143,49.1774,49.1143,49.1774,800.0
2018-07-17 12:35:00,62.36,62.36,62.3,62.3,1400.0,49.1616,49.1616,49.1143,49.1143,1400.0
2018-07-17 12:40:00,62.31,62.33,62.29,62.3,1200.0,49.1222,49.138,49.1064,49.1143,1200.0
2018-07-17 12:45:00,62.31,62.32,62.29,62.29,900.0,49.1222,49.1301,49.1064,49.1064,900.0
2018-07-17 12:50:00,62.31,62.32,62.3,62.31,1300.0,49.1222,49.1301,49.1143,49.1222,1300.0
2018-07-17 12:55:00,62.3,62.3,62.3,62.3,1000.0,49.1143,49.1143,49.1143,49.1143,1000.0
2018-07-17 13:00:00,62.29,62.35,62.29,62.34,900.0,49.1064,49.1537,49.1064,49.1458,900.0
2018-07-17 13:05:00,62.3,62.3,62.29,62.29,800.0,49.1143,49.1143,49.1064,49.1064,800.0
2018-07-17 13:10:00,62.29,62.3,62.26,62.29,1300.0,49.1064,49.1143,49.0828,49.1064,1300.0
2018-07-17 13:15:00,62.3,62.3,62.28,62.3,900.0,49.1143,49.1143,49.0985,49.1143,900.0
2018-07-17 13:20:00,62.3,62.3,62.28,62.29,2200.0,49.1143,49.1143,49.0985,49.1064,2200.0
2018-07-17 13:25:00,62.27,62.27,62.25,62.26,900.0,49.0906,49.0906,49.0749,49.0828,900.0
2018-07-17 13:30:00,62.26,62.26,62.23,62.23,500.0,49.0828,49.0828,49.0591,49.0591,500.0
2018-07-17 13:35:00,62.25,62.28,62.25,62.27,500.0,49.0749,49.0985,49.0749,49.0906,500.0
2018-07-17 13:40:00,62.25,62.25,62.25,62.25,100.0,49.0749,49.0749,49.0749,49.0749,100.0
2018-07-17 13:45:00,62.21,62.21,62.16,62.21,800.0,49.0433,49.0433,49.0039,49.0433,800.0
2018-07-17 13:50:00,62.19,62.19,62.14,62.14,600.0,49.0276,49.0276,48.9882,48.9882,600.0
2018-07-17 13:55:00,62.21,62.21,62.21,62.21,100.0,49.0433,49.0433,49.0433,49.0433,100.0
2018-07-17 14:00:00,62.2,62.33,62.2,62.33,1500.0,49.0355,49.138,49.0355,49.138,1500.0
2018-07-17 14:05:00,62.36,62.4,62.36,62.36,700.0,49.1616,49.1931,49.1616,49.1616,700.0
2018-07-17 14:10:00,62.34,62.34,62.29,62.29,600.0,49.1458,49.1458,49.1064,49.1064,600.0
2018-07-17 14:15:00,62.29,62.29,62.27,62.27,800.0,49.1064,49.1064,49.0906,49.0906,800.0
2018-07-17 14:20:00,62.27,62.32,62.27,62.28,1200.0,49.0906,49.1301,49.0906,49.0985,1200.0
2018-07-17 14:25:00,62.25,62.25,62.19,62.19,623.0,49.0749,49.0749,49.0276,49.0276,623.0
2018-07-17 14:30:00,62.18,62.19,62.13,62.17,1000.0,49.0197,49.0276,48.9803,49.0118,1000.0
2018-07-17 14:35:00,62.28,62.28,62.24,62.24,494.0,49.0985,49.0985,49.067,49.067,494.0
2018-07-17 14:40:00,62.22,62.29,62.22,62.26,1100.0,49.0512,49.1064,49.0512,49.0828,1100.0
2018-07-17 14:45:00,62.22,62.22,62.04,62.11,3539.0,49.0512,49.0512,48.9093,48.9645,3539.0
2018-07-17 14:50:00,62.12,62.12,62.07,62.07,631.0,48.9724,48.9724,48.933,48.933,631.0
2018-07-17 14:55:00,62.03,62.03,62.02,62.02,600.0,48.9014,48.9014,48.8936,48.8936,600.0
2018-07-17 15:00:00,62.13,62.13,62.1,62.12,1611.0,48.9803,48.9803,48.9566,48.9724,1611.0
2018-07-17 15:05:00,62.18,62.18,62.1,62.1,800.0,49.0197,49.0197,48.9566,48.9566,800.0
2018-07-17 15:10:00,62.11,62.14,62.09,62.13,1522.0,48.9645,48.9882,48.9487,48.9803,1522.0
2018-07-17 15:15:00,62.15,62.3,62.15,62.24,1500.0,48.996,49.1143,48.996,49.067,1500.0
2018-07-17 15:20:00,62.22,62.24,62.21,62.24,600.0,49.0512,49.067,49.0433,49.067,600.0
2018-07-17 15:25:00,62.23,62.27,62.21,62.22,1192.0,49.0591,49.0906,49.0433,49.0512,1192.0
2018-07-17 15:30:00,62.27,62.29,62.18,62.2,1700.0,49.0906,49.1064,49.0197,49.0355,1700.0
2018-07-17 15:35:00,62.21,62.25,62.2,62.25,2162.0,49.0433,49.0749,49.0355,49.0749,2162.0
2018-07-17 15:40:00,62.28,62.3,62.24,62.29,1900.0,49.0985,49.1143,49.067,49.1064,1900.0
2018-07-17 15:45:00,62.27,62.27,62.18,62.22,1800.0,49.0906,49.0906,49.0197,49.0512,1800.0
2018-07-17 15:50:00,62.2,62.26,62.19,62.19,2600.0,49.0355,49.0828,49.0276,49.0276,2600.0
2018-07-17 15:55:00,62.2,62.2,62.08,62.14,6253.0,49.0355,49.0355,48.9409,48.9882,6253.0
2018-07-18 09:30:00,62.06,62.06,61.93,61.93,400.0,48.9251,48.9251,48.8226,48.8226,400.0
2018-07-18 09:35:00,62.37,62.38,62.23,62.23,600.0,49.1695,49.1774,49.0591,49.0591,600.0
2018-07-18 09:40:00,62.02,62.02,62.02,62.02,100.0,48.8936,48.8936,48.8936,48.8936,100.0
2018-07-18 09:45:00,62.11,62.12,61.89,61.89,397.0,48.9645,48.9724,48.7911,48.7911,397.0
2018-07-18 09:50:00,61.9,61.9,61.86,61.86,327.0,48.799,48.799,48.7674,48.7674,327.0
2018-07-18 09:55:00,62.0,62.0,62.0,62.0,100.0,48.8778,48.8778,48.8778,48.8778,100.0
2018-07-18 10:00:00,61.99,61.99,61.95,61.95,300.0,48.8699,48.8699,48.8384,48.8384,300.0
2018-07-18 10:05:00,62.0,62.03,62.0,62.03,200.0,48.8778,48.9014,48.8778,48.9014,200.0
2018-07-18 10:10:00,62.0,62.0,62.0,62.0,100.0,48.8778,48.8778,48.8778,48.8778,100.0
2018-07-18 10:15:00,61.97,61.99,61.89,61.89,400.0,48.8541,48.8699,48.7911,48.7911,400.0
2018-07-18 10:20:00,61.92,61.92,61.92,61.92,100.0,48.8147,48.8147,48.8147,48.8147,100.0
2018-07-18 10:25:00,62.11,62.14,62.11,62.14,300.0,48.9645,48.9882,48.9645,48.9882,300.0
2018-07-18 10:30:00,62.08,62.11,62.08,62.11,300.0,48.9409,48.9645,48.9409,48.9645,300.0
2018-07-18 10:35:00,61.93,61.95,61.92,61.92,300.0,48.8226,48.8384,48.8147,48.8147,300.0
2018-07-18 10:40:00,61.9,61.9,61.75,61.75,400.0,48.799,48.799,48.6807,48.6807,400.0
2018-07-18 10:45:00,61.76,61.76,61.74,61.76,400.0,48.6886,48.6886,48.6728,48.6886,400.0
2018-07-18 10:50:00,61.71,61.71,61.71,61.71,100.0,48.6492,48.6492,48.6492,48.6492,100.0
2018-07-18 10:55:00,61.71,61.71,61.71,61.71,0.0,48.6492,48.6492,48.6492,48.6492,0.0
2018-07-18 11:00:00,61.62,61.62,61.62,61.62,200.0,48.5782,48.5782,48.5782,48.5782,200.0
2018-07-18 11:05:00,61.71,61.75,61.71,61.75,679.0,48.6492,48.6807,48.6492,48.6807,679.0
2018-07-18 11:10:00,61.76,61.76,61.76,61.76,100.0,48.6886,48.6886,48.6886,48.6886,100.0
2018-07-18 11:15:00,61.7,61.7,61.7,61.7,100.0,48.6413,48.6413,48.6413,48.6413,100.0
2018-07-18 11:20:00,61.57,61.6,61.57,61.6,500.0,48.5388,48.5625,48.5388,48.5625,500.0
2018-07-18 11:25:00,61.56,61.58,61.56,61.58,500.0,48.5309,48.5467,48.5309,48.5467,500.0
2018-07-18 11:30:00,61.63,61.67,61.63,61.67,200.0,48.5861,48.6176,48.5861,48.6176,200.0
2018-07-18 11:35:00,61.63,61.64,61.56,61.56,300.0,48.5861,48.594,48.5309,48.5309,300.0
2018-07-18 11:40:00,61.6,61.6,61.6,61.6,100.0,48.5625,48.5625,48.5625,48.5625,100.0
2018-07-18 11:45:00,61.55,61.55,61.55,61.55,200.0,48.523,48.523,48.523,48.523,200.0
2018-07-18 11:50:00,61.59,61.6,61.59,61.6,400.0,48.5546,48.5625,48.5546,48.5625,400.0
2018-07-18 11:55:00,61.6,61.6,61.6,61.6,100.0,48.5625,48.5625,48.5625,48.5625,100.0
2018-07-18 12:00:00,61.66,61.73,61.66,61.73,300.0,48.6098,48.6649,48.6098,48.6649,300.0
2018-07-18 12:05:00,61.69,61.69,61.69,61.69,100.0,48.6334,48.6334,48.6334,48.6334,100.0
2018-07-18 12:10:00,61.64,61.64,61.54,61.54,500.0,48.594,48.594,48.5152,48.5152,500.0
2018-07-18 12:15:00,61.54,61.54,61.54,61.54,0.0,48.5152,48.5152,48.5152,48.5152,0.0
2018-07-18 12:20:00,61.56,61.57,61.56,61.57,200.0,48.5309,48.5388,48.5309,48.5388,200.0
2018-07-18 12:25:00,61.65,61.66,61.64,61.66,400.0,48.6019,48.6098,48.594,48.6098,400.0
2018-07-18 12:30:00,61.67,61.67,61.63,61.63,200.0,48.6176,48.6176,48.5861,48.5861,200.0
2018-07-18 12:35:00,61.6,61.6,61.6,61.6,100.0,48.5625,48.5625,48.5625,48.5625,100.0
2018-07-18 12:40:00,61.64,61.66,61.64,61.65,400.0,48.594,48.6098,48.594,48.6019,400.0
2018-07-18 12:45:00,61.61,61.61,61.57,61.57,300.0,48.5703,48.5703,48.5388,48.5388,300.0
2018-07-18 12:50:00,61.56,61.56,61.53,61.53,300.0,48.5309,48.5309,48.5073,48.5073,300.0
2018-07-18 12:55:00,61.53,61.53,61.53,61.53,0.0,48.5073,48.5073,48.5073,48.5073,0.0
2018-07-18 13:00:00,61.51,61.55,61.51,61.55,500.0,48.4915,48.523,48.4915,48.523,500.0
2018-07-18 13:05:00,61.5,61.55,61.5,61.55,200.0,48.4836,48.523,48.4836,48.523,200.0
2018-07-18 13:10:00,61.56,61.59,61.56,61.59,200.0,48.5309,48.5546,48.5309,48.5546,200.0
2018-07-18 13:15:00,61.6,61.61,61.58,61.58,803.0,48.5625,48.5703,48.5467,48.5467,803.0
2018-07-18 13:20:00,61.55,61.55,61.55,61.55,100.0,48.523,48.523,48.523,48.523,100.0
2018-07-18 13:25:00,61.53,61.53,61.52,61.52,200.0,48.5073,48.5073,48.4994,48.4994,200.0
2018-07-18 13:30:00,61.52,61.52,61.46,61.49,400.0,48.4994,48.4994,48.4521,48.4757,400.0
2018-07-18 13:35:00,61.42,61.42,61.42,61.42,100.0,48.4206,48.4206,48.4206,48.4206,100.0
2018-07-18 13:40:00,61.42,61.42,61.42,61.42,100.0,48.4206,48.4206,48.4206,48.4206,100.0
2018-07-18 13:45:00,61.35,61.35,61.34,61.34,300.0,48.3654,48.3654,48.3575,48.3575,300.0
2018-07-18 13:50:00,61.38,61.41,61.38,61.41,300.0,48.389,48.4127,48.389,48.4127,300.0
2018-07-18 13:55:00,61.41,61.49,61.4,61.49,400.0,48.4127,48.4757,48.4048,48.4757,400.0
2018-07-18 14:00:00,61.5,61.5,61.49,61.49,200.0,48.4836,48.4836,48.4757,48.4757,200.0
2018-07-18 14:05:00,61.49,61.5,61.49,61.5,200.0,48.4757,48.4836,48.4757,48.4836,200.0
2018-07-18 14:10:00,61.55,61.61,61.55,61.61,400.0,48.523,48.5703,48.523,48.5703,400.0
2018-07-18 14:15:00,61.62,61.66,61.62,61.66,200.0,48.5782,48.6098,48.5782,48.6098,200.0
2018-07-18 14:20:00,61.65,61.72,61.65,61.72,500.0,48.6019,48.6571,48.6019,48.6571,500.0
2018-07-18 14:25:00,61.7,61.7,61.68,61.69,400.0,48.6413,48.6413,48.6255,48.6334,400.0
2018-07-18 14:30:00,61.7,61.7,61.67,61.67,300.0,48.6413,48.6413,48.6176,48.6176,300.0
2018-07-18 14:35:00,61.6,61.65,61.6,61.65,300.0,48.5625,48.6019,48.5625,48.6019,300.0
2018-07-18 14:40:00,61.66,61.66,61.65,61.65,400.0,48.6098,48.6098,48.6019,48.6019,400.0
2018-07-18 14:45:00,61.65,61.7,61.65,61.7,400.0,48.6019,48.6413,48.6019,48.6413,400.0
2018-07-18 14:50:00,61.72,61.77,61.72,61.76,500.0,48.6571,48.6965,48.6571,48.6886,500.0
2018-07-18 14:55:00,61.76,61.76,61.76,61.76,0.0,48.6886,48.6886,48.6886,48.6886,0.0
2018-07-18 15:00:00,61.76,61.76,61.7,61.7,900.0,48.6886,48.6886,48.6413,48.6413,900.0
2018-07-18 15:05:00,61.73,61.73,61.7,61.7,200.0,48.6649,48.6649,48.6413,48.6413,200.0
2018-07-18 15:10:00,61.71,61.71,61.71,61.71,100.0,48.6492,48.6492,48.6492,48.6492,100.0
2018-07-18 15:15:00,61.75,61.75,61.73,61.75,500.0,48.6807,48.6807,48.6649,48.6807,500.0
2018-07-18 15:20:00,61.75,61.78,61.75,61.78,500.0,48.6807,48.7044,48.6807,48.7044,500.0
2018-07-18 15:25:00,61.79,61.81,61.79,61.81,400.0,48.7122,48.728,48.7122,48.728,400.0
2018-07-18 15:30:00,61.79,61.8,61.79,61.79,400.0,48.7122,48.7201,48.7122,48.7122,400.0
2018-07-18 15:35:00,61.81,61.83,61.75,61.78,1100.0,48.728,48.7438,48.6807,48.7044,1100.0
2018-07-18 15:40:00,61.77,61.77,61.74,61.74,500.0,48.6965,48.6965,48.6728,48.6728,500.0
2018-07-18 15:45:00,61.75,61.77,61.75,61.77,600.0,48.6807,48.6965,48.6807,48.6965,600.0
2018-07-18 15:50:00,61.79,61.83,61.79,61.83,1600.0,48.7122,48.7438,48.7122,48.7438,1600.0
2018-07-18 15:55:00,61.83,61.84,61.79,61.8,2000.0,48.7438,48.7517,48.7122,48.7201,2000.0
2018-07-19 09:30:00,61.69,61.69,61.69,61.69,100.0,48.6334,48.6334,48.6334,48.6334,100.0
2018-07-19 09:35:00,61.86,61.86,61.86,61.86,100.0,48.7674,48.7674,48.7674,48.7674,100.0
2018-07-19 09:40:00,61.76,61.79,61.76,61.79,200.0,48.6886,48.7122,48.6886,48.7122,200.0
2018-07-19 09:45:00,61.79,61.79,61.79,61.79,0.0,48.7122,48.7122,48.7122,48.7122,0.0
2018-07-19 09:50:00,62.03,62.21,62.03,62.21,666.0,48.9014,49.0433,48.9014,49.0433,666.0
2018-07-19 09:55:00,62.1,62.16,62.1,62.16,590.0,48.9566,49.0039,48.9566,49.0039,590.0
2018-07-19 10:00:00,62.29,62.38,62.29,62.37,700.0,49.1064,49.1774,49.1064,49.1695,700.0
2018-07-19 10:05:00,62.45,62.46,62.43,62.46,300.0,49.2326,49.2404,49.2168,49.2404,300.0
2018-07-19 10:10:00,62.51,62.51,62.35,62.35,200.0,49.2799,49.2799,49.1537,49.1537,200.0
2018-07-19 10:15:00,62.38,62.38,62.28,62.28,200.0,49.1774,49.1774,49.0985,49.0985,200.0
2018-07-19 10:20:00,62.28,62.38,62.26,62.38,1400.0,49.0985,49.1774,49.0828,49.1774,1400.0
2018-07-19 10:25:00,62.45,62.45,62.43,62.44,550.0,49.2326,49.2326,49.2168,49.2247,550.0
2018-07-19 10:30:00,62.45,62.46,62.41,62.41,500.0,49.2326,49.2404,49.201,49.201,500.0
2018-07-19 10:35:00,62.39,62.46,62.37,62.46,500.0,49.1853,49.2404,49.1695,49.2404,500.0
2018-07-19 10:40:00,62.44,62.44,62.44,62.44,200.0,49.2247,49.2247,49.2247,49.2247,200.0
2018-07-19 10:45:00,62.34,62.39,62.32,62.39,400.0,49.1458,49.1853,49.1301,49.1853,400.0
2018-07-19 10:50:00,62.39,62.39,62.33,62.33,900.0,49.1853,49.1853,49.138,49.138,900.0
2018-07-19 10:55:00,62.32,62.49,62.32,62.43,400.0,49.1301,49.2641,49.1301,49.2168,400.0
2018-07-19 11:00:00,62.47,62.47,62.42,62.42,200.0,49.2483,49.2483,49.2089,49.2089,200.0
2018-07-19 11:05:00,62.36,62.48,62.36,62.48,700.0,49.1616,49.2562,49.1616,49.2562,700.0
2018-07-19 11:10:00,62.6,62.6,62.38,62.38,600.0,49.3508,49.3508,49.1774,49.1774,600.0
2018-07-19 11:15:00,62.35,62.46,62.35,62.46,500.0,49.1537,49.2404,49.1537,49.2404,500.0
2018-07-19 11:20:00,62.43,62.43,62.4,62.4,300.0,49.2168,49.2168,49.1931,49.1931,300.0
2018-07-19 11:25:00,62.44,62.45,62.43,62.43,400.0,49.2247,49.2326,49.2168,49.2168,400.0
2018-07-19 11:30:00,62.34,62.35,62.33,62.35,500.0,49.1458,49.1537,49.138,49.1537,500.0
2018-07-19 11:35:00,62.28,62.48,62.28,62.48,1400.0,49.0985,49.2562,49.0985,49.2562,1400.0
2018-07-19 11:40:00,62.44,62.44,62.36,62.37,500.0,49.2247,49.2247,49.1616,49.1695,500.0
2018-07-19 11:45:00,62.39,62.52,62.39,62.52,400.0,49.1853,49.2877,49.1853,49.2877,400.0
2018-07-19 11:50:00,62.52,62.6,62.52,62.6,600.0,49.2877,49.3508,49.2877,49.3508,600.0
2018-07-19 11:55:00,62.59,62.63,62.59,62.63,1100.0,49.3429,49.3745,49.3429,49.3745,1100.0
2018-07-19 12:00:00,62.58,62.59,62.52,62.59,500.0,49.335,49.3429,49.2877,49.3429,500.0
2018-07-19 12:05:00,62.63,62.69,62.59,62.69,400.0,49.3745,49.4218,49.3429,49.4218,400.0
2018-07-19 12:10:00,62.62,62.66,62.62,62.66,300.0,49.3666,49.3981,49.3666,49.3981,300.0
2018-07-19 12:15:00,62.64,62.64,62.64,62.64,100.0,49.3823,49.3823,49.3823,49.3823,100.0
2018-07-19 12:20:00,62.69,62.7,62.69,62.7,200.0,49.4218,49.4296,49.4218,49.4296,200.0
2018-07-19 12:25:00,62.72,62.78,62.72,62.78,300.0,49.4454,49.4927,49.4454,49.4927,300.0
2018-07-19 12:30:00,62.85,62.85,62.81,62.81,300.0,49.5479,49.5479,49.5164,49.5164,300.0
2018-07-19 12:35:00,62.81,62.81,62.81,62.81,0.0,49.5164,49.5164,49.5164,49.5164,0.0
2018-07-19 12:40:00,62.81,62.81,62.81,62.81,0.0,49.5164,49.5164,49.5164,49.5164,0.0
2018-07-19 12:45:00,62.83,62.83,62.83,62.83,100.0,49.5321,49.5321,49.5321,49.5321,100.0
2018-07-19 12:50:00,62.82,62.84,62.81,62.82,500.0,49.5242,49.54,49.5164,49.5242,500.0
2018-07-19 12:55:00,62.87,62.87,62.87,62.87,100.0,49.5637,49.5637,49.5637,49.5637,100.0
2018-07-19 13:00:00,62.91,62.91,62.81,62.81,400.0,49.5952,49.5952,49.5164,49.5164,400.0
2018-07-19 13:05:00,62.88,62.88,62.88,62.88,200.0,49.5715,49.5715,49.5715,49.5715,200.0
2018-07-19 13:10:00,62.98,62.98,62.98,62.98,100.0,49.6504,49.6504,49.6504,49.6504,100.0
2018-07-19 13:15:00,62.97,62.98,62.88,62.92,1000.0,49.6425,49.6504,49.5715,49.6031,1000.0
2018-07-19 13:20:00,62.88,62.88,62.83,62.85,1100.0,49.5715,49.5715,49.5321,49.5479,1100.0
2018-07-19 13:25:00,62.87,62.91,62.87,62.91,200.0,49.5637,49.5952,49.5637,49.5952,200.0
2018-07-19 13:30:00,62.89,62.89,62.85,62.85,300.0,49.5794,49.5794,49.5479,49.5479,300.0
2018-07-19 13:35:00,62.81,62.89,62.81,62.88,1332.0,49.5164,49.5794,49.5164,49.5715,1332.0
2018-07-19 13:40:00,62.85,62.85,62.84,62.84,300.0,49.5479,49.5479,49.54,49.54,300.0
2018-07-19 13:45:00,62.83,62.91,62.83,62.86,800.0,49.5321,49.5952,49.5321,49.5558,800.0
2018-07-19 13:50:00,62.87,62.92,62.87,62.92,400.0,49.5637,49.6031,49.5637,49.6031,400.0
2018-07-19 13:55:00,62.91,62.91,62.91,62.91,100.0,49.5952,49.5952,49.5952,49.5952,100.0
2018-07-19 14:00:00,62.89,62.91,62.89,62.9,400.0,49.5794,49.5952,49.5794,49.5873,400.0
2018-07-19 14:05:00,62.85,62.85,62.85,62.85,100.0,49.5479,49.5479,49.5479,49.5479,100.0
2018-07-19 14:10:00,62.94,62.94,62.92,62.92,600.0,49.6188,49.6188,49.6031,49.6031,600.0
2018-07-19 14:15:00,62.92,62.92,62.92,62.92,200.0,49.6031,49.6031,49.6031,49.6031,200.0
2018-07-19 14:20:00,62.98,62.98,62.94,62.95,500.0,49.6504,49.6504,49.6188,49.6267,500.0
2018-07-19 14:25:00,62.96,62.99,62.96,62.99,300.0,49.6346,49.6583,49.6346,49.6583,300.0
2018-07-19 14:30:00,63.0,63.0,62.98,62.98,200.0,49.6661,49.6661,49.6504,49.6504,200.0
2018-07-19 14:35:00,62.94,62.94,62.87,62.87,402.0,49.6188,49.6188,49.5637,49.5637,402.0
2018-07-19 14:40:00,62.83,62.83,62.77,62.8,700.0,49.5321,49.5321,49.4848,49.5085,700.0
2018-07-19 14:45:00,62.83,62.85,62.83,62.84,500.0,49.5321,49.5479,49.5321,49.54,500.0
2018-07-19 14:50:00,62.81,62.83,62.8,62.83,926.0,49.5164,49.5321,49.5085,49.5321,926.0
2018-07-19 14:55:00,62.87,62.88,62.84,62.86,500.0,49.5637,49.5715,49.54,49.5558,500.0
2018-07-19 15:00:00,62.87,62.87,62.87,62.87,100.0,49.5637,49.5637,49.5637,49.5637,100.0
2018-07-19 15:05:00,62.88,62.92,62.88,62.92,300.0,49.5715,49.6031,49.5715,49.6031,300.0
2018-07-19 15:10:00,62.9,62.91,62.9,62.91,700.0,49.5873,49.5952,49.5873,49.5952,700.0
2018-07-19 15:15:00,62.85,62.85,62.82,62.82,200.0,49.5479,49.5479,49.5242,49.5242,200.0
2018-07-19 15:20:00,62.84,62.84,62.79,62.79,600.0,49.54,49.54,49.5006,49.5006,600.0
2018-07-19 15:25:00,62.8,62.82,62.8,62.81,500.0,49.5085,49.5242,49.5085,49.5164,500.0
2018-07-19 15:30:00,62.77,62.77,62.76,62.76,1400.0,49.4848,49.4848,49.4769,49.4769,1400.0
2018-07-19 15:35:00,62.75,62.84,62.75,62.83,2200.0,49.4691,49.54,49.4691,49.5321,2200.0
2018-07-19 15:40:00,62.82,62.84,62.81,62.82,1359.0,49.5242,49.54,49.5164,49.5242,1359.0
2018-07-19 15:45:00,62.82,62.83,62.77,62.77,2100.0,49.5242,49.5321,49.4848,49.4848,2100.0
2018-07-19 15:50:00,62.74,62.8,62.73,62.8,3610.0,49.4612,49.5085,49.4533,49.5085,3610.0
2018-07-19 15:55:00,62.81,62.84,62.79,62.79,3653.0,49.5164,49.54,49.5006,49.5006,3653.0
2018-07-20 09:30:00,62.87,62.98,62.87,62.93,400.0,49.5637,49.6504,49.5637,49.611,400.0
2018-07-20 09:35:00,62.99,63.0,62.88,63.0,300.0,49.6583,49.6661,49.5715,49.6661,300.0
2018-07-20 09:40:00,62.92,62.92,62.87,62.91,800.0,49.6031,49.6031,49.5637,49.5952,800.0
2018-07-20 09:45:00,62.75,62.82,62.75,62.77,500.0,49.4691,49.5242,49.4691,49.4848,500.0
2018-07-20 09:50:00,62.67,62.7,62.62,62.7,600.0,49.406,49.4296,49.3666,49.4296,600.0
2018-07-20 09:55:00,62.76,62.78,62.76,62.78,200.0,49.4769,49.4927,49.4769,49.4927,200.0
2018-07-20 10:00:00,62.74,62.74,62.58,62.58,300.0,49.4612,49.4612,49.335,49.335,300.0
2018-07-20 10:05:00,62.47,62.49,62.42,62.49,800.0,49.2483,49.2641,49.2089,49.2641,800.0
2018-07-20 10:10:00,62.43,62.49,62.41,62.49,600.0,49.2168,49.2641,49.201,49.2641,600.0
2018-07-20 10:15:00,62.51,62.51,62.51,62.51,100.0,49.2799,49.2799,49.2799,49.2799,100.0
2018-07-20 10:20:00,62.58,62.64,62.58,62.61,1103.0,49.335,49.3823,49.335,49.3587,1103.0
2018-07-20 10:25:00,62.63,62.63,62.57,62.58,1200.0,49.3745,49.3745,49.3272,49.335,1200.0
2018-07-20 10:30:00,62.66,62.66,62.66,62.66,200.0,49.3981,49.3981,49.3981,49.3981,200.0
2018-07-20 10:35:00,62.66,62.66,62.66,62.66,100.0,49.3981,49.3981,49.3981,49.3981,100.0
2018-07-20 10:40:00,62.67,62.67,62.6,62.62,600.0,49.406,49.406,49.3508,49.3666,600.0
2018-07-20 10:45:00,62.6,62.65,62.6,62.65,600.0,49.3508,49.3902,49.3508,49.3902,600.0
2018-07-20 10:50:00,62.67,62.67,62.61,62.61,400.0,49.406,49.406,49.3587,49.3587,400.0
2018-07-20 10:55:00,62.58,62.6,62.53,62.6,1300.0,49.335,49.3508,49.2956,49.3508,1300.0
2018-07-20 11:00:00,62.68,62.68,62.64,62.64,300.0,49.4139,49.4139,49.3823,49.3823,300.0
2018-07-20 11:05:00,62.6,62.61,62.6,62.6,600.0,49.3508,49.3587,49.3508,49.3508,600.0
2018-07-20 11:10:00,62.66,62.75,62.66,62.75,400.0,49.3981,49.4691,49.3981,49.4691,400.0
2018-07-20 11:15:00,62.71,62.85,62.71,62.85,500.0,49.4375,49.5479,49.4375,49.5479,500.0
2018-07-20 11:20:00,62.85,62.85,62.76,62.76,300.0,49.5479,49.5479,49.4769,49.4769,300.0
2018-07-20 11:25:00,62.8,62.84,62.8,62.8,500.0,49.5085,49.54,49.5085,49.5085,500.0
2018-07-20 11:30:00,62.83,62.83,62.82,62.82,200.0,49.5321,49.5321,49.5242,49.5242,200.0
2018-07-20 11:35:00,62.84,62.84,62.77,62.77,1051.0,49.54,49.54,49.4848,49.4848,1051.0
2018-07-20 11:40:00,62.91,62.91,62.91,62.91,100.0,49.5952,49.5952,49.5952,49.5952,100.0
2018-07-20 11:45:00,62.9,62.91,62.9,62.91,300.0,49.5873,49.5952,49.5873,49.5952,300.0
2018-07-20 11:50:00,62.9,62.9,62.83,62.83,300.0,49.5873,49.5873,49.5321,49.5321,300.0
2018-07-20 11:55:00,62.94,62.94,62.89,62.89,200.0,49.6188,49.6188,49.5794,49.5794,200.0
2018-07-20 12:00:00,62.9,62.97,62.9,62.94,400.0,49.5873,49.6425,49.5873,49.6188,400.0
2018-07-20 12:05:00,62.92,63.0,62.92,63.0,300.0,49.6031,49.6661,49.6031,49.6661,300.0
2018-07-20 12:10:00,63.08,63.13,63.04,63.04,598.0,49.7292,49.7686,49.6977,49.6977,598.0
2018-07-20 12:15:00,63.05,63.06,63.05,63.06,700.0,49.7056,49.7134,49.7056,49.7134,700.0
2018-07-20 12:20:00,63.07,63.13,63.07,63.1,1000.0,49.7213,49.7686,49.7213,49.745,1000.0
2018-07-20 12:25:00,63.15,63.17,63.13,63.13,872.0,49.7844,49.8002,49.7686,49.7686,872.0
2018-07-20 12:30:00,63.14,63.2,63.14,63.2,200.0,49.7765,49.8238,49.7765,49.8238,200.0
2018-07-20 12:35:00,63.12,63.17,63.05,63.17,1100.0,49.7607,49.8002,49.7056,49.8002,1100.0
2018-07-20 12:40:00,63.23,63.23,63.19,63.19,300.0,49.8475,49.8475,49.8159,49.8159,300.0
2018-07-20 12:45:00,63.16,63.29,63.16,63.27,1705.0,49.7923,49.8948,49.7923,49.879,1705.0
2018-07-20 12:50:00,63.13,63.19,63.13,63.17,5190.0,49.7686,49.8159,49.7686,49.8002,5190.0
2018-07-20 12:55:00,63.14,63.24,63.13,63.18,3525.0,49.7765,49.8554,49.7686,49.808,3525.0
2018-07-20 13:00:00,63.14,63.14,63.07,63.07,400.0,49.7765,49.7765,49.7213,49.7213,400.0
2018-07-20 13:05:00,63.12,63.12,63.09,63.12,500.0,49.7607,49.7607,49.7371,49.7607,500.0
2018-07-20 13:10:00,63.12,63.12,63.12,63.12,0.0,49.7607,49.7607,49.7607,49.7607,0.0
2018-07-20 13:15:00,63.1,63.1,63.1,63.1,100.0,49.745,49.745,49.745,49.745,100.0
2018-07-20 13:20:00,63.11,63.11,63.04,63.05,500.0,49.7529,49.7529,49.6977,49.7056,500.0
2018-07-20 13:25:00,63.11,63.11,63.11,63.11,100.0,49.7529,49.7529,49.7529,49.7529,100.0
2018-07-20 13:30:00,63.13,63.18,63.1,63.17,400.0,49.7686,49.808,49.745,49.8002,400.0
2018-07-20 13:35:00,63.12,63.12,63.04,63.04,600.0,49.7607,49.7607,49.6977,49.6977,600.0
2018-07-20 13:40:00,63.02,63.03,62.99,62.99,900.0,49.6819,49.6898,49.6583,49.6583,900.0
2018-07-20 13:45:00,62.98,63.0,62.94,62.94,1000.0,49.6504,49.6661,49.6188,49.6188,1000.0
2018-07-20 13:50:00,62.95,62.96,62.93,62.96,1400.0,49.6267,49.6346,49.611,49.6346,1400.0
2018-07-20 13:55:00,62.97,63.02,62.97,63.02,700.0,49.6425,49.6819,49.6425,49.6819,700.0
2018-07-20 14:00:00,63.05,63.15,63.05,63.1,3100.0,49.7056,49.7844,49.7056,49.745,3100.0
2018-07-20 14:05:00,63.15,63.25,63.15,63.25,1732.0,49.7844,49.8632,49.7844,49.8632,1732.0
2018-07-20 14:10:00,63.18,63.2,63.15,63.15,600.0,49.808,49.8238,49.7844,49.7844,600.0
2018-07-20 14:15:00,63.14,63.15,63.14,63.15,300.0,49.7765,49.7844,49.7765,49.7844,300.0
2018-07-20 14:20:00,63.17,63.17,63.17,63.17,300.0,49.8002,49.8002,49.8002,49.8002,300.0
2018-07-20 14:25:00,63.11,63.15,63.11,63.15,200.0,49.7529,49.7844,49.7529,49.7844,200.0
2018-07-20 14:30:00,63.13,63.2,63.13,63.17,800.0,49.7686,49.8238,49.7686,49.8002,800.0
2018-07-20 14:35:00,63.15,63.19,63.15,63.19,500.0,49.7844,49.8159,49.7844,49.8159,500.0
2018-07-20 14:40:00,63.19,63.21,63.19,63.21,200.0,49.8159,49.8317,49.8159,49.8317,200.0
2018-07-20 14:45:00,63.18,63.29,63.18,63.29,912.0,49.808,49.8948,49.808,49.8948,912.0
2018-07-20 14:50:00,63.3,63.33,63.3,63.33,400.0,49.9027,49.9263,49.9027,49.9263,400.0
2018-07-20 14:55:00,63.36,63.4,63.33,63.37,3332.0,49.95,49.9815,49.9263,49.9578,3332.0
2018-07-20 15:00:00,63.4,63.4,63.37,63.38,2019.0,49.9815,49.9815,49.9578,49.9657,2019.0
2018-07-20 15:05:00,63.27,63.34,63.25,63.33,2725.0,49.879,49.9342,49.8632,49.9263,2725.0
2018-07-20 15:10:00,63.31,63.33,63.24,63.31,1600.0,49.9105,49.9263,49.8554,49.9105,1600.0
2018-07-20 15:15:00,63.33,63.39,63.33,63.39,2066.0,49.9263,49.9736,49.9263,49.9736,2066.0
2018-07-20 15:20:00,63.41,63.41,63.36,63.39,1700.0,49.9894,49.9894,49.95,49.9736,1700.0
2018-07-20 15:25:00,63.4,63.4,63.37,63.37,2200.0,49.9815,49.9815,49.9578,49.9578,2200.0
2018-07-20 15:30:00,63.36,63.5,63.33,63.5,3971.0,49.95,50.0603,49.9263,50.0603,3971.0
2018-07-20 15:35:00,63.48,63.5,63.41,63.49,3000.0,50.0446,50.0603,49.9894,50.0524,3000.0
2018-07-20 15:40:00,63.49,63.58,63.47,63.57,4276.0,50.0524,50.1234,50.0367,50.1155,4276.0
2018-07-20 15:45:00,63.56,63.56,63.42,63.5,3400.0,50.1076,50.1076,49.9973,50.0603,3400.0
2018-07-20 15:50:00,63.5,63.5,63.43,63.46,3400.0,50.0603,50.0603,50.0051,50.0288,3400.0
2018-07-20 15:55:00,63.46,63.52,63.46,63.51,8683.0,50.0288,50.0761,50.0288,50.0682,8683.0
2018-07-23 09:30:00,63.21,63.21,63.21,63.21,100.0,49.8317,49.8317,49.8317,49.8317,100.0
2018-07-23 09:35:00,63.31,63.31,63.13,63.14,2700.0,49.9105,49.9105,49.7686,49.7765,2700.0
2018-07-23 09:40:00,63.14,63.22,63.13,63.22,2733.0,49.7765,49.8396,49.7686,49.8396,2733.0
2018-07-23 09:45:00,63.15,63.5,63.15,63.5,9747.0,49.7844,50.0603,49.7844,50.0603,9747.0
2018-07-23 09:50:00,63.5,63.5,63.33,63.5,2800.0,50.0603,50.0603,49.9263,50.0603,2800.0
2018-07-23 09:55:00,63.46,63.47,63.36,63.42,2200.0,50.0288,50.0367,49.95,49.9973,2200.0
2018-07-23 10:00:00,63.45,63.47,63.42,63.42,1400.0,50.0209,50.0367,49.9973,49.9973,1400.0
2018-07-23 10:05:00,63.5,63.53,63.47,63.47,1800.0,50.0603,50.084,50.0367,50.0367,1800.0
2018-07-23 10:10:00,63.44,63.5,63.35,63.35,1000.0,50.013,50.0603,49.9421,49.9421,1000.0
2018-07-23 10:15:00,63.29,63.4,63.29,63.38,1115.0,49.8948,49.9815,49.8948,49.9657,1115.0
2018-07-23 10:20:00,63.43,63.43,63.34,63.4,3212.0,50.0051,50.0051,49.9342,49.9815,3212.0
2018-07-23 10:25:00,63.4,63.46,63.38,63.44,800.0,49.9815,50.0288,49.9657,50.013,800.0
2018-07-23 10:30:00,63.45,63.49,63.36,63.49,1641.0,50.0209,50.0524,49.95,50.0524,1641.0
2018-07-23 10:35:00,63.48,63.52,63.44,63.44,1220.0,50.0446,50.0761,50.013,50.013,1220.0
2018-07-23 10:40:00,63.44,63.48,63.44,63.47,800.0,50.013,50.0446,50.013,50.0367,800.0
2018-07-23 10:45:00,63.47,63.55,63.46,63.52,3545.0,50.0367,50.0997,50.0288,50.0761,3545.0
2018-07-23 10:50:00,63.54,63.54,63.38,63.4,1400.0,50.0919,50.0919,49.9657,49.9815,1400.0
2018-07-23 10:55:00,63.38,63.49,63.36,63.46,3265.0,49.9657,50.0524,49.95,50.0288,3265.0
2018-07-23 11:00:00,63.46,63.46,63.31,63.31,1600.0,50.0288,50.0288,49.9105,49.9105,1600.0
2018-07-23 11:05:00,63.33,63.47,63.3,63.4,3600.0,49.9263,50.0367,49.9027,49.9815,3600.0
2018-07-23 11:10:00,63.39,63.44,63.33,63.4,3900.0,49.9736,50.013,49.9263,49.9815,3900.0
2018-07-23 11:15:00,63.35,63.44,63.31,63.41,4093.0,49.9421,50.013,49.9105,49.9894,4093.0
2018-07-23 11:20:00,63.37,63.39,63.35,63.38,1550.0,49.9578,49.9736,49.9421,49.9657,1550.0
2018-07-23 11:25:00,63.34,63.4,63.34,63.35,1700.0,49.9342,49.9815,49.9342,49.9421,1700.0
2018-07-23 11:30:00,63.31,63.42,63.31,63.34,2600.0,49.9105,49.9973,49.9105,49.9342,2600.0
2018-07-23 11:35:00,63.32,63.38,63.3,63.38,1822.0,49.9184,49.9657,49.9027,49.9657,1822.0
2018-07-23 11:40:00,63.37,63.38,63.37,63.38,300.0,49.9578,49.9657,49.9578,49.9657,300.0
2018-07-23 11:45:00,63.39,63.42,63.38,63.38,1403.0,49.9736,49.9973,49.9657,49.9657,1403.0
2018-07-23 11:50:00,63.35,63.41,63.35,63.41,1200.0,49.9421,49.9894,49.9421,49.9894,1200.0
2018-07-23 11:55:00,63.38,63.39,63.36,63.38,942.0,49.9657,49.9736,49.95,49.9657,942.0
2018-07-23 12:00:00,63.4,63.45,63.4,63.45,1016.0,49.9815,50.0209,49.9815,50.0209,1016.0
2018-07-23 12:05:00,63.46,63.49,63.45,63.49,1100.0,50.0288,50.0524,50.0209,50.0524,1100.0
2018-07-23 12:10:00,63.48,63.49,63.46,63.48,1100.0,50.0446,50.0524,50.0288,50.0446,1100.0
2018-07-23 12:15:00,63.49,63.51,63.48,63.48,800.0,50.0524,50.0682,50.0446,50.0446,800.0
2018-07-23 12:20:00,63.48,63.5,63.47,63.48,600.0,50.0446,50.0603,50.0367,50.0446,600.0
2018-07-23 12:25:00,63.51,63.53,63.51,63.53,1100.0,50.0682,50.084,50.0682,50.084,1100.0
2018-07-23 12:30:00,63.52,63.56,63.51,63.56,600.0,50.0761,50.1076,50.0682,50.1076,600.0
2018-07-23 12:35:00,63.56,63.58,63.56,63.58,1000.0,50.1076,50.1234,50.1076,50.1234,1000.0
2018-07-23 12:40:00,63.57,63.58,63.57,63.58,1307.0,50.1155,50.1234,50.1155,50.1234,1307.0
2018-07-23 12:45:00,63.59,63.63,63.59,63.63,6769.0,50.1313,50.1628,50.1313,50.1628,6769.0
2018-07-23 12:50:00,63.63,63.63,63.52,63.56,1800.0,50.1628,50.1628,50.0761,50.1076,1800.0
2018-07-23 12:55:00,63.58,63.58,63.44,63.48,2000.0,50.1234,50.1234,50.013,50.0446,2000.0
2018-07-23 13:00:00,63.48,63.5,63.45,63.46,600.0,50.0446,50.0603,50.0209,50.0288,600.0
2018-07-23 13:05:00,63.46,63.48,63.45,63.48,900.0,50.0288,50.0446,50.0209,50.0446,900.0
2018-07-23 13:10:00,63.51,63.52,63.51,63.51,400.0,50.0682,50.0761,50.0682,50.0682,400.0
2018-07-23 13:15:00,63.54,63.57,63.54,63.57,3079.0,50.0919,50.1155,50.0919,50.1155,3079.0
2018-07-23 13:20:00,63.59,63.59,63.57,63.59,1000.0,50.1313,50.1313,50.1155,50.1313,1000.0
2018-07-23 13:25:00,63.59,63.6,63.59,63.6,300.0,50.1313,50.1392,50.1313,50.1392,300.0
2018-07-23 13:30:00,63.61,63.61,63.56,63.56,600.0,50.147,50.147,50.1076,50.1076,600.0
2018-07-23 13:35:00,63.53,63.57,63.53,63.57,400.0,50.084,50.1155,50.084,50.1155,400.0
2018-07-23 13:40:00,63.58,63.59,63.58,63.59,400.0,50.1234,50.1313,50.1234,50.1313,400.0
2018-07-23 13:45:00,63.58,63.6,63.57,63.57,1877.0,50.1234,50.1392,50.1155,50.1155,1877.0
2018-07-23 13:50:00,63.57,63.63,63.57,63.63,3000.0,50.1155,50.1628,50.1155,50.1628,3000.0
2018-07-23 13:55:00,63.63,63.63,63.61,63.62,1500.0,50.1628,50.1628,50.147,50.1549,1500.0
2018-07-23 14:00:00,63.59,63.61,63.56,63.61,900.0,50.1313,50.147,50.1076,50.147,900.0
2018-07-23 14:05:00,63.65,63.65,63.56,63.57,1300.0,50.1786,50.1786,50.1076,50.1155,1300.0
2018-07-23 14:10:00,63.57,63.63,63.57,63.63,2360.0,50.1155,50.1628,50.1155,50.1628,2360.0
2018-07-23 14:15:00,63.62,63.71,63.62,63.69,1700.0,50.1549,50.2259,50.1549,50.2101,1700.0
2018-07-23 14:20:00,63.68,63.71,63.68,63.69,800.0,50.2022,50.2259,50.2022,50.2101,800.0
2018-07-23 14:25:00,63.68,63.73,63.68,63.73,1100.0,50.2022,50.2416,50.2022,50.2416,1100.0
2018-07-23 14:30:00,63.73,63.74,63.72,63.73,7200.0,50.2416,50.2495,50.2338,50.2416,7200.0
2018-07-23 14:35:00,63.74,63.81,63.74,63.75,4769.0,50.2495,50.3047,50.2495,50.2574,4769.0
2018-07-23 14:40:00,63.74,63.79,63.74,63.78,1400.0,50.2495,50.2889,50.2495,50.2811,1400.0
2018-07-23 14:45:00,63.77,63.8,63.76,63.8,1800.0,50.2732,50.2968,50.2653,50.2968,1800.0
2018-07-23 14:50:00,63.8,63.87,63.8,63.86,4000.0,50.2968,50.352,50.2968,50.3441,4000.0
2018-07-23 14:55:00,63.86,63.92,63.83,63.92,5803.0,50.3441,50.3914,50.3205,50.3914,5803.0
2018-07-23 15:00:00,63.93,63.93,63.88,63.88,4600.0,50.3993,50.3993,50.3599,50.3599,4600.0
2018-07-23 15:05:00,63.88,63.94,63.88,63.92,1900.0,50.3599,50.4072,50.3599,50.3914,1900.0
2018-07-23 15:10:00,63.91,63.94,63.91,63.93,1900.0,50.3835,50.4072,50.3835,50.3993,1900.0
2018-07-23 15:15:00,63.95,63.95,63.91,63.94,4258.0,50.4151,50.4151,50.3835,50.4072,4258.0
2018-07-23 15:20:00,63.93,63.97,63.88,63.95,2553.0,50.3993,50.4308,50.3599,50.4151,2553.0
2018-07-23 15:25:00,63.94,63.99,63.93,63.95,1850.0,50.4072,50.4466,50.3993,50.4151,1850.0
2018-07-23 15:30:00,63.95,63.99,63.95,63.99,2000.0,50.4151,50.4466,50.4151,50.4466,2000.0
2018-07-23 15:35:00,63.97,63.98,63.94,63.95,3300.0,50.4308,50.4387,50.4072,50.4151,3300.0
2018-07-23 15:40:00,63.93,63.95,63.81,63.82,3900.0,50.3993,50.4151,50.3047,50.3126,3900.0
2018-07-23 15:45:00,63.83,63.85,63.8,63.82,3200.0,50.3205,50.3362,50.2968,50.3126,3200.0
2018-07-23 15:50:00,63.82,63.84,63.79,63.79,3200.0,50.3126,50.3284,50.2889,50.2889,3200.0
2018-07-23 15:55:00,63.78,63.78,63.69,63.71,7035.0,50.2811,50.2811,50.2101,50.2259,7035.0
2018-07-24 09:30:00,63.52,63.52,63.3,63.3,200.0,50.0761,50.0761,49.9027,49.9027,200.0
2018-07-24 09:35:00,63.24,63.26,63.14,63.26,9600.0,49.8554,49.8711,49.7765,49.8711,9600.0
2018-07-24 09:40:00,63.21,63.27,63.13,63.26,1061.0,49.8317,49.879,49.7686,49.8711,1061.0
2018-07-24 09:45:00,63.11,63.12,62.96,63.03,1520.0,49.7529,49.7607,49.6346,49.6898,1520.0
2018-07-24 09:50:00,63.04,63.04,62.77,62.79,1610.0,49.6977,49.6977,49.4848,49.5006,1610.0
2018-07-24 09:55:00,62.83,62.93,62.76,62.79,1900.0,49.5321,49.611,49.4769,49.5006,1900.0
2018-07-24 10:00:00,62.88,62.88,62.72,62.79,900.0,49.5715,49.5715,49.4454,49.5006,900.0
2018-07-24 10:05:00,62.63,62.79,62.63,62.68,3900.0,49.3745,49.5006,49.3745,49.4139,3900.0
2018-07-24 10:10:00,62.66,62.66,62.46,62.49,1313.0,49.3981,49.3981,49.2404,49.2641,1313.0
2018-07-24 10:15:00,62.49,62.75,62.49,62.75,1361.0,49.2641,49.4691,49.2641,49.4691,1361.0
2018-07-24 10:20:00,62.69,62.87,62.69,62.78,800.0,49.4218,49.5637,49.4218,49.4927,800.0
2018-07-24 10:25:00,62.8,62.84,62.8,62.8,1100.0,49.5085,49.54,49.5085,49.5085,1100.0
2018-07-24 10:30:00,62.77,62.77,62.7,62.7,600.0,49.4848,49.4848,49.4296,49.4296,600.0
2018-07-24 10:35:00,62.71,62.71,62.57,62.57,1400.0,49.4375,49.4375,49.3272,49.3272,1400.0
2018-07-24 10:40:00,62.61,62.61,62.54,62.58,300.0,49.3587,49.3587,49.3035,49.335,300.0
2018-07-24 10:45:00,62.65,62.71,62.61,62.61,580.0,49.3902,49.4375,49.3587,49.3587,580.0
2018-07-24 10:50:00,62.59,62.62,62.59,62.62,200.0,49.3429,49.3666,49.3429,49.3666,200.0
2018-07-24 10:55:00,62.56,62.65,62.56,62.65,431.0,49.3193,49.3902,49.3193,49.3902,431.0
2018-07-24 11:00:00,62.67,62.67,62.57,62.58,900.0,49.406,49.406,49.3272,49.335,900.0
2018-07-24 11:05:00,62.64,62.82,62.64,62.82,200.0,49.3823,49.5242,49.3823,49.5242,200.0
2018-07-24 11:10:00,62.94,63.11,62.94,63.11,1571.0,49.6188,49.7529,49.6188,49.7529,1571.0
2018-07-24 11:15:00,63.04,63.04,63.0,63.0,300.0,49.6977,49.6977,49.6661,49.6661,300.0
2018-07-24 11:20:00,63.07,63.26,63.07,63.26,624.0,49.7213,49.8711,49.7213,49.8711,624.0
2018-07-24 11:25:00,63.1,63.12,63.1,63.12,200.0,49.745,49.7607,49.745,49.7607,200.0
2018-07-24 11:30:00,63.06,63.11,63.05,63.06,600.0,49.7134,49.7529,49.7056,49.7134,600.0
2018-07-24 11:35:00,63.08,63.12,63.03,63.03,800.0,49.7292,49.7607,49.6898,49.6898,800.0
2018-07-24 11:40:00,62.89,62.95,62.89,62.91,5425.0,49.5794,49.6267,49.5794,49.5952,5425.0
2018-07-24 11:45:00,62.92,63.03,62.89,63.03,600.0,49.6031,49.6898,49.5794,49.6898,600.0
2018-07-24 11:50:00,62.97,63.01,62.97,63.01,400.0,49.6425,49.674,49.6425,49.674,400.0
2018-07-24 11:55:00,62.97,63.12,62.97,63.12,1232.0,49.6425,49.7607,49.6425,49.7607,1232.0
2018-07-24 12:00:00,63.16,63.25,63.16,63.25,600.0,49.7923,49.8632,49.7923,49.8632,600.0
2018-07-24 12:05:00,63.26,63.37,63.25,63.37,3262.0,49.8711,49.9578,49.8632,49.9578,3262.0
2018-07-24 12:10:00,63.34,63.38,63.32,63.38,1500.0,49.9342,49.9657,49.9184,49.9657,1500.0
2018-07-24 12:15:00,63.41,63.46,63.41,63.45,1503.0,49.9894,50.0288,49.9894,50.0209,1503.0
2018-07-24 12:20:00,63.46,63.53,63.46,63.46,2969.0,50.0288,50.084,50.0288,50.0288,2969.0
2018-07-24 12:25:00,63.3,63.33,63.27,63.27,600.0,49.9027,49.9263,49.879,49.879,600.0
2018-07-24 12:30:00,63.22,63.22,63.22,63.22,100.0,49.8396,49.8396,49.8396,49.8396,100.0
2018-07-24 12:35:00,63.16,63.18,63.14,63.14,500.0,49.7923,49.808,49.7765,49.7765,500.0
2018-07-24 12:40:00,63.11,63.11,63.06,63.1,700.0,49.7529,49.7529,49.7134,49.745,700.0
2018-07-24 12:45:00,63.13,63.18,63.13,63.18,800.0,49.7686,49.808,49.7686,49.808,800.0
2018-07-24 12:50:00,63.18,63.18,63.11,63.11,400.0,49.808,49.808,49.7529,49.7529,400.0
2018-07-24 12:55:00,63.04,63.04,63.0,63.01,400.0,49.6977,49.6977,49.6661,49.674,400.0
2018-07-24 13:00:00,63.01,63.12,63.01,63.12,500.0,49.674,49.7607,49.674,49.7607,500.0
2018-07-24 13:05:00,63.11,63.13,63.09,63.09,2691.0,49.7529,49.7686,49.7371,49.7371,2691.0
2018-07-24 13:10:00,63.06,63.11,63.06,63.11,900.0,49.7134,49.7529,49.7134,49.7529,900.0
2018-07-24 13:15:00,63.1,63.19,63.1,63.19,2840.0,49.745,49.8159,49.745,49.8159,2840.0
2018-07-24 13:20:00,63.19,63.2,63.19,63.19,500.0,49.8159,49.8238,49.8159,49.8159,500.0
2018-07-24 13:25:00,63.18,63.2,63.18,63.2,1100.0,49.808,49.8238,49.808,49.8238,1100.0
2018-07-24 13:30:00,63.21,63.27,63.21,63.24,3771.0,49.8317,49.879,49.8317,49.8554,3771.0
2018-07-24 13:35:00,63.24,63.26,63.21,63.24,3250.0,49.8554,49.8711,49.8317,49.8554,3250.0
2018-07-24 13:40:00,63.23,63.27,63.23,63.23,2600.0,49.8475,49.879,49.8475,49.8475,2600.0
2018-07-24 13:45:00,63.24,63.24,63.2,63.22,3300.0,49.8554,49.8554,49.8238,49.8396,3300.0
2018-07-24 13:50:00,63.22,63.24,63.21,63.22,2815.0,49.8396,49.8554,49.8317,49.8396,2815.0
2018-07-24 13:55:00,63.24,63.28,63.24,63.25,1600.0,49.8554,49.8869,49.8554,49.8632,1600.0
2018-07-24 14:00:00,63.21,63.25,63.16,63.19,12392.0,49.8317,49.8632,49.7923,49.8159,12392.0
2018-07-24 14:05:00,63.23,63.25,63.2,63.2,8400.0,49.8475,49.8632,49.8238,49.8238,8400.0
2018-07-24 14:10:00,63.2,63.21,63.15,63.15,31461.0,49.8238,49.8317,49.7844,49.7844,31461.0
2018-07-24 14:15:00,63.15,63.15,63.1,63.12,9793.0,49.7844,49.7844,49.745,49.7607,9793.0
2018-07-24 14:20:00,63.11,63.18,63.11,63.15,10964.0,49.7529,49.808,49.7529,49.7844,10964.0
2018-07-24 14:25:00,63.15,63.15,63.15,63.15,8028.0,49.7844,49.7844,49.7844,49.7844,8028.0
2018-07-24 14:30:00,63.13,63.13,63.05,63.1,5070.0,49.7686,49.7686,49.7056,49.745,5070.0
2018-07-24 14:35:00,63.08,63.08,62.95,62.96,1464.0,49.7292,49.7292,49.6267,49.6346,1464.0
2018-07-24 14:40:00,62.97,63.07,62.97,63.05,4899.0,49.6425,49.7213,49.6425,49.7056,4899.0
2018-07-24 14:45:00,62.98,63.03,62.97,62.97,1500.0,49.6504,49.6898,49.6425,49.6425,1500.0
2018-07-24 14:50:00,62.94,62.95,62.9,62.9,704.0,49.6188,49.6267,49.5873,49.5873,704.0
2018-07-24 14:55:00,62.91,63.05,62.9,63.0,1400.0,49.5952,49.7056,49.5873,49.6661,1400.0
2018-07-24 15:00:00,62.99,63.02,62.97,63.0,2000.0,49.6583,49.6819,49.6425,49.6661,2000.0
2018-07-24 15:05:00,63.03,63.07,63.03,63.04,531.0,49.6898,49.7213,49.6898,49.6977,531.0
2018-07-24 15:10:00,63.05,63.13,63.05,63.13,1448.0,49.7056,49.7686,49.7056,49.7686,1448.0
2018-07-24 15:15:00,63.15,63.28,63.15,63.28,1339.0,49.7844,49.8869,49.7844,49.8869,1339.0
2018-07-24 15:20:00,63.25,63.25,63.19,63.19,800.0,49.8632,49.8632,49.8159,49.8159,800.0
2018-07-24 15:25:00,63.2,63.2,63.18,63.19,1027.0,49.8238,49.8238,49.808,49.8159,1027.0
2018-07-24 15:30:00,63.23,63.3,63.22,63.28,1572.0,49.8475,49.9027,49.8396,49.8869,1572.0
2018-07-24 15:35:00,63.29,63.33,63.26,63.3,2100.0,49.8948,49.9263,49.8711,49.9027,2100.0
2018-07-24 15:40:00,63.31,63.38,63.31,63.37,2301.0,49.9105,49.9657,49.9105,49.9578,2301.0
2018-07-24 15:45:00,63.36,63.36,63.27,63.33,7169.0,49.95,49.95,49.879,49.9263,7169.0
2018-07-24 15:50:00,63.34,63.39,63.34,63.38,5218.0,49.9342,49.9736,49.9342,49.9657,5218.0
2018-07-24 15:55:00,63.39,63.42,63.23,63.23,17100.0,49.9736,49.9973,49.8475,49.8475,17100.0
2018-07-25 09:30:00,63.52,63.52,63.35,63.39,1397.0,50.0761,50.0761,49.9421,49.9736,1397.0
2018-07-25 09:35:00,63.43,63.77,63.43,63.74,1000.0,50.0051,50.2732,50.0051,50.2495,1000.0
2018-07-25 09:40:00,63.83,63.85,63.79,63.81,1100.0,50.3205,50.3362,50.2889,50.3047,1100.0
2018-07-25 09:45:00,63.81,63.99,63.81,63.91,1710.0,50.3047,50.4466,50.3047,50.3835,1710.0
2018-07-25 09:50:00,63.84,64.15,63.84,64.15,1650.0,50.3284,50.5728,50.3284,50.5728,1650.0
2018-07-25 09:55:00,64.23,64.23,64.15,64.16,500.0,50.6358,50.6358,50.5728,50.5806,500.0
2018-07-25 10:00:00,64.2,64.3,64.2,64.23,1300.0,50.6122,50.691,50.6122,50.6358,1300.0
2018-07-25 10:05:00,64.2,64.26,64.17,64.17,1700.0,50.6122,50.6595,50.5885,50.5885,1700.0
2018-07-25 10:10:00,64.12,64.12,64.0,64.0,1400.0,50.5491,50.5491,50.4545,50.4545,1400.0
2018-07-25 10:15:00,63.97,64.12,63.97,64.12,1800.0,50.4308,50.5491,50.4308,50.5491,1800.0
2018-07-25 10:20:00,64.16,64.19,64.16,64.17,900.0,50.5806,50.6043,50.5806,50.5885,900.0
2018-07-25 10:25:00,64.24,64.24,64.15,64.16,400.0,50.6437,50.6437,50.5728,50.5806,400.0
2018-07-25 10:30:00,63.99,64.03,63.92,63.92,700.0,50.4466,50.4781,50.3914,50.3914,700.0
2018-07-25 10:35:00,63.88,63.91,63.83,63.83,800.0,50.3599,50.3835,50.3205,50.3205,800.0
2018-07-25 10:40:00,63.71,63.83,63.71,63.83,200.0,50.2259,50.3205,50.2259,50.3205,200.0
2018-07-25 10:45:00,64.01,64.11,64.01,64.11,600.0,50.4624,50.5412,50.4624,50.5412,600.0
2018-07-25 10:50:00,64.05,64.07,63.98,64.02,600.0,50.4939,50.5097,50.4387,50.4703,600.0
2018-07-25 10:55:00,64.05,64.05,64.04,64.04,300.0,50.4939,50.4939,50.486,50.486,300.0
2018-07-25 11:00:00,64.14,64.14,64.13,64.13,300.0,50.5649,50.5649,50.557,50.557,300.0
2018-07-25 11:05:00,64.18,64.31,64.18,64.31,2800.0,50.5964,50.6989,50.5964,50.6989,2800.0
2018-07-25 11:10:00,64.36,64.42,64.35,64.35,2701.0,50.7383,50.7856,50.7304,50.7304,2701.0
2018-07-25 11:15:00,64.12,64.22,64.12,64.2,400.0,50.5491,50.6279,50.5491,50.6122,400.0
2018-07-25 11:20:00,64.17,64.19,64.17,64.19,200.0,50.5885,50.6043,50.5885,50.6043,200.0
2018-07-25 11:25:00,64.19,64.19,64.12,64.12,600.0,50.6043,50.6043,50.5491,50.5491,600.0
2018-07-25 11:30:00,64.09,64.16,64.09,64.16,2600.0,50.5254,50.5806,50.5254,50.5806,2600.0
2018-07-25 11:35:00,64.11,64.14,64.11,64.13,300.0,50.5412,50.5649,50.5412,50.557,300.0
2018-07-25 11:40:00,64.15,64.16,64.12,64.12,2000.0,50.5728,50.5806,50.5491,50.5491,2000.0
2018-07-25 11:45:00,64.12,64.12,63.91,63.91,24809.0,50.5491,50.5491,50.3835,50.3835,24809.0
2018-07-25 11:50:00,63.87,63.95,63.81,63.85,1300.0,50.352,50.4151,50.3047,50.3362,1300.0
2018-07-25 11:55:00,63.88,63.88,63.78,63.8,1900.0,50.3599,50.3599,50.2811,50.2968,1900.0
2018-07-25 12:00:00,63.75,63.81,63.75,63.81,1100.0,50.2574,50.3047,50.2574,50.3047,1100.0
2018-07-25 12:05:00,63.78,63.78,63.78,63.78,300.0,50.2811,50.2811,50.2811,50.2811,300.0
2018-07-25 12:10:00,63.72,63.73,63.63,63.68,1299.0,50.2338,50.2416,50.1628,50.2022,1299.0
2018-07-25 12:15:00,63.7,63.74,63.7,63.73,400.0,50.218,50.2495,50.218,50.2416,400.0
2018-07-25 12:20:00,63.73,63.73,63.73,63.73,0.0,50.2416,50.2416,50.2416,50.2416,0.0
2018-07-25 12:25:00,63.73,63.73,63.73,63.73,0.0,50.2416,50.2416,50.2416,50.2416,0.0
2018-07-25 12:30:00,63.8,63.8,63.8,63.8,100.0,50.2968,50.2968,50.2968,50.2968,100.0
2018-07-25 12:35:00,63.72,63.74,63.72,63.73,300.0,50.2338,50.2495,50.2338,50.2416,300.0
2018-07-25 12:40:00,63.72,63.72,63.72,63.72,100.0,50.2338,50.2338,50.2338,50.2338,100.0
2018-07-25 12:45:00,63.81,63.83,63.81,63.82,1400.0,50.3047,50.3205,50.3047,50.3126,1400.0
2018-07-25 12:50:00,63.82,63.85,63.82,63.85,700.0,50.3126,50.3362,50.3126,50.3362,700.0
2018-07-25 12:55:00,63.92,63.94,63.91,63.91,600.0,50.3914,50.4072,50.3835,50.3835,600.0
2018-07-25 13:00:00,63.83,63.85,63.83,63.84,700.0,50.3205,50.3362,50.3205,50.3284,700.0
2018-07-25 13:05:00,63.86,63.87,63.85,63.86,500.0,50.3441,50.352,50.3362,50.3441,500.0
2018-07-25 13:10:00,63.87,63.88,63.87,63.88,200.0,50.352,50.3599,50.352,50.3599,200.0
2018-07-25 13:15:00,63.88,63.88,63.87,63.87,300.0,50.3599,50.3599,50.352,50.352,300.0
2018-07-25 13:20:00,63.91,63.93,63.9,63.93,400.0,50.3835,50.3993,50.3757,50.3993,400.0
2018-07-25 13:25:00,63.92,63.92,63.86,63.86,200.0,50.3914,50.3914,50.3441,50.3441,200.0
2018-07-25 13:30:00,63.86,63.89,63.86,63.89,500.0,50.3441,50.3678,50.3441,50.3678,500.0
2018-07-25 13:35:00,63.87,63.87,63.87,63.87,100.0,50.352,50.352,50.352,50.352,100.0
2018-07-25 13:40:00,63.87,63.89,63.87,63.89,200.0,50.352,50.3678,50.352,50.3678,200.0
2018-07-25 13:45:00,63.93,63.95,63.9,63.95,600.0,50.3993,50.4151,50.3757,50.4151,600.0
2018-07-25 13:50:00,63.93,63.99,63.93,63.99,500.0,50.3993,50.4466,50.3993,50.4466,500.0
2018-07-25 13:55:00,63.99,63.99,63.99,63.99,0.0,50.4466,50.4466,50.4466,50.4466,0.0
2018-07-25 14:00:00,63.99,64.0,63.97,64.0,400.0,50.4466,50.4545,50.4308,50.4545,400.0
2018-07-25 14:05:00,63.96,63.96,63.85,63.85,800.0,50.423,50.423,50.3362,50.3362,800.0
2018-07-25 14:10:00,63.84,63.86,63.84,63.86,300.0,50.3284,50.3441,50.3284,50.3441,300.0
2018-07-25 14:15:00,63.82,63.83,63.82,63.83,200.0,50.3126,50.3205,50.3126,50.3205,200.0
2018-07-25 14:20:00,63.83,63.83,63.83,63.83,0.0,50.3205,50.3205,50.3205,50.3205,0.0
2018-07-25 14:25:00,63.79,63.79,63.79,63.79,300.0,50.2889,50.2889,50.2889,50.2889,300.0
2018-07-25 14:30:00,63.78,63.86,63.78,63.81,1000.0,50.2811,50.3441,50.2811,50.3047,1000.0
2018-07-25 14:35:00,63.83,63.86,63.83,63.86,600.0,50.3205,50.3441,50.3205,50.3441,600.0
2018-07-25 14:40:00,63.81,63.84,63.81,63.84,400.0,50.3047,50.3284,50.3047,50.3284,400.0
2018-07-25 14:45:00,63.86,63.94,63.86,63.93,500.0,50.3441,50.4072,50.3441,50.3993,500.0
2018-07-25 14:50:00,63.93,63.93,63.87,63.87,500.0,50.3993,50.3993,50.352,50.352,500.0
2018-07-25 14:55:00,63.86,63.86,63.83,63.85,700.0,50.3441,50.3441,50.3205,50.3362,700.0
2018-07-25 15:00:00,63.9,63.92,63.89,63.89,400.0,50.3757,50.3914,50.3678,50.3678,400.0
2018-07-25 15:05:00,63.88,63.89,63.87,63.88,600.0,50.3599,50.3678,50.352,50.3599,600.0
2018-07-25 15:10:00,63.89,63.89,63.86,63.88,400.0,50.3678,50.3678,50.3441,50.3599,400.0
2018-07-25 15:15:00,63.87,63.91,63.81,63.81,931.0,50.352,50.3835,50.3047,50.3047,931.0
2018-07-25 15:20:00,63.82,63.91,63.82,63.86,1266.0,50.3126,50.3835,50.3126,50.3441,1266.0
2018-07-25 15:25:00,63.87,63.91,63.86,63.9,1600.0,50.352,50.3835,50.3441,50.3757,1600.0
2018-07-25 15:30:00,63.87,63.87,63.84,63.85,1300.0,50.352,50.352,50.3284,50.3362,1300.0
2018-07-25 15:35:00,63.86,63.97,63.86,63.96,900.0,50.3441,50.4308,50.3441,50.423,900.0
2018-07-25 15:40:00,63.95,63.97,63.94,63.95,1100.0,50.4151,50.4308,50.4072,50.4151,1100.0
2018-07-25 15:45:00,63.96,63.99,63.92,63.98,1600.0,50.423,50.4466,50.3914,50.4387,1600.0
2018-07-25 15:50:00,64.0,64.02,64.0,64.01,800.0,50.4545,50.4703,50.4545,50.4624,800.0
2018-07-25 15:55:00,64.0,64.01,63.94,63.96,2009.0,50.4545,50.4624,50.4072,50.423,2009.0
2018-07-26 09:30:00,63.99,64.05,63.9,63.98,900.0,50.4466,50.4939,50.3757,50.4387,900.0
2018-07-26 09:35:00,64.02,64.02,63.74,63.87,1300.0,50.4703,50.4703,50.2495,50.352,1300.0
2018-07-26 09:40:00,63.97,64.13,63.97,64.13,600.0,50.4308,50.557,50.4308,50.557,600.0
2018-07-26 09:45:00,64.18,64.19,63.97,63.97,1383.0,50.5964,50.6043,50.4308,50.4308,1383.0
2018-07-26 09:50:00,63.98,64.01,63.85,63.9,900.0,50.4387,50.4624,50.3362,50.3757,900.0
2018-07-26 09:55:00,63.93,63.99,63.93,63.99,300.0,50.3993,50.4466,50.3993,50.4466,300.0
2018-07-26 10:00:00,63.91,63.99,63.91,63.97,1694.0,50.3835,50.4466,50.3835,50.4308,1694.0
2018-07-26 10:05:00,64.05,64.07,63.95,63.95,400.0,50.4939,50.5097,50.4151,50.4151,400.0
2018-07-26 10:10:00,64.0,64.14,64.0,64.14,2355.0,50.4545,50.5649,50.4545,50.5649,2355.0
2018-07-26 10:15:00,64.15,64.31,64.15,64.31,700.0,50.5728,50.6989,50.5728,50.6989,700.0
2018-07-26 10:20:00,64.3,64.3,64.23,64.23,4400.0,50.691,50.691,50.6358,50.6358,4400.0
2018-07-26 10:25:00,64.16,64.21,64.16,64.19,700.0,50.5806,50.6201,50.5806,50.6043,700.0
2018-07-26 10:30:00,64.22,64.33,64.22,64.33,937.0,50.6279,50.7147,50.6279,50.7147,937.0
2018-07-26 10:35:00,64.36,64.45,64.34,64.43,4100.0,50.7383,50.8093,50.7225,50.7935,4100.0
2018-07-26 10:40:00,64.41,64.5,64.41,64.46,5574.0,50.7777,50.8487,50.7777,50.8171,5574.0
2018-07-26 10:45:00,64.43,64.48,64.4,64.44,3203.0,50.7935,50.8329,50.7698,50.8014,3203.0
2018-07-26 10:50:00,64.42,64.5,64.4,64.5,3600.0,50.7856,50.8487,50.7698,50.8487,3600.0
2018-07-26 10:55:00,64.46,64.55,64.46,64.53,500.0,50.8171,50.8881,50.8171,50.8723,500.0
2018-07-26 11:00:00,64.51,64.51,64.4,64.42,1800.0,50.8566,50.8566,50.7698,50.7856,1800.0
2018-07-26 11:05:00,64.44,64.48,64.36,64.36,1300.0,50.8014,50.8329,50.7383,50.7383,1300.0
2018-07-26 11:10:00,64.36,64.48,64.35,64.46,1500.0,50.7383,50.8329,50.7304,50.8171,1500.0
2018-07-26 11:15:00,64.44,64.44,64.35,64.41,939.0,50.8014,50.8014,50.7304,50.7777,939.0
2018-07-26 11:20:00,64.38,64.39,64.35,64.36,1200.0,50.7541,50.762,50.7304,50.7383,1200.0
2018-07-26 11:25:00,64.36,64.37,64.34,64.36,800.0,50.7383,50.7462,50.7225,50.7383,800.0
2018-07-26 11:30:00,64.33,64.33,64.3,64.33,1200.0,50.7147,50.7147,50.691,50.7147,1200.0
2018-07-26 11:35:00,64.37,64.37,64.3,64.31,2300.0,50.7462,50.7462,50.691,50.6989,2300.0
2018-07-26 11:40:00,64.3,64.31,64.27,64.28,1300.0,50.691,50.6989,50.6674,50.6752,1300.0
2018-07-26 11:45:00,64.25,64.26,64.22,64.26,1300.0,50.6516,50.6595,50.6279,50.6595,1300.0
2018-07-26 11:50:00,64.26,64.28,64.24,64.24,1800.0,50.6595,50.6752,50.6437,50.6437,1800.0
2018-07-26 11:55:00,64.18,64.2,64.18,64.19,843.0,50.5964,50.6122,50.5964,50.6043,843.0
2018-07-26 12:00:00,64.23,64.28,64.23,64.24,500.0,50.6358,50.6752,50.6358,50.6437,500.0
2018-07-26 12:05:00,64.26,64.26,64.26,64.26,200.0,50.6595,50.6595,50.6595,50.6595,200.0
2018-07-26 12:10:00,64.18,64.18,64.13,64.13,500.0,50.5964,50.5964,50.557,50.557,500.0
2018-07-26 12:15:00,64.13,64.18,64.13,64.13,600.0,50.557,50.5964,50.557,50.557,600.0
2018-07-26 12:20:00,64.1,64.1,64.09,64.09,200.0,50.5333,50.5333,50.5254,50.5254,200.0
2018-07-26 12:25:00,64.06,64.08,64.04,64.05,900.0,50.5018,50.5176,50.486,50.4939,900.0
2018-07-26 12:30:00,64.08,64.08,64.07,64.07,200.0,50.5176,50.5176,50.5097,50.5097,200.0
2018-07-26 12:35:00,64.1,64.1,64.09,64.09,400.0,50.5333,50.5333,50.5254,50.5254,400.0
2018-07-26 12:40:00,64.09,64.12,64.09,64.1,755.0,50.5254,50.5491,50.5254,50.5333,755.0
2018-07-26 12:45:00,64.1,64.1,64.03,64.04,3200.0,50.5333,50.5333,50.4781,50.486,3200.0
2018-07-26 12:50:00,64.05,64.1,64.05,64.09,700.0,50.4939,50.5333,50.4939,50.5254,700.0
2018-07-26 12:55:00,64.11,64.14,64.1,64.1,400.0,50.5412,50.5649,50.5333,50.5333,400.0
2018-07-26 13:00:00,64.1,64.12,64.1,64.12,400.0,50.5333,50.5491,50.5333,50.5491,400.0
2018-07-26 13:05:00,64.13,64.13,64.1,64.11,400.0,50.557,50.557,50.5333,50.5412,400.0
2018-07-26 13:10:00,64.1,64.11,64.1,64.1,2600.0,50.5333,50.5412,50.5333,50.5333,2600.0
2018-07-26 13:15:00,64.1,64.13,64.1,64.13,500.0,50.5333,50.557,50.5333,50.557,500.0
2018-07-26 13:20:00,64.12,64.14,64.12,64.14,600.0,50.5491,50.5649,50.5491,50.5649,600.0
2018-07-26 13:25:00,64.09,64.12,64.09,64.12,300.0,50.5254,50.5491,50.5254,50.5491,300.0
2018-07-26 13:30:00,64.11,64.14,64.11,64.14,400.0,50.5412,50.5649,50.5412,50.5649,400.0
2018-07-26 13:35:00,64.13,64.15,64.13,64.15,300.0,50.557,50.5728,50.557,50.5728,300.0
2018-07-26 13:40:00,64.15,64.15,64.15,64.15,0.0,50.5728,50.5728,50.5728,50.5728,0.0
2018-07-26 13:45:00,64.16,64.22,64.16,64.22,800.0,50.5806,50.6279,50.5806,50.6279,800.0
2018-07-26 13:50:00,64.22,64.24,64.22,64.24,1752.0,50.6279,50.6437,50.6279,50.6437,1752.0
2018-07-26 13:55:00,64.26,64.26,64.18,64.18,2609.0,50.6595,50.6595,50.5964,50.5964,2609.0
2018-07-26 14:00:00,64.19,64.19,64.15,64.15,1490.0,50.6043,50.6043,50.5728,50.5728,1490.0
2018-07-26 14:05:00,64.14,64.2,64.14,64.2,800.0,50.5649,50.6122,50.5649,50.6122,800.0
2018-07-26 14:10:00,64.19,64.22,64.19,64.22,1500.0,50.6043,50.6279,50.6043,50.6279,1500.0
2018-07-26 14:15:00,64.2,64.28,64.2,64.28,1164.0,50.6122,50.6752,50.6122,50.6752,1164.0
2018-07-26 14:20:00,64.3,64.33,64.29,64.29,1800.0,50.691,50.7147,50.6831,50.6831,1800.0
2018-07-26 14:25:00,64.28,64.3,64.25,64.3,1434.0,50.6752,50.691,50.6516,50.691,1434.0
2018-07-26 14:30:00,64.29,64.29,64.24,64.24,1900.0,50.6831,50.6831,50.6437,50.6437,1900.0
2018-07-26 14:35:00,64.25,64.27,64.23,64.24,1819.0,50.6516,50.6674,50.6358,50.6437,1819.0
2018-07-26 14:40:00,64.23,64.27,64.22,64.23,1000.0,50.6358,50.6674,50.6279,50.6358,1000.0
2018-07-26 14:45:00,64.23,64.23,64.22,64.22,1000.0,50.6358,50.6358,50.6279,50.6279,1000.0
2018-07-26 14:50:00,64.19,64.2,64.18,64.2,1100.0,50.6043,50.6122,50.5964,50.6122,1100.0
2018-07-26 14:55:00,64.2,64.21,64.17,64.21,1100.0,50.6122,50.6201,50.5885,50.6201,1100.0
2018-07-26 15:00:00,64.21,64.23,64.21,64.21,1300.0,50.6201,50.6358,50.6201,50.6201,1300.0
2018-07-26 15:05:00,64.21,64.23,64.19,64.2,1400.0,50.6201,50.6358,50.6043,50.6122,1400.0
2018-07-26 15:10:00,64.2,64.25,64.17,64.24,1300.0,50.6122,50.6516,50.5885,50.6437,1300.0
2018-07-26 15:15:00,64.23,64.29,64.21,64.29,2731.0,50.6358,50.6831,50.6201,50.6831,2731.0
2018-07-26 15:20:00,64.29,64.32,64.28,64.32,1100.0,50.6831,50.7068,50.6752,50.7068,1100.0
2018-07-26 15:25:00,64.32,64.34,64.32,64.32,2700.0,50.7068,50.7225,50.7068,50.7068,2700.0
2018-07-26 15:30:00,64.32,64.33,64.32,64.32,7343.0,50.7068,50.7147,50.7068,50.7068,7343.0
2018-07-26 15:35:00,64.32,64.33,64.3,64.31,5426.0,50.7068,50.7147,50.691,50.6989,5426.0
2018-07-26 15:40:00,64.3,64.3,64.25,64.27,2017.0,50.691,50.691,50.6516,50.6674,2017.0
2018-07-26 15:45:00,64.27,64.27,64.25,64.27,3400.0,50.6674,50.6674,50.6516,50.6674,3400.0
2018-07-26 15:50:00,64.26,64.42,64.26,64.4,17236.0,50.6595,50.7856,50.6595,50.7698,17236.0
2018-07-26 15:55:00,64.4,64.42,64.31,64.33,17331.0,50.7698,50.7856,50.6989,50.7147,17331.0
2018-07-27 09:30:00,63.72,64.13,63.61,63.63,3770.0,50.2338,50.557,50.147,50.1628,3770.0
2018-07-27 09:35:00,63.77,63.77,62.65,62.78,10313.0,50.2732,50.2732,49.3902,49.4927,10313.0
2018-07-27 09:40:00,62.64,62.64,62.31,62.59,4600.0,49.3823,49.3823,49.1222,49.3429,4600.0
2018-07-27 09:45:00,62.61,62.62,62.15,62.2,13712.0,49.3587,49.3666,48.996,49.0355,13712.0
2018-07-27 09:50:00,62.15,62.2,62.05,62.2,2000.0,48.996,49.0355,48.9172,49.0355,2000.0
2018-07-27 09:55:00,62.07,62.11,61.98,62.03,3200.0,48.933,48.9645,48.862,48.9014,3200.0
2018-07-27 10:00:00,62.0,62.12,61.95,62.06,2600.0,48.8778,48.9724,48.8384,48.9251,2600.0
2018-07-27 10:05:00,61.95,61.95,61.73,61.73,900.0,48.8384,48.8384,48.6649,48.6649,900.0
2018-07-27 10:10:00,61.77,61.89,61.77,61.82,1600.0,48.6965,48.7911,48.6965,48.7359,1600.0
2018-07-27 10:15:00,61.76,61.8,61.48,61.48,1612.0,48.6886,48.7201,48.4679,48.4679,1612.0
2018-07-27 10:20:00,61.51,61.65,61.47,61.47,1605.0,48.4915,48.6019,48.46,48.46,1605.0
2018-07-27 10:25:00,61.49,61.5,61.42,61.44,900.0,48.4757,48.4836,48.4206,48.4363,900.0
2018-07-27 10:30:00,61.53,61.94,61.53,61.94,2526.0,48.5073,48.8305,48.5073,48.8305,2526.0
2018-07-27 10:35:00,61.9,62.03,61.9,61.97,4127.0,48.799,48.9014,48.799,48.8541,4127.0
2018-07-27 10:40:00,61.99,62.0,61.77,61.88,2584.0,48.8699,48.8778,48.6965,48.7832,2584.0
2018-07-27 10:45:00,61.85,61.85,61.41,61.46,3155.0,48.7595,48.7595,48.4127,48.4521,3155.0
2018-07-27 10:50:00,61.51,61.51,61.32,61.33,1100.0,48.4915,48.4915,48.3417,48.3496,1100.0
2018-07-27 10:55:00,61.37,61.38,61.16,61.23,1500.0,48.3811,48.389,48.2156,48.2708,1500.0
2018-07-27 11:00:00,61.23,61.5,61.2,61.5,2100.0,48.2708,48.4836,48.2471,48.4836,2100.0
2018-07-27 11:05:00,61.48,61.55,61.45,61.45,1300.0,48.4679,48.523,48.4442,48.4442,1300.0
2018-07-27 11:10:00,61.28,61.29,61.28,61.29,200.0,48.3102,48.3181,48.3102,48.3181,200.0
2018-07-27 11:15:00,61.28,61.32,61.24,61.31,1400.0,48.3102,48.3417,48.2786,48.3338,1400.0
2018-07-27 11:20:00,61.28,61.38,61.26,61.31,1400.0,48.3102,48.389,48.2944,48.3338,1400.0
2018-07-27 11:25:00,61.21,61.52,61.16,61.36,3704.0,48.255,48.4994,48.2156,48.3733,3704.0
2018-07-27 11:30:00,61.37,61.47,61.34,61.37,1100.0,48.3811,48.46,48.3575,48.3811,1100.0
2018-07-27 11:35:00,61.23,61.44,61.21,61.44,2300.0,48.2708,48.4363,48.255,48.4363,2300.0
2018-07-27 11:40:00,61.5,61.6,61.5,61.6,400.0,48.4836,48.5625,48.4836,48.5625,400.0
2018-07-27 11:45:00,61.71,61.91,61.71,61.9,800.0,48.6492,48.8068,48.6492,48.799,800.0
2018-07-27 11:50:00,61.94,61.96,61.77,61.77,1700.0,48.8305,48.8463,48.6965,48.6965,1700.0
2018-07-27 11:55:00,61.77,61.77,61.63,61.71,1300.0,48.6965,48.6965,48.5861,48.6492,1300.0
2018-07-27 12:00:00,61.72,61.79,61.72,61.79,1000.0,48.6571,48.7122,48.6571,48.7122,1000.0
2018-07-27 12:05:00,61.76,61.86,61.76,61.86,1916.0,48.6886,48.7674,48.6886,48.7674,1916.0
2018-07-27 12:10:00,61.85,61.94,61.85,61.93,1431.0,48.7595,48.8305,48.7595,48.8226,1431.0
2018-07-27 12:15:00,61.94,61.96,61.69,61.69,7396.0,48.8305,48.8463,48.6334,48.6334,7396.0
2018-07-27 12:20:00,61.66,61.66,61.57,61.57,821.0,48.6098,48.6098,48.5388,48.5388,821.0
2018-07-27 12:25:00,61.58,61.71,61.58,61.71,1400.0,48.5467,48.6492,48.5467,48.6492,1400.0
2018-07-27 12:30:00,61.69,61.73,61.69,61.72,500.0,48.6334,48.6649,48.6334,48.6571,500.0
2018-07-27 12:35:00,61.73,61.73,61.67,61.7,800.0,48.6649,48.6649,48.6176,48.6413,800.0
2018-07-27 12:40:00,61.72,61.75,61.68,61.73,800.0,48.6571,48.6807,48.6255,48.6649,800.0
2018-07-27 12:45:00,61.72,61.73,61.67,61.67,900.0,48.6571,48.6649,48.6176,48.6176,900.0
2018-07-27 12:50:00,61.67,61.76,61.67,61.74,900.0,48.6176,48.6886,48.6176,48.6728,900.0
2018-07-27 12:55:00,61.74,61.88,61.74,61.88,700.0,48.6728,48.7832,48.6728,48.7832,700.0
2018-07-27 13:00:00,61.88,62.1,61.88,62.1,900.0,48.7832,48.9566,48.7832,48.9566,900.0
2018-07-27 13:05:00,62.08,62.16,62.08,62.16,500.0,48.9409,49.0039,48.9409,49.0039,500.0
2018-07-27 13:10:00,62.16,62.16,62.09,62.14,1400.0,49.0039,49.0039,48.9487,48.9882,1400.0
2018-07-27 13:15:00,62.11,62.11,62.07,62.1,1836.0,48.9645,48.9645,48.933,48.9566,1836.0
2018-07-27 13:20:00,62.13,62.2,62.13,62.16,1002.0,48.9803,49.0355,48.9803,49.0039,1002.0
2018-07-27 13:25:00,62.13,62.13,62.08,62.13,1900.0,48.9803,48.9803,48.9409,48.9803,1900.0
2018-07-27 13:30:00,62.1,62.13,62.1,62.12,900.0,48.9566,48.9803,48.9566,48.9724,900.0
2018-07-27 13:35:00,62.12,62.12,62.08,62.08,815.0,48.9724,48.9724,48.9409,48.9409,815.0
2018-07-27 13:40:00,62.06,62.06,61.97,61.98,1200.0,48.9251,48.9251,48.8541,48.862,1200.0
2018-07-27 13:45:00,61.97,61.97,61.91,61.91,1100.0,48.8541,48.8541,48.8068,48.8068,1100.0
2018-07-27 13:50:00,61.94,61.94,61.82,61.83,1100.0,48.8305,48.8305,48.7359,48.7438,1100.0
2018-07-27 13:55:00,61.81,61.81,61.75,61.75,1160.0,48.728,48.728,48.6807,48.6807,1160.0
2018-07-27 14:00:00,61.75,61.8,61.75,61.8,900.0,48.6807,48.7201,48.6807,48.7201,900.0
2018-07-27 14:05:00,61.79,61.81,61.79,61.8,1100.0,48.7122,48.728,48.7122,48.7201,1100.0
2018-07-27 14:10:00,61.79,61.84,61.79,61.84,402.0,48.7122,48.7517,48.7122,48.7517,402.0
2018-07-27 14:15:00,61.79,61.8,61.78,61.8,1958.0,48.7122,48.7201,48.7044,48.7201,1958.0
2018-07-27 14:20:00,61.79,61.81,61.78,61.81,1994.0,48.7122,48.728,48.7044,48.728,1994.0
2018-07-27 14:25:00,61.81,61.82,61.78,61.78,1042.0,48.728,48.7359,48.7044,48.7044,1042.0
2018-07-27 14:30:00,61.79,61.79,61.66,61.7,2300.0,48.7122,48.7122,48.6098,48.6413,2300.0
2018-07-27 14:35:00,61.69,61.75,61.69,61.7,3000.0,48.6334,48.6807,48.6334,48.6413,3000.0
2018-07-27 14:40:00,61.7,61.72,61.69,61.7,2368.0,48.6413,48.6571,48.6334,48.6413,2368.0
2018-07-27 14:45:00,61.69,61.69,61.46,61.46,2388.0,48.6334,48.6334,48.4521,48.4521,2388.0
2018-07-27 14:50:00,61.42,61.51,61.36,61.46,2033.0,48.4206,48.4915,48.3733,48.4521,2033.0
2018-07-27 14:55:00,61.47,61.59,61.47,61.55,2000.0,48.46,48.5546,48.46,48.523,2000.0
2018-07-27 15:00:00,61.56,61.64,61.56,61.63,2700.0,48.5309,48.594,48.5309,48.5861,2700.0
2018-07-27 15:05:00,61.63,61.69,61.63,61.69,1100.0,48.5861,48.6334,48.5861,48.6334,1100.0
2018-07-27 15:10:00,61.67,61.69,61.63,61.64,3100.0,48.6176,48.6334,48.5861,48.594,3100.0
2018-07-27 15:15:00,61.65,61.71,61.62,61.71,2384.0,48.6019,48.6492,48.5782,48.6492,2384.0
2018-07-27 15:20:00,61.71,61.85,61.71,61.83,3484.0,48.6492,48.7595,48.6492,48.7438,3484.0
2018-07-27 15:25:00,61.85,61.96,61.81,61.95,2800.0,48.7595,48.8463,48.728,48.8384,2800.0
2018-07-27 15:30:00,61.95,61.97,61.94,61.96,2609.0,48.8384,48.8541,48.8305,48.8463,2609.0
2018-07-27 15:35:00,61.96,61.96,61.74,61.75,4149.0,48.8463,48.8463,48.6728,48.6807,4149.0
2018-07-27 15:40:00,61.76,61.8,61.75,61.75,3094.0,48.6886,48.7201,48.6807,48.6807,3094.0
2018-07-27 15:45:00,61.74,61.79,61.69,61.78,4969.0,48.6728,48.7122,48.6334,48.7044,4969.0
2018-07-27 15:50:00,61.78,61.85,61.78,61.84,6447.0,48.7044,48.7595,48.7044,48.7517,6447.0
2018-07-27 15:55:00,61.84,61.87,61.78,61.8,8208.0,48.7517,48.7753,48.7044,48.7201,8208.0
2018-07-30 09:30:00,61.68,61.68,61.45,61.45,500.0,48.6255,48.6255,48.4442,48.4442,500.0
2018-07-30 09:35:00,61.39,61.39,61.19,61.29,3190.0,48.3969,48.3969,48.2392,48.3181,3190.0
2018-07-30 09:40:00,61.25,61.38,61.25,61.3,2494.0,48.2865,48.389,48.2865,48.3259,2494.0
2018-07-30 09:45:00,61.24,61.24,61.1,61.1,300.0,48.2786,48.2786,48.1683,48.1683,300.0
2018-07-30 09:50:00,61.05,61.05,60.76,60.83,1000.0,48.1289,48.1289,47.9002,47.9554,1000.0
2018-07-30 09:55:00,60.8,61.11,60.8,61.11,1900.0,47.9318,48.1762,47.9318,48.1762,1900.0
2018-07-30 10:00:00,60.97,61.1,60.95,61.1,700.0,48.0658,48.1683,48.05,48.1683,700.0
2018-07-30 10:05:00,61.21,61.5,61.21,61.49,2229.0,48.255,48.4836,48.255,48.4757,2229.0
2018-07-30 10:10:00,61.49,61.49,61.44,61.44,800.0,48.4757,48.4757,48.4363,48.4363,800.0
2018-07-30 10:15:00,61.59,61.61,61.59,61.6,400.0,48.5546,48.5703,48.5546,48.5625,400.0
2018-07-30 10:20:00,61.41,61.41,61.35,61.36,500.0,48.4127,48.4127,48.3654,48.3733,500.0
2018-07-30 10:25:00,61.36,61.37,61.26,61.34,500.0,48.3733,48.3811,48.2944,48.3575,500.0
2018-07-30 10:30:00,61.36,61.36,61.31,61.31,200.0,48.3733,48.3733,48.3338,48.3338,200.0
2018-07-30 10:35:00,61.26,61.31,61.2,61.2,500.0,48.2944,48.3338,48.2471,48.2471,500.0
2018-07-30 10:40:00,61.2,61.2,61.2,61.2,0.0,48.2471,48.2471,48.2471,48.2471,0.0
2018-07-30 10:45:00,61.2,61.32,61.2,61.32,700.0,48.2471,48.3417,48.2471,48.3417,700.0
2018-07-30 10:50:00,61.32,61.41,61.32,61.36,1200.0,48.3417,48.4127,48.3417,48.3733,1200.0
2018-07-30 10:55:00,61.41,61.43,61.35,61.43,919.0,48.4127,48.4284,48.3654,48.4284,919.0
2018-07-30 11:00:00,61.33,61.36,61.33,61.36,606.0,48.3496,48.3733,48.3496,48.3733,606.0
2018-07-30 11:05:00,61.29,61.29,61.28,61.28,1000.0,48.3181,48.3181,48.3102,48.3102,1000.0
2018-07-30 11:10:00,61.26,61.26,61.22,61.22,300.0,48.2944,48.2944,48.2629,48.2629,300.0
2018-07-30 11:15:00,61.18,61.24,61.16,61.24,1000.0,48.2313,48.2786,48.2156,48.2786,1000.0
2018-07-30 11:20:00,61.3,61.37,61.3,61.37,400.0,48.3259,48.3811,48.3259,48.3811,400.0
2018-07-30 11:25:00,61.42,61.43,61.33,61.33,1600.0,48.4206,48.4284,48.3496,48.3496,1600.0
2018-07-30 11:30:00,61.35,61.35,61.3,61.33,500.0,48.3654,48.3654,48.3259,48.3496,500.0
2018-07-30 11:35:00,61.36,61.54,61.36,61.54,1300.0,48.3733,48.5152,48.3733,48.5152,1300.0
2018-07-30 11:40:00,61.54,61.61,61.52,61.52,1250.0,48.5152,48.5703,48.4994,48.4994,1250.0
2018-07-30 11:45:00,61.46,61.49,61.46,61.46,400.0,48.4521,48.4757,48.4521,48.4521,400.0
2018-07-30 11:50:00,61.36,61.44,61.36,61.44,400.0,48.3733,48.4363,48.3733,48.4363,400.0
2018-07-30 11:55:00,61.49,61.49,61.4,61.4,200.0,48.4757,48.4757,48.4048,48.4048,200.0
2018-07-30 12:00:00,61.3,61.3,61.3,61.3,200.0,48.3259,48.3259,48.3259,48.3259,200.0
2018-07-30 12:05:00,61.3,61.33,61.3,61.32,500.0,48.3259,48.3496,48.3259,48.3417,500.0
2018-07-30 12:10:00,61.3,61.4,61.3,61.4,400.0,48.3259,48.4048,48.3259,48.4048,400.0
2018-07-30 12:15:00,61.36,61.36,61.3,61.33,1300.0,48.3733,48.3733,48.3259,48.3496,1300.0
2018-07-30 12:20:00,61.31,61.32,61.31,61.32,200.0,48.3338,48.3417,48.3338,48.3417,200.0
2018-07-30 12:25:00,61.35,61.35,61.31,61.32,300.0,48.3654,48.3654,48.3338,48.3417,300.0
2018-07-30 12:30:00,61.32,61.4,61.32,61.4,800.0,48.3417,48.4048,48.3417,48.4048,800.0
2018-07-30 12:35:00,61.44,61.49,61.44,61.49,200.0,48.4363,48.4757,48.4363,48.4757,200.0
2018-07-30 12:40:00,61.46,61.55,61.46,61.54,800.0,48.4521,48.523,48.4521,48.5152,800.0
2018-07-30 12:45:00,61.5,61.5,61.5,61.5,400.0,48.4836,48.4836,48.4836,48.4836,400.0
2018-07-30 12:50:00,61.54,61.56,61.51,61.51,600.0,48.5152,48.5309,48.4915,48.4915,600.0
2018-07-30 12:55:00,61.54,61.55,61.51,61.54,801.0,48.5152,48.523,48.4915,48.5152,801.0
2018-07-30 13:00:00,61.52,61.52,61.45,61.45,1100.0,48.4994,48.4994,48.4442,48.4442,1100.0
2018-07-30 13:05:00,61.4,61.43,61.4,61.43,700.0,48.4048,48.4284,48.4048,48.4284,700.0
2018-07-30 13:10:00,61.4,61.4,61.4,61.4,2468.0,48.4048,48.4048,48.4048,48.4048,2468.0
2018-07-30 13:15:00,61.41,61.46,61.41,61.46,1071.0,48.4127,48.4521,48.4127,48.4521,1071.0
2018-07-30 13:20:00,61.44,61.44,61.34,61.34,800.0,48.4363,48.4363,48.3575,48.3575,800.0
2018-07-30 13:25:00,61.32,61.32,61.3,61.3,600.0,48.3417,48.3417,48.3259,48.3259,600.0
2018-07-30 13:30:00,61.29,61.29,61.29,61.29,100.0,48.3181,48.3181,48.3181,48.3181,100.0
2018-07-30 13:35:00,61.26,61.26,61.26,61.26,205.0,48.2944,48.2944,48.2944,48.2944,205.0
2018-07-30 13:40:00,61.25,61.37,61.25,61.37,700.0,48.2865,48.3811,48.2865,48.3811,700.0
2018-07-30 13:45:00,61.36,61.37,61.34,61.34,500.0,48.3733,48.3811,48.3575,48.3575,500.0
2018-07-30 13:50:00,61.35,61.35,61.32,61.32,400.0,48.3654,48.3654,48.3417,48.3417,400.0
2018-07-30 13:55:00,61.33,61.35,61.27,61.27,500.0,48.3496,48.3654,48.3023,48.3023,500.0
2018-07-30 14:00:00,61.26,61.3,61.26,61.3,400.0,48.2944,48.3259,48.2944,48.3259,400.0
2018-07-30 14:05:00,61.33,61.41,61.33,61.41,400.0,48.3496,48.4127,48.3496,48.4127,400.0
2018-07-30 14:10:00,61.41,61.42,61.4,61.41,500.0,48.4127,48.4206,48.4048,48.4127,500.0
2018-07-30 14:15:00,61.4,61.47,61.4,61.47,700.0,48.4048,48.46,48.4048,48.46,700.0
2018-07-30 14:20:00,61.52,61.63,61.52,61.63,500.0,48.4994,48.5861,48.4994,48.5861,500.0
2018-07-30 14:25:00,61.64,61.64,61.58,61.58,400.0,48.594,48.594,48.5467,48.5467,400.0
2018-07-30 14:30:00,61.52,61.59,61.52,61.59,500.0,48.4994,48.5546,48.4994,48.5546,500.0
2018-07-30 14:35:00,61.61,61.61,61.51,61.51,800.0,48.5703,48.5703,48.4915,48.4915,800.0
2018-07-30 14:40:00,61.5,61.57,61.5,61.57,900.0,48.4836,48.5388,48.4836,48.5388,900.0
2018-07-30 14:45:00,61.59,61.61,61.59,61.59,600.0,48.5546,48.5703,48.5546,48.5546,600.0
2018-07-30 14:50:00,61.63,61.63,61.55,61.55,500.0,48.5861,48.5861,48.523,48.523,500.0
2018-07-30 14:55:00,61.54,61.57,61.54,61.54,900.0,48.5152,48.5388,48.5152,48.5152,900.0
2018-07-30 15:00:00,61.53,61.53,61.49,61.49,950.0,48.5073,48.5073,48.4757,48.4757,950.0
2018-07-30 15:05:00,61.49,61.53,61.49,61.52,800.0,48.4757,48.5073,48.4757,48.4994,800.0
2018-07-30 15:10:00,61.52,61.52,61.47,61.47,1200.0,48.4994,48.4994,48.46,48.46,1200.0
2018-07-30 15:15:00,61.47,61.53,61.47,61.5,1400.0,48.46,48.5073,48.46,48.4836,1400.0
2018-07-30 15:20:00,61.49,61.52,61.48,61.5,2800.0,48.4757,48.4994,48.4679,48.4836,2800.0
2018-07-30 15:25:00,61.48,61.54,61.48,61.52,1900.0,48.4679,48.5152,48.4679,48.4994,1900.0
2018-07-30 15:30:00,61.51,61.59,61.51,61.58,2800.0,48.4915,48.5546,48.4915,48.5467,2800.0
2018-07-30 15:35:00,61.59,61.6,61.51,61.51,2867.0,48.5546,48.5625,48.4915,48.4915,2867.0
2018-07-30 15:40:00,61.53,61.55,61.52,61.55,2700.0,48.5073,48.523,48.4994,48.523,2700.0
2018-07-30 15:45:00,61.56,61.6,61.55,61.55,4538.0,48.5309,48.5625,48.523,48.523,4538.0
2018-07-30 15:50:00,61.56,61.63,61.56,61.63,2700.0,48.5309,48.5861,48.5309,48.5861,2700.0
2018-07-30 15:55:00,61.63,61.72,61.6,61.72,8144.0,48.5861,48.6571,48.5625,48.6571,8144.0
2018-07-31 09:30:00,62.26,62.41,62.24,62.4,845.0,49.0828,49.201,49.067,49.1931,845.0
2018-07-31 09:35:00,62.29,62.29,62.29,62.29,100.0,49.1064,49.1064,49.1064,49.1064,100.0
2018-07-31 09:40:00,62.14,62.14,61.94,61.94,1183.0,48.9882,48.9882,48.8305,48.8305,1183.0
2018-07-31 09:45:00,62.23,62.24,62.23,62.24,300.0,49.0591,49.067,49.0591,49.067,300.0
2018-07-31 09:50:00,62.23,62.49,62.23,62.49,300.0,49.0591,49.2641,49.0591,49.2641,300.0
2018-07-31 09:55:00,62.49,62.49,62.49,62.49,100.0,49.2641,49.2641,49.2641,49.2641,100.0
2018-07-31 10:00:00,62.74,62.74,62.56,62.6,670.0,49.4612,49.4612,49.3193,49.3508,670.0
2018-07-31 10:05:00,62.61,62.79,62.61,62.69,1600.0,49.3587,49.5006,49.3587,49.4218,1600.0
2018-07-31 10:10:00,62.76,62.79,62.7,62.7,800.0,49.4769,49.5006,49.4296,49.4296,800.0
2018-07-31 10:15:00,62.8,62.8,62.78,62.78,350.0,49.5085,49.5085,49.4927,49.4927,350.0
2018-07-31 10:20:00,62.79,62.79,62.67,62.72,500.0,49.5006,49.5006,49.406,49.4454,500.0
2018-07-31 10:25:00,62.78,62.78,62.75,62.75,900.0,49.4927,49.4927,49.4691,49.4691,900.0
2018-07-31 10:30:00,62.75,62.83,62.73,62.8,1200.0,49.4691,49.5321,49.4533,49.5085,1200.0
2018-07-31 10:35:00,62.83,62.83,62.77,62.77,600.0,49.5321,49.5321,49.4848,49.4848,600.0
2018-07-31 10:40:00,62.81,62.88,62.79,62.88,900.0,49.5164,49.5715,49.5006,49.5715,900.0
2018-07-31 10:45:00,62.77,62.8,62.77,62.8,400.0,49.4848,49.5085,49.4848,49.5085,400.0
2018-07-31 10:50:00,62.84,62.9,62.84,62.85,800.0,49.54,49.5873,49.54,49.5479,800.0
2018-07-31 10:55:00,62.86,62.86,62.79,62.86,1390.0,49.5558,49.5558,49.5006,49.5558,1390.0
2018-07-31 11:00:00,62.82,62.84,62.67,62.67,1748.0,49.5242,49.54,49.406,49.406,1748.0
2018-07-31 11:05:00,62.66,62.81,62.66,62.81,1400.0,49.3981,49.5164,49.3981,49.5164,1400.0
2018-07-31 11:10:00,62.79,62.81,62.73,62.73,1680.0,49.5006,49.5164,49.4533,49.4533,1680.0
2018-07-31 11:15:00,62.72,62.8,62.72,62.8,1700.0,49.4454,49.5085,49.4454,49.5085,1700.0
2018-07-31 11:20:00,62.78,62.8,62.73,62.73,2100.0,49.4927,49.5085,49.4533,49.4533,2100.0
2018-07-31 11:25:00,62.75,62.81,62.75,62.77,800.0,49.4691,49.5164,49.4691,49.4848,800.0
2018-07-31 11:30:00,62.69,62.78,62.69,62.78,300.0,49.4218,49.4927,49.4218,49.4927,300.0
2018-07-31 11:35:00,62.75,62.82,62.75,62.8,2310.0,49.4691,49.5242,49.4691,49.5085,2310.0
2018-07-31 11:40:00,62.87,62.87,62.73,62.74,800.0,49.5637,49.5637,49.4533,49.4612,800.0
2018-07-31 11:45:00,62.76,62.77,62.66,62.66,800.0,49.4769,49.4848,49.3981,49.3981,800.0
2018-07-31 11:50:00,62.69,62.69,62.57,62.59,1100.0,49.4218,49.4218,49.3272,49.3429,1100.0
2018-07-31 11:55:00,62.67,62.69,62.59,62.64,900.0,49.406,49.4218,49.3429,49.3823,900.0
2018-07-31 12:00:00,62.6,62.73,62.6,62.7,1100.0,49.3508,49.4533,49.3508,49.4296,1100.0
2018-07-31 12:05:00,62.73,62.73,62.69,62.69,740.0,49.4533,49.4533,49.4218,49.4218,740.0
2018-07-31 12:10:00,62.69,62.77,62.69,62.77,1200.0,49.4218,49.4848,49.4218,49.4848,1200.0
2018-07-31 12:15:00,62.78,62.81,62.75,62.75,800.0,49.4927,49.5164,49.4691,49.4691,800.0
2018-07-31 12:20:00,62.7,62.74,62.67,62.67,4100.0,49.4296,49.4612,49.406,49.406,4100.0
2018-07-31 12:25:00,62.7,62.74,62.69,62.72,3700.0,49.4296,49.4612,49.4218,49.4454,3700.0
2018-07-31 12:30:00,62.72,62.78,62.7,62.75,3490.0,49.4454,49.4927,49.4296,49.4691,3490.0
2018-07-31 12:35:00,62.81,62.86,62.78,62.78,1688.0,49.5164,49.5558,49.4927,49.4927,1688.0
2018-07-31 12:40:00,62.76,62.83,62.76,62.83,700.0,49.4769,49.5321,49.4769,49.5321,700.0
2018-07-31 12:45:00,62.91,62.97,62.9,62.97,400.0,49.5952,49.6425,49.5873,49.6425,400.0
2018-07-31 12:50:00,62.97,62.97,62.85,62.86,1000.0,49.6425,49.6425,49.5479,49.5558,1000.0
2018-07-31 12:55:00,62.86,62.86,62.83,62.84,700.0,49.5558,49.5558,49.5321,49.54,700.0
2018-07-31 13:00:00,62.82,62.86,62.82,62.84,1187.0,49.5242,49.5558,49.5242,49.54,1187.0
2018-07-31 13:05:00,62.84,62.84,62.75,62.75,600.0,49.54,49.54,49.4691,49.4691,600.0
2018-07-31 13:10:00,62.73,62.74,62.73,62.73,700.0,49.4533,49.4612,49.4533,49.4533,700.0
2018-07-31 13:15:00,62.72,62.72,62.61,62.65,1047.0,49.4454,49.4454,49.3587,49.3902,1047.0
2018-07-31 13:20:00,62.63,62.63,62.63,62.63,200.0,49.3745,49.3745,49.3745,49.3745,200.0
2018-07-31 13:25:00,62.72,62.72,62.69,62.69,500.0,49.4454,49.4454,49.4218,49.4218,500.0
2018-07-31 13:30:00,62.69,62.69,62.63,62.63,1200.0,49.4218,49.4218,49.3745,49.3745,1200.0
2018-07-31 13:35:00,62.65,62.65,62.56,62.56,1800.0,49.3902,49.3902,49.3193,49.3193,1800.0
2018-07-31 13:40:00,62.6,62.61,62.57,62.61,733.0,49.3508,49.3587,49.3272,49.3587,733.0
2018-07-31 13:45:00,62.61,62.72,62.61,62.71,1200.0,49.3587,49.4454,49.3587,49.4375,1200.0
2018-07-31 13:50:00,62.78,62.83,62.72,62.72,2000.0,49.4927,49.5321,49.4454,49.4454,2000.0
2018-07-31 13:55:00,62.7,62.72,62.69,62.72,1457.0,49.4296,49.4454,49.4218,49.4454,1457.0
2018-07-31 14:00:00,62.71,62.72,62.64,62.64,1500.0,49.4375,49.4454,49.3823,49.3823,1500.0
2018-07-31 14:05:00,62.62,62.7,62.62,62.7,300.0,49.3666,49.4296,49.3666,49.4296,300.0
2018-07-31 14:10:00,62.67,62.71,62.65,62.7,1600.0,49.406,49.4375,49.3902,49.4296,1600.0
2018-07-31 14:15:00,62.7,62.72,62.69,62.69,900.0,49.4296,49.4454,49.4218,49.4218,900.0
2018-07-31 14:20:00,62.7,62.75,62.7,62.72,1000.0,49.4296,49.4691,49.4296,49.4454,1000.0
2018-07-31 14:25:00,62.72,62.77,62.71,62.76,1300.0,49.4454,49.4848,49.4375,49.4769,1300.0
2018-07-31 14:30:00,62.75,62.75,62.58,62.58,1800.0,49.4691,49.4691,49.335,49.335,1800.0
2018-07-31 14:35:00,62.59,62.7,62.59,62.68,2800.0,49.3429,49.4296,49.3429,49.4139,2800.0
2018-07-31 14:40:00,62.7,62.75,62.7,62.71,1000.0,49.4296,49.4691,49.4296,49.4375,1000.0
2018-07-31 14:45:00,62.76,62.76,62.71,62.74,1900.0,49.4769,49.4769,49.4375,49.4612,1900.0
2018-07-31 14:50:00,62.72,62.74,62.71,62.71,1100.0,49.4454,49.4612,49.4375,49.4375,1100.0
2018-07-31 14:55:00,62.73,62.73,62.61,62.61,1000.0,49.4533,49.4533,49.3587,49.3587,1000.0
2018-07-31 15:00:00,62.6,62.6,62.47,62.47,2336.0,49.3508,49.3508,49.2483,49.2483,2336.0
2018-07-31 15:05:00,62.48,62.57,62.47,62.57,2000.0,49.2562,49.3272,49.2483,49.3272,2000.0
2018-07-31 15:10:00,62.54,62.54,62.51,62.53,700.0,49.3035,49.3035,49.2799,49.2956,700.0
2018-07-31 15:15:00,62.52,62.52,62.48,62.49,800.0,49.2877,49.2877,49.2562,49.2641,800.0
2018-07-31 15:20:00,62.49,62.55,62.46,62.55,1400.0,49.2641,49.3114,49.2404,49.3114,1400.0
2018-07-31 15:25:00,62.55,62.55,62.48,62.5,1400.0,49.3114,49.3114,49.2562,49.272,1400.0
2018-07-31 15:30:00,62.52,62.52,62.41,62.41,1156.0,49.2877,49.2877,49.201,49.201,1156.0
2018-07-31 15:35:00,62.4,62.45,62.4,62.41,1200.0,49.1931,49.2326,49.1931,49.201,1200.0
2018-07-31 15:40:00,62.4,62.44,62.39,62.43,1300.0,49.1931,49.2247,49.1853,49.2168,1300.0
2018-07-31 15:45:00,62.43,62.43,62.38,62.41,1200.0,49.2168,49.2168,49.1774,49.201,1200.0
2018-07-31 15:50:00,62.38,62.48,62.38,62.48,3811.0,49.1774,49.2562,49.1774,49.2562,3811.0
2018-07-31 15:55:00,62.49,62.65,62.49,62.63,8353.0,49.2641,49.3902,49.2641,49.3745,8353.0
2018-08-01 09:30:00,61.75,61.87,61.74,61.87,400.0,48.6807,48.7753,48.6728,48.7753,400.0
2018-08-01 09:35:00,61.57,61.76,61.57,61.74,800.0,48.5388,48.6886,48.5388,48.6728,800.0
2018-08-01 09:40:00,61.9,61.9,61.9,61.9,800.0,48.799,48.799,48.799,48.799,800.0
2018-08-01 09:45:00,61.69,61.75,61.65,61.75,12227.0,48.6334,48.6807,48.6019,48.6807,12227.0
2018-08-01 09:50:00,61.81,61.84,61.76,61.79,1300.0,48.728,48.7517,48.6886,48.7122,1300.0
2018-08-01 09:55:00,61.9,61.9,61.9,61.9,200.0,48.799,48.799,48.799,48.799,200.0
2018-08-01 10:00:00,62.14,62.19,62.14,62.19,4328.0,48.9882,49.0276,48.9882,49.0276,4328.0
2018-08-01 10:05:00,62.21,62.46,62.21,62.45,2300.0,49.0433,49.2404,49.0433,49.2326,2300.0
2018-08-01 10:10:00,62.37,62.5,62.37,62.47,1500.0,49.1695,49.272,49.1695,49.2483,1500.0
2018-08-01 10:15:00,62.5,62.5,62.3,62.3,4500.0,49.272,49.272,49.1143,49.1143,4500.0
2018-08-01 10:20:00,62.4,62.4,62.23,62.29,6200.0,49.1931,49.1931,49.0591,49.1064,6200.0
2018-08-01 10:25:00,62.22,62.23,62.14,62.14,4300.0,49.0512,49.0591,48.9882,48.9882,4300.0
2018-08-01 10:30:00,62.13,62.15,62.08,62.12,600.0,48.9803,48.996,48.9409,48.9724,600.0
2018-08-01 10:35:00,62.13,62.16,62.11,62.11,1100.0,48.9803,49.0039,48.9645,48.9645,1100.0
2018-08-01 10:40:00,62.07,62.12,62.04,62.12,700.0,48.933,48.9724,48.9093,48.9724,700.0
2018-08-01 10:45:00,62.2,62.2,62.16,62.19,400.0,49.0355,49.0355,49.0039,49.0276,400.0
2018-08-01 10:50:00,62.14,62.2,62.12,62.19,1842.0,48.9882,49.0355,48.9724,49.0276,1842.0
2018-08-01 10:55:00,62.15,62.17,62.13,62.17,600.0,48.996,49.0118,48.9803,49.0118,600.0
2018-08-01 11:00:00,62.16,62.2,62.12,62.12,615.0,49.0039,49.0355,48.9724,48.9724,615.0
2018-08-01 11:05:00,62.12,62.12,62.12,62.12,0.0,48.9724,48.9724,48.9724,48.9724,0.0
2018-08-01 11:10:00,62.14,62.14,62.08,62.08,800.0,48.9882,48.9882,48.9409,48.9409,800.0
2018-08-01 11:15:00,62.07,62.13,62.06,62.12,1100.0,48.933,48.9803,48.9251,48.9724,1100.0
2018-08-01 11:20:00,62.2,62.34,62.2,62.29,5032.0,49.0355,49.1458,49.0355,49.1064,5032.0
2018-08-01 11:25:00,62.3,62.34,62.23,62.23,1034.0,49.1143,49.1458,49.0591,49.0591,1034.0
2018-08-01 11:30:00,62.25,62.41,62.24,62.4,10163.0,49.0749,49.201,49.067,49.1931,10163.0
2018-08-01 11:35:00,62.45,62.45,62.4,62.4,500.0,49.2326,49.2326,49.1931,49.1931,500.0
2018-08-01 11:40:00,62.44,62.46,62.44,62.46,300.0,49.2247,49.2404,49.2247,49.2404,300.0
2018-08-01 11:45:00,62.51,62.6,62.51,62.56,800.0,49.2799,49.3508,49.2799,49.3193,800.0
2018-08-01 11:50:00,62.6,62.62,62.49,62.49,600.0,49.3508,49.3666,49.2641,49.2641,600.0
2018-08-01 11:55:00,62.5,62.57,62.5,62.55,800.0,49.272,49.3272,49.272,49.3114,800.0
2018-08-01 12:00:00,62.58,62.58,62.46,62.46,700.0,49.335,49.335,49.2404,49.2404,700.0
2018-08-01 12:05:00,62.43,62.5,62.38,62.5,3241.0,49.2168,49.272,49.1774,49.272,3241.0
2018-08-01 12:10:00,62.51,62.52,62.47,62.48,800.0,49.2799,49.2877,49.2483,49.2562,800.0
2018-08-01 12:15:00,62.54,62.54,62.5,62.52,400.0,49.3035,49.3035,49.272,49.2877,400.0
2018-08-01 12:20:00,62.52,62.53,62.52,62.52,500.0,49.2877,49.2956,49.2877,49.2877,500.0
2018-08-01 12:25:00,62.48,62.49,62.44,62.45,1500.0,49.2562,49.2641,49.2247,49.2326,1500.0
2018-08-01 12:30:00,62.44,62.54,62.44,62.54,500.0,49.2247,49.3035,49.2247,49.3035,500.0
2018-08-01 12:35:00,62.56,62.56,62.5,62.5,700.0,49.3193,49.3193,49.272,49.272,700.0
2018-08-01 12:40:00,62.49,62.5,62.48,62.48,700.0,49.2641,49.272,49.2562,49.2562,700.0
2018-08-01 12:45:00,62.49,62.49,62.42,62.42,1109.0,49.2641,49.2641,49.2089,49.2089,1109.0
2018-08-01 12:50:00,62.41,62.47,62.41,62.47,608.0,49.201,49.2483,49.201,49.2483,608.0
2018-08-01 12:55:00,62.46,62.46,62.42,62.46,691.0,49.2404,49.2404,49.2089,49.2404,691.0
2018-08-01 13:00:00,62.43,62.43,62.4,62.4,300.0,49.2168,49.2168,49.1931,49.1931,300.0
2018-08-01 13:05:00,62.4,62.4,62.4,62.4,600.0,49.1931,49.1931,49.1931,49.1931,600.0
2018-08-01 13:10:00,62.39,62.44,62.39,62.44,300.0,49.1853,49.2247,49.1853,49.2247,300.0
2018-08-01 13:15:00,62.39,62.39,62.39,62.39,100.0,49.1853,49.1853,49.1853,49.1853,100.0
2018-08-01 13:20:00,62.41,62.41,62.4,62.4,200.0,49.201,49.201,49.1931,49.1931,200.0
2018-08-01 13:25:00,62.4,62.4,62.4,62.4,100.0,49.1931,49.1931,49.1931,49.1931,100.0
2018-08-01 13:30:00,62.45,62.46,62.45,62.45,2310.0,49.2326,49.2404,49.2326,49.2326,2310.0
2018-08-01 13:35:00,62.48,62.48,62.48,62.48,200.0,49.2562,49.2562,49.2562,49.2562,200.0
2018-08-01 13:40:00,62.37,62.37,62.36,62.36,470.0,49.1695,49.1695,49.1616,49.1616,470.0
2018-08-01 13:45:00,62.39,62.39,62.39,62.39,200.0,49.1853,49.1853,49.1853,49.1853,200.0
2018-08-01 13:50:00,62.38,62.39,62.37,62.39,400.0,49.1774,49.1853,49.1695,49.1853,400.0
2018-08-01 13:55:00,62.45,62.45,62.43,62.43,800.0,49.2326,49.2326,49.2168,49.2168,800.0
2018-08-01 14:00:00,62.39,62.44,62.39,62.44,850.0,49.1853,49.2247,49.1853,49.2247,850.0
2018-08-01 14:05:00,62.44,62.44,62.41,62.41,1700.0,49.2247,49.2247,49.201,49.201,1700.0
2018-08-01 14:10:00,62.4,62.44,62.4,62.42,3175.0,49.1931,49.2247,49.1931,49.2089,3175.0
2018-08-01 14:15:00,62.43,62.54,62.43,62.51,800.0,49.2168,49.3035,49.2168,49.2799,800.0
2018-08-01 14:20:00,62.52,62.52,62.45,62.45,1300.0,49.2877,49.2877,49.2326,49.2326,1300.0
2018-08-01 14:25:00,62.45,62.45,62.42,62.43,700.0,49.2326,49.2326,49.2089,49.2168,700.0
2018-08-01 14:30:00,62.43,62.44,62.4,62.4,400.0,49.2168,49.2247,49.1931,49.1931,400.0
2018-08-01 14:35:00,62.41,62.47,62.41,62.47,500.0,49.201,49.2483,49.201,49.2483,500.0
2018-08-01 14:40:00,62.55,62.55,62.53,62.54,400.0,49.3114,49.3114,49.2956,49.3035,400.0
2018-08-01 14:45:00,62.56,62.56,62.51,62.51,1000.0,49.3193,49.3193,49.2799,49.2799,1000.0
2018-08-01 14:50:00,62.52,62.64,62.52,62.64,1400.0,49.2877,49.3823,49.2877,49.3823,1400.0
2018-08-01 14:55:00,62.61,62.65,62.61,62.65,300.0,49.3587,49.3902,49.3587,49.3902,300.0
2018-08-01 15:00:00,62.6,62.63,62.6,62.62,2801.0,49.3508,49.3745,49.3508,49.3666,2801.0
2018-08-01 15:05:00,62.66,62.66,62.64,62.64,500.0,49.3981,49.3981,49.3823,49.3823,500.0
2018-08-01 15:10:00,62.63,62.63,62.6,62.63,600.0,49.3745,49.3745,49.3508,49.3745,600.0
2018-08-01 15:15:00,62.63,62.63,62.6,62.6,1359.0,49.3745,49.3745,49.3508,49.3508,1359.0
2018-08-01 15:20:00,62.64,62.66,62.64,62.66,578.0,49.3823,49.3981,49.3823,49.3981,578.0
2018-08-01 15:25:00,62.68,62.75,62.68,62.74,1457.0,49.4139,49.4691,49.4139,49.4612,1457.0
2018-08-01 15:30:00,62.77,62.87,62.77,62.87,3096.0,49.4848,49.5637,49.4848,49.5637,3096.0
2018-08-01 15:35:00,62.87,62.91,62.87,62.89,1489.0,49.5637,49.5952,49.5637,49.5794,1489.0
2018-08-01 15:40:00,62.91,62.96,62.9,62.93,1800.0,49.5952,49.6346,49.5873,49.611,1800.0
2018-08-01 15:45:00,62.94,62.95,62.87,62.95,3085.0,49.6188,49.6267,49.5637,49.6267,3085.0
2018-08-01 15:50:00,62.97,63.03,62.89,63.03,5650.0,49.6425,49.6898,49.5794,49.6898,5650.0
2018-08-01 15:55:00,63.04,63.08,62.98,63.02,5099.0,49.6977,49.7292,49.6504,49.6819,5099.0
2018-08-02 09:30:00,62.97,63.01,62.82,63.01,785.0,49.6425,49.674,49.5242,49.674,785.0
2018-08-02 09:35:00,62.88,62.96,62.73,62.73,400.0,49.5715,49.6346,49.4533,49.4533,400.0
2018-08-02 09:40:00,62.76,62.92,62.76,62.91,600.0,49.4769,49.6031,49.4769,49.5952,600.0
2018-08-02 09:45:00,62.99,63.04,62.98,63.04,700.0,49.6583,49.6977,49.6504,49.6977,700.0
2018-08-02 09:50:00,63.07,63.2,63.03,63.2,1900.0,49.7213,49.8238,49.6898,49.8238,1900.0
2018-08-02 09:55:00,63.13,63.17,63.13,63.17,600.0,49.7686,49.8002,49.7686,49.8002,600.0
2018-08-02 10:00:00,63.12,63.12,63.07,63.09,300.0,49.7607,49.7607,49.7213,49.7371,300.0
2018-08-02 10:05:00,63.13,63.13,62.94,62.95,1100.0,49.7686,49.7686,49.6188,49.6267,1100.0
2018-08-02 10:10:00,62.93,63.1,62.93,63.1,600.0,49.611,49.745,49.611,49.745,600.0
2018-08-02 10:15:00,63.23,63.23,63.12,63.12,900.0,49.8475,49.8475,49.7607,49.7607,900.0
2018-08-02 10:20:00,62.95,62.96,62.74,62.77,4902.0,49.6267,49.6346,49.4612,49.4848,4902.0
2018-08-02 10:25:00,62.78,62.8,62.62,62.72,6159.0,49.4927,49.5085,49.3666,49.4454,6159.0
2018-08-02 10:30:00,62.8,62.8,62.76,62.76,2407.0,49.5085,49.5085,49.4769,49.4769,2407.0
2018-08-02 10:35:00,62.76,62.76,62.72,62.72,300.0,49.4769,49.4769,49.4454,49.4454,300.0
2018-08-02 10:40:00,62.73,62.73,62.61,62.72,600.0,49.4533,49.4533,49.3587,49.4454,600.0
2018-08-02 10:45:00,62.78,62.89,62.78,62.82,500.0,49.4927,49.5794,49.4927,49.5242,500.0
2018-08-02 10:50:00,62.8,62.9,62.75,62.9,800.0,49.5085,49.5873,49.4691,49.5873,800.0
2018-08-02 10:55:00,62.94,62.94,62.88,62.88,600.0,49.6188,49.6188,49.5715,49.5715,600.0
2018-08-02 11:00:00,63.04,63.06,63.03,63.06,600.0,49.6977,49.7134,49.6898,49.7134,600.0
2018-08-02 11:05:00,63.05,63.05,62.98,62.98,700.0,49.7056,49.7056,49.6504,49.6504,700.0
2018-08-02 11:10:00,62.94,62.94,62.89,62.89,200.0,49.6188,49.6188,49.5794,49.5794,200.0
2018-08-02 11:15:00,62.99,62.99,62.96,62.96,300.0,49.6583,49.6583,49.6346,49.6346,300.0
2018-08-02 11:20:00,62.95,62.95,62.95,62.95,100.0,49.6267,49.6267,49.6267,49.6267,100.0
2018-08-02 11:25:00,62.83,62.86,62.78,62.78,500.0,49.5321,49.5558,49.4927,49.4927,500.0
2018-08-02 11:30:00,62.78,62.78,62.68,62.68,700.0,49.4927,49.4927,49.4139,49.4139,700.0
2018-08-02 11:35:00,62.52,62.52,62.52,62.52,100.0,49.2877,49.2877,49.2877,49.2877,100.0
2018-08-02 11:40:00,62.52,62.6,62.52,62.56,1072.0,49.2877,49.3508,49.2877,49.3193,1072.0
2018-08-02 11:45:00,62.52,62.66,62.52,62.66,700.0,49.2877,49.3981,49.2877,49.3981,700.0
2018-08-02 11:50:00,62.65,62.77,62.65,62.75,500.0,49.3902,49.4848,49.3902,49.4691,500.0
2018-08-02 11:55:00,62.9,62.9,62.87,62.87,400.0,49.5873,49.5873,49.5637,49.5637,400.0
2018-08-02 12:00:00,62.93,62.96,62.93,62.96,300.0,49.611,49.6346,49.611,49.6346,300.0
2018-08-02 12:05:00,63.0,63.0,62.94,62.94,1199.0,49.6661,49.6661,49.6188,49.6188,1199.0
2018-08-02 12:10:00,62.98,62.98,62.98,62.98,100.0,49.6504,49.6504,49.6504,49.6504,100.0
2018-08-02 12:15:00,63.03,63.03,63.03,63.03,100.0,49.6898,49.6898,49.6898,49.6898,100.0
2018-08-02 12:20:00,63.03,63.03,63.03,63.03,100.0,49.6898,49.6898,49.6898,49.6898,100.0
2018-08-02 12:25:00,63.01,63.01,62.91,62.92,500.0,49.674,49.674,49.5952,49.6031,500.0
2018-08-02 12:30:00,62.96,62.96,62.95,62.95,700.0,49.6346,49.6346,49.6267,49.6267,700.0
2018-08-02 12:35:00,62.9,62.9,62.9,62.9,100.0,49.5873,49.5873,49.5873,49.5873,100.0
2018-08-02 12:40:00,62.83,62.83,62.83,62.83,200.0,49.5321,49.5321,49.5321,49.5321,200.0
2018-08-02 12:45:00,62.9,62.92,62.87,62.92,400.0,49.5873,49.6031,49.5637,49.6031,400.0
2018-08-02 12:50:00,63.0,63.0,63.0,63.0,100.0,49.6661,49.6661,49.6661,49.6661,100.0
2018-08-02 12:55:00,63.07,63.07,63.07,63.07,100.0,49.7213,49.7213,49.7213,49.7213,100.0
2018-08-02 13:00:00,63.03,63.03,63.03,63.03,200.0,49.6898,49.6898,49.6898,49.6898,200.0
2018-08-02 13:05:00,63.06,63.13,63.06,63.12,400.0,49.7134,49.7686,49.7134,49.7607,400.0
2018-08-02 13:10:00,63.12,63.12,63.12,63.12,0.0,49.7607,49.7607,49.7607,49.7607,0.0
2018-08-02 13:15:00,63.16,63.16,63.09,63.09,200.0,49.7923,49.7923,49.7371,49.7371,200.0
2018-08-02 13:20:00,63.03,63.04,63.03,63.03,400.0,49.6898,49.6977,49.6898,49.6898,400.0
2018-08-02 13:25:00,63.0,63.0,63.0,63.0,200.0,49.6661,49.6661,49.6661,49.6661,200.0
2018-08-02 13:30:00,63.02,63.02,63.02,63.02,100.0,49.6819,49.6819,49.6819,49.6819,100.0
2018-08-02 13:35:00,62.98,62.98,62.98,62.98,100.0,49.6504,49.6504,49.6504,49.6504,100.0
2018-08-02 13:40:00,63.0,63.04,63.0,63.03,300.0,49.6661,49.6977,49.6661,49.6898,300.0
2018-08-02 13:45:00,63.05,63.05,63.05,63.05,100.0,49.7056,49.7056,49.7056,49.7056,100.0
2018-08-02 13:50:00,63.06,63.06,63.06,63.06,200.0,49.7134,49.7134,49.7134,49.7134,200.0
2018-08-02 13:55:00,63.05,63.05,63.05,63.05,100.0,49.7056,49.7056,49.7056,49.7056,100.0
2018-08-02 14:00:00,63.07,63.16,63.07,63.16,200.0,49.7213,49.7923,49.7213,49.7923,200.0
2018-08-02 14:05:00,63.16,63.16,63.15,63.15,300.0,49.7923,49.7923,49.7844,49.7844,300.0
2018-08-02 14:10:00,63.08,63.08,63.06,63.07,500.0,49.7292,49.7292,49.7134,49.7213,500.0
2018-08-02 14:15:00,63.06,63.15,63.06,63.13,789.0,49.7134,49.7844,49.7134,49.7686,789.0
2018-08-02 14:20:00,63.09,63.09,63.09,63.09,100.0,49.7371,49.7371,49.7371,49.7371,100.0
2018-08-02 14:25:00,63.05,63.08,63.05,63.08,500.0,49.7056,49.7292,49.7056,49.7292,500.0
2018-08-02 14:30:00,63.06,63.07,62.96,62.96,1200.0,49.7134,49.7213,49.6346,49.6346,1200.0
2018-08-02 14:35:00,62.95,62.97,62.93,62.97,550.0,49.6267,49.6425,49.611,49.6425,550.0
2018-08-02 14:40:00,63.02,63.02,63.02,63.02,100.0,49.6819,49.6819,49.6819,49.6819,100.0
2018-08-02 14:45:00,63.01,63.01,63.01,63.01,100.0,49.674,49.674,49.674,49.674,100.0
2018-08-02 14:50:00,63.01,63.01,63.01,63.01,400.0,49.674,49.674,49.674,49.674,400.0
2018-08-02 14:55:00,62.96,62.96,62.93,62.93,400.0,49.6346,49.6346,49.611,49.611,400.0
2018-08-02 15:00:00,62.97,62.97,62.93,62.95,300.0,49.6425,49.6425,49.611,49.6267,300.0
2018-08-02 15:05:00,62.97,62.97,62.96,62.97,500.0,49.6425,49.6425,49.6346,49.6425,500.0
2018-08-02 15:10:00,62.98,63.01,62.97,63.0,500.0,49.6504,49.674,49.6425,49.6661,500.0
2018-08-02 15:15:00,62.99,63.1,62.98,63.1,500.0,49.6583,49.745,49.6504,49.745,500.0
2018-08-02 15:20:00,63.1,63.11,63.09,63.09,772.0,49.745,49.7529,49.7371,49.7371,772.0
2018-08-02 15:25:00,63.08,63.15,63.08,63.15,300.0,49.7292,49.7844,49.7292,49.7844,300.0
2018-08-02 15:30:00,63.11,63.11,63.08,63.09,400.0,49.7529,49.7529,49.7292,49.7371,400.0
2018-08-02 15:35:00,63.1,63.13,63.09,63.1,1123.0,49.745,49.7686,49.7371,49.745,1123.0
2018-08-02 15:40:00,63.09,63.09,63.03,63.08,1200.0,49.7371,49.7371,49.6898,49.7292,1200.0
2018-08-02 15:45:00,63.03,63.04,63.03,63.04,400.0,49.6898,49.6977,49.6898,49.6977,400.0
2018-08-02 15:50:00,63.05,63.12,63.05,63.1,2202.0,49.7056,49.7607,49.7056,49.745,2202.0
2018-08-02 15:55:00,63.1,63.24,63.1,63.2,11200.0,49.745,49.8554,49.745,49.8238,11200.0
2018-08-03 09:30:00,63.35,63.35,63.29,63.34,557.0,49.9421,49.9421,49.8948,49.9342,557.0
2018-08-03 09:35:00,63.34,63.34,63.34,63.34,0.0,49.9342,49.9342,49.9342,49.9342,0.0
2018-08-03 09:40:00,63.5,63.5,63.5,63.5,100.0,50.0603,50.0603,50.0603,50.0603,100.0
2018-08-03 09:45:00,63.76,63.76,63.66,63.66,500.0,50.2653,50.2653,50.1865,50.1865,500.0
2018-08-03 09:50:00,63.68,63.7,63.56,63.56,400.0,50.2022,50.218,50.1076,50.1076,400.0
2018-08-03 09:55:00,63.53,63.58,63.53,63.58,1200.0,50.084,50.1234,50.084,50.1234,1200.0
2018-08-03 10:00:00,63.55,63.55,63.55,63.55,130.0,50.0997,50.0997,50.0997,50.0997,130.0
2018-08-03 10:05:00,63.73,63.95,63.73,63.95,700.0,50.2416,50.4151,50.2416,50.4151,700.0
2018-08-03 10:10:00,63.85,63.86,63.85,63.85,400.0,50.3362,50.3441,50.3362,50.3362,400.0
2018-08-03 10:15:00,63.92,63.98,63.9,63.91,800.0,50.3914,50.4387,50.3757,50.3835,800.0
2018-08-03 10:20:00,63.91,64.18,63.91,64.18,800.0,50.3835,50.5964,50.3835,50.5964,800.0
2018-08-03 10:25:00,64.19,64.19,64.1,64.11,1300.0,50.6043,50.6043,50.5333,50.5412,1300.0
2018-08-03 10:30:00,64.11,64.11,63.93,63.94,1781.0,50.5412,50.5412,50.3993,50.4072,1781.0
2018-08-03 10:35:00,64.02,64.11,64.02,64.11,900.0,50.4703,50.5412,50.4703,50.5412,900.0
2018-08-03 10:40:00,64.14,64.26,64.14,64.26,1000.0,50.5649,50.6595,50.5649,50.6595,1000.0
2018-08-03 10:45:00,64.26,64.39,64.25,64.39,1100.0,50.6595,50.762,50.6516,50.762,1100.0
2018-08-03 10:50:00,64.39,64.5,64.39,64.5,1192.0,50.762,50.8487,50.762,50.8487,1192.0
2018-08-03 10:55:00,64.51,64.58,64.51,64.58,200.0,50.8566,50.9117,50.8566,50.9117,200.0
2018-08-03 11:00:00,64.69,64.7,64.61,64.61,1200.0,50.9985,51.0063,50.9354,50.9354,1200.0
2018-08-03 11:05:00,64.56,64.56,64.5,64.5,300.0,50.896,50.896,50.8487,50.8487,300.0
2018-08-03 11:10:00,64.52,64.52,64.39,64.39,400.0,50.8644,50.8644,50.762,50.762,400.0
2018-08-03 11:15:00,64.33,64.38,64.29,64.38,73724.0,50.7147,50.7541,50.6831,50.7541,73724.0
2018-08-03 11:20:00,64.39,64.43,64.26,64.43,45535.0,50.762,50.7935,50.6595,50.7935,45535.0
2018-08-03 11:25:00,64.39,64.41,64.33,64.38,900.0,50.762,50.7777,50.7147,50.7541,900.0
2018-08-03 11:30:00,64.36,64.36,64.21,64.21,700.0,50.7383,50.7383,50.6201,50.6201,700.0
2018-08-03 11:35:00,64.22,64.22,64.14,64.18,1636.0,50.6279,50.6279,50.5649,50.5964,1636.0
2018-08-03 11:40:00,64.17,64.17,64.12,64.12,200.0,50.5885,50.5885,50.5491,50.5491,200.0
2018-08-03 11:45:00,64.12,64.12,64.07,64.07,500.0,50.5491,50.5491,50.5097,50.5097,500.0
2018-08-03 11:50:00,64.06,64.06,63.99,63.99,400.0,50.5018,50.5018,50.4466,50.4466,400.0
2018-08-03 11:55:00,63.98,64.03,63.98,64.03,500.0,50.4387,50.4781,50.4387,50.4781,500.0
2018-08-03 12:00:00,64.06,64.06,64.0,64.0,200.0,50.5018,50.5018,50.4545,50.4545,200.0
2018-08-03 12:05:00,63.97,63.97,63.88,63.88,1000.0,50.4308,50.4308,50.3599,50.3599,1000.0
2018-08-03 12:10:00,63.88,63.94,63.88,63.9,1200.0,50.3599,50.4072,50.3599,50.3757,1200.0
2018-08-03 12:15:00,63.91,63.93,63.9,63.93,900.0,50.3835,50.3993,50.3757,50.3993,900.0
2018-08-03 12:20:00,63.96,63.99,63.96,63.97,700.0,50.423,50.4466,50.423,50.4308,700.0
2018-08-03 12:25:00,63.98,64.06,63.98,64.06,500.0,50.4387,50.5018,50.4387,50.5018,500.0
2018-08-03 12:30:00,64.06,64.17,64.06,64.16,1000.0,50.5018,50.5885,50.5018,50.5806,1000.0
2018-08-03 12:35:00,64.17,64.17,64.17,64.17,100.0,50.5885,50.5885,50.5885,50.5885,100.0
2018-08-03 12:40:00,64.24,64.27,64.23,64.23,500.0,50.6437,50.6674,50.6358,50.6358,500.0
2018-08-03 12:45:00,64.23,64.25,64.21,64.25,800.0,50.6358,50.6516,50.6201,50.6516,800.0
2018-08-03 12:50:00,64.25,64.28,64.23,64.26,1000.0,50.6516,50.6752,50.6358,50.6595,1000.0
2018-08-03 12:55:00,64.24,64.3,64.21,64.27,666.0,50.6437,50.691,50.6201,50.6674,666.0
2018-08-03 13:00:00,64.28,64.28,64.18,64.18,1200.0,50.6752,50.6752,50.5964,50.5964,1200.0
2018-08-03 13:05:00,64.18,64.2,64.17,64.18,1200.0,50.5964,50.6122,50.5885,50.5964,1200.0
2018-08-03 13:10:00,64.16,64.16,64.07,64.07,3300.0,50.5806,50.5806,50.5097,50.5097,3300.0
2018-08-03 13:15:00,64.07,64.07,64.0,64.0,2500.0,50.5097,50.5097,50.4545,50.4545,2500.0
2018-08-03 13:20:00,64.01,64.11,64.01,64.11,1200.0,50.4624,50.5412,50.4624,50.5412,1200.0
2018-08-03 13:25:00,64.1,64.16,64.08,64.15,1500.0,50.5333,50.5806,50.5176,50.5728,1500.0
2018-08-03 13:30:00,64.15,64.16,64.14,64.15,700.0,50.5728,50.5806,50.5649,50.5728,700.0
2018-08-03 13:35:00,64.15,64.18,64.14,64.14,1000.0,50.5728,50.5964,50.5649,50.5649,1000.0
2018-08-03 13:40:00,64.11,64.11,64.02,64.02,2100.0,50.5412,50.5412,50.4703,50.4703,2100.0
2018-08-03 13:45:00,64.02,64.03,63.99,63.99,1900.0,50.4703,50.4781,50.4466,50.4466,1900.0
2018-08-03 13:50:00,63.99,64.12,63.99,64.12,800.0,50.4466,50.5491,50.4466,50.5491,800.0
2018-08-03 13:55:00,64.14,64.14,64.08,64.08,2600.0,50.5649,50.5649,50.5176,50.5176,2600.0
2018-08-03 14:00:00,64.09,64.2,64.09,64.19,800.0,50.5254,50.6122,50.5254,50.6043,800.0
2018-08-03 14:05:00,64.21,64.31,64.21,64.26,1200.0,50.6201,50.6989,50.6201,50.6595,1200.0
2018-08-03 14:10:00,64.27,64.32,64.25,64.32,1402.0,50.6674,50.7068,50.6516,50.7068,1402.0
2018-08-03 14:15:00,64.31,64.33,64.31,64.33,900.0,50.6989,50.7147,50.6989,50.7147,900.0
2018-08-03 14:20:00,64.34,64.34,64.27,64.3,1700.0,50.7225,50.7225,50.6674,50.691,1700.0
2018-08-03 14:25:00,64.3,64.37,64.3,64.37,1300.0,50.691,50.7462,50.691,50.7462,1300.0
2018-08-03 14:30:00,64.37,64.37,64.33,64.33,300.0,50.7462,50.7462,50.7147,50.7147,300.0
2018-08-03 14:35:00,64.28,64.29,64.22,64.22,1200.0,50.6752,50.6831,50.6279,50.6279,1200.0
2018-08-03 14:40:00,64.21,64.25,64.21,64.25,700.0,50.6201,50.6516,50.6201,50.6516,700.0
2018-08-03 14:45:00,64.21,64.21,64.2,64.21,800.0,50.6201,50.6201,50.6122,50.6201,800.0
2018-08-03 14:50:00,64.18,64.26,64.18,64.23,1630.0,50.5964,50.6595,50.5964,50.6358,1630.0
2018-08-03 14:55:00,64.25,64.25,64.15,64.18,2786.0,50.6516,50.6516,50.5728,50.5964,2786.0
2018-08-03 15:00:00,64.19,64.19,64.15,64.15,1400.0,50.6043,50.6043,50.5728,50.5728,1400.0
2018-08-03 15:05:00,64.17,64.22,64.16,64.19,1000.0,50.5885,50.6279,50.5806,50.6043,1000.0
2018-08-03 15:10:00,64.19,64.25,64.19,64.25,1600.0,50.6043,50.6516,50.6043,50.6516,1600.0
2018-08-03 15:15:00,64.23,64.24,64.22,64.24,1100.0,50.6358,50.6437,50.6279,50.6437,1100.0
2018-08-03 15:20:00,64.28,64.33,64.26,64.32,800.0,50.6752,50.7147,50.6595,50.7068,800.0
2018-08-03 15:25:00,64.32,64.32,64.29,64.29,300.0,50.7068,50.7068,50.6831,50.6831,300.0
2018-08-03 15:30:00,64.25,64.35,64.25,64.35,800.0,50.6516,50.7304,50.6516,50.7304,800.0
2018-08-03 15:35:00,64.36,64.38,64.31,64.31,2200.0,50.7383,50.7541,50.6989,50.6989,2200.0
2018-08-03 15:40:00,64.28,64.29,64.23,64.25,2806.0,50.6752,50.6831,50.6358,50.6516,2806.0
2018-08-03 15:45:00,64.25,64.27,64.2,64.23,4762.0,50.6516,50.6674,50.6122,50.6358,4762.0
2018-08-03 15:50:00,64.24,64.28,64.22,64.24,6347.0,50.6437,50.6752,50.6279,50.6437,6347.0
2018-08-03 15:55:00,64.24,64.33,64.17,64.33,9900.0,50.6437,50.7147,50.5885,50.7147,9900.0
2018-08-06 09:30:00,63.53,63.53,63.42,63.42,200.0,50.7715,50.7715,50.6836,50.6836,200.0
2018-08-06 09:35:00,63.46,63.61,63.46,63.6,500.0,50.7155,50.8354,50.7155,50.8274,500.0
2018-08-06 09:40:00,63.65,63.77,63.65,63.77,300.0,50.8674,50.9633,50.8674,50.9633,300.0
2018-08-06 09:45:00,63.57,63.57,63.57,63.57,100.0,50.8034,50.8034,50.8034,50.8034,100.0
2018-08-06 09:50:00,63.55,63.74,63.55,63.71,900.0,50.7874,50.9393,50.7874,50.9153,900.0
2018-08-06 09:55:00,63.64,63.68,63.6,63.68,500.0,50.8594,50.8913,50.8274,50.8913,500.0
2018-08-06 10:00:00,63.68,63.68,63.68,63.68,0.0,50.8913,50.8913,50.8913,50.8913,0.0
2018-08-06 10:05:00,63.54,63.54,63.47,63.47,200.0,50.7795,50.7795,50.7235,50.7235,200.0
2018-08-06 10:10:00,63.49,63.49,63.38,63.38,500.0,50.7395,50.7395,50.6516,50.6516,500.0
2018-08-06 10:15:00,63.34,63.34,63.3,63.34,300.0,50.6196,50.6196,50.5877,50.6196,300.0
2018-08-06 10:20:00,63.4,63.5,63.4,63.5,500.0,50.6676,50.7475,50.6676,50.7475,500.0
2018-08-06 10:25:00,63.36,63.36,63.17,63.17,800.0,50.6356,50.6356,50.4838,50.4838,800.0
2018-08-06 10:30:00,63.17,63.17,63.17,63.17,0.0,50.4838,50.4838,50.4838,50.4838,0.0
2018-08-06 10:35:00,63.1,63.12,63.1,63.12,200.0,50.4278,50.4438,50.4278,50.4438,200.0
2018-08-06 10:40:00,63.15,63.15,63.04,63.05,400.0,50.4678,50.4678,50.3799,50.3879,400.0
2018-08-06 10:45:00,63.05,63.12,63.05,63.11,707.0,50.3879,50.4438,50.3879,50.4358,707.0
2018-08-06 10:50:00,63.11,63.11,63.11,63.11,0.0,50.4358,50.4358,50.4358,50.4358,0.0
2018-08-06 10:55:00,63.05,63.07,63.05,63.07,300.0,50.3879,50.4038,50.3879,50.4038,300.0
2018-08-06 11:00:00,63.04,63.08,63.03,63.08,1300.0,50.3799,50.4118,50.3719,50.4118,1300.0
2018-08-06 11:05:00,63.1,63.1,63.01,63.01,5600.0,50.4278,50.4278,50.3559,50.3559,5600.0
2018-08-06 11:10:00,62.99,63.03,62.98,63.03,500.0,50.3399,50.3719,50.3319,50.3719,500.0
2018-08-06 11:15:00,63.05,63.14,63.05,63.14,700.0,50.3879,50.4598,50.3879,50.4598,700.0
2018-08-06 11:20:00,63.14,63.14,63.14,63.14,0.0,50.4598,50.4598,50.4598,50.4598,0.0
2018-08-06 11:25:00,63.04,63.15,63.04,63.15,600.0,50.3799,50.4678,50.3799,50.4678,600.0
2018-08-06 11:30:00,63.08,63.08,63.02,63.08,400.0,50.4118,50.4118,50.3639,50.4118,400.0
2018-08-06 11:35:00,63.04,63.04,63.04,63.04,100.0,50.3799,50.3799,50.3799,50.3799,100.0
2018-08-06 11:40:00,62.97,63.0,62.97,63.0,329.0,50.3239,50.3479,50.3239,50.3479,329.0
2018-08-06 11:45:00,62.99,63.01,62.99,63.01,200.0,50.3399,50.3559,50.3399,50.3559,200.0
2018-08-06 11:50:00,63.02,63.02,62.97,62.97,300.0,50.3639,50.3639,50.3239,50.3239,300.0
2018-08-06 11:55:00,62.95,63.03,62.95,62.95,2200.0,50.3079,50.3719,50.3079,50.3079,2200.0
2018-08-06 12:00:00,63.03,63.04,63.03,63.04,300.0,50.3719,50.3799,50.3719,50.3799,300.0
2018-08-06 12:05:00,63.04,63.14,63.04,63.14,800.0,50.3799,50.4598,50.3799,50.4598,800.0
2018-08-06 12:10:00,63.11,63.11,63.11,63.11,100.0,50.4358,50.4358,50.4358,50.4358,100.0
2018-08-06 12:15:00,63.05,63.07,63.03,63.07,600.0,50.3879,50.4038,50.3719,50.4038,600.0
2018-08-06 12:20:00,63.08,63.11,63.08,63.11,300.0,50.4118,50.4358,50.4118,50.4358,300.0
2018-08-06 12:25:00,63.14,63.14,63.09,63.09,400.0,50.4598,50.4598,50.4198,50.4198,400.0
2018-08-06 12:30:00,63.08,63.21,63.08,63.19,500.0,50.4118,50.5157,50.4118,50.4997,500.0
2018-08-06 12:35:00,63.19,63.19,63.19,63.19,0.0,50.4997,50.4997,50.4997,50.4997,0.0
2018-08-06 12:40:00,63.2,63.25,63.18,63.18,1500.0,50.5077,50.5477,50.4918,50.4918,1500.0
2018-08-06 12:45:00,63.23,63.26,63.21,63.26,400.0,50.5317,50.5557,50.5157,50.5557,400.0
2018-08-06 12:50:00,63.26,63.26,63.26,63.26,0.0,50.5557,50.5557,50.5557,50.5557,0.0
2018-08-06 12:55:00,63.35,63.37,63.35,63.37,600.0,50.6276,50.6436,50.6276,50.6436,600.0
2018-08-06 13:00:00,63.33,63.33,63.28,63.28,700.0,50.6116,50.6116,50.5717,50.5717,700.0
2018-08-06 13:05:00,63.27,63.27,63.25,63.26,700.0,50.5637,50.5637,50.5477,50.5557,700.0
2018-08-06 13:10:00,63.27,63.27,63.25,63.25,300.0,50.5637,50.5637,50.5477,50.5477,300.0
2018-08-06 13:15:00,63.26,63.26,63.23,63.23,300.0,50.5557,50.5557,50.5317,50.5317,300.0
2018-08-06 13:20:00,63.21,63.21,63.18,63.18,300.0,50.5157,50.5157,50.4918,50.4918,300.0
2018-08-06 13:25:00,63.18,63.18,63.18,63.18,0.0,50.4918,50.4918,50.4918,50.4918,0.0
2018-08-06 13:30:00,63.21,63.23,63.21,63.21,500.0,50.5157,50.5317,50.5157,50.5157,500.0
2018-08-06 13:35:00,63.19,63.21,63.19,63.19,300.0,50.4997,50.5157,50.4997,50.4997,300.0
2018-08-06 13:40:00,63.2,63.2,63.17,63.17,400.0,50.5077,50.5077,50.4838,50.4838,400.0
2018-08-06 13:45:00,63.18,63.2,63.14,63.2,1100.0,50.4918,50.5077,50.4598,50.5077,1100.0
2018-08-06 13:50:00,63.21,63.24,63.21,63.24,650.0,50.5157,50.5397,50.5157,50.5397,650.0
2018-08-06 13:55:00,63.26,63.28,63.24,63.24,591.0,50.5557,50.5717,50.5397,50.5397,591.0
2018-08-06 14:00:00,63.25,63.25,63.25,63.25,100.0,50.5477,50.5477,50.5477,50.5477,100.0
2018-08-06 14:05:00,63.25,63.25,63.19,63.19,300.0,50.5477,50.5477,50.4997,50.4997,300.0
2018-08-06 14:10:00,63.18,63.18,63.12,63.15,1000.0,50.4918,50.4918,50.4438,50.4678,1000.0
2018-08-06 14:15:00,63.16,63.16,63.1,63.1,800.0,50.4758,50.4758,50.4278,50.4278,800.0
2018-08-06 14:20:00,63.09,63.11,63.08,63.08,500.0,50.4198,50.4358,50.4118,50.4118,500.0
2018-08-06 14:25:00,63.09,63.14,63.09,63.14,400.0,50.4198,50.4598,50.4198,50.4598,400.0
2018-08-06 14:30:00,63.13,63.13,63.1,63.1,900.0,50.4518,50.4518,50.4278,50.4278,900.0
2018-08-06 14:35:00,63.1,63.19,63.1,63.18,600.0,50.4278,50.4997,50.4278,50.4918,600.0
2018-08-06 14:40:00,63.16,63.16,63.15,63.15,300.0,50.4758,50.4758,50.4678,50.4678,300.0
2018-08-06 14:45:00,63.15,63.17,63.15,63.16,600.0,50.4678,50.4838,50.4678,50.4758,600.0
2018-08-06 14:50:00,63.19,63.19,63.17,63.19,1097.0,50.4997,50.4997,50.4838,50.4997,1097.0
2018-08-06 14:55:00,63.18,63.18,63.16,63.16,700.0,50.4918,50.4918,50.4758,50.4758,700.0
2018-08-06 15:00:00,63.17,63.17,63.13,63.13,1200.0,50.4838,50.4838,50.4518,50.4518,1200.0
2018-08-06 15:05:00,63.15,63.24,63.15,63.21,1100.0,50.4678,50.5397,50.4678,50.5157,1100.0
2018-08-06 15:10:00,63.23,63.26,63.23,63.25,1000.0,50.5317,50.5557,50.5317,50.5477,1000.0
2018-08-06 15:15:00,63.27,63.27,63.22,63.23,1600.0,50.5637,50.5637,50.5237,50.5317,1600.0
2018-08-06 15:20:00,63.22,63.22,63.12,63.15,1400.0,50.5237,50.5237,50.4438,50.4678,1400.0
2018-08-06 15:25:00,63.16,63.24,63.16,63.24,1200.0,50.4758,50.5397,50.4758,50.5397,1200.0
2018-08-06 15:30:00,63.26,63.26,63.23,63.23,1000.0,50.5557,50.5557,50.5317,50.5317,1000.0
2018-08-06 15:35:00,63.27,63.33,63.27,63.31,1622.0,50.5637,50.6116,50.5637,50.5956,1622.0
2018-08-06 15:40:00,63.31,63.31,63.27,63.31,2300.0,50.5956,50.5956,50.5637,50.5956,2300.0
2018-08-06 15:45:00,63.32,63.34,63.26,63.34,3000.0,50.6036,50.6196,50.5557,50.6196,3000.0
2018-08-06 15:50:00,63.34,63.34,63.29,63.3,3500.0,50.6196,50.6196,50.5797,50.5877,3500.0
2018-08-06 15:55:00,63.3,63.39,63.3,63.37,4426.0,50.5877,50.6596,50.5877,50.6436,4426.0
2018-08-07 09:30:00,63.24,63.32,63.19,63.19,1000.0,50.5397,50.6036,50.4997,50.4997,1000.0
2018-08-07 09:35:00,63.23,63.24,63.23,63.24,200.0,50.5317,50.5397,50.5317,50.5397,200.0
2018-08-07 09:40:00,63.26,63.26,63.23,63.26,1200.0,50.5557,50.5557,50.5317,50.5557,1200.0
2018-08-07 09:45:00,63.42,63.52,63.42,63.5,2230.0,50.6836,50.7635,50.6836,50.7475,2230.0
2018-08-07 09:50:00,63.44,63.47,63.44,63.44,300.0,50.6995,50.7235,50.6995,50.6995,300.0
2018-08-07 09:55:00,63.3,63.3,63.28,63.28,200.0,50.5877,50.5877,50.5717,50.5717,200.0
2018-08-07 10:00:00,63.29,63.33,63.22,63.22,1300.0,50.5797,50.6116,50.5237,50.5237,1300.0
2018-08-07 10:05:00,63.28,63.32,63.25,63.3,600.0,50.5717,50.6036,50.5477,50.5877,600.0
2018-08-07 10:10:00,63.34,63.4,63.33,63.4,2778.0,50.6196,50.6676,50.6116,50.6676,2778.0
2018-08-07 10:15:00,63.46,63.48,63.44,63.44,500.0,50.7155,50.7315,50.6995,50.6995,500.0
2018-08-07 10:20:00,63.44,63.53,63.44,63.48,1600.0,50.6995,50.7715,50.6995,50.7315,1600.0
2018-08-07 10:25:00,63.48,63.52,63.43,63.46,1500.0,50.7315,50.7635,50.6915,50.7155,1500.0
2018-08-07 10:30:00,63.41,63.46,63.3,63.46,2900.0,50.6756,50.7155,50.5877,50.7155,2900.0
2018-08-07 10:35:00,63.47,63.53,63.47,63.53,1100.0,50.7235,50.7715,50.7235,50.7715,1100.0
2018-08-07 10:40:00,63.47,63.48,63.35,63.39,1100.0,50.7235,50.7315,50.6276,50.6596,1100.0
2018-08-07 10:45:00,63.33,63.49,63.33,63.47,1200.0,50.6116,50.7395,50.6116,50.7235,1200.0
2018-08-07 10:50:00,63.51,63.54,63.51,63.54,1600.0,50.7555,50.7795,50.7555,50.7795,1600.0
2018-08-07 10:55:00,63.54,63.6,63.52,63.58,1200.0,50.7795,50.8274,50.7635,50.8114,1200.0
2018-08-07 11:00:00,63.63,63.69,63.62,63.68,800.0,50.8514,50.8993,50.8434,50.8913,800.0
2018-08-07 11:05:00,63.71,63.78,63.71,63.72,3900.0,50.9153,50.9713,50.9153,50.9233,3900.0
2018-08-07 11:10:00,63.7,63.7,63.6,63.6,1100.0,50.9073,50.9073,50.8274,50.8274,1100.0
2018-08-07 11:15:00,63.57,63.57,63.44,63.51,1000.0,50.8034,50.8034,50.6995,50.7555,1000.0
2018-08-07 11:20:00,63.57,63.62,63.57,63.62,600.0,50.8034,50.8434,50.8034,50.8434,600.0
2018-08-07 11:25:00,63.63,63.65,63.58,63.58,700.0,50.8514,50.8674,50.8114,50.8114,700.0
2018-08-07 11:30:00,63.54,63.62,63.53,63.62,800.0,50.7795,50.8434,50.7715,50.8434,800.0
2018-08-07 11:35:00,63.62,63.62,63.59,63.6,1000.0,50.8434,50.8434,50.8194,50.8274,1000.0
2018-08-07 11:40:00,63.54,63.54,63.44,63.44,900.0,50.7795,50.7795,50.6995,50.6995,900.0
2018-08-07 11:45:00,63.44,63.45,63.39,63.42,1200.0,50.6995,50.7075,50.6596,50.6836,1200.0
2018-08-07 11:50:00,63.44,63.44,63.4,63.41,1200.0,50.6995,50.6995,50.6676,50.6756,1200.0
2018-08-07 11:55:00,63.4,63.51,63.4,63.51,1000.0,50.6676,50.7555,50.6676,50.7555,1000.0
2018-08-07 12:00:00,63.54,63.58,63.54,63.58,970.0,50.7795,50.8114,50.7795,50.8114,970.0
2018-08-07 12:05:00,63.6,63.6,63.57,63.57,900.0,50.8274,50.8274,50.8034,50.8034,900.0
2018-08-07 12:10:00,63.56,63.62,63.55,63.57,1950.0,50.7954,50.8434,50.7874,50.8034,1950.0
2018-08-07 12:15:00,63.55,63.64,63.55,63.64,1600.0,50.7874,50.8594,50.7874,50.8594,1600.0
2018-08-07 12:20:00,63.64,63.65,63.62,63.63,854.0,50.8594,50.8674,50.8434,50.8514,854.0
2018-08-07 12:25:00,63.63,63.68,63.63,63.68,800.0,50.8514,50.8913,50.8514,50.8913,800.0
2018-08-07 12:30:00,63.67,63.67,63.61,63.62,900.0,50.8833,50.8833,50.8354,50.8434,900.0
2018-08-07 12:35:00,63.61,63.62,63.57,63.57,600.0,50.8354,50.8434,50.8034,50.8034,600.0
2018-08-07 12:40:00,63.58,63.58,63.54,63.55,600.0,50.8114,50.8114,50.7795,50.7874,600.0
2018-08-07 12:45:00,63.55,63.55,63.47,63.47,900.0,50.7874,50.7874,50.7235,50.7235,900.0
2018-08-07 12:50:00,63.48,63.52,63.48,63.51,900.0,50.7315,50.7635,50.7315,50.7555,900.0
2018-08-07 12:55:00,63.49,63.49,63.47,63.47,500.0,50.7395,50.7395,50.7235,50.7235,500.0
2018-08-07 13:00:00,63.49,63.51,63.49,63.51,600.0,50.7395,50.7555,50.7395,50.7555,600.0
2018-08-07 13:05:00,63.49,63.52,63.49,63.51,300.0,50.7395,50.7635,50.7395,50.7555,300.0
2018-08-07 13:10:00,63.53,63.53,63.52,63.52,500.0,50.7715,50.7715,50.7635,50.7635,500.0
2018-08-07 13:15:00,63.53,63.54,63.51,63.54,600.0,50.7715,50.7795,50.7555,50.7795,600.0
2018-08-07 13:20:00,63.54,63.59,63.54,63.58,1000.0,50.7795,50.8194,50.7795,50.8114,1000.0
2018-08-07 13:25:00,63.6,63.62,63.59,63.59,700.0,50.8274,50.8434,50.8194,50.8194,700.0
2018-08-07 13:30:00,63.59,63.61,63.59,63.59,700.0,50.8194,50.8354,50.8194,50.8194,700.0
2018-08-07 13:35:00,63.61,63.61,63.55,63.56,500.0,50.8354,50.8354,50.7874,50.7954,500.0
2018-08-07 13:40:00,63.58,63.61,63.56,63.59,1000.0,50.8114,50.8354,50.7954,50.8194,1000.0
2018-08-07 13:45:00,63.59,63.64,63.57,63.62,1000.0,50.8194,50.8594,50.8034,50.8434,1000.0
2018-08-07 13:50:00,63.6,63.61,63.55,63.55,3200.0,50.8274,50.8354,50.7874,50.7874,3200.0
2018-08-07 13:55:00,63.55,63.55,63.49,63.5,2300.0,50.7874,50.7874,50.7395,50.7475,2300.0
2018-08-07 14:00:00,63.51,63.59,63.51,63.59,900.0,50.7555,50.8194,50.7555,50.8194,900.0
2018-08-07 14:05:00,63.55,63.56,63.55,63.56,200.0,50.7874,50.7954,50.7874,50.7954,200.0
2018-08-07 14:10:00,63.58,63.65,63.58,63.65,600.0,50.8114,50.8674,50.8114,50.8674,600.0
2018-08-07 14:15:00,63.66,63.67,63.6,63.6,1200.0,50.8754,50.8833,50.8274,50.8274,1200.0
2018-08-07 14:20:00,63.6,63.67,63.6,63.61,800.0,50.8274,50.8833,50.8274,50.8354,800.0
2018-08-07 14:25:00,63.63,63.74,63.63,63.74,1400.0,50.8514,50.9393,50.8514,50.9393,1400.0
2018-08-07 14:30:00,63.76,63.78,63.69,63.71,900.0,50.9553,50.9713,50.8993,50.9153,900.0
2018-08-07 14:35:00,63.69,63.7,63.69,63.7,400.0,50.8993,50.9073,50.8993,50.9073,400.0
2018-08-07 14:40:00,63.72,63.74,63.72,63.74,700.0,50.9233,50.9393,50.9233,50.9393,700.0
2018-08-07 14:45:00,63.78,63.78,63.71,63.71,400.0,50.9713,50.9713,50.9153,50.9153,400.0
2018-08-07 14:50:00,63.75,63.78,63.75,63.78,700.0,50.9473,50.9713,50.9473,50.9713,700.0
2018-08-07 14:55:00,63.78,63.83,63.78,63.81,1300.0,50.9713,51.0112,50.9713,50.9952,1300.0
2018-08-07 15:00:00,63.81,63.81,63.75,63.78,1200.0,50.9952,50.9952,50.9473,50.9713,1200.0
2018-08-07 15:05:00,63.78,63.8,63.72,63.74,800.0,50.9713,50.9872,50.9233,50.9393,800.0
2018-08-07 15:10:00,63.75,63.79,63.75,63.76,900.0,50.9473,50.9792,50.9473,50.9553,900.0
2018-08-07 15:15:00,63.76,63.79,63.67,63.68,2700.0,50.9553,50.9792,50.8833,50.8913,2700.0
2018-08-07 15:20:00,63.69,63.72,63.69,63.7,1000.0,50.8993,50.9233,50.8993,50.9073,1000.0
2018-08-07 15:25:00,63.69,63.71,63.67,63.71,1100.0,50.8993,50.9153,50.8833,50.9153,1100.0
2018-08-07 15:30:00,63.75,63.8,63.75,63.78,3755.0,50.9473,50.9872,50.9473,50.9713,3755.0
2018-08-07 15:35:00,63.78,63.79,63.77,63.77,1700.0,50.9713,50.9792,50.9633,50.9633,1700.0
2018-08-07 15:40:00,63.78,63.81,63.77,63.8,6272.0,50.9713,50.9952,50.9633,50.9872,6272.0
2018-08-07 15:45:00,63.79,63.83,63.76,63.83,9259.0,50.9792,51.0112,50.9553,51.0112,9259.0
2018-08-07 15:50:00,63.84,63.84,63.82,63.84,6700.0,51.0192,51.0192,51.0032,51.0192,6700.0
2018-08-07 15:55:00,63.83,63.88,63.81,63.83,8346.0,51.0112,51.0512,50.9952,51.0112,8346.0
2018-08-08 09:30:00,63.68,63.68,63.68,63.68,100.0,50.8913,50.8913,50.8913,50.8913,100.0
2018-08-08 09:35:00,63.78,63.78,63.71,63.75,600.0,50.9713,50.9713,50.9153,50.9473,600.0
2018-08-08 09:40:00,63.75,63.75,63.67,63.67,300.0,50.9473,50.9473,50.8833,50.8833,300.0
2018-08-08 09:45:00,63.73,64.05,63.73,64.02,727.0,50.9313,51.187,50.9313,51.1631,727.0
2018-08-08 09:50:00,64.01,64.15,63.94,63.99,3046.0,51.1551,51.2669,51.0991,51.1391,3046.0
2018-08-08 09:55:00,63.96,63.97,63.93,63.93,2300.0,51.1151,51.1231,51.0911,51.0911,2300.0
2018-08-08 10:00:00,63.88,63.88,63.66,63.68,900.0,51.0512,51.0512,50.8754,50.8913,900.0
2018-08-08 10:05:00,63.61,63.67,63.61,63.64,600.0,50.8354,50.8833,50.8354,50.8594,600.0
2018-08-08 10:10:00,63.62,63.69,63.62,63.69,1000.0,50.8434,50.8993,50.8434,50.8993,1000.0
2018-08-08 10:15:00,63.53,63.55,63.45,63.51,979.0,50.7715,50.7874,50.7075,50.7555,979.0
2018-08-08 10:20:00,63.51,63.52,63.42,63.48,800.0,50.7555,50.7635,50.6836,50.7315,800.0
2018-08-08 10:25:00,63.39,63.39,63.36,63.38,500.0,50.6596,50.6596,50.6356,50.6516,500.0
2018-08-08 10:30:00,63.4,63.42,63.38,63.42,400.0,50.6676,50.6836,50.6516,50.6836,400.0
2018-08-08 10:35:00,63.41,63.45,63.37,63.39,600.0,50.6756,50.7075,50.6436,50.6596,600.0
2018-08-08 10:40:00,63.36,63.37,63.31,63.37,300.0,50.6356,50.6436,50.5956,50.6436,300.0
2018-08-08 10:45:00,63.29,63.37,63.29,63.36,900.0,50.5797,50.6436,50.5797,50.6356,900.0
2018-08-08 10:50:00,63.37,63.51,63.37,63.49,4990.0,50.6436,50.7555,50.6436,50.7395,4990.0
2018-08-08 10:55:00,63.35,63.38,63.35,63.38,300.0,50.6276,50.6516,50.6276,50.6516,300.0
2018-08-08 11:00:00,63.43,63.44,63.43,63.43,300.0,50.6915,50.6995,50.6915,50.6915,300.0
2018-08-08 11:05:00,63.47,63.51,63.47,63.5,600.0,50.7235,50.7555,50.7235,50.7475,600.0
2018-08-08 11:10:00,63.49,63.49,63.42,63.42,200.0,50.7395,50.7395,50.6836,50.6836,200.0
2018-08-08 11:15:00,63.5,63.52,63.5,63.51,1500.0,50.7475,50.7635,50.7475,50.7555,1500.0
2018-08-08 11:20:00,63.51,63.56,63.51,63.53,500.0,50.7555,50.7954,50.7555,50.7715,500.0
2018-08-08 11:25:00,63.62,63.64,63.62,63.64,200.0,50.8434,50.8594,50.8434,50.8594,200.0
2018-08-08 11:30:00,63.5,63.5,63.5,63.5,200.0,50.7475,50.7475,50.7475,50.7475,200.0
2018-08-08 11:35:00,63.47,63.47,63.47,63.47,100.0,50.7235,50.7235,50.7235,50.7235,100.0
2018-08-08 11:40:00,63.43,63.43,63.42,63.42,400.0,50.6915,50.6915,50.6836,50.6836,400.0
2018-08-08 11:45:00,63.44,63.48,63.43,63.43,500.0,50.6995,50.7315,50.6915,50.6915,500.0
2018-08-08 11:50:00,63.5,63.5,63.46,63.46,400.0,50.7475,50.7475,50.7155,50.7155,400.0
2018-08-08 11:55:00,63.48,63.5,63.48,63.5,300.0,50.7315,50.7475,50.7315,50.7475,300.0
2018-08-08 12:00:00,63.54,63.54,63.53,63.53,200.0,50.7795,50.7795,50.7715,50.7715,200.0
2018-08-08 12:05:00,63.63,63.63,63.63,63.63,100.0,50.8514,50.8514,50.8514,50.8514,100.0
2018-08-08 12:10:00,63.6,63.6,63.6,63.6,400.0,50.8274,50.8274,50.8274,50.8274,400.0
2018-08-08 12:15:00,63.56,63.56,63.54,63.56,300.0,50.7954,50.7954,50.7795,50.7954,300.0
2018-08-08 12:20:00,63.55,63.55,63.55,63.55,100.0,50.7874,50.7874,50.7874,50.7874,100.0
2018-08-08 12:25:00,63.56,63.56,63.54,63.54,300.0,50.7954,50.7954,50.7795,50.7795,300.0
2018-08-08 12:30:00,63.55,63.55,63.55,63.55,300.0,50.7874,50.7874,50.7874,50.7874,300.0
2018-08-08 12:35:00,63.54,63.54,63.5,63.5,400.0,50.7795,50.7795,50.7475,50.7475,400.0
2018-08-08 12:40:00,63.46,63.46,63.46,63.46,100.0,50.7155,50.7155,50.7155,50.7155,100.0
2018-08-08 12:45:00,63.46,63.46,63.46,63.46,100.0,50.7155,50.7155,50.7155,50.7155,100.0
2018-08-08 12:50:00,63.44,63.47,63.44,63.47,600.0,50.6995,50.7235,50.6995,50.7235,600.0
2018-08-08 12:55:00,63.48,63.48,63.48,63.48,100.0,50.7315,50.7315,50.7315,50.7315,100.0
2018-08-08 13:00:00,63.49,63.49,63.49,63.49,100.0,50.7395,50.7395,50.7395,50.7395,100.0
2018-08-08 13:05:00,63.53,63.53,63.53,63.53,200.0,50.7715,50.7715,50.7715,50.7715,200.0
2018-08-08 13:10:00,63.51,63.51,63.47,63.47,400.0,50.7555,50.7555,50.7235,50.7235,400.0
2018-08-08 13:15:00,63.5,63.52,63.5,63.52,200.0,50.7475,50.7635,50.7475,50.7635,200.0
2018-08-08 13:20:00,63.56,63.56,63.56,63.56,100.0,50.7954,50.7954,50.7954,50.7954,100.0
2018-08-08 13:25:00,63.56,63.58,63.56,63.58,200.0,50.7954,50.8114,50.7954,50.8114,200.0
2018-08-08 13:30:00,63.61,63.61,63.61,63.61,100.0,50.8354,50.8354,50.8354,50.8354,100.0
2018-08-08 13:35:00,63.61,63.61,63.61,63.61,0.0,50.8354,50.8354,50.8354,50.8354,0.0
2018-08-08 13:40:00,63.58,63.59,63.58,63.58,500.0,50.8114,50.8194,50.8114,50.8114,500.0
2018-08-08 13:45:00,63.51,63.53,63.51,63.52,700.0,50.7555,50.7715,50.7555,50.7635,700.0
2018-08-08 13:50:00,63.53,63.53,63.53,63.53,200.0,50.7715,50.7715,50.7715,50.7715,200.0
2018-08-08 13:55:00,63.56,63.56,63.56,63.56,200.0,50.7954,50.7954,50.7954,50.7954,200.0
2018-08-08 14:00:00,63.54,63.56,63.54,63.56,200.0,50.7795,50.7954,50.7795,50.7954,200.0
2018-08-08 14:05:00,63.6,63.6,63.6,63.6,100.0,50.8274,50.8274,50.8274,50.8274,100.0
2018-08-08 14:10:00,63.59,63.59,63.59,63.59,100.0,50.8194,50.8194,50.8194,50.8194,100.0
2018-08-08 14:15:00,63.56,63.58,63.54,63.58,400.0,50.7954,50.8114,50.7795,50.8114,400.0
2018-08-08 14:20:00,63.48,63.48,63.48,63.48,400.0,50.7315,50.7315,50.7315,50.7315,400.0
2018-08-08 14:25:00,63.49,63.51,63.49,63.51,300.0,50.7395,50.7555,50.7395,50.7555,300.0
2018-08-08 14:30:00,63.51,63.51,63.51,63.51,0.0,50.7555,50.7555,50.7555,50.7555,0.0
2018-08-08 14:35:00,63.52,63.52,63.49,63.49,200.0,50.7635,50.7635,50.7395,50.7395,200.0
2018-08-08 14:40:00,63.48,63.53,63.47,63.53,700.0,50.7315,50.7715,50.7235,50.7715,700.0
2018-08-08 14:45:00,63.54,63.54,63.52,63.52,300.0,50.7795,50.7795,50.7635,50.7635,300.0
2018-08-08 14:50:00,63.46,63.5,63.46,63.5,200.0,50.7155,50.7475,50.7155,50.7475,200.0
2018-08-08 14:55:00,63.51,63.51,63.48,63.48,399.0,50.7555,50.7555,50.7315,50.7315,399.0
2018-08-08 15:00:00,63.44,63.47,63.44,63.46,700.0,50.6995,50.7235,50.6995,50.7155,700.0
2018-08-08 15:05:00,63.47,63.47,63.43,63.43,300.0,50.7235,50.7235,50.6915,50.6915,300.0
2018-08-08 15:10:00,63.43,63.47,63.43,63.47,300.0,50.6915,50.7235,50.6915,50.7235,300.0
2018-08-08 15:15:00,63.5,63.51,63.48,63.48,500.0,50.7475,50.7555,50.7315,50.7315,500.0
2018-08-08 15:20:00,63.49,63.51,63.48,63.48,700.0,50.7395,50.7555,50.7315,50.7315,700.0
2018-08-08 15:25:00,63.5,63.51,63.5,63.51,400.0,50.7475,50.7555,50.7475,50.7555,400.0
2018-08-08 15:30:00,63.53,63.57,63.53,63.55,500.0,50.7715,50.8034,50.7715,50.7874,500.0
2018-08-08 15:35:00,63.55,63.55,63.51,63.51,300.0,50.7874,50.7874,50.7555,50.7555,300.0
2018-08-08 15:40:00,63.48,63.51,63.48,63.51,1200.0,50.7315,50.7555,50.7315,50.7555,1200.0
2018-08-08 15:45:00,63.49,63.51,63.48,63.51,1484.0,50.7395,50.7555,50.7315,50.7555,1484.0
2018-08-08 15:50:00,63.52,63.52,63.5,63.51,1100.0,50.7635,50.7635,50.7475,50.7555,1100.0
2018-08-08 15:55:00,63.51,63.55,63.49,63.49,4800.0,50.7555,50.7874,50.7395,50.7395,4800.0
2018-08-09 09:35:00,63.76,63.76,63.76,63.76,200.0,50.9553,50.9553,50.9553,50.9553,200.0
2018-08-09 09:40:00,63.55,63.55,63.55,63.55,100.0,50.7874,50.7874,50.7874,50.7874,100.0
2018-08-09 09:45:00,63.72,63.75,63.72,63.75,387.0,50.9233,50.9473,50.9233,50.9473,387.0
2018-08-09 09:50:00,63.75,63.75,63.75,63.75,0.0,50.9473,50.9473,50.9473,50.9473,0.0
2018-08-09 09:55:00,63.5,63.56,63.42,63.51,500.0,50.7475,50.7954,50.6836,50.7555,500.0
2018-08-09 10:00:00,63.59,63.65,63.59,63.65,200.0,50.8194,50.8674,50.8194,50.8674,200.0
2018-08-09 10:05:00,63.58,63.58,63.47,63.47,300.0,50.8114,50.8114,50.7235,50.7235,300.0
2018-08-09 10:10:00,63.53,63.61,63.53,63.58,500.0,50.7715,50.8354,50.7715,50.8114,500.0
2018-08-09 10:15:00,63.55,63.61,63.53,63.61,400.0,50.7874,50.8354,50.7715,50.8354,400.0
2018-08-09 10:20:00,63.57,63.62,63.57,63.62,300.0,50.8034,50.8434,50.8034,50.8434,300.0
2018-08-09 10:25:00,63.53,63.53,63.53,63.53,100.0,50.7715,50.7715,50.7715,50.7715,100.0
2018-08-09 10:30:00,63.5,63.6,63.48,63.6,400.0,50.7475,50.8274,50.7315,50.8274,400.0
2018-08-09 10:35:00,63.58,63.58,63.55,63.55,200.0,50.8114,50.8114,50.7874,50.7874,200.0
2018-08-09 10:40:00,63.49,63.52,63.49,63.52,200.0,50.7395,50.7635,50.7395,50.7635,200.0
2018-08-09 10:45:00,63.61,63.61,63.6,63.6,200.0,50.8354,50.8354,50.8274,50.8274,200.0
2018-08-09 10:50:00,63.57,63.6,63.55,63.56,1100.0,50.8034,50.8274,50.7874,50.7954,1100.0
2018-08-09 10:55:00,63.54,63.54,63.46,63.46,200.0,50.7795,50.7795,50.7155,50.7155,200.0
2018-08-09 11:00:00,63.43,63.43,63.43,63.43,100.0,50.6915,50.6915,50.6915,50.6915,100.0
2018-08-09 11:05:00,63.58,63.69,63.58,63.66,5562.0,50.8114,50.8993,50.8114,50.8754,5562.0
2018-08-09 11:10:00,63.7,63.84,63.7,63.84,2400.0,50.9073,51.0192,50.9073,51.0192,2400.0
2018-08-09 11:15:00,63.9,63.9,63.71,63.75,7814.0,51.0672,51.0672,50.9153,50.9473,7814.0
2018-08-09 11:20:00,63.73,63.73,63.63,63.68,7100.0,50.9313,50.9313,50.8514,50.8913,7100.0
2018-08-09 11:25:00,63.69,63.72,63.54,63.54,400.0,50.8993,50.9233,50.7795,50.7795,400.0
2018-08-09 11:30:00,63.6,63.62,63.59,63.62,600.0,50.8274,50.8434,50.8194,50.8434,600.0
2018-08-09 11:35:00,63.71,63.73,63.71,63.73,2000.0,50.9153,50.9313,50.9153,50.9313,2000.0
2018-08-09 11:40:00,63.79,63.79,63.77,63.77,200.0,50.9792,50.9792,50.9633,50.9633,200.0
2018-08-09 11:45:00,63.72,63.89,63.72,63.89,500.0,50.9233,51.0592,50.9233,51.0592,500.0
2018-08-09 11:50:00,63.89,63.89,63.8,63.8,300.0,51.0592,51.0592,50.9872,50.9872,300.0
2018-08-09 11:55:00,63.76,63.77,63.74,63.74,500.0,50.9553,50.9633,50.9393,50.9393,500.0
2018-08-09 12:00:00,63.75,63.75,63.74,63.74,200.0,50.9473,50.9473,50.9393,50.9393,200.0
2018-08-09 12:05:00,63.86,63.86,63.84,63.84,200.0,51.0352,51.0352,51.0192,51.0192,200.0
2018-08-09 12:10:00,63.86,63.86,63.86,63.86,100.0,51.0352,51.0352,51.0352,51.0352,100.0
2018-08-09 12:15:00,63.86,63.86,63.86,63.86,0.0,51.0352,51.0352,51.0352,51.0352,0.0
2018-08-09 12:20:00,63.79,63.81,63.79,63.81,1600.0,50.9792,50.9952,50.9792,50.9952,1600.0
2018-08-09 12:25:00,63.83,63.83,63.83,63.83,481.0,51.0112,51.0112,51.0112,51.0112,481.0
2018-08-09 12:30:00,63.75,63.76,63.75,63.76,200.0,50.9473,50.9553,50.9473,50.9553,200.0
2018-08-09 12:35:00,63.76,63.82,63.76,63.81,500.0,50.9553,51.0032,50.9553,50.9952,500.0
2018-08-09 12:40:00,63.83,63.83,63.83,63.83,100.0,51.0112,51.0112,51.0112,51.0112,100.0
2018-08-09 12:45:00,63.84,63.84,63.81,63.81,300.0,51.0192,51.0192,50.9952,50.9952,300.0
2018-08-09 12:50:00,63.79,63.79,63.79,63.79,400.0,50.9792,50.9792,50.9792,50.9792,400.0
2018-08-09 12:55:00,63.82,63.82,63.82,63.82,200.0,51.0032,51.0032,51.0032,51.0032,200.0
2018-08-09 13:00:00,63.84,63.84,63.84,63.84,100.0,51.0192,51.0192,51.0192,51.0192,100.0
2018-08-09 13:05:00,63.89,63.94,63.89,63.94,3400.0,51.0592,51.0991,51.0592,51.0991,3400.0
2018-08-09 13:10:00,63.87,63.87,63.87,63.87,200.0,51.0432,51.0432,51.0432,51.0432,200.0
2018-08-09 13:15:00,63.84,63.84,63.78,63.82,700.0,51.0192,51.0192,50.9713,51.0032,700.0
2018-08-09 13:20:00,63.82,63.82,63.82,63.82,0.0,51.0032,51.0032,51.0032,51.0032,0.0
2018-08-09 13:25:00,63.79,63.8,63.79,63.8,200.0,50.9792,50.9872,50.9792,50.9872,200.0
2018-08-09 13:30:00,63.79,63.79,63.79,63.79,100.0,50.9792,50.9792,50.9792,50.9792,100.0
2018-08-09 13:35:00,63.77,63.77,63.76,63.76,200.0,50.9633,50.9633,50.9553,50.9553,200.0
2018-08-09 13:40:00,63.76,63.76,63.76,63.76,0.0,50.9553,50.9553,50.9553,50.9553,0.0
2018-08-09 13:45:00,63.72,63.72,63.71,63.71,300.0,50.9233,50.9233,50.9153,50.9153,300.0
2018-08-09 13:50:00,63.72,63.74,63.72,63.74,200.0,50.9233,50.9393,50.9233,50.9393,200.0
2018-08-09 13:55:00,63.72,63.72,63.69,63.69,200.0,50.9233,50.9233,50.8993,50.8993,200.0
2018-08-09 14:00:00,63.67,63.67,63.67,63.67,100.0,50.8833,50.8833,50.8833,50.8833,100.0
2018-08-09 14:05:00,63.67,63.67,63.67,63.67,100.0,50.8833,50.8833,50.8833,50.8833,100.0
2018-08-09 14:10:00,63.68,63.69,63.67,63.67,400.0,50.8913,50.8993,50.8833,50.8833,400.0
2018-08-09 14:15:00,63.65,63.67,63.65,63.67,300.0,50.8674,50.8833,50.8674,50.8833,300.0
2018-08-09 14:20:00,63.64,63.67,63.64,63.67,400.0,50.8594,50.8833,50.8594,50.8833,400.0
2018-08-09 14:25:00,63.73,63.76,63.73,63.76,300.0,50.9313,50.9553,50.9313,50.9553,300.0
2018-08-09 14:30:00,63.67,63.67,63.67,63.67,100.0,50.8833,50.8833,50.8833,50.8833,100.0
2018-08-09 14:35:00,63.67,63.67,63.67,63.67,0.0,50.8833,50.8833,50.8833,50.8833,0.0
2018-08-09 14:40:00,63.66,63.66,63.66,63.66,100.0,50.8754,50.8754,50.8754,50.8754,100.0
2018-08-09 14:45:00,63.59,63.59,63.54,63.55,600.0,50.8194,50.8194,50.7795,50.7874,600.0
2018-08-09 14:50:00,63.61,63.61,63.61,63.61,100.0,50.8354,50.8354,50.8354,50.8354,100.0
2018-08-09 14:55:00,63.59,63.59,63.55,63.55,500.0,50.8194,50.8194,50.7874,50.7874,500.0
2018-08-09 15:00:00,63.53,63.55,63.53,63.55,500.0,50.7715,50.7874,50.7715,50.7874,500.0
2018-08-09 15:05:00,63.51,63.52,63.5,63.52,800.0,50.7555,50.7635,50.7475,50.7635,800.0
2018-08-09 15:10:00,63.49,63.53,63.49,63.52,700.0,50.7395,50.7715,50.7395,50.7635,700.0
2018-08-09 15:15:00,63.52,63.52,63.46,63.52,900.0,50.7635,50.7635,50.7155,50.7635,900.0
2018-08-09 15:20:00,63.52,63.56,63.52,63.56,300.0,50.7635,50.7954,50.7635,50.7954,300.0
2018-08-09 15:25:00,63.56,63.6,63.55,63.6,614.0,50.7954,50.8274,50.7874,50.8274,614.0
2018-08-09 15:30:00,63.57,63.58,63.55,63.55,500.0,50.8034,50.8114,50.7874,50.7874,500.0
2018-08-09 15:35:00,63.52,63.52,63.5,63.5,200.0,50.7635,50.7635,50.7475,50.7475,200.0
2018-08-09 15:40:00,63.5,63.5,63.49,63.49,300.0,50.7475,50.7475,50.7395,50.7395,300.0
2018-08-09 15:45:00,63.49,63.5,63.49,63.5,1399.0,50.7395,50.7475,50.7395,50.7475,1399.0
2018-08-09 15:50:00,63.51,63.52,63.48,63.48,1700.0,50.7555,50.7635,50.7315,50.7315,1700.0
2018-08-09 15:55:00,63.48,63.5,63.46,63.47,1600.0,50.7315,50.7475,50.7155,50.7235,1600.0
2018-08-10 09:30:00,63.34,63.34,63.34,63.34,100.0,50.6196,50.6196,50.6196,50.6196,100.0
2018-08-10 09:35:00,63.34,63.34,63.34,63.34,0.0,50.6196,50.6196,50.6196,50.6196,0.0
2018-08-10 09:40:00,63.49,63.56,63.49,63.56,400.0,50.7395,50.7954,50.7395,50.7954,400.0
2018-08-10 09:45:00,63.45,63.6,63.39,63.6,1168.0,50.7075,50.8274,50.6596,50.8274,1168.0
2018-08-10 09:50:00,63.67,63.67,63.65,63.66,400.0,50.8833,50.8833,50.8674,50.8754,400.0
2018-08-10 09:55:00,63.72,63.75,63.72,63.75,350.0,50.9233,50.9473,50.9233,50.9473,350.0
2018-08-10 10:00:00,63.74,63.76,63.74,63.76,200.0,50.9393,50.9553,50.9393,50.9553,200.0
2018-08-10 10:05:00,63.76,63.79,63.54,63.54,600.0,50.9553,50.9792,50.7795,50.7795,600.0
2018-08-10 10:10:00,63.45,63.45,63.39,63.39,200.0,50.7075,50.7075,50.6596,50.6596,200.0
2018-08-10 10:15:00,63.35,63.41,63.35,63.4,600.0,50.6276,50.6756,50.6276,50.6676,600.0
2018-08-10 10:20:00,63.38,63.43,63.25,63.25,1000.0,50.6516,50.6915,50.5477,50.5477,1000.0
2018-08-10 10:25:00,63.26,63.28,63.26,63.28,300.0,50.5557,50.5717,50.5557,50.5717,300.0
2018-08-10 10:30:00,63.08,63.08,63.08,63.08,100.0,50.4118,50.4118,50.4118,50.4118,100.0
2018-08-10 10:35:00,63.05,63.15,63.05,63.15,762.0,50.3879,50.4678,50.3879,50.4678,762.0
2018-08-10 10:40:00,63.16,63.28,63.16,63.23,900.0,50.4758,50.5717,50.4758,50.5317,900.0
2018-08-10 10:45:00,63.22,63.22,63.1,63.12,2348.0,50.5237,50.5237,50.4278,50.4438,2348.0
2018-08-10 10:50:00,63.15,63.18,63.15,63.16,347.0,50.4678,50.4918,50.4678,50.4758,347.0
2018-08-10 10:55:00,63.12,63.12,63.07,63.07,935.0,50.4438,50.4438,50.4038,50.4038,935.0
2018-08-10 11:00:00,63.06,63.08,63.05,63.07,530.0,50.3959,50.4118,50.3879,50.4038,530.0
2018-08-10 11:05:00,63.04,63.06,63.02,63.06,500.0,50.3799,50.3959,50.3639,50.3959,500.0
2018-08-10 11:10:00,63.12,63.17,63.12,63.17,500.0,50.4438,50.4838,50.4438,50.4838,500.0
2018-08-10 11:15:00,63.24,63.24,63.23,63.23,200.0,50.5397,50.5397,50.5317,50.5317,200.0
2018-08-10 11:20:00,63.2,63.2,63.17,63.19,600.0,50.5077,50.5077,50.4838,50.4997,600.0
2018-08-10 11:25:00,63.17,63.17,63.12,63.12,300.0,50.4838,50.4838,50.4438,50.4438,300.0
2018-08-10 11:30:00,63.15,63.25,63.15,63.25,4554.0,50.4678,50.5477,50.4678,50.5477,4554.0
2018-08-10 11:35:00,63.24,63.35,63.23,63.31,2201.0,50.5397,50.6276,50.5317,50.5956,2201.0
2018-08-10 11:40:00,63.29,63.29,63.19,63.19,1076.0,50.5797,50.5797,50.4997,50.4997,1076.0
2018-08-10 11:45:00,63.27,63.32,63.27,63.3,400.0,50.5637,50.6036,50.5637,50.5877,400.0
2018-08-10 11:50:00,63.33,63.38,63.33,63.34,300.0,50.6116,50.6516,50.6116,50.6196,300.0
2018-08-10 11:55:00,63.35,63.35,63.32,63.32,300.0,50.6276,50.6276,50.6036,50.6036,300.0
2018-08-10 12:00:00,63.28,63.28,63.28,63.28,173.0,50.5717,50.5717,50.5717,50.5717,173.0
2018-08-10 12:05:00,63.23,63.23,63.21,63.21,375.0,50.5317,50.5317,50.5157,50.5157,375.0
2018-08-10 12:10:00,63.15,63.18,63.15,63.18,475.0,50.4678,50.4918,50.4678,50.4918,475.0
2018-08-10 12:15:00,63.2,63.2,63.2,63.2,100.0,50.5077,50.5077,50.5077,50.5077,100.0
2018-08-10 12:20:00,63.18,63.18,63.18,63.18,200.0,50.4918,50.4918,50.4918,50.4918,200.0
2018-08-10 12:25:00,63.16,63.17,63.14,63.14,400.0,50.4758,50.4838,50.4598,50.4598,400.0
2018-08-10 12:30:00,63.14,63.14,63.14,63.14,0.0,50.4598,50.4598,50.4598,50.4598,0.0
2018-08-10 12:35:00,63.15,63.18,63.15,63.18,400.0,50.4678,50.4918,50.4678,50.4918,400.0
2018-08-10 12:40:00,63.15,63.17,63.14,63.14,400.0,50.4678,50.4838,50.4598,50.4598,400.0
2018-08-10 12:45:00,63.07,63.07,63.07,63.07,100.0,50.4038,50.4038,50.4038,50.4038,100.0
2018-08-10 12:50:00,63.01,63.03,63.01,63.03,200.0,50.3559,50.3719,50.3559,50.3719,200.0
2018-08-10 12:55:00,63.03,63.03,63.03,63.03,0.0,50.3719,50.3719,50.3719,50.3719,0.0
2018-08-10 13:00:00,63.04,63.1,63.04,63.09,300.0,50.3799,50.4278,50.3799,50.4198,300.0
2018-08-10 13:05:00,63.08,63.11,63.08,63.1,400.0,50.4118,50.4358,50.4118,50.4278,400.0
2018-08-10 13:10:00,63.05,63.05,63.0,63.0,400.0,50.3879,50.3879,50.3479,50.3479,400.0
2018-08-10 13:15:00,62.99,62.99,62.96,62.96,400.0,50.3399,50.3399,50.3159,50.3159,400.0
2018-08-10 13:20:00,62.96,62.96,62.96,62.96,0.0,50.3159,50.3159,50.3159,50.3159,0.0
2018-08-10 13:25:00,62.95,62.95,62.91,62.93,500.0,50.3079,50.3079,50.276,50.292,500.0
2018-08-10 13:30:00,62.93,63.0,62.92,63.0,900.0,50.292,50.3479,50.284,50.3479,900.0
2018-08-10 13:35:00,62.98,62.98,62.97,62.97,400.0,50.3319,50.3319,50.3239,50.3239,400.0
2018-08-10 13:40:00,62.98,62.99,62.98,62.99,200.0,50.3319,50.3399,50.3319,50.3399,200.0
2018-08-10 13:45:00,63.04,63.04,63.0,63.03,365.0,50.3799,50.3799,50.3479,50.3719,365.0
2018-08-10 13:50:00,63.01,63.01,63.01,63.01,103.0,50.3559,50.3559,50.3559,50.3559,103.0
2018-08-10 13:55:00,63.0,63.01,63.0,63.01,480.0,50.3479,50.3559,50.3479,50.3559,480.0
2018-08-10 14:00:00,63.0,63.0,63.0,63.0,200.0,50.3479,50.3479,50.3479,50.3479,200.0
2018-08-10 14:05:00,63.0,63.05,63.0,63.05,923.0,50.3479,50.3879,50.3479,50.3879,923.0
2018-08-10 14:10:00,63.04,63.04,63.0,63.0,500.0,50.3799,50.3799,50.3479,50.3479,500.0
2018-08-10 14:15:00,63.01,63.01,62.99,63.0,800.0,50.3559,50.3559,50.3399,50.3479,800.0
2018-08-10 14:20:00,63.01,63.08,63.01,63.06,900.0,50.3559,50.4118,50.3559,50.3959,900.0
2018-08-10 14:25:00,63.09,63.19,63.09,63.19,1000.0,50.4198,50.4997,50.4198,50.4997,1000.0
2018-08-10 14:30:00,63.11,63.11,63.06,63.06,347.0,50.4358,50.4358,50.3959,50.3959,347.0
2018-08-10 14:35:00,63.04,63.06,62.99,62.99,874.0,50.3799,50.3959,50.3399,50.3399,874.0
2018-08-10 14:40:00,63.01,63.03,63.0,63.0,500.0,50.3559,50.3719,50.3479,50.3479,500.0
2018-08-10 14:45:00,63.0,63.04,63.0,63.04,400.0,50.3479,50.3799,50.3479,50.3799,400.0
2018-08-10 14:50:00,63.01,63.03,63.01,63.01,727.0,50.3559,50.3719,50.3559,50.3559,727.0
2018-08-10 14:55:00,63.0,63.07,63.0,63.05,1200.0,50.3479,50.4038,50.3479,50.3879,1200.0
2018-08-10 15:00:00,63.05,63.07,63.04,63.05,1359.0,50.3879,50.4038,50.3799,50.3879,1359.0
2018-08-10 15:05:00,63.04,63.05,63.04,63.05,400.0,50.3799,50.3879,50.3799,50.3879,400.0
2018-08-10 15:10:00,63.05,63.06,63.04,63.04,1300.0,50.3879,50.3959,50.3799,50.3799,1300.0
2018-08-10 15:15:00,63.05,63.08,63.05,63.08,4000.0,50.3879,50.4118,50.3879,50.4118,4000.0
2018-08-10 15:20:00,63.08,63.15,63.07,63.15,1271.0,50.4118,50.4678,50.4038,50.4678,1271.0
2018-08-10 15:25:00,63.18,63.19,63.16,63.18,1500.0,50.4918,50.4997,50.4758,50.4918,1500.0
2018-08-10 15:30:00,63.19,63.2,63.17,63.2,1079.0,50.4997,50.5077,50.4838,50.5077,1079.0
2018-08-10 15:35:00,63.21,63.25,63.21,63.21,1500.0,50.5157,50.5477,50.5157,50.5157,1500.0
2018-08-10 15:40:00,63.19,63.22,63.17,63.22,2556.0,50.4997,50.5237,50.4838,50.5237,2556.0
2018-08-10 15:45:00,63.19,63.2,63.15,63.17,2409.0,50.4997,50.5077,50.4678,50.4838,2409.0
2018-08-10 15:50:00,63.17,63.18,63.17,63.17,2927.0,50.4838,50.4918,50.4838,50.4838,2927.0
2018-08-10 15:55:00,63.18,63.18,63.12,63.13,2743.0,50.4918,50.4918,50.4438,50.4518,2743.0
2018-08-13 09:30:00,62.91,62.98,62.88,62.95,642.0,50.276,50.3319,50.252,50.3079,642.0
2018-08-13 09:35:00,62.8,62.81,62.8,62.81,200.0,50.1881,50.1961,50.1881,50.1961,200.0
2018-08-13 09:40:00,62.61,62.64,62.55,62.55,600.0,50.0362,50.0602,49.9883,49.9883,600.0
2018-08-13 09:45:00,62.55,62.74,62.55,62.69,500.0,49.9883,50.1401,49.9883,50.1002,500.0
2018-08-13 09:50:00,62.66,62.66,62.55,62.55,300.0,50.0762,50.0762,49.9883,49.9883,300.0
2018-08-13 09:55:00,62.61,62.68,62.57,62.66,1584.0,50.0362,50.0922,50.0043,50.0762,1584.0
2018-08-13 10:00:00,62.66,62.74,62.66,62.74,700.0,50.0762,50.1401,50.0762,50.1401,700.0
2018-08-13 10:05:00,62.71,62.81,62.71,62.81,300.0,50.1161,50.1961,50.1161,50.1961,300.0
2018-08-13 10:10:00,62.82,62.9,62.8,62.81,700.0,50.204,50.268,50.1881,50.1961,700.0
2018-08-13 10:15:00,62.81,62.87,62.81,62.87,300.0,50.1961,50.244,50.1961,50.244,300.0
2018-08-13 10:20:00,62.89,62.91,62.89,62.91,500.0,50.26,50.276,50.26,50.276,500.0
2018-08-13 10:25:00,62.89,62.89,62.81,62.81,400.0,50.26,50.26,50.1961,50.1961,400.0
2018-08-13 10:30:00,62.8,62.91,62.8,62.91,300.0,50.1881,50.276,50.1881,50.276,300.0
2018-08-13 10:35:00,62.89,62.9,62.85,62.85,700.0,50.26,50.268,50.228,50.228,700.0
2018-08-13 10:40:00,62.83,62.89,62.83,62.87,800.0,50.212,50.26,50.212,50.244,800.0
2018-08-13 10:45:00,62.85,62.85,62.72,62.72,1300.0,50.228,50.228,50.1241,50.1241,1300.0
2018-08-13 10:50:00,62.71,62.72,62.71,62.71,700.0,50.1161,50.1241,50.1161,50.1161,700.0
2018-08-13 10:55:00,62.75,62.75,62.72,62.74,900.0,50.1481,50.1481,50.1241,50.1401,900.0
2018-08-13 11:00:00,62.73,62.73,62.73,62.73,100.0,50.1321,50.1321,50.1321,50.1321,100.0
2018-08-13 11:05:00,62.76,62.78,62.76,62.77,500.0,50.1561,50.1721,50.1561,50.1641,500.0
2018-08-13 11:10:00,62.73,62.86,62.73,62.86,200.0,50.1321,50.236,50.1321,50.236,200.0
2018-08-13 11:15:00,62.88,62.91,62.88,62.88,500.0,50.252,50.276,50.252,50.252,500.0
2018-08-13 11:20:00,62.88,62.9,62.88,62.9,600.0,50.252,50.268,50.252,50.268,600.0
2018-08-13 11:25:00,62.89,62.93,62.89,62.93,400.0,50.26,50.292,50.26,50.292,400.0
2018-08-13 11:30:00,62.99,62.99,62.99,62.99,100.0,50.3399,50.3399,50.3399,50.3399,100.0
2018-08-13 11:35:00,62.89,62.97,62.89,62.97,300.0,50.26,50.3239,50.26,50.3239,300.0
2018-08-13 11:40:00,62.85,62.86,62.85,62.86,200.0,50.228,50.236,50.228,50.236,200.0
2018-08-13 11:45:00,62.87,62.87,62.87,62.87,100.0,50.244,50.244,50.244,50.244,100.0
2018-08-13 11:50:00,62.81,62.81,62.81,62.81,300.0,50.1961,50.1961,50.1961,50.1961,300.0
2018-08-13 11:55:00,62.86,62.86,62.81,62.82,500.0,50.236,50.236,50.1961,50.204,500.0
2018-08-13 12:00:00,62.81,62.81,62.81,62.81,100.0,50.1961,50.1961,50.1961,50.1961,100.0
2018-08-13 12:05:00,62.81,62.83,62.81,62.83,300.0,50.1961,50.212,50.1961,50.212,300.0
2018-08-13 12:10:00,62.87,62.87,62.85,62.85,200.0,50.244,50.244,50.228,50.228,200.0
2018-08-13 12:15:00,62.8,62.8,62.77,62.78,900.0,50.1881,50.1881,50.1641,50.1721,900.0
2018-08-13 12:20:00,62.84,62.85,62.84,62.85,400.0,50.22,50.228,50.22,50.228,400.0
2018-08-13 12:25:00,62.89,62.92,62.89,62.9,400.0,50.26,50.284,50.26,50.268,400.0
2018-08-13 12:30:00,62.88,62.88,62.88,62.88,300.0,50.252,50.252,50.252,50.252,300.0
2018-08-13 12:35:00,62.9,62.93,62.9,62.93,300.0,50.268,50.292,50.268,50.292,300.0
2018-08-13 12:40:00,62.91,62.93,62.91,62.93,400.0,50.276,50.292,50.276,50.292,400.0
2018-08-13 12:45:00,62.91,62.91,62.91,62.91,100.0,50.276,50.276,50.276,50.276,100.0
2018-08-13 12:50:00,62.89,62.9,62.89,62.9,500.0,50.26,50.268,50.26,50.268,500.0
2018-08-13 12:55:00,62.88,62.92,62.87,62.92,1400.0,50.252,50.284,50.244,50.284,1400.0
2018-08-13 13:00:00,62.92,63.02,62.92,63.01,1400.0,50.284,50.3639,50.284,50.3559,1400.0
2018-08-13 13:05:00,63.01,63.01,63.0,63.0,400.0,50.3559,50.3559,50.3479,50.3479,400.0
2018-08-13 13:10:00,63.03,63.04,63.03,63.04,200.0,50.3719,50.3799,50.3719,50.3799,200.0
2018-08-13 13:15:00,63.05,63.07,63.04,63.04,500.0,50.3879,50.4038,50.3799,50.3799,500.0
2018-08-13 13:20:00,63.0,63.0,62.99,63.0,400.0,50.3479,50.3479,50.3399,50.3479,400.0
2018-08-13 13:25:00,63.03,63.04,63.02,63.02,600.0,50.3719,50.3799,50.3639,50.3639,600.0
2018-08-13 13:30:00,63.07,63.14,63.07,63.14,400.0,50.4038,50.4598,50.4038,50.4598,400.0
2018-08-13 13:35:00,63.16,63.16,63.16,63.16,100.0,50.4758,50.4758,50.4758,50.4758,100.0
2018-08-13 13:40:00,63.19,63.21,63.19,63.21,200.0,50.4997,50.5157,50.4997,50.5157,200.0
2018-08-13 13:45:00,63.21,63.21,63.21,63.21,0.0,50.5157,50.5157,50.5157,50.5157,0.0
2018-08-13 13:50:00,63.2,63.2,63.2,63.2,200.0,50.5077,50.5077,50.5077,50.5077,200.0
2018-08-13 13:55:00,63.2,63.21,63.17,63.17,600.0,50.5077,50.5157,50.4838,50.4838,600.0
2018-08-13 14:00:00,63.17,63.19,63.17,63.18,400.0,50.4838,50.4997,50.4838,50.4918,400.0
2018-08-13 14:05:00,63.16,63.23,63.16,63.23,500.0,50.4758,50.5317,50.4758,50.5317,500.0
2018-08-13 14:10:00,63.23,63.23,63.23,63.23,200.0,50.5317,50.5317,50.5317,50.5317,200.0
2018-08-13 14:15:00,63.22,63.22,63.21,63.21,200.0,50.5237,50.5237,50.5157,50.5157,200.0
2018-08-13 14:20:00,63.17,63.18,63.17,63.17,600.0,50.4838,50.4918,50.4838,50.4838,600.0
2018-08-13 14:25:00,63.19,63.23,63.18,63.18,500.0,50.4997,50.5317,50.4918,50.4918,500.0
2018-08-13 14:30:00,63.16,63.19,63.15,63.19,700.0,50.4758,50.4997,50.4678,50.4997,700.0
2018-08-13 14:35:00,63.18,63.21,63.18,63.2,400.0,50.4918,50.5157,50.4918,50.5077,400.0
2018-08-13 14:40:00,63.18,63.19,63.17,63.17,500.0,50.4918,50.4997,50.4838,50.4838,500.0
2018-08-13 14:45:00,63.16,63.2,63.16,63.2,600.0,50.4758,50.5077,50.4758,50.5077,600.0
2018-08-13 14:50:00,63.2,63.2,63.19,63.2,300.0,50.5077,50.5077,50.4997,50.5077,300.0
2018-08-13 14:55:00,63.2,63.22,63.18,63.18,800.0,50.5077,50.5237,50.4918,50.4918,800.0
2018-08-13 15:00:00,63.17,63.17,63.15,63.15,400.0,50.4838,50.4838,50.4678,50.4678,400.0
2018-08-13 15:05:00,63.15,63.16,63.14,63.15,724.0,50.4678,50.4758,50.4598,50.4678,724.0
2018-08-13 15:10:00,63.16,63.16,63.16,63.16,300.0,50.4758,50.4758,50.4758,50.4758,300.0
2018-08-13 15:15:00,63.16,63.2,63.16,63.19,1465.0,50.4758,50.5077,50.4758,50.4997,1465.0
2018-08-13 15:20:00,63.18,63.25,63.18,63.25,1100.0,50.4918,50.5477,50.4918,50.5477,1100.0
2018-08-13 15:25:00,63.25,63.26,63.24,63.25,1162.0,50.5477,50.5557,50.5397,50.5477,1162.0
2018-08-13 15:30:00,63.24,63.28,63.22,63.25,2181.0,50.5397,50.5717,50.5237,50.5477,2181.0
2018-08-13 15:35:00,63.28,63.28,63.26,63.26,900.0,50.5717,50.5717,50.5557,50.5557,900.0
2018-08-13 15:40:00,63.27,63.32,63.27,63.3,2100.0,50.5637,50.6036,50.5637,50.5877,2100.0
2018-08-13 15:45:00,63.3,63.35,63.28,63.34,2200.0,50.5877,50.6276,50.5717,50.6196,2200.0
2018-08-13 15:50:00,63.34,63.36,63.34,63.36,1500.0,50.6196,50.6356,50.6196,50.6356,1500.0
2018-08-13 15:55:00,63.37,63.38,63.34,63.35,7600.0,50.6436,50.6516,50.6196,50.6276,7600.0
2018-08-14 09:30:00,63.4,63.53,63.37,63.53,600.0,50.6676,50.7715,50.6436,50.7715,600.0
2018-08-14 09:35:00,63.46,63.47,63.46,63.47,200.0,50.7155,50.7235,50.7155,50.7235,200.0
2018-08-14 09:40:00,63.52,63.52,63.52,63.52,100.0,50.7635,50.7635,50.7635,50.7635,100.0
2018-08-14 09:45:00,63.48,63.65,63.47,63.64,600.0,50.7315,50.8674,50.7235,50.8594,600.0
2018-08-14 09:50:00,63.67,63.67,63.63,63.63,300.0,50.8833,50.8833,50.8514,50.8514,300.0
2018-08-14 09:55:00,63.69,63.73,63.66,63.67,400.0,50.8993,50.9313,50.8754,50.8833,400.0
2018-08-14 10:00:00,63.74,63.74,63.74,63.74,100.0,50.9393,50.9393,50.9393,50.9393,100.0
2018-08-14 10:05:00,63.69,63.72,63.69,63.72,300.0,50.8993,50.9233,50.8993,50.9233,300.0
2018-08-14 10:10:00,63.73,63.78,63.72,63.78,600.0,50.9313,50.9713,50.9233,50.9713,600.0
2018-08-14 10:15:00,63.81,63.93,63.81,63.93,400.0,50.9952,51.0911,50.9952,51.0911,400.0
2018-08-14 10:20:00,63.81,63.92,63.81,63.92,1066.0,50.9952,51.0831,50.9952,51.0831,1066.0
2018-08-14 10:25:00,63.94,63.94,63.91,63.94,9185.0,51.0991,51.0991,51.0751,51.0991,9185.0
2018-08-14 10:30:00,63.95,63.96,63.85,63.85,3540.0,51.1071,51.1151,51.0272,51.0272,3540.0
2018-08-14 10:35:00,63.86,63.91,63.85,63.91,3000.0,51.0352,51.0751,51.0272,51.0751,3000.0
2018-08-14 10:40:00,63.96,64.02,63.93,63.99,24300.0,51.1151,51.1631,51.0911,51.1391,24300.0
2018-08-14 10:45:00,63.99,64.1,63.96,64.1,2135.0,51.1391,51.227,51.1151,51.227,2135.0
2018-08-14 10:50:00,64.07,64.14,64.07,64.14,2200.0,51.203,51.259,51.203,51.259,2200.0
2018-08-14 10:55:00,64.13,64.13,64.07,64.09,1300.0,51.251,51.251,51.203,51.219,1300.0
2018-08-14 11:00:00,64.09,64.09,64.04,64.07,700.0,51.219,51.219,51.179,51.203,700.0
2018-08-14 11:05:00,64.06,64.11,64.06,64.11,1100.0,51.195,51.235,51.195,51.235,1100.0
2018-08-14 11:10:00,64.11,64.17,64.11,64.17,836.0,51.235,51.2829,51.235,51.2829,836.0
2018-08-14 11:15:00,64.17,64.21,64.15,64.21,1600.0,51.2829,51.3149,51.2669,51.3149,1600.0
2018-08-14 11:20:00,64.19,64.19,64.13,64.18,1239.0,51.2989,51.2989,51.251,51.2909,1239.0
2018-08-14 11:25:00,64.22,64.24,64.21,64.22,600.0,51.3229,51.3389,51.3149,51.3229,600.0
2018-08-14 11:30:00,64.25,64.25,64.25,64.25,100.0,51.3469,51.3469,51.3469,51.3469,100.0
2018-08-14 11:35:00,64.19,64.26,64.19,64.26,300.0,51.2989,51.3549,51.2989,51.3549,300.0
2018-08-14 11:40:00,64.27,64.36,64.27,64.36,800.0,51.3628,51.4348,51.3628,51.4348,800.0
2018-08-14 11:45:00,64.37,64.43,64.31,64.31,4100.0,51.4428,51.4907,51.3948,51.3948,4100.0
2018-08-14 11:50:00,64.3,64.35,64.3,64.34,800.0,51.3868,51.4268,51.3868,51.4188,800.0
2018-08-14 11:55:00,64.36,64.4,64.3,64.3,1700.0,51.4348,51.4667,51.3868,51.3868,1700.0
2018-08-14 12:00:00,64.28,64.3,64.24,64.3,900.0,51.3708,51.3868,51.3389,51.3868,900.0
2018-08-14 12:05:00,64.31,64.31,64.25,64.26,600.0,51.3948,51.3948,51.3469,51.3549,600.0
2018-08-14 12:10:00,64.25,64.26,64.14,64.16,1700.0,51.3469,51.3549,51.259,51.2749,1700.0
2018-08-14 12:15:00,64.11,64.12,64.11,64.12,600.0,51.235,51.243,51.235,51.243,600.0
2018-08-14 12:20:00,64.11,64.11,64.05,64.05,473.0,51.235,51.235,51.187,51.187,473.0
2018-08-14 12:25:00,64.05,64.05,64.04,64.05,600.0,51.187,51.187,51.179,51.187,600.0
2018-08-14 12:30:00,64.03,64.08,64.02,64.08,900.0,51.171,51.211,51.1631,51.211,900.0
2018-08-14 12:35:00,64.09,64.09,64.09,64.09,100.0,51.219,51.219,51.219,51.219,100.0
2018-08-14 12:40:00,64.12,64.17,64.12,64.17,300.0,51.243,51.2829,51.243,51.2829,300.0
2018-08-14 12:45:00,64.15,64.15,64.1,64.1,400.0,51.2669,51.2669,51.227,51.227,400.0
2018-08-14 12:50:00,64.07,64.07,64.03,64.06,700.0,51.203,51.203,51.171,51.195,700.0
2018-08-14 12:55:00,64.03,64.06,64.0,64.05,7322.0,51.171,51.195,51.1471,51.187,7322.0
2018-08-14 13:00:00,64.05,64.05,64.0,64.04,3851.0,51.187,51.187,51.1471,51.179,3851.0
2018-08-14 13:05:00,64.03,64.11,64.03,64.05,1500.0,51.171,51.235,51.171,51.187,1500.0
2018-08-14 13:10:00,64.02,64.05,64.02,64.04,34794.0,51.1631,51.187,51.1631,51.179,34794.0
2018-08-14 13:15:00,64.05,64.06,64.04,64.06,1100.0,51.187,51.195,51.179,51.195,1100.0
2018-08-14 13:20:00,64.05,64.06,64.03,64.06,1400.0,51.187,51.195,51.171,51.195,1400.0
2018-08-14 13:25:00,64.06,64.07,64.05,64.05,600.0,51.195,51.203,51.187,51.187,600.0
2018-08-14 13:30:00,64.0,64.0,64.0,64.0,300.0,51.1471,51.1471,51.1471,51.1471,300.0
2018-08-14 13:35:00,64.01,64.01,63.96,63.97,300.0,51.1551,51.1551,51.1151,51.1231,300.0
2018-08-14 13:40:00,63.97,63.97,63.93,63.93,600.0,51.1231,51.1231,51.0911,51.0911,600.0
2018-08-14 13:45:00,63.92,63.92,63.89,63.9,800.0,51.0831,51.0831,51.0592,51.0672,800.0
2018-08-14 13:50:00,63.92,63.93,63.89,63.89,600.0,51.0831,51.0911,51.0592,51.0592,600.0
2018-08-14 13:55:00,63.91,63.99,63.91,63.95,800.0,51.0751,51.1391,51.0751,51.1071,800.0
2018-08-14 14:00:00,63.96,64.01,63.95,64.0,1628.0,51.1151,51.1551,51.1071,51.1471,1628.0
2018-08-14 14:05:00,64.0,64.05,63.98,64.01,1400.0,51.1471,51.187,51.1311,51.1551,1400.0
2018-08-14 14:10:00,64.01,64.01,63.98,63.98,400.0,51.1551,51.1551,51.1311,51.1311,400.0
2018-08-14 14:15:00,63.98,64.06,63.98,64.06,1427.0,51.1311,51.195,51.1311,51.195,1427.0
2018-08-14 14:20:00,64.09,64.1,64.06,64.06,2242.0,51.219,51.227,51.195,51.195,2242.0
2018-08-14 14:25:00,64.05,64.05,64.01,64.01,1800.0,51.187,51.187,51.1551,51.1551,1800.0
2018-08-14 14:30:00,63.99,64.01,63.98,64.0,800.0,51.1391,51.1551,51.1311,51.1471,800.0
2018-08-14 14:35:00,64.0,64.02,64.0,64.02,800.0,51.1471,51.1631,51.1471,51.1631,800.0
2018-08-14 14:40:00,64.02,64.06,64.02,64.02,400.0,51.1631,51.195,51.1631,51.1631,400.0
2018-08-14 14:45:00,64.04,64.05,64.03,64.03,300.0,51.179,51.187,51.171,51.171,300.0
2018-08-14 14:50:00,64.01,64.03,64.01,64.02,1100.0,51.1551,51.171,51.1551,51.1631,1100.0
2018-08-14 14:55:00,63.99,63.99,63.99,63.99,100.0,51.1391,51.1391,51.1391,51.1391,100.0
2018-08-14 15:00:00,63.98,63.99,63.98,63.99,1200.0,51.1311,51.1391,51.1311,51.1391,1200.0
2018-08-14 15:05:00,63.97,63.99,63.97,63.98,3880.0,51.1231,51.1391,51.1231,51.1311,3880.0
2018-08-14 15:10:00,63.99,64.02,63.99,64.02,1800.0,51.1391,51.1631,51.1391,51.1631,1800.0
2018-08-14 15:15:00,64.02,64.02,63.98,63.98,600.0,51.1631,51.1631,51.1311,51.1311,600.0
2018-08-14 15:20:00,63.97,63.97,63.96,63.96,800.0,51.1231,51.1231,51.1151,51.1151,800.0
2018-08-14 15:25:00,63.95,63.95,63.92,63.94,1800.0,51.1071,51.1071,51.0831,51.0991,1800.0
2018-08-14 15:30:00,63.96,63.98,63.96,63.96,1410.0,51.1151,51.1311,51.1151,51.1151,1410.0
2018-08-14 15:35:00,63.95,63.98,63.95,63.98,900.0,51.1071,51.1311,51.1071,51.1311,900.0
2018-08-14 15:40:00,63.97,64.0,63.96,64.0,4200.0,51.1231,51.1471,51.1151,51.1471,4200.0
2018-08-14 15:45:00,64.0,64.01,63.98,64.01,1200.0,51.1471,51.1551,51.1311,51.1551,1200.0
2018-08-14 15:50:00,64.0,64.0,63.98,64.0,5396.0,51.1471,51.1471,51.1311,51.1471,5396.0
2018-08-14 15:55:00,64.0,64.0,63.98,63.99,14151.0,51.1471,51.1471,51.1311,51.1391,14151.0
2018-08-15 09:30:00,64.16,64.21,64.16,64.21,700.0,51.2749,51.3149,51.2749,51.3149,700.0
2018-08-15 09:35:00,64.32,64.46,64.32,64.36,500.0,51.4028,51.5147,51.4028,51.4348,500.0
2018-08-15 09:40:00,64.36,64.42,64.35,64.39,818.0,51.4348,51.4827,51.4268,51.4588,818.0
2018-08-15 09:45:00,64.52,64.52,64.51,64.51,300.0,51.5626,51.5626,51.5547,51.5547,300.0
2018-08-15 09:50:00,64.35,64.39,64.34,64.39,900.0,51.4268,51.4588,51.4188,51.4588,900.0
2018-08-15 09:55:00,64.39,64.43,64.38,64.38,700.0,51.4588,51.4907,51.4508,51.4508,700.0
2018-08-15 10:00:00,64.55,64.61,64.53,64.61,800.0,51.5866,51.6346,51.5706,51.6346,800.0
2018-08-15 10:05:00,64.57,64.61,64.48,64.5,1300.0,51.6026,51.6346,51.5307,51.5467,1300.0
2018-08-15 10:10:00,64.52,64.62,64.51,64.62,880.0,51.5626,51.6426,51.5547,51.6426,880.0
2018-08-15 10:15:00,64.65,64.69,64.65,64.65,1000.0,51.6665,51.6985,51.6665,51.6665,1000.0
2018-08-15 10:20:00,64.66,64.75,64.66,64.75,1100.0,51.6745,51.7465,51.6745,51.7465,1100.0
2018-08-15 10:25:00,64.77,64.77,64.69,64.69,1100.0,51.7624,51.7624,51.6985,51.6985,1100.0
2018-08-15 10:30:00,64.72,64.91,64.72,64.91,6270.0,51.7225,51.8743,51.7225,51.8743,6270.0
2018-08-15 10:35:00,64.94,64.94,64.87,64.91,800.0,51.8983,51.8983,51.8424,51.8743,800.0
2018-08-15 10:40:00,64.92,64.92,64.91,64.92,600.0,51.8823,51.8823,51.8743,51.8823,600.0
2018-08-15 10:45:00,64.82,64.82,64.67,64.67,650.0,51.8024,51.8024,51.6825,51.6825,650.0
2018-08-15 10:50:00,64.67,64.71,64.67,64.69,950.0,51.6825,51.7145,51.6825,51.6985,950.0
2018-08-15 10:55:00,64.72,64.75,64.72,64.75,200.0,51.7225,51.7465,51.7225,51.7465,200.0
2018-08-15 11:00:00,64.75,64.79,64.75,64.76,700.0,51.7465,51.7784,51.7465,51.7544,700.0
2018-08-15 11:05:00,64.76,64.9,64.76,64.9,2900.0,51.7544,51.8663,51.7544,51.8663,2900.0
2018-08-15 11:10:00,64.9,64.9,64.76,64.77,2000.0,51.8663,51.8663,51.7544,51.7624,2000.0
2018-08-15 11:15:00,64.73,64.75,64.73,64.73,500.0,51.7305,51.7465,51.7305,51.7305,500.0
2018-08-15 11:20:00,64.7,64.8,64.69,64.8,1100.0,51.7065,51.7864,51.6985,51.7864,1100.0
2018-08-15 11:25:00,64.77,64.79,64.77,64.77,885.0,51.7624,51.7784,51.7624,51.7624,885.0
2018-08-15 11:30:00,64.77,64.77,64.71,64.72,1300.0,51.7624,51.7624,51.7145,51.7225,1300.0
2018-08-15 11:35:00,64.73,64.8,64.72,64.79,2300.0,51.7305,51.7864,51.7225,51.7784,2300.0
2018-08-15 11:40:00,64.76,64.85,64.75,64.84,600.0,51.7544,51.8264,51.7465,51.8184,600.0
2018-08-15 11:45:00,64.82,64.82,64.82,64.82,200.0,51.8024,51.8024,51.8024,51.8024,200.0
2018-08-15 11:50:00,64.84,65.04,64.84,65.03,1730.0,51.8184,51.9782,51.8184,51.9702,1730.0
2018-08-15 11:55:00,65.01,65.1,65.01,65.1,781.0,51.9542,52.0262,51.9542,52.0262,781.0
2018-08-15 12:00:00,65.12,65.12,65.05,65.06,600.0,52.0421,52.0421,51.9862,51.9942,600.0
2018-08-15 12:05:00,65.1,65.1,65.07,65.08,514.0,52.0262,52.0262,52.0022,52.0102,514.0
2018-08-15 12:10:00,65.05,65.05,65.02,65.05,400.0,51.9862,51.9862,51.9622,51.9862,400.0
2018-08-15 12:15:00,65.12,65.12,65.09,65.09,300.0,52.0421,52.0421,52.0182,52.0182,300.0
2018-08-15 12:20:00,65.07,65.07,65.04,65.04,200.0,52.0022,52.0022,51.9782,51.9782,200.0
2018-08-15 12:25:00,65.03,65.03,65.02,65.02,200.0,51.9702,51.9702,51.9622,51.9622,200.0
2018-08-15 12:30:00,65.03,65.05,65.03,65.05,200.0,51.9702,51.9862,51.9702,51.9862,200.0
2018-08-15 12:35:00,65.05,65.06,65.05,65.06,300.0,51.9862,51.9942,51.9862,51.9942,300.0
2018-08-15 12:40:00,65.09,65.14,65.09,65.14,400.0,52.0182,52.0581,52.0182,52.0581,400.0
2018-08-15 12:45:00,65.2,65.23,65.2,65.23,400.0,52.1061,52.1301,52.1061,52.1301,400.0
2018-08-15 12:50:00,65.21,65.21,65.17,65.17,400.0,52.1141,52.1141,52.0821,52.0821,400.0
2018-08-15 12:55:00,65.14,65.14,65.07,65.07,1290.0,52.0581,52.0581,52.0022,52.0022,1290.0
2018-08-15 13:00:00,65.09,65.17,65.09,65.17,400.0,52.0182,52.0821,52.0182,52.0821,400.0
2018-08-15 13:05:00,65.19,65.19,65.19,65.19,100.0,52.0981,52.0981,52.0981,52.0981,100.0
2018-08-15 13:10:00,65.22,65.29,65.22,65.29,1992.0,52.1221,52.178,52.1221,52.178,1992.0
2018-08-15 13:15:00,65.3,65.3,65.29,65.3,508.0,52.186,52.186,52.178,52.186,508.0
2018-08-15 13:20:00,65.38,65.5,65.37,65.5,2508.0,52.2499,52.3458,52.2419,52.3458,2508.0
2018-08-15 13:25:00,65.5,65.57,65.5,65.57,2975.0,52.3458,52.4018,52.3458,52.4018,2975.0
2018-08-15 13:30:00,65.6,65.6,65.5,65.52,1100.0,52.4258,52.4258,52.3458,52.3618,1100.0
2018-08-15 13:35:00,65.52,65.52,65.5,65.5,1008.0,52.3618,52.3618,52.3458,52.3458,1008.0
2018-08-15 13:40:00,65.51,65.51,65.47,65.47,600.0,52.3538,52.3538,52.3219,52.3219,600.0
2018-08-15 13:45:00,65.47,65.54,65.45,65.45,1608.0,52.3219,52.3778,52.3059,52.3059,1608.0
2018-08-15 13:50:00,65.31,65.31,65.12,65.12,700.0,52.194,52.194,52.0421,52.0421,700.0
2018-08-15 13:55:00,65.14,65.24,65.14,65.24,700.0,52.0581,52.138,52.0581,52.138,700.0
2018-08-15 14:00:00,65.24,65.24,65.15,65.15,400.0,52.138,52.138,52.0661,52.0661,400.0
2018-08-15 14:05:00,65.14,65.14,65.13,65.13,200.0,52.0581,52.0581,52.0501,52.0501,200.0
2018-08-15 14:10:00,65.17,65.27,65.17,65.24,1100.0,52.0821,52.162,52.0821,52.138,1100.0
2018-08-15 14:15:00,65.24,65.26,65.24,65.26,500.0,52.138,52.154,52.138,52.154,500.0
2018-08-15 14:20:00,65.3,65.33,65.3,65.32,600.0,52.186,52.21,52.186,52.202,600.0
2018-08-15 14:25:00,65.33,65.33,65.28,65.28,1500.0,52.21,52.21,52.17,52.17,1500.0
2018-08-15 14:30:00,65.28,65.28,65.24,65.27,900.0,52.17,52.17,52.138,52.162,900.0
2018-08-15 14:35:00,65.26,65.29,65.24,65.24,700.0,52.154,52.178,52.138,52.138,700.0
2018-08-15 14:40:00,65.25,65.31,65.25,65.29,1024.0,52.146,52.194,52.146,52.178,1024.0
2018-08-15 14:45:00,65.29,65.31,65.26,65.31,1562.0,52.178,52.194,52.154,52.194,1562.0
2018-08-15 14:50:00,65.31,65.31,65.26,65.31,1600.0,52.194,52.194,52.154,52.194,1600.0
2018-08-15 14:55:00,65.32,65.34,65.3,65.33,1000.0,52.202,52.218,52.186,52.21,1000.0
2018-08-15 15:00:00,65.33,65.34,65.28,65.28,1100.0,52.21,52.218,52.17,52.17,1100.0
2018-08-15 15:05:00,65.28,65.31,65.28,65.3,600.0,52.17,52.194,52.17,52.186,600.0
2018-08-15 15:10:00,65.3,65.3,65.28,65.29,1000.0,52.186,52.186,52.17,52.178,1000.0
2018-08-15 15:15:00,65.28,65.29,65.28,65.29,952.0,52.17,52.178,52.17,52.178,952.0
2018-08-15 15:20:00,65.28,65.3,65.28,65.3,800.0,52.17,52.186,52.17,52.186,800.0
2018-08-15 15:25:00,65.3,65.34,65.3,65.31,1300.0,52.186,52.218,52.186,52.194,1300.0
2018-08-15 15:30:00,65.29,65.36,65.29,65.34,1633.0,52.178,52.2339,52.178,52.218,1633.0
2018-08-15 15:35:00,65.33,65.36,65.31,65.31,1300.0,52.21,52.2339,52.194,52.194,1300.0
2018-08-15 15:40:00,65.3,65.32,65.29,65.29,3000.0,52.186,52.202,52.178,52.178,3000.0
2018-08-15 15:45:00,65.28,65.35,65.28,65.31,1600.0,52.17,52.226,52.17,52.194,1600.0
2018-08-15 15:50:00,65.31,65.37,65.3,65.37,4900.0,52.194,52.2419,52.186,52.2419,4900.0
2018-08-15 15:55:00,65.38,65.41,65.3,65.34,6338.0,52.2499,52.2739,52.186,52.218,6338.0
2018-08-16 09:30:00,64.93,64.93,64.82,64.82,1100.0,51.8903,51.8903,51.8024,51.8024,1100.0
2018-08-16 09:35:00,64.83,64.88,64.71,64.71,600.0,51.8104,51.8503,51.7145,51.7145,600.0
2018-08-16 09:40:00,64.94,64.94,64.94,64.94,100.0,51.8983,51.8983,51.8983,51.8983,100.0
2018-08-16 09:45:00,64.94,64.94,64.94,64.94,0.0,51.8983,51.8983,51.8983,51.8983,0.0
2018-08-16 09:50:00,65.05,65.05,65.04,65.04,200.0,51.9862,51.9862,51.9782,51.9782,200.0
2018-08-16 09:55:00,64.89,65.04,64.89,65.04,600.0,51.8583,51.9782,51.8583,51.9782,600.0
2018-08-16 10:00:00,65.06,65.1,65.0,65.04,1359.0,51.9942,52.0262,51.9462,51.9782,1359.0
2018-08-16 10:05:00,65.0,65.0,64.86,64.87,500.0,51.9462,51.9462,51.8344,51.8424,500.0
2018-08-16 10:10:00,64.91,64.91,64.83,64.83,600.0,51.8743,51.8743,51.8104,51.8104,600.0
2018-08-16 10:15:00,64.79,65.12,64.79,65.12,1500.0,51.7784,52.0421,51.7784,52.0421,1500.0
2018-08-16 10:20:00,65.09,65.12,64.94,64.95,1802.0,52.0182,52.0421,51.8983,51.9063,1802.0
2018-08-16 10:25:00,65.0,65.06,65.0,65.04,300.0,51.9462,51.9942,51.9462,51.9782,300.0
2018-08-16 10:30:00,65.09,65.21,65.09,65.15,1100.0,52.0182,52.1141,52.0182,52.0661,1100.0
2018-08-16 10:35:00,65.12,65.12,65.04,65.04,800.0,52.0421,52.0421,51.9782,51.9782,800.0
2018-08-16 10:40:00,65.05,65.12,65.01,65.12,2200.0,51.9862,52.0421,51.9542,52.0421,2200.0
2018-08-16 10:45:00,65.15,65.18,65.14,65.15,800.0,52.0661,52.0901,52.0581,52.0661,800.0
2018-08-16 10:50:00,65.18,65.22,65.15,65.17,1000.0,52.0901,52.1221,52.0661,52.0821,1000.0
2018-08-16 10:55:00,65.2,65.24,65.2,65.24,300.0,52.1061,52.138,52.1061,52.138,300.0
2018-08-16 11:00:00,65.24,65.24,65.16,65.16,800.0,52.138,52.138,52.0741,52.0741,800.0
2018-08-16 11:05:00,65.22,65.24,65.21,65.22,1200.0,52.1221,52.138,52.1141,52.1221,1200.0
2018-08-16 11:10:00,65.22,65.26,65.17,65.26,1100.0,52.1221,52.154,52.0821,52.154,1100.0
2018-08-16 11:15:00,65.2,65.25,65.2,65.24,800.0,52.1061,52.146,52.1061,52.138,800.0
2018-08-16 11:20:00,65.26,65.28,65.25,65.28,800.0,52.154,52.17,52.146,52.17,800.0
2018-08-16 11:25:00,65.34,65.4,65.31,65.4,1800.0,52.218,52.2659,52.194,52.2659,1800.0
2018-08-16 11:30:00,65.4,65.5,65.39,65.46,1100.0,52.2659,52.3458,52.2579,52.3139,1100.0
2018-08-16 11:35:00,65.42,65.42,65.37,65.41,1200.0,52.2819,52.2819,52.2419,52.2739,1200.0
2018-08-16 11:40:00,65.4,65.44,65.4,65.44,300.0,52.2659,52.2979,52.2659,52.2979,300.0
2018-08-16 11:45:00,65.45,65.46,65.43,65.45,4000.0,52.3059,52.3139,52.2899,52.3059,4000.0
2018-08-16 11:50:00,65.48,65.52,65.47,65.51,1300.0,52.3298,52.3618,52.3219,52.3538,1300.0
2018-08-16 11:55:00,65.54,65.54,65.44,65.44,1800.0,52.3778,52.3778,52.2979,52.2979,1800.0
2018-08-16 12:00:00,65.45,65.47,65.44,65.47,600.0,52.3059,52.3219,52.2979,52.3219,600.0
2018-08-16 12:05:00,65.53,65.61,65.53,65.61,1596.0,52.3698,52.4337,52.3698,52.4337,1596.0
2018-08-16 12:10:00,65.63,65.64,65.63,65.64,1400.0,52.4497,52.4577,52.4497,52.4577,1400.0
2018-08-16 12:15:00,65.64,65.66,65.64,65.64,400.0,52.4577,52.4737,52.4577,52.4577,400.0
2018-08-16 12:20:00,65.65,65.65,65.64,65.64,200.0,52.4657,52.4657,52.4577,52.4577,200.0
2018-08-16 12:25:00,65.66,65.68,65.66,65.68,300.0,52.4737,52.4897,52.4737,52.4897,300.0
2018-08-16 12:30:00,65.67,65.75,65.67,65.73,900.0,52.4817,52.5456,52.4817,52.5296,900.0
2018-08-16 12:35:00,65.75,65.81,65.75,65.8,2800.0,52.5456,52.5936,52.5456,52.5856,2800.0
2018-08-16 12:40:00,65.77,65.81,65.73,65.73,1300.0,52.5616,52.5936,52.5296,52.5296,1300.0
2018-08-16 12:45:00,65.74,65.74,65.68,65.68,700.0,52.5376,52.5376,52.4897,52.4897,700.0
2018-08-16 12:50:00,65.6,65.62,65.59,65.6,1000.0,52.4258,52.4417,52.4178,52.4258,1000.0
2018-08-16 12:55:00,65.59,65.62,65.59,65.62,600.0,52.4178,52.4417,52.4178,52.4417,600.0
2018-08-16 13:00:00,65.65,65.66,65.65,65.65,500.0,52.4657,52.4737,52.4657,52.4657,500.0
2018-08-16 13:05:00,65.63,65.63,65.57,65.57,600.0,52.4497,52.4497,52.4018,52.4018,600.0
2018-08-16 13:10:00,65.57,65.57,65.53,65.54,1000.0,52.4018,52.4018,52.3698,52.3778,1000.0
2018-08-16 13:15:00,65.55,65.56,65.54,65.56,1000.0,52.3858,52.3938,52.3778,52.3938,1000.0
2018-08-16 13:20:00,65.6,65.63,65.6,65.63,300.0,52.4258,52.4497,52.4258,52.4497,300.0
2018-08-16 13:25:00,65.69,65.71,65.68,65.71,1500.0,52.4977,52.5137,52.4897,52.5137,1500.0
2018-08-16 13:30:00,65.7,65.72,65.7,65.71,400.0,52.5057,52.5217,52.5057,52.5137,400.0
2018-08-16 13:35:00,65.71,65.71,65.65,65.65,900.0,52.5137,52.5137,52.4657,52.4657,900.0
2018-08-16 13:40:00,65.62,65.64,65.62,65.62,1300.0,52.4417,52.4577,52.4417,52.4417,1300.0
2018-08-16 13:45:00,65.65,65.67,65.63,65.66,400.0,52.4657,52.4817,52.4497,52.4737,400.0
2018-08-16 13:50:00,65.66,65.66,65.6,65.6,527.0,52.4737,52.4737,52.4258,52.4258,527.0
2018-08-16 13:55:00,65.59,65.68,65.57,65.68,1200.0,52.4178,52.4897,52.4018,52.4897,1200.0
2018-08-16 14:00:00,65.67,65.7,65.65,65.66,1400.0,52.4817,52.5057,52.4657,52.4737,1400.0
2018-08-16 14:05:00,65.67,65.85,65.66,65.8,2700.0,52.4817,52.6255,52.4737,52.5856,2700.0
2018-08-16 14:10:00,65.8,65.85,65.72,65.82,4060.0,52.5856,52.6255,52.5217,52.6016,4060.0
2018-08-16 14:15:00,65.82,65.83,65.67,65.67,1321.0,52.6016,52.6096,52.4817,52.4817,1321.0
2018-08-16 14:20:00,65.67,65.67,65.63,65.66,700.0,52.4817,52.4817,52.4497,52.4737,700.0
2018-08-16 14:25:00,65.66,65.67,65.65,65.65,600.0,52.4737,52.4817,52.4657,52.4657,600.0
2018-08-16 14:30:00,65.66,65.66,65.64,65.64,700.0,52.4737,52.4737,52.4577,52.4577,700.0
2018-08-16 14:35:00,65.64,65.66,65.62,65.66,800.0,52.4577,52.4737,52.4417,52.4737,800.0
2018-08-16 14:40:00,65.66,65.66,65.56,65.58,700.0,52.4737,52.4737,52.3938,52.4098,700.0
2018-08-16 14:45:00,65.56,65.57,65.54,65.54,700.0,52.3938,52.4018,52.3778,52.3778,700.0
2018-08-16 14:50:00,65.56,65.62,65.56,65.62,1400.0,52.3938,52.4417,52.3938,52.4417,1400.0
2018-08-16 14:55:00,65.64,65.65,65.64,65.64,1903.0,52.4577,52.4657,52.4577,52.4577,1903.0
2018-08-16 15:00:00,65.65,65.66,65.64,65.65,1700.0,52.4657,52.4737,52.4577,52.4657,1700.0
2018-08-16 15:05:00,65.64,65.64,65.63,65.64,700.0,52.4577,52.4577,52.4497,52.4577,700.0
2018-08-16 15:10:00,65.63,65.63,65.57,65.61,2600.0,52.4497,52.4497,52.4018,52.4337,2600.0
2018-08-16 15:15:00,65.62,65.73,65.62,65.7,1900.0,52.4417,52.5296,52.4417,52.5057,1900.0
2018-08-16 15:20:00,65.7,65.75,65.7,65.7,1700.0,52.5057,52.5456,52.5057,52.5057,1700.0
2018-08-16 15:25:00,65.67,65.68,65.66,65.68,800.0,52.4817,52.4897,52.4737,52.4897,800.0
2018-08-16 15:30:00,65.68,65.78,65.68,65.77,2800.0,52.4897,52.5696,52.4897,52.5616,2800.0
2018-08-16 15:35:00,65.76,65.78,65.71,65.74,2696.0,52.5536,52.5696,52.5137,52.5376,2696.0
2018-08-16 15:40:00,65.74,65.78,65.74,65.74,1900.0,52.5376,52.5696,52.5376,52.5376,1900.0
2018-08-16 15:45:00,65.74,65.74,65.65,65.65,1800.0,52.5376,52.5376,52.4657,52.4657,1800.0
2018-08-16 15:50:00,65.65,65.66,65.61,65.61,2200.0,52.4657,52.4737,52.4337,52.4337,2200.0
2018-08-16 15:55:00,65.61,65.7,65.6,65.68,10691.0,52.4337,52.5057,52.4258,52.4897,10691.0
2018-08-17 09:30:00,65.75,65.81,65.75,65.81,1150.0,52.5456,52.5936,52.5456,52.5936,1150.0
2018-08-17 09:35:00,65.78,65.87,65.77,65.87,400.0,52.5696,52.6415,52.5616,52.6415,400.0
2018-08-17 09:40:00,65.86,65.96,65.83,65.96,300.0,52.6335,52.7135,52.6096,52.7135,300.0
2018-08-17 09:45:00,65.97,66.0,65.71,65.81,7027.0,52.7214,52.7454,52.5137,52.5936,7027.0
2018-08-17 09:50:00,65.81,65.83,65.81,65.83,200.0,52.5936,52.6096,52.5936,52.6096,200.0
2018-08-17 09:55:00,65.84,65.84,65.81,65.81,1458.0,52.6176,52.6176,52.5936,52.5936,1458.0
2018-08-17 10:00:00,65.87,65.87,65.85,65.85,300.0,52.6415,52.6415,52.6255,52.6255,300.0
2018-08-17 10:05:00,65.8,65.83,65.79,65.79,800.0,52.5856,52.6096,52.5776,52.5776,800.0
2018-08-17 10:10:00,65.86,66.0,65.85,65.85,3100.0,52.6335,52.7454,52.6255,52.6255,3100.0
2018-08-17 10:15:00,65.91,65.91,65.88,65.88,400.0,52.6735,52.6735,52.6495,52.6495,400.0
2018-08-17 10:20:00,65.9,65.93,65.88,65.91,700.0,52.6655,52.6895,52.6495,52.6735,700.0
2018-08-17 10:25:00,66.0,66.13,65.97,66.13,6996.0,52.7454,52.8493,52.7214,52.8493,6996.0
2018-08-17 10:30:00,66.14,66.22,66.14,66.21,1700.0,52.8573,52.9212,52.8573,52.9132,1700.0
2018-08-17 10:35:00,66.25,66.25,66.19,66.19,800.0,52.9452,52.9452,52.8973,52.8973,800.0
2018-08-17 10:40:00,66.25,66.3,66.25,66.3,1500.0,52.9452,52.9852,52.9452,52.9852,1500.0
2018-08-17 10:45:00,66.34,66.48,66.34,66.37,5513.0,53.0171,53.129,53.0171,53.0411,5513.0
2018-08-17 10:50:00,66.47,66.53,66.37,66.53,2376.0,53.121,53.169,53.0411,53.169,2376.0
2018-08-17 10:55:00,66.56,66.59,66.42,66.51,2400.0,53.193,53.2169,53.0811,53.153,2400.0
2018-08-17 11:00:00,66.56,66.56,66.43,66.44,1200.0,53.193,53.193,53.0891,53.0971,1200.0
2018-08-17 11:05:00,66.47,66.5,66.47,66.5,700.0,53.121,53.145,53.121,53.145,700.0
2018-08-17 11:10:00,66.5,66.51,66.47,66.47,2200.0,53.145,53.153,53.121,53.121,2200.0
2018-08-17 11:15:00,66.5,66.55,66.47,66.48,1500.0,53.145,53.185,53.121,53.129,1500.0
2018-08-17 11:20:00,66.45,66.45,66.32,66.34,1200.0,53.105,53.105,53.0012,53.0171,1200.0
2018-08-17 11:25:00,66.36,66.49,66.36,66.49,1100.0,53.0331,53.137,53.0331,53.137,1100.0
2018-08-17 11:30:00,66.51,66.51,66.42,66.45,700.0,53.153,53.153,53.0811,53.105,700.0
2018-08-17 11:35:00,66.41,66.46,66.4,66.46,1000.0,53.0731,53.113,53.0651,53.113,1000.0
2018-08-17 11:40:00,66.48,66.48,66.39,66.44,700.0,53.129,53.129,53.0571,53.0971,700.0
2018-08-17 11:45:00,66.42,66.42,66.36,66.37,700.0,53.0811,53.0811,53.0331,53.0411,700.0
2018-08-17 11:50:00,66.37,66.4,66.35,66.35,1200.0,53.0411,53.0651,53.0251,53.0251,1200.0
2018-08-17 11:55:00,66.36,66.36,66.34,66.34,300.0,53.0331,53.0331,53.0171,53.0171,300.0
2018-08-17 12:00:00,66.31,66.44,66.31,66.36,1500.0,52.9932,53.0971,52.9932,53.0331,1500.0
2018-08-17 12:05:00,66.37,66.37,66.36,66.37,400.0,53.0411,53.0411,53.0331,53.0411,400.0
2018-08-17 12:10:00,66.42,66.42,66.32,66.32,500.0,53.0811,53.0811,53.0012,53.0012,500.0
2018-08-17 12:15:00,66.32,66.37,66.31,66.34,800.0,53.0012,53.0411,52.9932,53.0171,800.0
2018-08-17 12:20:00,66.33,66.35,66.31,66.31,800.0,53.0091,53.0251,52.9932,52.9932,800.0
2018-08-17 12:25:00,66.31,66.34,66.31,66.31,1700.0,52.9932,53.0171,52.9932,52.9932,1700.0
2018-08-17 12:30:00,66.33,66.35,66.33,66.33,700.0,53.0091,53.0251,53.0091,53.0091,700.0
2018-08-17 12:35:00,66.35,66.35,66.32,66.33,400.0,53.0251,53.0251,53.0012,53.0091,400.0
2018-08-17 12:40:00,66.34,66.35,66.3,66.32,2040.0,53.0171,53.0251,52.9852,53.0012,2040.0
2018-08-17 12:45:00,66.28,66.32,66.28,66.32,700.0,52.9692,53.0012,52.9692,53.0012,700.0
2018-08-17 12:50:00,66.32,66.36,66.32,66.36,800.0,53.0012,53.0331,53.0012,53.0331,800.0
2018-08-17 12:55:00,66.35,66.38,66.35,66.38,600.0,53.0251,53.0491,53.0251,53.0491,600.0
2018-08-17 13:00:00,66.35,66.35,66.29,66.29,600.0,53.0251,53.0251,52.9772,52.9772,600.0
2018-08-17 13:05:00,66.28,66.35,66.28,66.34,1200.0,52.9692,53.0251,52.9692,53.0171,1200.0
2018-08-17 13:10:00,66.33,66.33,66.33,66.33,200.0,53.0091,53.0091,53.0091,53.0091,200.0
2018-08-17 13:15:00,66.34,66.36,66.34,66.36,600.0,53.0171,53.0331,53.0171,53.0331,600.0
2018-08-17 13:20:00,66.38,66.39,66.37,66.39,491.0,53.0491,53.0571,53.0411,53.0571,491.0
2018-08-17 13:25:00,66.38,66.38,66.33,66.33,500.0,53.0491,53.0491,53.0091,53.0091,500.0
2018-08-17 13:30:00,66.36,66.36,66.31,66.32,500.0,53.0331,53.0331,52.9932,53.0012,500.0
2018-08-17 13:35:00,66.34,66.34,66.33,66.34,400.0,53.0171,53.0171,53.0091,53.0171,400.0
2018-08-17 13:40:00,66.36,66.37,66.35,66.35,500.0,53.0331,53.0411,53.0251,53.0251,500.0
2018-08-17 13:45:00,66.35,66.36,66.35,66.36,200.0,53.0251,53.0331,53.0251,53.0331,200.0
2018-08-17 13:50:00,66.37,66.37,66.35,66.36,800.0,53.0411,53.0411,53.0251,53.0331,800.0
2018-08-17 13:55:00,66.37,66.4,66.37,66.4,600.0,53.0411,53.0651,53.0411,53.0651,600.0
2018-08-17 14:00:00,66.41,66.43,66.4,66.43,900.0,53.0731,53.0891,53.0651,53.0891,900.0
2018-08-17 14:05:00,66.42,66.42,66.37,66.37,400.0,53.0811,53.0811,53.0411,53.0411,400.0
2018-08-17 14:10:00,66.38,66.39,66.32,66.36,1100.0,53.0491,53.0571,53.0012,53.0331,1100.0
2018-08-17 14:15:00,66.37,66.39,66.34,66.35,1712.0,53.0411,53.0571,53.0171,53.0251,1712.0
2018-08-17 14:20:00,66.34,66.38,66.28,66.28,2000.0,53.0171,53.0491,52.9692,52.9692,2000.0
2018-08-17 14:25:00,66.29,66.36,66.29,66.36,1200.0,52.9772,53.0331,52.9772,53.0331,1200.0
2018-08-17 14:30:00,66.35,66.37,66.35,66.36,500.0,53.0251,53.0411,53.0251,53.0331,500.0
2018-08-17 14:35:00,66.36,66.37,66.31,66.34,1000.0,53.0331,53.0411,52.9932,53.0171,1000.0
2018-08-17 14:40:00,66.36,66.37,66.35,66.37,400.0,53.0331,53.0411,53.0251,53.0411,400.0
2018-08-17 14:45:00,66.35,66.35,66.35,66.35,400.0,53.0251,53.0251,53.0251,53.0251,400.0
2018-08-17 14:50:00,66.35,66.42,66.35,66.41,700.0,53.0251,53.0811,53.0251,53.0731,700.0
2018-08-17 14:55:00,66.39,66.4,66.39,66.4,400.0,53.0571,53.0651,53.0571,53.0651,400.0
2018-08-17 15:00:00,66.4,66.43,66.4,66.42,700.0,53.0651,53.0891,53.0651,53.0811,700.0
2018-08-17 15:05:00,66.43,66.47,66.43,66.45,700.0,53.0891,53.121,53.0891,53.105,700.0
2018-08-17 15:10:00,66.45,66.52,66.45,66.49,1400.0,53.105,53.161,53.105,53.137,1400.0
2018-08-17 15:15:00,66.43,66.51,66.43,66.51,2900.0,53.0891,53.153,53.0891,53.153,2900.0
2018-08-17 15:20:00,66.51,66.54,66.48,66.5,2973.0,53.153,53.177,53.129,53.145,2973.0
2018-08-17 15:25:00,66.49,66.51,66.49,66.51,1800.0,53.137,53.153,53.137,53.153,1800.0
2018-08-17 15:30:00,66.52,66.55,66.5,66.55,1300.0,53.161,53.185,53.145,53.185,1300.0
2018-08-17 15:35:00,66.56,66.57,66.54,66.54,2600.0,53.193,53.2009,53.177,53.177,2600.0
2018-08-17 15:40:00,66.55,66.61,66.55,66.6,1800.0,53.185,53.2329,53.185,53.2249,1800.0
2018-08-17 15:45:00,66.6,66.62,66.6,66.61,3680.0,53.2249,53.2409,53.2249,53.2329,3680.0
2018-08-17 15:50:00,66.61,66.65,66.59,66.61,3747.0,53.2329,53.2649,53.2169,53.2329,3747.0
2018-08-17 15:55:00,66.61,66.72,66.61,66.7,5957.0,53.2329,53.3208,53.2329,53.3048,5957.0
2018-08-20 09:30:00,66.94,66.99,66.87,66.93,650.0,53.4966,53.5366,53.4407,53.4887,650.0
2018-08-20 09:35:00,66.88,67.04,66.88,67.03,2069.0,53.4487,53.5766,53.4487,53.5686,2069.0
2018-08-20 09:40:00,67.09,67.13,67.0,67.0,600.0,53.6165,53.6485,53.5446,53.5446,600.0
2018-08-20 09:45:00,67.0,67.04,66.93,66.93,500.0,53.5446,53.5766,53.4887,53.4887,500.0
2018-08-20 09:50:00,66.94,67.01,66.94,66.97,2250.0,53.4966,53.5526,53.4966,53.5206,2250.0
2018-08-20 09:55:00,67.01,67.05,67.0,67.01,1600.0,53.5526,53.5846,53.5446,53.5526,1600.0
2018-08-20 10:00:00,67.02,67.02,66.95,66.98,1600.0,53.5606,53.5606,53.5046,53.5286,1600.0
2018-08-20 10:05:00,67.0,67.12,67.0,67.11,1300.0,53.5446,53.6405,53.5446,53.6325,1300.0
2018-08-20 10:10:00,67.09,67.24,67.07,67.24,3800.0,53.6165,53.7364,53.6005,53.7364,3800.0
2018-08-20 10:15:00,67.19,67.24,67.16,67.16,1600.0,53.6964,53.7364,53.6725,53.6725,1600.0
2018-08-20 10:20:00,67.17,67.27,67.14,67.14,2750.0,53.6805,53.7604,53.6565,53.6565,2750.0
2018-08-20 10:25:00,67.13,67.21,67.13,67.18,3488.0,53.6485,53.7124,53.6485,53.6884,3488.0
2018-08-20 10:30:00,67.2,67.33,67.18,67.28,6000.0,53.7044,53.8083,53.6884,53.7684,6000.0
2018-08-20 10:35:00,67.26,67.26,67.14,67.17,2477.0,53.7524,53.7524,53.6565,53.6805,2477.0
2018-08-20 10:40:00,67.17,67.19,67.04,67.12,4649.0,53.6805,53.6964,53.5766,53.6405,4649.0
2018-08-20 10:45:00,66.98,66.98,66.98,66.98,300.0,53.5286,53.5286,53.5286,53.5286,300.0
2018-08-20 10:50:00,67.04,67.04,66.92,66.93,1600.0,53.5766,53.5766,53.4807,53.4887,1600.0
2018-08-20 10:55:00,66.94,67.05,66.92,67.01,2700.0,53.4966,53.5846,53.4807,53.5526,2700.0
2018-08-20 11:00:00,67.01,67.01,66.9,66.93,3300.0,53.5526,53.5526,53.4647,53.4887,3300.0
2018-08-20 11:05:00,66.91,66.96,66.86,66.94,1600.0,53.4727,53.5126,53.4327,53.4966,1600.0
2018-08-20 11:10:00,66.95,66.98,66.93,66.98,1700.0,53.5046,53.5286,53.4887,53.5286,1700.0
2018-08-20 11:15:00,67.01,67.07,67.0,67.02,1900.0,53.5526,53.6005,53.5446,53.5606,1900.0
2018-08-20 11:20:00,67.02,67.03,66.95,66.95,1200.0,53.5606,53.5686,53.5046,53.5046,1200.0
2018-08-20 11:25:00,66.96,66.96,66.9,66.92,2200.0,53.5126,53.5126,53.4647,53.4807,2200.0
2018-08-20 11:30:00,66.91,66.94,66.84,66.94,1100.0,53.4727,53.4966,53.4167,53.4966,1100.0
2018-08-20 11:35:00,66.94,66.94,66.91,66.91,700.0,53.4966,53.4966,53.4727,53.4727,700.0
2018-08-20 11:40:00,66.91,66.94,66.9,66.94,600.0,53.4727,53.4966,53.4647,53.4966,600.0
2018-08-20 11:45:00,67.05,67.05,67.05,67.05,100.0,53.5846,53.5846,53.5846,53.5846,100.0
2018-08-20 11:50:00,67.02,67.02,67.0,67.0,200.0,53.5606,53.5606,53.5446,53.5446,200.0
2018-08-20 11:55:00,66.97,66.97,66.97,66.97,150.0,53.5206,53.5206,53.5206,53.5206,150.0
2018-08-20 12:00:00,66.97,66.97,66.97,66.97,0.0,53.5206,53.5206,53.5206,53.5206,0.0
2018-08-20 12:05:00,66.94,66.95,66.93,66.94,400.0,53.4966,53.5046,53.4887,53.4966,400.0
2018-08-20 12:10:00,66.95,66.95,66.95,66.95,200.0,53.5046,53.5046,53.5046,53.5046,200.0
2018-08-20 12:15:00,66.96,66.96,66.94,66.94,300.0,53.5126,53.5126,53.4966,53.4966,300.0
2018-08-20 12:20:00,67.01,67.01,67.0,67.0,200.0,53.5526,53.5526,53.5446,53.5446,200.0
2018-08-20 12:25:00,66.99,66.99,66.97,66.97,300.0,53.5366,53.5366,53.5206,53.5206,300.0
2018-08-20 12:30:00,67.06,67.07,67.04,67.04,400.0,53.5925,53.6005,53.5766,53.5766,400.0
2018-08-20 12:35:00,67.04,67.04,67.04,67.04,0.0,53.5766,53.5766,53.5766,53.5766,0.0
2018-08-20 12:40:00,67.03,67.03,67.0,67.0,400.0,53.5686,53.5686,53.5446,53.5446,400.0
2018-08-20 12:45:00,67.0,67.12,67.0,67.12,700.0,53.5446,53.6405,53.5446,53.6405,700.0
2018-08-20 12:50:00,67.12,67.12,67.1,67.1,227.0,53.6405,53.6405,53.6245,53.6245,227.0
2018-08-20 12:55:00,67.1,67.1,67.1,67.1,0.0,53.6245,53.6245,53.6245,53.6245,0.0
2018-08-20 13:00:00,67.09,67.18,67.08,67.18,800.0,53.6165,53.6884,53.6085,53.6884,800.0
2018-08-20 13:05:00,67.16,67.16,67.16,67.16,100.0,53.6725,53.6725,53.6725,53.6725,100.0
2018-08-20 13:10:00,67.16,67.19,67.15,67.19,500.0,53.6725,53.6964,53.6645,53.6964,500.0
2018-08-20 13:15:00,67.18,67.22,67.18,67.19,600.0,53.6884,53.7204,53.6884,53.6964,600.0
2018-08-20 13:20:00,67.2,67.2,67.13,67.16,900.0,53.7044,53.7044,53.6485,53.6725,900.0
2018-08-20 13:25:00,67.17,67.17,67.17,67.17,100.0,53.6805,53.6805,53.6805,53.6805,100.0
2018-08-20 13:30:00,67.19,67.19,67.19,67.19,100.0,53.6964,53.6964,53.6964,53.6964,100.0
2018-08-20 13:35:00,67.17,67.19,67.13,67.16,1800.0,53.6805,53.6964,53.6485,53.6725,1800.0
2018-08-20 13:40:00,67.17,67.19,67.15,67.16,1600.0,53.6805,53.6964,53.6645,53.6725,1600.0
2018-08-20 13:45:00,67.16,67.16,67.12,67.14,1700.0,53.6725,53.6725,53.6405,53.6565,1700.0
2018-08-20 13:50:00,67.14,67.16,67.09,67.15,3920.0,53.6565,53.6725,53.6165,53.6645,3920.0
2018-08-20 13:55:00,67.16,67.17,67.13,67.15,2400.0,53.6725,53.6805,53.6485,53.6645,2400.0
2018-08-20 14:00:00,67.14,67.14,67.12,67.14,3505.0,53.6565,53.6565,53.6405,53.6565,3505.0
2018-08-20 14:05:00,67.15,67.15,67.13,67.13,200.0,53.6645,53.6645,53.6485,53.6485,200.0
2018-08-20 14:10:00,67.1,67.14,66.89,66.89,1200.0,53.6245,53.6565,53.4567,53.4567,1200.0
2018-08-20 14:15:00,66.82,66.85,66.81,66.84,700.0,53.4007,53.4247,53.3927,53.4167,700.0
2018-08-20 14:20:00,66.9,66.91,66.86,66.91,600.0,53.4647,53.4727,53.4327,53.4727,600.0
2018-08-20 14:25:00,66.93,66.99,66.91,66.93,3000.0,53.4887,53.5366,53.4727,53.4887,3000.0
2018-08-20 14:30:00,66.92,66.93,66.71,66.71,10251.0,53.4807,53.4887,53.3128,53.3128,10251.0
2018-08-20 14:35:00,66.68,66.82,66.62,66.82,6202.0,53.2889,53.4007,53.2409,53.4007,6202.0
2018-08-20 14:40:00,66.8,66.8,66.65,66.66,2798.0,53.3848,53.3848,53.2649,53.2729,2798.0
2018-08-20 14:45:00,66.71,66.71,66.52,66.55,3693.0,53.3128,53.3128,53.161,53.185,3693.0
2018-08-20 14:50:00,66.52,66.59,66.45,66.59,800.0,53.161,53.2169,53.105,53.2169,800.0
2018-08-20 14:55:00,66.63,66.64,66.59,66.64,1200.0,53.2489,53.2569,53.2169,53.2569,1200.0
2018-08-20 15:00:00,66.62,66.75,66.62,66.75,3999.0,53.2409,53.3448,53.2409,53.3448,3999.0
2018-08-20 15:05:00,66.7,66.74,66.55,66.55,1866.0,53.3048,53.3368,53.185,53.185,1866.0
2018-08-20 15:10:00,66.43,66.54,66.43,66.54,400.0,53.0891,53.177,53.0891,53.177,400.0
2018-08-20 15:15:00,66.61,66.61,66.59,66.6,800.0,53.2329,53.2329,53.2169,53.2249,800.0
2018-08-20 15:20:00,66.58,66.69,66.58,66.69,1300.0,53.2089,53.2968,53.2089,53.2968,1300.0
2018-08-20 15:25:00,66.69,66.69,66.62,66.63,1400.0,53.2968,53.2968,53.2409,53.2489,1400.0
2018-08-20 15:30:00,66.66,66.67,66.63,66.65,1300.0,53.2729,53.2809,53.2489,53.2649,1300.0
2018-08-20 15:35:00,66.64,66.77,66.64,66.76,2700.0,53.2569,53.3608,53.2569,53.3528,2700.0
2018-08-20 15:40:00,66.74,66.76,66.74,66.75,3700.0,53.3368,53.3528,53.3368,53.3448,3700.0
2018-08-20 15:45:00,66.74,66.76,66.72,66.74,3318.0,53.3368,53.3528,53.3208,53.3368,3318.0
2018-08-20 15:50:00,66.72,66.74,66.68,66.68,3700.0,53.3208,53.3368,53.2889,53.2889,3700.0
2018-08-20 15:55:00,66.69,66.69,66.61,66.64,6159.0,53.2968,53.2968,53.2329,53.2569,6159.0
2018-08-21 09:30:00,66.54,66.54,66.3,66.34,1834.0,53.177,53.177,52.9852,53.0171,1834.0
2018-08-21 09:35:00,66.15,66.16,66.08,66.16,800.0,52.8653,52.8733,52.8094,52.8733,800.0
2018-08-21 09:40:00,66.04,66.08,66.01,66.01,500.0,52.7774,52.8094,52.7534,52.7534,500.0
2018-08-21 09:45:00,66.0,66.27,66.0,66.27,800.0,52.7454,52.9612,52.7454,52.9612,800.0
2018-08-21 09:50:00,66.32,66.35,66.06,66.06,1250.0,53.0012,53.0251,52.7934,52.7934,1250.0
2018-08-21 09:55:00,66.03,66.06,66.03,66.06,200.0,52.7694,52.7934,52.7694,52.7934,200.0
2018-08-21 10:00:00,66.21,66.21,66.19,66.19,400.0,52.9132,52.9132,52.8973,52.8973,400.0
2018-08-21 10:05:00,66.29,66.44,66.25,66.44,838.0,52.9772,53.0971,52.9452,53.0971,838.0
2018-08-21 10:10:00,66.45,66.5,66.4,66.4,888.0,53.105,53.145,53.0651,53.0651,888.0
2018-08-21 10:15:00,66.38,66.41,66.36,66.41,500.0,53.0491,53.0731,53.0331,53.0731,500.0
2018-08-21 10:20:00,66.29,66.37,66.29,66.35,800.0,52.9772,53.0411,52.9772,53.0251,800.0
2018-08-21 10:25:00,66.39,66.46,66.35,66.38,1500.0,53.0571,53.113,53.0251,53.0491,1500.0
2018-08-21 10:30:00,66.39,66.4,66.37,66.37,400.0,53.0571,53.0651,53.0411,53.0411,400.0
2018-08-21 10:35:00,66.35,66.4,66.35,66.38,1500.0,53.0251,53.0651,53.0251,53.0491,1500.0
2018-08-21 10:40:00,66.42,66.42,66.42,66.42,445.0,53.0811,53.0811,53.0811,53.0811,445.0
2018-08-21 10:45:00,66.25,66.25,66.18,66.18,200.0,52.9452,52.9452,52.8893,52.8893,200.0
2018-08-21 10:50:00,66.12,66.15,66.11,66.11,600.0,52.8413,52.8653,52.8333,52.8333,600.0
2018-08-21 10:55:00,66.06,66.06,66.04,66.04,200.0,52.7934,52.7934,52.7774,52.7774,200.0
2018-08-21 11:00:00,66.02,66.1,66.02,66.1,600.0,52.7614,52.8253,52.7614,52.8253,600.0
2018-08-21 11:05:00,66.08,66.08,66.05,66.05,392.0,52.8094,52.8094,52.7854,52.7854,392.0
2018-08-21 11:10:00,66.07,66.07,66.02,66.03,500.0,52.8014,52.8014,52.7614,52.7694,500.0
2018-08-21 11:15:00,66.17,66.26,66.17,66.25,1400.0,52.8813,52.9532,52.8813,52.9452,1400.0
2018-08-21 11:20:00,66.23,66.31,66.22,66.28,1630.0,52.9292,52.9932,52.9212,52.9692,1630.0
2018-08-21 11:25:00,66.28,66.29,66.25,66.29,900.0,52.9692,52.9772,52.9452,52.9772,900.0
2018-08-21 11:30:00,66.33,66.33,66.26,66.29,800.0,53.0091,53.0091,52.9532,52.9772,800.0
2018-08-21 11:35:00,66.31,66.31,66.25,66.25,300.0,52.9932,52.9932,52.9452,52.9452,300.0
2018-08-21 11:40:00,66.29,66.29,66.29,66.29,100.0,52.9772,52.9772,52.9772,52.9772,100.0
2018-08-21 11:45:00,66.3,66.42,66.3,66.42,200.0,52.9852,53.0811,52.9852,53.0811,200.0
2018-08-21 11:50:00,66.4,66.42,66.37,66.38,1200.0,53.0651,53.0811,53.0411,53.0491,1200.0
2018-08-21 11:55:00,66.39,66.41,66.39,66.41,600.0,53.0571,53.0731,53.0571,53.0731,600.0
2018-08-21 12:00:00,66.37,66.37,66.37,66.37,100.0,53.0411,53.0411,53.0411,53.0411,100.0
2018-08-21 12:05:00,66.41,66.41,66.41,66.41,100.0,53.0731,53.0731,53.0731,53.0731,100.0
2018-08-21 12:10:00,66.36,66.37,66.27,66.27,700.0,53.0331,53.0411,52.9612,52.9612,700.0
2018-08-21 12:15:00,66.27,66.27,66.27,66.27,0.0,52.9612,52.9612,52.9612,52.9612,0.0
2018-08-21 12:20:00,66.27,66.27,66.27,66.27,0.0,52.9612,52.9612,52.9612,52.9612,0.0
2018-08-21 12:25:00,66.29,66.3,66.29,66.3,200.0,52.9772,52.9852,52.9772,52.9852,200.0
2018-08-21 12:30:00,66.33,66.33,66.24,66.26,400.0,53.0091,53.0091,52.9372,52.9532,400.0
2018-08-21 12:35:00,66.3,66.3,66.25,66.26,500.0,52.9852,52.9852,52.9452,52.9532,500.0
2018-08-21 12:40:00,66.27,66.27,66.27,66.27,100.0,52.9612,52.9612,52.9612,52.9612,100.0
2018-08-21 12:45:00,66.3,66.3,66.26,66.27,500.0,52.9852,52.9852,52.9532,52.9612,500.0
2018-08-21 12:50:00,66.27,66.27,66.27,66.27,100.0,52.9612,52.9612,52.9612,52.9612,100.0
2018-08-21 12:55:00,66.27,66.29,66.27,66.29,900.0,52.9612,52.9772,52.9612,52.9772,900.0
2018-08-21 13:00:00,66.26,66.28,66.25,66.25,2100.0,52.9532,52.9692,52.9452,52.9452,2100.0
2018-08-21 13:05:00,66.27,66.29,66.27,66.29,2000.0,52.9612,52.9772,52.9612,52.9772,2000.0
2018-08-21 13:10:00,66.28,66.29,66.28,66.28,1900.0,52.9692,52.9772,52.9692,52.9692,1900.0
2018-08-21 13:15:00,66.29,66.29,66.28,66.29,700.0,52.9772,52.9772,52.9692,52.9772,700.0
2018-08-21 13:20:00,66.33,66.33,66.31,66.32,300.0,53.0091,53.0091,52.9932,53.0012,300.0
2018-08-21 13:25:00,66.34,66.34,66.34,66.34,200.0,53.0171,53.0171,53.0171,53.0171,200.0
2018-08-21 13:30:00,66.33,66.33,66.32,66.32,200.0,53.0091,53.0091,53.0012,53.0012,200.0
2018-08-21 13:35:00,66.35,66.38,66.35,66.38,300.0,53.0251,53.0491,53.0251,53.0491,300.0
2018-08-21 13:40:00,66.4,66.42,66.4,66.4,800.0,53.0651,53.0811,53.0651,53.0651,800.0
2018-08-21 13:45:00,66.39,66.43,66.38,66.43,500.0,53.0571,53.0891,53.0491,53.0891,500.0
2018-08-21 13:50:00,66.44,66.46,66.44,66.45,300.0,53.0971,53.113,53.0971,53.105,300.0
2018-08-21 13:55:00,66.44,66.46,66.44,66.46,200.0,53.0971,53.113,53.0971,53.113,200.0
2018-08-21 14:00:00,66.49,66.53,66.49,66.53,200.0,53.137,53.169,53.137,53.169,200.0
2018-08-21 14:05:00,66.51,66.51,66.51,66.51,100.0,53.153,53.153,53.153,53.153,100.0
2018-08-21 14:10:00,66.51,66.56,66.51,66.56,400.0,53.153,53.193,53.153,53.193,400.0
2018-08-21 14:15:00,66.56,66.56,66.56,66.56,100.0,53.193,53.193,53.193,53.193,100.0
2018-08-21 14:20:00,66.59,66.59,66.57,66.57,600.0,53.2169,53.2169,53.2009,53.2009,600.0
2018-08-21 14:25:00,66.59,66.62,66.59,66.62,705.0,53.2169,53.2409,53.2169,53.2409,705.0
2018-08-21 14:30:00,66.6,66.6,66.57,66.57,200.0,53.2249,53.2249,53.2009,53.2009,200.0
2018-08-21 14:35:00,66.54,66.59,66.54,66.59,700.0,53.177,53.2169,53.177,53.2169,700.0
2018-08-21 14:40:00,66.58,66.62,66.57,66.57,1998.0,53.2089,53.2409,53.2009,53.2009,1998.0
2018-08-21 14:45:00,66.57,66.57,66.57,66.57,900.0,53.2009,53.2009,53.2009,53.2009,900.0
2018-08-21 14:50:00,66.56,66.59,66.56,66.59,1600.0,53.193,53.2169,53.193,53.2169,1600.0
2018-08-21 14:55:00,66.57,66.63,66.57,66.57,1800.0,53.2009,53.2489,53.2009,53.2009,1800.0
2018-08-21 15:00:00,66.57,66.62,66.57,66.62,1700.0,53.2009,53.2409,53.2009,53.2409,1700.0
2018-08-21 15:05:00,66.61,66.61,66.61,66.61,500.0,53.2329,53.2329,53.2329,53.2329,500.0
2018-08-21 15:10:00,66.62,66.63,66.62,66.62,900.0,53.2409,53.2489,53.2409,53.2409,900.0
2018-08-21 15:15:00,66.64,66.67,66.64,66.65,600.0,53.2569,53.2809,53.2569,53.2649,600.0
2018-08-21 15:20:00,66.61,66.61,66.59,66.59,1100.0,53.2329,53.2329,53.2169,53.2169,1100.0
2018-08-21 15:25:00,66.57,66.64,66.57,66.64,500.0,53.2009,53.2569,53.2009,53.2569,500.0
2018-08-21 15:30:00,66.63,66.65,66.59,66.64,1200.0,53.2489,53.2649,53.2169,53.2569,1200.0
2018-08-21 15:35:00,66.61,66.61,66.54,66.54,600.0,53.2329,53.2329,53.177,53.177,600.0
2018-08-21 15:40:00,66.52,66.54,66.52,66.52,1000.0,53.161,53.177,53.161,53.161,1000.0
2018-08-21 15:45:00,66.5,66.5,66.42,66.42,1800.0,53.145,53.145,53.0811,53.0811,1800.0
2018-08-21 15:50:00,66.41,66.45,66.41,66.45,2600.0,53.0731,53.105,53.0731,53.105,2600.0
2018-08-21 15:55:00,66.45,66.52,66.42,66.42,3400.0,53.105,53.161,53.0811,53.0811,3400.0
2018-08-22 09:30:00,66.51,66.56,66.42,66.42,300.0,53.153,53.193,53.0811,53.0811,300.0
2018-08-22 09:35:00,66.37,66.37,66.24,66.24,700.0,53.0411,53.0411,52.9372,52.9372,700.0
2018-08-22 09:40:00,66.3,66.32,66.3,66.32,400.0,52.9852,53.0012,52.9852,53.0012,400.0
2018-08-22 09:45:00,66.39,66.43,66.29,66.31,700.0,53.0571,53.0891,52.9772,52.9932,700.0
2018-08-22 09:50:00,66.22,66.22,66.19,66.21,400.0,52.9212,52.9212,52.8973,52.9132,400.0
2018-08-22 09:55:00,66.26,66.3,66.24,66.24,1100.0,52.9532,52.9852,52.9372,52.9372,1100.0
2018-08-22 10:00:00,66.35,66.37,66.32,66.35,600.0,53.0251,53.0411,53.0012,53.0251,600.0
2018-08-22 10:05:00,66.38,66.38,66.35,66.35,250.0,53.0491,53.0491,53.0251,53.0251,250.0
2018-08-22 10:10:00,66.35,66.39,66.35,66.37,1100.0,53.0251,53.0571,53.0251,53.0411,1100.0
2018-08-22 10:15:00,66.36,66.38,66.36,66.38,300.0,53.0331,53.0491,53.0331,53.0491,300.0
2018-08-22 10:20:00,66.36,66.37,66.32,66.37,900.0,53.0331,53.0411,53.0012,53.0411,900.0
2018-08-22 10:25:00,66.37,66.37,66.35,66.37,400.0,53.0411,53.0411,53.0251,53.0411,400.0
2018-08-22 10:30:00,66.34,66.34,66.21,66.21,600.0,53.0171,53.0171,52.9132,52.9132,600.0
2018-08-22 10:35:00,66.2,66.25,66.2,66.24,500.0,52.9053,52.9452,52.9053,52.9372,500.0
2018-08-22 10:40:00,66.21,66.21,66.2,66.2,200.0,52.9132,52.9132,52.9053,52.9053,200.0
2018-08-22 10:45:00,66.22,66.22,66.1,66.1,513.0,52.9212,52.9212,52.8253,52.8253,513.0
2018-08-22 10:50:00,66.11,66.11,66.1,66.1,300.0,52.8333,52.8333,52.8253,52.8253,300.0
2018-08-22 10:55:00,66.05,66.05,65.94,65.97,600.0,52.7854,52.7854,52.6975,52.7214,600.0
2018-08-22 11:00:00,65.97,66.05,65.96,66.01,1200.0,52.7214,52.7854,52.7135,52.7534,1200.0
2018-08-22 11:05:00,66.01,66.01,66.01,66.01,200.0,52.7534,52.7534,52.7534,52.7534,200.0
2018-08-22 11:10:00,66.01,66.01,66.01,66.01,200.0,52.7534,52.7534,52.7534,52.7534,200.0
2018-08-22 11:15:00,66.02,66.02,66.01,66.01,200.0,52.7614,52.7614,52.7534,52.7534,200.0
2018-08-22 11:20:00,66.01,66.06,66.01,66.06,300.0,52.7534,52.7934,52.7534,52.7934,300.0
2018-08-22 11:25:00,66.1,66.1,66.07,66.07,400.0,52.8253,52.8253,52.8014,52.8014,400.0
2018-08-22 11:30:00,66.07,66.07,66.07,66.07,0.0,52.8014,52.8014,52.8014,52.8014,0.0
2018-08-22 11:35:00,66.07,66.07,66.02,66.02,300.0,52.8014,52.8014,52.7614,52.7614,300.0
2018-08-22 11:40:00,66.0,66.0,66.0,66.0,300.0,52.7454,52.7454,52.7454,52.7454,300.0
2018-08-22 11:45:00,66.03,66.03,66.02,66.02,200.0,52.7694,52.7694,52.7614,52.7614,200.0
2018-08-22 11:50:00,66.01,66.01,66.01,66.01,200.0,52.7534,52.7534,52.7534,52.7534,200.0
2018-08-22 11:55:00,66.01,66.02,66.01,66.02,217.0,52.7534,52.7614,52.7534,52.7614,217.0
2018-08-22 12:00:00,66.06,66.06,66.06,66.06,100.0,52.7934,52.7934,52.7934,52.7934,100.0
2018-08-22 12:05:00,66.01,66.01,66.01,66.01,100.0,52.7534,52.7534,52.7534,52.7534,100.0
2018-08-22 12:10:00,66.03,66.03,66.03,66.03,200.0,52.7694,52.7694,52.7694,52.7694,200.0
2018-08-22 12:15:00,66.01,66.01,66.01,66.01,100.0,52.7534,52.7534,52.7534,52.7534,100.0
2018-08-22 12:20:00,66.01,66.03,66.01,66.03,300.0,52.7534,52.7694,52.7534,52.7694,300.0
2018-08-22 12:25:00,66.03,66.03,66.03,66.03,0.0,52.7694,52.7694,52.7694,52.7694,0.0
2018-08-22 12:30:00,66.03,66.03,66.03,66.03,0.0,52.7694,52.7694,52.7694,52.7694,0.0
2018-08-22 12:35:00,66.03,66.03,66.03,66.03,0.0,52.7694,52.7694,52.7694,52.7694,0.0
2018-08-22 12:40:00,66.03,66.03,66.01,66.01,300.0,52.7694,52.7694,52.7534,52.7534,300.0
2018-08-22 12:45:00,66.03,66.03,66.03,66.03,493.0,52.7694,52.7694,52.7694,52.7694,493.0
2018-08-22 12:50:00,66.03,66.03,66.03,66.03,0.0,52.7694,52.7694,52.7694,52.7694,0.0
2018-08-22 12:55:00,66.14,66.14,66.14,66.14,100.0,52.8573,52.8573,52.8573,52.8573,100.0
2018-08-22 13:00:00,66.14,66.15,66.14,66.15,200.0,52.8573,52.8653,52.8573,52.8653,200.0
2018-08-22 13:05:00,66.15,66.15,66.15,66.15,0.0,52.8653,52.8653,52.8653,52.8653,0.0
2018-08-22 13:10:00,66.13,66.13,66.13,66.13,100.0,52.8493,52.8493,52.8493,52.8493,100.0
2018-08-22 13:15:00,66.14,66.14,66.14,66.14,100.0,52.8573,52.8573,52.8573,52.8573,100.0
2018-08-22 13:20:00,66.13,66.13,66.13,66.13,100.0,52.8493,52.8493,52.8493,52.8493,100.0
2018-08-22 13:25:00,66.14,66.14,66.14,66.14,100.0,52.8573,52.8573,52.8573,52.8573,100.0
2018-08-22 13:30:00,66.21,66.21,66.2,66.2,800.0,52.9132,52.9132,52.9053,52.9053,800.0
2018-08-22 13:35:00,66.18,66.21,66.18,66.21,400.0,52.8893,52.9132,52.8893,52.9132,400.0
2018-08-22 13:40:00,66.19,66.19,66.17,66.17,200.0,52.8973,52.8973,52.8813,52.8813,200.0
2018-08-22 13:45:00,66.21,66.23,66.21,66.21,1100.0,52.9132,52.9292,52.9132,52.9132,1100.0
2018-08-22 13:50:00,66.21,66.22,66.21,66.21,1450.0,52.9132,52.9212,52.9132,52.9132,1450.0
2018-08-22 13:55:00,66.19,66.19,66.19,66.19,771.0,52.8973,52.8973,52.8973,52.8973,771.0
2018-08-22 14:00:00,66.19,66.28,66.19,66.28,1400.0,52.8973,52.9692,52.8973,52.9692,1400.0
2018-08-22 14:05:00,66.29,66.29,66.27,66.28,1199.0,52.9772,52.9772,52.9612,52.9692,1199.0
2018-08-22 14:10:00,66.27,66.29,66.27,66.27,900.0,52.9612,52.9772,52.9612,52.9612,900.0
2018-08-22 14:15:00,66.25,66.27,66.18,66.18,1900.0,52.9452,52.9612,52.8893,52.8893,1900.0
2018-08-22 14:20:00,66.16,66.16,66.11,66.12,1000.0,52.8733,52.8733,52.8333,52.8413,1000.0
2018-08-22 14:25:00,66.14,66.17,66.14,66.14,1200.0,52.8573,52.8813,52.8573,52.8573,1200.0
2018-08-22 14:30:00,66.16,66.16,66.12,66.16,1000.0,52.8733,52.8733,52.8413,52.8733,1000.0
2018-08-22 14:35:00,66.15,66.17,66.15,66.17,600.0,52.8653,52.8813,52.8653,52.8813,600.0
2018-08-22 14:40:00,66.17,66.19,66.17,66.19,200.0,52.8813,52.8973,52.8813,52.8973,200.0
2018-08-22 14:45:00,66.19,66.19,66.16,66.16,900.0,52.8973,52.8973,52.8733,52.8733,900.0
2018-08-22 14:50:00,66.16,66.16,66.16,66.16,200.0,52.8733,52.8733,52.8733,52.8733,200.0
2018-08-22 14:55:00,66.17,66.19,66.15,66.19,800.0,52.8813,52.8973,52.8653,52.8973,800.0
2018-08-22 15:00:00,66.19,66.21,66.18,66.21,800.0,52.8973,52.9132,52.8893,52.9132,800.0
2018-08-22 15:05:00,66.21,66.21,66.2,66.2,200.0,52.9132,52.9132,52.9053,52.9053,200.0
2018-08-22 15:10:00,66.18,66.2,66.18,66.2,600.0,52.8893,52.9053,52.8893,52.9053,600.0
2018-08-22 15:15:00,66.2,66.2,66.2,66.2,0.0,52.9053,52.9053,52.9053,52.9053,0.0
2018-08-22 15:20:00,66.23,66.25,66.23,66.25,1300.0,52.9292,52.9452,52.9292,52.9452,1300.0
2018-08-22 15:25:00,66.25,66.26,66.25,66.25,1700.0,52.9452,52.9532,52.9452,52.9452,1700.0
2018-08-22 15:30:00,66.26,66.26,66.26,66.26,100.0,52.9532,52.9532,52.9532,52.9532,100.0
2018-08-22 15:35:00,66.26,66.27,66.26,66.27,600.0,52.9532,52.9612,52.9532,52.9612,600.0
2018-08-22 15:40:00,66.27,66.27,66.26,66.26,700.0,52.9612,52.9612,52.9532,52.9532,700.0
2018-08-22 15:45:00,66.28,66.28,66.27,66.28,800.0,52.9692,52.9692,52.9612,52.9692,800.0
2018-08-22 15:50:00,66.3,66.3,66.26,66.26,1200.0,52.9852,52.9852,52.9532,52.9532,1200.0
2018-08-22 15:55:00,66.27,66.3,66.27,66.27,1300.0,52.9612,52.9852,52.9612,52.9612,1300.0
2018-08-23 09:30:00,66.36,66.38,66.31,66.31,300.0,53.0331,53.0491,52.9932,52.9932,300.0
2018-08-23 09:35:00,66.18,66.24,66.13,66.13,2398.0,52.8893,52.9372,52.8493,52.8493,2398.0
2018-08-23 09:40:00,66.2,66.21,66.01,66.05,4505.0,52.9053,52.9132,52.7534,52.7854,4505.0
2018-08-23 09:45:00,66.04,66.04,65.86,65.91,1286.0,52.7774,52.7774,52.6335,52.6735,1286.0
2018-08-23 09:50:00,65.91,65.93,65.9,65.92,1096.0,52.6735,52.6895,52.6655,52.6815,1096.0
2018-08-23 09:55:00,65.94,66.0,65.94,66.0,1225.0,52.6975,52.7454,52.6975,52.7454,1225.0
2018-08-23 10:00:00,65.94,66.04,65.94,66.04,1600.0,52.6975,52.7774,52.6975,52.7774,1600.0
2018-08-23 10:05:00,66.06,66.09,66.06,66.07,1400.0,52.7934,52.8173,52.7934,52.8014,1400.0
2018-08-23 10:10:00,66.02,66.11,66.02,66.07,2300.0,52.7614,52.8333,52.7614,52.8014,2300.0
2018-08-23 10:15:00,66.04,66.09,66.0,66.08,1500.0,52.7774,52.8173,52.7454,52.8094,1500.0
2018-08-23 10:20:00,66.07,66.07,65.99,65.99,3572.0,52.8014,52.8014,52.7374,52.7374,3572.0
2018-08-23 10:25:00,65.99,66.07,65.99,66.06,1505.0,52.7374,52.8014,52.7374,52.7934,1505.0
2018-08-23 10:30:00,66.06,66.08,66.03,66.03,1100.0,52.7934,52.8094,52.7694,52.7694,1100.0
2018-08-23 10:35:00,66.05,66.08,66.01,66.01,900.0,52.7854,52.8094,52.7534,52.7534,900.0
2018-08-23 10:40:00,66.02,66.05,65.99,66.0,3197.0,52.7614,52.7854,52.7374,52.7454,3197.0
2018-08-23 10:45:00,66.0,66.03,65.95,65.95,1461.0,52.7454,52.7694,52.7055,52.7055,1461.0
2018-08-23 10:50:00,66.01,66.05,65.99,66.02,5900.0,52.7534,52.7854,52.7374,52.7614,5900.0
2018-08-23 10:55:00,66.04,66.04,65.98,66.0,8191.0,52.7774,52.7774,52.7294,52.7454,8191.0
2018-08-23 11:00:00,65.99,66.02,65.98,66.0,8408.0,52.7374,52.7614,52.7294,52.7454,8408.0
2018-08-23 11:05:00,66.0,66.05,65.97,65.97,1900.0,52.7454,52.7854,52.7214,52.7214,1900.0
2018-08-23 11:10:00,66.02,66.06,66.02,66.04,2000.0,52.7614,52.7934,52.7614,52.7774,2000.0
2018-08-23 11:15:00,66.06,66.15,66.06,66.15,1100.0,52.7934,52.8653,52.7934,52.8653,1100.0
2018-08-23 11:20:00,66.16,66.16,66.13,66.16,1300.0,52.8733,52.8733,52.8493,52.8733,1300.0
2018-08-23 11:25:00,66.14,66.23,66.14,66.19,700.0,52.8573,52.9292,52.8573,52.8973,700.0
2018-08-23 11:30:00,66.2,66.23,66.2,66.23,200.0,52.9053,52.9292,52.9053,52.9292,200.0
2018-08-23 11:35:00,66.25,66.3,66.2,66.3,1100.0,52.9452,52.9852,52.9053,52.9852,1100.0
2018-08-23 11:40:00,66.34,66.36,66.31,66.36,500.0,53.0171,53.0331,52.9932,53.0331,500.0
2018-08-23 11:45:00,66.37,66.37,66.34,66.34,300.0,53.0411,53.0411,53.0171,53.0171,300.0
2018-08-23 11:50:00,66.29,66.29,66.26,66.26,700.0,52.9772,52.9772,52.9532,52.9532,700.0
2018-08-23 11:55:00,66.27,66.28,66.24,66.28,1000.0,52.9612,52.9692,52.9372,52.9692,1000.0
2018-08-23 12:00:00,66.22,66.22,66.17,66.17,500.0,52.9212,52.9212,52.8813,52.8813,500.0
2018-08-23 12:05:00,66.14,66.14,66.14,66.14,200.0,52.8573,52.8573,52.8573,52.8573,200.0
2018-08-23 12:10:00,66.12,66.16,66.12,66.16,300.0,52.8413,52.8733,52.8413,52.8733,300.0
2018-08-23 12:15:00,66.18,66.18,66.18,66.18,100.0,52.8893,52.8893,52.8893,52.8893,100.0
2018-08-23 12:20:00,66.16,66.16,66.16,66.16,100.0,52.8733,52.8733,52.8733,52.8733,100.0
2018-08-23 12:25:00,66.06,66.09,66.06,66.08,1048.0,52.7934,52.8173,52.7934,52.8094,1048.0
2018-08-23 12:30:00,66.1,66.1,66.1,66.1,100.0,52.8253,52.8253,52.8253,52.8253,100.0
2018-08-23 12:35:00,66.12,66.12,66.12,66.12,100.0,52.8413,52.8413,52.8413,52.8413,100.0
2018-08-23 12:40:00,66.14,66.14,66.13,66.13,200.0,52.8573,52.8573,52.8493,52.8493,200.0
2018-08-23 12:45:00,66.15,66.16,66.15,66.16,200.0,52.8653,52.8733,52.8653,52.8733,200.0
2018-08-23 12:50:00,66.14,66.15,66.14,66.14,500.0,52.8573,52.8653,52.8573,52.8573,500.0
2018-08-23 12:55:00,66.14,66.14,66.14,66.14,0.0,52.8573,52.8573,52.8573,52.8573,0.0
2018-08-23 13:00:00,66.14,66.14,66.13,66.13,300.0,52.8573,52.8573,52.8493,52.8493,300.0
2018-08-23 13:05:00,66.14,66.14,66.13,66.13,200.0,52.8573,52.8573,52.8493,52.8493,200.0
2018-08-23 13:10:00,66.17,66.17,66.17,66.17,100.0,52.8813,52.8813,52.8813,52.8813,100.0
2018-08-23 13:15:00,66.12,66.12,66.1,66.12,400.0,52.8413,52.8413,52.8253,52.8413,400.0
2018-08-23 13:20:00,66.11,66.11,66.1,66.1,300.0,52.8333,52.8333,52.8253,52.8253,300.0
2018-08-23 13:25:00,66.08,66.11,66.08,66.11,200.0,52.8094,52.8333,52.8094,52.8333,200.0
2018-08-23 13:30:00,66.11,66.11,66.11,66.11,0.0,52.8333,52.8333,52.8333,52.8333,0.0
2018-08-23 13:35:00,66.06,66.06,66.01,66.01,500.0,52.7934,52.7934,52.7534,52.7534,500.0
2018-08-23 13:40:00,66.01,66.01,65.99,65.99,400.0,52.7534,52.7534,52.7374,52.7374,400.0
2018-08-23 13:45:00,66.02,66.03,66.01,66.01,300.0,52.7614,52.7694,52.7534,52.7534,300.0
2018-08-23 13:50:00,66.03,66.05,65.99,65.99,1100.0,52.7694,52.7854,52.7374,52.7374,1100.0
2018-08-23 13:55:00,65.97,65.97,65.97,65.97,700.0,52.7214,52.7214,52.7214,52.7214,700.0
2018-08-23 14:00:00,65.97,65.99,65.95,65.99,700.0,52.7214,52.7374,52.7055,52.7374,700.0
2018-08-23 14:05:00,65.99,65.99,65.97,65.97,300.0,52.7374,52.7374,52.7214,52.7214,300.0
2018-08-23 14:10:00,65.99,66.01,65.99,66.01,200.0,52.7374,52.7534,52.7374,52.7534,200.0
2018-08-23 14:15:00,66.04,66.05,66.04,66.04,600.0,52.7774,52.7854,52.7774,52.7774,600.0
2018-08-23 14:20:00,66.06,66.07,66.05,66.07,500.0,52.7934,52.8014,52.7854,52.8014,500.0
2018-08-23 14:25:00,66.11,66.11,66.11,66.11,200.0,52.8333,52.8333,52.8333,52.8333,200.0
2018-08-23 14:30:00,66.1,66.1,66.07,66.09,800.0,52.8253,52.8253,52.8014,52.8173,800.0
2018-08-23 14:35:00,66.1,66.12,66.09,66.12,1200.0,52.8253,52.8413,52.8173,52.8413,1200.0
2018-08-23 14:40:00,66.12,66.14,66.08,66.08,700.0,52.8413,52.8573,52.8094,52.8094,700.0
2018-08-23 14:45:00,66.1,66.12,66.09,66.09,600.0,52.8253,52.8413,52.8173,52.8173,600.0
2018-08-23 14:50:00,66.08,66.09,66.08,66.09,700.0,52.8094,52.8173,52.8094,52.8173,700.0
2018-08-23 14:55:00,66.09,66.09,66.09,66.09,0.0,52.8173,52.8173,52.8173,52.8173,0.0
2018-08-23 15:00:00,66.05,66.05,66.02,66.02,300.0,52.7854,52.7854,52.7614,52.7614,300.0
2018-08-23 15:05:00,66.03,66.03,66.03,66.03,200.0,52.7694,52.7694,52.7694,52.7694,200.0
2018-08-23 15:10:00,66.0,66.02,66.0,66.01,600.0,52.7454,52.7614,52.7454,52.7534,600.0
2018-08-23 15:15:00,65.97,65.97,65.96,65.96,600.0,52.7214,52.7214,52.7135,52.7135,600.0
2018-08-23 15:20:00,65.98,65.98,65.97,65.98,700.0,52.7294,52.7294,52.7214,52.7294,700.0
2018-08-23 15:25:00,65.97,65.97,65.96,65.96,400.0,52.7214,52.7214,52.7135,52.7135,400.0
2018-08-23 15:30:00,65.96,65.96,65.96,65.96,700.0,52.7135,52.7135,52.7135,52.7135,700.0
2018-08-23 15:35:00,65.98,65.98,65.93,65.93,1500.0,52.7294,52.7294,52.6895,52.6895,1500.0
2018-08-23 15:40:00,65.93,65.96,65.93,65.95,1300.0,52.6895,52.7135,52.6895,52.7055,1300.0
2018-08-23 15:45:00,65.94,65.94,65.88,65.88,1741.0,52.6975,52.6975,52.6495,52.6495,1741.0
2018-08-23 15:50:00,65.88,65.92,65.87,65.88,1700.0,52.6495,52.6815,52.6415,52.6495,1700.0
2018-08-23 15:55:00,65.88,65.89,65.87,65.88,2941.0,52.6495,52.6575,52.6415,52.6495,2941.0
2018-08-24 09:35:00,65.62,65.62,65.48,65.49,500.0,52.4417,52.4417,52.3298,52.3378,500.0
2018-08-24 09:40:00,65.2,65.2,65.05,65.07,929.0,52.1061,52.1061,51.9862,52.0022,929.0
2018-08-24 09:45:00,65.18,65.18,65.1,65.16,1040.0,52.0901,52.0901,52.0262,52.0741,1040.0
2018-08-24 09:50:00,65.25,65.25,65.25,65.25,200.0,52.146,52.146,52.146,52.146,200.0
2018-08-24 09:55:00,65.38,65.38,65.34,65.34,500.0,52.2499,52.2499,52.218,52.218,500.0
2018-08-24 10:00:00,65.29,65.39,65.29,65.38,700.0,52.178,52.2579,52.178,52.2499,700.0
2018-08-24 10:05:00,65.4,65.44,65.4,65.44,200.0,52.2659,52.2979,52.2659,52.2979,200.0
2018-08-24 10:10:00,65.42,65.53,65.42,65.52,500.0,52.2819,52.3698,52.2819,52.3618,500.0
2018-08-24 10:15:00,65.68,65.68,65.61,65.61,300.0,52.4897,52.4897,52.4337,52.4337,300.0
2018-08-24 10:20:00,65.6,65.6,65.46,65.46,600.0,52.4258,52.4258,52.3139,52.3139,600.0
2018-08-24 10:25:00,65.44,65.45,65.44,65.45,200.0,52.2979,52.3059,52.2979,52.3059,200.0
2018-08-24 10:30:00,65.51,65.51,65.43,65.43,3203.0,52.3538,52.3538,52.2899,52.2899,3203.0
2018-08-24 10:35:00,65.49,65.56,65.49,65.56,200.0,52.3378,52.3938,52.3378,52.3938,200.0
2018-08-24 10:40:00,65.56,65.56,65.56,65.56,0.0,52.3938,52.3938,52.3938,52.3938,0.0
2018-08-24 10:45:00,65.56,65.61,65.55,65.55,700.0,52.3938,52.4337,52.3858,52.3858,700.0
2018-08-24 10:50:00,65.55,65.55,65.55,65.55,0.0,52.3858,52.3858,52.3858,52.3858,0.0
2018-08-24 10:55:00,65.71,65.72,65.69,65.72,300.0,52.5137,52.5217,52.4977,52.5217,300.0
2018-08-24 11:00:00,65.72,65.72,65.72,65.72,0.0,52.5217,52.5217,52.5217,52.5217,0.0
2018-08-24 11:05:00,65.67,65.67,65.67,65.67,100.0,52.4817,52.4817,52.4817,52.4817,100.0
2018-08-24 11:10:00,65.68,65.69,65.68,65.69,200.0,52.4897,52.4977,52.4897,52.4977,200.0
2018-08-24 11:15:00,65.7,65.7,65.66,65.66,200.0,52.5057,52.5057,52.4737,52.4737,200.0
2018-08-24 11:20:00,65.77,65.77,65.76,65.76,300.0,52.5616,52.5616,52.5536,52.5536,300.0
2018-08-24 11:25:00,65.76,65.8,65.74,65.74,2100.0,52.5536,52.5856,52.5376,52.5376,2100.0
2018-08-24 11:30:00,65.71,65.74,65.71,65.72,1700.0,52.5137,52.5376,52.5137,52.5217,1700.0
2018-08-24 11:35:00,65.7,65.8,65.7,65.76,1100.0,52.5057,52.5856,52.5057,52.5536,1100.0
2018-08-24 11:40:00,65.72,65.72,65.72,65.72,100.0,52.5217,52.5217,52.5217,52.5217,100.0
2018-08-24 11:45:00,65.73,65.73,65.72,65.72,300.0,52.5296,52.5296,52.5217,52.5217,300.0
2018-08-24 11:50:00,65.77,65.77,65.77,65.77,400.0,52.5616,52.5616,52.5616,52.5616,400.0
2018-08-24 11:55:00,65.78,65.78,65.72,65.72,800.0,52.5696,52.5696,52.5217,52.5217,800.0
2018-08-24 12:00:00,65.72,65.72,65.72,65.72,0.0,52.5217,52.5217,52.5217,52.5217,0.0
2018-08-24 12:05:00,65.86,65.86,65.83,65.83,332.0,52.6335,52.6335,52.6096,52.6096,332.0
2018-08-24 12:10:00,65.84,65.84,65.82,65.82,500.0,52.6176,52.6176,52.6016,52.6016,500.0
2018-08-24 12:15:00,65.84,65.84,65.84,65.84,200.0,52.6176,52.6176,52.6176,52.6176,200.0
2018-08-24 12:20:00,65.83,65.84,65.83,65.84,300.0,52.6096,52.6176,52.6096,52.6176,300.0
2018-08-24 12:25:00,65.82,65.82,65.79,65.81,400.0,52.6016,52.6016,52.5776,52.5936,400.0
2018-08-24 12:30:00,65.78,65.8,65.76,65.8,500.0,52.5696,52.5856,52.5536,52.5856,500.0
2018-08-24 12:35:00,65.8,65.8,65.8,65.8,0.0,52.5856,52.5856,52.5856,52.5856,0.0
2018-08-24 12:40:00,65.79,65.79,65.74,65.74,300.0,52.5776,52.5776,52.5376,52.5376,300.0
2018-08-24 12:45:00,65.74,65.74,65.72,65.73,300.0,52.5376,52.5376,52.5217,52.5296,300.0
2018-08-24 12:50:00,65.76,65.76,65.76,65.76,100.0,52.5536,52.5536,52.5536,52.5536,100.0
2018-08-24 12:55:00,65.76,65.76,65.76,65.76,300.0,52.5536,52.5536,52.5536,52.5536,300.0
2018-08-24 13:00:00,65.8,65.8,65.8,65.8,200.0,52.5856,52.5856,52.5856,52.5856,200.0
2018-08-24 13:05:00,65.78,65.79,65.78,65.79,200.0,52.5696,52.5776,52.5696,52.5776,200.0
2018-08-24 13:10:00,65.74,65.75,65.71,65.71,800.0,52.5376,52.5456,52.5137,52.5137,800.0
2018-08-24 13:15:00,65.72,65.74,65.72,65.74,300.0,52.5217,52.5376,52.5217,52.5376,300.0
2018-08-24 13:20:00,65.71,65.71,65.71,65.71,200.0,52.5137,52.5137,52.5137,52.5137,200.0
2018-08-24 13:25:00,65.73,65.73,65.73,65.73,100.0,52.5296,52.5296,52.5296,52.5296,100.0
2018-08-24 13:30:00,65.71,65.71,65.71,65.71,100.0,52.5137,52.5137,52.5137,52.5137,100.0
2018-08-24 13:35:00,65.69,65.69,65.66,65.66,300.0,52.4977,52.4977,52.4737,52.4737,300.0
2018-08-24 13:40:00,65.66,65.69,65.66,65.69,300.0,52.4737,52.4977,52.4737,52.4977,300.0
2018-08-24 13:45:00,65.65,65.65,65.64,65.64,200.0,52.4657,52.4657,52.4577,52.4577,200.0
2018-08-24 13:50:00,65.65,65.65,65.65,65.65,100.0,52.4657,52.4657,52.4657,52.4657,100.0
2018-08-24 13:55:00,65.68,65.69,65.68,65.69,300.0,52.4897,52.4977,52.4897,52.4977,300.0
2018-08-24 14:00:00,65.64,65.64,65.63,65.63,200.0,52.4577,52.4577,52.4497,52.4497,200.0
2018-08-24 14:05:00,65.64,65.64,65.64,65.64,100.0,52.4577,52.4577,52.4577,52.4577,100.0
2018-08-24 14:10:00,65.64,65.64,65.64,65.64,200.0,52.4577,52.4577,52.4577,52.4577,200.0
2018-08-24 14:15:00,65.62,65.62,65.62,65.62,100.0,52.4417,52.4417,52.4417,52.4417,100.0
2018-08-24 14:20:00,65.6,65.61,65.6,65.61,337.0,52.4258,52.4337,52.4258,52.4337,337.0
2018-08-24 14:25:00,65.6,65.61,65.6,65.61,202.0,52.4258,52.4337,52.4258,52.4337,202.0
2018-08-24 14:30:00,65.63,65.66,65.62,65.66,500.0,52.4497,52.4737,52.4417,52.4737,500.0
2018-08-24 14:35:00,65.75,65.75,65.73,65.73,300.0,52.5456,52.5456,52.5296,52.5296,300.0
2018-08-24 14:40:00,65.72,65.75,65.72,65.75,553.0,52.5217,52.5456,52.5217,52.5456,553.0
2018-08-24 14:45:00,65.82,65.82,65.78,65.78,400.0,52.6016,52.6016,52.5696,52.5696,400.0
2018-08-24 14:50:00,65.79,65.79,65.75,65.75,900.0,52.5776,52.5776,52.5456,52.5456,900.0
2018-08-24 14:55:00,65.76,65.84,65.76,65.84,500.0,52.5536,52.6176,52.5536,52.6176,500.0
2018-08-24 15:00:00,65.82,65.89,65.82,65.89,800.0,52.6016,52.6575,52.6016,52.6575,800.0
2018-08-24 15:05:00,65.87,65.89,65.87,65.89,500.0,52.6415,52.6575,52.6415,52.6575,500.0
2018-08-24 15:10:00,65.9,65.9,65.89,65.89,200.0,52.6655,52.6655,52.6575,52.6575,200.0
2018-08-24 15:15:00,65.93,65.96,65.92,65.96,690.0,52.6895,52.7135,52.6815,52.7135,690.0
2018-08-24 15:20:00,65.98,65.98,65.98,65.98,100.0,52.7294,52.7294,52.7294,52.7294,100.0
2018-08-24 15:25:00,65.93,65.94,65.93,65.94,500.0,52.6895,52.6975,52.6895,52.6975,500.0
2018-08-24 15:30:00,65.94,66.0,65.93,65.99,2200.0,52.6975,52.7454,52.6895,52.7374,2200.0
2018-08-24 15:35:00,65.99,66.0,65.98,66.0,607.0,52.7374,52.7454,52.7294,52.7454,607.0
2018-08-24 15:40:00,66.01,66.01,65.97,65.98,1400.0,52.7534,52.7534,52.7214,52.7294,1400.0
2018-08-24 15:45:00,65.97,66.03,65.97,66.02,900.0,52.7214,52.7694,52.7214,52.7614,900.0
2018-08-24 15:50:00,66.01,66.04,65.98,66.03,1300.0,52.7534,52.7774,52.7294,52.7694,1300.0
2018-08-24 15:55:00,66.03,66.03,65.95,65.95,2491.0,52.7694,52.7694,52.7055,52.7055,2491.0
2018-08-27 09:30:00,65.85,65.85,65.85,65.85,100.0,52.6255,52.6255,52.6255,52.6255,100.0
2018-08-27 09:35:00,65.76,65.76,65.76,65.76,100.0,52.5536,52.5536,52.5536,52.5536,100.0
2018-08-27 09:40:00,65.76,65.76,65.76,65.76,0.0,52.5536,52.5536,52.5536,52.5536,0.0
2018-08-27 09:45:00,65.78,65.78,65.64,65.64,500.0,52.5696,52.5696,52.4577,52.4577,500.0
2018-08-27 09:50:00,65.61,65.65,65.61,65.65,300.0,52.4337,52.4657,52.4337,52.4657,300.0
2018-08-27 09:55:00,65.72,65.77,65.72,65.77,200.0,52.5217,52.5616,52.5217,52.5616,200.0
2018-08-27 10:00:00,65.69,65.69,65.69,65.69,300.0,52.4977,52.4977,52.4977,52.4977,300.0
2018-08-27 10:05:00,65.7,65.79,65.7,65.74,800.0,52.5057,52.5776,52.5057,52.5376,800.0
2018-08-27 10:10:00,65.76,65.76,65.67,65.68,700.0,52.5536,52.5536,52.4817,52.4897,700.0
2018-08-27 10:15:00,65.56,65.56,65.56,65.56,276.0,52.3938,52.3938,52.3938,52.3938,276.0
2018-08-27 10:20:00,65.57,65.6,65.56,65.59,600.0,52.4018,52.4258,52.3938,52.4178,600.0
2018-08-27 10:25:00,65.59,65.59,65.52,65.52,800.0,52.4178,52.4178,52.3618,52.3618,800.0
2018-08-27 10:30:00,65.61,65.61,65.56,65.56,400.0,52.4337,52.4337,52.3938,52.3938,400.0
2018-08-27 10:35:00,65.57,65.58,65.5,65.58,2500.0,52.4018,52.4098,52.3458,52.4098,2500.0
2018-08-27 10:40:00,65.55,65.59,65.54,65.58,700.0,52.3858,52.4178,52.3778,52.4098,700.0
2018-08-27 10:45:00,65.59,65.62,65.55,65.62,1000.0,52.4178,52.4417,52.3858,52.4417,1000.0
2018-08-27 10:50:00,65.49,65.58,65.49,65.55,500.0,52.3378,52.4098,52.3378,52.3858,500.0
2018-08-27 10:55:00,65.57,65.59,65.47,65.47,700.0,52.4018,52.4178,52.3219,52.3219,700.0
2018-08-27 11:00:00,65.45,65.45,65.37,65.39,800.0,52.3059,52.3059,52.2419,52.2579,800.0
2018-08-27 11:05:00,65.38,65.49,65.38,65.49,500.0,52.2499,52.3378,52.2499,52.3378,500.0
2018-08-27 11:10:00,65.5,65.53,65.49,65.51,500.0,52.3458,52.3698,52.3378,52.3538,500.0
2018-08-27 11:15:00,65.51,65.51,65.51,65.51,0.0,52.3538,52.3538,52.3538,52.3538,0.0
2018-08-27 11:20:00,65.41,65.45,65.41,65.45,500.0,52.2739,52.3059,52.2739,52.3059,500.0
2018-08-27 11:25:00,65.43,65.44,65.43,65.44,300.0,52.2899,52.2979,52.2899,52.2979,300.0
2018-08-27 11:30:00,65.52,65.52,65.44,65.45,600.0,52.3618,52.3618,52.2979,52.3059,600.0
2018-08-27 11:35:00,65.48,65.51,65.48,65.49,400.0,52.3298,52.3538,52.3298,52.3378,400.0
2018-08-27 11:40:00,65.52,65.52,65.35,65.35,4324.0,52.3618,52.3618,52.226,52.226,4324.0
2018-08-27 11:45:00,65.37,65.53,65.37,65.51,3168.0,52.2419,52.3698,52.2419,52.3538,3168.0
2018-08-27 11:50:00,65.51,65.56,65.51,65.55,700.0,52.3538,52.3938,52.3538,52.3858,700.0
2018-08-27 11:55:00,65.55,65.59,65.55,65.59,800.0,52.3858,52.4178,52.3858,52.4178,800.0
2018-08-27 12:00:00,65.58,65.63,65.57,65.63,300.0,52.4098,52.4497,52.4018,52.4497,300.0
2018-08-27 12:05:00,65.59,65.59,65.55,65.55,400.0,52.4178,52.4178,52.3858,52.3858,400.0
2018-08-27 12:10:00,65.57,65.57,65.53,65.53,500.0,52.4018,52.4018,52.3698,52.3698,500.0
2018-08-27 12:15:00,65.51,65.54,65.49,65.49,1400.0,52.3538,52.3778,52.3378,52.3378,1400.0
2018-08-27 12:20:00,65.52,65.52,65.52,65.52,100.0,52.3618,52.3618,52.3618,52.3618,100.0
2018-08-27 12:25:00,65.54,65.54,65.52,65.54,1600.0,52.3778,52.3778,52.3618,52.3778,1600.0
2018-08-27 12:30:00,65.58,65.58,65.58,65.58,400.0,52.4098,52.4098,52.4098,52.4098,400.0
2018-08-27 12:35:00,65.56,65.56,65.56,65.56,200.0,52.3938,52.3938,52.3938,52.3938,200.0
2018-08-27 12:40:00,65.54,65.54,65.51,65.51,300.0,52.3778,52.3778,52.3538,52.3538,300.0
2018-08-27 12:45:00,65.55,65.56,65.55,65.56,300.0,52.3858,52.3938,52.3858,52.3938,300.0
2018-08-27 12:50:00,65.55,65.56,65.55,65.56,400.0,52.3858,52.3938,52.3858,52.3938,400.0
2018-08-27 12:55:00,65.56,65.56,65.56,65.56,0.0,52.3938,52.3938,52.3938,52.3938,0.0
2018-08-27 13:00:00,65.62,65.62,65.58,65.58,600.0,52.4417,52.4417,52.4098,52.4098,600.0
2018-08-27 13:05:00,65.58,65.58,65.58,65.58,100.0,52.4098,52.4098,52.4098,52.4098,100.0
2018-08-27 13:10:00,65.54,65.55,65.51,65.53,700.0,52.3778,52.3858,52.3538,52.3698,700.0
2018-08-27 13:15:00,65.51,65.51,65.46,65.47,1100.0,52.3538,52.3538,52.3139,52.3219,1100.0
2018-08-27 13:20:00,65.46,65.49,65.46,65.48,1700.0,52.3139,52.3378,52.3139,52.3298,1700.0
2018-08-27 13:25:00,65.47,65.53,65.46,65.48,1300.0,52.3219,52.3698,52.3139,52.3298,1300.0
2018-08-27 13:30:00,65.52,65.52,65.52,65.52,300.0,52.3618,52.3618,52.3618,52.3618,300.0
2018-08-27 13:35:00,65.57,65.64,65.56,65.64,600.0,52.4018,52.4577,52.3938,52.4577,600.0
2018-08-27 13:40:00,65.65,65.65,65.62,65.62,300.0,52.4657,52.4657,52.4417,52.4417,300.0
2018-08-27 13:45:00,65.64,65.64,65.64,65.64,100.0,52.4577,52.4577,52.4577,52.4577,100.0
2018-08-27 13:50:00,65.64,65.66,65.64,65.64,400.0,52.4577,52.4737,52.4577,52.4577,400.0
2018-08-27 13:55:00,65.68,65.68,65.68,65.68,200.0,52.4897,52.4897,52.4897,52.4897,200.0
2018-08-27 14:00:00,65.7,65.7,65.7,65.7,100.0,52.5057,52.5057,52.5057,52.5057,100.0
2018-08-27 14:05:00,65.67,65.67,65.65,65.65,400.0,52.4817,52.4817,52.4657,52.4657,400.0
2018-08-27 14:10:00,65.65,65.66,65.65,65.66,400.0,52.4657,52.4737,52.4657,52.4737,400.0
2018-08-27 14:15:00,65.65,65.7,65.65,65.7,300.0,52.4657,52.5057,52.4657,52.5057,300.0
2018-08-27 14:20:00,65.71,65.72,65.71,65.72,400.0,52.5137,52.5217,52.5137,52.5217,400.0
2018-08-27 14:25:00,65.72,65.72,65.72,65.72,100.0,52.5217,52.5217,52.5217,52.5217,100.0
2018-08-27 14:30:00,65.72,65.73,65.72,65.73,200.0,52.5217,52.5296,52.5217,52.5296,200.0
2018-08-27 14:35:00,65.77,65.77,65.77,65.77,200.0,52.5616,52.5616,52.5616,52.5616,200.0
2018-08-27 14:40:00,65.78,65.78,65.75,65.76,400.0,52.5696,52.5696,52.5456,52.5536,400.0
2018-08-27 14:45:00,65.71,65.71,65.71,65.71,100.0,52.5137,52.5137,52.5137,52.5137,100.0
2018-08-27 14:50:00,65.69,65.69,65.65,65.65,900.0,52.4977,52.4977,52.4657,52.4657,900.0
2018-08-27 14:55:00,65.68,65.68,65.66,65.68,800.0,52.4897,52.4897,52.4737,52.4897,800.0
2018-08-27 15:00:00,65.68,65.68,65.68,65.68,500.0,52.4897,52.4897,52.4897,52.4897,500.0
2018-08-27 15:05:00,65.69,65.73,65.69,65.72,600.0,52.4977,52.5296,52.4977,52.5217,600.0
2018-08-27 15:10:00,65.73,65.73,65.72,65.72,600.0,52.5296,52.5296,52.5217,52.5217,600.0
2018-08-27 15:15:00,65.71,65.76,65.71,65.76,988.0,52.5137,52.5536,52.5137,52.5536,988.0
2018-08-27 15:20:00,65.79,65.8,65.78,65.79,500.0,52.5776,52.5856,52.5696,52.5776,500.0
2018-08-27 15:25:00,65.77,65.82,65.77,65.78,900.0,52.5616,52.6016,52.5616,52.5696,900.0
2018-08-27 15:30:00,65.81,65.81,65.81,65.81,300.0,52.5936,52.5936,52.5936,52.5936,300.0
2018-08-27 15:35:00,65.81,65.89,65.81,65.87,1500.0,52.5936,52.6575,52.5936,52.6415,1500.0
2018-08-27 15:40:00,65.9,65.93,65.9,65.93,1200.0,52.6655,52.6895,52.6655,52.6895,1200.0
2018-08-27 15:45:00,65.93,65.94,65.87,65.88,2000.0,52.6895,52.6975,52.6415,52.6495,2000.0
2018-08-27 15:50:00,65.87,65.91,65.87,65.91,1127.0,52.6415,52.6735,52.6415,52.6735,1127.0
2018-08-27 15:55:00,65.91,65.94,65.86,65.91,6321.0,52.6735,52.6975,52.6335,52.6735,6321.0
2018-08-28 09:30:00,65.85,65.85,65.75,65.75,300.0,52.6255,52.6255,52.5456,52.5456,300.0
2018-08-28 09:35:00,65.72,65.83,65.72,65.78,300.0,52.5217,52.6096,52.5217,52.5696,300.0
2018-08-28 09:40:00,65.78,65.78,65.78,65.78,0.0,52.5696,52.5696,52.5696,52.5696,0.0
2018-08-28 09:45:00,65.91,65.98,65.91,65.93,600.0,52.6735,52.7294,52.6735,52.6895,600.0
2018-08-28 09:50:00,66.0,66.0,65.95,65.95,400.0,52.7454,52.7454,52.7055,52.7055,400.0
2018-08-28 09:55:00,65.89,66.0,65.89,66.0,200.0,52.6575,52.7454,52.6575,52.7454,200.0
2018-08-28 10:00:00,66.0,66.04,65.92,65.93,1400.0,52.7454,52.7774,52.6815,52.6895,1400.0
2018-08-28 10:05:00,65.93,65.95,65.7,65.87,4420.0,52.6895,52.7055,52.5057,52.6415,4420.0
2018-08-28 10:10:00,65.89,65.92,65.88,65.91,1100.0,52.6575,52.6815,52.6495,52.6735,1100.0
2018-08-28 10:15:00,65.92,65.92,65.88,65.89,900.0,52.6815,52.6815,52.6495,52.6575,900.0
2018-08-28 10:20:00,65.78,65.8,65.77,65.78,568.0,52.5696,52.5856,52.5616,52.5696,568.0
2018-08-28 10:25:00,65.78,65.78,65.78,65.78,0.0,52.5696,52.5696,52.5696,52.5696,0.0
2018-08-28 10:30:00,65.89,65.89,65.87,65.87,200.0,52.6575,52.6575,52.6415,52.6415,200.0
2018-08-28 10:35:00,65.9,65.9,65.88,65.88,300.0,52.6655,52.6655,52.6495,52.6495,300.0
2018-08-28 10:40:00,65.81,65.83,65.81,65.83,400.0,52.5936,52.6096,52.5936,52.6096,400.0
2018-08-28 10:45:00,65.84,65.9,65.84,65.89,400.0,52.6176,52.6655,52.6176,52.6575,400.0
2018-08-28 10:50:00,65.85,65.85,65.79,65.79,200.0,52.6255,52.6255,52.5776,52.5776,200.0
2018-08-28 10:55:00,65.9,65.9,65.9,65.9,200.0,52.6655,52.6655,52.6655,52.6655,200.0
2018-08-28 11:00:00,65.94,65.94,65.9,65.93,500.0,52.6975,52.6975,52.6655,52.6895,500.0
2018-08-28 11:05:00,65.89,65.89,65.89,65.89,100.0,52.6575,52.6575,52.6575,52.6575,100.0
2018-08-28 11:10:00,65.94,65.94,65.94,65.94,100.0,52.6975,52.6975,52.6975,52.6975,100.0
2018-08-28 11:15:00,65.94,65.94,65.94,65.94,100.0,52.6975,52.6975,52.6975,52.6975,100.0
2018-08-28 11:20:00,65.93,65.93,65.93,65.93,100.0,52.6895,52.6895,52.6895,52.6895,100.0
2018-08-28 11:25:00,65.99,66.03,65.99,66.03,200.0,52.7374,52.7694,52.7374,52.7694,200.0
2018-08-28 11:30:00,66.1,66.16,66.08,66.16,300.0,52.8253,52.8733,52.8094,52.8733,300.0
2018-08-28 11:35:00,66.12,66.12,66.12,66.12,100.0,52.8413,52.8413,52.8413,52.8413,100.0
2018-08-28 11:40:00,66.12,66.19,66.12,66.17,600.0,52.8413,52.8973,52.8413,52.8813,600.0
2018-08-28 11:45:00,66.14,66.2,66.14,66.2,300.0,52.8573,52.9053,52.8573,52.9053,300.0
2018-08-28 11:50:00,66.2,66.2,66.19,66.19,200.0,52.9053,52.9053,52.8973,52.8973,200.0
2018-08-28 11:55:00,66.2,66.2,66.14,66.14,500.0,52.9053,52.9053,52.8573,52.8573,500.0
2018-08-28 12:00:00,66.17,66.17,66.17,66.17,100.0,52.8813,52.8813,52.8813,52.8813,100.0
2018-08-28 12:05:00,66.19,66.19,66.19,66.19,100.0,52.8973,52.8973,52.8973,52.8973,100.0
2018-08-28 12:10:00,66.17,66.19,66.16,66.18,800.0,52.8813,52.8973,52.8733,52.8893,800.0
2018-08-28 12:15:00,66.17,66.17,66.16,66.16,200.0,52.8813,52.8813,52.8733,52.8733,200.0
2018-08-28 12:20:00,66.2,66.22,66.2,66.22,400.0,52.9053,52.9212,52.9053,52.9212,400.0
2018-08-28 12:25:00,66.23,66.26,66.23,66.26,957.0,52.9292,52.9532,52.9292,52.9532,957.0
2018-08-28 12:30:00,66.25,66.25,66.24,66.24,455.0,52.9452,52.9452,52.9372,52.9372,455.0
2018-08-28 12:35:00,66.24,66.27,66.23,66.27,500.0,52.9372,52.9612,52.9292,52.9612,500.0
2018-08-28 12:40:00,66.28,66.28,66.25,66.25,200.0,52.9692,52.9692,52.9452,52.9452,200.0
2018-08-28 12:45:00,66.25,66.25,66.25,66.25,100.0,52.9452,52.9452,52.9452,52.9452,100.0
2018-08-28 12:50:00,66.24,66.25,66.24,66.25,200.0,52.9372,52.9452,52.9372,52.9452,200.0
2018-08-28 12:55:00,66.28,66.28,66.26,66.26,200.0,52.9692,52.9692,52.9532,52.9532,200.0
2018-08-28 13:00:00,66.27,66.27,66.27,66.27,200.0,52.9612,52.9612,52.9612,52.9612,200.0
2018-08-28 13:05:00,66.26,66.26,66.23,66.25,799.0,52.9532,52.9532,52.9292,52.9452,799.0
2018-08-28 13:10:00,66.27,66.3,66.27,66.3,300.0,52.9612,52.9852,52.9612,52.9852,300.0
2018-08-28 13:15:00,66.28,66.3,66.26,66.3,600.0,52.9692,52.9852,52.9532,52.9852,600.0
2018-08-28 13:20:00,66.3,66.3,66.3,66.3,0.0,52.9852,52.9852,52.9852,52.9852,0.0
2018-08-28 13:25:00,66.36,66.37,66.36,66.37,200.0,53.0331,53.0411,53.0331,53.0411,200.0
2018-08-28 13:30:00,66.34,66.34,66.34,66.34,100.0,53.0171,53.0171,53.0171,53.0171,100.0
2018-08-28 13:35:00,66.34,66.39,66.34,66.39,400.0,53.0171,53.0571,53.0171,53.0571,400.0
2018-08-28 13:40:00,66.43,66.43,66.36,66.36,300.0,53.0891,53.0891,53.0331,53.0331,300.0
2018-08-28 13:45:00,66.4,66.41,66.35,66.36,700.0,53.0651,53.0731,53.0251,53.0331,700.0
2018-08-28 13:50:00,66.38,66.4,66.35,66.35,500.0,53.0491,53.0651,53.0251,53.0251,500.0
2018-08-28 13:55:00,66.36,66.38,66.33,66.33,1200.0,53.0331,53.0491,53.0091,53.0091,1200.0
2018-08-28 14:00:00,66.35,66.36,66.35,66.36,300.0,53.0251,53.0331,53.0251,53.0331,300.0
2018-08-28 14:05:00,66.43,66.43,66.41,66.42,300.0,53.0891,53.0891,53.0731,53.0811,300.0
2018-08-28 14:10:00,66.45,66.45,66.42,66.42,600.0,53.105,53.105,53.0811,53.0811,600.0
2018-08-28 14:15:00,66.42,66.42,66.39,66.39,200.0,53.0811,53.0811,53.0571,53.0571,200.0
2018-08-28 14:20:00,66.38,66.41,66.36,66.41,1200.0,53.0491,53.0731,53.0331,53.0731,1200.0
2018-08-28 14:25:00,66.41,66.41,66.41,66.41,200.0,53.0731,53.0731,53.0731,53.0731,200.0
2018-08-28 14:30:00,66.38,66.43,66.37,66.43,800.0,53.0491,53.0891,53.0411,53.0891,800.0
2018-08-28 14:35:00,66.41,66.41,66.37,66.37,699.0,53.0731,53.0731,53.0411,53.0411,699.0
2018-08-28 14:40:00,66.38,66.38,66.37,66.37,400.0,53.0491,53.0491,53.0411,53.0411,400.0
2018-08-28 14:45:00,66.39,66.42,66.39,66.42,500.0,53.0571,53.0811,53.0571,53.0811,500.0
2018-08-28 14:50:00,66.41,66.42,66.39,66.42,700.0,53.0731,53.0811,53.0571,53.0811,700.0
2018-08-28 14:55:00,66.43,66.43,66.43,66.43,229.0,53.0891,53.0891,53.0891,53.0891,229.0
2018-08-28 15:00:00,66.44,66.44,66.43,66.43,500.0,53.0971,53.0971,53.0891,53.0891,500.0
2018-08-28 15:05:00,66.44,66.44,66.4,66.42,923.0,53.0971,53.0971,53.0651,53.0811,923.0
2018-08-28 15:10:00,66.45,66.48,66.45,66.48,200.0,53.105,53.129,53.105,53.129,200.0
2018-08-28 15:15:00,66.51,66.55,66.51,66.55,600.0,53.153,53.185,53.153,53.185,600.0
2018-08-28 15:20:00,66.56,66.64,66.56,66.64,773.0,53.193,53.2569,53.193,53.2569,773.0
2018-08-28 15:25:00,66.62,66.62,66.56,66.6,700.0,53.2409,53.2409,53.193,53.2249,700.0
2018-08-28 15:30:00,66.62,66.64,66.62,66.64,200.0,53.2409,53.2569,53.2409,53.2569,200.0
2018-08-28 15:35:00,66.66,66.74,66.66,66.74,404.0,53.2729,53.3368,53.2729,53.3368,404.0
2018-08-28 15:40:00,66.76,66.8,66.76,66.78,1868.0,53.3528,53.3848,53.3528,53.3688,1868.0
2018-08-28 15:45:00,66.78,66.79,66.76,66.76,1400.0,53.3688,53.3768,53.3528,53.3528,1400.0
2018-08-28 15:50:00,66.68,66.74,66.68,66.74,1400.0,53.2889,53.3368,53.2889,53.3368,1400.0
2018-08-28 15:55:00,66.75,66.82,66.74,66.82,3502.0,53.3448,53.4007,53.3368,53.4007,3502.0
2018-08-29 09:30:00,66.81,66.84,66.8,66.8,521.0,53.3927,53.4167,53.3848,53.3848,521.0
2018-08-29 09:35:00,66.8,66.92,66.76,66.92,600.0,53.3848,53.4807,53.3528,53.4807,600.0
2018-08-29 09:40:00,67.0,67.0,66.8,66.85,912.0,53.5446,53.5446,53.3848,53.4247,912.0
2018-08-29 09:45:00,66.8,66.86,66.77,66.83,600.0,53.3848,53.4327,53.3608,53.4087,600.0
2018-08-29 09:50:00,66.81,66.91,66.81,66.86,400.0,53.3927,53.4727,53.3927,53.4327,400.0
2018-08-29 09:55:00,66.8,66.85,66.8,66.84,647.0,53.3848,53.4247,53.3848,53.4167,647.0
2018-08-29 10:00:00,66.81,67.01,66.81,67.01,500.0,53.3927,53.5526,53.3927,53.5526,500.0
2018-08-29 10:05:00,66.96,66.96,66.82,66.82,1800.0,53.5126,53.5126,53.4007,53.4007,1800.0
2018-08-29 10:10:00,66.75,66.82,66.75,66.79,1110.0,53.3448,53.4007,53.3448,53.3768,1110.0
2018-08-29 10:15:00,66.78,66.8,66.77,66.8,514.0,53.3688,53.3848,53.3608,53.3848,514.0
2018-08-29 10:20:00,66.8,66.81,66.78,66.8,1061.0,53.3848,53.3927,53.3688,53.3848,1061.0
2018-08-29 10:25:00,66.78,66.84,66.78,66.82,1200.0,53.3688,53.4167,53.3688,53.4007,1200.0
2018-08-29 10:30:00,66.81,66.81,66.8,66.8,846.0,53.3927,53.3927,53.3848,53.3848,846.0
2018-08-29 10:35:00,66.8,66.8,66.76,66.78,900.0,53.3848,53.3848,53.3528,53.3688,900.0
2018-08-29 10:40:00,66.83,66.83,66.76,66.76,700.0,53.4087,53.4087,53.3528,53.3528,700.0
2018-08-29 10:45:00,66.76,66.81,66.75,66.77,3640.0,53.3528,53.3927,53.3448,53.3608,3640.0
2018-08-29 10:50:00,66.77,66.78,66.7,66.72,2125.0,53.3608,53.3688,53.3048,53.3208,2125.0
2018-08-29 10:55:00,66.72,66.79,66.71,66.78,1200.0,53.3208,53.3768,53.3128,53.3688,1200.0
2018-08-29 11:00:00,66.78,66.8,66.78,66.78,600.0,53.3688,53.3848,53.3688,53.3688,600.0
2018-08-29 11:05:00,66.78,66.82,66.78,66.82,400.0,53.3688,53.4007,53.3688,53.4007,400.0
2018-08-29 11:10:00,66.82,66.82,66.75,66.75,2001.0,53.4007,53.4007,53.3448,53.3448,2001.0
2018-08-29 11:15:00,66.83,66.84,66.82,66.82,527.0,53.4087,53.4167,53.4007,53.4007,527.0
2018-08-29 11:20:00,66.81,66.84,66.8,66.8,1200.0,53.3927,53.4167,53.3848,53.3848,1200.0
2018-08-29 11:25:00,66.81,66.85,66.81,66.84,900.0,53.3927,53.4247,53.3927,53.4167,900.0
2018-08-29 11:30:00,66.85,66.85,66.8,66.81,1067.0,53.4247,53.4247,53.3848,53.3927,1067.0
2018-08-29 11:35:00,66.78,66.79,66.78,66.79,400.0,53.3688,53.3768,53.3688,53.3768,400.0
2018-08-29 11:40:00,66.78,66.8,66.76,66.76,500.0,53.3688,53.3848,53.3528,53.3528,500.0
2018-08-29 11:45:00,66.75,66.81,66.75,66.81,400.0,53.3448,53.3927,53.3448,53.3927,400.0
2018-08-29 11:50:00,66.77,66.77,66.77,66.77,300.0,53.3608,53.3608,53.3608,53.3608,300.0
2018-08-29 11:55:00,66.78,66.84,66.78,66.8,600.0,53.3688,53.4167,53.3688,53.3848,600.0
2018-08-29 12:00:00,66.83,66.83,66.79,66.79,400.0,53.4087,53.4087,53.3768,53.3768,400.0
2018-08-29 12:05:00,66.79,66.83,66.79,66.8,400.0,53.3768,53.4087,53.3768,53.3848,400.0
2018-08-29 12:10:00,66.83,66.84,66.83,66.84,400.0,53.4087,53.4167,53.4087,53.4167,400.0
2018-08-29 12:15:00,66.83,66.83,66.83,66.83,200.0,53.4087,53.4087,53.4087,53.4087,200.0
2018-08-29 12:20:00,66.82,66.82,66.82,66.82,200.0,53.4007,53.4007,53.4007,53.4007,200.0
2018-08-29 12:25:00,66.84,66.86,66.84,66.86,1037.0,53.4167,53.4327,53.4167,53.4327,1037.0
2018-08-29 12:30:00,66.87,66.89,66.87,66.88,1100.0,53.4407,53.4567,53.4407,53.4487,1100.0
2018-08-29 12:35:00,66.87,66.87,66.85,66.85,400.0,53.4407,53.4407,53.4247,53.4247,400.0
2018-08-29 12:40:00,66.85,66.86,66.84,66.84,500.0,53.4247,53.4327,53.4167,53.4167,500.0
2018-08-29 12:45:00,66.84,66.84,66.81,66.82,700.0,53.4167,53.4167,53.3927,53.4007,700.0
2018-08-29 12:50:00,66.83,66.83,66.83,66.83,100.0,53.4087,53.4087,53.4087,53.4087,100.0
2018-08-29 12:55:00,66.83,66.83,66.83,66.83,0.0,53.4087,53.4087,53.4087,53.4087,0.0
2018-08-29 13:00:00,66.85,66.86,66.84,66.86,600.0,53.4247,53.4327,53.4167,53.4327,600.0
2018-08-29 13:05:00,66.87,66.87,66.83,66.83,1042.0,53.4407,53.4407,53.4087,53.4087,1042.0
2018-08-29 13:10:00,66.84,66.85,66.84,66.85,200.0,53.4167,53.4247,53.4167,53.4247,200.0
2018-08-29 13:15:00,66.85,66.85,66.83,66.84,400.0,53.4247,53.4247,53.4087,53.4167,400.0
2018-08-29 13:20:00,66.83,66.83,66.79,66.8,800.0,53.4087,53.4087,53.3768,53.3848,800.0
2018-08-29 13:25:00,66.81,66.84,66.81,66.84,700.0,53.3927,53.4167,53.3927,53.4167,700.0
2018-08-29 13:30:00,66.85,66.85,66.83,66.83,847.0,53.4247,53.4247,53.4087,53.4087,847.0
2018-08-29 13:35:00,66.82,66.84,66.82,66.84,200.0,53.4007,53.4167,53.4007,53.4167,200.0
2018-08-29 13:40:00,66.79,66.82,66.79,66.82,600.0,53.3768,53.4007,53.3768,53.4007,600.0
2018-08-29 13:45:00,66.83,66.83,66.83,66.83,100.0,53.4087,53.4087,53.4087,53.4087,100.0
2018-08-29 13:50:00,66.82,66.82,66.79,66.79,500.0,53.4007,53.4007,53.3768,53.3768,500.0
2018-08-29 13:55:00,66.8,66.8,66.76,66.76,941.0,53.3848,53.3848,53.3528,53.3528,941.0
2018-08-29 14:00:00,66.76,66.79,66.76,66.79,900.0,53.3528,53.3768,53.3528,53.3768,900.0
2018-08-29 14:05:00,66.8,66.8,66.77,66.77,400.0,53.3848,53.3848,53.3608,53.3608,400.0
2018-08-29 14:10:00,66.75,66.75,66.72,66.72,300.0,53.3448,53.3448,53.3208,53.3208,300.0
2018-08-29 14:15:00,66.7,66.72,66.7,66.72,700.0,53.3048,53.3208,53.3048,53.3208,700.0
2018-08-29 14:20:00,66.72,66.73,66.68,66.68,1350.0,53.3208,53.3288,53.2889,53.2889,1350.0
2018-08-29 14:25:00,66.7,66.74,66.7,66.74,600.0,53.3048,53.3368,53.3048,53.3368,600.0
2018-08-29 14:30:00,66.74,66.74,66.74,66.74,0.0,53.3368,53.3368,53.3368,53.3368,0.0
2018-08-29 14:35:00,66.77,66.77,66.75,66.75,603.0,53.3608,53.3608,53.3448,53.3448,603.0
2018-08-29 14:40:00,66.75,66.75,66.73,66.74,462.0,53.3448,53.3448,53.3288,53.3368,462.0
2018-08-29 14:45:00,66.74,66.74,66.73,66.73,240.0,53.3368,53.3368,53.3288,53.3288,240.0
2018-08-29 14:50:00,66.71,66.71,66.69,66.69,779.0,53.3128,53.3128,53.2968,53.2968,779.0
2018-08-29 14:55:00,66.69,66.7,66.69,66.69,400.0,53.2968,53.3048,53.2968,53.2968,400.0
2018-08-29 15:00:00,66.71,66.72,66.71,66.72,600.0,53.3128,53.3208,53.3128,53.3208,600.0
2018-08-29 15:05:00,66.69,66.7,66.69,66.7,200.0,53.2968,53.3048,53.2968,53.3048,200.0
2018-08-29 15:10:00,66.69,66.7,66.69,66.7,911.0,53.2968,53.3048,53.2968,53.3048,911.0
2018-08-29 15:15:00,66.7,66.75,66.7,66.74,1296.0,53.3048,53.3448,53.3048,53.3368,1296.0
2018-08-29 15:20:00,66.73,66.77,66.7,66.77,1400.0,53.3288,53.3608,53.3048,53.3608,1400.0
2018-08-29 15:25:00,66.76,66.78,66.75,66.78,597.0,53.3528,53.3688,53.3448,53.3688,597.0
2018-08-29 15:30:00,66.79,66.79,66.77,66.77,900.0,53.3768,53.3768,53.3608,53.3608,900.0
2018-08-29 15:35:00,66.77,66.8,66.77,66.79,800.0,53.3608,53.3848,53.3608,53.3768,800.0
2018-08-29 15:40:00,66.78,66.78,66.77,66.77,1124.0,53.3688,53.3688,53.3608,53.3608,1124.0
2018-08-29 15:45:00,66.77,66.79,66.74,66.74,2297.0,53.3608,53.3768,53.3368,53.3368,2297.0
2018-08-29 15:50:00,66.75,66.78,66.74,66.75,1800.0,53.3448,53.3688,53.3368,53.3448,1800.0
2018-08-29 15:55:00,66.75,66.77,66.69,66.69,4700.0,53.3448,53.3608,53.2968,53.2968,4700.0
2018-08-30 09:30:00,66.74,66.81,66.74,66.79,600.0,53.3368,53.3927,53.3368,53.3768,600.0
2018-08-30 09:35:00,66.68,66.68,66.57,66.57,1200.0,53.2889,53.2889,53.2009,53.2009,1200.0
2018-08-30 09:40:00,66.53,66.53,66.53,66.53,300.0,53.169,53.169,53.169,53.169,300.0
2018-08-30 09:45:00,66.62,66.62,66.55,66.55,700.0,53.2409,53.2409,53.185,53.185,700.0
2018-08-30 09:50:00,66.66,66.75,66.66,66.7,900.0,53.2729,53.3448,53.2729,53.3048,900.0
2018-08-30 09:55:00,66.68,66.75,66.66,66.66,1200.0,53.2889,53.3448,53.2729,53.2729,1200.0
2018-08-30 10:00:00,66.69,66.78,66.69,66.77,1100.0,53.2968,53.3688,53.2968,53.3608,1100.0
2018-08-30 10:05:00,66.78,66.8,66.75,66.77,1200.0,53.3688,53.3848,53.3448,53.3608,1200.0
2018-08-30 10:10:00,66.77,66.79,66.76,66.76,600.0,53.3608,53.3768,53.3528,53.3528,600.0
2018-08-30 10:15:00,66.75,66.81,66.7,66.71,600.0,53.3448,53.3927,53.3048,53.3128,600.0
2018-08-30 10:20:00,66.77,66.77,66.73,66.76,400.0,53.3608,53.3608,53.3288,53.3528,400.0
2018-08-30 10:25:00,66.74,66.74,66.65,66.65,600.0,53.3368,53.3368,53.2649,53.2649,600.0
2018-08-30 10:30:00,66.65,66.7,66.63,66.63,1200.0,53.2649,53.3048,53.2489,53.2489,1200.0
2018-08-30 10:35:00,66.62,66.62,66.54,66.54,900.0,53.2409,53.2409,53.177,53.177,900.0
2018-08-30 10:40:00,66.52,66.56,66.52,66.54,836.0,53.161,53.193,53.161,53.177,836.0
2018-08-30 10:45:00,66.53,66.55,66.53,66.54,500.0,53.169,53.185,53.169,53.177,500.0
2018-08-30 10:50:00,66.55,66.58,66.54,66.55,600.0,53.185,53.2089,53.177,53.185,600.0
2018-08-30 10:55:00,66.53,66.6,66.53,66.6,400.0,53.169,53.2249,53.169,53.2249,400.0
2018-08-30 11:00:00,66.65,66.65,66.54,66.57,500.0,53.2649,53.2649,53.177,53.2009,500.0
2018-08-30 11:05:00,66.62,66.62,66.58,66.58,400.0,53.2409,53.2409,53.2089,53.2089,400.0
2018-08-30 11:10:00,66.57,66.57,66.51,66.51,300.0,53.2009,53.2009,53.153,53.153,300.0
2018-08-30 11:15:00,66.51,66.51,66.5,66.5,400.0,53.153,53.153,53.145,53.145,400.0
2018-08-30 11:20:00,66.53,66.53,66.52,66.52,300.0,53.169,53.169,53.161,53.161,300.0
2018-08-30 11:25:00,66.49,66.5,66.48,66.48,500.0,53.137,53.145,53.129,53.129,500.0
2018-08-30 11:30:00,66.45,66.46,66.44,66.46,300.0,53.105,53.113,53.0971,53.113,300.0
2018-08-30 11:35:00,66.54,66.54,66.52,66.52,200.0,53.177,53.177,53.161,53.161,200.0
2018-08-30 11:40:00,66.56,66.6,66.54,66.6,700.0,53.193,53.2249,53.177,53.2249,700.0
2018-08-30 11:45:00,66.63,66.63,66.63,66.63,100.0,53.2489,53.2489,53.2489,53.2489,100.0
2018-08-30 11:50:00,66.63,66.63,66.63,66.63,0.0,53.2489,53.2489,53.2489,53.2489,0.0
2018-08-30 11:55:00,66.63,66.68,66.62,66.68,400.0,53.2489,53.2889,53.2409,53.2889,400.0
2018-08-30 12:00:00,66.62,66.62,66.62,66.62,100.0,53.2409,53.2409,53.2409,53.2409,100.0
2018-08-30 12:05:00,66.65,66.65,66.65,66.65,100.0,53.2649,53.2649,53.2649,53.2649,100.0
2018-08-30 12:10:00,66.64,66.66,66.64,66.66,200.0,53.2569,53.2729,53.2569,53.2729,200.0
2018-08-30 12:15:00,66.67,66.76,66.67,66.76,600.0,53.2809,53.3528,53.2809,53.3528,600.0
2018-08-30 12:20:00,66.76,66.77,66.76,66.77,300.0,53.3528,53.3608,53.3528,53.3608,300.0
2018-08-30 12:25:00,66.8,66.8,66.8,66.8,200.0,53.3848,53.3848,53.3848,53.3848,200.0
2018-08-30 12:30:00,66.77,66.77,66.77,66.77,200.0,53.3608,53.3608,53.3608,53.3608,200.0
2018-08-30 12:35:00,66.77,66.77,66.76,66.77,300.0,53.3608,53.3608,53.3528,53.3608,300.0
2018-08-30 12:40:00,66.79,66.8,66.78,66.79,610.0,53.3768,53.3848,53.3688,53.3768,610.0
2018-08-30 12:45:00,66.79,66.79,66.79,66.79,100.0,53.3768,53.3768,53.3768,53.3768,100.0
2018-08-30 12:50:00,66.79,66.79,66.78,66.78,200.0,53.3768,53.3768,53.3688,53.3688,200.0
2018-08-30 12:55:00,66.76,66.77,66.76,66.77,200.0,53.3528,53.3608,53.3528,53.3608,200.0
2018-08-30 13:00:00,66.74,66.74,66.7,66.7,600.0,53.3368,53.3368,53.3048,53.3048,600.0
2018-08-30 13:05:00,66.68,66.69,66.67,66.68,400.0,53.2889,53.2968,53.2809,53.2889,400.0
2018-08-30 13:10:00,66.68,66.68,66.68,66.68,0.0,53.2889,53.2889,53.2889,53.2889,0.0
2018-08-30 13:15:00,66.71,66.71,66.7,66.7,300.0,53.3128,53.3128,53.3048,53.3048,300.0
2018-08-30 13:20:00,66.7,66.71,66.7,66.71,400.0,53.3048,53.3128,53.3048,53.3128,400.0
2018-08-30 13:25:00,66.75,66.75,66.75,66.75,200.0,53.3448,53.3448,53.3448,53.3448,200.0
2018-08-30 13:30:00,66.77,66.77,66.77,66.77,100.0,53.3608,53.3608,53.3608,53.3608,100.0
2018-08-30 13:35:00,66.8,66.81,66.75,66.75,400.0,53.3848,53.3927,53.3448,53.3448,400.0
2018-08-30 13:40:00,66.75,66.75,66.73,66.73,500.0,53.3448,53.3448,53.3288,53.3288,500.0
2018-08-30 13:45:00,66.72,66.74,66.72,66.74,200.0,53.3208,53.3368,53.3208,53.3368,200.0
2018-08-30 13:50:00,66.78,66.78,66.77,66.78,400.0,53.3688,53.3688,53.3608,53.3688,400.0
2018-08-30 13:55:00,66.79,66.79,66.76,66.77,400.0,53.3768,53.3768,53.3528,53.3608,400.0
2018-08-30 14:00:00,66.79,66.79,66.77,66.77,300.0,53.3768,53.3768,53.3608,53.3608,300.0
2018-08-30 14:05:00,66.76,66.76,66.73,66.73,600.0,53.3528,53.3528,53.3288,53.3288,600.0
2018-08-30 14:10:00,66.68,66.69,66.68,66.69,600.0,53.2889,53.2968,53.2889,53.2968,600.0
2018-08-30 14:15:00,66.69,66.69,66.64,66.66,700.0,53.2968,53.2968,53.2569,53.2729,700.0
2018-08-30 14:20:00,66.58,66.59,66.58,66.59,200.0,53.2089,53.2169,53.2089,53.2169,200.0
2018-08-30 14:25:00,66.61,66.61,66.59,66.59,500.0,53.2329,53.2329,53.2169,53.2169,500.0
2018-08-30 14:30:00,66.61,66.64,66.61,66.64,300.0,53.2329,53.2569,53.2329,53.2569,300.0
2018-08-30 14:35:00,66.64,66.64,66.64,66.64,100.0,53.2569,53.2569,53.2569,53.2569,100.0
2018-08-30 14:40:00,66.65,66.66,66.65,66.66,1200.0,53.2649,53.2729,53.2649,53.2729,1200.0
2018-08-30 14:45:00,66.64,66.65,66.63,66.64,500.0,53.2569,53.2649,53.2489,53.2569,500.0
2018-08-30 14:50:00,66.61,66.61,66.58,66.61,999.0,53.2329,53.2329,53.2089,53.2329,999.0
2018-08-30 14:55:00,66.59,66.6,66.58,66.6,600.0,53.2169,53.2249,53.2089,53.2249,600.0
2018-08-30 15:00:00,66.58,66.58,66.5,66.54,700.0,53.2089,53.2089,53.145,53.177,700.0
2018-08-30 15:05:00,66.56,66.59,66.56,66.57,1200.0,53.193,53.2169,53.193,53.2009,1200.0
2018-08-30 15:10:00,66.58,66.6,66.58,66.58,900.0,53.2089,53.2249,53.2089,53.2089,900.0
2018-08-30 15:15:00,66.57,66.57,66.52,66.52,700.0,53.2009,53.2009,53.161,53.161,700.0
2018-08-30 15:20:00,66.53,66.53,66.5,66.5,700.0,53.169,53.169,53.145,53.145,700.0
2018-08-30 15:25:00,66.5,66.54,66.5,66.53,400.0,53.145,53.177,53.145,53.169,400.0
2018-08-30 15:30:00,66.53,66.56,66.53,66.56,400.0,53.169,53.193,53.169,53.193,400.0
2018-08-30 15:35:00,66.59,66.59,66.56,66.57,2200.0,53.2169,53.2169,53.193,53.2009,2200.0
2018-08-30 15:40:00,66.57,66.62,66.57,66.6,1100.0,53.2009,53.2409,53.2009,53.2249,1100.0
2018-08-30 15:45:00,66.6,66.64,66.6,66.63,1400.0,53.2249,53.2569,53.2249,53.2489,1400.0
2018-08-30 15:50:00,66.63,66.66,66.6,66.66,1600.0,53.2489,53.2729,53.2249,53.2729,1600.0
2018-08-30 15:55:00,66.64,66.67,66.59,66.59,4796.0,53.2569,53.2809,53.2169,53.2169,4796.0
2018-08-31 09:30:00,66.68,66.75,66.68,66.75,267.0,53.2889,53.3448,53.2889,53.3448,267.0
2018-08-31 09:35:00,66.75,66.75,66.75,66.75,0.0,53.3448,53.3448,53.3448,53.3448,0.0
2018-08-31 09:40:00,66.75,66.75,66.75,66.75,200.0,53.3448,53.3448,53.3448,53.3448,200.0
2018-08-31 09:45:00,66.87,66.91,66.87,66.91,500.0,53.4407,53.4727,53.4407,53.4727,500.0
2018-08-31 09:50:00,66.98,66.98,66.98,66.98,100.0,53.5286,53.5286,53.5286,53.5286,100.0
2018-08-31 09:55:00,67.14,67.14,67.01,67.01,700.0,53.6565,53.6565,53.5526,53.5526,700.0
2018-08-31 10:00:00,66.94,66.94,66.84,66.84,1784.0,53.4966,53.4966,53.4167,53.4167,1784.0
2018-08-31 10:05:00,66.81,66.81,66.8,66.81,970.0,53.3927,53.3927,53.3848,53.3927,970.0
2018-08-31 10:10:00,66.82,66.85,66.78,66.85,979.0,53.4007,53.4247,53.3688,53.4247,979.0
2018-08-31 10:15:00,66.81,66.87,66.79,66.87,1100.0,53.3927,53.4407,53.3768,53.4407,1100.0
2018-08-31 10:20:00,66.86,66.87,66.77,66.78,800.0,53.4327,53.4407,53.3608,53.3688,800.0
2018-08-31 10:25:00,66.76,66.77,66.76,66.77,300.0,53.3528,53.3608,53.3528,53.3608,300.0
2018-08-31 10:30:00,66.79,66.79,66.76,66.78,700.0,53.3768,53.3768,53.3528,53.3688,700.0
2018-08-31 10:35:00,66.82,66.82,66.82,66.82,100.0,53.4007,53.4007,53.4007,53.4007,100.0
2018-08-31 10:40:00,66.72,66.72,66.64,66.64,1500.0,53.3208,53.3208,53.2569,53.2569,1500.0
2018-08-31 10:45:00,66.65,66.67,66.62,66.67,1247.0,53.2649,53.2809,53.2409,53.2809,1247.0
2018-08-31 10:50:00,66.64,66.64,66.63,66.64,600.0,53.2569,53.2569,53.2489,53.2569,600.0
2018-08-31 10:55:00,66.63,66.75,66.63,66.75,500.0,53.2489,53.3448,53.2489,53.3448,500.0
2018-08-31 11:00:00,66.7,66.7,66.64,66.66,700.0,53.3048,53.3048,53.2569,53.2729,700.0
2018-08-31 11:05:00,66.71,66.72,66.67,66.72,640.0,53.3128,53.3208,53.2809,53.3208,640.0
2018-08-31 11:10:00,66.68,66.68,66.54,66.54,1000.0,53.2889,53.2889,53.177,53.177,1000.0
2018-08-31 11:15:00,66.54,66.59,66.54,66.58,1100.0,53.177,53.2169,53.177,53.2089,1100.0
2018-08-31 11:20:00,66.58,66.64,66.58,66.62,1851.0,53.2089,53.2569,53.2089,53.2409,1851.0
2018-08-31 11:25:00,66.63,66.64,66.6,66.6,1016.0,53.2489,53.2569,53.2249,53.2249,1016.0
2018-08-31 11:30:00,66.62,66.64,66.62,66.63,500.0,53.2409,53.2569,53.2409,53.2489,500.0
2018-08-31 11:35:00,66.62,66.62,66.61,66.62,300.0,53.2409,53.2409,53.2329,53.2409,300.0
2018-08-31 11:40:00,66.62,66.62,66.61,66.62,700.0,53.2409,53.2409,53.2329,53.2409,700.0
2018-08-31 11:45:00,66.63,66.63,66.62,66.62,400.0,53.2489,53.2489,53.2409,53.2409,400.0
2018-08-31 11:50:00,66.6,66.65,66.6,66.65,906.0,53.2249,53.2649,53.2249,53.2649,906.0
2018-08-31 11:55:00,66.67,66.72,66.67,66.7,400.0,53.2809,53.3208,53.2809,53.3048,400.0
2018-08-31 12:00:00,66.64,66.64,66.6,66.6,700.0,53.2569,53.2569,53.2249,53.2249,700.0
2018-08-31 12:05:00,66.58,66.58,66.56,66.56,521.0,53.2089,53.2089,53.193,53.193,521.0
2018-08-31 12:10:00,66.58,66.58,66.56,66.56,300.0,53.2089,53.2089,53.193,53.193,300.0
2018-08-31 12:15:00,66.54,66.54,66.5,66.51,1900.0,53.177,53.177,53.145,53.153,1900.0
2018-08-31 12:20:00,66.48,66.49,66.48,66.48,598.0,53.129,53.137,53.129,53.129,598.0
2018-08-31 12:25:00,66.47,66.48,66.42,66.42,1000.0,53.121,53.129,53.0811,53.0811,1000.0
2018-08-31 12:30:00,66.43,66.43,66.4,66.42,400.0,53.0891,53.0891,53.0651,53.0811,400.0
2018-08-31 12:35:00,66.37,66.39,66.37,66.37,700.0,53.0411,53.0571,53.0411,53.0411,700.0
2018-08-31 12:40:00,66.39,66.47,66.39,66.46,700.0,53.0571,53.121,53.0571,53.113,700.0
2018-08-31 12:45:00,66.46,66.46,66.46,66.46,237.0,53.113,53.113,53.113,53.113,237.0
2018-08-31 12:50:00,66.46,66.46,66.46,66.46,0.0,53.113,53.113,53.113,53.113,0.0
2018-08-31 12:55:00,66.41,66.41,66.41,66.41,100.0,53.0731,53.0731,53.0731,53.0731,100.0
2018-08-31 13:00:00,66.42,66.42,66.42,66.42,100.0,53.0811,53.0811,53.0811,53.0811,100.0
2018-08-31 13:05:00,66.42,66.48,66.42,66.48,600.0,53.0811,53.129,53.0811,53.129,600.0
2018-08-31 13:10:00,66.48,66.48,66.48,66.48,300.0,53.129,53.129,53.129,53.129,300.0
2018-08-31 13:15:00,66.5,66.5,66.4,66.4,740.0,53.145,53.145,53.0651,53.0651,740.0
2018-08-31 13:20:00,66.4,66.4,66.39,66.39,600.0,53.0651,53.0651,53.0571,53.0571,600.0
2018-08-31 13:25:00,66.43,66.44,66.43,66.44,500.0,53.0891,53.0971,53.0891,53.0971,500.0
2018-08-31 13:30:00,66.45,66.49,66.45,66.49,700.0,53.105,53.137,53.105,53.137,700.0
2018-08-31 13:35:00,66.5,66.5,66.47,66.47,300.0,53.145,53.145,53.121,53.121,300.0
2018-08-31 13:40:00,66.46,66.46,66.41,66.41,500.0,53.113,53.113,53.0731,53.0731,500.0
2018-08-31 13:45:00,66.42,66.43,66.42,66.43,523.0,53.0811,53.0891,53.0811,53.0891,523.0
2018-08-31 13:50:00,66.48,66.49,66.48,66.49,1000.0,53.129,53.137,53.129,53.137,1000.0
2018-08-31 13:55:00,66.5,66.54,66.5,66.54,1686.0,53.145,53.177,53.145,53.177,1686.0
2018-08-31 14:00:00,66.55,66.55,66.54,66.54,200.0,53.185,53.185,53.177,53.177,200.0
2018-08-31 14:05:00,66.53,66.53,66.52,66.52,1863.0,53.169,53.169,53.161,53.161,1863.0
2018-08-31 14:10:00,66.5,66.54,66.5,66.53,599.0,53.145,53.177,53.145,53.169,599.0
2018-08-31 14:15:00,66.56,66.63,66.56,66.63,600.0,53.193,53.2489,53.193,53.2489,600.0
2018-08-31 14:20:00,66.63,66.66,66.6,66.6,1124.0,53.2489,53.2729,53.2249,53.2249,1124.0
2018-08-31 14:25:00,66.6,66.6,66.6,66.6,0.0,53.2249,53.2249,53.2249,53.2249,0.0
2018-08-31 14:30:00,66.58,66.59,66.58,66.58,600.0,53.2089,53.2169,53.2089,53.2089,600.0
2018-08-31 14:35:00,66.57,66.63,66.57,66.63,700.0,53.2009,53.2489,53.2009,53.2489,700.0
2018-08-31 14:40:00,66.66,66.67,66.66,66.67,571.0,53.2729,53.2809,53.2729,53.2809,571.0
2018-08-31 14:45:00,66.67,66.67,66.67,66.67,100.0,53.2809,53.2809,53.2809,53.2809,100.0
2018-08-31 14:50:00,66.67,66.68,66.66,66.66,445.0,53.2809,53.2889,53.2729,53.2729,445.0
2018-08-31 14:55:00,66.68,66.68,66.63,66.63,800.0,53.2889,53.2889,53.2489,53.2489,800.0
2018-08-31 15:00:00,66.62,66.64,66.62,66.63,700.0,53.2409,53.2569,53.2409,53.2489,700.0
2018-08-31 15:05:00,66.62,66.64,66.62,66.64,978.0,53.2409,53.2569,53.2409,53.2569,978.0
2018-08-31 15:10:00,66.63,66.63,66.63,66.63,100.0,53.2489,53.2489,53.2489,53.2489,100.0
2018-08-31 15:15:00,66.63,66.66,66.63,66.66,1466.0,53.2489,53.2729,53.2489,53.2729,1466.0
2018-08-31 15:20:00,66.65,66.67,66.65,66.67,800.0,53.2649,53.2809,53.2649,53.2809,800.0
2018-08-31 15:25:00,66.67,66.67,66.63,66.64,1090.0,53.2809,53.2809,53.2489,53.2569,1090.0
2018-08-31 15:30:00,66.62,66.68,66.62,66.68,1100.0,53.2409,53.2889,53.2409,53.2889,1100.0
2018-08-31 15:35:00,66.68,66.71,66.68,66.71,700.0,53.2889,53.3128,53.2889,53.3128,700.0
2018-08-31 15:40:00,66.72,66.72,66.67,66.67,2472.0,53.3208,53.3208,53.2809,53.2809,2472.0
2018-08-31 15:45:00,66.67,66.7,66.65,66.7,2400.0,53.2809,53.3048,53.2649,53.3048,2400.0
2018-08-31 15:50:00,66.71,66.73,66.7,66.7,2500.0,53.3128,53.3288,53.3048,53.3048,2500.0
2018-08-31 15:55:00,66.71,66.74,66.71,66.71,15640.0,53.3128,53.3368,53.3128,53.3128,15640.0
2018-09-04 09:30:00,66.66,66.75,66.66,66.75,400.0,53.2729,53.3448,53.2729,53.3448,400.0
2018-09-04 09:35:00,66.84,66.84,66.84,66.84,100.0,53.4167,53.4167,53.4167,53.4167,100.0
2018-09-04 09:40:00,66.78,66.78,66.76,66.76,300.0,53.3688,53.3688,53.3528,53.3528,300.0
2018-09-04 09:45:00,66.76,66.76,66.76,66.76,0.0,53.3528,53.3528,53.3528,53.3528,0.0
2018-09-04 09:50:00,66.55,66.55,66.55,66.55,100.0,53.185,53.185,53.185,53.185,100.0
2018-09-04 09:55:00,66.56,66.56,66.42,66.42,1000.0,53.193,53.193,53.0811,53.0811,1000.0
2018-09-04 10:00:00,66.47,66.47,66.37,66.37,400.0,53.121,53.121,53.0411,53.0411,400.0
2018-09-04 10:05:00,66.35,66.35,66.32,66.32,500.0,53.0251,53.0251,53.0012,53.0012,500.0
2018-09-04 10:10:00,66.35,66.5,66.35,66.5,1614.0,53.0251,53.145,53.0251,53.145,1614.0
2018-09-04 10:15:00,66.54,66.64,66.54,66.59,500.0,53.177,53.2569,53.177,53.2169,500.0
2018-09-04 10:20:00,66.56,66.69,66.56,66.66,2238.0,53.193,53.2968,53.193,53.2729,2238.0
2018-09-04 10:25:00,66.66,66.66,66.53,66.57,1400.0,53.2729,53.2729,53.169,53.2009,1400.0
2018-09-04 10:30:00,66.59,66.73,66.59,66.72,1900.0,53.2169,53.3288,53.2169,53.3208,1900.0
2018-09-04 10:35:00,66.69,66.69,66.51,66.51,1200.0,53.2968,53.2968,53.153,53.153,1200.0
2018-09-04 10:40:00,66.5,66.56,66.45,66.45,1500.0,53.145,53.193,53.105,53.105,1500.0
2018-09-04 10:45:00,66.43,66.45,66.41,66.44,1300.0,53.0891,53.105,53.0731,53.0971,1300.0
2018-09-04 10:50:00,66.46,66.46,66.38,66.38,1000.0,53.113,53.113,53.0491,53.0491,1000.0
2018-09-04 10:55:00,66.42,66.46,66.42,66.42,1249.0,53.0811,53.113,53.0811,53.0811,1249.0
2018-09-04 11:00:00,66.4,66.44,66.4,66.4,1000.0,53.0651,53.0971,53.0651,53.0651,1000.0
2018-09-04 11:05:00,66.4,66.47,66.4,66.41,2111.0,53.0651,53.121,53.0651,53.0731,2111.0
2018-09-04 11:10:00,66.43,66.44,66.43,66.43,1831.0,53.0891,53.0971,53.0891,53.0891,1831.0
2018-09-04 11:15:00,66.42,66.45,66.41,66.43,2200.0,53.0811,53.105,53.0731,53.0891,2200.0
2018-09-04 11:20:00,66.42,66.44,66.32,66.42,3100.0,53.0811,53.0971,53.0012,53.0811,3100.0
2018-09-04 11:25:00,66.33,66.38,66.33,66.38,800.0,53.0091,53.0491,53.0091,53.0491,800.0
2018-09-04 11:30:00,66.33,66.33,66.19,66.19,1100.0,53.0091,53.0091,52.8973,52.8973,1100.0
2018-09-04 11:35:00,66.17,66.18,66.06,66.18,1400.0,52.8813,52.8893,52.7934,52.8893,1400.0
2018-09-04 11:40:00,66.17,66.17,66.06,66.13,1100.0,52.8813,52.8813,52.7934,52.8493,1100.0
2018-09-04 11:45:00,66.11,66.16,66.09,66.16,700.0,52.8333,52.8733,52.8173,52.8733,700.0
2018-09-04 11:50:00,66.18,66.23,66.15,66.15,900.0,52.8893,52.9292,52.8653,52.8653,900.0
2018-09-04 11:55:00,66.17,66.17,66.13,66.15,600.0,52.8813,52.8813,52.8493,52.8653,600.0
2018-09-04 12:00:00,66.19,66.19,66.09,66.1,1500.0,52.8973,52.8973,52.8173,52.8253,1500.0
2018-09-04 12:05:00,66.13,66.16,66.11,66.11,1277.0,52.8493,52.8733,52.8333,52.8333,1277.0
2018-09-04 12:10:00,66.12,66.15,66.11,66.11,1400.0,52.8413,52.8653,52.8333,52.8333,1400.0
2018-09-04 12:15:00,66.12,66.12,66.09,66.12,700.0,52.8413,52.8413,52.8173,52.8413,700.0
2018-09-04 12:20:00,66.14,66.14,66.1,66.13,700.0,52.8573,52.8573,52.8253,52.8493,700.0
2018-09-04 12:25:00,66.11,66.11,65.99,65.99,1700.0,52.8333,52.8333,52.7374,52.7374,1700.0
2018-09-04 12:30:00,65.98,65.98,65.98,65.98,200.0,52.7294,52.7294,52.7294,52.7294,200.0
2018-09-04 12:35:00,66.0,66.03,66.0,66.03,200.0,52.7454,52.7694,52.7454,52.7694,200.0
2018-09-04 12:40:00,66.01,66.02,66.01,66.02,600.0,52.7534,52.7614,52.7534,52.7614,600.0
2018-09-04 12:45:00,66.01,66.03,66.01,66.03,900.0,52.7534,52.7694,52.7534,52.7694,900.0
2018-09-04 12:50:00,66.03,66.07,66.02,66.07,1100.0,52.7694,52.8014,52.7614,52.8014,1100.0
2018-09-04 12:55:00,66.07,66.14,66.07,66.14,1348.0,52.8014,52.8573,52.8014,52.8573,1348.0
2018-09-04 13:00:00,66.13,66.14,66.13,66.13,400.0,52.8493,52.8573,52.8493,52.8493,400.0
2018-09-04 13:05:00,66.13,66.13,66.13,66.13,700.0,52.8493,52.8493,52.8493,52.8493,700.0
2018-09-04 13:10:00,66.13,66.14,66.13,66.13,400.0,52.8493,52.8573,52.8493,52.8493,400.0
2018-09-04 13:15:00,66.15,66.15,66.13,66.13,300.0,52.8653,52.8653,52.8493,52.8493,300.0
2018-09-04 13:20:00,66.14,66.14,66.14,66.14,400.0,52.8573,52.8573,52.8573,52.8573,400.0
2018-09-04 13:25:00,66.13,66.13,66.12,66.12,400.0,52.8493,52.8493,52.8413,52.8413,400.0
2018-09-04 13:30:00,66.1,66.15,66.1,66.15,1145.0,52.8253,52.8653,52.8253,52.8653,1145.0
2018-09-04 13:35:00,66.13,66.14,66.13,66.14,600.0,52.8493,52.8573,52.8493,52.8573,600.0
2018-09-04 13:40:00,66.13,66.13,66.12,66.12,600.0,52.8493,52.8493,52.8413,52.8413,600.0
2018-09-04 13:45:00,66.11,66.15,66.11,66.15,1414.0,52.8333,52.8653,52.8333,52.8653,1414.0
2018-09-04 13:50:00,66.17,66.2,66.17,66.18,700.0,52.8813,52.9053,52.8813,52.8893,700.0
2018-09-04 13:55:00,66.17,66.17,66.15,66.15,600.0,52.8813,52.8813,52.8653,52.8653,600.0
2018-09-04 14:00:00,66.13,66.16,66.12,66.12,1800.0,52.8493,52.8733,52.8413,52.8413,1800.0
2018-09-04 14:05:00,66.13,66.14,66.13,66.13,1600.0,52.8493,52.8573,52.8493,52.8493,1600.0
2018-09-04 14:10:00,66.13,66.13,66.12,66.12,400.0,52.8493,52.8493,52.8413,52.8413,400.0
2018-09-04 14:15:00,66.07,66.07,66.01,66.02,700.0,52.8014,52.8014,52.7534,52.7614,700.0
2018-09-04 14:20:00,66.03,66.06,66.03,66.06,400.0,52.7694,52.7934,52.7694,52.7934,400.0
2018-09-04 14:25:00,66.07,66.17,66.07,66.17,400.0,52.8014,52.8813,52.8014,52.8813,400.0
2018-09-04 14:30:00,66.17,66.19,66.17,66.17,500.0,52.8813,52.8973,52.8813,52.8813,500.0
2018-09-04 14:35:00,66.17,66.18,66.17,66.18,400.0,52.8813,52.8893,52.8813,52.8893,400.0
2018-09-04 14:40:00,66.19,66.2,66.17,66.2,700.0,52.8973,52.9053,52.8813,52.9053,700.0
2018-09-04 14:45:00,66.19,66.2,66.19,66.19,500.0,52.8973,52.9053,52.8973,52.8973,500.0
2018-09-04 14:50:00,66.19,66.26,66.19,66.26,600.0,52.8973,52.9532,52.8973,52.9532,600.0
2018-09-04 14:55:00,66.24,66.24,66.22,66.22,1000.0,52.9372,52.9372,52.9212,52.9212,1000.0
2018-09-04 15:00:00,66.26,66.26,66.22,66.23,1000.0,52.9532,52.9532,52.9212,52.9292,1000.0
2018-09-04 15:05:00,66.24,66.28,66.24,66.28,600.0,52.9372,52.9692,52.9372,52.9692,600.0
2018-09-04 15:10:00,66.24,66.24,66.2,66.2,600.0,52.9372,52.9372,52.9053,52.9053,600.0
2018-09-04 15:15:00,66.2,66.21,66.19,66.19,600.0,52.9053,52.9132,52.8973,52.8973,600.0
2018-09-04 15:20:00,66.2,66.2,66.17,66.2,900.0,52.9053,52.9053,52.8813,52.9053,900.0
2018-09-04 15:25:00,66.17,66.2,66.17,66.2,803.0,52.8813,52.9053,52.8813,52.9053,803.0
2018-09-04 15:30:00,66.19,66.19,66.15,66.16,1400.0,52.8973,52.8973,52.8653,52.8733,1400.0
2018-09-04 15:35:00,66.18,66.2,66.14,66.15,2200.0,52.8893,52.9053,52.8573,52.8653,2200.0
2018-09-04 15:40:00,66.15,66.18,66.14,66.16,2400.0,52.8653,52.8893,52.8573,52.8733,2400.0
2018-09-04 15:45:00,66.14,66.18,66.14,66.16,1651.0,52.8573,52.8893,52.8573,52.8733,1651.0
2018-09-04 15:50:00,66.16,66.21,66.16,66.19,3168.0,52.8733,52.9132,52.8733,52.8973,3168.0
2018-09-04 15:55:00,66.19,66.24,66.19,66.23,4051.0,52.8973,52.9372,52.8973,52.9292,4051.0
2018-09-05 09:30:00,65.99,65.99,65.58,65.58,500.0,52.7374,52.7374,52.4098,52.4098,500.0
2018-09-05 09:35:00,65.76,66.0,65.76,66.0,6516.0,52.5536,52.7454,52.5536,52.7454,6516.0
2018-09-05 09:40:00,66.07,66.23,66.07,66.19,800.0,52.8014,52.9292,52.8014,52.8973,800.0
2018-09-05 09:45:00,66.28,66.28,66.12,66.17,500.0,52.9692,52.9692,52.8413,52.8813,500.0
2018-09-05 09:50:00,66.22,66.3,66.22,66.3,200.0,52.9212,52.9852,52.9212,52.9852,200.0
2018-09-05 09:55:00,66.37,66.37,66.37,66.37,100.0,53.0411,53.0411,53.0411,53.0411,100.0
2018-09-05 10:00:00,66.27,66.51,66.27,66.51,300.0,52.9612,53.153,52.9612,53.153,300.0
2018-09-05 10:05:00,66.57,66.59,66.47,66.47,600.0,53.2009,53.2169,53.121,53.121,600.0
2018-09-05 10:10:00,66.46,66.55,66.45,66.55,500.0,53.113,53.185,53.105,53.185,500.0
2018-09-05 10:15:00,66.57,66.61,66.57,66.59,2854.0,53.2009,53.2329,53.2009,53.2169,2854.0
2018-09-05 10:20:00,66.55,66.55,66.49,66.49,200.0,53.185,53.185,53.137,53.137,200.0
2018-09-05 10:25:00,66.58,66.7,66.58,66.7,400.0,53.2089,53.3048,53.2089,53.3048,400.0
2018-09-05 10:30:00,66.71,66.86,66.7,66.86,1100.0,53.3128,53.4327,53.3048,53.4327,1100.0
2018-09-05 10:35:00,66.88,66.98,66.88,66.96,600.0,53.4487,53.5286,53.4487,53.5126,600.0
2018-09-05 10:40:00,66.91,66.98,66.88,66.89,800.0,53.4727,53.5286,53.4487,53.4567,800.0
2018-09-05 10:45:00,66.87,67.03,66.87,66.98,800.0,53.4407,53.5686,53.4407,53.5286,800.0
2018-09-05 10:50:00,67.0,67.09,67.0,67.05,1700.0,53.5446,53.6165,53.5446,53.5846,1700.0
2018-09-05 10:55:00,67.06,67.06,66.84,66.91,1100.0,53.5925,53.5925,53.4167,53.4727,1100.0
2018-09-05 11:00:00,66.9,67.05,66.9,67.05,400.0,53.4647,53.5846,53.4647,53.5846,400.0
2018-09-05 11:05:00,67.07,67.08,67.05,67.08,400.0,53.6005,53.6085,53.5846,53.6085,400.0
2018-09-05 11:10:00,67.07,67.24,67.07,67.2,1400.0,53.6005,53.7364,53.6005,53.7044,1400.0
2018-09-05 11:15:00,67.19,67.24,67.19,67.24,600.0,53.6964,53.7364,53.6964,53.7364,600.0
2018-09-05 11:20:00,67.28,67.3,67.19,67.19,1000.0,53.7684,53.7843,53.6964,53.6964,1000.0
2018-09-05 11:25:00,67.2,67.3,67.2,67.28,900.0,53.7044,53.7843,53.7044,53.7684,900.0
2018-09-05 11:30:00,67.25,67.25,67.21,67.21,600.0,53.7444,53.7444,53.7124,53.7124,600.0
2018-09-05 11:35:00,67.23,67.23,67.12,67.18,2100.0,53.7284,53.7284,53.6405,53.6884,2100.0
2018-09-05 11:40:00,67.18,67.34,67.18,67.31,1200.0,53.6884,53.8163,53.6884,53.7923,1200.0
2018-09-05 11:45:00,67.36,67.44,67.36,67.38,1300.0,53.8323,53.8962,53.8323,53.8483,1300.0
2018-09-05 11:50:00,67.32,67.32,67.3,67.31,400.0,53.8003,53.8003,53.7843,53.7923,400.0
2018-09-05 11:55:00,67.32,67.32,67.32,67.32,100.0,53.8003,53.8003,53.8003,53.8003,100.0
2018-09-05 12:00:00,67.3,67.31,67.19,67.2,400.0,53.7843,53.7923,53.6964,53.7044,400.0
2018-09-05 12:05:00,67.15,67.15,67.15,67.15,200.0,53.6645,53.6645,53.6645,53.6645,200.0
2018-09-05 12:10:00,67.17,67.17,67.15,67.16,500.0,53.6805,53.6805,53.6645,53.6725,500.0
2018-09-05 12:15:00,67.18,67.18,67.14,67.14,800.0,53.6884,53.6884,53.6565,53.6565,800.0
2018-09-05 12:20:00,67.18,67.19,67.16,67.19,400.0,53.6884,53.6964,53.6725,53.6964,400.0
2018-09-05 12:25:00,67.18,67.18,67.15,67.15,1100.0,53.6884,53.6884,53.6645,53.6645,1100.0
2018-09-05 12:30:00,67.18,67.18,67.13,67.13,500.0,53.6884,53.6884,53.6485,53.6485,500.0
2018-09-05 12:35:00,67.15,67.18,67.14,67.14,900.0,53.6645,53.6884,53.6565,53.6565,900.0
2018-09-05 12:40:00,67.13,67.15,67.1,67.15,2661.0,53.6485,53.6645,53.6245,53.6645,2661.0
2018-09-05 12:45:00,67.14,67.18,67.14,67.18,600.0,53.6565,53.6884,53.6565,53.6884,600.0
2018-09-05 12:50:00,67.16,67.21,67.16,67.21,900.0,53.6725,53.7124,53.6725,53.7124,900.0
2018-09-05 12:55:00,67.21,67.28,67.21,67.27,700.0,53.7124,53.7684,53.7124,53.7604,700.0
2018-09-05 13:00:00,67.3,67.3,67.27,67.27,800.0,53.7843,53.7843,53.7604,53.7604,800.0
2018-09-05 13:05:00,67.27,67.3,67.27,67.29,637.0,53.7604,53.7843,53.7604,53.7764,637.0
2018-09-05 13:10:00,67.27,67.28,67.26,67.28,2853.0,53.7604,53.7684,53.7524,53.7684,2853.0
2018-09-05 13:15:00,67.29,67.33,67.27,67.27,1450.0,53.7764,53.8083,53.7604,53.7604,1450.0
2018-09-05 13:20:00,67.27,67.28,67.24,67.24,500.0,53.7604,53.7684,53.7364,53.7364,500.0
2018-09-05 13:25:00,67.26,67.3,67.26,67.3,400.0,53.7524,53.7843,53.7524,53.7843,400.0
2018-09-05 13:30:00,67.34,67.37,67.34,67.37,690.0,53.8163,53.8403,53.8163,53.8403,690.0
2018-09-05 13:35:00,67.36,67.36,67.36,67.36,200.0,53.8323,53.8323,53.8323,53.8323,200.0
2018-09-05 13:40:00,67.35,67.35,67.34,67.34,300.0,53.8243,53.8243,53.8163,53.8163,300.0
2018-09-05 13:45:00,67.31,67.31,67.31,67.31,100.0,53.7923,53.7923,53.7923,53.7923,100.0
2018-09-05 13:50:00,67.31,67.31,67.27,67.27,600.0,53.7923,53.7923,53.7604,53.7604,600.0
2018-09-05 13:55:00,67.26,67.29,67.26,67.29,300.0,53.7524,53.7764,53.7524,53.7764,300.0
2018-09-05 14:00:00,67.33,67.39,67.33,67.39,200.0,53.8083,53.8563,53.8083,53.8563,200.0
2018-09-05 14:05:00,67.39,67.41,67.39,67.41,300.0,53.8563,53.8723,53.8563,53.8723,300.0
2018-09-05 14:10:00,67.42,67.42,67.42,67.42,100.0,53.8802,53.8802,53.8802,53.8802,100.0
2018-09-05 14:15:00,67.45,67.46,67.45,67.46,300.0,53.9042,53.9122,53.9042,53.9122,300.0
2018-09-05 14:20:00,67.46,67.5,67.46,67.5,300.0,53.9122,53.9442,53.9122,53.9442,300.0
2018-09-05 14:25:00,67.47,67.47,67.44,67.44,500.0,53.9202,53.9202,53.8962,53.8962,500.0
2018-09-05 14:30:00,67.43,67.43,67.43,67.43,400.0,53.8882,53.8882,53.8882,53.8882,400.0
2018-09-05 14:35:00,67.46,67.48,67.46,67.46,300.0,53.9122,53.9282,53.9122,53.9122,300.0
2018-09-05 14:40:00,67.44,67.44,67.42,67.42,458.0,53.8962,53.8962,53.8802,53.8802,458.0
2018-09-05 14:45:00,67.42,67.42,67.33,67.33,900.0,53.8802,53.8802,53.8083,53.8083,900.0
2018-09-05 14:50:00,67.32,67.33,67.31,67.31,1000.0,53.8003,53.8083,53.7923,53.7923,1000.0
2018-09-05 14:55:00,67.3,67.3,67.3,67.3,700.0,53.7843,53.7843,53.7843,53.7843,700.0
2018-09-05 15:00:00,67.3,67.32,67.28,67.28,800.0,53.7843,53.8003,53.7684,53.7684,800.0
2018-09-05 15:05:00,67.29,67.29,67.28,67.28,748.0,53.7764,53.7764,53.7684,53.7684,748.0
2018-09-05 15:10:00,67.28,67.28,67.25,67.25,600.0,53.7684,53.7684,53.7444,53.7444,600.0
2018-09-05 15:15:00,67.25,67.26,67.23,67.23,900.0,53.7444,53.7524,53.7284,53.7284,900.0
2018-09-05 15:20:00,67.21,67.21,67.17,67.18,1000.0,53.7124,53.7124,53.6805,53.6884,1000.0
2018-09-05 15:25:00,67.19,67.23,67.19,67.2,1200.0,53.6964,53.7284,53.6964,53.7044,1200.0
2018-09-05 15:30:00,67.2,67.23,67.2,67.23,700.0,53.7044,53.7284,53.7044,53.7284,700.0
2018-09-05 15:35:00,67.21,67.22,67.2,67.22,1000.0,53.7124,53.7204,53.7044,53.7204,1000.0
2018-09-05 15:40:00,67.23,67.25,67.22,67.24,1800.0,53.7284,53.7444,53.7204,53.7364,1800.0
2018-09-05 15:45:00,67.23,67.24,67.19,67.22,3200.0,53.7284,53.7364,53.6964,53.7204,3200.0
2018-09-05 15:50:00,67.22,67.28,67.21,67.24,3500.0,53.7204,53.7684,53.7124,53.7364,3500.0
2018-09-05 15:55:00,67.25,67.27,67.24,67.25,7954.0,53.7444,53.7604,53.7364,53.7444,7954.0
2018-09-06 09:30:00,67.25,67.28,67.2,67.2,600.0,53.7444,53.7684,53.7044,53.7044,600.0
2018-09-06 09:35:00,67.2,67.2,67.2,67.2,0.0,53.7044,53.7044,53.7044,53.7044,0.0
2018-09-06 09:40:00,67.35,67.43,67.35,67.41,300.0,53.8243,53.8882,53.8243,53.8723,300.0
2018-09-06 09:45:00,67.44,67.44,67.35,67.35,300.0,53.8962,53.8962,53.8243,53.8243,300.0
2018-09-06 09:50:00,67.42,67.42,67.38,67.42,300.0,53.8802,53.8802,53.8483,53.8802,300.0
2018-09-06 09:55:00,67.41,67.41,67.29,67.29,500.0,53.8723,53.8723,53.7764,53.7764,500.0
2018-09-06 10:00:00,67.4,67.4,67.4,67.4,200.0,53.8643,53.8643,53.8643,53.8643,200.0
2018-09-06 10:05:00,67.35,67.37,67.35,67.37,200.0,53.8243,53.8403,53.8243,53.8403,200.0
2018-09-06 10:10:00,67.44,67.44,67.34,67.34,200.0,53.8962,53.8962,53.8163,53.8163,200.0
2018-09-06 10:15:00,67.41,67.41,67.31,67.31,800.0,53.8723,53.8723,53.7923,53.7923,800.0
2018-09-06 10:20:00,67.27,67.28,67.27,67.28,501.0,53.7604,53.7684,53.7604,53.7684,501.0
2018-09-06 10:25:00,67.2,67.26,67.19,67.24,500.0,53.7044,53.7524,53.6964,53.7364,500.0
2018-09-06 10:30:00,67.26,67.3,67.26,67.3,600.0,53.7524,53.7843,53.7524,53.7843,600.0
2018-09-06 10:35:00,67.35,67.4,67.35,67.4,400.0,53.8243,53.8643,53.8243,53.8643,400.0
2018-09-06 10:40:00,67.41,67.52,67.38,67.52,700.0,53.8723,53.9602,53.8483,53.9602,700.0
2018-09-06 10:45:00,67.52,67.56,67.47,67.56,710.0,53.9602,53.9921,53.9202,53.9921,710.0
2018-09-06 10:50:00,67.56,67.56,67.48,67.48,400.0,53.9921,53.9921,53.9282,53.9282,400.0
2018-09-06 10:55:00,67.53,67.53,67.5,67.5,500.0,53.9682,53.9682,53.9442,53.9442,500.0
2018-09-06 11:00:00,67.49,67.52,67.46,67.47,700.0,53.9362,53.9602,53.9122,53.9202,700.0
2018-09-06 11:05:00,67.38,67.53,67.38,67.52,633.0,53.8483,53.9682,53.8483,53.9602,633.0
2018-09-06 11:10:00,67.49,67.49,67.49,67.49,300.0,53.9362,53.9362,53.9362,53.9362,300.0
2018-09-06 11:15:00,67.48,67.48,67.48,67.48,200.0,53.9282,53.9282,53.9282,53.9282,200.0
2018-09-06 11:20:00,67.5,67.57,67.43,67.43,600.0,53.9442,54.0001,53.8882,53.8882,600.0
2018-09-06 11:25:00,67.47,67.47,67.33,67.35,2900.0,53.9202,53.9202,53.8083,53.8243,2900.0
2018-09-06 11:30:00,67.31,67.39,67.31,67.39,1922.0,53.7923,53.8563,53.7923,53.8563,1922.0
2018-09-06 11:35:00,67.39,67.41,67.39,67.41,200.0,53.8563,53.8723,53.8563,53.8723,200.0
2018-09-06 11:40:00,67.43,67.43,67.43,67.43,100.0,53.8882,53.8882,53.8882,53.8882,100.0
2018-09-06 11:45:00,67.38,67.4,67.38,67.4,200.0,53.8483,53.8643,53.8483,53.8643,200.0
2018-09-06 11:50:00,67.43,67.43,67.43,67.43,100.0,53.8882,53.8882,53.8882,53.8882,100.0
2018-09-06 11:55:00,67.43,67.43,67.43,67.43,0.0,53.8882,53.8882,53.8882,53.8882,0.0
2018-09-06 12:00:00,67.49,67.49,67.46,67.47,400.0,53.9362,53.9362,53.9122,53.9202,400.0
2018-09-06 12:05:00,67.42,67.46,67.42,67.46,300.0,53.8802,53.9122,53.8802,53.9122,300.0
2018-09-06 12:10:00,67.51,67.51,67.48,67.48,200.0,53.9522,53.9522,53.9282,53.9282,200.0
2018-09-06 12:15:00,67.49,67.53,67.49,67.53,200.0,53.9362,53.9682,53.9362,53.9682,200.0
2018-09-06 12:20:00,67.5,67.5,67.5,67.5,100.0,53.9442,53.9442,53.9442,53.9442,100.0
2018-09-06 12:25:00,67.55,67.55,67.53,67.53,300.0,53.9841,53.9841,53.9682,53.9682,300.0
2018-09-06 12:30:00,67.53,67.55,67.53,67.55,500.0,53.9682,53.9841,53.9682,53.9841,500.0
2018-09-06 12:35:00,67.58,67.58,67.53,67.53,1700.0,54.0081,54.0081,53.9682,53.9682,1700.0
2018-09-06 12:40:00,67.53,67.53,67.5,67.5,1000.0,53.9682,53.9682,53.9442,53.9442,1000.0
2018-09-06 12:45:00,67.52,67.52,67.5,67.5,200.0,53.9602,53.9602,53.9442,53.9442,200.0
2018-09-06 12:50:00,67.47,67.51,67.47,67.51,1100.0,53.9202,53.9522,53.9202,53.9522,1100.0
2018-09-06 12:55:00,67.53,67.6,67.53,67.6,400.0,53.9682,54.0241,53.9682,54.0241,400.0
2018-09-06 13:00:00,67.62,67.64,67.62,67.64,1399.0,54.0401,54.0561,54.0401,54.0561,1399.0
2018-09-06 13:05:00,67.68,67.7,67.65,67.65,1000.0,54.088,54.104,54.0641,54.0641,1000.0
2018-09-06 13:10:00,67.59,67.59,67.51,67.51,699.0,54.0161,54.0161,53.9522,53.9522,699.0
2018-09-06 13:15:00,67.5,67.5,67.44,67.44,2500.0,53.9442,53.9442,53.8962,53.8962,2500.0
2018-09-06 13:20:00,67.47,67.47,67.47,67.47,100.0,53.9202,53.9202,53.9202,53.9202,100.0
2018-09-06 13:25:00,67.46,67.46,67.44,67.44,300.0,53.9122,53.9122,53.8962,53.8962,300.0
2018-09-06 13:30:00,67.48,67.51,67.48,67.49,300.0,53.9282,53.9522,53.9282,53.9362,300.0
2018-09-06 13:35:00,67.5,67.5,67.48,67.48,700.0,53.9442,53.9442,53.9282,53.9282,700.0
2018-09-06 13:40:00,67.49,67.5,67.45,67.45,700.0,53.9362,53.9442,53.9042,53.9042,700.0
2018-09-06 13:45:00,67.44,67.44,67.44,67.44,300.0,53.8962,53.8962,53.8962,53.8962,300.0
2018-09-06 13:50:00,67.44,67.44,67.44,67.44,0.0,53.8962,53.8962,53.8962,53.8962,0.0
2018-09-06 13:55:00,67.42,67.43,67.4,67.43,500.0,53.8802,53.8882,53.8643,53.8882,500.0
2018-09-06 14:00:00,67.43,67.43,67.43,67.43,0.0,53.8882,53.8882,53.8882,53.8882,0.0
2018-09-06 14:05:00,67.44,67.45,67.44,67.45,300.0,53.8962,53.9042,53.8962,53.9042,300.0
2018-09-06 14:10:00,67.47,67.52,67.47,67.52,500.0,53.9202,53.9602,53.9202,53.9602,500.0
2018-09-06 14:15:00,67.51,67.51,67.51,67.51,100.0,53.9522,53.9522,53.9522,53.9522,100.0
2018-09-06 14:20:00,67.48,67.5,67.48,67.49,785.0,53.9282,53.9442,53.9282,53.9362,785.0
2018-09-06 14:25:00,67.48,67.5,67.48,67.49,400.0,53.9282,53.9442,53.9282,53.9362,400.0
2018-09-06 14:30:00,67.51,67.51,67.5,67.5,800.0,53.9522,53.9522,53.9442,53.9442,800.0
2018-09-06 14:35:00,67.51,67.51,67.45,67.45,600.0,53.9522,53.9522,53.9042,53.9042,600.0
2018-09-06 14:40:00,67.43,67.47,67.43,67.46,300.0,53.8882,53.9202,53.8882,53.9122,300.0
2018-09-06 14:45:00,67.46,67.46,67.43,67.43,500.0,53.9122,53.9122,53.8882,53.8882,500.0
2018-09-06 14:50:00,67.38,67.38,67.38,67.38,400.0,53.8483,53.8483,53.8483,53.8483,400.0
2018-09-06 14:55:00,67.37,67.37,67.35,67.35,200.0,53.8403,53.8403,53.8243,53.8243,200.0
2018-09-06 15:00:00,67.37,67.44,67.37,67.44,400.0,53.8403,53.8962,53.8403,53.8962,400.0
2018-09-06 15:05:00,67.46,67.47,67.46,67.47,200.0,53.9122,53.9202,53.9122,53.9202,200.0
2018-09-06 15:10:00,67.48,67.49,67.48,67.49,200.0,53.9282,53.9362,53.9282,53.9362,200.0
2018-09-06 15:15:00,67.49,67.52,67.49,67.5,1000.0,53.9362,53.9602,53.9362,53.9442,1000.0
2018-09-06 15:20:00,67.49,67.49,67.48,67.49,434.0,53.9362,53.9362,53.9282,53.9362,434.0
2018-09-06 15:25:00,67.49,67.5,67.49,67.5,300.0,53.9362,53.9442,53.9362,53.9442,300.0
2018-09-06 15:30:00,67.48,67.51,67.47,67.51,1200.0,53.9282,53.9522,53.9202,53.9522,1200.0
2018-09-06 15:35:00,67.51,67.52,67.48,67.48,1085.0,53.9522,53.9602,53.9282,53.9282,1085.0
2018-09-06 15:40:00,67.47,67.47,67.42,67.42,521.0,53.9202,53.9202,53.8802,53.8802,521.0
2018-09-06 15:45:00,67.41,67.47,67.41,67.47,2100.0,53.8723,53.9202,53.8723,53.9202,2100.0
2018-09-06 15:50:00,67.45,67.46,67.44,67.45,900.0,53.9042,53.9122,53.8962,53.9042,900.0
2018-09-06 15:55:00,67.44,67.5,67.44,67.44,4207.0,53.8962,53.9442,53.8962,53.8962,4207.0
2018-09-07 09:30:00,67.0,67.0,66.91,66.91,300.0,53.5446,53.5446,53.4727,53.4727,300.0
2018-09-07 09:35:00,66.72,66.72,66.63,66.69,700.0,53.3208,53.3208,53.2489,53.2968,700.0
2018-09-07 09:40:00,66.57,66.57,66.51,66.51,300.0,53.2009,53.2009,53.153,53.153,300.0
2018-09-07 09:45:00,66.41,66.41,66.38,66.38,400.0,53.0731,53.0731,53.0491,53.0491,400.0
2018-09-07 09:50:00,66.45,66.49,66.45,66.49,200.0,53.105,53.137,53.105,53.137,200.0
2018-09-07 09:55:00,66.35,66.35,66.35,66.35,100.0,53.0251,53.0251,53.0251,53.0251,100.0
2018-09-07 10:00:00,66.41,66.41,66.41,66.41,100.0,53.0731,53.0731,53.0731,53.0731,100.0
2018-09-07 10:05:00,66.59,66.6,66.59,66.59,300.0,53.2169,53.2249,53.2169,53.2169,300.0
2018-09-07 10:10:00,66.54,66.56,66.54,66.56,300.0,53.177,53.193,53.177,53.193,300.0
2018-09-07 10:15:00,66.6,66.6,66.6,66.6,464.0,53.2249,53.2249,53.2249,53.2249,464.0
2018-09-07 10:20:00,66.56,66.68,66.55,66.68,599.0,53.193,53.2889,53.185,53.2889,599.0
2018-09-07 10:25:00,66.65,66.65,66.63,66.63,200.0,53.2649,53.2649,53.2489,53.2489,200.0
2018-09-07 10:30:00,66.63,66.63,66.63,66.63,0.0,53.2489,53.2489,53.2489,53.2489,0.0
2018-09-07 10:35:00,66.52,66.52,66.52,66.52,100.0,53.161,53.161,53.161,53.161,100.0
2018-09-07 10:40:00,66.52,66.52,66.52,66.52,0.0,53.161,53.161,53.161,53.161,0.0
2018-09-07 10:45:00,66.52,66.52,66.52,66.52,0.0,53.161,53.161,53.161,53.161,0.0
2018-09-07 10:50:00,66.54,66.54,66.54,66.54,100.0,53.177,53.177,53.177,53.177,100.0
2018-09-07 10:55:00,66.49,66.49,66.49,66.49,300.0,53.137,53.137,53.137,53.137,300.0
2018-09-07 11:00:00,66.44,66.46,66.44,66.46,200.0,53.0971,53.113,53.0971,53.113,200.0
2018-09-07 11:05:00,66.43,66.43,66.43,66.43,100.0,53.0891,53.0891,53.0891,53.0891,100.0
2018-09-07 11:10:00,66.35,66.35,66.35,66.35,100.0,53.0251,53.0251,53.0251,53.0251,100.0
2018-09-07 11:15:00,66.4,66.4,66.4,66.4,100.0,53.0651,53.0651,53.0651,53.0651,100.0
2018-09-07 11:20:00,66.4,66.4,66.4,66.4,200.0,53.0651,53.0651,53.0651,53.0651,200.0
2018-09-07 11:25:00,66.38,66.38,66.38,66.38,100.0,53.0491,53.0491,53.0491,53.0491,100.0
2018-09-07 11:30:00,66.42,66.46,66.41,66.46,700.0,53.0811,53.113,53.0731,53.113,700.0
2018-09-07 11:35:00,66.49,66.55,66.49,66.55,849.0,53.137,53.185,53.137,53.185,849.0
2018-09-07 11:40:00,66.54,66.55,66.54,66.55,300.0,53.177,53.185,53.177,53.185,300.0
2018-09-07 11:45:00,66.54,66.54,66.54,66.54,100.0,53.177,53.177,53.177,53.177,100.0
2018-09-07 11:50:00,66.56,66.56,66.55,66.55,400.0,53.193,53.193,53.185,53.185,400.0
2018-09-07 11:55:00,66.5,66.5,66.5,66.5,100.0,53.145,53.145,53.145,53.145,100.0
2018-09-07 12:00:00,66.52,66.52,66.52,66.52,100.0,53.161,53.161,53.161,53.161,100.0
2018-09-07 12:05:00,66.58,66.58,66.49,66.49,368.0,53.2089,53.2089,53.137,53.137,368.0
2018-09-07 12:10:00,66.49,66.52,66.49,66.52,200.0,53.137,53.161,53.137,53.161,200.0
2018-09-07 12:15:00,66.49,66.5,66.48,66.5,300.0,53.137,53.145,53.129,53.145,300.0
2018-09-07 12:20:00,66.47,66.49,66.46,66.46,700.0,53.121,53.137,53.113,53.113,700.0
2018-09-07 12:25:00,66.46,66.46,66.46,66.46,0.0,53.113,53.113,53.113,53.113,0.0
2018-09-07 12:30:00,66.52,66.52,66.52,66.52,100.0,53.161,53.161,53.161,53.161,100.0
2018-09-07 12:35:00,66.49,66.49,66.49,66.49,100.0,53.137,53.137,53.137,53.137,100.0
2018-09-07 12:40:00,66.54,66.54,66.54,66.54,100.0,53.177,53.177,53.177,53.177,100.0
2018-09-07 12:45:00,66.56,66.56,66.56,66.56,100.0,53.193,53.193,53.193,53.193,100.0
2018-09-07 12:50:00,66.51,66.51,66.48,66.48,400.0,53.153,53.153,53.129,53.129,400.0
2018-09-07 12:55:00,66.46,66.48,66.46,66.48,200.0,53.113,53.129,53.113,53.129,200.0
2018-09-07 13:00:00,66.49,66.49,66.44,66.44,200.0,53.137,53.137,53.0971,53.0971,200.0
2018-09-07 13:05:00,66.47,66.47,66.43,66.43,200.0,53.121,53.121,53.0891,53.0891,200.0
2018-09-07 13:10:00,66.43,66.43,66.43,66.43,0.0,53.0891,53.0891,53.0891,53.0891,0.0
2018-09-07 13:15:00,66.4,66.4,66.39,66.39,200.0,53.0651,53.0651,53.0571,53.0571,200.0
2018-09-07 13:20:00,66.39,66.39,66.39,66.39,0.0,53.0571,53.0571,53.0571,53.0571,0.0
2018-09-07 13:25:00,66.36,66.37,66.36,66.37,200.0,53.0331,53.0411,53.0331,53.0411,200.0
2018-09-07 13:30:00,66.37,66.39,66.37,66.39,200.0,53.0411,53.0571,53.0411,53.0571,200.0
2018-09-07 13:35:00,66.36,66.36,66.35,66.35,400.0,53.0331,53.0331,53.0251,53.0251,400.0
2018-09-07 13:40:00,66.36,66.36,66.36,66.36,100.0,53.0331,53.0331,53.0331,53.0331,100.0
2018-09-07 13:45:00,66.36,66.36,66.36,66.36,225.0,53.0331,53.0331,53.0331,53.0331,225.0
2018-09-07 13:50:00,66.36,66.36,66.36,66.36,0.0,53.0331,53.0331,53.0331,53.0331,0.0
2018-09-07 13:55:00,66.43,66.44,66.43,66.44,200.0,53.0891,53.0971,53.0891,53.0971,200.0
2018-09-07 14:00:00,66.46,66.46,66.44,66.44,300.0,53.113,53.113,53.0971,53.0971,300.0
2018-09-07 14:05:00,66.44,66.44,66.44,66.44,0.0,53.0971,53.0971,53.0971,53.0971,0.0
2018-09-07 14:10:00,66.47,66.47,66.46,66.46,400.0,53.121,53.121,53.113,53.113,400.0
2018-09-07 14:15:00,66.48,66.48,66.48,66.48,200.0,53.129,53.129,53.129,53.129,200.0
2018-09-07 14:20:00,66.48,66.48,66.48,66.48,0.0,53.129,53.129,53.129,53.129,0.0
2018-09-07 14:25:00,66.48,66.48,66.43,66.43,500.0,53.129,53.129,53.0891,53.0891,500.0
2018-09-07 14:30:00,66.42,66.44,66.42,66.42,600.0,53.0811,53.0971,53.0811,53.0811,600.0
2018-09-07 14:35:00,66.4,66.4,66.4,66.4,100.0,53.0651,53.0651,53.0651,53.0651,100.0
2018-09-07 14:40:00,66.41,66.41,66.41,66.41,200.0,53.0731,53.0731,53.0731,53.0731,200.0
2018-09-07 14:45:00,66.39,66.44,66.39,66.44,1300.0,53.0571,53.0971,53.0571,53.0971,1300.0
2018-09-07 14:50:00,66.41,66.43,66.41,66.43,400.0,53.0731,53.0891,53.0731,53.0891,400.0
2018-09-07 14:55:00,66.43,66.46,66.43,66.46,400.0,53.0891,53.113,53.0891,53.113,400.0
2018-09-07 15:00:00,66.48,66.5,66.47,66.49,800.0,53.129,53.145,53.121,53.137,800.0
2018-09-07 15:05:00,66.47,66.47,66.46,66.46,200.0,53.121,53.121,53.113,53.113,200.0
2018-09-07 15:10:00,66.46,66.46,66.43,66.44,400.0,53.113,53.113,53.0891,53.0971,400.0
2018-09-07 15:15:00,66.4,66.4,66.36,66.36,300.0,53.0651,53.0651,53.0331,53.0331,300.0
2018-09-07 15:20:00,66.34,66.34,66.3,66.31,1200.0,53.0171,53.0171,52.9852,52.9932,1200.0
2018-09-07 15:25:00,66.32,66.35,66.32,66.34,2225.0,53.0012,53.0251,53.0012,53.0171,2225.0
2018-09-07 15:30:00,66.36,66.39,66.36,66.39,500.0,53.0331,53.0571,53.0331,53.0571,500.0
2018-09-07 15:35:00,66.4,66.4,66.39,66.4,500.0,53.0651,53.0651,53.0571,53.0651,500.0
2018-09-07 15:40:00,66.38,66.38,66.36,66.36,900.0,53.0491,53.0491,53.0331,53.0331,900.0
2018-09-07 15:45:00,66.37,66.4,66.37,66.4,1000.0,53.0411,53.0651,53.0411,53.0651,1000.0
2018-09-07 15:50:00,66.4,66.45,66.4,66.45,1700.0,53.0651,53.105,53.0651,53.105,1700.0
2018-09-07 15:55:00,66.45,66.49,66.38,66.39,3200.0,53.105,53.137,53.0491,53.0571,3200.0
2018-09-10 09:35:00,66.85,66.89,66.85,66.89,300.0,53.4247,53.4567,53.4247,53.4567,300.0
2018-09-10 09:40:00,67.07,67.07,67.07,67.07,100.0,53.6005,53.6005,53.6005,53.6005,100.0
2018-09-10 09:45:00,67.06,67.29,67.06,67.29,300.0,53.5925,53.7764,53.5925,53.7764,300.0
2018-09-10 09:50:00,67.32,67.36,67.27,67.27,1400.0,53.8003,53.8323,53.7604,53.7604,1400.0
2018-09-10 09:55:00,67.13,67.13,67.03,67.03,700.0,53.6485,53.6485,53.5686,53.5686,700.0
2018-09-10 10:00:00,66.98,67.0,66.95,66.99,400.0,53.5286,53.5446,53.5046,53.5366,400.0
2018-09-10 10:05:00,66.94,66.99,66.92,66.94,1660.0,53.4966,53.5366,53.4807,53.4966,1660.0
2018-09-10 10:10:00,66.95,67.08,66.92,67.07,1800.0,53.5046,53.6085,53.4807,53.6005,1800.0
2018-09-10 10:15:00,67.09,67.1,67.08,67.08,500.0,53.6165,53.6245,53.6085,53.6085,500.0
2018-09-10 10:20:00,66.96,67.03,66.91,67.02,1499.0,53.5126,53.5686,53.4727,53.5606,1499.0
2018-09-10 10:25:00,67.03,67.03,66.91,66.96,1200.0,53.5686,53.5686,53.4727,53.5126,1200.0
2018-09-10 10:30:00,66.97,67.0,66.96,67.0,1150.0,53.5206,53.5446,53.5126,53.5446,1150.0
2018-09-10 10:35:00,66.97,66.99,66.89,66.91,1914.0,53.5206,53.5366,53.4567,53.4727,1914.0
2018-09-10 10:40:00,66.92,66.92,66.81,66.81,1525.0,53.4807,53.4807,53.3927,53.3927,1525.0
2018-09-10 10:45:00,66.84,66.88,66.83,66.88,2000.0,53.4167,53.4487,53.4087,53.4487,2000.0
2018-09-10 10:50:00,66.83,66.89,66.82,66.84,1700.0,53.4087,53.4567,53.4007,53.4167,1700.0
2018-09-10 10:55:00,66.85,66.85,66.79,66.83,2900.0,53.4247,53.4247,53.3768,53.4087,2900.0
2018-09-10 11:00:00,66.86,66.89,66.86,66.86,1800.0,53.4327,53.4567,53.4327,53.4327,1800.0
2018-09-10 11:05:00,66.86,66.88,66.83,66.86,1832.0,53.4327,53.4487,53.4087,53.4327,1832.0
2018-09-10 11:10:00,66.87,66.89,66.82,66.88,875.0,53.4407,53.4567,53.4007,53.4487,875.0
2018-09-10 11:15:00,66.88,66.91,66.85,66.91,600.0,53.4487,53.4727,53.4247,53.4727,600.0
2018-09-10 11:20:00,66.93,66.93,66.87,66.88,1700.0,53.4887,53.4887,53.4407,53.4487,1700.0
2018-09-10 11:25:00,66.92,66.95,66.92,66.93,800.0,53.4807,53.5046,53.4807,53.4887,800.0
2018-09-10 11:30:00,66.93,66.96,66.89,66.91,1699.0,53.4887,53.5126,53.4567,53.4727,1699.0
2018-09-10 11:35:00,66.86,66.86,66.79,66.84,1100.0,53.4327,53.4327,53.3768,53.4167,1100.0
2018-09-10 11:40:00,66.84,66.84,66.76,66.78,2125.0,53.4167,53.4167,53.3528,53.3688,2125.0
2018-09-10 11:45:00,66.72,66.76,66.71,66.71,1009.0,53.3208,53.3528,53.3128,53.3128,1009.0
2018-09-10 11:50:00,66.76,66.84,66.76,66.83,500.0,53.3528,53.4167,53.3528,53.4087,500.0
2018-09-10 11:55:00,66.82,66.83,66.8,66.81,1000.0,53.4007,53.4087,53.3848,53.3927,1000.0
2018-09-10 12:00:00,66.83,66.9,66.83,66.9,300.0,53.4087,53.4647,53.4087,53.4647,300.0
2018-09-10 12:05:00,66.87,66.87,66.87,66.87,200.0,53.4407,53.4407,53.4407,53.4407,200.0
2018-09-10 12:10:00,66.85,66.85,66.81,66.83,608.0,53.4247,53.4247,53.3927,53.4087,608.0
2018-09-10 12:15:00,66.82,66.84,66.79,66.79,2250.0,53.4007,53.4167,53.3768,53.3768,2250.0
2018-09-10 12:20:00,66.78,66.79,66.75,66.75,1629.0,53.3688,53.3768,53.3448,53.3448,1629.0
2018-09-10 12:25:00,66.76,66.76,66.71,66.72,1119.0,53.3528,53.3528,53.3128,53.3208,1119.0
2018-09-10 12:30:00,66.72,66.76,66.72,66.73,1200.0,53.3208,53.3528,53.3208,53.3288,1200.0
2018-09-10 12:35:00,66.73,66.76,66.73,66.73,1600.0,53.3288,53.3528,53.3288,53.3288,1600.0
2018-09-10 12:40:00,66.74,66.75,66.72,66.75,1348.0,53.3368,53.3448,53.3208,53.3448,1348.0
2018-09-10 12:45:00,66.74,66.79,66.74,66.78,1209.0,53.3368,53.3768,53.3368,53.3688,1209.0
2018-09-10 12:50:00,66.78,66.78,66.78,66.78,300.0,53.3688,53.3688,53.3688,53.3688,300.0
2018-09-10 12:55:00,66.79,66.81,66.79,66.81,500.0,53.3768,53.3927,53.3768,53.3927,500.0
2018-09-10 13:00:00,66.8,66.83,66.79,66.83,1100.0,53.3848,53.4087,53.3768,53.4087,1100.0
2018-09-10 13:05:00,66.84,66.84,66.84,66.84,300.0,53.4167,53.4167,53.4167,53.4167,300.0
2018-09-10 13:10:00,66.84,66.87,66.84,66.87,1435.0,53.4167,53.4407,53.4167,53.4407,1435.0
2018-09-10 13:15:00,66.95,66.96,66.93,66.94,700.0,53.5046,53.5126,53.4887,53.4966,700.0
2018-09-10 13:20:00,66.98,67.0,66.98,67.0,900.0,53.5286,53.5446,53.5286,53.5446,900.0
2018-09-10 13:25:00,67.04,67.04,67.03,67.04,600.0,53.5766,53.5766,53.5686,53.5766,600.0
2018-09-10 13:30:00,67.02,67.02,67.01,67.01,800.0,53.5606,53.5606,53.5526,53.5526,800.0
2018-09-10 13:35:00,67.02,67.02,67.0,67.01,400.0,53.5606,53.5606,53.5446,53.5526,400.0
2018-09-10 13:40:00,67.02,67.02,67.02,67.02,300.0,53.5606,53.5606,53.5606,53.5606,300.0
2018-09-10 13:45:00,67.03,67.07,67.03,67.06,2108.0,53.5686,53.6005,53.5686,53.5925,2108.0
2018-09-10 13:50:00,67.09,67.09,67.08,67.08,500.0,53.6165,53.6165,53.6085,53.6085,500.0
2018-09-10 13:55:00,67.07,67.07,67.05,67.05,300.0,53.6005,53.6005,53.5846,53.5846,300.0
2018-09-10 14:00:00,67.09,67.11,67.09,67.09,700.0,53.6165,53.6325,53.6165,53.6165,700.0
2018-09-10 14:05:00,67.07,67.1,67.07,67.08,700.0,53.6005,53.6245,53.6005,53.6085,700.0
2018-09-10 14:10:00,67.07,67.08,67.05,67.05,900.0,53.6005,53.6085,53.5846,53.5846,900.0
2018-09-10 14:15:00,67.01,67.01,67.0,67.0,600.0,53.5526,53.5526,53.5446,53.5446,600.0
2018-09-10 14:20:00,66.99,67.0,66.99,67.0,800.0,53.5366,53.5446,53.5366,53.5446,800.0
2018-09-10 14:25:00,66.98,66.99,66.98,66.99,300.0,53.5286,53.5366,53.5286,53.5366,300.0
2018-09-10 14:30:00,67.0,67.03,67.0,67.02,600.0,53.5446,53.5686,53.5446,53.5606,600.0
2018-09-10 14:35:00,67.04,67.04,66.99,67.01,1500.0,53.5766,53.5766,53.5366,53.5526,1500.0
2018-09-10 14:40:00,67.01,67.02,67.0,67.0,1100.0,53.5526,53.5606,53.5446,53.5446,1100.0
2018-09-10 14:45:00,67.02,67.02,67.01,67.01,600.0,53.5606,53.5606,53.5526,53.5526,600.0
2018-09-10 14:50:00,67.01,67.01,67.0,67.0,900.0,53.5526,53.5526,53.5446,53.5446,900.0
2018-09-10 14:55:00,67.0,67.01,67.0,67.0,500.0,53.5446,53.5526,53.5446,53.5446,500.0
2018-09-10 15:00:00,67.02,67.05,67.02,67.02,1794.0,53.5606,53.5846,53.5606,53.5606,1794.0
2018-09-10 15:05:00,67.02,67.05,67.02,67.04,600.0,53.5606,53.5846,53.5606,53.5766,600.0
2018-09-10 15:10:00,67.04,67.05,67.04,67.05,1300.0,53.5766,53.5846,53.5766,53.5846,1300.0
2018-09-10 15:15:00,67.05,67.05,66.98,66.98,1973.0,53.5846,53.5846,53.5286,53.5286,1973.0
2018-09-10 15:20:00,66.99,67.0,66.99,67.0,1400.0,53.5366,53.5446,53.5366,53.5446,1400.0
2018-09-10 15:25:00,66.98,67.01,66.98,67.0,1305.0,53.5286,53.5526,53.5286,53.5446,1305.0
2018-09-10 15:30:00,67.0,67.01,67.0,67.01,600.0,53.5446,53.5526,53.5446,53.5526,600.0
2018-09-10 15:35:00,67.01,67.01,66.98,66.98,1000.0,53.5526,53.5526,53.5286,53.5286,1000.0
2018-09-10 15:40:00,66.97,66.97,66.94,66.95,1805.0,53.5206,53.5206,53.4966,53.5046,1805.0
2018-09-10 15:45:00,66.95,66.95,66.92,66.94,3269.0,53.5046,53.5046,53.4807,53.4966,3269.0
2018-09-10 15:50:00,66.93,66.95,66.92,66.95,2800.0,53.4887,53.5046,53.4807,53.5046,2800.0
2018-09-10 15:55:00,66.95,66.96,66.86,66.86,17298.0,53.5046,53.5126,53.4327,53.4327,17298.0
2018-09-11 09:30:00,66.85,67.0,66.85,66.91,700.0,53.4247,53.5446,53.4247,53.4727,700.0
2018-09-11 09:35:00,66.91,66.91,66.91,66.91,0.0,53.4727,53.4727,53.4727,53.4727,0.0
2018-09-11 09:40:00,66.91,66.91,66.91,66.91,0.0,53.4727,53.4727,53.4727,53.4727,0.0
2018-09-11 09:45:00,66.63,66.63,66.63,66.63,100.0,53.2489,53.2489,53.2489,53.2489,100.0
2018-09-11 09:50:00,66.63,66.63,66.63,66.63,0.0,53.2489,53.2489,53.2489,53.2489,0.0
2018-09-11 09:55:00,66.47,66.47,66.47,66.47,300.0,53.121,53.121,53.121,53.121,300.0
2018-09-11 10:00:00,66.47,66.47,66.47,66.47,0.0,53.121,53.121,53.121,53.121,0.0
2018-09-11 10:05:00,66.41,66.41,66.41,66.41,200.0,53.0731,53.0731,53.0731,53.0731,200.0
2018-09-11 10:10:00,66.47,66.47,66.47,66.47,100.0,53.121,53.121,53.121,53.121,100.0
2018-09-11 10:15:00,66.4,66.4,66.34,66.34,562.0,53.0651,53.0651,53.0171,53.0171,562.0
2018-09-11 10:20:00,66.35,66.46,66.35,66.45,300.0,53.0251,53.113,53.0251,53.105,300.0
2018-09-11 10:25:00,66.4,66.4,66.4,66.4,200.0,53.0651,53.0651,53.0651,53.0651,200.0
2018-09-11 10:30:00,66.47,66.57,66.47,66.55,300.0,53.121,53.2009,53.121,53.185,300.0
2018-09-11 10:35:00,66.55,66.55,66.55,66.55,200.0,53.185,53.185,53.185,53.185,200.0
2018-09-11 10:40:00,66.51,66.61,66.51,66.61,300.0,53.153,53.2329,53.153,53.2329,300.0
2018-09-11 10:45:00,66.61,66.61,66.59,66.61,400.0,53.2329,53.2329,53.2169,53.2329,400.0
2018-09-11 10:50:00,66.65,66.67,66.62,66.67,400.0,53.2649,53.2809,53.2409,53.2809,400.0
2018-09-11 10:55:00,66.68,66.74,66.68,66.74,300.0,53.2889,53.3368,53.2889,53.3368,300.0
2018-09-11 11:00:00,66.78,66.89,66.78,66.8,400.0,53.3688,53.4567,53.3688,53.3848,400.0
2018-09-11 11:05:00,66.9,66.94,66.89,66.92,400.0,53.4647,53.4966,53.4567,53.4807,400.0
2018-09-11 11:10:00,66.79,66.8,66.78,66.79,2700.0,53.3768,53.3848,53.3688,53.3768,2700.0
2018-09-11 11:15:00,66.79,66.79,66.79,66.79,0.0,53.3768,53.3768,53.3768,53.3768,0.0
2018-09-11 11:20:00,66.85,66.91,66.85,66.91,400.0,53.4247,53.4727,53.4247,53.4727,400.0
2018-09-11 11:25:00,66.91,66.91,66.91,66.91,0.0,53.4727,53.4727,53.4727,53.4727,0.0
2018-09-11 11:30:00,66.96,66.99,66.96,66.96,600.0,53.5126,53.5366,53.5126,53.5126,600.0
2018-09-11 11:35:00,66.96,66.96,66.9,66.9,2600.0,53.5126,53.5126,53.4647,53.4647,2600.0
2018-09-11 11:40:00,66.91,66.96,66.91,66.96,400.0,53.4727,53.5126,53.4727,53.5126,400.0
2018-09-11 11:45:00,66.94,66.94,66.88,66.88,300.0,53.4966,53.4966,53.4487,53.4487,300.0
2018-09-11 11:50:00,66.88,66.88,66.88,66.88,300.0,53.4487,53.4487,53.4487,53.4487,300.0
2018-09-11 11:55:00,66.88,66.88,66.88,66.88,100.0,53.4487,53.4487,53.4487,53.4487,100.0
2018-09-11 12:00:00,66.8,66.8,66.8,66.8,100.0,53.3848,53.3848,53.3848,53.3848,100.0
2018-09-11 12:05:00,66.78,66.78,66.78,66.78,400.0,53.3688,53.3688,53.3688,53.3688,400.0
2018-09-11 12:10:00,66.81,66.83,66.81,66.83,300.0,53.3927,53.4087,53.3927,53.4087,300.0
2018-09-11 12:15:00,66.8,66.8,66.8,66.8,180.0,53.3848,53.3848,53.3848,53.3848,180.0
2018-09-11 12:20:00,66.78,66.8,66.78,66.8,300.0,53.3688,53.3848,53.3688,53.3848,300.0
2018-09-11 12:25:00,66.8,66.8,66.8,66.8,0.0,53.3848,53.3848,53.3848,53.3848,0.0
2018-09-11 12:30:00,66.8,66.8,66.8,66.8,0.0,53.3848,53.3848,53.3848,53.3848,0.0
2018-09-11 12:35:00,66.73,66.74,66.73,66.74,1000.0,53.3288,53.3368,53.3288,53.3368,1000.0
2018-09-11 12:40:00,66.77,66.79,66.77,66.79,300.0,53.3608,53.3768,53.3608,53.3768,300.0
2018-09-11 12:45:00,66.75,66.75,66.75,66.75,198.0,53.3448,53.3448,53.3448,53.3448,198.0
2018-09-11 12:50:00,66.74,66.74,66.74,66.74,100.0,53.3368,53.3368,53.3368,53.3368,100.0
2018-09-11 12:55:00,66.74,66.74,66.74,66.74,0.0,53.3368,53.3368,53.3368,53.3368,0.0
2018-09-11 13:00:00,66.68,66.69,66.68,66.69,300.0,53.2889,53.2968,53.2889,53.2968,300.0
2018-09-11 13:05:00,66.69,66.69,66.68,66.68,200.0,53.2968,53.2968,53.2889,53.2889,200.0
2018-09-11 13:10:00,66.68,66.7,66.67,66.69,400.0,53.2889,53.3048,53.2809,53.2968,400.0
2018-09-11 13:15:00,66.66,66.66,66.66,66.66,100.0,53.2729,53.2729,53.2729,53.2729,100.0
2018-09-11 13:20:00,66.65,66.67,66.65,66.67,300.0,53.2649,53.2809,53.2649,53.2809,300.0
2018-09-11 13:25:00,66.7,66.7,66.7,66.7,200.0,53.3048,53.3048,53.3048,53.3048,200.0
2018-09-11 13:30:00,66.71,66.73,66.7,66.7,700.0,53.3128,53.3288,53.3048,53.3048,700.0
2018-09-11 13:35:00,66.71,66.71,66.71,66.71,100.0,53.3128,53.3128,53.3128,53.3128,100.0
2018-09-11 13:40:00,66.69,66.69,66.67,66.67,1100.0,53.2968,53.2968,53.2809,53.2809,1100.0
2018-09-11 13:45:00,66.7,66.7,66.7,66.7,100.0,53.3048,53.3048,53.3048,53.3048,100.0
2018-09-11 13:50:00,66.69,66.71,66.69,66.71,300.0,53.2968,53.3128,53.2968,53.3128,300.0
2018-09-11 13:55:00,66.72,66.72,66.72,66.72,100.0,53.3208,53.3208,53.3208,53.3208,100.0
2018-09-11 14:00:00,66.73,66.73,66.73,66.73,100.0,53.3288,53.3288,53.3288,53.3288,100.0
2018-09-11 14:05:00,66.8,66.81,66.8,66.81,400.0,53.3848,53.3927,53.3848,53.3927,400.0
2018-09-11 14:10:00,66.83,66.85,66.83,66.85,300.0,53.4087,53.4247,53.4087,53.4247,300.0
2018-09-11 14:15:00,66.85,66.89,66.85,66.89,400.0,53.4247,53.4567,53.4247,53.4567,400.0
2018-09-11 14:20:00,66.9,66.9,66.9,66.9,100.0,53.4647,53.4647,53.4647,53.4647,100.0
2018-09-11 14:25:00,66.9,66.9,66.88,66.9,356.0,53.4647,53.4647,53.4487,53.4647,356.0
2018-09-11 14:30:00,66.92,66.96,66.92,66.96,300.0,53.4807,53.5126,53.4807,53.5126,300.0
2018-09-11 14:35:00,66.99,67.02,66.99,67.01,523.0,53.5366,53.5606,53.5366,53.5526,523.0
2018-09-11 14:40:00,66.98,66.98,66.98,66.98,100.0,53.5286,53.5286,53.5286,53.5286,100.0
2018-09-11 14:45:00,66.97,66.98,66.96,66.96,800.0,53.5206,53.5286,53.5126,53.5126,800.0
2018-09-11 14:50:00,66.97,67.0,66.97,67.0,300.0,53.5206,53.5446,53.5206,53.5446,300.0
2018-09-11 14:55:00,66.99,67.01,66.99,67.01,600.0,53.5366,53.5526,53.5366,53.5526,600.0
2018-09-11 15:00:00,67.0,67.02,67.0,67.02,200.0,53.5446,53.5606,53.5446,53.5606,200.0
2018-09-11 15:05:00,67.0,67.03,67.0,67.02,795.0,53.5446,53.5686,53.5446,53.5606,795.0
2018-09-11 15:10:00,67.04,67.04,66.99,66.99,300.0,53.5766,53.5766,53.5366,53.5366,300.0
2018-09-11 15:15:00,66.99,67.0,66.99,67.0,1100.0,53.5366,53.5446,53.5366,53.5446,1100.0
2018-09-11 15:20:00,67.01,67.02,66.99,66.99,800.0,53.5526,53.5606,53.5366,53.5366,800.0
2018-09-11 15:25:00,67.0,67.0,66.98,66.98,1517.0,53.5446,53.5446,53.5286,53.5286,1517.0
2018-09-11 15:30:00,66.98,67.0,66.98,66.99,2101.0,53.5286,53.5446,53.5286,53.5366,2101.0
2018-09-11 15:35:00,66.98,67.01,66.98,67.01,700.0,53.5286,53.5526,53.5286,53.5526,700.0
2018-09-11 15:40:00,67.01,67.01,66.96,66.96,700.0,53.5526,53.5526,53.5126,53.5126,700.0
2018-09-11 15:45:00,66.93,66.93,66.89,66.89,800.0,53.4887,53.4887,53.4567,53.4567,800.0
2018-09-11 15:50:00,66.87,66.88,66.85,66.85,1300.0,53.4407,53.4487,53.4247,53.4247,1300.0
2018-09-11 15:55:00,66.87,66.93,66.86,66.86,8233.0,53.4407,53.4887,53.4327,53.4327,8233.0
2018-09-12 09:30:00,66.65,66.65,66.65,66.65,100.0,53.2649,53.2649,53.2649,53.2649,100.0
2018-09-12 09:35:00,66.98,66.98,66.98,66.98,100.0,53.5286,53.5286,53.5286,53.5286,100.0
2018-09-12 09:40:00,66.97,66.97,66.97,66.97,179.0,53.5206,53.5206,53.5206,53.5206,179.0
2018-09-12 09:45:00,66.98,66.98,66.98,66.98,100.0,53.5286,53.5286,53.5286,53.5286,100.0
2018-09-12 09:50:00,67.03,67.07,67.03,67.07,200.0,53.5686,53.6005,53.5686,53.6005,200.0
2018-09-12 09:55:00,66.89,66.89,66.89,66.89,100.0,53.4567,53.4567,53.4567,53.4567,100.0
2018-09-12 10:00:00,66.95,66.95,66.95,66.95,100.0,53.5046,53.5046,53.5046,53.5046,100.0
2018-09-12 10:05:00,66.87,66.87,66.81,66.81,300.0,53.4407,53.4407,53.3927,53.3927,300.0
2018-09-12 10:10:00,66.81,66.81,66.81,66.81,0.0,53.3927,53.3927,53.3927,53.3927,0.0
2018-09-12 10:15:00,66.94,66.95,66.89,66.89,1306.0,53.4966,53.5046,53.4567,53.4567,1306.0
2018-09-12 10:20:00,66.89,66.89,66.89,66.89,0.0,53.4567,53.4567,53.4567,53.4567,0.0
2018-09-12 10:25:00,66.89,66.89,66.89,66.89,100.0,53.4567,53.4567,53.4567,53.4567,100.0
2018-09-12 10:30:00,67.01,67.1,67.0,67.1,500.0,53.5526,53.6245,53.5446,53.6245,500.0
2018-09-12 10:35:00,67.06,67.06,67.04,67.04,200.0,53.5925,53.5925,53.5766,53.5766,200.0
2018-09-12 10:40:00,66.99,67.0,66.99,67.0,200.0,53.5366,53.5446,53.5366,53.5446,200.0
2018-09-12 10:45:00,66.99,67.02,66.96,67.02,400.0,53.5366,53.5606,53.5126,53.5606,400.0
2018-09-12 10:50:00,67.06,67.06,67.0,67.0,300.0,53.5925,53.5925,53.5446,53.5446,300.0
2018-09-12 10:55:00,67.01,67.02,67.01,67.02,200.0,53.5526,53.5606,53.5526,53.5606,200.0
2018-09-12 11:00:00,67.04,67.04,67.04,67.04,100.0,53.5766,53.5766,53.5766,53.5766,100.0
2018-09-12 11:05:00,66.89,66.89,66.84,66.84,1277.0,53.4567,53.4567,53.4167,53.4167,1277.0
2018-09-12 11:10:00,66.89,66.91,66.86,66.89,800.0,53.4567,53.4727,53.4327,53.4567,800.0
2018-09-12 11:15:00,66.85,66.85,66.81,66.81,200.0,53.4247,53.4247,53.3927,53.3927,200.0
2018-09-12 11:20:00,66.82,66.82,66.82,66.82,100.0,53.4007,53.4007,53.4007,53.4007,100.0
2018-09-12 11:25:00,66.89,66.89,66.86,66.86,200.0,53.4567,53.4567,53.4327,53.4327,200.0
2018-09-12 11:30:00,66.86,66.86,66.84,66.84,2200.0,53.4327,53.4327,53.4167,53.4167,2200.0
2018-09-12 11:35:00,66.87,66.89,66.87,66.87,400.0,53.4407,53.4567,53.4407,53.4407,400.0
2018-09-12 11:40:00,66.88,66.88,66.87,66.87,200.0,53.4487,53.4487,53.4407,53.4407,200.0
2018-09-12 11:45:00,66.87,66.92,66.87,66.92,300.0,53.4407,53.4807,53.4407,53.4807,300.0
2018-09-12 11:50:00,66.95,66.95,66.95,66.95,100.0,53.5046,53.5046,53.5046,53.5046,100.0
2018-09-12 11:55:00,66.93,66.93,66.93,66.93,100.0,53.4887,53.4887,53.4887,53.4887,100.0
2018-09-12 12:00:00,66.93,66.93,66.93,66.93,0.0,53.4887,53.4887,53.4887,53.4887,0.0
2018-09-12 12:05:00,66.84,66.85,66.79,66.79,1100.0,53.4167,53.4247,53.3768,53.3768,1100.0
2018-09-12 12:10:00,66.79,66.79,66.76,66.76,200.0,53.3768,53.3768,53.3528,53.3528,200.0
2018-09-12 12:15:00,66.77,66.77,66.77,66.77,100.0,53.3608,53.3608,53.3608,53.3608,100.0
2018-09-12 12:20:00,66.72,66.72,66.72,66.72,300.0,53.3208,53.3208,53.3208,53.3208,300.0
2018-09-12 12:25:00,66.7,66.7,66.7,66.7,200.0,53.3048,53.3048,53.3048,53.3048,200.0
2018-09-12 12:30:00,66.73,66.74,66.73,66.74,200.0,53.3288,53.3368,53.3288,53.3368,200.0
2018-09-12 12:35:00,66.78,66.78,66.74,66.74,600.0,53.3688,53.3688,53.3368,53.3368,600.0
2018-09-12 12:40:00,66.75,66.75,66.74,66.75,400.0,53.3448,53.3448,53.3368,53.3448,400.0
2018-09-12 12:45:00,66.74,66.74,66.74,66.74,100.0,53.3368,53.3368,53.3368,53.3368,100.0
2018-09-12 12:50:00,66.75,66.75,66.75,66.75,100.0,53.3448,53.3448,53.3448,53.3448,100.0
2018-09-12 12:55:00,66.75,66.78,66.75,66.78,400.0,53.3448,53.3688,53.3448,53.3688,400.0
2018-09-12 13:00:00,66.78,66.78,66.78,66.78,0.0,53.3688,53.3688,53.3688,53.3688,0.0
2018-09-12 13:05:00,66.78,66.78,66.76,66.76,200.0,53.3688,53.3688,53.3528,53.3528,200.0
2018-09-12 13:10:00,66.76,66.76,66.76,66.76,0.0,53.3528,53.3528,53.3528,53.3528,0.0
2018-09-12 13:15:00,66.79,66.79,66.79,66.79,200.0,53.3768,53.3768,53.3768,53.3768,200.0
2018-09-12 13:20:00,66.8,66.8,66.78,66.78,200.0,53.3848,53.3848,53.3688,53.3688,200.0
2018-09-12 13:25:00,66.77,66.77,66.75,66.75,600.0,53.3608,53.3608,53.3448,53.3448,600.0
2018-09-12 13:30:00,66.76,66.77,66.75,66.77,500.0,53.3528,53.3608,53.3448,53.3608,500.0
2018-09-12 13:35:00,66.78,66.78,66.77,66.77,1000.0,53.3688,53.3688,53.3608,53.3608,1000.0
2018-09-12 13:40:00,66.77,66.77,66.77,66.77,100.0,53.3608,53.3608,53.3608,53.3608,100.0
2018-09-12 13:45:00,66.77,66.77,66.74,66.74,200.0,53.3608,53.3608,53.3368,53.3368,200.0
2018-09-12 13:50:00,66.74,66.74,66.74,66.74,100.0,53.3368,53.3368,53.3368,53.3368,100.0
2018-09-12 13:55:00,66.74,66.74,66.74,66.74,800.0,53.3368,53.3368,53.3368,53.3368,800.0
2018-09-12 14:00:00,66.69,66.7,66.68,66.7,800.0,53.2968,53.3048,53.2889,53.3048,800.0
2018-09-12 14:05:00,66.69,66.74,66.69,66.73,1009.0,53.2968,53.3368,53.2968,53.3288,1009.0
2018-09-12 14:10:00,66.73,66.73,66.72,66.73,600.0,53.3288,53.3288,53.3208,53.3288,600.0
2018-09-12 14:15:00,66.73,66.73,66.73,66.73,200.0,53.3288,53.3288,53.3288,53.3288,200.0
2018-09-12 14:20:00,66.73,66.75,66.73,66.74,600.0,53.3288,53.3448,53.3288,53.3368,600.0
2018-09-12 14:25:00,66.75,66.75,66.74,66.74,300.0,53.3448,53.3448,53.3368,53.3368,300.0
2018-09-12 14:30:00,66.71,66.71,66.68,66.68,300.0,53.3128,53.3128,53.2889,53.2889,300.0
2018-09-12 14:35:00,66.7,66.7,66.7,66.7,100.0,53.3048,53.3048,53.3048,53.3048,100.0
2018-09-12 14:40:00,66.7,66.72,66.7,66.72,300.0,53.3048,53.3208,53.3048,53.3208,300.0
2018-09-12 14:45:00,66.72,66.74,66.72,66.74,200.0,53.3208,53.3368,53.3208,53.3368,200.0
2018-09-12 14:50:00,66.75,66.75,66.75,66.75,200.0,53.3448,53.3448,53.3448,53.3448,200.0
2018-09-12 14:55:00,66.76,66.76,66.76,66.76,300.0,53.3528,53.3528,53.3528,53.3528,300.0
2018-09-12 15:00:00,66.75,66.75,66.75,66.75,400.0,53.3448,53.3448,53.3448,53.3448,400.0
2018-09-12 15:05:00,66.75,66.75,66.75,66.75,300.0,53.3448,53.3448,53.3448,53.3448,300.0
2018-09-12 15:10:00,66.75,66.76,66.75,66.75,600.0,53.3448,53.3528,53.3448,53.3448,600.0
2018-09-12 15:15:00,66.76,66.76,66.75,66.75,500.0,53.3528,53.3528,53.3448,53.3448,500.0
2018-09-12 15:20:00,66.75,66.75,66.75,66.75,0.0,53.3448,53.3448,53.3448,53.3448,0.0
2018-09-12 15:25:00,66.74,66.75,66.74,66.75,400.0,53.3368,53.3448,53.3368,53.3448,400.0
2018-09-12 15:30:00,66.75,66.75,66.69,66.69,1200.0,53.3448,53.3448,53.2968,53.2968,1200.0
2018-09-12 15:35:00,66.68,66.68,66.65,66.66,1500.0,53.2889,53.2889,53.2649,53.2729,1500.0
2018-09-12 15:40:00,66.66,66.66,66.64,66.65,800.0,53.2729,53.2729,53.2569,53.2649,800.0
2018-09-12 15:45:00,66.67,66.67,66.61,66.63,2640.0,53.2809,53.2809,53.2329,53.2489,2640.0
2018-09-12 15:50:00,66.64,66.66,66.63,66.64,2547.0,53.2569,53.2729,53.2489,53.2569,2547.0
2018-09-12 15:55:00,66.63,66.68,66.63,66.67,1576.0,53.2489,53.2889,53.2489,53.2809,1576.0
2018-09-13 09:35:00,66.63,66.79,66.6,66.79,774.0,53.2489,53.3768,53.2249,53.3768,774.0
2018-09-13 09:40:00,66.81,66.84,66.78,66.82,800.0,53.3927,53.4167,53.3688,53.4007,800.0
2018-09-13 09:45:00,66.75,66.8,66.75,66.8,500.0,53.3448,53.3848,53.3448,53.3848,500.0
2018-09-13 09:50:00,66.8,66.89,66.8,66.89,3700.0,53.3848,53.4567,53.3848,53.4567,3700.0
2018-09-13 09:55:00,66.93,66.97,66.93,66.96,2900.0,53.4887,53.5206,53.4887,53.5126,2900.0
2018-09-13 10:00:00,66.97,67.0,66.95,67.0,1998.0,53.5206,53.5446,53.5046,53.5446,1998.0
2018-09-13 10:05:00,67.0,67.05,66.99,67.0,1427.0,53.5446,53.5846,53.5366,53.5446,1427.0
2018-09-13 10:10:00,66.97,66.97,66.86,66.94,970.0,53.5206,53.5206,53.4327,53.4966,970.0
2018-09-13 10:15:00,66.92,67.05,66.92,67.02,1975.0,53.4807,53.5846,53.4807,53.5606,1975.0
2018-09-13 10:20:00,67.03,67.11,67.03,67.09,1353.0,53.5686,53.6325,53.5686,53.6165,1353.0
2018-09-13 10:25:00,67.09,67.16,67.06,67.16,700.0,53.6165,53.6725,53.5925,53.6725,700.0
2018-09-13 10:30:00,67.17,67.21,67.12,67.12,1205.0,53.6805,53.7124,53.6405,53.6405,1205.0
2018-09-13 10:35:00,67.1,67.1,67.05,67.05,1200.0,53.6245,53.6245,53.5846,53.5846,1200.0
2018-09-13 10:40:00,67.05,67.06,66.96,66.98,4100.0,53.5846,53.5925,53.5126,53.5286,4100.0
2018-09-13 10:45:00,66.99,66.99,66.95,66.95,300.0,53.5366,53.5366,53.5046,53.5046,300.0
2018-09-13 10:50:00,66.93,66.95,66.89,66.94,2600.0,53.4887,53.5046,53.4567,53.4966,2600.0
2018-09-13 10:55:00,66.94,66.94,66.94,66.94,0.0,53.4966,53.4966,53.4966,53.4966,0.0
2018-09-13 11:00:00,66.87,66.88,66.85,66.87,2900.0,53.4407,53.4487,53.4247,53.4407,2900.0
2018-09-13 11:05:00,66.86,66.86,66.85,66.86,700.0,53.4327,53.4327,53.4247,53.4327,700.0
2018-09-13 11:10:00,66.86,66.87,66.86,66.86,400.0,53.4327,53.4407,53.4327,53.4327,400.0
2018-09-13 11:15:00,66.88,66.88,66.86,66.87,400.0,53.4487,53.4487,53.4327,53.4407,400.0
2018-09-13 11:20:00,66.86,66.88,66.86,66.86,1001.0,53.4327,53.4487,53.4327,53.4327,1001.0
2018-09-13 11:25:00,66.86,66.87,66.86,66.87,1100.0,53.4327,53.4407,53.4327,53.4407,1100.0
2018-09-13 11:30:00,66.86,66.86,66.85,66.85,300.0,53.4327,53.4327,53.4247,53.4247,300.0
2018-09-13 11:35:00,66.85,66.88,66.85,66.88,500.0,53.4247,53.4487,53.4247,53.4487,500.0
2018-09-13 11:40:00,66.85,66.86,66.85,66.85,1300.0,53.4247,53.4327,53.4247,53.4247,1300.0
2018-09-13 11:45:00,66.86,66.87,66.85,66.87,1000.0,53.4327,53.4407,53.4247,53.4407,1000.0
2018-09-13 11:50:00,66.9,66.91,66.88,66.89,2823.0,53.4647,53.4727,53.4487,53.4567,2823.0
2018-09-13 11:55:00,66.88,66.91,66.86,66.91,3525.0,53.4487,53.4727,53.4327,53.4727,3525.0
2018-09-13 12:00:00,66.97,66.98,66.97,66.98,200.0,53.5206,53.5286,53.5206,53.5286,200.0
2018-09-13 12:05:00,67.0,67.0,66.98,67.0,1300.0,53.5446,53.5446,53.5286,53.5446,1300.0
2018-09-13 12:10:00,67.02,67.02,67.0,67.02,2400.0,53.5606,53.5606,53.5446,53.5606,2400.0
2018-09-13 12:15:00,67.01,67.01,66.96,66.99,2300.0,53.5526,53.5526,53.5126,53.5366,2300.0
2018-09-13 12:20:00,67.0,67.02,66.99,67.0,9373.0,53.5446,53.5606,53.5366,53.5446,9373.0
2018-09-13 12:25:00,66.99,67.0,66.97,67.0,600.0,53.5366,53.5446,53.5206,53.5446,600.0
2018-09-13 12:30:00,67.0,67.03,66.99,67.03,3700.0,53.5446,53.5686,53.5366,53.5686,3700.0
2018-09-13 12:35:00,67.05,67.07,67.05,67.07,600.0,53.5846,53.6005,53.5846,53.6005,600.0
2018-09-13 12:40:00,67.06,67.06,67.04,67.05,1400.0,53.5925,53.5925,53.5766,53.5846,1400.0
2018-09-13 12:45:00,67.06,67.06,67.06,67.06,300.0,53.5925,53.5925,53.5925,53.5925,300.0
2018-09-13 12:50:00,67.05,67.14,67.05,67.14,9582.0,53.5846,53.6565,53.5846,53.6565,9582.0
2018-09-13 12:55:00,67.15,67.16,67.15,67.16,600.0,53.6645,53.6725,53.6645,53.6725,600.0
2018-09-13 13:00:00,67.13,67.2,67.13,67.19,700.0,53.6485,53.7044,53.6485,53.6964,700.0
2018-09-13 13:05:00,67.18,67.19,67.17,67.19,901.0,53.6884,53.6964,53.6805,53.6964,901.0
2018-09-13 13:10:00,67.2,67.21,67.18,67.21,800.0,53.7044,53.7124,53.6884,53.7124,800.0
2018-09-13 13:15:00,67.17,67.17,67.16,67.16,200.0,53.6805,53.6805,53.6725,53.6725,200.0
2018-09-13 13:20:00,67.15,67.15,67.15,67.15,400.0,53.6645,53.6645,53.6645,53.6645,400.0
2018-09-13 13:25:00,67.13,67.13,67.13,67.13,200.0,53.6485,53.6485,53.6485,53.6485,200.0
2018-09-13 13:30:00,67.15,67.15,67.14,67.14,200.0,53.6645,53.6645,53.6565,53.6565,200.0
2018-09-13 13:35:00,67.17,67.17,67.12,67.14,1408.0,53.6805,53.6805,53.6405,53.6565,1408.0
2018-09-13 13:40:00,67.13,67.2,67.13,67.19,400.0,53.6485,53.7044,53.6485,53.6964,400.0
2018-09-13 13:45:00,67.21,67.24,67.21,67.24,356.0,53.7124,53.7364,53.7124,53.7364,356.0
2018-09-13 13:50:00,67.25,67.28,67.25,67.26,600.0,53.7444,53.7684,53.7444,53.7524,600.0
2018-09-13 13:55:00,67.23,67.23,67.23,67.23,100.0,53.7284,53.7284,53.7284,53.7284,100.0
2018-09-13 14:00:00,67.22,67.22,67.18,67.18,410.0,53.7204,53.7204,53.6884,53.6884,410.0
2018-09-13 14:05:00,67.2,67.22,67.2,67.22,200.0,53.7044,53.7204,53.7044,53.7204,200.0
2018-09-13 14:10:00,67.23,67.23,67.23,67.23,100.0,53.7284,53.7284,53.7284,53.7284,100.0
2018-09-13 14:15:00,67.23,67.27,67.23,67.27,300.0,53.7284,53.7604,53.7284,53.7604,300.0
2018-09-13 14:20:00,67.27,67.28,67.27,67.28,400.0,53.7604,53.7684,53.7604,53.7684,400.0
2018-09-13 14:25:00,67.28,67.28,67.26,67.26,200.0,53.7684,53.7684,53.7524,53.7524,200.0
2018-09-13 14:30:00,67.25,67.25,67.2,67.21,1832.0,53.7444,53.7444,53.7044,53.7124,1832.0
2018-09-13 14:35:00,67.22,67.22,67.21,67.21,300.0,53.7204,53.7204,53.7124,53.7124,300.0
2018-09-13 14:40:00,67.21,67.21,67.21,67.21,0.0,53.7124,53.7124,53.7124,53.7124,0.0
2018-09-13 14:45:00,67.27,67.27,67.27,67.27,100.0,53.7604,53.7604,53.7604,53.7604,100.0
2018-09-13 14:50:00,67.28,67.28,67.28,67.28,100.0,53.7684,53.7684,53.7684,53.7684,100.0
2018-09-13 14:55:00,67.28,67.28,67.28,67.28,0.0,53.7684,53.7684,53.7684,53.7684,0.0
2018-09-13 15:00:00,67.28,67.28,67.28,67.28,100.0,53.7684,53.7684,53.7684,53.7684,100.0
2018-09-13 15:05:00,67.28,67.29,67.25,67.25,1400.0,53.7684,53.7764,53.7444,53.7444,1400.0
2018-09-13 15:10:00,67.31,67.31,67.31,67.31,200.0,53.7923,53.7923,53.7923,53.7923,200.0
2018-09-13 15:15:00,67.32,67.32,67.32,67.32,200.0,53.8003,53.8003,53.8003,53.8003,200.0
2018-09-13 15:20:00,67.32,67.32,67.32,67.32,0.0,53.8003,53.8003,53.8003,53.8003,0.0
2018-09-13 15:25:00,67.28,67.28,67.24,67.24,380.0,53.7684,53.7684,53.7364,53.7364,380.0
2018-09-13 15:30:00,67.2,67.2,67.2,67.2,400.0,53.7044,53.7044,53.7044,53.7044,400.0
2018-09-13 15:35:00,67.24,67.25,67.24,67.25,200.0,53.7364,53.7444,53.7364,53.7444,200.0
2018-09-13 15:40:00,67.21,67.22,67.19,67.19,600.0,53.7124,53.7204,53.6964,53.6964,600.0
2018-09-13 15:45:00,67.17,67.18,67.17,67.17,2200.0,53.6805,53.6884,53.6805,53.6805,2200.0
2018-09-13 15:50:00,67.17,67.22,67.17,67.2,8100.0,53.6805,53.7204,53.6805,53.7044,8100.0
2018-09-13 15:55:00,67.2,67.21,67.14,67.16,18679.0,53.7044,53.7124,53.6565,53.6725,18679.0
2018-09-14 09:30:00,66.9,66.9,66.5,66.5,200.0,53.4647,53.4647,53.145,53.145,200.0
2018-09-14 09:35:00,66.31,66.42,66.31,66.42,200.0,52.9932,53.0811,52.9932,53.0811,200.0
2018-09-14 09:40:00,66.3,66.3,66.15,66.18,600.0,52.9852,52.9852,52.8653,52.8893,600.0
2018-09-14 09:45:00,66.39,66.39,66.39,66.39,100.0,53.0571,53.0571,53.0571,53.0571,100.0
2018-09-14 09:50:00,66.43,66.43,66.04,66.04,400.0,53.0891,53.0891,52.7774,52.7774,400.0
2018-09-14 09:55:00,65.92,65.99,65.92,65.98,600.0,52.6815,52.7374,52.6815,52.7294,600.0
2018-09-14 10:00:00,65.8,65.86,65.69,65.77,600.0,52.5856,52.6335,52.4977,52.5616,600.0
2018-09-14 10:05:00,65.77,65.77,65.7,65.7,850.0,52.5616,52.5616,52.5057,52.5057,850.0
2018-09-14 10:10:00,65.72,65.75,65.67,65.75,3500.0,52.5217,52.5456,52.4817,52.5456,3500.0
2018-09-14 10:15:00,65.77,65.8,65.65,65.72,6656.0,52.5616,52.5856,52.4657,52.5217,6656.0
2018-09-14 10:20:00,65.78,65.81,65.76,65.76,1500.0,52.5696,52.5936,52.5536,52.5536,1500.0
2018-09-14 10:25:00,65.82,65.89,65.8,65.8,800.0,52.6016,52.6575,52.5856,52.5856,800.0
2018-09-14 10:30:00,65.83,65.92,65.83,65.9,2089.0,52.6096,52.6815,52.6096,52.6655,2089.0
2018-09-14 10:35:00,65.92,66.0,65.88,65.92,1300.0,52.6815,52.7454,52.6495,52.6815,1300.0
2018-09-14 10:40:00,65.99,66.05,65.99,66.05,300.0,52.7374,52.7854,52.7374,52.7854,300.0
2018-09-14 10:45:00,66.04,66.04,66.0,66.04,1000.0,52.7774,52.7774,52.7454,52.7774,1000.0
2018-09-14 10:50:00,66.03,66.06,65.93,66.01,2941.0,52.7694,52.7934,52.6895,52.7534,2941.0
2018-09-14 10:55:00,66.06,66.06,66.02,66.04,1400.0,52.7934,52.7934,52.7614,52.7774,1400.0
2018-09-14 11:00:00,66.13,66.21,66.13,66.16,900.0,52.8493,52.9132,52.8493,52.8733,900.0
2018-09-14 11:05:00,66.13,66.13,66.13,66.13,100.0,52.8493,52.8493,52.8493,52.8493,100.0
2018-09-14 11:10:00,66.13,66.13,66.13,66.13,0.0,52.8493,52.8493,52.8493,52.8493,0.0
2018-09-14 11:15:00,66.16,66.24,66.16,66.24,800.0,52.8733,52.9372,52.8733,52.9372,800.0
2018-09-14 11:20:00,66.28,66.28,66.26,66.26,300.0,52.9692,52.9692,52.9532,52.9532,300.0
2018-09-14 11:25:00,66.15,66.17,66.15,66.16,300.0,52.8653,52.8813,52.8653,52.8733,300.0
2018-09-14 11:30:00,66.2,66.2,66.13,66.13,500.0,52.9053,52.9053,52.8493,52.8493,500.0
2018-09-14 11:35:00,66.12,66.13,66.12,66.12,300.0,52.8413,52.8493,52.8413,52.8413,300.0
2018-09-14 11:40:00,66.18,66.18,66.18,66.18,300.0,52.8893,52.8893,52.8893,52.8893,300.0
2018-09-14 11:45:00,66.2,66.2,66.13,66.15,900.0,52.9053,52.9053,52.8493,52.8653,900.0
2018-09-14 11:50:00,66.18,66.21,66.18,66.2,1000.0,52.8893,52.9132,52.8893,52.9053,1000.0
2018-09-14 11:55:00,66.2,66.2,66.14,66.16,1360.0,52.9053,52.9053,52.8573,52.8733,1360.0
2018-09-14 12:00:00,66.14,66.22,66.12,66.22,3009.0,52.8573,52.9212,52.8413,52.9212,3009.0
2018-09-14 12:05:00,66.21,66.21,66.21,66.21,100.0,52.9132,52.9132,52.9132,52.9132,100.0
2018-09-14 12:10:00,66.17,66.17,66.15,66.16,500.0,52.8813,52.8813,52.8653,52.8733,500.0
2018-09-14 12:15:00,66.16,66.16,66.12,66.12,600.0,52.8733,52.8733,52.8413,52.8413,600.0
2018-09-14 12:20:00,66.11,66.17,66.11,66.17,3706.0,52.8333,52.8813,52.8333,52.8813,3706.0
2018-09-14 12:25:00,66.16,66.18,66.16,66.18,500.0,52.8733,52.8893,52.8733,52.8893,500.0
2018-09-14 12:30:00,66.19,66.21,66.19,66.21,400.0,52.8973,52.9132,52.8973,52.9132,400.0
2018-09-14 12:35:00,66.2,66.24,66.2,66.24,750.0,52.9053,52.9372,52.9053,52.9372,750.0
2018-09-14 12:40:00,66.25,66.25,66.21,66.21,300.0,52.9452,52.9452,52.9132,52.9132,300.0
2018-09-14 12:45:00,66.2,66.21,66.2,66.21,200.0,52.9053,52.9132,52.9053,52.9132,200.0
2018-09-14 12:50:00,66.19,66.19,66.19,66.19,100.0,52.8973,52.8973,52.8973,52.8973,100.0
2018-09-14 12:55:00,66.19,66.21,66.19,66.21,300.0,52.8973,52.9132,52.8973,52.9132,300.0
2018-09-14 13:00:00,66.2,66.25,66.2,66.25,1013.0,52.9053,52.9452,52.9053,52.9452,1013.0
2018-09-14 13:05:00,66.27,66.28,66.27,66.28,460.0,52.9612,52.9692,52.9612,52.9692,460.0
2018-09-14 13:10:00,66.31,66.33,66.27,66.27,1200.0,52.9932,53.0091,52.9612,52.9612,1200.0
2018-09-14 13:15:00,66.27,66.28,66.27,66.28,1300.0,52.9612,52.9692,52.9612,52.9692,1300.0
2018-09-14 13:20:00,66.28,66.28,66.24,66.24,1650.0,52.9692,52.9692,52.9372,52.9372,1650.0
2018-09-14 13:25:00,66.25,66.27,66.25,66.26,2200.0,52.9452,52.9612,52.9452,52.9532,2200.0
2018-09-14 13:30:00,66.27,66.27,66.24,66.24,1800.0,52.9612,52.9612,52.9372,52.9372,1800.0
2018-09-14 13:35:00,66.25,66.25,66.19,66.19,1200.0,52.9452,52.9452,52.8973,52.8973,1200.0
2018-09-14 13:40:00,66.2,66.22,66.2,66.22,1100.0,52.9053,52.9212,52.9053,52.9212,1100.0
2018-09-14 13:45:00,66.22,66.25,66.22,66.25,2200.0,52.9212,52.9452,52.9212,52.9452,2200.0
2018-09-14 13:50:00,66.23,66.23,66.21,66.21,1900.0,52.9292,52.9292,52.9132,52.9132,1900.0
2018-09-14 13:55:00,66.22,66.22,66.14,66.14,1800.0,52.9212,52.9212,52.8573,52.8573,1800.0
2018-09-14 14:00:00,66.14,66.19,66.14,66.19,2700.0,52.8573,52.8973,52.8573,52.8973,2700.0
2018-09-14 14:05:00,66.19,66.25,66.19,66.25,1700.0,52.8973,52.9452,52.8973,52.9452,1700.0
2018-09-14 14:10:00,66.23,66.24,66.23,66.23,700.0,52.9292,52.9372,52.9292,52.9292,700.0
2018-09-14 14:15:00,66.24,66.24,66.23,66.23,1400.0,52.9372,52.9372,52.9292,52.9292,1400.0
2018-09-14 14:20:00,66.24,66.26,66.24,66.24,1800.0,52.9372,52.9532,52.9372,52.9372,1800.0
2018-09-14 14:25:00,66.25,66.26,66.25,66.26,800.0,52.9452,52.9532,52.9452,52.9532,800.0
2018-09-14 14:30:00,66.26,66.26,66.26,66.26,0.0,52.9532,52.9532,52.9532,52.9532,0.0
2018-09-14 14:35:00,66.31,66.31,66.27,66.27,1900.0,52.9932,52.9932,52.9612,52.9612,1900.0
2018-09-14 14:40:00,66.28,66.3,66.28,66.3,1000.0,52.9692,52.9852,52.9692,52.9852,1000.0
2018-09-14 14:45:00,66.31,66.31,66.31,66.31,800.0,52.9932,52.9932,52.9932,52.9932,800.0
2018-09-14 14:50:00,66.32,66.33,66.28,66.28,1800.0,53.0012,53.0091,52.9692,52.9692,1800.0
2018-09-14 14:55:00,66.29,66.32,66.29,66.3,1100.0,52.9772,53.0012,52.9772,52.9852,1100.0
2018-09-14 15:00:00,66.28,66.28,66.28,66.28,300.0,52.9692,52.9692,52.9692,52.9692,300.0
2018-09-14 15:05:00,66.27,66.28,66.27,66.28,300.0,52.9612,52.9692,52.9612,52.9692,300.0
2018-09-14 15:10:00,66.27,66.27,66.24,66.24,400.0,52.9612,52.9612,52.9372,52.9372,400.0
2018-09-14 15:15:00,66.22,66.23,66.2,66.23,1100.0,52.9212,52.9292,52.9053,52.9292,1100.0
2018-09-14 15:20:00,66.24,66.24,66.24,66.24,400.0,52.9372,52.9372,52.9372,52.9372,400.0
2018-09-14 15:25:00,66.24,66.24,66.21,66.21,1700.0,52.9372,52.9372,52.9132,52.9132,1700.0
2018-09-14 15:30:00,66.19,66.23,66.18,66.21,1771.0,52.8973,52.9292,52.8893,52.9132,1771.0
2018-09-14 15:35:00,66.2,66.2,66.16,66.17,1300.0,52.9053,52.9053,52.8733,52.8813,1300.0
2018-09-14 15:40:00,66.18,66.26,66.18,66.26,1100.0,52.8893,52.9532,52.8893,52.9532,1100.0
2018-09-14 15:45:00,66.27,66.36,66.27,66.36,1600.0,52.9612,53.0331,52.9612,53.0331,1600.0
2018-09-14 15:50:00,66.37,66.37,66.31,66.35,2286.0,53.0411,53.0411,52.9932,53.0251,2286.0
2018-09-14 15:55:00,66.36,66.41,66.36,66.41,5451.0,53.0331,53.0731,53.0331,53.0731,5451.0
2018-09-17 09:30:00,66.43,66.43,66.43,66.43,1200.0,53.0891,53.0891,53.0891,53.0891,1200.0
2018-09-17 09:35:00,66.03,66.15,66.0,66.15,500.0,52.7694,52.8653,52.7454,52.8653,500.0
2018-09-17 09:40:00,66.45,66.45,66.45,66.45,100.0,53.105,53.105,53.105,53.105,100.0
2018-09-17 09:45:00,66.38,66.4,66.38,66.4,200.0,53.0491,53.0651,53.0491,53.0651,200.0
2018-09-17 09:50:00,66.44,66.44,66.4,66.4,200.0,53.0971,53.0971,53.0651,53.0651,200.0
2018-09-17 09:55:00,66.47,66.53,66.47,66.53,429.0,53.121,53.169,53.121,53.169,429.0
2018-09-17 10:00:00,66.62,66.71,66.62,66.71,300.0,53.2409,53.3128,53.2409,53.3128,300.0
2018-09-17 10:05:00,66.86,66.86,66.86,66.86,200.0,53.4327,53.4327,53.4327,53.4327,200.0
2018-09-17 10:10:00,66.84,66.92,66.84,66.88,679.0,53.4167,53.4807,53.4167,53.4487,679.0
2018-09-17 10:15:00,66.89,66.91,66.86,66.86,700.0,53.4567,53.4727,53.4327,53.4327,700.0
2018-09-17 10:20:00,66.85,66.88,66.81,66.87,500.0,53.4247,53.4487,53.3927,53.4407,500.0
2018-09-17 10:25:00,66.83,66.88,66.83,66.88,200.0,53.4087,53.4487,53.4087,53.4487,200.0
2018-09-17 10:30:00,66.84,66.84,66.75,66.81,800.0,53.4167,53.4167,53.3448,53.3927,800.0
2018-09-17 10:35:00,66.79,66.79,66.7,66.75,598.0,53.3768,53.3768,53.3048,53.3448,598.0
2018-09-17 10:40:00,66.71,66.78,66.71,66.76,2100.0,53.3128,53.3688,53.3128,53.3528,2100.0
2018-09-17 10:45:00,66.78,66.8,66.68,66.68,2397.0,53.3688,53.3848,53.2889,53.2889,2397.0
2018-09-17 10:50:00,66.69,66.69,66.62,66.65,600.0,53.2968,53.2968,53.2409,53.2649,600.0
2018-09-17 10:55:00,66.68,66.7,66.63,66.7,800.0,53.2889,53.3048,53.2489,53.3048,800.0
2018-09-17 11:00:00,66.69,66.72,66.69,66.72,1487.0,53.2968,53.3208,53.2968,53.3208,1487.0
2018-09-17 11:05:00,66.73,66.74,66.64,66.69,1974.0,53.3288,53.3368,53.2569,53.2968,1974.0
2018-09-17 11:10:00,66.67,66.69,66.62,66.69,1000.0,53.2809,53.2968,53.2409,53.2968,1000.0
2018-09-17 11:15:00,66.63,66.69,66.63,66.69,416.0,53.2489,53.2968,53.2489,53.2968,416.0
2018-09-17 11:20:00,66.7,66.7,66.7,66.7,100.0,53.3048,53.3048,53.3048,53.3048,100.0
2018-09-17 11:25:00,66.65,66.7,66.65,66.7,1600.0,53.2649,53.3048,53.2649,53.3048,1600.0
2018-09-17 11:30:00,66.71,66.73,66.69,66.71,1900.0,53.3128,53.3288,53.2968,53.3128,1900.0
2018-09-17 11:35:00,66.72,66.72,66.69,66.71,700.0,53.3208,53.3208,53.2968,53.3128,700.0
2018-09-17 11:40:00,66.71,66.72,66.7,66.7,800.0,53.3128,53.3208,53.3048,53.3048,800.0
2018-09-17 11:45:00,66.71,66.71,66.71,66.71,400.0,53.3128,53.3128,53.3128,53.3128,400.0
2018-09-17 11:50:00,66.69,66.72,66.69,66.71,1200.0,53.2968,53.3208,53.2968,53.3128,1200.0
2018-09-17 11:55:00,66.7,66.71,66.7,66.71,200.0,53.3048,53.3128,53.3048,53.3128,200.0
2018-09-17 12:00:00,66.69,66.76,66.69,66.76,200.0,53.2968,53.3528,53.2968,53.3528,200.0
2018-09-17 12:05:00,66.76,66.78,66.76,66.76,901.0,53.3528,53.3688,53.3528,53.3528,901.0
2018-09-17 12:10:00,66.71,66.76,66.7,66.76,2100.0,53.3128,53.3528,53.3048,53.3528,2100.0
2018-09-17 12:15:00,66.74,66.75,66.74,66.75,200.0,53.3368,53.3448,53.3368,53.3448,200.0
2018-09-17 12:20:00,66.77,66.77,66.75,66.75,700.0,53.3608,53.3608,53.3448,53.3448,700.0
2018-09-17 12:25:00,66.78,66.78,66.76,66.77,600.0,53.3688,53.3688,53.3528,53.3608,600.0
2018-09-17 12:30:00,66.8,66.85,66.76,66.85,3514.0,53.3848,53.4247,53.3528,53.4247,3514.0
2018-09-17 12:35:00,66.86,66.86,66.82,66.82,1400.0,53.4327,53.4327,53.4007,53.4007,1400.0
2018-09-17 12:40:00,66.83,66.83,66.78,66.78,600.0,53.4087,53.4087,53.3688,53.3688,600.0
2018-09-17 12:45:00,66.79,66.8,66.78,66.79,600.0,53.3768,53.3848,53.3688,53.3768,600.0
2018-09-17 12:50:00,66.76,66.76,66.74,66.74,700.0,53.3528,53.3528,53.3368,53.3368,700.0
2018-09-17 12:55:00,66.77,66.78,66.74,66.78,2800.0,53.3608,53.3688,53.3368,53.3688,2800.0
2018-09-17 13:00:00,66.79,66.81,66.79,66.81,500.0,53.3768,53.3927,53.3768,53.3927,500.0
2018-09-17 13:05:00,66.79,66.79,66.79,66.79,100.0,53.3768,53.3768,53.3768,53.3768,100.0
2018-09-17 13:10:00,66.8,66.84,66.8,66.84,300.0,53.3848,53.4167,53.3848,53.4167,300.0
2018-09-17 13:15:00,66.82,66.82,66.8,66.82,400.0,53.4007,53.4007,53.3848,53.4007,400.0
2018-09-17 13:20:00,66.82,66.82,66.82,66.82,100.0,53.4007,53.4007,53.4007,53.4007,100.0
2018-09-17 13:25:00,66.81,66.82,66.81,66.82,300.0,53.3927,53.4007,53.3927,53.4007,300.0
2018-09-17 13:30:00,66.82,66.82,66.75,66.77,800.0,53.4007,53.4007,53.3448,53.3608,800.0
2018-09-17 13:35:00,66.79,66.81,66.78,66.79,500.0,53.3768,53.3927,53.3688,53.3768,500.0
2018-09-17 13:40:00,66.73,66.73,66.73,66.73,100.0,53.3288,53.3288,53.3288,53.3288,100.0
2018-09-17 13:45:00,66.73,66.74,66.73,66.74,200.0,53.3288,53.3368,53.3288,53.3368,200.0
2018-09-17 13:50:00,66.74,66.74,66.64,66.64,558.0,53.3368,53.3368,53.2569,53.2569,558.0
2018-09-17 13:55:00,66.61,66.62,66.59,66.59,500.0,53.2329,53.2409,53.2169,53.2169,500.0
2018-09-17 14:00:00,66.6,66.6,66.53,66.53,400.0,53.2249,53.2249,53.169,53.169,400.0
2018-09-17 14:05:00,66.52,66.53,66.52,66.53,200.0,53.161,53.169,53.161,53.169,200.0
2018-09-17 14:10:00,66.57,66.58,66.54,66.57,2000.0,53.2009,53.2089,53.177,53.2009,2000.0
2018-09-17 14:15:00,66.58,66.6,66.56,66.56,601.0,53.2089,53.2249,53.193,53.193,601.0
2018-09-17 14:20:00,66.56,66.56,66.56,66.56,0.0,53.193,53.193,53.193,53.193,0.0
2018-09-17 14:25:00,66.6,66.64,66.59,66.63,800.0,53.2249,53.2569,53.2169,53.2489,800.0
2018-09-17 14:30:00,66.61,66.61,66.61,66.61,200.0,53.2329,53.2329,53.2329,53.2329,200.0
2018-09-17 14:35:00,66.59,66.6,66.57,66.57,500.0,53.2169,53.2249,53.2009,53.2009,500.0
2018-09-17 14:40:00,66.56,66.57,66.56,66.57,400.0,53.193,53.2009,53.193,53.2009,400.0
2018-09-17 14:45:00,66.6,66.6,66.6,66.6,100.0,53.2249,53.2249,53.2249,53.2249,100.0
2018-09-17 14:50:00,66.63,66.65,66.61,66.61,670.0,53.2489,53.2649,53.2329,53.2329,670.0
2018-09-17 14:55:00,66.58,66.6,66.58,66.59,400.0,53.2089,53.2249,53.2089,53.2169,400.0
2018-09-17 15:00:00,66.6,66.65,66.6,66.65,800.0,53.2249,53.2649,53.2249,53.2649,800.0
2018-09-17 15:05:00,66.64,66.66,66.62,66.66,426.0,53.2569,53.2729,53.2409,53.2729,426.0
2018-09-17 15:10:00,66.65,66.66,66.64,66.65,800.0,53.2649,53.2729,53.2569,53.2649,800.0
2018-09-17 15:15:00,66.65,66.67,66.65,66.67,500.0,53.2649,53.2809,53.2649,53.2809,500.0
2018-09-17 15:20:00,66.68,66.69,66.68,66.68,400.0,53.2889,53.2968,53.2889,53.2889,400.0
2018-09-17 15:25:00,66.69,66.73,66.69,66.73,700.0,53.2968,53.3288,53.2968,53.3288,700.0
2018-09-17 15:30:00,66.75,66.77,66.74,66.76,1800.0,53.3448,53.3608,53.3368,53.3528,1800.0
2018-09-17 15:35:00,66.77,66.8,66.77,66.8,1800.0,53.3608,53.3848,53.3608,53.3848,1800.0
2018-09-17 15:40:00,66.8,66.81,66.79,66.8,2079.0,53.3848,53.3927,53.3768,53.3848,2079.0
2018-09-17 15:45:00,66.79,66.83,66.78,66.83,4078.0,53.3768,53.4087,53.3688,53.4087,4078.0
2018-09-17 15:50:00,66.83,66.83,66.81,66.82,1600.0,53.4087,53.4087,53.3927,53.4007,1600.0
2018-09-17 15:55:00,66.81,66.83,66.77,66.83,13646.0,53.3927,53.4087,53.3608,53.4087,13646.0
2018-09-18 09:30:00,66.95,66.95,66.68,66.71,800.0,53.5046,53.5046,53.2889,53.3128,800.0
2018-09-18 09:35:00,66.71,66.71,66.71,66.71,400.0,53.3128,53.3128,53.3128,53.3128,400.0
2018-09-18 09:40:00,66.57,66.64,66.57,66.64,200.0,53.2009,53.2569,53.2009,53.2569,200.0
2018-09-18 09:45:00,66.68,66.7,66.65,66.65,1800.0,53.2889,53.3048,53.2649,53.2649,1800.0
2018-09-18 09:50:00,66.71,66.71,66.71,66.71,200.0,53.3128,53.3128,53.3128,53.3128,200.0
2018-09-18 09:55:00,66.72,66.72,66.68,66.7,400.0,53.3208,53.3208,53.2889,53.3048,400.0
2018-09-18 10:00:00,66.67,66.78,66.67,66.76,800.0,53.2809,53.3688,53.2809,53.3528,800.0
2018-09-18 10:05:00,66.81,66.81,66.71,66.71,1000.0,53.3927,53.3927,53.3128,53.3128,1000.0
2018-09-18 10:10:00,66.6,66.6,66.37,66.37,1500.0,53.2249,53.2249,53.0411,53.0411,1500.0
2018-09-18 10:15:00,66.35,66.36,66.29,66.29,1300.0,53.0251,53.0331,52.9772,52.9772,1300.0
2018-09-18 10:20:00,66.24,66.24,66.1,66.1,2400.0,52.9372,52.9372,52.8253,52.8253,2400.0
2018-09-18 10:25:00,66.25,66.36,66.24,66.25,1100.0,52.9452,53.0331,52.9372,52.9452,1100.0
2018-09-18 10:30:00,66.25,66.25,66.25,66.25,0.0,52.9452,52.9452,52.9452,52.9452,0.0
2018-09-18 10:35:00,66.3,66.34,66.3,66.34,200.0,52.9852,53.0171,52.9852,53.0171,200.0
2018-09-18 10:40:00,66.31,66.31,66.23,66.25,300.0,52.9932,52.9932,52.9292,52.9452,300.0
2018-09-18 10:45:00,66.3,66.3,66.3,66.3,100.0,52.9852,52.9852,52.9852,52.9852,100.0
2018-09-18 10:50:00,66.29,66.41,66.29,66.41,300.0,52.9772,53.0731,52.9772,53.0731,300.0
2018-09-18 10:55:00,66.39,66.43,66.39,66.4,500.0,53.0571,53.0891,53.0571,53.0651,500.0
2018-09-18 11:00:00,66.39,66.39,66.39,66.39,200.0,53.0571,53.0571,53.0571,53.0571,200.0
2018-09-18 11:05:00,66.39,66.39,66.39,66.39,0.0,53.0571,53.0571,53.0571,53.0571,0.0
2018-09-18 11:10:00,66.41,66.41,66.32,66.32,500.0,53.0731,53.0731,53.0012,53.0012,500.0
2018-09-18 11:15:00,66.25,66.27,66.25,66.25,300.0,52.9452,52.9612,52.9452,52.9452,300.0
2018-09-18 11:20:00,66.2,66.2,66.2,66.2,100.0,52.9053,52.9053,52.9053,52.9053,100.0
2018-09-18 11:25:00,66.2,66.2,66.2,66.2,584.0,52.9053,52.9053,52.9053,52.9053,584.0
2018-09-18 11:30:00,66.2,66.2,66.2,66.2,0.0,52.9053,52.9053,52.9053,52.9053,0.0
2018-09-18 11:35:00,66.25,66.26,66.2,66.26,600.0,52.9452,52.9532,52.9053,52.9532,600.0
2018-09-18 11:40:00,66.27,66.27,66.2,66.21,1400.0,52.9612,52.9612,52.9053,52.9132,1400.0
2018-09-18 11:45:00,66.17,66.23,66.17,66.21,2165.0,52.8813,52.9292,52.8813,52.9132,2165.0
2018-09-18 11:50:00,66.22,66.29,66.22,66.29,4900.0,52.9212,52.9772,52.9212,52.9772,4900.0
2018-09-18 11:55:00,66.29,66.29,66.29,66.29,0.0,52.9772,52.9772,52.9772,52.9772,0.0
2018-09-18 12:00:00,66.29,66.29,66.28,66.28,300.0,52.9772,52.9772,52.9692,52.9692,300.0
2018-09-18 12:05:00,66.28,66.28,66.28,66.28,0.0,52.9692,52.9692,52.9692,52.9692,0.0
2018-09-18 12:10:00,66.44,66.44,66.44,66.44,300.0,53.0971,53.0971,53.0971,53.0971,300.0
2018-09-18 12:15:00,66.45,66.45,66.45,66.45,400.0,53.105,53.105,53.105,53.105,400.0
2018-09-18 12:20:00,66.36,66.36,66.36,66.36,200.0,53.0331,53.0331,53.0331,53.0331,200.0
2018-09-18 12:25:00,66.36,66.36,66.36,66.36,0.0,53.0331,53.0331,53.0331,53.0331,0.0
2018-09-18 12:30:00,66.36,66.37,66.35,66.37,400.0,53.0331,53.0411,53.0251,53.0411,400.0
2018-09-18 12:35:00,66.37,66.37,66.37,66.37,0.0,53.0411,53.0411,53.0411,53.0411,0.0
2018-09-18 12:40:00,66.34,66.34,66.33,66.33,400.0,53.0171,53.0171,53.0091,53.0091,400.0
2018-09-18 12:45:00,66.28,66.28,66.28,66.28,200.0,52.9692,52.9692,52.9692,52.9692,200.0
2018-09-18 12:50:00,66.26,66.28,66.26,66.28,200.0,52.9532,52.9692,52.9532,52.9692,200.0
2018-09-18 12:55:00,66.26,66.27,66.24,66.27,400.0,52.9532,52.9612,52.9372,52.9612,400.0
2018-09-18 13:00:00,66.27,66.27,66.27,66.27,100.0,52.9612,52.9612,52.9612,52.9612,100.0
2018-09-18 13:05:00,66.28,66.29,66.27,66.28,804.0,52.9692,52.9772,52.9612,52.9692,804.0
2018-09-18 13:10:00,66.29,66.29,66.29,66.29,200.0,52.9772,52.9772,52.9772,52.9772,200.0
2018-09-18 13:15:00,66.31,66.32,66.31,66.32,200.0,52.9932,53.0012,52.9932,53.0012,200.0
2018-09-18 13:20:00,66.32,66.32,66.32,66.32,0.0,53.0012,53.0012,53.0012,53.0012,0.0
2018-09-18 13:25:00,66.38,66.38,66.38,66.38,100.0,53.0491,53.0491,53.0491,53.0491,100.0
2018-09-18 13:30:00,66.38,66.44,66.38,66.42,800.0,53.0491,53.0971,53.0491,53.0811,800.0
2018-09-18 13:35:00,66.41,66.41,66.4,66.4,500.0,53.0731,53.0731,53.0651,53.0651,500.0
2018-09-18 13:40:00,66.4,66.4,66.4,66.4,0.0,53.0651,53.0651,53.0651,53.0651,0.0
2018-09-18 13:45:00,66.41,66.41,66.39,66.39,500.0,53.0731,53.0731,53.0571,53.0571,500.0
2018-09-18 13:50:00,66.37,66.37,66.37,66.37,400.0,53.0411,53.0411,53.0411,53.0411,400.0
2018-09-18 13:55:00,66.35,66.36,66.35,66.36,300.0,53.0251,53.0331,53.0251,53.0331,300.0
2018-09-18 14:00:00,66.39,66.4,66.39,66.4,400.0,53.0571,53.0651,53.0571,53.0651,400.0
2018-09-18 14:05:00,66.4,66.4,66.39,66.39,1800.0,53.0651,53.0651,53.0571,53.0571,1800.0
2018-09-18 14:10:00,66.36,66.36,66.34,66.34,200.0,53.0331,53.0331,53.0171,53.0171,200.0
2018-09-18 14:15:00,66.34,66.35,66.34,66.35,200.0,53.0171,53.0251,53.0171,53.0251,200.0
2018-09-18 14:20:00,66.35,66.35,66.34,66.34,300.0,53.0251,53.0251,53.0171,53.0171,300.0
2018-09-18 14:25:00,66.39,66.41,66.39,66.39,1000.0,53.0571,53.0731,53.0571,53.0571,1000.0
2018-09-18 14:30:00,66.4,66.41,66.4,66.41,200.0,53.0651,53.0731,53.0651,53.0731,200.0
2018-09-18 14:35:00,66.41,66.41,66.4,66.4,300.0,53.0731,53.0731,53.0651,53.0651,300.0
2018-09-18 14:40:00,66.37,66.37,66.37,66.37,300.0,53.0411,53.0411,53.0411,53.0411,300.0
2018-09-18 14:45:00,66.38,66.43,66.38,66.43,800.0,53.0491,53.0891,53.0491,53.0891,800.0
2018-09-18 14:50:00,66.43,66.43,66.43,66.43,0.0,53.0891,53.0891,53.0891,53.0891,0.0
2018-09-18 14:55:00,66.43,66.43,66.43,66.43,100.0,53.0891,53.0891,53.0891,53.0891,100.0
2018-09-18 15:00:00,66.43,66.43,66.36,66.38,1282.0,53.0891,53.0891,53.0331,53.0491,1282.0
2018-09-18 15:05:00,66.42,66.43,66.42,66.42,300.0,53.0811,53.0891,53.0811,53.0811,300.0
2018-09-18 15:10:00,66.42,66.43,66.41,66.42,600.0,53.0811,53.0891,53.0731,53.0811,600.0
2018-09-18 15:15:00,66.42,66.42,66.4,66.41,935.0,53.0811,53.0811,53.0651,53.0731,935.0
2018-09-18 15:20:00,66.43,66.43,66.4,66.42,700.0,53.0891,53.0891,53.0651,53.0811,700.0
2018-09-18 15:25:00,66.4,66.46,66.39,66.44,2493.0,53.0651,53.113,53.0571,53.0971,2493.0
2018-09-18 15:30:00,66.44,66.44,66.42,66.42,500.0,53.0971,53.0971,53.0811,53.0811,500.0
2018-09-18 15:35:00,66.43,66.44,66.43,66.44,600.0,53.0891,53.0971,53.0891,53.0971,600.0
2018-09-18 15:40:00,66.44,66.45,66.42,66.45,2000.0,53.0971,53.105,53.0811,53.105,2000.0
2018-09-18 15:45:00,66.44,66.49,66.44,66.48,5205.0,53.0971,53.137,53.0971,53.129,5205.0
2018-09-18 15:50:00,66.48,66.5,66.47,66.5,1220.0,53.129,53.145,53.121,53.145,1220.0
2018-09-18 15:55:00,66.51,66.52,66.45,66.45,3028.0,53.153,53.161,53.105,53.105,3028.0
2018-09-19 09:30:00,66.3,66.3,66.3,66.3,1000.0,52.9852,52.9852,52.9852,52.9852,1000.0
2018-09-19 09:35:00,66.28,66.41,66.28,66.35,700.0,52.9692,53.0731,52.9692,53.0251,700.0
2018-09-19 09:40:00,66.37,66.38,66.37,66.38,400.0,53.0411,53.0491,53.0411,53.0491,400.0
2018-09-19 09:45:00,66.42,66.42,66.3,66.39,1577.0,53.0811,53.0811,52.9852,53.0571,1577.0
2018-09-19 09:50:00,66.28,66.29,66.27,66.27,300.0,52.9692,52.9772,52.9612,52.9612,300.0
2018-09-19 09:55:00,66.34,66.37,66.34,66.37,200.0,53.0171,53.0411,53.0171,53.0411,200.0
2018-09-19 10:00:00,66.3,66.3,66.26,66.26,300.0,52.9852,52.9852,52.9532,52.9532,300.0
2018-09-19 10:05:00,66.18,66.22,66.18,66.22,200.0,52.8893,52.9212,52.8893,52.9212,200.0
2018-09-19 10:10:00,66.31,66.39,66.31,66.33,400.0,52.9932,53.0571,52.9932,53.0091,400.0
2018-09-19 10:15:00,66.27,66.3,66.27,66.3,600.0,52.9612,52.9852,52.9612,52.9852,600.0
2018-09-19 10:20:00,66.3,66.31,66.23,66.23,700.0,52.9852,52.9932,52.9292,52.9292,700.0
2018-09-19 10:25:00,66.26,66.28,66.25,66.25,500.0,52.9532,52.9692,52.9452,52.9452,500.0
2018-09-19 10:30:00,66.26,66.26,66.2,66.2,200.0,52.9532,52.9532,52.9053,52.9053,200.0
2018-09-19 10:35:00,66.16,66.23,66.16,66.23,1700.0,52.8733,52.9292,52.8733,52.9292,1700.0
2018-09-19 10:40:00,66.24,66.32,66.24,66.28,1200.0,52.9372,53.0012,52.9372,52.9692,1200.0
2018-09-19 10:45:00,66.31,66.31,66.29,66.31,400.0,52.9932,52.9932,52.9772,52.9932,400.0
2018-09-19 10:50:00,66.32,66.4,66.28,66.29,1700.0,53.0012,53.0651,52.9692,52.9772,1700.0
2018-09-19 10:55:00,66.3,66.31,66.29,66.31,900.0,52.9852,52.9932,52.9772,52.9932,900.0
2018-09-19 11:00:00,66.35,66.35,66.31,66.31,308.0,53.0251,53.0251,52.9932,52.9932,308.0
2018-09-19 11:05:00,66.31,66.31,66.23,66.23,1070.0,52.9932,52.9932,52.9292,52.9292,1070.0
2018-09-19 11:10:00,66.23,66.23,66.12,66.15,897.0,52.9292,52.9292,52.8413,52.8653,897.0
2018-09-19 11:15:00,66.15,66.2,66.15,66.19,509.0,52.8653,52.9053,52.8653,52.8973,509.0
2018-09-19 11:20:00,66.13,66.17,66.13,66.17,891.0,52.8493,52.8813,52.8493,52.8813,891.0
2018-09-19 11:25:00,66.18,66.21,66.15,66.19,600.0,52.8893,52.9132,52.8653,52.8973,600.0
2018-09-19 11:30:00,66.2,66.2,66.15,66.16,1200.0,52.9053,52.9053,52.8653,52.8733,1200.0
2018-09-19 11:35:00,66.16,66.16,66.16,66.16,0.0,52.8733,52.8733,52.8733,52.8733,0.0
2018-09-19 11:40:00,66.13,66.22,66.13,66.22,400.0,52.8493,52.9212,52.8493,52.9212,400.0
2018-09-19 11:45:00,66.3,66.31,66.29,66.31,800.0,52.9852,52.9932,52.9772,52.9932,800.0
2018-09-19 11:50:00,66.2,66.2,66.2,66.2,100.0,52.9053,52.9053,52.9053,52.9053,100.0
2018-09-19 11:55:00,66.2,66.2,66.2,66.2,0.0,52.9053,52.9053,52.9053,52.9053,0.0
2018-09-19 12:00:00,66.2,66.2,66.2,66.2,0.0,52.9053,52.9053,52.9053,52.9053,0.0
2018-09-19 12:05:00,66.18,66.2,66.18,66.2,306.0,52.8893,52.9053,52.8893,52.9053,306.0
2018-09-19 12:10:00,66.19,66.2,66.19,66.2,300.0,52.8973,52.9053,52.8973,52.9053,300.0
2018-09-19 12:15:00,66.15,66.15,66.12,66.15,502.0,52.8653,52.8653,52.8413,52.8653,502.0
2018-09-19 12:20:00,66.15,66.2,66.14,66.17,2800.0,52.8653,52.9053,52.8573,52.8813,2800.0
2018-09-19 12:25:00,66.17,66.17,66.17,66.17,0.0,52.8813,52.8813,52.8813,52.8813,0.0
2018-09-19 12:30:00,66.09,66.14,66.09,66.14,3100.0,52.8173,52.8573,52.8173,52.8573,3100.0
2018-09-19 12:35:00,66.1,66.13,66.1,66.12,4900.0,52.8253,52.8493,52.8253,52.8413,4900.0
2018-09-19 12:40:00,66.02,66.08,65.99,66.08,8155.0,52.7614,52.8094,52.7374,52.8094,8155.0
2018-09-19 12:45:00,66.1,66.11,66.06,66.09,2898.0,52.8253,52.8333,52.7934,52.8173,2898.0
2018-09-19 12:50:00,66.08,66.12,66.08,66.12,800.0,52.8094,52.8413,52.8094,52.8413,800.0
2018-09-19 12:55:00,66.14,66.15,66.14,66.15,1300.0,52.8573,52.8653,52.8573,52.8653,1300.0
2018-09-19 13:00:00,66.12,66.13,66.07,66.07,800.0,52.8413,52.8493,52.8014,52.8014,800.0
2018-09-19 13:05:00,66.05,66.05,66.0,66.0,800.0,52.7854,52.7854,52.7454,52.7454,800.0
2018-09-19 13:10:00,66.02,66.07,65.95,65.95,7901.0,52.7614,52.8014,52.7055,52.7055,7901.0
2018-09-19 13:15:00,65.95,66.0,65.94,65.94,7663.0,52.7055,52.7454,52.6975,52.6975,7663.0
2018-09-19 13:20:00,65.96,65.98,65.96,65.98,3066.0,52.7135,52.7294,52.7135,52.7294,3066.0
2018-09-19 13:25:00,65.99,66.03,65.99,66.02,8900.0,52.7374,52.7694,52.7374,52.7614,8900.0
2018-09-19 13:30:00,66.03,66.05,66.02,66.02,1200.0,52.7694,52.7854,52.7614,52.7614,1200.0
2018-09-19 13:35:00,66.03,66.05,66.02,66.03,2362.0,52.7694,52.7854,52.7614,52.7694,2362.0
2018-09-19 13:40:00,66.03,66.06,65.85,65.85,928.0,52.7694,52.7934,52.6255,52.6255,928.0
2018-09-19 13:45:00,65.87,65.87,65.84,65.85,800.0,52.6415,52.6415,52.6176,52.6255,800.0
2018-09-19 13:50:00,65.82,65.82,65.78,65.78,200.0,52.6016,52.6016,52.5696,52.5696,200.0
2018-09-19 13:55:00,65.77,65.83,65.77,65.83,1100.0,52.5616,52.6096,52.5616,52.6096,1100.0
2018-09-19 14:00:00,65.82,65.85,65.82,65.83,2172.0,52.6016,52.6255,52.6016,52.6096,2172.0
2018-09-19 14:05:00,65.83,65.87,65.82,65.86,4535.0,52.6096,52.6415,52.6016,52.6335,4535.0
2018-09-19 14:10:00,65.86,65.86,65.8,65.82,3400.0,52.6335,52.6335,52.5856,52.6016,3400.0
2018-09-19 14:15:00,65.58,65.72,65.58,65.7,2500.0,52.4098,52.5217,52.4098,52.5057,2500.0
2018-09-19 14:20:00,65.67,65.7,65.66,65.7,2121.0,52.4817,52.5057,52.4737,52.5057,2121.0
2018-09-19 14:25:00,65.68,65.7,65.68,65.7,500.0,52.4897,52.5057,52.4897,52.5057,500.0
2018-09-19 14:30:00,65.69,65.69,65.56,65.56,3360.0,52.4977,52.4977,52.3938,52.3938,3360.0
2018-09-19 14:35:00,65.56,65.58,65.51,65.51,2800.0,52.3938,52.4098,52.3538,52.3538,2800.0
2018-09-19 14:40:00,65.47,65.5,65.42,65.5,1500.0,52.3219,52.3458,52.2819,52.3458,1500.0
2018-09-19 14:45:00,65.48,65.5,65.45,65.49,2400.0,52.3298,52.3458,52.3059,52.3378,2400.0
2018-09-19 14:50:00,65.47,65.48,65.46,65.46,1608.0,52.3219,52.3298,52.3139,52.3139,1608.0
2018-09-19 14:55:00,65.47,65.51,65.47,65.49,4451.0,52.3219,52.3538,52.3219,52.3378,4451.0
2018-09-19 15:00:00,65.48,65.49,65.44,65.44,900.0,52.3298,52.3378,52.2979,52.2979,900.0
2018-09-19 15:05:00,65.43,65.47,65.43,65.47,1600.0,52.2899,52.3219,52.2899,52.3219,1600.0
2018-09-19 15:10:00,65.5,65.51,65.49,65.51,747.0,52.3458,52.3538,52.3378,52.3538,747.0
2018-09-19 15:15:00,65.51,65.54,65.51,65.54,967.0,52.3538,52.3778,52.3538,52.3778,967.0
2018-09-19 15:20:00,65.54,65.56,65.53,65.54,500.0,52.3778,52.3938,52.3698,52.3778,500.0
2018-09-19 15:25:00,65.54,65.55,65.54,65.55,800.0,52.3778,52.3858,52.3778,52.3858,800.0
2018-09-19 15:30:00,65.54,65.54,65.46,65.48,2500.0,52.3778,52.3778,52.3139,52.3298,2500.0
2018-09-19 15:35:00,65.47,65.48,65.39,65.39,600.0,52.3219,52.3298,52.2579,52.2579,600.0
2018-09-19 15:40:00,65.38,65.47,65.38,65.47,1630.0,52.2499,52.3219,52.2499,52.3219,1630.0
2018-09-19 15:45:00,65.48,65.52,65.47,65.52,2332.0,52.3298,52.3618,52.3219,52.3618,2332.0
2018-09-19 15:50:00,65.51,65.51,65.48,65.51,1900.0,52.3538,52.3538,52.3298,52.3538,1900.0
2018-09-19 15:55:00,65.51,65.52,65.48,65.48,5640.0,52.3538,52.3618,52.3298,52.3298,5640.0
2018-09-20 09:30:00,65.17,65.17,65.12,65.17,400.0,52.0821,52.0821,52.0421,52.0821,400.0
2018-09-20 09:35:00,65.1,65.1,64.94,64.95,2022.0,52.0262,52.0262,51.8983,51.9063,2022.0
2018-09-20 09:40:00,64.84,64.95,64.84,64.95,900.0,51.8184,51.9063,51.8184,51.9063,900.0
2018-09-20 09:45:00,64.97,65.07,64.97,65.05,1614.0,51.9223,52.0022,51.9223,51.9862,1614.0
2018-09-20 09:50:00,65.01,65.16,65.01,65.06,1000.0,51.9542,52.0741,51.9542,51.9942,1000.0
2018-09-20 09:55:00,65.07,65.11,65.02,65.11,1100.0,52.0022,52.0342,51.9622,52.0342,1100.0
2018-09-20 10:00:00,65.11,65.15,65.08,65.15,300.0,52.0342,52.0661,52.0102,52.0661,300.0
2018-09-20 10:05:00,65.15,65.15,65.04,65.08,1400.0,52.0661,52.0661,51.9782,52.0102,1400.0
2018-09-20 10:10:00,65.06,65.1,64.99,65.02,990.0,51.9942,52.0262,51.9383,51.9622,990.0
2018-09-20 10:15:00,65.06,65.12,65.04,65.09,900.0,51.9942,52.0421,51.9782,52.0182,900.0
2018-09-20 10:20:00,65.08,65.17,65.08,65.13,900.0,52.0102,52.0821,52.0102,52.0501,900.0
2018-09-20 10:25:00,65.14,65.38,65.14,65.38,700.0,52.0581,52.2499,52.0581,52.2499,700.0
2018-09-20 10:30:00,65.5,65.51,65.35,65.43,2600.0,52.3458,52.3538,52.226,52.2899,2600.0
2018-09-20 10:35:00,65.41,65.5,65.39,65.48,3026.0,52.2739,52.3458,52.2579,52.3298,3026.0
2018-09-20 10:40:00,65.47,65.47,65.36,65.38,1166.0,52.3219,52.3219,52.2339,52.2499,1166.0
2018-09-20 10:45:00,65.43,65.5,65.4,65.42,1400.0,52.2899,52.3458,52.2659,52.2819,1400.0
2018-09-20 10:50:00,65.43,65.46,65.37,65.38,1900.0,52.2899,52.3139,52.2419,52.2499,1900.0
2018-09-20 10:55:00,65.34,65.37,65.31,65.35,1000.0,52.218,52.2419,52.194,52.226,1000.0
2018-09-20 11:00:00,65.32,65.36,65.29,65.29,1700.0,52.202,52.2339,52.178,52.178,1700.0
2018-09-20 11:05:00,65.31,65.33,65.31,65.31,300.0,52.194,52.21,52.194,52.194,300.0
2018-09-20 11:10:00,65.37,65.41,65.37,65.39,600.0,52.2419,52.2739,52.2419,52.2579,600.0
2018-09-20 11:15:00,65.39,65.45,65.38,65.45,3000.0,52.2579,52.3059,52.2499,52.3059,3000.0
2018-09-20 11:20:00,65.46,65.46,65.37,65.37,400.0,52.3139,52.3139,52.2419,52.2419,400.0
2018-09-20 11:25:00,65.41,65.41,65.34,65.35,1600.0,52.2739,52.2739,52.218,52.226,1600.0
2018-09-20 11:30:00,65.37,65.37,65.32,65.33,1098.0,52.2419,52.2419,52.202,52.21,1098.0
2018-09-20 11:35:00,65.37,65.39,65.36,65.38,600.0,52.2419,52.2579,52.2339,52.2499,600.0
2018-09-20 11:40:00,65.42,65.43,65.34,65.34,2100.0,52.2819,52.2899,52.218,52.218,2100.0
2018-09-20 11:45:00,65.32,65.37,65.32,65.32,1700.0,52.202,52.2419,52.202,52.202,1700.0
2018-09-20 11:50:00,65.28,65.34,65.28,65.31,2900.0,52.17,52.218,52.17,52.194,2900.0
2018-09-20 11:55:00,65.34,65.37,65.33,65.37,1400.0,52.218,52.2419,52.21,52.2419,1400.0
2018-09-20 12:00:00,65.36,65.38,65.36,65.38,900.0,52.2339,52.2499,52.2339,52.2499,900.0
2018-09-20 12:05:00,65.45,65.46,65.39,65.46,3100.0,52.3059,52.3139,52.2579,52.3139,3100.0
2018-09-20 12:10:00,65.37,65.39,65.37,65.39,400.0,52.2419,52.2579,52.2419,52.2579,400.0
2018-09-20 12:15:00,65.38,65.38,65.35,65.35,400.0,52.2499,52.2499,52.226,52.226,400.0
2018-09-20 12:20:00,65.32,65.36,65.32,65.35,939.0,52.202,52.2339,52.202,52.226,939.0
2018-09-20 12:25:00,65.34,65.46,65.34,65.45,2900.0,52.218,52.3139,52.218,52.3059,2900.0
2018-09-20 12:30:00,65.42,65.48,65.42,65.46,1800.0,52.2819,52.3298,52.2819,52.3139,1800.0
2018-09-20 12:35:00,65.44,65.44,65.36,65.36,2500.0,52.2979,52.2979,52.2339,52.2339,2500.0
2018-09-20 12:40:00,65.36,65.37,65.35,65.37,381.0,52.2339,52.2419,52.226,52.2419,381.0
2018-09-20 12:45:00,65.37,65.39,65.37,65.38,400.0,52.2419,52.2579,52.2419,52.2499,400.0
2018-09-20 12:50:00,65.32,65.36,65.31,65.36,1200.0,52.202,52.2339,52.194,52.2339,1200.0
2018-09-20 12:55:00,65.37,65.37,65.35,65.35,831.0,52.2419,52.2419,52.226,52.226,831.0
2018-09-20 13:00:00,65.36,65.38,65.35,65.35,932.0,52.2339,52.2499,52.226,52.226,932.0
2018-09-20 13:05:00,65.37,65.38,65.34,65.35,1100.0,52.2419,52.2499,52.218,52.226,1100.0
2018-09-20 13:10:00,65.38,65.38,65.33,65.33,900.0,52.2499,52.2499,52.21,52.21,900.0
2018-09-20 13:15:00,65.32,65.32,65.26,65.28,1000.0,52.202,52.202,52.154,52.17,1000.0
2018-09-20 13:20:00,65.28,65.32,65.27,65.32,500.0,52.17,52.202,52.162,52.202,500.0
2018-09-20 13:25:00,65.32,65.32,65.32,65.32,0.0,52.202,52.202,52.202,52.202,0.0
2018-09-20 13:30:00,65.32,65.35,65.32,65.32,700.0,52.202,52.226,52.202,52.202,700.0
2018-09-20 13:35:00,65.34,65.38,65.33,65.38,400.0,52.218,52.2499,52.21,52.2499,400.0
2018-09-20 13:40:00,65.37,65.38,65.35,65.35,600.0,52.2419,52.2499,52.226,52.226,600.0
2018-09-20 13:45:00,65.38,65.38,65.34,65.34,500.0,52.2499,52.2499,52.218,52.218,500.0
2018-09-20 13:50:00,65.38,65.38,65.32,65.32,200.0,52.2499,52.2499,52.202,52.202,200.0
2018-09-20 13:55:00,65.27,65.27,65.24,65.25,930.0,52.162,52.162,52.138,52.146,930.0
2018-09-20 14:00:00,65.29,65.31,65.28,65.3,1000.0,52.178,52.194,52.17,52.186,1000.0
2018-09-20 14:05:00,65.29,65.35,65.29,65.3,2299.0,52.178,52.226,52.178,52.186,2299.0
2018-09-20 14:10:00,65.32,65.35,65.31,65.31,1000.0,52.202,52.226,52.194,52.194,1000.0
2018-09-20 14:15:00,65.36,65.4,65.36,65.4,885.0,52.2339,52.2659,52.2339,52.2659,885.0
2018-09-20 14:20:00,65.46,65.46,65.46,65.46,100.0,52.3139,52.3139,52.3139,52.3139,100.0
2018-09-20 14:25:00,65.43,65.46,65.43,65.46,500.0,52.2899,52.3139,52.2899,52.3139,500.0
2018-09-20 14:30:00,65.46,65.48,65.46,65.48,300.0,52.3139,52.3298,52.3139,52.3298,300.0
2018-09-20 14:35:00,65.48,65.49,65.48,65.48,300.0,52.3298,52.3378,52.3298,52.3298,300.0
2018-09-20 14:40:00,65.49,65.49,65.44,65.44,1330.0,52.3378,52.3378,52.2979,52.2979,1330.0
2018-09-20 14:45:00,65.45,65.45,65.45,65.45,1345.0,52.3059,52.3059,52.3059,52.3059,1345.0
2018-09-20 14:50:00,65.44,65.46,65.44,65.46,2000.0,52.2979,52.3139,52.2979,52.3139,2000.0
2018-09-20 14:55:00,65.49,65.49,65.49,65.49,1700.0,52.3378,52.3378,52.3378,52.3378,1700.0
2018-09-20 15:00:00,65.5,65.51,65.49,65.5,1000.0,52.3458,52.3538,52.3378,52.3458,1000.0
2018-09-20 15:05:00,65.52,65.52,65.5,65.51,1200.0,52.3618,52.3618,52.3458,52.3538,1200.0
2018-09-20 15:10:00,65.52,65.56,65.52,65.55,1400.0,52.3618,52.3938,52.3618,52.3858,1400.0
2018-09-20 15:15:00,65.59,65.6,65.59,65.59,700.0,52.4178,52.4258,52.4178,52.4178,700.0
2018-09-20 15:20:00,65.59,65.59,65.56,65.56,2400.0,52.4178,52.4178,52.3938,52.3938,2400.0
2018-09-20 15:25:00,65.56,65.56,65.53,65.56,1509.0,52.3938,52.3938,52.3698,52.3938,1509.0
2018-09-20 15:30:00,65.56,65.67,65.55,65.66,1864.0,52.3938,52.4817,52.3858,52.4737,1864.0
2018-09-20 15:35:00,65.66,65.67,65.64,65.67,2113.0,52.4737,52.4817,52.4577,52.4817,2113.0
2018-09-20 15:40:00,65.68,65.68,65.67,65.67,2000.0,52.4897,52.4897,52.4817,52.4817,2000.0
2018-09-20 15:45:00,65.65,65.69,65.62,65.67,3650.0,52.4657,52.4977,52.4417,52.4817,3650.0
2018-09-20 15:50:00,65.67,65.67,65.59,65.59,5851.0,52.4817,52.4817,52.4178,52.4178,5851.0
2018-09-20 15:55:00,65.59,65.63,65.54,65.58,9554.0,52.4178,52.4497,52.3778,52.4098,9554.0
2018-09-21 09:30:00,65.03,65.23,65.01,65.23,677.0,51.9702,52.1301,51.9542,52.1301,677.0
2018-09-21 09:35:00,65.3,65.3,65.03,65.03,1990.0,52.186,52.186,51.9702,51.9702,1990.0
2018-09-21 09:40:00,64.93,65.12,64.93,65.12,500.0,51.8903,52.0421,51.8903,52.0421,500.0
2018-09-21 09:45:00,65.04,65.12,65.04,65.11,700.0,51.9782,52.0421,51.9782,52.0342,700.0
2018-09-21 09:50:00,65.07,65.2,65.02,65.15,1200.0,52.0022,52.1061,51.9622,52.0661,1200.0
2018-09-21 09:55:00,65.12,65.21,65.12,65.2,2300.0,52.0421,52.1141,52.0421,52.1061,2300.0
2018-09-21 10:00:00,65.18,65.23,65.17,65.21,3700.0,52.0901,52.1301,52.0821,52.1141,3700.0
2018-09-21 10:05:00,65.23,65.26,65.14,65.14,3200.0,52.1301,52.154,52.0581,52.0581,3200.0
2018-09-21 10:10:00,65.16,65.25,65.16,65.25,3600.0,52.0741,52.146,52.0741,52.146,3600.0
2018-09-21 10:15:00,65.25,65.33,65.25,65.33,600.0,52.146,52.21,52.146,52.21,600.0
2018-09-21 10:20:00,65.31,65.43,65.31,65.42,1300.0,52.194,52.2899,52.194,52.2819,1300.0
2018-09-21 10:25:00,65.44,65.59,65.44,65.59,1000.0,52.2979,52.4178,52.2979,52.4178,1000.0
2018-09-21 10:30:00,65.58,65.6,65.56,65.59,1300.0,52.4098,52.4258,52.3938,52.4178,1300.0
2018-09-21 10:35:00,65.54,65.54,65.5,65.5,400.0,52.3778,52.3778,52.3458,52.3458,400.0
2018-09-21 10:40:00,65.48,65.48,65.42,65.42,500.0,52.3298,52.3298,52.2819,52.2819,500.0
2018-09-21 10:45:00,65.39,65.43,65.3,65.3,2300.0,52.2579,52.2899,52.186,52.186,2300.0
2018-09-21 10:50:00,65.31,65.4,65.28,65.4,3510.0,52.194,52.2659,52.17,52.2659,3510.0
2018-09-21 10:55:00,65.36,65.46,65.36,65.46,1664.0,52.2339,52.3139,52.2339,52.3139,1664.0
2018-09-21 11:00:00,65.47,65.54,65.47,65.52,300.0,52.3219,52.3778,52.3219,52.3618,300.0
2018-09-21 11:05:00,65.48,65.54,65.48,65.5,500.0,52.3298,52.3778,52.3298,52.3458,500.0
2018-09-21 11:10:00,65.44,65.44,65.44,65.44,100.0,52.2979,52.2979,52.2979,52.2979,100.0
2018-09-21 11:15:00,65.36,65.41,65.34,65.4,1467.0,52.2339,52.2739,52.218,52.2659,1467.0
2018-09-21 11:20:00,65.43,65.45,65.33,65.33,1894.0,52.2899,52.3059,52.21,52.21,1894.0
2018-09-21 11:25:00,65.33,65.35,65.28,65.28,900.0,52.21,52.226,52.17,52.17,900.0
2018-09-21 11:30:00,65.28,65.29,65.24,65.24,1900.0,52.17,52.178,52.138,52.138,1900.0
2018-09-21 11:35:00,65.26,65.27,65.21,65.25,1900.0,52.154,52.162,52.1141,52.146,1900.0
2018-09-21 11:40:00,65.25,65.27,65.21,65.24,1500.0,52.146,52.162,52.1141,52.138,1500.0
2018-09-21 11:45:00,65.23,65.23,65.21,65.22,2008.0,52.1301,52.1301,52.1141,52.1221,2008.0
2018-09-21 11:50:00,65.21,65.23,65.19,65.21,1547.0,52.1141,52.1301,52.0981,52.1141,1547.0
2018-09-21 11:55:00,65.2,65.21,65.19,65.21,2200.0,52.1061,52.1141,52.0981,52.1141,2200.0
2018-09-21 12:00:00,65.22,65.22,65.19,65.2,2361.0,52.1221,52.1221,52.0981,52.1061,2361.0
2018-09-21 12:05:00,65.18,65.18,65.15,65.15,1000.0,52.0901,52.0901,52.0661,52.0661,1000.0
2018-09-21 12:10:00,65.14,65.19,65.13,65.19,900.0,52.0581,52.0981,52.0501,52.0981,900.0
2018-09-21 12:15:00,65.19,65.25,65.19,65.25,1200.0,52.0981,52.146,52.0981,52.146,1200.0
2018-09-21 12:20:00,65.28,65.28,65.25,65.27,600.0,52.17,52.17,52.146,52.162,600.0
2018-09-21 12:25:00,65.27,65.39,65.27,65.36,1100.0,52.162,52.2579,52.162,52.2339,1100.0
2018-09-21 12:30:00,65.37,65.42,65.36,65.42,1500.0,52.2419,52.2819,52.2339,52.2819,1500.0
2018-09-21 12:35:00,65.43,65.43,65.42,65.42,700.0,52.2899,52.2899,52.2819,52.2819,700.0
2018-09-21 12:40:00,65.4,65.41,65.39,65.39,400.0,52.2659,52.2739,52.2579,52.2579,400.0
2018-09-21 12:45:00,65.39,65.39,65.39,65.39,600.0,52.2579,52.2579,52.2579,52.2579,600.0
2018-09-21 12:50:00,65.4,65.4,65.39,65.39,200.0,52.2659,52.2659,52.2579,52.2579,200.0
2018-09-21 12:55:00,65.39,65.39,65.39,65.39,0.0,52.2579,52.2579,52.2579,52.2579,0.0
2018-09-21 13:00:00,65.39,65.39,65.39,65.39,0.0,52.2579,52.2579,52.2579,52.2579,0.0
2018-09-21 13:05:00,65.44,65.44,65.43,65.43,200.0,52.2979,52.2979,52.2899,52.2899,200.0
2018-09-21 13:10:00,65.4,65.43,65.39,65.43,900.0,52.2659,52.2899,52.2579,52.2899,900.0
2018-09-21 13:15:00,65.44,65.44,65.43,65.43,200.0,52.2979,52.2979,52.2899,52.2899,200.0
2018-09-21 13:20:00,65.46,65.47,65.46,65.47,600.0,52.3139,52.3219,52.3139,52.3219,600.0
2018-09-21 13:25:00,65.49,65.49,65.49,65.49,300.0,52.3378,52.3378,52.3378,52.3378,300.0
2018-09-21 13:30:00,65.47,65.5,65.46,65.5,700.0,52.3219,52.3458,52.3139,52.3458,700.0
2018-09-21 13:35:00,65.52,65.53,65.5,65.5,600.0,52.3618,52.3698,52.3458,52.3458,600.0
2018-09-21 13:40:00,65.5,65.5,65.49,65.5,400.0,52.3458,52.3458,52.3378,52.3458,400.0
2018-09-21 13:45:00,65.52,65.54,65.52,65.54,680.0,52.3618,52.3778,52.3618,52.3778,680.0
2018-09-21 13:50:00,65.55,65.56,65.54,65.55,1200.0,52.3858,52.3938,52.3778,52.3858,1200.0
2018-09-21 13:55:00,65.56,65.6,65.56,65.6,1537.0,52.3938,52.4258,52.3938,52.4258,1537.0
2018-09-21 14:00:00,65.61,65.64,65.61,65.64,500.0,52.4337,52.4577,52.4337,52.4577,500.0
2018-09-21 14:05:00,65.63,65.63,65.61,65.61,800.0,52.4497,52.4497,52.4337,52.4337,800.0
2018-09-21 14:10:00,65.62,65.62,65.6,65.6,400.0,52.4417,52.4417,52.4258,52.4258,400.0
2018-09-21 14:15:00,65.62,65.63,65.61,65.63,500.0,52.4417,52.4497,52.4337,52.4497,500.0
2018-09-21 14:20:00,65.64,65.65,65.64,65.65,310.0,52.4577,52.4657,52.4577,52.4657,310.0
2018-09-21 14:25:00,65.62,65.62,65.62,65.62,100.0,52.4417,52.4417,52.4417,52.4417,100.0
2018-09-21 14:30:00,65.59,65.59,65.58,65.58,400.0,52.4178,52.4178,52.4098,52.4098,400.0
2018-09-21 14:35:00,65.57,65.57,65.56,65.56,1300.0,52.4018,52.4018,52.3938,52.3938,1300.0
2018-09-21 14:40:00,65.56,65.61,65.55,65.61,2974.0,52.3938,52.4337,52.3858,52.4337,2974.0
2018-09-21 14:45:00,65.61,65.61,65.6,65.6,200.0,52.4337,52.4337,52.4258,52.4258,200.0
2018-09-21 14:50:00,65.56,65.56,65.51,65.51,1300.0,52.3938,52.3938,52.3538,52.3538,1300.0
2018-09-21 14:55:00,65.49,65.49,65.46,65.46,500.0,52.3378,52.3378,52.3139,52.3139,500.0
2018-09-21 15:00:00,65.46,65.49,65.46,65.49,1600.0,52.3139,52.3378,52.3139,52.3378,1600.0
2018-09-21 15:05:00,65.47,65.48,65.47,65.48,700.0,52.3219,52.3298,52.3219,52.3298,700.0
2018-09-21 15:10:00,65.48,65.5,65.48,65.49,800.0,52.3298,52.3458,52.3298,52.3378,800.0
2018-09-21 15:15:00,65.48,65.48,65.43,65.43,700.0,52.3298,52.3298,52.2899,52.2899,700.0
2018-09-21 15:20:00,65.42,65.44,65.42,65.43,1041.0,52.2819,52.2979,52.2819,52.2899,1041.0
2018-09-21 15:25:00,65.42,65.42,65.39,65.41,5300.0,52.2819,52.2819,52.2579,52.2739,5300.0
2018-09-21 15:30:00,65.39,65.39,65.31,65.32,2400.0,52.2579,52.2579,52.194,52.202,2400.0
2018-09-21 15:35:00,65.29,65.29,65.25,65.25,1600.0,52.178,52.178,52.146,52.146,1600.0
2018-09-21 15:40:00,65.24,65.36,65.23,65.36,7041.0,52.138,52.2339,52.1301,52.2339,7041.0
2018-09-21 15:45:00,65.37,65.46,65.36,65.46,4101.0,52.2419,52.3139,52.2339,52.3139,4101.0
2018-09-21 15:50:00,65.46,65.5,65.46,65.5,10008.0,52.3139,52.3458,52.3139,52.3458,10008.0
2018-09-21 15:55:00,65.5,65.54,65.5,65.53,15011.0,52.3458,52.3778,52.3458,52.3698,15011.0
2018-09-24 09:30:00,65.34,65.46,65.34,65.46,300.0,52.218,52.3139,52.218,52.3139,300.0
2018-09-24 09:35:00,65.46,65.46,65.46,65.46,0.0,52.3139,52.3139,52.3139,52.3139,0.0
2018-09-24 09:40:00,65.05,65.08,65.03,65.08,400.0,51.9862,52.0102,51.9702,52.0102,400.0
2018-09-24 09:45:00,65.01,65.1,65.01,65.1,200.0,51.9542,52.0262,51.9542,52.0262,200.0
2018-09-24 09:50:00,65.02,65.05,64.96,64.96,1200.0,51.9622,51.9862,51.9143,51.9143,1200.0
2018-09-24 09:55:00,65.0,65.02,64.88,64.95,2700.0,51.9462,51.9622,51.8503,51.9063,2700.0
2018-09-24 10:00:00,64.89,65.02,64.89,64.96,700.0,51.8583,51.9622,51.8583,51.9143,700.0
2018-09-24 10:05:00,64.99,65.0,64.84,64.91,800.0,51.9383,51.9462,51.8184,51.8743,800.0
2018-09-24 10:10:00,64.86,64.93,64.86,64.87,1000.0,51.8344,51.8903,51.8344,51.8424,1000.0
2018-09-24 10:15:00,64.89,64.94,64.88,64.91,800.0,51.8583,51.8983,51.8503,51.8743,800.0
2018-09-24 10:20:00,64.92,64.97,64.9,64.97,1495.0,51.8823,51.9223,51.8663,51.9223,1495.0
2018-09-24 10:25:00,64.91,65.0,64.91,64.94,1650.0,51.8743,51.9462,51.8743,51.8983,1650.0
2018-09-24 10:30:00,64.95,64.95,64.87,64.87,600.0,51.9063,51.9063,51.8424,51.8424,600.0
2018-09-24 10:35:00,64.88,64.96,64.88,64.95,900.0,51.8503,51.9143,51.8503,51.9063,900.0
2018-09-24 10:40:00,64.93,64.95,64.91,64.95,1400.0,51.8903,51.9063,51.8743,51.9063,1400.0
2018-09-24 10:45:00,64.97,64.97,64.91,64.91,600.0,51.9223,51.9223,51.8743,51.8743,600.0
2018-09-24 10:50:00,64.96,64.96,64.88,64.88,700.0,51.9143,51.9143,51.8503,51.8503,700.0
2018-09-24 10:55:00,64.9,64.91,64.81,64.91,2554.0,51.8663,51.8743,51.7944,51.8743,2554.0
2018-09-24 11:00:00,64.9,64.9,64.82,64.86,1200.0,51.8663,51.8663,51.8024,51.8344,1200.0
2018-09-24 11:05:00,64.8,64.9,64.8,64.88,1135.0,51.7864,51.8663,51.7864,51.8503,1135.0
2018-09-24 11:10:00,64.9,64.9,64.74,64.74,1225.0,51.8663,51.8663,51.7385,51.7385,1225.0
2018-09-24 11:15:00,64.74,64.74,64.59,64.59,700.0,51.7385,51.7385,51.6186,51.6186,700.0
2018-09-24 11:20:00,64.5,64.5,64.19,64.26,2947.0,51.5467,51.5467,51.2989,51.3549,2947.0
2018-09-24 11:25:00,64.3,64.32,64.29,64.32,300.0,51.3868,51.4028,51.3788,51.4028,300.0
2018-09-24 11:30:00,64.26,64.26,64.15,64.15,300.0,51.3549,51.3549,51.2669,51.2669,300.0
2018-09-24 11:35:00,64.16,64.3,64.16,64.3,800.0,51.2749,51.3868,51.2749,51.3868,800.0
2018-09-24 11:40:00,64.34,64.34,64.25,64.31,400.0,51.4188,51.4188,51.3469,51.3948,400.0
2018-09-24 11:45:00,64.27,64.27,64.27,64.27,1100.0,51.3628,51.3628,51.3628,51.3628,1100.0
2018-09-24 11:50:00,64.2,64.21,64.2,64.21,300.0,51.3069,51.3149,51.3069,51.3149,300.0
2018-09-24 11:55:00,64.25,64.26,64.23,64.26,400.0,51.3469,51.3549,51.3309,51.3549,400.0
2018-09-24 12:00:00,64.27,64.27,64.27,64.27,200.0,51.3628,51.3628,51.3628,51.3628,200.0
2018-09-24 12:05:00,64.29,64.29,64.27,64.27,400.0,51.3788,51.3788,51.3628,51.3628,400.0
2018-09-24 12:10:00,64.26,64.29,64.23,64.29,1208.0,51.3549,51.3788,51.3309,51.3788,1208.0
2018-09-24 12:15:00,64.28,64.29,64.24,64.29,1500.0,51.3708,51.3788,51.3389,51.3788,1500.0
2018-09-24 12:20:00,64.31,64.31,64.23,64.23,500.0,51.3948,51.3948,51.3309,51.3309,500.0
2018-09-24 12:25:00,64.24,64.26,64.21,64.21,1850.0,51.3389,51.3549,51.3149,51.3149,1850.0
2018-09-24 12:30:00,64.2,64.2,64.16,64.19,1300.0,51.3069,51.3069,51.2749,51.2989,1300.0
2018-09-24 12:35:00,64.18,64.19,64.12,64.13,1600.0,51.2909,51.2989,51.243,51.251,1600.0
2018-09-24 12:40:00,64.09,64.13,63.92,63.97,12790.0,51.219,51.251,51.0831,51.1231,12790.0
2018-09-24 12:45:00,64.01,64.01,63.96,63.97,2100.0,51.1551,51.1551,51.1151,51.1231,2100.0
2018-09-24 12:50:00,63.97,64.06,63.97,64.06,2400.0,51.1231,51.195,51.1231,51.195,2400.0
2018-09-24 12:55:00,64.04,64.04,63.95,63.95,800.0,51.179,51.179,51.1071,51.1071,800.0
2018-09-24 13:00:00,63.94,63.94,63.87,63.87,1200.0,51.0991,51.0991,51.0432,51.0432,1200.0
2018-09-24 13:05:00,63.85,63.88,63.77,63.77,1700.0,51.0272,51.0512,50.9633,50.9633,1700.0
2018-09-24 13:10:00,63.79,63.84,63.79,63.82,700.0,50.9792,51.0192,50.9792,51.0032,700.0
2018-09-24 13:15:00,63.76,63.76,63.72,63.72,800.0,50.9553,50.9553,50.9233,50.9233,800.0
2018-09-24 13:20:00,63.75,63.81,63.75,63.76,900.0,50.9473,50.9952,50.9473,50.9553,900.0
2018-09-24 13:25:00,63.75,63.85,63.75,63.85,900.0,50.9473,51.0272,50.9473,51.0272,900.0
2018-09-24 13:30:00,63.84,63.9,63.84,63.89,900.0,51.0192,51.0672,51.0192,51.0592,900.0
2018-09-24 13:35:00,63.86,63.87,63.77,63.77,800.0,51.0352,51.0432,50.9633,50.9633,800.0
2018-09-24 13:40:00,63.76,63.76,63.7,63.72,500.0,50.9553,50.9553,50.9073,50.9233,500.0
2018-09-24 13:45:00,63.7,63.71,63.68,63.71,600.0,50.9073,50.9153,50.8913,50.9153,600.0
2018-09-24 13:50:00,63.69,63.7,63.63,63.63,1300.0,50.8993,50.9073,50.8514,50.8514,1300.0
2018-09-24 13:55:00,63.63,63.63,63.58,63.62,700.0,50.8514,50.8514,50.8114,50.8434,700.0
2018-09-24 14:00:00,63.62,63.69,63.62,63.69,400.0,50.8434,50.8993,50.8434,50.8993,400.0
2018-09-24 14:05:00,63.7,63.8,63.7,63.8,1700.0,50.9073,50.9872,50.9073,50.9872,1700.0
2018-09-24 14:10:00,63.8,63.96,63.8,63.96,1400.0,50.9872,51.1151,50.9872,51.1151,1400.0
2018-09-24 14:15:00,63.94,63.98,63.93,63.97,1021.0,51.0991,51.1311,51.0911,51.1231,1021.0
2018-09-24 14:20:00,63.98,63.98,63.93,63.93,700.0,51.1311,51.1311,51.0911,51.0911,700.0
2018-09-24 14:25:00,63.95,63.97,63.93,63.97,700.0,51.1071,51.1231,51.0911,51.1231,700.0
2018-09-24 14:30:00,63.96,63.97,63.93,63.93,1000.0,51.1151,51.1231,51.0911,51.0911,1000.0
2018-09-24 14:35:00,63.87,63.97,63.87,63.97,900.0,51.0432,51.1231,51.0432,51.1231,900.0
2018-09-24 14:40:00,63.98,63.98,63.92,63.94,1100.0,51.1311,51.1311,51.0831,51.0991,1100.0
2018-09-24 14:45:00,63.94,63.94,63.85,63.85,2100.0,51.0991,51.0991,51.0272,51.0272,2100.0
2018-09-24 14:50:00,63.86,63.94,63.85,63.93,1900.0,51.0352,51.0991,51.0272,51.0911,1900.0
2018-09-24 14:55:00,63.94,64.0,63.91,64.0,2700.0,51.0991,51.1471,51.0751,51.1471,2700.0
2018-09-24 15:00:00,63.98,64.01,63.91,64.0,5632.0,51.1311,51.1551,51.0751,51.1471,5632.0
2018-09-24 15:05:00,64.01,64.02,63.98,64.0,1599.0,51.1551,51.1631,51.1311,51.1471,1599.0
2018-09-24 15:10:00,63.99,64.01,63.99,64.01,1810.0,51.1391,51.1551,51.1391,51.1551,1810.0
2018-09-24 15:15:00,64.0,64.03,63.99,64.02,1200.0,51.1471,51.171,51.1391,51.1631,1200.0
2018-09-24 15:20:00,63.99,64.0,63.98,64.0,7114.0,51.1391,51.1471,51.1311,51.1471,7114.0
2018-09-24 15:25:00,64.0,64.0,63.96,63.98,1800.0,51.1471,51.1471,51.1151,51.1311,1800.0
2018-09-24 15:30:00,63.97,63.97,63.9,63.9,2979.0,51.1231,51.1231,51.0672,51.0672,2979.0
2018-09-24 15:35:00,63.89,63.89,63.84,63.89,2100.0,51.0592,51.0592,51.0192,51.0592,2100.0
2018-09-24 15:40:00,63.9,63.95,63.89,63.92,1479.0,51.0672,51.1071,51.0592,51.0831,1479.0
2018-09-24 15:45:00,63.91,63.98,63.91,63.98,7600.0,51.0751,51.1311,51.0751,51.1311,7600.0
2018-09-24 15:50:00,63.98,64.02,63.98,64.01,7998.0,51.1311,51.1631,51.1311,51.1551,7998.0
2018-09-24 15:55:00,64.01,64.02,63.97,63.97,3531.0,51.1551,51.1631,51.1231,51.1231,3531.0
2018-09-25 09:30:00,64.29,64.29,64.21,64.29,500.0,51.3788,51.3788,51.3149,51.3788,500.0
2018-09-25 09:35:00,64.34,64.39,64.2,64.32,2489.0,51.4188,51.4588,51.3069,51.4028,2489.0
2018-09-25 09:40:00,64.42,64.58,64.42,64.58,1300.0,51.4827,51.6106,51.4827,51.6106,1300.0
2018-09-25 09:45:00,64.63,64.63,64.52,64.53,1300.0,51.6506,51.6506,51.5626,51.5706,1300.0
2018-09-25 09:50:00,64.43,64.43,64.4,64.42,400.0,51.4907,51.4907,51.4667,51.4827,400.0
2018-09-25 09:55:00,64.33,64.33,64.33,64.33,200.0,51.4108,51.4108,51.4108,51.4108,200.0
2018-09-25 10:00:00,64.27,64.29,64.27,64.29,200.0,51.3628,51.3788,51.3628,51.3788,200.0
2018-09-25 10:05:00,64.34,64.34,64.32,64.34,759.0,51.4188,51.4188,51.4028,51.4188,759.0
2018-09-25 10:10:00,64.38,64.38,64.3,64.34,900.0,51.4508,51.4508,51.3868,51.4188,900.0
2018-09-25 10:15:00,64.34,64.38,64.34,64.35,1200.0,51.4188,51.4508,51.4188,51.4268,1200.0
2018-09-25 10:20:00,64.36,64.4,64.36,64.4,700.0,51.4348,51.4667,51.4348,51.4667,700.0
2018-09-25 10:25:00,64.41,64.46,64.39,64.4,1700.0,51.4747,51.5147,51.4588,51.4667,1700.0
2018-09-25 10:30:00,64.38,64.4,64.33,64.36,1597.0,51.4508,51.4667,51.4108,51.4348,1597.0
2018-09-25 10:35:00,64.38,64.38,64.33,64.33,1400.0,51.4508,51.4508,51.4108,51.4108,1400.0
2018-09-25 10:40:00,64.39,64.5,64.39,64.49,700.0,51.4588,51.5467,51.4588,51.5387,700.0
2018-09-25 10:45:00,64.5,64.58,64.47,64.57,1574.0,51.5467,51.6106,51.5227,51.6026,1574.0
2018-09-25 10:50:00,64.59,64.63,64.51,64.51,1418.0,51.6186,51.6506,51.5547,51.5547,1418.0
2018-09-25 10:55:00,64.51,64.63,64.51,64.63,1000.0,51.5547,51.6506,51.5547,51.6506,1000.0
2018-09-25 11:00:00,64.69,64.76,64.66,64.68,1300.0,51.6985,51.7544,51.6745,51.6905,1300.0
2018-09-25 11:05:00,64.74,64.81,64.74,64.81,300.0,51.7385,51.7944,51.7385,51.7944,300.0
2018-09-25 11:10:00,64.9,64.9,64.79,64.79,1600.0,51.8663,51.8663,51.7784,51.7784,1600.0
2018-09-25 11:15:00,64.79,64.81,64.77,64.78,800.0,51.7784,51.7944,51.7624,51.7704,800.0
2018-09-25 11:20:00,64.86,64.86,64.78,64.83,1484.0,51.8344,51.8344,51.7704,51.8104,1484.0
2018-09-25 11:25:00,64.85,64.88,64.83,64.88,1700.0,51.8264,51.8503,51.8104,51.8503,1700.0
2018-09-25 11:30:00,64.92,64.98,64.92,64.93,531.0,51.8823,51.9303,51.8823,51.8903,531.0
2018-09-25 11:35:00,64.9,64.95,64.88,64.88,900.0,51.8663,51.9063,51.8503,51.8503,900.0
2018-09-25 11:40:00,64.87,64.87,64.85,64.85,300.0,51.8424,51.8424,51.8264,51.8264,300.0
2018-09-25 11:45:00,64.86,64.89,64.85,64.89,3046.0,51.8344,51.8583,51.8264,51.8583,3046.0
2018-09-25 11:50:00,64.96,64.99,64.93,64.99,2442.0,51.9143,51.9383,51.8903,51.9383,2442.0
2018-09-25 11:55:00,65.04,65.04,64.94,64.94,2800.0,51.9782,51.9782,51.8983,51.8983,2800.0
2018-09-25 12:00:00,64.97,65.0,64.94,64.94,1630.0,51.9223,51.9462,51.8983,51.8983,1630.0
2018-09-25 12:05:00,64.95,64.97,64.9,64.9,1429.0,51.9063,51.9223,51.8663,51.8663,1429.0
2018-09-25 12:10:00,64.91,64.94,64.9,64.93,1999.0,51.8743,51.8983,51.8663,51.8903,1999.0
2018-09-25 12:15:00,64.92,64.93,64.9,64.92,2106.0,51.8823,51.8903,51.8663,51.8823,2106.0
2018-09-25 12:20:00,64.93,64.93,64.91,64.91,700.0,51.8903,51.8903,51.8743,51.8743,700.0
2018-09-25 12:25:00,64.91,64.91,64.87,64.88,900.0,51.8743,51.8743,51.8424,51.8503,900.0
2018-09-25 12:30:00,64.9,64.93,64.88,64.9,2147.0,51.8663,51.8903,51.8503,51.8663,2147.0
2018-09-25 12:35:00,64.89,64.89,64.85,64.86,800.0,51.8583,51.8583,51.8264,51.8344,800.0
2018-09-25 12:40:00,64.86,64.87,64.86,64.86,1400.0,51.8344,51.8424,51.8344,51.8344,1400.0
2018-09-25 12:45:00,64.85,64.85,64.76,64.76,1300.0,51.8264,51.8264,51.7544,51.7544,1300.0
2018-09-25 12:50:00,64.74,64.75,64.68,64.68,2849.0,51.7385,51.7465,51.6905,51.6905,2849.0
2018-09-25 12:55:00,64.7,64.7,64.59,64.59,1000.0,51.7065,51.7065,51.6186,51.6186,1000.0
2018-09-25 13:00:00,64.61,64.64,64.59,64.64,1453.0,51.6346,51.6585,51.6186,51.6585,1453.0
2018-09-25 13:05:00,64.65,64.65,64.63,64.65,1400.0,51.6665,51.6665,51.6506,51.6665,1400.0
2018-09-25 13:10:00,64.65,64.69,64.65,64.67,600.0,51.6665,51.6985,51.6665,51.6825,600.0
2018-09-25 13:15:00,64.58,64.61,64.58,64.6,900.0,51.6106,51.6346,51.6106,51.6266,900.0
2018-09-25 13:20:00,64.57,64.58,64.56,64.56,300.0,51.6026,51.6106,51.5946,51.5946,300.0
2018-09-25 13:25:00,64.57,64.57,64.56,64.56,400.0,51.6026,51.6026,51.5946,51.5946,400.0
2018-09-25 13:30:00,64.54,64.57,64.54,64.55,1000.0,51.5786,51.6026,51.5786,51.5866,1000.0
2018-09-25 13:35:00,64.55,64.58,64.52,64.53,923.0,51.5866,51.6106,51.5626,51.5706,923.0
2018-09-25 13:40:00,64.54,64.6,64.52,64.6,2600.0,51.5786,51.6266,51.5626,51.6266,2600.0
2018-09-25 13:45:00,64.6,64.65,64.6,64.65,5400.0,51.6266,51.6665,51.6266,51.6665,5400.0
2018-09-25 13:50:00,64.64,64.65,64.63,64.63,500.0,51.6585,51.6665,51.6506,51.6506,500.0
2018-09-25 13:55:00,64.64,64.64,64.49,64.49,2070.0,51.6585,51.6585,51.5387,51.5387,2070.0
2018-09-25 14:00:00,64.48,64.57,64.48,64.57,1200.0,51.5307,51.6026,51.5307,51.6026,1200.0
2018-09-25 14:05:00,64.57,64.57,64.56,64.56,400.0,51.6026,51.6026,51.5946,51.5946,400.0
2018-09-25 14:10:00,64.55,64.57,64.54,64.55,800.0,51.5866,51.6026,51.5786,51.5866,800.0
2018-09-25 14:15:00,64.52,64.56,64.52,64.53,1686.0,51.5626,51.5946,51.5626,51.5706,1686.0
2018-09-25 14:20:00,64.57,64.57,64.53,64.53,1121.0,51.6026,51.6026,51.5706,51.5706,1121.0
2018-09-25 14:25:00,64.54,64.57,64.53,64.56,2614.0,51.5786,51.6026,51.5706,51.5946,2614.0
2018-09-25 14:30:00,64.58,64.58,64.56,64.56,845.0,51.6106,51.6106,51.5946,51.5946,845.0
2018-09-25 14:35:00,64.56,64.58,64.52,64.52,2813.0,51.5946,51.6106,51.5626,51.5626,2813.0
2018-09-25 14:40:00,64.54,64.57,64.54,64.57,1400.0,51.5786,51.6026,51.5786,51.6026,1400.0
2018-09-25 14:45:00,64.56,64.56,64.55,64.55,700.0,51.5946,51.5946,51.5866,51.5866,700.0
2018-09-25 14:50:00,64.55,64.56,64.54,64.54,1714.0,51.5866,51.5946,51.5786,51.5786,1714.0
2018-09-25 14:55:00,64.56,64.56,64.55,64.55,700.0,51.5946,51.5946,51.5866,51.5866,700.0
2018-09-25 15:00:00,64.56,64.57,64.56,64.56,700.0,51.5946,51.6026,51.5946,51.5946,700.0
2018-09-25 15:05:00,64.56,64.59,64.56,64.59,1200.0,51.5946,51.6186,51.5946,51.6186,1200.0
2018-09-25 15:10:00,64.6,64.6,64.53,64.54,3600.0,51.6266,51.6266,51.5706,51.5786,3600.0
2018-09-25 15:15:00,64.53,64.6,64.51,64.59,4112.0,51.5706,51.6266,51.5547,51.6186,4112.0
2018-09-25 15:20:00,64.6,64.62,64.6,64.6,1300.0,51.6266,51.6426,51.6266,51.6266,1300.0
2018-09-25 15:25:00,64.63,64.64,64.57,64.57,2800.0,51.6506,51.6585,51.6026,51.6026,2800.0
2018-09-25 15:30:00,64.56,64.61,64.54,64.61,2976.0,51.5946,51.6346,51.5786,51.6346,2976.0
2018-09-25 15:35:00,64.59,64.61,64.58,64.6,3650.0,51.6186,51.6346,51.6106,51.6266,3650.0
2018-09-25 15:40:00,64.59,64.59,64.54,64.56,6200.0,51.6186,51.6186,51.5786,51.5946,6200.0
2018-09-25 15:45:00,64.56,64.58,64.54,64.58,4295.0,51.5946,51.6106,51.5786,51.6106,4295.0
2018-09-25 15:50:00,64.55,64.56,64.5,64.55,7109.0,51.5866,51.5946,51.5467,51.5866,7109.0
2018-09-25 15:55:00,64.55,64.56,64.51,64.54,21060.0,51.5866,51.5946,51.5547,51.5786,21060.0
2018-09-26 09:30:00,64.46,64.5,64.26,64.26,500.0,51.5147,51.5467,51.3549,51.3549,500.0
2018-09-26 09:35:00,64.25,64.52,64.25,64.52,500.0,51.3469,51.5626,51.3469,51.5626,500.0
2018-09-26 09:40:00,64.56,64.56,64.46,64.46,200.0,51.5946,51.5946,51.5147,51.5147,200.0
2018-09-26 09:45:00,64.33,64.33,64.3,64.3,784.0,51.4108,51.4108,51.3868,51.3868,784.0
2018-09-26 09:50:00,64.28,64.42,64.28,64.41,874.0,51.3708,51.4827,51.3708,51.4747,874.0
2018-09-26 09:55:00,64.25,64.25,64.24,64.24,200.0,51.3469,51.3469,51.3389,51.3389,200.0
2018-09-26 10:00:00,64.34,64.34,64.24,64.24,400.0,51.4188,51.4188,51.3389,51.3389,400.0
2018-09-26 10:05:00,64.18,64.18,64.1,64.15,1200.0,51.2909,51.2909,51.227,51.2669,1200.0
2018-09-26 10:10:00,64.12,64.22,64.12,64.15,2200.0,51.243,51.3229,51.243,51.2669,2200.0
2018-09-26 10:15:00,64.16,64.2,64.03,64.03,943.0,51.2749,51.3069,51.171,51.171,943.0
2018-09-26 10:20:00,64.0,64.0,63.95,63.95,600.0,51.1471,51.1471,51.1071,51.1071,600.0
2018-09-26 10:25:00,64.01,64.08,64.0,64.04,1300.0,51.1551,51.211,51.1471,51.179,1300.0
2018-09-26 10:30:00,64.05,64.05,64.03,64.04,300.0,51.187,51.187,51.171,51.179,300.0
2018-09-26 10:35:00,64.05,64.1,64.05,64.06,821.0,51.187,51.227,51.187,51.195,821.0
2018-09-26 10:40:00,63.89,63.98,63.89,63.97,600.0,51.0592,51.1311,51.0592,51.1231,600.0
2018-09-26 10:45:00,63.93,63.96,63.93,63.96,500.0,51.0911,51.1151,51.0911,51.1151,500.0
2018-09-26 10:50:00,63.9,63.9,63.9,63.9,100.0,51.0672,51.0672,51.0672,51.0672,100.0
2018-09-26 10:55:00,63.94,63.94,63.92,63.92,200.0,51.0991,51.0991,51.0831,51.0831,200.0
2018-09-26 11:00:00,63.93,63.93,63.91,63.93,498.0,51.0911,51.0911,51.0751,51.0911,498.0
2018-09-26 11:05:00,64.0,64.02,63.97,64.02,500.0,51.1471,51.1631,51.1231,51.1631,500.0
2018-09-26 11:10:00,64.04,64.04,64.0,64.0,700.0,51.179,51.179,51.1471,51.1471,700.0
2018-09-26 11:15:00,63.95,63.97,63.95,63.97,400.0,51.1071,51.1231,51.1071,51.1231,400.0
2018-09-26 11:20:00,63.94,63.95,63.93,63.95,400.0,51.0991,51.1071,51.0911,51.1071,400.0
2018-09-26 11:25:00,63.91,63.92,63.88,63.9,800.0,51.0751,51.0831,51.0512,51.0672,800.0
2018-09-26 11:30:00,63.91,63.99,63.91,63.99,300.0,51.0751,51.1391,51.0751,51.1391,300.0
2018-09-26 11:35:00,63.96,63.96,63.94,63.94,200.0,51.1151,51.1151,51.0991,51.0991,200.0
2018-09-26 11:40:00,63.94,63.94,63.93,63.93,200.0,51.0991,51.0991,51.0911,51.0911,200.0
2018-09-26 11:45:00,63.93,63.93,63.87,63.87,316.0,51.0911,51.0911,51.0432,51.0432,316.0
2018-09-26 11:50:00,63.8,63.81,63.78,63.78,700.0,50.9872,50.9952,50.9713,50.9713,700.0
2018-09-26 11:55:00,63.73,63.75,63.73,63.75,600.0,50.9313,50.9473,50.9313,50.9473,600.0
2018-09-26 12:00:00,63.7,63.75,63.7,63.75,600.0,50.9073,50.9473,50.9073,50.9473,600.0
2018-09-26 12:05:00,63.77,63.77,63.69,63.69,700.0,50.9633,50.9633,50.8993,50.8993,700.0
2018-09-26 12:10:00,63.68,63.7,63.68,63.7,400.0,50.8913,50.9073,50.8913,50.9073,400.0
2018-09-26 12:15:00,63.67,63.68,63.66,63.66,500.0,50.8833,50.8913,50.8754,50.8754,500.0
2018-09-26 12:20:00,63.71,63.71,63.63,63.65,600.0,50.9153,50.9153,50.8514,50.8674,600.0
2018-09-26 12:25:00,63.65,63.71,63.65,63.7,905.0,50.8674,50.9153,50.8674,50.9073,905.0
2018-09-26 12:30:00,63.69,63.74,63.69,63.73,4515.0,50.8993,50.9393,50.8993,50.9313,4515.0
2018-09-26 12:35:00,63.72,63.75,63.72,63.73,1000.0,50.9233,50.9473,50.9233,50.9313,1000.0
2018-09-26 12:40:00,63.73,63.73,63.71,63.71,800.0,50.9313,50.9313,50.9153,50.9153,800.0
2018-09-26 12:45:00,63.7,63.72,63.68,63.7,800.0,50.9073,50.9233,50.8913,50.9073,800.0
2018-09-26 12:50:00,63.69,63.74,63.69,63.74,1100.0,50.8993,50.9393,50.8993,50.9393,1100.0
2018-09-26 12:55:00,63.74,63.79,63.74,63.75,1300.0,50.9393,50.9792,50.9393,50.9473,1300.0
2018-09-26 13:00:00,63.76,63.78,63.74,63.74,1000.0,50.9553,50.9713,50.9393,50.9393,1000.0
2018-09-26 13:05:00,63.74,63.74,63.72,63.73,700.0,50.9393,50.9393,50.9233,50.9313,700.0
2018-09-26 13:10:00,63.72,63.72,63.65,63.65,600.0,50.9233,50.9233,50.8674,50.8674,600.0
2018-09-26 13:15:00,63.64,63.64,63.58,63.59,2900.0,50.8594,50.8594,50.8114,50.8194,2900.0
2018-09-26 13:20:00,63.58,63.61,63.58,63.61,1626.0,50.8114,50.8354,50.8114,50.8354,1626.0
2018-09-26 13:25:00,63.61,63.61,63.53,63.53,2336.0,50.8354,50.8354,50.7715,50.7715,2336.0
2018-09-26 13:30:00,63.53,63.61,63.53,63.61,2938.0,50.7715,50.8354,50.7715,50.8354,2938.0
2018-09-26 13:35:00,63.63,63.66,63.63,63.65,1120.0,50.8514,50.8754,50.8514,50.8674,1120.0
2018-09-26 13:40:00,63.64,63.69,63.64,63.69,1400.0,50.8594,50.8993,50.8594,50.8993,1400.0
2018-09-26 13:45:00,63.7,63.72,63.7,63.72,700.0,50.9073,50.9233,50.9073,50.9233,700.0
2018-09-26 13:50:00,63.7,63.7,63.66,63.66,700.0,50.9073,50.9073,50.8754,50.8754,700.0
2018-09-26 13:55:00,63.65,63.65,63.58,63.58,591.0,50.8674,50.8674,50.8114,50.8114,591.0
2018-09-26 14:00:00,63.6,63.88,63.6,63.78,1900.0,50.8274,51.0512,50.8274,50.9713,1900.0
2018-09-26 14:05:00,63.78,63.78,63.68,63.68,900.0,50.9713,50.9713,50.8913,50.8913,900.0
2018-09-26 14:10:00,63.67,63.68,63.62,63.64,2100.0,50.8833,50.8913,50.8434,50.8594,2100.0
2018-09-26 14:15:00,63.61,63.65,63.6,63.6,900.0,50.8354,50.8674,50.8274,50.8274,900.0
2018-09-26 14:20:00,63.63,63.66,63.63,63.63,600.0,50.8514,50.8754,50.8514,50.8514,600.0
2018-09-26 14:25:00,63.61,63.62,63.57,63.58,1687.0,50.8354,50.8434,50.8034,50.8114,1687.0
2018-09-26 14:30:00,63.58,63.62,63.58,63.62,1100.0,50.8114,50.8434,50.8114,50.8434,1100.0
2018-09-26 14:35:00,63.61,63.65,63.54,63.55,1800.0,50.8354,50.8674,50.7795,50.7874,1800.0
2018-09-26 14:40:00,63.55,63.55,63.52,63.53,1700.0,50.7874,50.7874,50.7635,50.7715,1700.0
2018-09-26 14:45:00,63.52,63.55,63.49,63.54,1700.0,50.7635,50.7874,50.7395,50.7795,1700.0
2018-09-26 14:50:00,63.51,63.51,63.41,63.44,1300.0,50.7555,50.7555,50.6756,50.6995,1300.0
2018-09-26 14:55:00,63.44,63.49,63.41,63.49,2900.0,50.6995,50.7395,50.6756,50.7395,2900.0
2018-09-26 15:00:00,63.46,63.51,63.38,63.38,3723.0,50.7155,50.7555,50.6516,50.6516,3723.0
2018-09-26 15:05:00,63.39,63.49,63.39,63.49,1400.0,50.6596,50.7395,50.6596,50.7395,1400.0
2018-09-26 15:10:00,63.49,63.53,63.47,63.47,1462.0,50.7395,50.7715,50.7235,50.7235,1462.0
2018-09-26 15:15:00,63.44,63.46,63.44,63.45,1404.0,50.6995,50.7155,50.6995,50.7075,1404.0
2018-09-26 15:20:00,63.46,63.47,63.43,63.43,700.0,50.7155,50.7235,50.6915,50.6915,700.0
2018-09-26 15:25:00,63.36,63.36,63.32,63.35,1792.0,50.6356,50.6356,50.6036,50.6276,1792.0
2018-09-26 15:30:00,63.36,63.36,63.22,63.22,1100.0,50.6356,50.6356,50.5237,50.5237,1100.0
2018-09-26 15:35:00,63.2,63.21,63.15,63.17,3138.0,50.5077,50.5157,50.4678,50.4838,3138.0
2018-09-26 15:40:00,63.16,63.21,63.16,63.17,2571.0,50.4758,50.5157,50.4758,50.4838,2571.0
2018-09-26 15:45:00,63.16,63.16,62.97,62.97,5708.0,50.4758,50.4758,50.3239,50.3239,5708.0
2018-09-26 15:50:00,62.96,63.03,62.93,62.93,4000.0,50.3159,50.3719,50.292,50.292,4000.0
2018-09-26 15:55:00,62.92,63.01,62.92,62.96,9062.0,50.284,50.3559,50.284,50.3159,9062.0
2018-09-27 09:30:00,63.19,63.19,63.11,63.16,300.0,50.4997,50.4997,50.4358,50.4758,300.0
2018-09-27 09:35:00,63.48,63.62,63.48,63.62,400.0,50.7315,50.8434,50.7315,50.8434,400.0
2018-09-27 09:40:00,63.72,63.72,63.48,63.48,1400.0,50.9233,50.9233,50.7315,50.7315,1400.0
2018-09-27 09:45:00,63.49,63.49,63.42,63.42,700.0,50.7395,50.7395,50.6836,50.6836,700.0
2018-09-27 09:50:00,63.32,63.4,63.31,63.4,400.0,50.6036,50.6676,50.5956,50.6676,400.0
2018-09-27 09:55:00,63.46,63.6,63.4,63.6,700.0,50.7155,50.8274,50.6676,50.8274,700.0
2018-09-27 10:00:00,63.57,63.63,63.57,63.62,300.0,50.8034,50.8514,50.8034,50.8434,300.0
2018-09-27 10:05:00,63.62,63.62,63.62,63.62,200.0,50.8434,50.8434,50.8434,50.8434,200.0
2018-09-27 10:10:00,63.59,63.66,63.58,63.63,600.0,50.8194,50.8754,50.8114,50.8514,600.0
2018-09-27 10:15:00,63.58,63.6,63.54,63.54,600.0,50.8114,50.8274,50.7795,50.7795,600.0
2018-09-27 10:20:00,63.49,63.52,63.49,63.49,600.0,50.7395,50.7635,50.7395,50.7395,600.0
2018-09-27 10:25:00,63.48,63.51,63.45,63.45,600.0,50.7315,50.7555,50.7075,50.7075,600.0
2018-09-27 10:30:00,63.46,63.46,63.46,63.46,100.0,50.7155,50.7155,50.7155,50.7155,100.0
2018-09-27 10:35:00,63.43,63.49,63.43,63.49,700.0,50.6915,50.7395,50.6915,50.7395,700.0
2018-09-27 10:40:00,63.49,63.5,63.44,63.44,500.0,50.7395,50.7475,50.6995,50.6995,500.0
2018-09-27 10:45:00,63.49,63.51,63.45,63.45,1200.0,50.7395,50.7555,50.7075,50.7075,1200.0
2018-09-27 10:50:00,63.44,63.44,63.39,63.39,1867.0,50.6995,50.6995,50.6596,50.6596,1867.0
2018-09-27 10:55:00,63.39,63.39,63.31,63.31,500.0,50.6596,50.6596,50.5956,50.5956,500.0
2018-09-27 11:00:00,63.29,63.3,63.25,63.27,800.0,50.5797,50.5877,50.5477,50.5637,800.0
2018-09-27 11:05:00,63.15,63.16,63.14,63.15,400.0,50.4678,50.4758,50.4598,50.4678,400.0
2018-09-27 11:10:00,63.15,63.16,63.15,63.16,700.0,50.4678,50.4758,50.4678,50.4758,700.0
2018-09-27 11:15:00,63.15,63.24,63.15,63.24,600.0,50.4678,50.5397,50.4678,50.5397,600.0
2018-09-27 11:20:00,63.28,63.31,63.28,63.31,400.0,50.5717,50.5956,50.5717,50.5956,400.0
2018-09-27 11:25:00,63.32,63.48,63.32,63.48,300.0,50.6036,50.7315,50.6036,50.7315,300.0
2018-09-27 11:30:00,63.51,63.58,63.51,63.58,1000.0,50.7555,50.8114,50.7555,50.8114,1000.0
2018-09-27 11:35:00,63.58,63.58,63.53,63.56,400.0,50.8114,50.8114,50.7715,50.7954,400.0
2018-09-27 11:40:00,63.56,63.56,63.52,63.55,925.0,50.7954,50.7954,50.7635,50.7874,925.0
2018-09-27 11:45:00,63.55,63.58,63.55,63.55,1041.0,50.7874,50.8114,50.7874,50.7874,1041.0
2018-09-27 11:50:00,63.55,63.56,63.48,63.48,700.0,50.7874,50.7954,50.7315,50.7315,700.0
2018-09-27 11:55:00,63.49,63.54,63.47,63.53,934.0,50.7395,50.7795,50.7235,50.7715,934.0
2018-09-27 12:00:00,63.53,63.53,63.51,63.51,408.0,50.7715,50.7715,50.7555,50.7555,408.0
2018-09-27 12:05:00,63.53,63.54,63.48,63.48,348.0,50.7715,50.7795,50.7315,50.7315,348.0
2018-09-27 12:10:00,63.49,63.53,63.49,63.49,300.0,50.7395,50.7715,50.7395,50.7395,300.0
2018-09-27 12:15:00,63.53,63.55,63.53,63.55,200.0,50.7715,50.7874,50.7715,50.7874,200.0
2018-09-27 12:20:00,63.57,63.57,63.53,63.53,500.0,50.8034,50.8034,50.7715,50.7715,500.0
2018-09-27 12:25:00,63.41,63.43,63.41,63.43,400.0,50.6756,50.6915,50.6756,50.6915,400.0
2018-09-27 12:30:00,63.39,63.42,63.39,63.42,900.0,50.6596,50.6836,50.6596,50.6836,900.0
2018-09-27 12:35:00,63.42,63.42,63.38,63.38,500.0,50.6836,50.6836,50.6516,50.6516,500.0
2018-09-27 12:40:00,63.38,63.38,63.38,63.38,100.0,50.6516,50.6516,50.6516,50.6516,100.0
2018-09-27 12:45:00,63.4,63.4,63.39,63.39,300.0,50.6676,50.6676,50.6596,50.6596,300.0
2018-09-27 12:50:00,63.37,63.38,63.37,63.37,900.0,50.6436,50.6516,50.6436,50.6436,900.0
2018-09-27 12:55:00,63.36,63.36,63.32,63.32,300.0,50.6356,50.6356,50.6036,50.6036,300.0
2018-09-27 13:00:00,63.33,63.34,63.32,63.32,450.0,50.6116,50.6196,50.6036,50.6036,450.0
2018-09-27 13:05:00,63.31,63.31,63.31,63.31,200.0,50.5956,50.5956,50.5956,50.5956,200.0
2018-09-27 13:10:00,63.34,63.34,63.34,63.34,300.0,50.6196,50.6196,50.6196,50.6196,300.0
2018-09-27 13:15:00,63.37,63.42,63.37,63.42,1300.0,50.6436,50.6836,50.6436,50.6836,1300.0
2018-09-27 13:20:00,63.44,63.44,63.44,63.44,274.0,50.6995,50.6995,50.6995,50.6995,274.0
2018-09-27 13:25:00,63.43,63.43,63.43,63.43,100.0,50.6915,50.6915,50.6915,50.6915,100.0
2018-09-27 13:30:00,63.43,63.45,63.43,63.45,500.0,50.6915,50.7075,50.6915,50.7075,500.0
2018-09-27 13:35:00,63.44,63.44,63.42,63.42,400.0,50.6995,50.6995,50.6836,50.6836,400.0
2018-09-27 13:40:00,63.41,63.41,63.41,63.41,100.0,50.6756,50.6756,50.6756,50.6756,100.0
2018-09-27 13:45:00,63.49,63.49,63.45,63.45,200.0,50.7395,50.7395,50.7075,50.7075,200.0
2018-09-27 13:50:00,63.47,63.47,63.41,63.41,500.0,50.7235,50.7235,50.6756,50.6756,500.0
2018-09-27 13:55:00,63.41,63.41,63.39,63.39,300.0,50.6756,50.6756,50.6596,50.6596,300.0
2018-09-27 14:00:00,63.36,63.37,63.27,63.27,1380.0,50.6356,50.6436,50.5637,50.5637,1380.0
2018-09-27 14:05:00,63.27,63.29,63.27,63.29,500.0,50.5637,50.5797,50.5637,50.5797,500.0
2018-09-27 14:10:00,63.28,63.29,63.28,63.28,400.0,50.5717,50.5797,50.5717,50.5717,400.0
2018-09-27 14:15:00,63.26,63.28,63.26,63.28,300.0,50.5557,50.5717,50.5557,50.5717,300.0
2018-09-27 14:20:00,63.27,63.27,63.27,63.27,300.0,50.5637,50.5637,50.5637,50.5637,300.0
2018-09-27 14:25:00,63.25,63.27,63.25,63.25,700.0,50.5477,50.5637,50.5477,50.5477,700.0
2018-09-27 14:30:00,63.28,63.3,63.28,63.3,500.0,50.5717,50.5877,50.5717,50.5877,500.0
2018-09-27 14:35:00,63.27,63.27,63.27,63.27,100.0,50.5637,50.5637,50.5637,50.5637,100.0
2018-09-27 14:40:00,63.23,63.23,63.23,63.23,100.0,50.5317,50.5317,50.5317,50.5317,100.0
2018-09-27 14:45:00,63.24,63.26,63.24,63.25,400.0,50.5397,50.5557,50.5397,50.5477,400.0
2018-09-27 14:50:00,63.26,63.31,63.26,63.26,1400.0,50.5557,50.5956,50.5557,50.5557,1400.0
2018-09-27 14:55:00,63.24,63.24,63.21,63.21,800.0,50.5397,50.5397,50.5157,50.5157,800.0
2018-09-27 15:00:00,63.21,63.21,63.21,63.21,0.0,50.5157,50.5157,50.5157,50.5157,0.0
2018-09-27 15:05:00,63.21,63.21,63.13,63.14,1289.0,50.5157,50.5157,50.4518,50.4598,1289.0
2018-09-27 15:10:00,63.15,63.16,63.12,63.14,900.0,50.4678,50.4758,50.4438,50.4598,900.0
2018-09-27 15:15:00,63.14,63.17,63.12,63.13,800.0,50.4598,50.4838,50.4438,50.4518,800.0
2018-09-27 15:20:00,63.11,63.12,63.1,63.12,600.0,50.4358,50.4438,50.4278,50.4438,600.0
2018-09-27 15:25:00,63.13,63.14,63.1,63.1,2527.0,50.4518,50.4598,50.4278,50.4278,2527.0
2018-09-27 15:30:00,63.07,63.08,63.06,63.08,701.0,50.4038,50.4118,50.3959,50.4118,701.0
2018-09-27 15:35:00,63.09,63.09,63.05,63.05,1203.0,50.4198,50.4198,50.3879,50.3879,1203.0
2018-09-27 15:40:00,63.07,63.07,63.05,63.06,800.0,50.4038,50.4038,50.3879,50.3959,800.0
2018-09-27 15:45:00,63.06,63.1,63.06,63.1,1500.0,50.3959,50.4278,50.3959,50.4278,1500.0
2018-09-27 15:50:00,63.1,63.12,63.1,63.12,2200.0,50.4278,50.4438,50.4278,50.4438,2200.0
2018-09-27 15:55:00,63.12,63.12,63.05,63.05,6825.0,50.4438,50.4438,50.3879,50.3879,6825.0
2018-09-28 09:30:00,63.19,63.34,63.05,63.18,7271.0,50.4997,50.6196,50.3879,50.4918,7271.0
2018-09-28 09:35:00,63.1,63.21,63.03,63.21,3900.0,50.4278,50.5157,50.3719,50.5157,3900.0
2018-09-28 09:40:00,63.23,63.37,63.23,63.31,1400.0,50.5317,50.6436,50.5317,50.5956,1400.0
2018-09-28 09:45:00,63.29,63.37,63.28,63.29,5065.0,50.5797,50.6436,50.5717,50.5797,5065.0
2018-09-28 09:50:00,63.29,63.36,63.28,63.28,2532.0,50.5797,50.6356,50.5717,50.5717,2532.0
2018-09-28 09:55:00,63.3,63.32,63.16,63.16,2200.0,50.5877,50.6036,50.4758,50.4758,2200.0
2018-09-28 10:00:00,63.16,63.27,63.16,63.27,3500.0,50.4758,50.5637,50.4758,50.5637,3500.0
2018-09-28 10:05:00,63.27,63.29,63.25,63.26,1300.0,50.5637,50.5797,50.5477,50.5557,1300.0
2018-09-28 10:10:00,63.3,63.34,63.29,63.34,5300.0,50.5877,50.6196,50.5797,50.6196,5300.0
2018-09-28 10:15:00,63.33,63.34,63.24,63.34,2688.0,50.6116,50.6196,50.5397,50.6196,2688.0
2018-09-28 10:20:00,63.31,63.38,63.31,63.31,1100.0,50.5956,50.6516,50.5956,50.5956,1100.0
2018-09-28 10:25:00,63.31,63.45,63.31,63.44,900.0,50.5956,50.7075,50.5956,50.6995,900.0
2018-09-28 10:30:00,63.47,63.51,63.47,63.49,900.0,50.7235,50.7555,50.7235,50.7395,900.0
2018-09-28 10:35:00,63.49,63.53,63.43,63.43,1200.0,50.7395,50.7715,50.6915,50.6915,1200.0
2018-09-28 10:40:00,63.44,63.49,63.43,63.49,1300.0,50.6995,50.7395,50.6915,50.7395,1300.0
2018-09-28 10:45:00,63.49,63.5,63.44,63.44,2200.0,50.7395,50.7475,50.6995,50.6995,2200.0
2018-09-28 10:50:00,63.43,63.43,63.42,63.42,1500.0,50.6915,50.6915,50.6836,50.6836,1500.0
2018-09-28 10:55:00,63.47,63.51,63.45,63.45,1200.0,50.7235,50.7555,50.7075,50.7075,1200.0
2018-09-28 11:00:00,63.5,63.56,63.5,63.53,1900.0,50.7475,50.7954,50.7475,50.7715,1900.0
2018-09-28 11:05:00,63.52,63.52,63.38,63.39,1500.0,50.7635,50.7635,50.6516,50.6596,1500.0
2018-09-28 11:10:00,63.43,63.43,63.35,63.35,1300.0,50.6915,50.6915,50.6276,50.6276,1300.0
2018-09-28 11:15:00,63.35,63.38,63.33,63.38,1600.0,50.6276,50.6516,50.6116,50.6516,1600.0
2018-09-28 11:20:00,63.37,63.43,63.37,63.43,700.0,50.6436,50.6915,50.6436,50.6915,700.0
2018-09-28 11:25:00,63.45,63.51,63.45,63.48,1400.0,50.7075,50.7555,50.7075,50.7315,1400.0
2018-09-28 11:30:00,63.5,63.5,63.46,63.46,900.0,50.7475,50.7475,50.7155,50.7155,900.0
2018-09-28 11:35:00,63.46,63.47,63.42,63.44,3624.0,50.7155,50.7235,50.6836,50.6995,3624.0
2018-09-28 11:40:00,63.45,63.5,63.45,63.49,2200.0,50.7075,50.7475,50.7075,50.7395,2200.0
2018-09-28 11:45:00,63.49,63.51,63.48,63.51,1400.0,50.7395,50.7555,50.7315,50.7555,1400.0
2018-09-28 11:50:00,63.5,63.52,63.47,63.49,1447.0,50.7475,50.7635,50.7235,50.7395,1447.0
2018-09-28 11:55:00,63.5,63.51,63.49,63.49,2800.0,50.7475,50.7555,50.7395,50.7395,2800.0
2018-09-28 12:00:00,63.51,63.51,63.43,63.43,3000.0,50.7555,50.7555,50.6915,50.6915,3000.0
2018-09-28 12:05:00,63.43,63.46,63.43,63.45,1600.0,50.6915,50.7155,50.6915,50.7075,1600.0
2018-09-28 12:10:00,63.46,63.47,63.45,63.45,1600.0,50.7155,50.7235,50.7075,50.7075,1600.0
2018-09-28 12:15:00,63.45,63.49,63.44,63.48,1400.0,50.7075,50.7395,50.6995,50.7315,1400.0
2018-09-28 12:20:00,63.47,63.53,63.46,63.53,2300.0,50.7235,50.7715,50.7155,50.7715,2300.0
2018-09-28 12:25:00,63.54,63.54,63.5,63.54,1500.0,50.7795,50.7795,50.7475,50.7795,1500.0
2018-09-28 12:30:00,63.52,63.52,63.48,63.48,1400.0,50.7635,50.7635,50.7315,50.7315,1400.0
2018-09-28 12:35:00,63.48,63.49,63.48,63.48,1400.0,50.7315,50.7395,50.7315,50.7315,1400.0
2018-09-28 12:40:00,63.48,63.54,63.48,63.54,2000.0,50.7315,50.7795,50.7315,50.7795,2000.0
2018-09-28 12:45:00,63.54,63.58,63.54,63.56,1500.0,50.7795,50.8114,50.7795,50.7954,1500.0
2018-09-28 12:50:00,63.54,63.54,63.51,63.53,2399.0,50.7795,50.7795,50.7555,50.7715,2399.0
2018-09-28 12:55:00,63.54,63.63,63.54,63.59,1400.0,50.7795,50.8514,50.7795,50.8194,1400.0
2018-09-28 13:00:00,63.62,63.69,63.62,63.68,1100.0,50.8434,50.8993,50.8434,50.8913,1100.0
2018-09-28 13:05:00,63.68,63.72,63.68,63.72,600.0,50.8913,50.9233,50.8913,50.9233,600.0
2018-09-28 13:10:00,63.77,63.78,63.75,63.78,1600.0,50.9633,50.9713,50.9473,50.9713,1600.0
2018-09-28 13:15:00,63.77,63.8,63.74,63.8,800.0,50.9633,50.9872,50.9393,50.9872,800.0
2018-09-28 13:20:00,63.84,63.84,63.82,63.83,400.0,51.0192,51.0192,51.0032,51.0112,400.0
2018-09-28 13:25:00,63.84,63.84,63.82,63.83,700.0,51.0192,51.0192,51.0032,51.0112,700.0
2018-09-28 13:30:00,63.89,63.89,63.86,63.87,600.0,51.0592,51.0592,51.0352,51.0432,600.0
2018-09-28 13:35:00,63.89,63.89,63.86,63.86,500.0,51.0592,51.0592,51.0352,51.0352,500.0
2018-09-28 13:40:00,63.86,63.86,63.84,63.85,1100.0,51.0352,51.0352,51.0192,51.0272,1100.0
2018-09-28 13:45:00,63.82,63.82,63.8,63.8,500.0,51.0032,51.0032,50.9872,50.9872,500.0
2018-09-28 13:50:00,63.8,63.8,63.75,63.75,600.0,50.9872,50.9872,50.9473,50.9473,600.0
2018-09-28 13:55:00,63.76,63.79,63.76,63.78,1000.0,50.9553,50.9792,50.9553,50.9713,1000.0
2018-09-28 14:00:00,63.78,63.79,63.76,63.78,900.0,50.9713,50.9792,50.9553,50.9713,900.0
2018-09-28 14:05:00,63.76,63.76,63.73,63.73,400.0,50.9553,50.9553,50.9313,50.9313,400.0
2018-09-28 14:10:00,63.73,63.74,63.71,63.73,600.0,50.9313,50.9393,50.9153,50.9313,600.0
2018-09-28 14:15:00,63.72,63.77,63.72,63.77,600.0,50.9233,50.9633,50.9233,50.9633,600.0
2018-09-28 14:20:00,63.78,63.79,63.76,63.79,999.0,50.9713,50.9792,50.9553,50.9792,999.0
2018-09-28 14:25:00,63.78,63.78,63.72,63.73,1100.0,50.9713,50.9713,50.9233,50.9313,1100.0
2018-09-28 14:30:00,63.78,63.78,63.77,63.77,200.0,50.9713,50.9713,50.9633,50.9633,200.0
2018-09-28 14:35:00,63.76,63.8,63.75,63.8,700.0,50.9553,50.9872,50.9473,50.9872,700.0
2018-09-28 14:40:00,63.8,63.82,63.79,63.81,600.0,50.9872,51.0032,50.9792,50.9952,600.0
2018-09-28 14:45:00,63.8,63.83,63.8,63.83,200.0,50.9872,51.0112,50.9872,51.0112,200.0
2018-09-28 14:50:00,63.84,63.88,63.82,63.87,1600.0,51.0192,51.0512,51.0032,51.0432,1600.0
2018-09-28 14:55:00,63.86,63.95,63.86,63.94,900.0,51.0352,51.1071,51.0352,51.0991,900.0
2018-09-28 15:00:00,63.95,63.97,63.95,63.96,700.0,51.1071,51.1231,51.1071,51.1151,700.0
2018-09-28 15:05:00,63.96,63.96,63.92,63.96,1100.0,51.1151,51.1151,51.0831,51.1151,1100.0
2018-09-28 15:10:00,63.96,63.98,63.96,63.98,600.0,51.1151,51.1311,51.1151,51.1311,600.0
2018-09-28 15:15:00,63.97,63.97,63.89,63.91,899.0,51.1231,51.1231,51.0592,51.0751,899.0
2018-09-28 15:20:00,63.91,63.95,63.91,63.95,800.0,51.0751,51.1071,51.0751,51.1071,800.0
2018-09-28 15:25:00,63.97,63.97,63.9,63.9,500.0,51.1231,51.1231,51.0672,51.0672,500.0
2018-09-28 15:30:00,63.91,63.92,63.89,63.92,1000.0,51.0751,51.0831,51.0592,51.0831,1000.0
2018-09-28 15:35:00,63.98,64.01,63.98,64.0,1500.0,51.1311,51.1551,51.1311,51.1471,1500.0
2018-09-28 15:40:00,64.02,64.11,64.02,64.11,1800.0,51.1631,51.235,51.1631,51.235,1800.0
2018-09-28 15:45:00,64.12,64.21,64.12,64.19,2600.0,51.243,51.3149,51.243,51.2989,2600.0
2018-09-28 15:50:00,64.19,64.25,64.16,64.25,3800.0,51.2989,51.3469,51.2749,51.3469,3800.0
2018-09-28 15:55:00,64.24,64.35,64.23,64.33,16648.0,51.3389,51.4268,51.3309,51.4108,16648.0
2018-10-01 09:35:00,64.06,64.06,63.68,63.7,1200.0,51.195,51.195,50.8913,50.9073,1200.0
2018-10-01 09:40:00,63.7,63.7,63.7,63.7,0.0,50.9073,50.9073,50.9073,50.9073,0.0
2018-10-01 09:45:00,63.92,63.96,63.9,63.93,800.0,51.0831,51.1151,51.0672,51.0911,800.0
2018-10-01 09:50:00,63.96,63.99,63.92,63.94,700.0,51.1151,51.1391,51.0831,51.0991,700.0
2018-10-01 09:55:00,63.96,63.97,63.9,63.9,900.0,51.1151,51.1231,51.0672,51.0672,900.0
2018-10-01 10:00:00,63.86,63.9,63.82,63.88,1200.0,51.0352,51.0672,51.0032,51.0512,1200.0
2018-10-01 10:05:00,63.86,63.86,63.72,63.72,800.0,51.0352,51.0352,50.9233,50.9233,800.0
2018-10-01 10:10:00,63.68,63.72,63.59,63.62,1100.0,50.8913,50.9233,50.8194,50.8434,1100.0
2018-10-01 10:15:00,63.6,63.71,63.6,63.7,1826.0,50.8274,50.9153,50.8274,50.9073,1826.0
2018-10-01 10:20:00,63.67,63.71,63.64,63.71,900.0,50.8833,50.9153,50.8594,50.9153,900.0
2018-10-01 10:25:00,63.71,63.71,63.66,63.66,400.0,50.9153,50.9153,50.8754,50.8754,400.0
2018-10-01 10:30:00,63.66,63.66,63.66,63.66,0.0,50.8754,50.8754,50.8754,50.8754,0.0
2018-10-01 10:35:00,63.75,63.75,63.72,63.72,537.0,50.9473,50.9473,50.9233,50.9233,537.0
2018-10-01 10:40:00,63.76,63.76,63.76,63.76,100.0,50.9553,50.9553,50.9553,50.9553,100.0
2018-10-01 10:45:00,63.8,63.89,63.8,63.89,400.0,50.9872,51.0592,50.9872,51.0592,400.0
2018-10-01 10:50:00,63.88,63.88,63.83,63.83,300.0,51.0512,51.0512,51.0112,51.0112,300.0
2018-10-01 10:55:00,63.82,63.9,63.82,63.9,500.0,51.0032,51.0672,51.0032,51.0672,500.0
2018-10-01 11:00:00,63.86,63.86,63.78,63.78,300.0,51.0352,51.0352,50.9713,50.9713,300.0
2018-10-01 11:05:00,63.86,63.9,63.83,63.9,400.0,51.0352,51.0672,51.0112,51.0672,400.0
2018-10-01 11:10:00,63.93,63.95,63.93,63.94,500.0,51.0911,51.1071,51.0911,51.0991,500.0
2018-10-01 11:15:00,63.92,63.97,63.92,63.97,324.0,51.0831,51.1231,51.0831,51.1231,324.0
2018-10-01 11:20:00,63.93,63.98,63.93,63.97,600.0,51.0911,51.1311,51.0911,51.1231,600.0
2018-10-01 11:25:00,63.97,63.98,63.93,63.97,600.0,51.1231,51.1311,51.0911,51.1231,600.0
2018-10-01 11:30:00,63.9,63.93,63.9,63.93,400.0,51.0672,51.0911,51.0672,51.0911,400.0
2018-10-01 11:35:00,63.97,63.97,63.94,63.97,300.0,51.1231,51.1231,51.0991,51.1231,300.0
2018-10-01 11:40:00,64.1,64.1,64.1,64.1,200.0,51.227,51.227,51.227,51.227,200.0
2018-10-01 11:45:00,64.04,64.06,64.04,64.06,300.0,51.179,51.195,51.179,51.195,300.0
2018-10-01 11:50:00,64.06,64.06,64.06,64.06,0.0,51.195,51.195,51.195,51.195,0.0
2018-10-01 11:55:00,64.08,64.08,64.06,64.06,400.0,51.211,51.211,51.195,51.195,400.0
2018-10-01 12:00:00,64.08,64.08,64.05,64.05,400.0,51.211,51.211,51.187,51.187,400.0
2018-10-01 12:05:00,64.03,64.05,64.02,64.05,500.0,51.171,51.187,51.1631,51.187,500.0
2018-10-01 12:10:00,64.06,64.11,64.06,64.1,1800.0,51.195,51.235,51.195,51.227,1800.0
2018-10-01 12:15:00,64.1,64.1,64.08,64.1,400.0,51.227,51.227,51.211,51.227,400.0
2018-10-01 12:20:00,64.05,64.05,64.02,64.02,800.0,51.187,51.187,51.1631,51.1631,800.0
2018-10-01 12:25:00,63.99,63.99,63.94,63.94,232.0,51.1391,51.1391,51.0991,51.0991,232.0
2018-10-01 12:30:00,63.91,63.92,63.9,63.92,300.0,51.0751,51.0831,51.0672,51.0831,300.0
2018-10-01 12:35:00,63.91,63.94,63.91,63.93,400.0,51.0751,51.0991,51.0751,51.0911,400.0
2018-10-01 12:40:00,63.93,63.93,63.93,63.93,0.0,51.0911,51.0911,51.0911,51.0911,0.0
2018-10-01 12:45:00,63.92,63.92,63.88,63.88,800.0,51.0831,51.0831,51.0512,51.0512,800.0
2018-10-01 12:50:00,63.85,63.86,63.84,63.84,300.0,51.0272,51.0352,51.0192,51.0192,300.0
2018-10-01 12:55:00,63.81,63.82,63.81,63.81,400.0,50.9952,51.0032,50.9952,50.9952,400.0
2018-10-01 13:00:00,63.73,63.73,63.69,63.69,300.0,50.9313,50.9313,50.8993,50.8993,300.0
2018-10-01 13:05:00,63.69,63.69,63.69,63.69,100.0,50.8993,50.8993,50.8993,50.8993,100.0
2018-10-01 13:10:00,63.65,63.65,63.65,63.65,400.0,50.8674,50.8674,50.8674,50.8674,400.0
2018-10-01 13:15:00,63.61,63.63,63.61,63.63,700.0,50.8354,50.8514,50.8354,50.8514,700.0
2018-10-01 13:20:00,63.66,63.66,63.63,63.65,2200.0,50.8754,50.8754,50.8514,50.8674,2200.0
2018-10-01 13:25:00,63.66,63.66,63.62,63.63,1000.0,50.8754,50.8754,50.8434,50.8514,1000.0
2018-10-01 13:30:00,63.64,63.65,63.63,63.63,800.0,50.8594,50.8674,50.8514,50.8514,800.0
2018-10-01 13:35:00,63.65,63.65,63.65,63.65,100.0,50.8674,50.8674,50.8674,50.8674,100.0
2018-10-01 13:40:00,63.65,63.65,63.57,63.58,900.0,50.8674,50.8674,50.8034,50.8114,900.0
2018-10-01 13:45:00,63.59,63.61,63.59,63.61,400.0,50.8194,50.8354,50.8194,50.8354,400.0
2018-10-01 13:50:00,63.64,63.65,63.61,63.61,500.0,50.8594,50.8674,50.8354,50.8354,500.0
2018-10-01 13:55:00,63.56,63.56,63.54,63.55,300.0,50.7954,50.7954,50.7795,50.7874,300.0
2018-10-01 14:00:00,63.6,63.6,63.57,63.59,500.0,50.8274,50.8274,50.8034,50.8194,500.0
2018-10-01 14:05:00,63.62,63.62,63.58,63.58,300.0,50.8434,50.8434,50.8114,50.8114,300.0
2018-10-01 14:10:00,63.58,63.58,63.58,63.58,0.0,50.8114,50.8114,50.8114,50.8114,0.0
2018-10-01 14:15:00,63.55,63.55,63.55,63.55,100.0,50.7874,50.7874,50.7874,50.7874,100.0
2018-10-01 14:20:00,63.48,63.55,63.48,63.55,300.0,50.7315,50.7874,50.7315,50.7874,300.0
2018-10-01 14:25:00,63.59,63.6,63.58,63.59,500.0,50.8194,50.8274,50.8114,50.8194,500.0
2018-10-01 14:30:00,63.6,63.63,63.6,63.62,400.0,50.8274,50.8514,50.8274,50.8434,400.0
2018-10-01 14:35:00,63.62,63.62,63.62,63.62,200.0,50.8434,50.8434,50.8434,50.8434,200.0
2018-10-01 14:40:00,63.61,63.61,63.61,63.61,300.0,50.8354,50.8354,50.8354,50.8354,300.0
2018-10-01 14:45:00,63.64,63.64,63.64,63.64,300.0,50.8594,50.8594,50.8594,50.8594,300.0
2018-10-01 14:50:00,63.64,63.64,63.61,63.63,300.0,50.8594,50.8594,50.8354,50.8514,300.0
2018-10-01 14:55:00,63.59,63.61,63.59,63.61,300.0,50.8194,50.8354,50.8194,50.8354,300.0
2018-10-01 15:00:00,63.57,63.6,63.56,63.59,600.0,50.8034,50.8274,50.7954,50.8194,600.0
2018-10-01 15:05:00,63.55,63.55,63.55,63.55,100.0,50.7874,50.7874,50.7874,50.7874,100.0
2018-10-01 15:10:00,63.53,63.56,63.52,63.52,600.0,50.7715,50.7954,50.7635,50.7635,600.0
2018-10-01 15:15:00,63.45,63.47,63.42,63.45,1406.0,50.7075,50.7235,50.6836,50.7075,1406.0
2018-10-01 15:20:00,63.46,63.46,63.39,63.45,1000.0,50.7155,50.7155,50.6596,50.7075,1000.0
2018-10-01 15:25:00,63.35,63.35,63.35,63.35,100.0,50.6276,50.6276,50.6276,50.6276,100.0
2018-10-01 15:30:00,63.39,63.46,63.39,63.46,1200.0,50.6596,50.7155,50.6596,50.7155,1200.0
2018-10-01 15:35:00,63.44,63.51,63.44,63.45,1300.0,50.6995,50.7555,50.6995,50.7075,1300.0
2018-10-01 15:40:00,63.44,63.44,63.4,63.4,1200.0,50.6995,50.6995,50.6676,50.6676,1200.0
2018-10-01 15:45:00,63.39,63.45,63.38,63.4,2000.0,50.6596,50.7075,50.6516,50.6676,2000.0
2018-10-01 15:50:00,63.4,63.41,63.39,63.41,1200.0,50.6676,50.6756,50.6596,50.6756,1200.0
2018-10-01 15:55:00,63.4,63.41,63.29,63.3,5089.0,50.6676,50.6756,50.5797,50.5877,5089.0
2018-10-02 09:30:00,63.22,63.23,63.15,63.15,1200.0,50.5237,50.5317,50.4678,50.4678,1200.0
2018-10-02 09:35:00,63.19,63.4,63.15,63.39,1100.0,50.4997,50.6676,50.4678,50.6596,1100.0
2018-10-02 09:40:00,63.65,63.71,63.62,63.71,400.0,50.8674,50.9153,50.8434,50.9153,400.0
2018-10-02 09:45:00,63.67,63.67,63.42,63.44,900.0,50.8833,50.8833,50.6836,50.6995,900.0
2018-10-02 09:50:00,63.39,63.4,63.32,63.34,800.0,50.6596,50.6676,50.6036,50.6196,800.0
2018-10-02 09:55:00,63.43,63.43,63.33,63.33,700.0,50.6915,50.6915,50.6116,50.6116,700.0
2018-10-02 10:00:00,63.27,63.33,63.27,63.33,300.0,50.5637,50.6116,50.5637,50.6116,300.0
2018-10-02 10:05:00,63.35,63.39,63.35,63.39,500.0,50.6276,50.6596,50.6276,50.6596,500.0
2018-10-02 10:10:00,63.34,63.4,63.31,63.4,963.0,50.6196,50.6676,50.5956,50.6676,963.0
2018-10-02 10:15:00,63.38,63.38,63.25,63.25,1000.0,50.6516,50.6516,50.5477,50.5477,1000.0
2018-10-02 10:20:00,63.26,63.26,63.26,63.26,200.0,50.5557,50.5557,50.5557,50.5557,200.0
2018-10-02 10:25:00,63.34,63.34,63.34,63.34,200.0,50.6196,50.6196,50.6196,50.6196,200.0
2018-10-02 10:30:00,63.34,63.34,63.3,63.31,500.0,50.6196,50.6196,50.5877,50.5956,500.0
2018-10-02 10:35:00,63.35,63.35,63.27,63.34,1000.0,50.6276,50.6276,50.5637,50.6196,1000.0
2018-10-02 10:40:00,63.31,63.32,63.27,63.3,600.0,50.5956,50.6036,50.5637,50.5877,600.0
2018-10-02 10:45:00,63.27,63.27,63.23,63.23,400.0,50.5637,50.5637,50.5317,50.5317,400.0
2018-10-02 10:50:00,63.3,63.34,63.29,63.33,600.0,50.5877,50.6196,50.5797,50.6116,600.0
2018-10-02 10:55:00,63.34,63.34,63.32,63.34,700.0,50.6196,50.6196,50.6036,50.6196,700.0
2018-10-02 11:00:00,63.33,63.37,63.31,63.31,1200.0,50.6116,50.6436,50.5956,50.5956,1200.0
2018-10-02 11:05:00,63.33,63.33,63.27,63.27,547.0,50.6116,50.6116,50.5637,50.5637,547.0
2018-10-02 11:10:00,63.24,63.26,63.24,63.26,200.0,50.5397,50.5557,50.5397,50.5557,200.0
2018-10-02 11:15:00,63.19,63.21,63.19,63.21,200.0,50.4997,50.5157,50.4997,50.5157,200.0
2018-10-02 11:20:00,63.18,63.22,63.18,63.21,700.0,50.4918,50.5237,50.4918,50.5157,700.0
2018-10-02 11:25:00,63.19,63.19,63.14,63.17,300.0,50.4997,50.4997,50.4598,50.4838,300.0
2018-10-02 11:30:00,63.17,63.17,63.17,63.17,0.0,50.4838,50.4838,50.4838,50.4838,0.0
2018-10-02 11:35:00,63.23,63.3,63.23,63.3,300.0,50.5317,50.5877,50.5317,50.5877,300.0
2018-10-02 11:40:00,63.33,63.34,63.3,63.3,400.0,50.6116,50.6196,50.5877,50.5877,400.0
2018-10-02 11:45:00,63.3,63.3,63.3,63.3,100.0,50.5877,50.5877,50.5877,50.5877,100.0
2018-10-02 11:50:00,63.3,63.35,63.3,63.35,500.0,50.5877,50.6276,50.5877,50.6276,500.0
2018-10-02 11:55:00,63.38,63.39,63.36,63.36,700.0,50.6516,50.6596,50.6356,50.6356,700.0
2018-10-02 12:00:00,63.34,63.35,63.34,63.35,200.0,50.6196,50.6276,50.6196,50.6276,200.0
2018-10-02 12:05:00,63.42,63.42,63.41,63.41,200.0,50.6836,50.6836,50.6756,50.6756,200.0
2018-10-02 12:10:00,63.36,63.37,63.36,63.36,300.0,50.6356,50.6436,50.6356,50.6356,300.0
2018-10-02 12:15:00,63.34,63.34,63.33,63.33,200.0,50.6196,50.6196,50.6116,50.6116,200.0
2018-10-02 12:20:00,63.33,63.33,63.33,63.33,0.0,50.6116,50.6116,50.6116,50.6116,0.0
2018-10-02 12:25:00,63.35,63.37,63.35,63.37,400.0,50.6276,50.6436,50.6276,50.6436,400.0
2018-10-02 12:30:00,63.36,63.39,63.34,63.36,900.0,50.6356,50.6596,50.6196,50.6356,900.0
2018-10-02 12:35:00,63.39,63.39,63.35,63.35,400.0,50.6596,50.6596,50.6276,50.6276,400.0
2018-10-02 12:40:00,63.38,63.38,63.34,63.34,200.0,50.6516,50.6516,50.6196,50.6196,200.0
2018-10-02 12:45:00,63.33,63.33,63.27,63.27,1500.0,50.6116,50.6116,50.5637,50.5637,1500.0
2018-10-02 12:50:00,63.25,63.25,63.23,63.23,600.0,50.5477,50.5477,50.5317,50.5317,600.0
2018-10-02 12:55:00,63.26,63.35,63.26,63.35,500.0,50.5557,50.6276,50.5557,50.6276,500.0
2018-10-02 13:00:00,63.31,63.31,63.25,63.28,1500.0,50.5956,50.5956,50.5477,50.5717,1500.0
2018-10-02 13:05:00,63.26,63.27,63.24,63.26,400.0,50.5557,50.5637,50.5397,50.5557,400.0
2018-10-02 13:10:00,63.25,63.25,63.13,63.14,400.0,50.5477,50.5477,50.4518,50.4598,400.0
2018-10-02 13:15:00,63.21,63.21,63.21,63.21,100.0,50.5157,50.5157,50.5157,50.5157,100.0
2018-10-02 13:20:00,63.23,63.23,63.16,63.16,900.0,50.5317,50.5317,50.4758,50.4758,900.0
2018-10-02 13:25:00,63.18,63.19,63.17,63.17,400.0,50.4918,50.4997,50.4838,50.4838,400.0
2018-10-02 13:30:00,63.15,63.15,63.05,63.06,1200.0,50.4678,50.4678,50.3879,50.3959,1200.0
2018-10-02 13:35:00,63.05,63.09,63.03,63.08,1200.0,50.3879,50.4198,50.3719,50.4118,1200.0
2018-10-02 13:40:00,63.11,63.15,63.07,63.15,1000.0,50.4358,50.4678,50.4038,50.4678,1000.0
2018-10-02 13:45:00,63.15,63.17,63.15,63.17,500.0,50.4678,50.4838,50.4678,50.4838,500.0
2018-10-02 13:50:00,63.16,63.17,63.12,63.16,1400.0,50.4758,50.4838,50.4438,50.4758,1400.0
2018-10-02 13:55:00,63.21,63.21,63.19,63.19,200.0,50.5157,50.5157,50.4997,50.4997,200.0
2018-10-02 14:00:00,63.17,63.21,63.17,63.21,600.0,50.4838,50.5157,50.4838,50.5157,600.0
2018-10-02 14:05:00,63.24,63.25,63.24,63.24,400.0,50.5397,50.5477,50.5397,50.5397,400.0
2018-10-02 14:10:00,63.2,63.2,63.19,63.19,500.0,50.5077,50.5077,50.4997,50.4997,500.0
2018-10-02 14:15:00,63.19,63.28,63.19,63.28,300.0,50.4997,50.5717,50.4997,50.5717,300.0
2018-10-02 14:20:00,63.27,63.28,63.25,63.28,684.0,50.5637,50.5717,50.5477,50.5717,684.0
2018-10-02 14:25:00,63.24,63.24,63.24,63.24,400.0,50.5397,50.5397,50.5397,50.5397,400.0
2018-10-02 14:30:00,63.21,63.21,63.19,63.19,500.0,50.5157,50.5157,50.4997,50.4997,500.0
2018-10-02 14:35:00,63.23,63.23,63.21,63.21,886.0,50.5317,50.5317,50.5157,50.5157,886.0
2018-10-02 14:40:00,63.26,63.26,63.26,63.26,100.0,50.5557,50.5557,50.5557,50.5557,100.0
2018-10-02 14:45:00,63.26,63.28,63.26,63.28,400.0,50.5557,50.5717,50.5557,50.5717,400.0
2018-10-02 14:50:00,63.28,63.28,63.21,63.25,2400.0,50.5717,50.5717,50.5157,50.5477,2400.0
2018-10-02 14:55:00,63.23,63.23,63.18,63.18,300.0,50.5317,50.5317,50.4918,50.4918,300.0
2018-10-02 15:00:00,63.14,63.15,63.1,63.1,700.0,50.4598,50.4678,50.4278,50.4278,700.0
2018-10-02 15:05:00,63.1,63.11,63.06,63.06,1400.0,50.4278,50.4358,50.3959,50.3959,1400.0
2018-10-02 15:10:00,63.05,63.06,63.05,63.06,300.0,50.3879,50.3959,50.3879,50.3959,300.0
2018-10-02 15:15:00,63.06,63.11,63.06,63.11,800.0,50.3959,50.4358,50.3959,50.4358,800.0
2018-10-02 15:20:00,63.09,63.1,63.08,63.08,1004.0,50.4198,50.4278,50.4118,50.4118,1004.0
2018-10-02 15:25:00,63.09,63.15,63.09,63.15,1200.0,50.4198,50.4678,50.4198,50.4678,1200.0
2018-10-02 15:30:00,63.16,63.17,63.1,63.1,2000.0,50.4758,50.4838,50.4278,50.4278,2000.0
2018-10-02 15:35:00,63.13,63.13,63.1,63.12,800.0,50.4518,50.4518,50.4278,50.4438,800.0
2018-10-02 15:40:00,63.13,63.19,63.13,63.19,1625.0,50.4518,50.4997,50.4518,50.4997,1625.0
2018-10-02 15:45:00,63.19,63.19,63.13,63.15,3935.0,50.4997,50.4997,50.4518,50.4678,3935.0
2018-10-02 15:50:00,63.14,63.14,63.04,63.04,3800.0,50.4598,50.4598,50.3799,50.3799,3800.0
2018-10-02 15:55:00,63.03,63.03,63.01,63.02,2924.0,50.3719,50.3719,50.3559,50.3639,2924.0
2018-10-03 09:35:00,62.95,62.95,62.87,62.87,200.0,50.3079,50.3079,50.244,50.244,200.0
2018-10-03 09:40:00,62.92,63.01,62.92,62.99,900.0,50.284,50.3559,50.284,50.3399,900.0
2018-10-03 09:45:00,63.06,63.22,63.06,63.22,500.0,50.3959,50.5237,50.3959,50.5237,500.0
2018-10-03 09:50:00,63.15,63.15,63.08,63.08,500.0,50.4678,50.4678,50.4118,50.4118,500.0
2018-10-03 09:55:00,63.13,63.24,63.13,63.2,600.0,50.4518,50.5397,50.4518,50.5077,600.0
2018-10-03 10:00:00,63.13,63.16,63.11,63.16,600.0,50.4518,50.4758,50.4358,50.4758,600.0
2018-10-03 10:05:00,63.18,63.19,62.95,62.96,800.0,50.4918,50.4997,50.3079,50.3159,800.0
2018-10-03 10:10:00,63.0,63.0,62.94,62.94,300.0,50.3479,50.3479,50.2999,50.2999,300.0
2018-10-03 10:15:00,62.95,62.95,62.86,62.87,600.0,50.3079,50.3079,50.236,50.244,600.0
2018-10-03 10:20:00,62.83,62.84,62.8,62.83,400.0,50.212,50.22,50.1881,50.212,400.0
2018-10-03 10:25:00,62.94,62.94,62.89,62.89,400.0,50.2999,50.2999,50.26,50.26,400.0
2018-10-03 10:30:00,62.93,62.93,62.9,62.9,300.0,50.292,50.292,50.268,50.268,300.0
2018-10-03 10:35:00,62.85,62.85,62.78,62.81,500.0,50.228,50.228,50.1721,50.1961,500.0
2018-10-03 10:40:00,62.8,62.82,62.74,62.82,800.0,50.1881,50.204,50.1401,50.204,800.0
2018-10-03 10:45:00,62.81,62.96,62.8,62.96,700.0,50.1961,50.3159,50.1881,50.3159,700.0
2018-10-03 10:50:00,62.93,62.93,62.8,62.8,1000.0,50.292,50.292,50.1881,50.1881,1000.0
2018-10-03 10:55:00,62.78,62.78,62.75,62.75,300.0,50.1721,50.1721,50.1481,50.1481,300.0
2018-10-03 11:00:00,62.78,62.85,62.76,62.85,800.0,50.1721,50.228,50.1561,50.228,800.0
2018-10-03 11:05:00,62.83,62.83,62.7,62.71,1000.0,50.212,50.212,50.1081,50.1161,1000.0
2018-10-03 11:10:00,62.73,62.73,62.64,62.68,1400.0,50.1321,50.1321,50.0602,50.0922,1400.0
2018-10-03 11:15:00,62.67,62.67,62.61,62.61,1394.0,50.0842,50.0842,50.0362,50.0362,1394.0
2018-10-03 11:20:00,62.62,62.64,62.62,62.64,400.0,50.0442,50.0602,50.0442,50.0602,400.0
2018-10-03 11:25:00,62.64,62.64,62.61,62.61,500.0,50.0602,50.0602,50.0362,50.0362,500.0
2018-10-03 11:30:00,62.59,62.6,62.56,62.59,1160.0,50.0202,50.0282,49.9963,50.0202,1160.0
2018-10-03 11:35:00,62.59,62.65,62.54,62.54,1600.0,50.0202,50.0682,49.9803,49.9803,1600.0
2018-10-03 11:40:00,62.5,62.54,62.5,62.54,700.0,49.9483,49.9803,49.9483,49.9803,700.0
2018-10-03 11:45:00,62.57,62.57,62.51,62.51,400.0,50.0043,50.0043,49.9563,49.9563,400.0
2018-10-03 11:50:00,62.51,62.51,62.46,62.47,1000.0,49.9563,49.9563,49.9163,49.9243,1000.0
2018-10-03 11:55:00,62.44,62.44,62.4,62.4,700.0,49.9004,49.9004,49.8684,49.8684,700.0
2018-10-03 12:00:00,62.42,62.45,62.42,62.45,300.0,49.8844,49.9084,49.8844,49.9084,300.0
2018-10-03 12:05:00,62.4,62.4,62.39,62.39,200.0,49.8684,49.8684,49.8604,49.8604,200.0
2018-10-03 12:10:00,62.32,62.36,62.31,62.36,459.0,49.8045,49.8364,49.7965,49.8364,459.0
2018-10-03 12:15:00,62.36,62.36,62.33,62.35,800.0,49.8364,49.8364,49.8125,49.8284,800.0
2018-10-03 12:20:00,62.35,62.35,62.29,62.29,1000.0,49.8284,49.8284,49.7805,49.7805,1000.0
2018-10-03 12:25:00,62.3,62.3,62.19,62.19,1060.0,49.7885,49.7885,49.7006,49.7006,1060.0
2018-10-03 12:30:00,62.17,62.18,62.15,62.15,1070.0,49.6846,49.6926,49.6686,49.6686,1070.0
2018-10-03 12:35:00,62.14,62.16,62.14,62.16,700.0,49.6606,49.6766,49.6606,49.6766,700.0
2018-10-03 12:40:00,62.17,62.17,62.05,62.05,400.0,49.6846,49.6846,49.5887,49.5887,400.0
2018-10-03 12:45:00,62.04,62.04,61.99,61.99,1100.0,49.5807,49.5807,49.5407,49.5407,1100.0
2018-10-03 12:50:00,62.03,62.03,61.93,61.95,1100.0,49.5727,49.5727,49.4928,49.5088,1100.0
2018-10-03 12:55:00,61.96,62.03,61.94,62.03,1300.0,49.5168,49.5727,49.5008,49.5727,1300.0
2018-10-03 13:00:00,62.02,62.02,61.89,61.89,400.0,49.5647,49.5647,49.4608,49.4608,400.0
2018-10-03 13:05:00,61.85,62.01,61.85,62.01,660.0,49.4289,49.5567,49.4289,49.5567,660.0
2018-10-03 13:10:00,62.01,62.03,62.0,62.03,500.0,49.5567,49.5727,49.5487,49.5727,500.0
2018-10-03 13:15:00,62.04,62.09,62.04,62.07,500.0,49.5807,49.6207,49.5807,49.6047,500.0
2018-10-03 13:20:00,62.07,62.14,62.05,62.08,800.0,49.6047,49.6606,49.5887,49.6127,800.0
2018-10-03 13:25:00,62.14,62.14,62.06,62.07,1000.0,49.6606,49.6606,49.5967,49.6047,1000.0
2018-10-03 13:30:00,62.03,62.09,62.03,62.04,859.0,49.5727,49.6207,49.5727,49.5807,859.0
2018-10-03 13:35:00,62.04,62.04,61.97,61.97,1000.0,49.5807,49.5807,49.5248,49.5248,1000.0
2018-10-03 13:40:00,61.97,62.05,61.97,61.97,800.0,49.5248,49.5887,49.5248,49.5248,800.0
2018-10-03 13:45:00,61.97,61.99,61.97,61.99,400.0,49.5248,49.5407,49.5248,49.5407,400.0
2018-10-03 13:50:00,61.99,62.01,61.96,62.01,900.0,49.5407,49.5567,49.5168,49.5567,900.0
2018-10-03 13:55:00,61.99,61.99,61.92,61.92,800.0,49.5407,49.5407,49.4848,49.4848,800.0
2018-10-03 14:00:00,61.92,62.02,61.92,62.01,1800.0,49.4848,49.5647,49.4848,49.5567,1800.0
2018-10-03 14:05:00,62.0,62.05,62.0,62.04,900.0,49.5487,49.5887,49.5487,49.5807,900.0
2018-10-03 14:10:00,62.01,62.03,62.01,62.03,300.0,49.5567,49.5727,49.5567,49.5727,300.0
2018-10-03 14:15:00,62.01,62.07,61.99,61.99,1364.0,49.5567,49.6047,49.5407,49.5407,1364.0
2018-10-03 14:20:00,61.99,62.05,61.99,62.03,998.0,49.5407,49.5887,49.5407,49.5727,998.0
2018-10-03 14:25:00,62.02,62.04,62.0,62.0,600.0,49.5647,49.5807,49.5487,49.5487,600.0
2018-10-03 14:30:00,61.99,62.03,61.99,61.99,900.0,49.5407,49.5727,49.5407,49.5407,900.0
2018-10-03 14:35:00,61.97,61.97,61.83,61.83,1500.0,49.5248,49.5248,49.4129,49.4129,1500.0
2018-10-03 14:40:00,61.83,61.84,61.68,61.68,1876.0,49.4129,49.4209,49.293,49.293,1876.0
2018-10-03 14:45:00,61.64,61.67,61.64,61.64,400.0,49.261,49.285,49.261,49.261,400.0
2018-10-03 14:50:00,61.61,61.61,61.5,61.5,800.0,49.237,49.237,49.1491,49.1491,800.0
2018-10-03 14:55:00,61.5,61.58,61.47,61.56,700.0,49.1491,49.2131,49.1252,49.1971,700.0
2018-10-03 15:00:00,61.6,61.71,61.6,61.71,300.0,49.2291,49.317,49.2291,49.317,300.0
2018-10-03 15:05:00,61.81,61.81,61.76,61.77,1100.0,49.3969,49.3969,49.3569,49.3649,1100.0
2018-10-03 15:10:00,61.7,61.75,61.65,61.75,1100.0,49.309,49.3489,49.269,49.3489,1100.0
2018-10-03 15:15:00,61.77,61.87,61.77,61.87,1400.0,49.3649,49.4448,49.3649,49.4448,1400.0
2018-10-03 15:20:00,61.86,61.88,61.81,61.81,2000.0,49.4368,49.4528,49.3969,49.3969,2000.0
2018-10-03 15:25:00,61.81,61.82,61.78,61.8,2200.0,49.3969,49.4049,49.3729,49.3889,2200.0
2018-10-03 15:30:00,61.82,61.91,61.81,61.91,3983.0,49.4049,49.4768,49.3969,49.4768,3983.0
2018-10-03 15:35:00,61.91,61.91,61.87,61.9,1900.0,49.4768,49.4768,49.4448,49.4688,1900.0
2018-10-03 15:40:00,61.89,61.89,61.86,61.88,1900.0,49.4608,49.4608,49.4368,49.4528,1900.0
2018-10-03 15:45:00,61.88,61.88,61.83,61.86,7942.0,49.4528,49.4528,49.4129,49.4368,7942.0
2018-10-03 15:50:00,61.86,61.95,61.86,61.95,3117.0,49.4368,49.5088,49.4368,49.5088,3117.0
2018-10-03 15:55:00,61.95,61.96,61.9,61.9,4000.0,49.5088,49.5168,49.4688,49.4688,4000.0
2018-10-04 09:30:00,61.44,61.57,61.39,61.57,1100.0,49.1012,49.2051,49.0612,49.2051,1100.0
2018-10-04 09:35:00,61.54,61.57,61.53,61.56,600.0,49.1811,49.2051,49.1731,49.1971,600.0
2018-10-04 09:40:00,61.56,61.56,61.41,61.41,1300.0,49.1971,49.1971,49.0772,49.0772,1300.0
2018-10-04 09:45:00,61.47,61.47,61.47,61.47,300.0,49.1252,49.1252,49.1252,49.1252,300.0
2018-10-04 09:50:00,61.54,61.67,61.54,61.64,1200.0,49.1811,49.285,49.1811,49.261,1200.0
2018-10-04 09:55:00,61.56,61.56,61.37,61.37,1700.0,49.1971,49.1971,49.0452,49.0452,1700.0
2018-10-04 10:00:00,61.42,61.42,61.31,61.32,600.0,49.0852,49.0852,48.9973,49.0053,600.0
2018-10-04 10:05:00,61.19,61.41,61.19,61.41,900.0,48.9014,49.0772,48.9014,49.0772,900.0
2018-10-04 10:10:00,61.56,61.56,61.47,61.54,1300.0,49.1971,49.1971,49.1252,49.1811,1300.0
2018-10-04 10:15:00,61.54,61.58,61.54,61.54,1090.0,49.1811,49.2131,49.1811,49.1811,1090.0
2018-10-04 10:20:00,61.52,61.54,61.43,61.43,700.0,49.1651,49.1811,49.0932,49.0932,700.0
2018-10-04 10:25:00,61.53,61.67,61.53,61.67,900.0,49.1731,49.285,49.1731,49.285,900.0
2018-10-04 10:30:00,61.7,61.75,61.68,61.68,500.0,49.309,49.3489,49.293,49.293,500.0
2018-10-04 10:35:00,61.65,61.66,61.58,61.66,1200.0,49.269,49.277,49.2131,49.277,1200.0
2018-10-04 10:40:00,61.72,61.82,61.69,61.82,1600.0,49.325,49.4049,49.301,49.4049,1600.0
2018-10-04 10:45:00,61.82,61.85,61.7,61.7,1500.0,49.4049,49.4289,49.309,49.309,1500.0
2018-10-04 10:50:00,61.67,61.69,61.66,61.69,400.0,49.285,49.301,49.277,49.301,400.0
2018-10-04 10:55:00,61.73,61.89,61.73,61.89,1200.0,49.333,49.4608,49.333,49.4608,1200.0
2018-10-04 11:00:00,61.88,61.9,61.83,61.85,1600.0,49.4528,49.4688,49.4129,49.4289,1600.0
2018-10-04 11:05:00,61.85,61.85,61.73,61.73,700.0,49.4289,49.4289,49.333,49.333,700.0
2018-10-04 11:10:00,61.7,61.75,61.7,61.72,600.0,49.309,49.3489,49.309,49.325,600.0
2018-10-04 11:15:00,61.7,61.77,61.69,61.74,1091.0,49.309,49.3649,49.301,49.3409,1091.0
2018-10-04 11:20:00,61.78,61.85,61.78,61.85,1500.0,49.3729,49.4289,49.3729,49.4289,1500.0
2018-10-04 11:25:00,61.85,61.88,61.81,61.88,800.0,49.4289,49.4528,49.3969,49.4528,800.0
2018-10-04 11:30:00,61.91,61.91,61.7,61.7,1400.0,49.4768,49.4768,49.309,49.309,1400.0
2018-10-04 11:35:00,61.71,61.71,61.65,61.65,700.0,49.317,49.317,49.269,49.269,700.0
2018-10-04 11:40:00,61.65,61.68,61.63,61.64,1300.0,49.269,49.293,49.253,49.261,1300.0
2018-10-04 11:45:00,61.69,61.82,61.69,61.82,1300.0,49.301,49.4049,49.301,49.4049,1300.0
2018-10-04 11:50:00,61.84,61.91,61.83,61.91,600.0,49.4209,49.4768,49.4129,49.4768,600.0
2018-10-04 11:55:00,61.95,61.95,61.89,61.9,1176.0,49.5088,49.5088,49.4608,49.4688,1176.0
2018-10-04 12:00:00,62.05,62.09,62.04,62.04,500.0,49.5887,49.6207,49.5807,49.5807,500.0
2018-10-04 12:05:00,62.1,62.11,62.1,62.1,300.0,49.6286,49.6366,49.6286,49.6286,300.0
2018-10-04 12:10:00,62.14,62.14,62.05,62.08,300.0,49.6606,49.6606,49.5887,49.6127,300.0
2018-10-04 12:15:00,62.09,62.09,62.02,62.02,500.0,49.6207,49.6207,49.5647,49.5647,500.0
2018-10-04 12:20:00,62.0,62.01,61.98,62.01,600.0,49.5487,49.5567,49.5327,49.5567,600.0
2018-10-04 12:25:00,62.04,62.04,62.0,62.02,600.0,49.5807,49.5807,49.5487,49.5647,600.0
2018-10-04 12:30:00,62.03,62.03,61.98,62.0,1500.0,49.5727,49.5727,49.5327,49.5487,1500.0
2018-10-04 12:35:00,62.03,62.03,62.0,62.0,300.0,49.5727,49.5727,49.5487,49.5487,300.0
2018-10-04 12:40:00,61.99,62.01,61.96,62.01,1000.0,49.5407,49.5567,49.5168,49.5567,1000.0
2018-10-04 12:45:00,62.16,62.19,62.15,62.19,1000.0,49.6766,49.7006,49.6686,49.7006,1000.0
2018-10-04 12:50:00,62.19,62.27,62.19,62.27,800.0,49.7006,49.7645,49.7006,49.7645,800.0
2018-10-04 12:55:00,62.3,62.36,62.3,62.32,900.0,49.7885,49.8364,49.7885,49.8045,900.0
2018-10-04 13:00:00,62.29,62.3,62.17,62.17,1078.0,49.7805,49.7885,49.6846,49.6846,1078.0
2018-10-04 13:05:00,62.14,62.14,62.1,62.1,700.0,49.6606,49.6606,49.6286,49.6286,700.0
2018-10-04 13:10:00,62.1,62.15,62.08,62.12,1700.0,49.6286,49.6686,49.6127,49.6446,1700.0
2018-10-04 13:15:00,62.15,62.19,62.15,62.19,1300.0,49.6686,49.7006,49.6686,49.7006,1300.0
2018-10-04 13:20:00,62.2,62.22,62.17,62.22,1200.0,49.7086,49.7245,49.6846,49.7245,1200.0
2018-10-04 13:25:00,62.19,62.22,62.19,62.21,900.0,49.7006,49.7245,49.7006,49.7166,900.0
2018-10-04 13:30:00,62.22,62.26,62.22,62.23,2684.0,49.7245,49.7565,49.7245,49.7325,2684.0
2018-10-04 13:35:00,62.22,62.27,62.22,62.27,1100.0,49.7245,49.7645,49.7245,49.7645,1100.0
2018-10-04 13:40:00,62.31,62.36,62.31,62.36,900.0,49.7965,49.8364,49.7965,49.8364,900.0
2018-10-04 13:45:00,62.37,62.37,62.35,62.37,1300.0,49.8444,49.8444,49.8284,49.8444,1300.0
2018-10-04 13:50:00,62.34,62.35,62.3,62.33,1000.0,49.8204,49.8284,49.7885,49.8125,1000.0
2018-10-04 13:55:00,62.33,62.33,62.26,62.28,1500.0,49.8125,49.8125,49.7565,49.7725,1500.0
2018-10-04 14:00:00,62.29,62.29,62.25,62.26,1900.0,49.7805,49.7805,49.7485,49.7565,1900.0
2018-10-04 14:05:00,62.26,62.26,62.12,62.12,2500.0,49.7565,49.7565,49.6446,49.6446,2500.0
2018-10-04 14:10:00,62.12,62.13,62.04,62.06,2152.0,49.6446,49.6526,49.5807,49.5967,2152.0
2018-10-04 14:15:00,62.03,62.04,61.98,61.98,1200.0,49.5727,49.5807,49.5327,49.5327,1200.0
2018-10-04 14:20:00,61.94,62.03,61.94,62.02,3750.0,49.5008,49.5727,49.5008,49.5647,3750.0
2018-10-04 14:25:00,62.03,62.04,62.0,62.01,2366.0,49.5727,49.5807,49.5487,49.5567,2366.0
2018-10-04 14:30:00,62.01,62.05,62.01,62.05,1700.0,49.5567,49.5887,49.5567,49.5887,1700.0
2018-10-04 14:35:00,62.07,62.15,62.07,62.11,2100.0,49.6047,49.6686,49.6047,49.6366,2100.0
2018-10-04 14:40:00,62.14,62.14,62.03,62.03,1800.0,49.6606,49.6606,49.5727,49.5727,1800.0
2018-10-04 14:45:00,62.03,62.12,62.03,62.09,2800.0,49.5727,49.6446,49.5727,49.6207,2800.0
2018-10-04 14:50:00,62.09,62.18,62.09,62.18,1500.0,49.6207,49.6926,49.6207,49.6926,1500.0
2018-10-04 14:55:00,62.18,62.26,62.18,62.25,1800.0,49.6926,49.7565,49.6926,49.7485,1800.0
2018-10-04 15:00:00,62.22,62.23,62.21,62.22,2200.0,49.7245,49.7325,49.7166,49.7245,2200.0
2018-10-04 15:05:00,62.23,62.24,62.15,62.15,3100.0,49.7325,49.7405,49.6686,49.6686,3100.0
2018-10-04 15:10:00,62.16,62.16,62.07,62.07,1600.0,49.6766,49.6766,49.6047,49.6047,1600.0
2018-10-04 15:15:00,62.07,62.09,62.07,62.08,2800.0,49.6047,49.6207,49.6047,49.6127,2800.0
2018-10-04 15:20:00,62.06,62.06,61.98,62.01,2000.0,49.5967,49.5967,49.5327,49.5567,2000.0
2018-10-04 15:25:00,62.01,62.07,62.01,62.03,2200.0,49.5567,49.6047,49.5567,49.5727,2200.0
2018-10-04 15:30:00,62.02,62.05,62.01,62.03,4000.0,49.5647,49.5887,49.5567,49.5727,4000.0
2018-10-04 15:35:00,62.03,62.05,62.01,62.03,4300.0,49.5727,49.5887,49.5567,49.5727,4300.0
2018-10-04 15:40:00,62.02,62.1,62.02,62.1,3900.0,49.5647,49.6286,49.5647,49.6286,3900.0
2018-10-04 15:45:00,62.11,62.17,62.11,62.16,4355.0,49.6366,49.6846,49.6366,49.6766,4355.0
2018-10-04 15:50:00,62.16,62.21,62.15,62.21,5700.0,49.6766,49.7166,49.6686,49.7166,5700.0
2018-10-04 15:55:00,62.21,62.21,62.17,62.2,9750.0,49.7166,49.7166,49.6846,49.7086,9750.0
2018-10-05 09:30:00,62.33,62.33,62.12,62.15,2300.0,49.8125,49.8125,49.6446,49.6686,2300.0
2018-10-05 09:35:00,62.22,62.34,62.22,62.34,828.0,49.7245,49.8204,49.7245,49.8204,828.0
2018-10-05 09:40:00,62.32,62.41,62.32,62.4,300.0,49.8045,49.8764,49.8045,49.8684,300.0
2018-10-05 09:45:00,62.4,62.4,62.31,62.31,1200.0,49.8684,49.8684,49.7965,49.7965,1200.0
2018-10-05 09:50:00,62.3,62.3,62.21,62.21,1900.0,49.7885,49.7885,49.7166,49.7166,1900.0
2018-10-05 09:55:00,62.24,62.35,62.24,62.33,700.0,49.7405,49.8284,49.7405,49.8125,700.0
2018-10-05 10:00:00,62.38,62.41,62.37,62.38,500.0,49.8524,49.8764,49.8444,49.8524,500.0
2018-10-05 10:05:00,62.3,62.36,62.3,62.34,500.0,49.7885,49.8364,49.7885,49.8204,500.0
2018-10-05 10:10:00,62.29,62.35,62.29,62.35,500.0,49.7805,49.8284,49.7805,49.8284,500.0
2018-10-05 10:15:00,62.43,62.49,62.43,62.49,300.0,49.8924,49.9403,49.8924,49.9403,300.0
2018-10-05 10:20:00,62.49,62.49,62.44,62.44,600.0,49.9403,49.9403,49.9004,49.9004,600.0
2018-10-05 10:25:00,62.42,62.44,62.39,62.39,500.0,49.8844,49.9004,49.8604,49.8604,500.0
2018-10-05 10:30:00,62.35,62.43,62.34,62.4,2100.0,49.8284,49.8924,49.8204,49.8684,2100.0
2018-10-05 10:35:00,62.4,62.47,62.38,62.47,2300.0,49.8684,49.9243,49.8524,49.9243,2300.0
2018-10-05 10:40:00,62.47,62.54,62.47,62.53,5231.0,49.9243,49.9803,49.9243,49.9723,5231.0
2018-10-05 10:45:00,62.52,62.57,62.52,62.55,4400.0,49.9643,50.0043,49.9643,49.9883,4400.0
2018-10-05 10:50:00,62.58,62.67,62.58,62.66,1100.0,50.0122,50.0842,50.0122,50.0762,1100.0
2018-10-05 10:55:00,62.69,62.69,62.64,62.64,1300.0,50.1002,50.1002,50.0602,50.0602,1300.0
2018-10-05 11:00:00,62.57,62.57,62.49,62.51,400.0,50.0043,50.0043,49.9403,49.9563,400.0
2018-10-05 11:05:00,62.42,62.48,62.42,62.48,900.0,49.8844,49.9323,49.8844,49.9323,900.0
2018-10-05 11:10:00,62.55,62.57,62.52,62.55,500.0,49.9883,50.0043,49.9643,49.9883,500.0
2018-10-05 11:15:00,62.57,62.69,62.57,62.65,600.0,50.0043,50.1002,50.0043,50.0682,600.0
2018-10-05 11:20:00,62.65,62.66,62.65,62.66,500.0,50.0682,50.0762,50.0682,50.0762,500.0
2018-10-05 11:25:00,62.63,62.63,62.63,62.63,100.0,50.0522,50.0522,50.0522,50.0522,100.0
2018-10-05 11:30:00,62.59,62.63,62.59,62.59,500.0,50.0202,50.0522,50.0202,50.0202,500.0
2018-10-05 11:35:00,62.57,62.6,62.56,62.6,488.0,50.0043,50.0282,49.9963,50.0282,488.0
2018-10-05 11:40:00,62.48,62.54,62.48,62.54,500.0,49.9323,49.9803,49.9323,49.9803,500.0
2018-10-05 11:45:00,62.54,62.57,62.51,62.57,900.0,49.9803,50.0043,49.9563,50.0043,900.0
2018-10-05 11:50:00,62.57,62.57,62.48,62.48,1300.0,50.0043,50.0043,49.9323,49.9323,1300.0
2018-10-05 11:55:00,62.45,62.45,62.4,62.41,700.0,49.9084,49.9084,49.8684,49.8764,700.0
2018-10-05 12:00:00,62.42,62.47,62.4,62.43,800.0,49.8844,49.9243,49.8684,49.8924,800.0
2018-10-05 12:05:00,62.44,62.47,62.44,62.47,200.0,49.9004,49.9243,49.9004,49.9243,200.0
2018-10-05 12:10:00,62.46,62.47,62.46,62.47,200.0,49.9163,49.9243,49.9163,49.9243,200.0
2018-10-05 12:15:00,62.5,62.53,62.5,62.51,300.0,49.9483,49.9723,49.9483,49.9563,300.0
2018-10-05 12:20:00,62.55,62.58,62.52,62.58,6800.0,49.9883,50.0122,49.9643,50.0122,6800.0
2018-10-05 12:25:00,62.57,62.57,62.56,62.56,2000.0,50.0043,50.0043,49.9963,49.9963,2000.0
2018-10-05 12:30:00,62.57,62.6,62.57,62.58,2400.0,50.0043,50.0282,50.0043,50.0122,2400.0
2018-10-05 12:35:00,62.63,62.7,62.63,62.7,5300.0,50.0522,50.1081,50.0522,50.1081,5300.0
2018-10-05 12:40:00,62.69,62.76,62.69,62.75,10900.0,50.1002,50.1561,50.1002,50.1481,10900.0
2018-10-05 12:45:00,62.77,62.84,62.77,62.84,2800.0,50.1641,50.22,50.1641,50.22,2800.0
2018-10-05 12:50:00,62.84,62.85,62.81,62.81,3700.0,50.22,50.228,50.1961,50.1961,3700.0
2018-10-05 12:55:00,62.81,62.81,62.77,62.77,600.0,50.1961,50.1961,50.1641,50.1641,600.0
2018-10-05 13:00:00,62.72,62.73,62.72,62.73,600.0,50.1241,50.1321,50.1241,50.1321,600.0
2018-10-05 13:05:00,62.72,62.78,62.69,62.69,1000.0,50.1241,50.1721,50.1002,50.1002,1000.0
2018-10-05 13:10:00,62.7,62.76,62.7,62.76,700.0,50.1081,50.1561,50.1081,50.1561,700.0
2018-10-05 13:15:00,62.78,62.79,62.78,62.78,1000.0,50.1721,50.1801,50.1721,50.1721,1000.0
2018-10-05 13:20:00,62.78,62.85,62.77,62.85,1392.0,50.1721,50.228,50.1641,50.228,1392.0
2018-10-05 13:25:00,62.87,62.87,62.84,62.86,1000.0,50.244,50.244,50.22,50.236,1000.0
2018-10-05 13:30:00,62.88,62.88,62.84,62.84,600.0,50.252,50.252,50.22,50.22,600.0
2018-10-05 13:35:00,62.71,62.71,62.66,62.66,1000.0,50.1161,50.1161,50.0762,50.0762,1000.0
2018-10-05 13:40:00,62.66,62.69,62.64,62.68,2100.0,50.0762,50.1002,50.0602,50.0922,2100.0
2018-10-05 13:45:00,62.64,62.66,62.64,62.66,700.0,50.0602,50.0762,50.0602,50.0762,700.0
2018-10-05 13:50:00,62.62,62.62,62.62,62.62,100.0,50.0442,50.0442,50.0442,50.0442,100.0
2018-10-05 13:55:00,62.66,62.66,62.64,62.64,800.0,50.0762,50.0762,50.0602,50.0602,800.0
2018-10-05 14:00:00,62.66,62.66,62.63,62.63,200.0,50.0762,50.0762,50.0522,50.0522,200.0
2018-10-05 14:05:00,62.65,62.66,62.62,62.62,800.0,50.0682,50.0762,50.0442,50.0442,800.0
2018-10-05 14:10:00,62.6,62.62,62.6,62.62,200.0,50.0282,50.0442,50.0282,50.0442,200.0
2018-10-05 14:15:00,62.54,62.57,62.54,62.57,600.0,49.9803,50.0043,49.9803,50.0043,600.0
2018-10-05 14:20:00,62.59,62.59,62.59,62.59,200.0,50.0202,50.0202,50.0202,50.0202,200.0
2018-10-05 14:25:00,62.59,62.62,62.58,62.58,600.0,50.0202,50.0442,50.0122,50.0122,600.0
2018-10-05 14:30:00,62.58,62.59,62.55,62.55,1000.0,50.0122,50.0202,49.9883,49.9883,1000.0
2018-10-05 14:35:00,62.51,62.51,62.51,62.51,100.0,49.9563,49.9563,49.9563,49.9563,100.0
2018-10-05 14:40:00,62.51,62.51,62.51,62.51,100.0,49.9563,49.9563,49.9563,49.9563,100.0
2018-10-05 14:45:00,62.52,62.52,62.52,62.52,100.0,49.9643,49.9643,49.9643,49.9643,100.0
2018-10-05 14:50:00,62.5,62.5,62.43,62.43,700.0,49.9483,49.9483,49.8924,49.8924,700.0
2018-10-05 14:55:00,62.44,62.5,62.44,62.5,300.0,49.9004,49.9483,49.9004,49.9483,300.0
2018-10-05 15:00:00,62.52,62.53,62.49,62.49,400.0,49.9643,49.9723,49.9403,49.9403,400.0
2018-10-05 15:05:00,62.52,62.52,62.52,62.52,100.0,49.9643,49.9643,49.9643,49.9643,100.0
2018-10-05 15:10:00,62.41,62.41,62.35,62.35,617.0,49.8764,49.8764,49.8284,49.8284,617.0
2018-10-05 15:15:00,62.36,62.39,62.34,62.34,1300.0,49.8364,49.8604,49.8204,49.8204,1300.0
2018-10-05 15:20:00,62.32,62.36,62.32,62.36,700.0,49.8045,49.8364,49.8045,49.8364,700.0
2018-10-05 15:25:00,62.45,62.45,62.45,62.45,200.0,49.9084,49.9084,49.9084,49.9084,200.0
2018-10-05 15:30:00,62.48,62.51,62.45,62.45,1100.0,49.9323,49.9563,49.9084,49.9084,1100.0
2018-10-05 15:35:00,62.37,62.37,62.28,62.28,200.0,49.8444,49.8444,49.7725,49.7725,200.0
2018-10-05 15:40:00,62.2,62.27,62.16,62.27,2100.0,49.7086,49.7645,49.6766,49.7645,2100.0
2018-10-05 15:45:00,62.31,62.34,62.3,62.3,1700.0,49.7965,49.8204,49.7885,49.7885,1700.0
2018-10-05 15:50:00,62.28,62.28,62.23,62.25,2909.0,49.7725,49.7725,49.7325,49.7485,2909.0
2018-10-05 15:55:00,62.25,62.28,62.17,62.21,7828.0,49.7485,49.7725,49.6846,49.7166,7828.0
2018-10-08 09:30:00,62.34,63.11,62.34,63.11,200.0,49.8204,50.4358,49.8204,50.4358,200.0
2018-10-08 09:35:00,63.33,63.34,63.31,63.31,1500.0,50.6116,50.6196,50.5956,50.5956,1500.0
2018-10-08 09:40:00,63.3,63.34,63.23,63.32,8272.0,50.5877,50.6196,50.5317,50.6036,8272.0
2018-10-08 09:45:00,63.3,63.38,63.08,63.08,2747.0,50.5877,50.6516,50.4118,50.4118,2747.0
2018-10-08 09:50:00,63.09,63.25,63.01,63.18,1500.0,50.4198,50.5477,50.3559,50.4918,1500.0
2018-10-08 09:55:00,63.24,63.24,63.21,63.23,400.0,50.5397,50.5397,50.5157,50.5317,400.0
2018-10-08 10:00:00,63.19,63.29,63.19,63.24,700.0,50.4997,50.5797,50.4997,50.5397,700.0
2018-10-08 10:05:00,63.24,63.28,63.16,63.16,1000.0,50.5397,50.5717,50.4758,50.4758,1000.0
2018-10-08 10:10:00,63.14,63.2,63.09,63.17,2100.0,50.4598,50.5077,50.4198,50.4838,2100.0
2018-10-08 10:15:00,63.19,63.19,63.09,63.09,3800.0,50.4997,50.4997,50.4198,50.4198,3800.0
2018-10-08 10:20:00,63.09,63.09,63.08,63.08,400.0,50.4198,50.4198,50.4118,50.4118,400.0
2018-10-08 10:25:00,63.06,63.13,63.06,63.08,700.0,50.3959,50.4518,50.3959,50.4118,700.0
2018-10-08 10:30:00,63.08,63.11,63.02,63.11,2470.0,50.4118,50.4358,50.3639,50.4358,2470.0
2018-10-08 10:35:00,63.1,63.19,63.1,63.18,779.0,50.4278,50.4997,50.4278,50.4918,779.0
2018-10-08 10:40:00,63.2,63.2,63.14,63.16,4600.0,50.5077,50.5077,50.4598,50.4758,4600.0
2018-10-08 10:45:00,63.2,63.29,63.2,63.29,2300.0,50.5077,50.5797,50.5077,50.5797,2300.0
2018-10-08 10:50:00,63.32,63.33,63.29,63.3,2000.0,50.6036,50.6116,50.5797,50.5877,2000.0
2018-10-08 10:55:00,63.25,63.26,63.14,63.15,700.0,50.5477,50.5557,50.4598,50.4678,700.0
2018-10-08 11:00:00,63.13,63.2,63.13,63.2,200.0,50.4518,50.5077,50.4518,50.5077,200.0
2018-10-08 11:05:00,63.3,63.3,63.27,63.28,600.0,50.5877,50.5877,50.5637,50.5717,600.0
2018-10-08 11:10:00,63.29,63.3,63.29,63.3,200.0,50.5797,50.5877,50.5797,50.5877,200.0
2018-10-08 11:15:00,63.33,63.45,63.33,63.45,4042.0,50.6116,50.7075,50.6116,50.7075,4042.0
2018-10-08 11:20:00,63.45,63.45,63.4,63.41,3000.0,50.7075,50.7075,50.6676,50.6756,3000.0
2018-10-08 11:25:00,63.39,63.46,63.39,63.46,1200.0,50.6596,50.7155,50.6596,50.7155,1200.0
2018-10-08 11:30:00,63.39,63.53,63.39,63.53,1200.0,50.6596,50.7715,50.6596,50.7715,1200.0
2018-10-08 11:35:00,63.5,63.52,63.5,63.52,300.0,50.7475,50.7635,50.7475,50.7635,300.0
2018-10-08 11:40:00,63.68,63.71,63.68,63.71,200.0,50.8913,50.9153,50.8913,50.9153,200.0
2018-10-08 11:45:00,63.56,63.56,63.53,63.53,200.0,50.7954,50.7954,50.7715,50.7715,200.0
2018-10-08 11:50:00,63.41,63.41,63.4,63.41,300.0,50.6756,50.6756,50.6676,50.6756,300.0
2018-10-08 11:55:00,63.51,63.52,63.5,63.5,300.0,50.7555,50.7635,50.7475,50.7475,300.0
2018-10-08 12:00:00,63.49,63.49,63.49,63.49,100.0,50.7395,50.7395,50.7395,50.7395,100.0
2018-10-08 12:05:00,63.54,63.54,63.54,63.54,100.0,50.7795,50.7795,50.7795,50.7795,100.0
2018-10-08 12:10:00,63.5,63.5,63.5,63.5,100.0,50.7475,50.7475,50.7475,50.7475,100.0
2018-10-08 12:15:00,63.51,63.53,63.49,63.49,400.0,50.7555,50.7715,50.7395,50.7395,400.0
2018-10-08 12:20:00,63.52,63.52,63.52,63.52,100.0,50.7635,50.7635,50.7635,50.7635,100.0
2018-10-08 12:25:00,63.45,63.47,63.36,63.36,800.0,50.7075,50.7235,50.6356,50.6356,800.0
2018-10-08 12:30:00,63.36,63.37,63.35,63.37,800.0,50.6356,50.6436,50.6276,50.6436,800.0
2018-10-08 12:35:00,63.36,63.36,63.28,63.33,1100.0,50.6356,50.6356,50.5717,50.6116,1100.0
2018-10-08 12:40:00,63.32,63.33,63.3,63.32,800.0,50.6036,50.6116,50.5877,50.6036,800.0
2018-10-08 12:45:00,63.32,63.32,63.32,63.32,100.0,50.6036,50.6036,50.6036,50.6036,100.0
2018-10-08 12:50:00,63.42,63.46,63.41,63.46,700.0,50.6836,50.7155,50.6756,50.7155,700.0
2018-10-08 12:55:00,63.46,63.53,63.46,63.53,200.0,50.7155,50.7715,50.7155,50.7715,200.0
2018-10-08 13:00:00,63.56,63.56,63.54,63.54,300.0,50.7954,50.7954,50.7795,50.7795,300.0
2018-10-08 13:05:00,63.55,63.57,63.53,63.57,700.0,50.7874,50.8034,50.7715,50.8034,700.0
2018-10-08 13:10:00,63.57,63.65,63.57,63.65,408.0,50.8034,50.8674,50.8034,50.8674,408.0
2018-10-08 13:15:00,63.67,63.67,63.61,63.62,1627.0,50.8833,50.8833,50.8354,50.8434,1627.0
2018-10-08 13:20:00,63.64,63.64,63.6,63.64,900.0,50.8594,50.8594,50.8274,50.8594,900.0
2018-10-08 13:25:00,63.64,63.67,63.61,63.61,3600.0,50.8594,50.8833,50.8354,50.8354,3600.0
2018-10-08 13:30:00,63.64,63.68,63.64,63.67,10213.0,50.8594,50.8913,50.8594,50.8833,10213.0
2018-10-08 13:35:00,63.67,63.71,63.67,63.7,400.0,50.8833,50.9153,50.8833,50.9073,400.0
2018-10-08 13:40:00,63.66,63.67,63.64,63.64,500.0,50.8754,50.8833,50.8594,50.8594,500.0
2018-10-08 13:45:00,63.65,63.7,63.65,63.68,1000.0,50.8674,50.9073,50.8674,50.8913,1000.0
2018-10-08 13:50:00,63.68,63.68,63.68,63.68,0.0,50.8913,50.8913,50.8913,50.8913,0.0
2018-10-08 13:55:00,63.6,63.6,63.58,63.58,300.0,50.8274,50.8274,50.8114,50.8114,300.0
2018-10-08 14:00:00,63.55,63.59,63.55,63.58,400.0,50.7874,50.8194,50.7874,50.8114,400.0
2018-10-08 14:05:00,63.61,63.61,63.59,63.59,600.0,50.8354,50.8354,50.8194,50.8194,600.0
2018-10-08 14:10:00,63.56,63.56,63.51,63.53,1200.0,50.7954,50.7954,50.7555,50.7715,1200.0
2018-10-08 14:15:00,63.6,63.6,63.59,63.6,300.0,50.8274,50.8274,50.8194,50.8274,300.0
2018-10-08 14:20:00,63.6,63.6,63.46,63.46,800.0,50.8274,50.8274,50.7155,50.7155,800.0
2018-10-08 14:25:00,63.49,63.57,63.49,63.56,900.0,50.7395,50.8034,50.7395,50.7954,900.0
2018-10-08 14:30:00,63.57,63.58,63.54,63.54,600.0,50.8034,50.8114,50.7795,50.7795,600.0
2018-10-08 14:35:00,63.51,63.51,63.49,63.49,200.0,50.7555,50.7555,50.7395,50.7395,200.0
2018-10-08 14:40:00,63.46,63.47,63.46,63.47,500.0,50.7155,50.7235,50.7155,50.7235,500.0
2018-10-08 14:45:00,63.47,63.47,63.45,63.45,200.0,50.7235,50.7235,50.7075,50.7075,200.0
2018-10-08 14:50:00,63.44,63.48,63.44,63.48,300.0,50.6995,50.7315,50.6995,50.7315,300.0
2018-10-08 14:55:00,63.47,63.49,63.42,63.42,1500.0,50.7235,50.7395,50.6836,50.6836,1500.0
2018-10-08 15:00:00,63.4,63.4,63.32,63.32,1100.0,50.6676,50.6676,50.6036,50.6036,1100.0
2018-10-08 15:05:00,63.28,63.3,63.28,63.3,1200.0,50.5717,50.5877,50.5717,50.5877,1200.0
2018-10-08 15:10:00,63.29,63.29,63.26,63.26,1214.0,50.5797,50.5797,50.5557,50.5557,1214.0
2018-10-08 15:15:00,63.24,63.26,63.17,63.17,2100.0,50.5397,50.5557,50.4838,50.4838,2100.0
2018-10-08 15:20:00,63.16,63.28,63.15,63.24,2300.0,50.4758,50.5717,50.4678,50.5397,2300.0
2018-10-08 15:25:00,63.26,63.29,63.24,63.24,2100.0,50.5557,50.5797,50.5397,50.5397,2100.0
2018-10-08 15:30:00,63.25,63.36,63.24,63.36,2636.0,50.5477,50.6356,50.5397,50.6356,2636.0
2018-10-08 15:35:00,63.39,63.4,63.33,63.35,2800.0,50.6596,50.6676,50.6116,50.6276,2800.0
2018-10-08 15:40:00,63.36,63.43,63.36,63.39,2146.0,50.6356,50.6915,50.6356,50.6596,2146.0
2018-10-08 15:45:00,63.36,63.36,63.31,63.32,3514.0,50.6356,50.6356,50.5956,50.6036,3514.0
2018-10-08 15:50:00,63.32,63.32,63.28,63.3,3877.0,50.6036,50.6036,50.5717,50.5877,3877.0
2018-10-08 15:55:00,63.3,63.31,63.16,63.23,10100.0,50.5877,50.5956,50.4758,50.5317,10100.0
2018-10-09 09:30:00,63.26,63.26,63.04,63.04,300.0,50.5557,50.5557,50.3799,50.3799,300.0
2018-10-09 09:35:00,63.01,63.06,62.75,62.75,2300.0,50.3559,50.3959,50.1481,50.1481,2300.0
2018-10-09 09:40:00,62.96,62.96,62.96,62.96,200.0,50.3159,50.3159,50.3159,50.3159,200.0
2018-10-09 09:45:00,63.09,63.4,63.09,63.4,599.0,50.4198,50.6676,50.4198,50.6676,599.0
2018-10-09 09:50:00,63.44,63.5,63.44,63.5,200.0,50.6995,50.7475,50.6995,50.7475,200.0
2018-10-09 09:55:00,63.44,63.44,63.42,63.42,200.0,50.6995,50.6995,50.6836,50.6836,200.0
2018-10-09 10:00:00,63.35,63.54,63.3,63.54,8900.0,50.6276,50.7795,50.5877,50.7795,8900.0
2018-10-09 10:05:00,63.59,63.61,63.57,63.61,1786.0,50.8194,50.8354,50.8034,50.8354,1786.0
2018-10-09 10:10:00,63.59,63.69,63.59,63.69,7400.0,50.8194,50.8993,50.8194,50.8993,7400.0
2018-10-09 10:15:00,63.71,63.71,63.69,63.71,3683.0,50.9153,50.9153,50.8993,50.9153,3683.0
2018-10-09 10:20:00,63.66,63.66,63.49,63.62,1500.0,50.8754,50.8754,50.7395,50.8434,1500.0
2018-10-09 10:25:00,63.59,63.59,63.53,63.53,541.0,50.8194,50.8194,50.7715,50.7715,541.0
2018-10-09 10:30:00,63.55,63.55,63.53,63.53,799.0,50.7874,50.7874,50.7715,50.7715,799.0
2018-10-09 10:35:00,63.53,63.56,63.47,63.53,1100.0,50.7715,50.7954,50.7235,50.7715,1100.0
2018-10-09 10:40:00,63.52,63.53,63.47,63.53,900.0,50.7635,50.7715,50.7235,50.7715,900.0
2018-10-09 10:45:00,63.54,63.62,63.54,63.61,1700.0,50.7795,50.8434,50.7795,50.8354,1700.0
2018-10-09 10:50:00,63.61,63.74,63.61,63.68,3200.0,50.8354,50.9393,50.8354,50.8913,3200.0
2018-10-09 10:55:00,63.61,63.61,63.6,63.6,300.0,50.8354,50.8354,50.8274,50.8274,300.0
2018-10-09 11:00:00,63.62,63.7,63.62,63.7,300.0,50.8434,50.9073,50.8434,50.9073,300.0
2018-10-09 11:05:00,63.74,63.74,63.69,63.7,2200.0,50.9393,50.9393,50.8993,50.9073,2200.0
2018-10-09 11:10:00,63.71,63.75,63.7,63.7,2495.0,50.9153,50.9473,50.9073,50.9073,2495.0
2018-10-09 11:15:00,63.62,63.62,63.56,63.61,800.0,50.8434,50.8434,50.7954,50.8354,800.0
2018-10-09 11:20:00,63.63,63.69,63.63,63.68,600.0,50.8514,50.8993,50.8514,50.8913,600.0
2018-10-09 11:25:00,63.62,63.68,63.59,63.67,1144.0,50.8434,50.8913,50.8194,50.8833,1144.0
2018-10-09 11:30:00,63.64,63.64,63.53,63.53,600.0,50.8594,50.8594,50.7715,50.7715,600.0
2018-10-09 11:35:00,63.48,63.49,63.44,63.49,600.0,50.7315,50.7395,50.6995,50.7395,600.0
2018-10-09 11:40:00,63.5,63.59,63.49,63.53,1223.0,50.7475,50.8194,50.7395,50.7715,1223.0
2018-10-09 11:45:00,63.59,63.59,63.5,63.5,500.0,50.8194,50.8194,50.7475,50.7475,500.0
2018-10-09 11:50:00,63.47,63.53,63.47,63.5,800.0,50.7235,50.7715,50.7235,50.7475,800.0
2018-10-09 11:55:00,63.56,63.56,63.56,63.56,100.0,50.7954,50.7954,50.7954,50.7954,100.0
2018-10-09 12:00:00,63.59,63.6,63.5,63.5,900.0,50.8194,50.8274,50.7475,50.7475,900.0
2018-10-09 12:05:00,63.48,63.5,63.48,63.48,600.0,50.7315,50.7475,50.7315,50.7315,600.0
2018-10-09 12:10:00,63.47,63.5,63.47,63.5,3500.0,50.7235,50.7475,50.7235,50.7475,3500.0
2018-10-09 12:15:00,63.55,63.55,63.5,63.5,600.0,50.7874,50.7874,50.7475,50.7475,600.0
2018-10-09 12:20:00,63.44,63.44,63.42,63.42,400.0,50.6995,50.6995,50.6836,50.6836,400.0
2018-10-09 12:25:00,63.44,63.51,63.44,63.48,600.0,50.6995,50.7555,50.6995,50.7315,600.0
2018-10-09 12:30:00,63.48,63.5,63.46,63.46,700.0,50.7315,50.7475,50.7155,50.7155,700.0
2018-10-09 12:35:00,63.48,63.5,63.48,63.5,500.0,50.7315,50.7475,50.7315,50.7475,500.0
2018-10-09 12:40:00,63.51,63.51,63.5,63.51,600.0,50.7555,50.7555,50.7475,50.7555,600.0
2018-10-09 12:45:00,63.53,63.53,63.51,63.53,400.0,50.7715,50.7715,50.7555,50.7715,400.0
2018-10-09 12:50:00,63.52,63.53,63.51,63.51,400.0,50.7635,50.7715,50.7555,50.7555,400.0
2018-10-09 12:55:00,63.49,63.49,63.4,63.4,300.0,50.7395,50.7395,50.6676,50.6676,300.0
2018-10-09 13:00:00,63.42,63.43,63.42,63.43,300.0,50.6836,50.6915,50.6836,50.6915,300.0
2018-10-09 13:05:00,63.42,63.43,63.42,63.43,200.0,50.6836,50.6915,50.6836,50.6915,200.0
2018-10-09 13:10:00,63.4,63.42,63.39,63.4,600.0,50.6676,50.6836,50.6596,50.6676,600.0
2018-10-09 13:15:00,63.4,63.4,63.35,63.36,1100.0,50.6676,50.6676,50.6276,50.6356,1100.0
2018-10-09 13:20:00,63.34,63.38,63.33,63.33,600.0,50.6196,50.6516,50.6116,50.6116,600.0
2018-10-09 13:25:00,63.34,63.38,63.34,63.38,900.0,50.6196,50.6516,50.6196,50.6516,900.0
2018-10-09 13:30:00,63.38,63.44,63.37,63.38,1100.0,50.6516,50.6995,50.6436,50.6516,1100.0
2018-10-09 13:35:00,63.39,63.41,63.39,63.41,500.0,50.6596,50.6756,50.6596,50.6756,500.0
2018-10-09 13:40:00,63.43,63.5,63.43,63.48,1650.0,50.6915,50.7475,50.6915,50.7315,1650.0
2018-10-09 13:45:00,63.5,63.56,63.47,63.55,6090.0,50.7475,50.7954,50.7235,50.7874,6090.0
2018-10-09 13:50:00,63.62,63.65,63.59,63.59,500.0,50.8434,50.8674,50.8194,50.8194,500.0
2018-10-09 13:55:00,63.67,63.68,63.62,63.63,800.0,50.8833,50.8913,50.8434,50.8514,800.0
2018-10-09 14:00:00,63.65,63.65,63.62,63.64,400.0,50.8674,50.8674,50.8434,50.8594,400.0
2018-10-09 14:05:00,63.65,63.67,63.65,63.66,1000.0,50.8674,50.8833,50.8674,50.8754,1000.0
2018-10-09 14:10:00,63.66,63.7,63.65,63.7,400.0,50.8754,50.9073,50.8674,50.9073,400.0
2018-10-09 14:15:00,63.72,63.75,63.66,63.75,11000.0,50.9233,50.9473,50.8754,50.9473,11000.0
2018-10-09 14:20:00,63.77,63.8,63.77,63.8,7407.0,50.9633,50.9872,50.9633,50.9872,7407.0
2018-10-09 14:25:00,63.8,63.83,63.77,63.77,2494.0,50.9872,51.0112,50.9633,50.9633,2494.0
2018-10-09 14:30:00,63.77,63.81,63.75,63.75,1400.0,50.9633,50.9952,50.9473,50.9473,1400.0
2018-10-09 14:35:00,63.74,63.77,63.74,63.77,1200.0,50.9393,50.9633,50.9393,50.9633,1200.0
2018-10-09 14:40:00,63.8,63.82,63.8,63.8,1400.0,50.9872,51.0032,50.9872,50.9872,1400.0
2018-10-09 14:45:00,63.78,63.84,63.77,63.84,1000.0,50.9713,51.0192,50.9633,51.0192,1000.0
2018-10-09 14:50:00,63.82,63.91,63.81,63.91,1200.0,51.0032,51.0751,50.9952,51.0751,1200.0
2018-10-09 14:55:00,63.94,63.99,63.94,63.99,1300.0,51.0991,51.1391,51.0991,51.1391,1300.0
2018-10-09 15:00:00,64.0,64.01,63.91,63.95,2520.0,51.1471,51.1551,51.0751,51.1071,2520.0
2018-10-09 15:05:00,63.97,63.97,63.95,63.95,1900.0,51.1231,51.1231,51.1071,51.1071,1900.0
2018-10-09 15:10:00,63.94,63.97,63.94,63.94,2400.0,51.0991,51.1231,51.0991,51.0991,2400.0
2018-10-09 15:15:00,63.93,63.93,63.82,63.83,1698.0,51.0911,51.0911,51.0032,51.0112,1698.0
2018-10-09 15:20:00,63.81,63.81,63.78,63.78,1200.0,50.9952,50.9952,50.9713,50.9713,1200.0
2018-10-09 15:25:00,63.75,63.78,63.75,63.77,3070.0,50.9473,50.9713,50.9473,50.9633,3070.0
2018-10-09 15:30:00,63.77,63.89,63.77,63.89,2576.0,50.9633,51.0592,50.9633,51.0592,2576.0
2018-10-09 15:35:00,63.89,63.95,63.89,63.91,2300.0,51.0592,51.1071,51.0592,51.0751,2300.0
2018-10-09 15:40:00,63.91,63.96,63.88,63.91,2700.0,51.0751,51.1151,51.0512,51.0751,2700.0
2018-10-09 15:45:00,63.91,63.95,63.91,63.95,1900.0,51.0751,51.1071,51.0751,51.1071,1900.0
2018-10-09 15:50:00,63.96,63.96,63.92,63.93,3027.0,51.1151,51.1151,51.0831,51.0911,3027.0
2018-10-09 15:55:00,63.93,63.99,63.91,63.98,6502.0,51.0911,51.1391,51.0751,51.1311,6502.0
2018-10-10 09:30:00,63.71,63.88,63.7,63.84,1011.0,50.9153,51.0512,50.9073,51.0192,1011.0
2018-10-10 09:35:00,63.93,64.12,63.93,64.1,600.0,51.0911,51.243,51.0911,51.227,600.0
2018-10-10 09:40:00,64.09,64.27,64.09,64.27,4000.0,51.219,51.3628,51.219,51.3628,4000.0
2018-10-10 09:45:00,64.27,64.33,64.26,64.33,1100.0,51.3628,51.4108,51.3549,51.4108,1100.0
2018-10-10 09:50:00,64.38,64.43,64.38,64.38,1900.0,51.4508,51.4907,51.4508,51.4508,1900.0
2018-10-10 09:55:00,64.39,64.5,64.39,64.5,2600.0,51.4588,51.5467,51.4588,51.5467,2600.0
2018-10-10 10:00:00,64.46,64.5,64.46,64.49,1000.0,51.5147,51.5467,51.5147,51.5387,1000.0
2018-10-10 10:05:00,64.49,64.54,64.42,64.42,1720.0,51.5387,51.5786,51.4827,51.4827,1720.0
2018-10-10 10:10:00,64.45,64.45,64.21,64.21,420.0,51.5067,51.5067,51.3149,51.3149,420.0
2018-10-10 10:15:00,64.19,64.24,64.19,64.24,200.0,51.2989,51.3389,51.2989,51.3389,200.0
2018-10-10 10:20:00,64.22,64.26,64.22,64.26,300.0,51.3229,51.3549,51.3229,51.3549,300.0
2018-10-10 10:25:00,64.19,64.19,64.0,64.0,400.0,51.2989,51.2989,51.1471,51.1471,400.0
2018-10-10 10:30:00,63.98,63.98,63.78,63.95,900.0,51.1311,51.1311,50.9713,51.1071,900.0
2018-10-10 10:35:00,63.91,63.99,63.91,63.99,1000.0,51.0751,51.1391,51.0751,51.1391,1000.0
2018-10-10 10:40:00,63.97,63.99,63.86,63.87,1300.0,51.1231,51.1391,51.0352,51.0432,1300.0
2018-10-10 10:45:00,63.91,64.02,63.88,64.02,4282.0,51.0751,51.1631,51.0512,51.1631,4282.0
2018-10-10 10:50:00,64.0,64.02,63.96,64.0,1300.0,51.1471,51.1631,51.1151,51.1471,1300.0
2018-10-10 10:55:00,63.99,64.1,63.99,64.1,600.0,51.1391,51.227,51.1391,51.227,600.0
2018-10-10 11:00:00,64.11,64.12,64.04,64.04,500.0,51.235,51.243,51.179,51.179,500.0
2018-10-10 11:05:00,64.07,64.3,64.07,64.3,1370.0,51.203,51.3868,51.203,51.3868,1370.0
2018-10-10 11:10:00,64.3,64.37,64.24,64.36,4980.0,51.3868,51.4428,51.3389,51.4348,4980.0
2018-10-10 11:15:00,64.41,64.43,64.34,64.41,5228.0,51.4747,51.4907,51.4188,51.4747,5228.0
2018-10-10 11:20:00,64.41,64.51,64.41,64.46,5876.0,51.4747,51.5547,51.4747,51.5147,5876.0
2018-10-10 11:25:00,64.47,64.55,64.31,64.31,2200.0,51.5227,51.5866,51.3948,51.3948,2200.0
2018-10-10 11:30:00,64.3,64.3,64.26,64.26,800.0,51.3868,51.3868,51.3549,51.3549,800.0
2018-10-10 11:35:00,64.27,64.35,64.27,64.27,800.0,51.3628,51.4268,51.3628,51.3628,800.0
2018-10-10 11:40:00,64.28,64.28,64.16,64.18,1300.0,51.3708,51.3708,51.2749,51.2909,1300.0
2018-10-10 11:45:00,64.16,64.26,64.16,64.26,900.0,51.2749,51.3549,51.2749,51.3549,900.0
2018-10-10 11:50:00,64.26,64.35,64.26,64.33,800.0,51.3549,51.4268,51.3549,51.4108,800.0
2018-10-10 11:55:00,64.34,64.38,64.33,64.38,900.0,51.4188,51.4508,51.4108,51.4508,900.0
2018-10-10 12:00:00,64.39,64.41,64.38,64.41,4312.0,51.4588,51.4747,51.4508,51.4747,4312.0
2018-10-10 12:05:00,64.39,64.42,64.35,64.41,3400.0,51.4588,51.4827,51.4268,51.4747,3400.0
2018-10-10 12:10:00,64.4,64.48,64.4,64.48,1174.0,51.4667,51.5307,51.4667,51.5307,1174.0
2018-10-10 12:15:00,64.53,64.53,64.52,64.52,400.0,51.5706,51.5706,51.5626,51.5626,400.0
2018-10-10 12:20:00,64.54,64.54,64.52,64.52,200.0,51.5786,51.5786,51.5626,51.5626,200.0
2018-10-10 12:25:00,64.52,64.54,64.5,64.5,668.0,51.5626,51.5786,51.5467,51.5467,668.0
2018-10-10 12:30:00,64.51,64.52,64.49,64.5,700.0,51.5547,51.5626,51.5387,51.5467,700.0
2018-10-10 12:35:00,64.49,64.49,64.4,64.4,1300.0,51.5387,51.5387,51.4667,51.4667,1300.0
2018-10-10 12:40:00,64.4,64.47,64.4,64.46,2000.0,51.4667,51.5227,51.4667,51.5147,2000.0
2018-10-10 12:45:00,64.47,64.5,64.47,64.5,2500.0,51.5227,51.5467,51.5227,51.5467,2500.0
2018-10-10 12:50:00,64.47,64.48,64.44,64.48,1100.0,51.5227,51.5307,51.4987,51.5307,1100.0
2018-10-10 12:55:00,64.5,64.5,64.47,64.47,800.0,51.5467,51.5467,51.5227,51.5227,800.0
2018-10-10 13:00:00,64.47,64.48,64.4,64.4,1400.0,51.5227,51.5307,51.4667,51.4667,1400.0
2018-10-10 13:05:00,64.39,64.41,64.35,64.37,1400.0,51.4588,51.4747,51.4268,51.4428,1400.0
2018-10-10 13:10:00,64.35,64.4,64.31,64.4,1500.0,51.4268,51.4667,51.3948,51.4667,1500.0
2018-10-10 13:15:00,64.42,64.42,64.36,64.36,700.0,51.4827,51.4827,51.4348,51.4348,700.0
2018-10-10 13:20:00,64.36,64.38,64.34,64.35,1000.0,51.4348,51.4508,51.4188,51.4268,1000.0
2018-10-10 13:25:00,64.37,64.38,64.37,64.37,800.0,51.4428,51.4508,51.4428,51.4428,800.0
2018-10-10 13:30:00,64.39,64.41,64.37,64.41,1700.0,51.4588,51.4747,51.4428,51.4747,1700.0
2018-10-10 13:35:00,64.42,64.47,64.39,64.47,1891.0,51.4827,51.5227,51.4588,51.5227,1891.0
2018-10-10 13:40:00,64.49,64.53,64.47,64.49,3100.0,51.5387,51.5706,51.5227,51.5387,3100.0
2018-10-10 13:45:00,64.48,64.5,64.45,64.5,1400.0,51.5307,51.5467,51.5067,51.5467,1400.0
2018-10-10 13:50:00,64.51,64.54,64.5,64.54,1200.0,51.5547,51.5786,51.5467,51.5786,1200.0
2018-10-10 13:55:00,64.55,64.56,64.48,64.48,1400.0,51.5866,51.5946,51.5307,51.5307,1400.0
2018-10-10 14:00:00,64.5,64.52,64.49,64.52,1800.0,51.5467,51.5626,51.5387,51.5626,1800.0
2018-10-10 14:05:00,64.5,64.54,64.5,64.52,1700.0,51.5467,51.5786,51.5467,51.5626,1700.0
2018-10-10 14:10:00,64.55,64.55,64.54,64.54,200.0,51.5866,51.5866,51.5786,51.5786,200.0
2018-10-10 14:15:00,64.56,64.6,64.56,64.56,6542.0,51.5946,51.6266,51.5946,51.5946,6542.0
2018-10-10 14:20:00,64.55,64.6,64.52,64.6,1200.0,51.5866,51.6266,51.5626,51.6266,1200.0
2018-10-10 14:25:00,64.56,64.59,64.52,64.58,1300.0,51.5946,51.6186,51.5626,51.6106,1300.0
2018-10-10 14:30:00,64.59,64.61,64.56,64.61,1481.0,51.6186,51.6346,51.5946,51.6346,1481.0
2018-10-10 14:35:00,64.59,64.65,64.59,64.65,600.0,51.6186,51.6665,51.6186,51.6665,600.0
2018-10-10 14:40:00,64.64,64.65,64.55,64.58,2800.0,51.6585,51.6665,51.5866,51.6106,2800.0
2018-10-10 14:45:00,64.59,64.65,64.57,64.65,1600.0,51.6186,51.6665,51.6026,51.6665,1600.0
2018-10-10 14:50:00,64.64,64.65,64.6,64.6,1567.0,51.6585,51.6665,51.6266,51.6266,1567.0
2018-10-10 14:55:00,64.62,64.63,64.6,64.61,700.0,51.6426,51.6506,51.6266,51.6346,700.0
2018-10-10 15:00:00,64.6,64.63,64.55,64.55,1700.0,51.6266,51.6506,51.5866,51.5866,1700.0
2018-10-10 15:05:00,64.55,64.57,64.53,64.57,1600.0,51.5866,51.6026,51.5706,51.6026,1600.0
2018-10-10 15:10:00,64.58,64.59,64.46,64.54,4100.0,51.6106,51.6186,51.5147,51.5786,4100.0
2018-10-10 15:15:00,64.54,64.59,64.5,64.57,3400.0,51.5786,51.6186,51.5467,51.6026,3400.0
2018-10-10 15:20:00,64.55,64.57,64.5,64.57,500.0,51.5866,51.6026,51.5467,51.6026,500.0
2018-10-10 15:25:00,64.53,64.57,64.49,64.54,800.0,51.5706,51.6026,51.5387,51.5786,800.0
2018-10-10 15:30:00,64.52,64.52,64.32,64.32,3208.0,51.5626,51.5626,51.4028,51.4028,3208.0
2018-10-10 15:35:00,64.3,64.34,64.25,64.34,1426.0,51.3868,51.4188,51.3469,51.4188,1426.0
2018-10-10 15:40:00,64.3,64.33,64.27,64.31,4200.0,51.3868,51.4108,51.3628,51.3948,4200.0
2018-10-10 15:45:00,64.26,64.34,64.18,64.32,7187.0,51.3549,51.4188,51.2909,51.4028,7187.0
2018-10-10 15:50:00,64.32,64.33,64.14,64.14,6442.0,51.4028,51.4108,51.259,51.259,6442.0
2018-10-10 15:55:00,64.12,64.12,63.93,63.97,9400.0,51.243,51.243,51.0911,51.1231,9400.0
2018-10-11 09:30:00,63.74,63.74,63.51,63.65,1300.0,50.9393,50.9393,50.7555,50.8674,1300.0
2018-10-11 09:35:00,63.87,63.97,63.86,63.86,1200.0,51.0432,51.1231,51.0352,51.0352,1200.0
2018-10-11 09:40:00,63.8,63.85,63.8,63.85,200.0,50.9872,51.0272,50.9872,51.0272,200.0
2018-10-11 09:45:00,63.83,63.84,63.44,63.44,700.0,51.0112,51.0192,50.6995,50.6995,700.0
2018-10-11 09:50:00,63.35,63.35,63.12,63.12,4600.0,50.6276,50.6276,50.4438,50.4438,4600.0
2018-10-11 09:55:00,62.96,63.05,62.96,63.05,1250.0,50.3159,50.3879,50.3159,50.3879,1250.0
2018-10-11 10:00:00,63.26,63.26,63.26,63.26,100.0,50.5557,50.5557,50.5557,50.5557,100.0
2018-10-11 10:05:00,63.58,63.85,63.58,63.82,2700.0,50.8114,51.0272,50.8114,51.0032,2700.0
2018-10-11 10:10:00,63.62,63.79,63.62,63.79,400.0,50.8434,50.9792,50.8434,50.9792,400.0
2018-10-11 10:15:00,63.76,63.87,63.76,63.8,600.0,50.9553,51.0432,50.9553,50.9872,600.0
2018-10-11 10:20:00,63.76,63.76,63.68,63.69,400.0,50.9553,50.9553,50.8913,50.8993,400.0
2018-10-11 10:25:00,63.77,63.77,63.58,63.58,400.0,50.9633,50.9633,50.8114,50.8114,400.0
2018-10-11 10:30:00,63.52,63.65,63.5,63.6,3800.0,50.7635,50.8674,50.7475,50.8274,3800.0
2018-10-11 10:35:00,63.58,63.73,63.54,63.72,1400.0,50.8114,50.9313,50.7795,50.9233,1400.0
2018-10-11 10:40:00,63.7,63.84,63.7,63.84,1000.0,50.9073,51.0192,50.9073,51.0192,1000.0
2018-10-11 10:45:00,63.83,63.94,63.83,63.93,800.0,51.0112,51.0991,51.0112,51.0911,800.0
2018-10-11 10:50:00,63.83,63.85,63.77,63.84,5100.0,51.0112,51.0272,50.9633,51.0192,5100.0
2018-10-11 10:55:00,63.79,63.79,63.47,63.54,1537.0,50.9792,50.9792,50.7235,50.7795,1537.0
2018-10-11 11:00:00,63.49,63.49,63.24,63.25,814.0,50.7395,50.7395,50.5397,50.5477,814.0
2018-10-11 11:05:00,63.33,63.39,63.31,63.31,700.0,50.6116,50.6596,50.5956,50.5956,700.0
2018-10-11 11:10:00,63.31,63.46,63.28,63.44,2300.0,50.5956,50.7155,50.5717,50.6995,2300.0
2018-10-11 11:15:00,63.4,63.48,63.34,63.36,2555.0,50.6676,50.7315,50.6196,50.6356,2555.0
2018-10-11 11:20:00,63.37,63.37,63.12,63.12,3000.0,50.6436,50.6436,50.4438,50.4438,3000.0
2018-10-11 11:25:00,63.08,63.16,63.05,63.11,1200.0,50.4118,50.4758,50.3879,50.4358,1200.0
2018-10-11 11:30:00,63.12,63.28,63.12,63.27,1600.0,50.4438,50.5717,50.4438,50.5637,1600.0
2018-10-11 11:35:00,63.21,63.21,63.11,63.19,2100.0,50.5157,50.5157,50.4358,50.4997,2100.0
2018-10-11 11:40:00,63.16,63.16,63.15,63.16,700.0,50.4758,50.4758,50.4678,50.4758,700.0
2018-10-11 11:45:00,63.18,63.18,63.13,63.17,900.0,50.4918,50.4918,50.4518,50.4838,900.0
2018-10-11 11:50:00,63.15,63.23,63.11,63.18,18000.0,50.4678,50.5317,50.4358,50.4918,18000.0
2018-10-11 11:55:00,63.19,63.21,63.17,63.2,600.0,50.4997,50.5157,50.4838,50.5077,600.0
2018-10-11 12:00:00,63.21,63.21,63.12,63.17,1600.0,50.5157,50.5157,50.4438,50.4838,1600.0
2018-10-11 12:05:00,63.18,63.19,63.13,63.14,800.0,50.4918,50.4997,50.4518,50.4598,800.0
2018-10-11 12:10:00,63.14,63.19,63.14,63.19,400.0,50.4598,50.4997,50.4598,50.4997,400.0
2018-10-11 12:15:00,63.04,63.17,63.04,63.17,800.0,50.3799,50.4838,50.3799,50.4838,800.0
2018-10-11 12:20:00,63.18,63.21,63.16,63.16,800.0,50.4918,50.5157,50.4758,50.4758,800.0
2018-10-11 12:25:00,63.13,63.22,63.13,63.22,400.0,50.4518,50.5237,50.4518,50.5237,400.0
2018-10-11 12:30:00,63.18,63.21,63.18,63.21,500.0,50.4918,50.5157,50.4918,50.5157,500.0
2018-10-11 12:35:00,63.29,63.39,63.29,63.39,900.0,50.5797,50.6596,50.5797,50.6596,900.0
2018-10-11 12:40:00,63.44,63.46,63.36,63.36,1261.0,50.6995,50.7155,50.6356,50.6356,1261.0
2018-10-11 12:45:00,63.39,63.44,63.38,63.38,2100.0,50.6596,50.6995,50.6516,50.6516,2100.0
2018-10-11 12:50:00,63.38,63.42,63.36,63.36,1100.0,50.6516,50.6836,50.6356,50.6356,1100.0
2018-10-11 12:55:00,63.34,63.34,63.26,63.26,700.0,50.6196,50.6196,50.5557,50.5557,700.0
2018-10-11 13:00:00,63.25,63.27,63.2,63.2,300.0,50.5477,50.5637,50.5077,50.5077,300.0
2018-10-11 13:05:00,63.16,63.19,63.16,63.19,1000.0,50.4758,50.4997,50.4758,50.4997,1000.0
2018-10-11 13:10:00,63.16,63.16,63.09,63.1,1100.0,50.4758,50.4758,50.4198,50.4278,1100.0
2018-10-11 13:15:00,63.07,63.07,62.95,62.95,700.0,50.4038,50.4038,50.3079,50.3079,700.0
2018-10-11 13:20:00,62.91,62.91,62.87,62.88,958.0,50.276,50.276,50.244,50.252,958.0
2018-10-11 13:25:00,62.89,62.89,62.82,62.82,1053.0,50.26,50.26,50.204,50.204,1053.0
2018-10-11 13:30:00,62.83,62.83,62.76,62.77,700.0,50.212,50.212,50.1561,50.1641,700.0
2018-10-11 13:35:00,62.75,62.75,62.74,62.75,568.0,50.1481,50.1481,50.1401,50.1481,568.0
2018-10-11 13:40:00,62.75,62.79,62.74,62.79,1000.0,50.1481,50.1801,50.1401,50.1801,1000.0
2018-10-11 13:45:00,62.8,62.88,62.8,62.87,500.0,50.1881,50.252,50.1881,50.244,500.0
2018-10-11 13:50:00,62.8,62.82,62.8,62.82,300.0,50.1881,50.204,50.1881,50.204,300.0
2018-10-11 13:55:00,62.82,62.86,62.82,62.85,2000.0,50.204,50.236,50.204,50.228,2000.0
2018-10-11 14:00:00,62.89,62.9,62.8,62.84,1600.0,50.26,50.268,50.1881,50.22,1600.0
2018-10-11 14:05:00,62.84,62.89,62.82,62.85,1445.0,50.22,50.26,50.204,50.228,1445.0
2018-10-11 14:10:00,62.83,62.83,62.75,62.78,500.0,50.212,50.212,50.1481,50.1721,500.0
2018-10-11 14:15:00,62.79,62.79,62.62,62.62,400.0,50.1801,50.1801,50.0442,50.0442,400.0
2018-10-11 14:20:00,62.52,62.52,62.39,62.39,545.0,49.9643,49.9643,49.8604,49.8604,545.0
2018-10-11 14:25:00,62.36,62.46,62.33,62.46,1454.0,49.8364,49.9163,49.8125,49.9163,1454.0
2018-10-11 14:30:00,62.46,62.52,62.38,62.38,3337.0,49.9163,49.9643,49.8524,49.8524,3337.0
2018-10-11 14:35:00,62.37,62.37,62.17,62.17,1720.0,49.8444,49.8444,49.6846,49.6846,1720.0
2018-10-11 14:40:00,62.14,62.16,61.97,62.0,1615.0,49.6606,49.6766,49.5248,49.5487,1615.0
2018-10-11 14:45:00,61.92,61.99,61.7,61.95,2723.0,49.4848,49.5407,49.309,49.5088,2723.0
2018-10-11 14:50:00,61.96,62.12,61.96,62.08,6718.0,49.5168,49.6446,49.5168,49.6127,6718.0
2018-10-11 14:55:00,62.1,62.16,62.07,62.11,2779.0,49.6286,49.6766,49.6047,49.6366,2779.0
2018-10-11 15:00:00,62.09,62.22,62.08,62.21,2684.0,49.6207,49.7245,49.6127,49.7166,2684.0
2018-10-11 15:05:00,62.22,62.22,62.03,62.03,1300.0,49.7245,49.7245,49.5727,49.5727,1300.0
2018-10-11 15:10:00,62.02,62.27,61.97,62.25,3197.0,49.5647,49.7645,49.5248,49.7485,3197.0
2018-10-11 15:15:00,62.21,62.35,62.21,62.35,1843.0,49.7166,49.8284,49.7166,49.8284,1843.0
2018-10-11 15:20:00,62.36,62.36,62.23,62.28,1400.0,49.8364,49.8364,49.7325,49.7725,1400.0
2018-10-11 15:25:00,62.3,62.31,62.26,62.31,900.0,49.7885,49.7965,49.7565,49.7965,900.0
2018-10-11 15:30:00,62.31,62.34,62.17,62.21,3000.0,49.7965,49.8204,49.6846,49.7166,3000.0
2018-10-11 15:35:00,62.07,62.21,62.03,62.09,4900.0,49.6047,49.7166,49.5727,49.6207,4900.0
2018-10-11 15:40:00,62.08,62.08,61.91,61.93,3218.0,49.6127,49.6127,49.4768,49.4928,3218.0
2018-10-11 15:45:00,61.93,61.98,61.83,61.9,6311.0,49.4928,49.5327,49.4129,49.4688,6311.0
2018-10-11 15:50:00,61.88,62.03,61.85,61.97,5566.0,49.4528,49.5727,49.4289,49.5248,5566.0
2018-10-11 15:55:00,61.95,62.0,61.65,61.73,11925.0,49.5088,49.5487,49.269,49.333,11925.0
2018-10-12 09:30:00,61.74,61.75,61.74,61.75,300.0,49.3409,49.3489,49.3409,49.3489,300.0
2018-10-12 09:35:00,61.69,61.83,61.69,61.76,800.0,49.301,49.4129,49.301,49.3569,800.0
2018-10-12 09:40:00,61.87,61.87,61.53,61.57,990.0,49.4448,49.4448,49.1731,49.2051,990.0
2018-10-12 09:45:00,61.85,61.96,61.73,61.77,1300.0,49.4289,49.5168,49.333,49.3649,1300.0
2018-10-12 09:50:00,61.75,61.91,61.62,61.62,400.0,49.3489,49.4768,49.245,49.245,400.0
2018-10-12 09:55:00,61.5,61.68,61.5,61.68,1095.0,49.1491,49.293,49.1491,49.293,1095.0
2018-10-12 10:00:00,61.67,61.81,61.67,61.78,1560.0,49.285,49.3969,49.285,49.3729,1560.0
2018-10-12 10:05:00,61.74,61.78,61.69,61.69,1713.0,49.3409,49.3729,49.301,49.301,1713.0
2018-10-12 10:10:00,61.76,61.76,61.71,61.71,200.0,49.3569,49.3569,49.317,49.317,200.0
2018-10-12 10:15:00,61.64,61.76,61.64,61.76,402.0,49.261,49.3569,49.261,49.3569,402.0
2018-10-12 10:20:00,61.69,61.84,61.67,61.67,307.0,49.301,49.4209,49.285,49.285,307.0
2018-10-12 10:25:00,61.61,61.73,61.61,61.65,600.0,49.237,49.333,49.237,49.269,600.0
2018-10-12 10:30:00,61.72,61.74,61.61,61.69,1200.0,49.325,49.3409,49.237,49.301,1200.0
2018-10-12 10:35:00,61.68,61.68,61.58,61.58,736.0,49.293,49.293,49.2131,49.2131,736.0
2018-10-12 10:40:00,61.66,61.77,61.63,61.77,1148.0,49.277,49.3649,49.253,49.3649,1148.0
2018-10-12 10:45:00,61.77,61.81,61.77,61.79,500.0,49.3649,49.3969,49.3649,49.3809,500.0
2018-10-12 10:50:00,61.77,61.77,61.63,61.7,574.0,49.3649,49.3649,49.253,49.309,574.0
2018-10-12 10:55:00,61.74,61.74,61.72,61.74,1043.0,49.3409,49.3409,49.325,49.3409,1043.0
2018-10-12 11:00:00,61.69,61.69,61.66,61.68,900.0,49.301,49.301,49.277,49.293,900.0
2018-10-12 11:05:00,61.64,61.76,61.64,61.74,912.0,49.261,49.3569,49.261,49.3409,912.0
2018-10-12 11:10:00,61.69,61.71,61.65,61.65,1335.0,49.301,49.317,49.269,49.269,1335.0
2018-10-12 11:15:00,61.62,61.62,61.61,61.61,300.0,49.245,49.245,49.237,49.237,300.0
2018-10-12 11:20:00,61.61,61.61,61.55,61.55,1206.0,49.237,49.237,49.1891,49.1891,1206.0
2018-10-12 11:25:00,61.4,61.43,61.37,61.42,697.0,49.0692,49.0932,49.0452,49.0852,697.0
2018-10-12 11:30:00,61.43,61.46,61.36,61.36,1888.0,49.0932,49.1172,49.0373,49.0373,1888.0
2018-10-12 11:35:00,61.36,61.4,61.32,61.32,1052.0,49.0373,49.0692,49.0053,49.0053,1052.0
2018-10-12 11:40:00,61.35,61.52,61.35,61.5,800.0,49.0293,49.1651,49.0293,49.1491,800.0
2018-10-12 11:45:00,61.54,61.55,61.53,61.54,1101.0,49.1811,49.1891,49.1731,49.1811,1101.0
2018-10-12 11:50:00,61.54,61.54,61.47,61.5,1056.0,49.1811,49.1811,49.1252,49.1491,1056.0
2018-10-12 11:55:00,61.51,61.6,61.51,61.6,909.0,49.1571,49.2291,49.1571,49.2291,909.0
2018-10-12 12:00:00,61.62,61.69,61.6,61.66,1444.0,49.245,49.301,49.2291,49.277,1444.0
2018-10-12 12:05:00,61.63,61.64,61.55,61.61,2025.0,49.253,49.261,49.1891,49.237,2025.0
2018-10-12 12:10:00,61.6,61.67,61.6,61.67,1736.0,49.2291,49.285,49.2291,49.285,1736.0
2018-10-12 12:15:00,61.65,61.67,61.61,61.61,3587.0,49.269,49.285,49.237,49.237,3587.0
2018-10-12 12:20:00,61.55,61.55,61.52,61.52,1261.0,49.1891,49.1891,49.1651,49.1651,1261.0
2018-10-12 12:25:00,61.51,61.51,61.46,61.46,444.0,49.1571,49.1571,49.1172,49.1172,444.0
2018-10-12 12:30:00,61.4,61.49,61.39,61.42,1401.0,49.0692,49.1411,49.0612,49.0852,1401.0
2018-10-12 12:35:00,61.36,61.36,61.28,61.3,1778.0,49.0373,49.0373,48.9733,48.9893,1778.0
2018-10-12 12:40:00,61.28,61.29,61.27,61.29,1106.0,48.9733,48.9813,48.9653,48.9813,1106.0
2018-10-12 12:45:00,61.35,61.35,61.28,61.28,1700.0,49.0293,49.0293,48.9733,48.9733,1700.0
2018-10-12 12:50:00,61.25,61.25,61.13,61.13,1500.0,48.9493,48.9493,48.8534,48.8534,1500.0
2018-10-12 12:55:00,61.13,61.16,61.1,61.12,2245.0,48.8534,48.8774,48.8295,48.8455,2245.0
2018-10-12 13:00:00,61.24,61.26,61.24,61.25,300.0,48.9414,48.9573,48.9414,48.9493,300.0
2018-10-12 13:05:00,61.27,61.27,61.25,61.25,300.0,48.9653,48.9653,48.9493,48.9493,300.0
2018-10-12 13:10:00,61.28,61.38,61.28,61.34,11798.0,48.9733,49.0532,48.9733,49.0213,11798.0
2018-10-12 13:15:00,61.34,61.44,61.34,61.36,2284.0,49.0213,49.1012,49.0213,49.0373,2284.0
2018-10-12 13:20:00,61.39,61.39,61.36,61.36,883.0,49.0612,49.0612,49.0373,49.0373,883.0
2018-10-12 13:25:00,61.35,61.36,61.33,61.35,1562.0,49.0293,49.0373,49.0133,49.0293,1562.0
2018-10-12 13:30:00,61.31,61.32,61.24,61.24,943.0,48.9973,49.0053,48.9414,48.9414,943.0
2018-10-12 13:35:00,61.23,61.23,61.02,61.02,2500.0,48.9334,48.9334,48.7655,48.7655,2500.0
2018-10-12 13:40:00,61.02,61.14,60.94,61.14,1091.0,48.7655,48.8614,48.7016,48.8614,1091.0
2018-10-12 13:45:00,61.36,61.42,61.35,61.42,835.0,49.0373,49.0852,49.0293,49.0852,835.0
2018-10-12 13:50:00,61.43,61.45,61.41,61.43,1067.0,49.0932,49.1092,49.0772,49.0932,1067.0
2018-10-12 13:55:00,61.4,61.43,61.4,61.43,200.0,49.0692,49.0932,49.0692,49.0932,200.0
2018-10-12 14:00:00,61.37,61.39,61.35,61.38,839.0,49.0452,49.0612,49.0293,49.0532,839.0
2018-10-12 14:05:00,61.36,61.47,61.36,61.47,1100.0,49.0373,49.1252,49.0373,49.1252,1100.0
2018-10-12 14:10:00,61.4,61.46,61.36,61.37,500.0,49.0692,49.1172,49.0373,49.0452,500.0
2018-10-12 14:15:00,61.36,61.56,61.36,61.52,1400.0,49.0373,49.1971,49.0373,49.1651,1400.0
2018-10-12 14:20:00,61.55,61.55,61.4,61.4,700.0,49.1891,49.1891,49.0692,49.0692,700.0
2018-10-12 14:25:00,61.37,61.39,61.34,61.39,700.0,49.0452,49.0612,49.0213,49.0612,700.0
2018-10-12 14:30:00,61.4,61.44,61.4,61.44,200.0,49.0692,49.1012,49.0692,49.1012,200.0
2018-10-12 14:35:00,61.48,61.48,61.45,61.47,400.0,49.1332,49.1332,49.1092,49.1252,400.0
2018-10-12 14:40:00,61.43,61.43,61.43,61.43,100.0,49.0932,49.0932,49.0932,49.0932,100.0
2018-10-12 14:45:00,61.33,61.33,61.31,61.31,300.0,49.0133,49.0133,48.9973,48.9973,300.0
2018-10-12 14:50:00,61.45,61.55,61.45,61.55,900.0,49.1092,49.1891,49.1092,49.1891,900.0
2018-10-12 14:55:00,61.61,61.63,61.6,61.6,1200.0,49.237,49.253,49.2291,49.2291,1200.0
2018-10-12 15:00:00,61.6,61.62,61.5,61.53,1293.0,49.2291,49.245,49.1491,49.1731,1293.0
2018-10-12 15:05:00,61.54,61.61,61.54,61.57,700.0,49.1811,49.237,49.1811,49.2051,700.0
2018-10-12 15:10:00,61.64,61.68,61.63,61.68,1266.0,49.261,49.293,49.253,49.293,1266.0
2018-10-12 15:15:00,61.64,61.68,61.63,61.68,1300.0,49.261,49.293,49.253,49.293,1300.0
2018-10-12 15:20:00,61.74,61.75,61.71,61.74,1203.0,49.3409,49.3489,49.317,49.3409,1203.0
2018-10-12 15:25:00,61.74,61.85,61.74,61.83,2200.0,49.3409,49.4289,49.3409,49.4129,2200.0
2018-10-12 15:30:00,61.83,61.83,61.74,61.76,1116.0,49.4129,49.4129,49.3409,49.3569,1116.0
2018-10-12 15:35:00,61.75,61.75,61.63,61.63,1433.0,49.3489,49.3489,49.253,49.253,1433.0
2018-10-12 15:40:00,61.6,61.67,61.6,61.66,2655.0,49.2291,49.285,49.2291,49.277,2655.0
2018-10-12 15:45:00,61.7,61.74,61.6,61.68,4056.0,49.309,49.3409,49.2291,49.293,4056.0
2018-10-12 15:50:00,61.7,61.78,61.7,61.73,6600.0,49.309,49.3729,49.309,49.333,6600.0
2018-10-12 15:55:00,61.7,61.81,61.61,61.61,5968.0,49.309,49.3969,49.237,49.237,5968.0
2018-10-15 09:30:00,61.6,61.97,61.6,61.97,862.0,49.2291,49.5248,49.2291,49.5248,862.0
2018-10-15 09:35:00,61.91,61.93,61.8,61.93,739.0,49.4768,49.4928,49.3889,49.4928,739.0
2018-10-15 09:40:00,62.03,62.12,61.93,62.05,1793.0,49.5727,49.6446,49.4928,49.5887,1793.0
2018-10-15 09:45:00,62.12,62.3,62.1,62.23,2482.0,49.6446,49.7885,49.6286,49.7325,2482.0
2018-10-15 09:50:00,62.25,62.28,62.0,62.03,700.0,49.7485,49.7725,49.5487,49.5727,700.0
2018-10-15 09:55:00,62.3,62.31,62.21,62.21,500.0,49.7885,49.7965,49.7166,49.7166,500.0
2018-10-15 10:00:00,62.1,62.1,61.99,61.99,1215.0,49.6286,49.6286,49.5407,49.5407,1215.0
2018-10-15 10:05:00,61.99,62.09,61.99,62.06,3879.0,49.5407,49.6207,49.5407,49.5967,3879.0
2018-10-15 10:10:00,62.07,62.09,62.01,62.01,1037.0,49.6047,49.6207,49.5567,49.5567,1037.0
2018-10-15 10:15:00,62.0,62.23,62.0,62.2,1470.0,49.5487,49.7325,49.5487,49.7086,1470.0
2018-10-15 10:20:00,62.2,62.36,62.2,62.35,1491.0,49.7086,49.8364,49.7086,49.8284,1491.0
2018-10-15 10:25:00,62.3,62.3,62.11,62.11,858.0,49.7885,49.7885,49.6366,49.6366,858.0
2018-10-15 10:30:00,62.17,62.24,62.13,62.16,2220.0,49.6846,49.7405,49.6526,49.6766,2220.0
2018-10-15 10:35:00,62.17,62.41,62.16,62.34,2852.0,49.6846,49.8764,49.6766,49.8204,2852.0
2018-10-15 10:40:00,62.31,62.44,62.31,62.44,1801.0,49.7965,49.9004,49.7965,49.9004,1801.0
2018-10-15 10:45:00,62.38,62.5,62.36,62.36,1457.0,49.8524,49.9483,49.8364,49.8364,1457.0
2018-10-15 10:50:00,62.22,62.5,62.22,62.47,1223.0,49.7245,49.9483,49.7245,49.9243,1223.0
2018-10-15 10:55:00,62.46,62.5,62.46,62.5,1322.0,49.9163,49.9483,49.9163,49.9483,1322.0
2018-10-15 11:00:00,62.45,62.57,62.45,62.47,1100.0,49.9084,50.0043,49.9084,49.9243,1100.0
2018-10-15 11:05:00,62.4,62.4,62.28,62.29,1147.0,49.8684,49.8684,49.7725,49.7805,1147.0
2018-10-15 11:10:00,62.25,62.27,62.25,62.27,500.0,49.7485,49.7645,49.7485,49.7645,500.0
2018-10-15 11:15:00,62.28,62.35,62.23,62.35,976.0,49.7725,49.8284,49.7325,49.8284,976.0
2018-10-15 11:20:00,62.33,62.33,62.24,62.25,1312.0,49.8125,49.8125,49.7405,49.7485,1312.0
2018-10-15 11:25:00,62.2,62.27,62.19,62.21,769.0,49.7086,49.7645,49.7006,49.7166,769.0
2018-10-15 11:30:00,62.38,62.47,62.37,62.46,1684.0,49.8524,49.9243,49.8444,49.9163,1684.0
2018-10-15 11:35:00,62.39,62.41,62.31,62.31,1212.0,49.8604,49.8764,49.7965,49.7965,1212.0
2018-10-15 11:40:00,62.27,62.31,62.24,62.24,1273.0,49.7645,49.7965,49.7405,49.7405,1273.0
2018-10-15 11:45:00,62.24,62.24,62.21,62.21,1141.0,49.7405,49.7405,49.7166,49.7166,1141.0
2018-10-15 11:50:00,62.22,62.3,62.22,62.3,1700.0,49.7245,49.7885,49.7245,49.7885,1700.0
2018-10-15 11:55:00,62.31,62.31,62.2,62.2,800.0,49.7965,49.7965,49.7086,49.7086,800.0
2018-10-15 12:00:00,62.21,62.21,62.13,62.13,1037.0,49.7166,49.7166,49.6526,49.6526,1037.0
2018-10-15 12:05:00,62.12,62.12,61.99,61.99,850.0,49.6446,49.6446,49.5407,49.5407,850.0
2018-10-15 12:10:00,62.0,62.0,61.99,62.0,800.0,49.5487,49.5487,49.5407,49.5487,800.0
2018-10-15 12:15:00,62.11,62.16,62.11,62.16,1000.0,49.6366,49.6766,49.6366,49.6766,1000.0
2018-10-15 12:20:00,62.22,62.24,62.22,62.23,500.0,49.7245,49.7405,49.7245,49.7325,500.0
2018-10-15 12:25:00,62.22,62.25,62.2,62.21,1138.0,49.7245,49.7485,49.7086,49.7166,1138.0
2018-10-15 12:30:00,62.16,62.16,62.11,62.11,700.0,49.6766,49.6766,49.6366,49.6366,700.0
2018-10-15 12:35:00,62.1,62.19,62.1,62.19,1458.0,49.6286,49.7006,49.6286,49.7006,1458.0
2018-10-15 12:40:00,62.21,62.25,62.21,62.25,200.0,49.7166,49.7485,49.7166,49.7485,200.0
2018-10-15 12:45:00,62.26,62.39,62.26,62.39,2208.0,49.7565,49.8604,49.7565,49.8604,2208.0
2018-10-15 12:50:00,62.35,62.36,62.31,62.34,529.0,49.8284,49.8364,49.7965,49.8204,529.0
2018-10-15 12:55:00,62.34,62.34,62.34,62.34,0.0,49.8204,49.8204,49.8204,49.8204,0.0
2018-10-15 13:00:00,62.44,62.44,62.44,62.44,100.0,49.9004,49.9004,49.9004,49.9004,100.0
2018-10-15 13:05:00,62.46,62.46,62.46,62.46,100.0,49.9163,49.9163,49.9163,49.9163,100.0
2018-10-15 13:10:00,62.45,62.45,62.41,62.41,600.0,49.9084,49.9084,49.8764,49.8764,600.0
2018-10-15 13:15:00,62.43,62.5,62.43,62.5,400.0,49.8924,49.9483,49.8924,49.9483,400.0
2018-10-15 13:20:00,62.5,62.5,62.5,62.5,0.0,49.9483,49.9483,49.9483,49.9483,0.0
2018-10-15 13:25:00,62.5,62.5,62.5,62.5,0.0,49.9483,49.9483,49.9483,49.9483,0.0
2018-10-15 13:30:00,62.47,62.55,62.47,62.53,400.0,49.9243,49.9883,49.9243,49.9723,400.0
2018-10-15 13:35:00,62.57,62.57,62.57,62.57,100.0,50.0043,50.0043,50.0043,50.0043,100.0
2018-10-15 13:40:00,62.57,62.57,62.57,62.57,0.0,50.0043,50.0043,50.0043,50.0043,0.0
2018-10-15 13:45:00,62.52,62.52,62.49,62.49,200.0,49.9643,49.9643,49.9403,49.9403,200.0
2018-10-15 13:50:00,62.41,62.45,62.4,62.45,400.0,49.8764,49.9084,49.8684,49.9084,400.0
2018-10-15 13:55:00,62.51,62.59,62.51,62.55,400.0,49.9563,50.0202,49.9563,49.9883,400.0
2018-10-15 14:00:00,62.49,62.49,62.47,62.47,200.0,49.9403,49.9403,49.9243,49.9243,200.0
2018-10-15 14:05:00,62.45,62.5,62.45,62.5,200.0,49.9084,49.9483,49.9084,49.9483,200.0
2018-10-15 14:10:00,62.42,62.45,62.42,62.45,200.0,49.8844,49.9084,49.8844,49.9084,200.0
2018-10-15 14:15:00,62.44,62.44,62.42,62.42,300.0,49.9004,49.9004,49.8844,49.8844,300.0
2018-10-15 14:20:00,62.56,62.56,62.55,62.55,300.0,49.9963,49.9963,49.9883,49.9883,300.0
2018-10-15 14:25:00,62.55,62.55,62.55,62.55,0.0,49.9883,49.9883,49.9883,49.9883,0.0
2018-10-15 14:30:00,62.47,62.5,62.47,62.5,600.0,49.9243,49.9483,49.9243,49.9483,600.0
2018-10-15 14:35:00,62.49,62.54,62.48,62.54,700.0,49.9403,49.9803,49.9323,49.9803,700.0
2018-10-15 14:40:00,62.61,62.61,62.58,62.6,800.0,50.0362,50.0362,50.0122,50.0282,800.0
2018-10-15 14:45:00,62.57,62.57,62.54,62.54,400.0,50.0043,50.0043,49.9803,49.9803,400.0
2018-10-15 14:50:00,62.56,62.63,62.56,62.63,605.0,49.9963,50.0522,49.9963,50.0522,605.0
2018-10-15 14:55:00,62.59,62.6,62.54,62.6,500.0,50.0202,50.0282,49.9803,50.0282,500.0
2018-10-15 15:00:00,62.6,62.6,62.53,62.53,200.0,50.0282,50.0282,49.9723,49.9723,200.0
2018-10-15 15:05:00,62.47,62.49,62.45,62.45,500.0,49.9243,49.9403,49.9084,49.9084,500.0
2018-10-15 15:10:00,62.44,62.47,62.42,62.42,500.0,49.9004,49.9243,49.8844,49.8844,500.0
2018-10-15 15:15:00,62.37,62.43,62.37,62.4,1000.0,49.8444,49.8924,49.8444,49.8684,1000.0
2018-10-15 15:20:00,62.45,62.46,62.36,62.36,700.0,49.9084,49.9163,49.8364,49.8364,700.0
2018-10-15 15:25:00,62.36,62.37,62.36,62.37,300.0,49.8364,49.8444,49.8364,49.8444,300.0
2018-10-15 15:30:00,62.33,62.33,62.24,62.24,1100.0,49.8125,49.8125,49.7405,49.7405,1100.0
2018-10-15 15:35:00,62.29,62.33,62.25,62.33,800.0,49.7805,49.8125,49.7485,49.8125,800.0
2018-10-15 15:40:00,62.33,62.37,62.27,62.28,2300.0,49.8125,49.8444,49.7645,49.7725,2300.0
2018-10-15 15:45:00,62.26,62.26,62.16,62.16,3500.0,49.7565,49.7565,49.6766,49.6766,3500.0
2018-10-15 15:50:00,62.15,62.19,62.09,62.1,2800.0,49.6686,49.7006,49.6207,49.6286,2800.0
2018-10-15 15:55:00,62.09,62.09,61.88,61.89,7627.0,49.6207,49.6207,49.4528,49.4608,7627.0
2018-10-16 09:30:00,61.88,61.88,61.78,61.81,2661.0,49.4528,49.4528,49.3729,49.3969,2661.0
2018-10-16 09:35:00,62.07,62.1,61.82,61.82,3523.0,49.6047,49.6286,49.4049,49.4049,3523.0
2018-10-16 09:40:00,61.67,61.7,61.56,61.62,1886.0,49.285,49.309,49.1971,49.245,1886.0
2018-10-16 09:45:00,61.86,61.96,61.83,61.88,2261.0,49.4368,49.5168,49.4129,49.4528,2261.0
2018-10-16 09:50:00,61.91,62.03,61.84,62.03,3700.0,49.4768,49.5727,49.4209,49.5727,3700.0
2018-10-16 09:55:00,62.04,62.04,61.92,61.93,500.0,49.5807,49.5807,49.4848,49.4928,500.0
2018-10-16 10:00:00,62.07,62.2,62.06,62.16,2523.0,49.6047,49.7086,49.5967,49.6766,2523.0
2018-10-16 10:05:00,62.19,62.27,62.19,62.27,1574.0,49.7006,49.7645,49.7006,49.7645,1574.0
2018-10-16 10:10:00,62.31,62.49,62.31,62.46,1800.0,49.7965,49.9403,49.7965,49.9163,1800.0
2018-10-16 10:15:00,62.51,62.55,62.44,62.53,1074.0,49.9563,49.9883,49.9004,49.9723,1074.0
2018-10-16 10:20:00,62.53,62.56,62.45,62.45,2200.0,49.9723,49.9963,49.9084,49.9084,2200.0
2018-10-16 10:25:00,62.51,62.57,62.49,62.55,1535.0,49.9563,50.0043,49.9403,49.9883,1535.0
2018-10-16 10:30:00,62.53,62.69,62.53,62.58,2586.0,49.9723,50.1002,49.9723,50.0122,2586.0
2018-10-16 10:35:00,62.62,62.71,62.59,62.64,1800.0,50.0442,50.1161,50.0202,50.0602,1800.0
2018-10-16 10:40:00,62.68,62.69,62.62,62.66,1600.0,50.0922,50.1002,50.0442,50.0762,1600.0
2018-10-16 10:45:00,62.69,62.77,62.67,62.77,1600.0,50.1002,50.1641,50.0842,50.1641,1600.0
2018-10-16 10:50:00,62.76,62.89,62.73,62.89,1600.0,50.1561,50.26,50.1321,50.26,1600.0
2018-10-16 10:55:00,62.9,62.93,62.86,62.89,2587.0,50.268,50.292,50.236,50.26,2587.0
2018-10-16 11:00:00,62.86,62.86,62.77,62.77,748.0,50.236,50.236,50.1641,50.1641,748.0
2018-10-16 11:05:00,62.8,62.99,62.79,62.99,1067.0,50.1881,50.3399,50.1801,50.3399,1067.0
2018-10-16 11:10:00,63.0,63.0,62.79,62.84,1428.0,50.3479,50.3479,50.1801,50.22,1428.0
2018-10-16 11:15:00,62.82,62.84,62.81,62.81,571.0,50.204,50.22,50.1961,50.1961,571.0
2018-10-16 11:20:00,62.77,62.91,62.77,62.9,1539.0,50.1641,50.276,50.1641,50.268,1539.0
2018-10-16 11:25:00,62.9,62.9,62.83,62.88,751.0,50.268,50.268,50.212,50.252,751.0
2018-10-16 11:30:00,62.87,62.96,62.87,62.92,1800.0,50.244,50.3159,50.244,50.284,1800.0
2018-10-16 11:35:00,62.88,63.0,62.88,62.96,945.0,50.252,50.3479,50.252,50.3159,945.0
2018-10-16 11:40:00,62.98,62.98,62.95,62.97,800.0,50.3319,50.3319,50.3079,50.3239,800.0
2018-10-16 11:45:00,62.94,62.95,62.89,62.89,1100.0,50.2999,50.3079,50.26,50.26,1100.0
2018-10-16 11:50:00,62.91,63.01,62.91,62.99,1932.0,50.276,50.3559,50.276,50.3399,1932.0
2018-10-16 11:55:00,63.01,63.1,63.01,63.05,1000.0,50.3559,50.4278,50.3559,50.3879,1000.0
2018-10-16 12:00:00,62.95,62.99,62.94,62.99,700.0,50.3079,50.3399,50.2999,50.3399,700.0
2018-10-16 12:05:00,63.03,63.03,62.94,62.94,631.0,50.3719,50.3719,50.2999,50.2999,631.0
2018-10-16 12:10:00,62.92,62.92,62.86,62.86,1000.0,50.284,50.284,50.236,50.236,1000.0
2018-10-16 12:15:00,62.88,62.88,62.86,62.86,319.0,50.252,50.252,50.236,50.236,319.0
2018-10-16 12:20:00,62.81,62.81,62.76,62.81,782.0,50.1961,50.1961,50.1561,50.1961,782.0
2018-10-16 12:25:00,62.8,62.86,62.8,62.86,400.0,50.1881,50.236,50.1881,50.236,400.0
2018-10-16 12:30:00,62.86,62.87,62.86,62.87,400.0,50.236,50.244,50.236,50.244,400.0
2018-10-16 12:35:00,62.93,62.93,62.92,62.92,470.0,50.292,50.292,50.284,50.284,470.0
2018-10-16 12:40:00,62.93,62.95,62.93,62.95,1377.0,50.292,50.3079,50.292,50.3079,1377.0
2018-10-16 12:45:00,62.95,62.95,62.87,62.87,1400.0,50.3079,50.3079,50.244,50.244,1400.0
2018-10-16 12:50:00,62.85,62.85,62.8,62.81,800.0,50.228,50.228,50.1881,50.1961,800.0
2018-10-16 12:55:00,62.83,62.89,62.83,62.86,400.0,50.212,50.26,50.212,50.236,400.0
2018-10-16 13:00:00,62.86,62.86,62.86,62.86,0.0,50.236,50.236,50.236,50.236,0.0
2018-10-16 13:05:00,62.79,62.86,62.79,62.86,200.0,50.1801,50.236,50.1801,50.236,200.0
2018-10-16 13:10:00,62.87,62.87,62.86,62.86,300.0,50.244,50.244,50.236,50.236,300.0
2018-10-16 13:15:00,62.85,62.86,62.85,62.85,300.0,50.228,50.236,50.228,50.228,300.0
2018-10-16 13:20:00,62.89,62.91,62.89,62.91,200.0,50.26,50.276,50.26,50.276,200.0
2018-10-16 13:25:00,62.89,62.89,62.89,62.89,100.0,50.26,50.26,50.26,50.26,100.0
2018-10-16 13:30:00,62.92,62.95,62.92,62.95,300.0,50.284,50.3079,50.284,50.3079,300.0
2018-10-16 13:35:00,62.95,62.96,62.95,62.95,474.0,50.3079,50.3159,50.3079,50.3079,474.0
2018-10-16 13:40:00,62.95,62.99,62.95,62.99,300.0,50.3079,50.3399,50.3079,50.3399,300.0
2018-10-16 13:45:00,62.99,62.99,62.96,62.96,470.0,50.3399,50.3399,50.3159,50.3159,470.0
2018-10-16 13:50:00,63.04,63.05,63.0,63.0,900.0,50.3799,50.3879,50.3479,50.3479,900.0
2018-10-16 13:55:00,63.0,63.01,62.98,62.98,700.0,50.3479,50.3559,50.3319,50.3319,700.0
2018-10-16 14:00:00,63.09,63.09,63.08,63.08,400.0,50.4198,50.4198,50.4118,50.4118,400.0
2018-10-16 14:05:00,63.12,63.16,63.11,63.12,1420.0,50.4438,50.4758,50.4358,50.4438,1420.0
2018-10-16 14:10:00,63.1,63.13,63.09,63.09,300.0,50.4278,50.4518,50.4198,50.4198,300.0
2018-10-16 14:15:00,63.07,63.07,62.8,63.05,6046.0,50.4038,50.4038,50.1881,50.3879,6046.0
2018-10-16 14:20:00,63.08,63.18,63.08,63.15,1814.0,50.4118,50.4918,50.4118,50.4678,1814.0
2018-10-16 14:25:00,63.18,63.32,63.18,63.32,1200.0,50.4918,50.6036,50.4918,50.6036,1200.0
2018-10-16 14:30:00,63.34,63.38,63.31,63.36,3000.0,50.6196,50.6516,50.5956,50.6356,3000.0
2018-10-16 14:35:00,63.42,63.52,63.41,63.49,2828.0,50.6836,50.7635,50.6756,50.7395,2828.0
2018-10-16 14:40:00,63.42,63.43,63.4,63.43,800.0,50.6836,50.6915,50.6676,50.6915,800.0
2018-10-16 14:45:00,63.41,63.48,63.41,63.48,200.0,50.6756,50.7315,50.6756,50.7315,200.0
2018-10-16 14:50:00,63.47,63.47,63.37,63.37,2100.0,50.7235,50.7235,50.6436,50.6436,2100.0
2018-10-16 14:55:00,63.35,63.35,63.27,63.31,800.0,50.6276,50.6276,50.5637,50.5956,800.0
2018-10-16 15:00:00,63.31,63.31,63.21,63.21,800.0,50.5956,50.5956,50.5157,50.5157,800.0
2018-10-16 15:05:00,63.23,63.23,63.18,63.18,600.0,50.5317,50.5317,50.4918,50.4918,600.0
2018-10-16 15:10:00,63.21,63.3,63.18,63.3,600.0,50.5157,50.5877,50.4918,50.5877,600.0
2018-10-16 15:15:00,63.35,63.35,63.32,63.35,300.0,50.6276,50.6276,50.6036,50.6276,300.0
2018-10-16 15:20:00,63.35,63.39,63.31,63.33,1400.0,50.6276,50.6596,50.5956,50.6116,1400.0
2018-10-16 15:25:00,63.3,63.32,63.28,63.29,1300.0,50.5877,50.6036,50.5717,50.5797,1300.0
2018-10-16 15:30:00,63.26,63.26,63.17,63.24,1100.0,50.5557,50.5557,50.4838,50.5397,1100.0
2018-10-16 15:35:00,63.28,63.31,63.27,63.29,1000.0,50.5717,50.5956,50.5637,50.5797,1000.0
2018-10-16 15:40:00,63.28,63.32,63.22,63.28,2900.0,50.5717,50.6036,50.5237,50.5717,2900.0
2018-10-16 15:45:00,63.32,63.32,63.19,63.19,3700.0,50.6036,50.6036,50.4997,50.4997,3700.0
2018-10-16 15:50:00,63.2,63.25,63.13,63.13,3481.0,50.5077,50.5477,50.4518,50.4518,3481.0
2018-10-16 15:55:00,63.14,63.16,63.04,63.1,6198.0,50.4598,50.4758,50.3799,50.4278,6198.0
2018-10-17 09:30:00,63.15,63.19,63.1,63.17,800.0,50.4678,50.4997,50.4278,50.4838,800.0
2018-10-17 09:35:00,63.16,63.63,63.16,63.57,1756.0,50.4758,50.8514,50.4758,50.8034,1756.0
2018-10-17 09:40:00,63.56,63.56,63.32,63.35,400.0,50.7954,50.7954,50.6036,50.6276,400.0
2018-10-17 09:45:00,63.25,63.25,63.17,63.17,400.0,50.5477,50.5477,50.4838,50.4838,400.0
2018-10-17 09:50:00,63.21,63.37,63.21,63.35,600.0,50.5157,50.6436,50.5157,50.6276,600.0
2018-10-17 09:55:00,63.26,63.26,63.13,63.14,780.0,50.5557,50.5557,50.4518,50.4598,780.0
2018-10-17 10:00:00,63.25,63.32,63.25,63.3,900.0,50.5477,50.6036,50.5477,50.5877,900.0
2018-10-17 10:05:00,63.18,63.18,62.95,62.98,1400.0,50.4918,50.4918,50.3079,50.3319,1400.0
2018-10-17 10:10:00,63.08,63.13,63.06,63.13,1500.0,50.4118,50.4518,50.3959,50.4518,1500.0
2018-10-17 10:15:00,63.08,63.11,63.02,63.09,780.0,50.4118,50.4358,50.3639,50.4198,780.0
2018-10-17 10:20:00,63.1,63.12,63.07,63.12,888.0,50.4278,50.4438,50.4038,50.4438,888.0
2018-10-17 10:25:00,63.08,63.08,62.98,62.98,1300.0,50.4118,50.4118,50.3319,50.3319,1300.0
2018-10-17 10:30:00,63.0,63.17,63.0,63.15,700.0,50.3479,50.4838,50.3479,50.4678,700.0
2018-10-17 10:35:00,63.17,63.25,63.16,63.24,1330.0,50.4838,50.5477,50.4758,50.5397,1330.0
2018-10-17 10:40:00,63.2,63.2,63.09,63.15,1200.0,50.5077,50.5077,50.4198,50.4678,1200.0
2018-10-17 10:45:00,63.17,63.2,63.11,63.16,1080.0,50.4838,50.5077,50.4358,50.4758,1080.0
2018-10-17 10:50:00,63.2,63.2,63.1,63.13,400.0,50.5077,50.5077,50.4278,50.4518,400.0
2018-10-17 10:55:00,63.16,63.16,63.1,63.11,700.0,50.4758,50.4758,50.4278,50.4358,700.0
2018-10-17 11:00:00,63.12,63.12,63.05,63.05,400.0,50.4438,50.4438,50.3879,50.3879,400.0
2018-10-17 11:05:00,63.12,63.12,63.05,63.05,200.0,50.4438,50.4438,50.3879,50.3879,200.0
2018-10-17 11:10:00,63.14,63.14,63.13,63.13,300.0,50.4598,50.4598,50.4518,50.4518,300.0
2018-10-17 11:15:00,63.03,63.04,62.96,62.96,500.0,50.3719,50.3799,50.3159,50.3159,500.0
2018-10-17 11:20:00,62.97,63.06,62.97,63.06,500.0,50.3239,50.3959,50.3239,50.3959,500.0
2018-10-17 11:25:00,63.11,63.13,63.1,63.13,500.0,50.4358,50.4518,50.4278,50.4518,500.0
2018-10-17 11:30:00,63.16,63.23,63.16,63.23,300.0,50.4758,50.5317,50.4758,50.5317,300.0
2018-10-17 11:35:00,63.23,63.23,63.15,63.18,468.0,50.5317,50.5317,50.4678,50.4918,468.0
2018-10-17 11:40:00,63.18,63.35,63.18,63.35,306.0,50.4918,50.6276,50.4918,50.6276,306.0
2018-10-17 11:45:00,63.37,63.37,63.37,63.37,100.0,50.6436,50.6436,50.6436,50.6436,100.0
2018-10-17 11:50:00,63.38,63.44,63.38,63.44,500.0,50.6516,50.6995,50.6516,50.6995,500.0
2018-10-17 11:55:00,63.42,63.46,63.42,63.46,757.0,50.6836,50.7155,50.6836,50.7155,757.0
2018-10-17 12:00:00,63.48,63.48,63.48,63.48,144.0,50.7315,50.7315,50.7315,50.7315,144.0
2018-10-17 12:05:00,63.48,63.48,63.46,63.46,600.0,50.7315,50.7315,50.7155,50.7155,600.0
2018-10-17 12:10:00,63.41,63.43,63.41,63.43,200.0,50.6756,50.6915,50.6756,50.6915,200.0
2018-10-17 12:15:00,63.51,63.51,63.51,63.51,100.0,50.7555,50.7555,50.7555,50.7555,100.0
2018-10-17 12:20:00,63.56,63.56,63.56,63.56,100.0,50.7954,50.7954,50.7954,50.7954,100.0
2018-10-17 12:25:00,63.59,63.63,63.59,63.63,376.0,50.8194,50.8514,50.8194,50.8514,376.0
2018-10-17 12:30:00,63.65,63.65,63.63,63.63,300.0,50.8674,50.8674,50.8514,50.8514,300.0
2018-10-17 12:35:00,63.57,63.62,63.57,63.62,600.0,50.8034,50.8434,50.8034,50.8434,600.0
2018-10-17 12:40:00,63.64,63.65,63.64,63.65,200.0,50.8594,50.8674,50.8594,50.8674,200.0
2018-10-17 12:45:00,63.67,63.67,63.59,63.59,200.0,50.8833,50.8833,50.8194,50.8194,200.0
2018-10-17 12:50:00,63.54,63.54,63.54,63.54,100.0,50.7795,50.7795,50.7795,50.7795,100.0
2018-10-17 12:55:00,63.5,63.5,63.5,63.5,100.0,50.7475,50.7475,50.7475,50.7475,100.0
2018-10-17 13:00:00,63.5,63.5,63.5,63.5,0.0,50.7475,50.7475,50.7475,50.7475,0.0
2018-10-17 13:05:00,63.54,63.56,63.54,63.56,200.0,50.7795,50.7954,50.7795,50.7954,200.0
2018-10-17 13:10:00,63.54,63.61,63.54,63.56,400.0,50.7795,50.8354,50.7795,50.7954,400.0
2018-10-17 13:15:00,63.57,63.58,63.56,63.56,500.0,50.8034,50.8114,50.7954,50.7954,500.0
2018-10-17 13:20:00,63.58,63.63,63.57,63.63,300.0,50.8114,50.8514,50.8034,50.8514,300.0
2018-10-17 13:25:00,63.51,63.54,63.51,63.54,300.0,50.7555,50.7795,50.7555,50.7795,300.0
2018-10-17 13:30:00,63.55,63.6,63.55,63.57,600.0,50.7874,50.8274,50.7874,50.8034,600.0
2018-10-17 13:35:00,63.57,63.58,63.57,63.57,300.0,50.8034,50.8114,50.8034,50.8034,300.0
2018-10-17 13:40:00,63.57,63.63,63.57,63.61,400.0,50.8034,50.8514,50.8034,50.8354,400.0
2018-10-17 13:45:00,63.66,63.66,63.66,63.66,121.0,50.8754,50.8754,50.8754,50.8754,121.0
2018-10-17 13:50:00,63.66,63.66,63.66,63.66,0.0,50.8754,50.8754,50.8754,50.8754,0.0
2018-10-17 13:55:00,63.64,63.72,63.64,63.72,300.0,50.8594,50.9233,50.8594,50.9233,300.0
2018-10-17 14:00:00,63.67,63.67,63.44,63.44,200.0,50.8833,50.8833,50.6995,50.6995,200.0
2018-10-17 14:05:00,63.48,63.57,63.45,63.57,725.0,50.7315,50.8034,50.7075,50.8034,725.0
2018-10-17 14:10:00,63.57,63.57,63.57,63.57,0.0,50.8034,50.8034,50.8034,50.8034,0.0
2018-10-17 14:15:00,63.48,63.48,63.45,63.45,280.0,50.7315,50.7315,50.7075,50.7075,280.0
2018-10-17 14:20:00,63.45,63.45,63.45,63.45,200.0,50.7075,50.7075,50.7075,50.7075,200.0
2018-10-17 14:25:00,63.5,63.5,63.43,63.43,472.0,50.7475,50.7475,50.6915,50.6915,472.0
2018-10-17 14:30:00,63.36,63.36,63.34,63.34,209.0,50.6356,50.6356,50.6196,50.6196,209.0
2018-10-17 14:35:00,63.34,63.38,63.34,63.38,700.0,50.6196,50.6516,50.6196,50.6516,700.0
2018-10-17 14:40:00,63.43,63.44,63.43,63.44,400.0,50.6915,50.6995,50.6915,50.6995,400.0
2018-10-17 14:45:00,63.49,63.49,63.49,63.49,100.0,50.7395,50.7395,50.7395,50.7395,100.0
2018-10-17 14:50:00,63.47,63.49,63.46,63.49,800.0,50.7235,50.7395,50.7155,50.7395,800.0
2018-10-17 14:55:00,63.53,63.57,63.51,63.56,1397.0,50.7715,50.8034,50.7555,50.7954,1397.0
2018-10-17 15:00:00,63.51,63.51,63.37,63.37,600.0,50.7555,50.7555,50.6436,50.6436,600.0
2018-10-17 15:05:00,63.39,63.39,63.37,63.39,700.0,50.6596,50.6596,50.6436,50.6596,700.0
2018-10-17 15:10:00,63.46,63.46,63.41,63.41,1000.0,50.7155,50.7155,50.6756,50.6756,1000.0
2018-10-17 15:15:00,63.36,63.36,63.3,63.32,900.0,50.6356,50.6356,50.5877,50.6036,900.0
2018-10-17 15:20:00,63.33,63.37,63.29,63.33,600.0,50.6116,50.6436,50.5797,50.6116,600.0
2018-10-17 15:25:00,63.35,63.38,63.35,63.38,700.0,50.6276,50.6516,50.6276,50.6516,700.0
2018-10-17 15:30:00,63.42,63.42,63.29,63.3,1000.0,50.6836,50.6836,50.5797,50.5877,1000.0
2018-10-17 15:35:00,63.35,63.35,63.31,63.31,2000.0,50.6276,50.6276,50.5956,50.5956,2000.0
2018-10-17 15:40:00,63.3,63.3,63.19,63.19,2700.0,50.5877,50.5877,50.4997,50.4997,2700.0
2018-10-17 15:45:00,63.23,63.29,63.17,63.29,2000.0,50.5317,50.5797,50.4838,50.5797,2000.0
2018-10-17 15:50:00,63.3,63.35,63.27,63.34,900.0,50.5877,50.6276,50.5637,50.6196,900.0
2018-10-17 15:55:00,63.33,63.37,63.31,63.37,2370.0,50.6116,50.6436,50.5956,50.6436,2370.0
2018-10-18 09:30:00,63.34,63.7,63.34,63.7,562.0,50.6196,50.9073,50.6196,50.9073,562.0
2018-10-18 09:35:00,63.72,63.72,63.72,63.72,100.0,50.9233,50.9233,50.9233,50.9233,100.0
2018-10-18 09:40:00,63.6,63.6,63.6,63.6,100.0,50.8274,50.8274,50.8274,50.8274,100.0
2018-10-18 09:45:00,63.75,63.75,63.75,63.75,100.0,50.9473,50.9473,50.9473,50.9473,100.0
2018-10-18 09:50:00,63.41,63.43,63.38,63.38,400.0,50.6756,50.6915,50.6516,50.6516,400.0
2018-10-18 09:55:00,63.5,63.5,63.5,63.5,100.0,50.7475,50.7475,50.7475,50.7475,100.0
2018-10-18 10:00:00,63.5,63.66,63.5,63.66,500.0,50.7475,50.8754,50.7475,50.8754,500.0
2018-10-18 10:05:00,63.55,63.56,63.55,63.56,200.0,50.7874,50.7954,50.7874,50.7954,200.0
2018-10-18 10:10:00,63.56,63.56,63.51,63.51,600.0,50.7954,50.7954,50.7555,50.7555,600.0
2018-10-18 10:15:00,63.52,63.55,63.52,63.54,800.0,50.7635,50.7874,50.7635,50.7795,800.0
2018-10-18 10:20:00,63.76,63.76,63.73,63.73,200.0,50.9553,50.9553,50.9313,50.9313,200.0
2018-10-18 10:25:00,63.64,63.7,63.62,63.7,800.0,50.8594,50.9073,50.8434,50.9073,800.0
2018-10-18 10:30:00,63.77,63.77,63.77,63.77,100.0,50.9633,50.9633,50.9633,50.9633,100.0
2018-10-18 10:35:00,63.7,63.7,63.7,63.7,100.0,50.9073,50.9073,50.9073,50.9073,100.0
2018-10-18 10:40:00,63.71,63.71,63.7,63.7,300.0,50.9153,50.9153,50.9073,50.9073,300.0
2018-10-18 10:45:00,63.7,63.71,63.65,63.65,400.0,50.9073,50.9153,50.8674,50.8674,400.0
2018-10-18 10:50:00,63.65,63.65,63.65,63.65,0.0,50.8674,50.8674,50.8674,50.8674,0.0
2018-10-18 10:55:00,63.84,63.94,63.84,63.94,213.0,51.0192,51.0991,51.0192,51.0991,213.0
2018-10-18 11:00:00,63.97,63.97,63.78,63.78,800.0,51.1231,51.1231,50.9713,50.9713,800.0
2018-10-18 11:05:00,63.78,63.78,63.78,63.78,0.0,50.9713,50.9713,50.9713,50.9713,0.0
2018-10-18 11:10:00,63.81,63.81,63.81,63.81,200.0,50.9952,50.9952,50.9952,50.9952,200.0
2018-10-18 11:15:00,63.8,63.8,63.79,63.79,500.0,50.9872,50.9872,50.9792,50.9792,500.0
2018-10-18 11:20:00,63.77,63.81,63.76,63.8,600.0,50.9633,50.9952,50.9553,50.9872,600.0
2018-10-18 11:25:00,63.74,63.74,63.66,63.66,700.0,50.9393,50.9393,50.8754,50.8754,700.0
2018-10-18 11:30:00,63.63,63.66,63.63,63.65,500.0,50.8514,50.8754,50.8514,50.8674,500.0
2018-10-18 11:35:00,63.57,63.6,63.55,63.59,600.0,50.8034,50.8274,50.7874,50.8194,600.0
2018-10-18 11:40:00,63.63,63.63,63.59,63.6,300.0,50.8514,50.8514,50.8194,50.8274,300.0
2018-10-18 11:45:00,63.55,63.55,63.54,63.54,200.0,50.7874,50.7874,50.7795,50.7795,200.0
2018-10-18 11:50:00,63.5,63.52,63.45,63.49,900.0,50.7475,50.7635,50.7075,50.7395,900.0
2018-10-18 11:55:00,63.49,63.49,63.49,63.49,0.0,50.7395,50.7395,50.7395,50.7395,0.0
2018-10-18 12:00:00,63.42,63.42,63.42,63.42,100.0,50.6836,50.6836,50.6836,50.6836,100.0
2018-10-18 12:05:00,63.46,63.46,63.46,63.46,200.0,50.7155,50.7155,50.7155,50.7155,200.0
2018-10-18 12:10:00,63.47,63.47,63.47,63.47,100.0,50.7235,50.7235,50.7235,50.7235,100.0
2018-10-18 12:15:00,63.42,63.42,63.4,63.4,400.0,50.6836,50.6836,50.6676,50.6676,400.0
2018-10-18 12:20:00,63.43,63.47,63.43,63.47,200.0,50.6915,50.7235,50.6915,50.7235,200.0
2018-10-18 12:25:00,63.52,63.52,63.5,63.5,300.0,50.7635,50.7635,50.7475,50.7475,300.0
2018-10-18 12:30:00,63.5,63.5,63.5,63.5,0.0,50.7475,50.7475,50.7475,50.7475,0.0
2018-10-18 12:35:00,63.48,63.48,63.48,63.48,100.0,50.7315,50.7315,50.7315,50.7315,100.0
2018-10-18 12:40:00,63.6,63.6,63.6,63.6,300.0,50.8274,50.8274,50.8274,50.8274,300.0
2018-10-18 12:45:00,63.57,63.58,63.57,63.58,300.0,50.8034,50.8114,50.8034,50.8114,300.0
2018-10-18 12:50:00,63.58,63.58,63.56,63.56,200.0,50.8114,50.8114,50.7954,50.7954,200.0
2018-10-18 12:55:00,63.56,63.56,63.56,63.56,0.0,50.7954,50.7954,50.7954,50.7954,0.0
2018-10-18 13:00:00,63.56,63.56,63.56,63.56,100.0,50.7954,50.7954,50.7954,50.7954,100.0
2018-10-18 13:05:00,63.55,63.55,63.54,63.54,300.0,50.7874,50.7874,50.7795,50.7795,300.0
2018-10-18 13:10:00,63.52,63.52,63.52,63.52,100.0,50.7635,50.7635,50.7635,50.7635,100.0
2018-10-18 13:15:00,63.47,63.47,63.45,63.45,400.0,50.7235,50.7235,50.7075,50.7075,400.0
2018-10-18 13:20:00,63.41,63.41,63.41,63.41,100.0,50.6756,50.6756,50.6756,50.6756,100.0
2018-10-18 13:25:00,63.4,63.41,63.4,63.41,200.0,50.6676,50.6756,50.6676,50.6756,200.0
2018-10-18 13:30:00,63.44,63.45,63.4,63.4,300.0,50.6995,50.7075,50.6676,50.6676,300.0
2018-10-18 13:35:00,63.39,63.39,63.33,63.39,400.0,50.6596,50.6596,50.6116,50.6596,400.0
2018-10-18 13:40:00,63.34,63.34,63.31,63.31,200.0,50.6196,50.6196,50.5956,50.5956,200.0
2018-10-18 13:45:00,63.33,63.33,63.31,63.31,300.0,50.6116,50.6116,50.5956,50.5956,300.0
2018-10-18 13:50:00,63.29,63.29,63.24,63.26,400.0,50.5797,50.5797,50.5397,50.5557,400.0
2018-10-18 13:55:00,63.26,63.26,63.26,63.26,0.0,50.5557,50.5557,50.5557,50.5557,0.0
2018-10-18 14:00:00,63.27,63.27,63.24,63.24,200.0,50.5637,50.5637,50.5397,50.5397,200.0
2018-10-18 14:05:00,63.22,63.41,63.22,63.41,300.0,50.5237,50.6756,50.5237,50.6756,300.0
2018-10-18 14:10:00,63.39,63.39,63.39,63.39,100.0,50.6596,50.6596,50.6596,50.6596,100.0
2018-10-18 14:15:00,63.28,63.29,63.28,63.29,200.0,50.5717,50.5797,50.5717,50.5797,200.0
2018-10-18 14:20:00,63.28,63.42,63.28,63.42,700.0,50.5717,50.6836,50.5717,50.6836,700.0
2018-10-18 14:25:00,63.37,63.37,63.35,63.35,200.0,50.6436,50.6436,50.6276,50.6276,200.0
2018-10-18 14:30:00,63.35,63.35,63.3,63.33,900.0,50.6276,50.6276,50.5877,50.6116,900.0
2018-10-18 14:35:00,63.4,63.4,63.38,63.38,300.0,50.6676,50.6676,50.6516,50.6516,300.0
2018-10-18 14:40:00,63.35,63.35,63.35,63.35,100.0,50.6276,50.6276,50.6276,50.6276,100.0
2018-10-18 14:45:00,63.35,63.35,63.35,63.35,0.0,50.6276,50.6276,50.6276,50.6276,0.0
2018-10-18 14:50:00,63.38,63.39,63.38,63.38,400.0,50.6516,50.6596,50.6516,50.6516,400.0
2018-10-18 14:55:00,63.3,63.33,63.3,63.33,200.0,50.5877,50.6116,50.5877,50.6116,200.0
2018-10-18 15:00:00,63.3,63.31,63.28,63.28,1515.0,50.5877,50.5956,50.5717,50.5717,1515.0
2018-10-18 15:05:00,63.27,63.29,63.26,63.28,1287.0,50.5637,50.5797,50.5557,50.5717,1287.0
2018-10-18 15:10:00,63.26,63.26,63.25,63.25,200.0,50.5557,50.5557,50.5477,50.5477,200.0
2018-10-18 15:15:00,63.28,63.35,63.28,63.35,500.0,50.5717,50.6276,50.5717,50.6276,500.0
2018-10-18 15:20:00,63.37,63.41,63.37,63.41,500.0,50.6436,50.6756,50.6436,50.6756,500.0
2018-10-18 15:25:00,63.41,63.42,63.38,63.42,500.0,50.6756,50.6836,50.6516,50.6836,500.0
2018-10-18 15:30:00,63.35,63.39,63.33,63.38,813.0,50.6276,50.6596,50.6116,50.6516,813.0
2018-10-18 15:35:00,63.33,63.41,63.33,63.41,1136.0,50.6116,50.6756,50.6116,50.6756,1136.0
2018-10-18 15:40:00,63.43,63.49,63.38,63.39,2003.0,50.6915,50.7395,50.6516,50.6596,2003.0
2018-10-18 15:45:00,63.39,63.54,63.39,63.52,2843.0,50.6596,50.7795,50.6596,50.7635,2843.0
2018-10-18 15:50:00,63.51,63.51,63.46,63.49,1900.0,50.7555,50.7555,50.7155,50.7395,1900.0
2018-10-18 15:55:00,63.48,63.5,63.41,63.45,5393.0,50.7315,50.7475,50.6756,50.7075,5393.0
2018-10-19 09:30:00,63.37,63.37,63.37,63.37,100.0,50.6436,50.6436,50.6436,50.6436,100.0
2018-10-19 09:35:00,63.43,63.43,63.43,63.43,200.0,50.6915,50.6915,50.6915,50.6915,200.0
2018-10-19 09:40:00,63.45,63.5,63.45,63.5,300.0,50.7075,50.7475,50.7075,50.7475,300.0
2018-10-19 09:45:00,63.51,63.53,63.47,63.5,1100.0,50.7555,50.7715,50.7235,50.7475,1100.0
2018-10-19 09:50:00,63.5,63.63,63.49,63.54,1700.0,50.7475,50.8514,50.7395,50.7795,1700.0
2018-10-19 09:55:00,63.52,63.54,63.43,63.51,500.0,50.7635,50.7795,50.6915,50.7555,500.0
2018-10-19 10:00:00,63.44,63.62,63.44,63.62,700.0,50.6995,50.8434,50.6995,50.8434,700.0
2018-10-19 10:05:00,63.65,63.66,63.65,63.66,200.0,50.8674,50.8754,50.8674,50.8754,200.0
2018-10-19 10:10:00,63.7,63.71,63.69,63.71,700.0,50.9073,50.9153,50.8993,50.9153,700.0
2018-10-19 10:15:00,63.59,63.59,63.59,63.59,100.0,50.8194,50.8194,50.8194,50.8194,100.0
2018-10-19 10:20:00,63.61,63.66,63.61,63.65,300.0,50.8354,50.8754,50.8354,50.8674,300.0
2018-10-19 10:25:00,63.65,63.65,63.58,63.58,200.0,50.8674,50.8674,50.8114,50.8114,200.0
2018-10-19 10:30:00,63.65,63.67,63.65,63.67,600.0,50.8674,50.8833,50.8674,50.8833,600.0
2018-10-19 10:35:00,63.66,63.66,63.54,63.54,200.0,50.8754,50.8754,50.7795,50.7795,200.0
2018-10-19 10:40:00,63.54,63.68,63.54,63.67,1000.0,50.7795,50.8913,50.7795,50.8833,1000.0
2018-10-19 10:45:00,63.66,63.7,63.66,63.7,1500.0,50.8754,50.9073,50.8754,50.9073,1500.0
2018-10-19 10:50:00,63.71,63.79,63.71,63.79,1200.0,50.9153,50.9792,50.9153,50.9792,1200.0
2018-10-19 10:55:00,63.81,63.9,63.81,63.9,800.0,50.9952,51.0672,50.9952,51.0672,800.0
2018-10-19 11:00:00,63.9,63.9,63.9,63.9,100.0,51.0672,51.0672,51.0672,51.0672,100.0
2018-10-19 11:05:00,63.85,63.85,63.85,63.85,100.0,51.0272,51.0272,51.0272,51.0272,100.0
2018-10-19 11:10:00,63.91,63.99,63.91,63.99,600.0,51.0751,51.1391,51.0751,51.1391,600.0
2018-10-19 11:15:00,64.0,64.05,64.0,64.02,450.0,51.1471,51.187,51.1471,51.1631,450.0
2018-10-19 11:20:00,64.03,64.03,63.97,63.97,300.0,51.171,51.171,51.1231,51.1231,300.0
2018-10-19 11:25:00,63.97,63.97,63.97,63.97,100.0,51.1231,51.1231,51.1231,51.1231,100.0
2018-10-19 11:30:00,64.0,64.0,64.0,64.0,100.0,51.1471,51.1471,51.1471,51.1471,100.0
2018-10-19 11:35:00,64.0,64.0,64.0,64.0,0.0,51.1471,51.1471,51.1471,51.1471,0.0
2018-10-19 11:40:00,64.06,64.06,64.04,64.04,300.0,51.195,51.195,51.179,51.179,300.0
2018-10-19 11:45:00,64.05,64.05,64.02,64.02,300.0,51.187,51.187,51.1631,51.1631,300.0
2018-10-19 11:50:00,64.05,64.13,64.05,64.13,800.0,51.187,51.251,51.187,51.251,800.0
2018-10-19 11:55:00,64.17,64.2,64.17,64.2,600.0,51.2829,51.3069,51.2829,51.3069,600.0
2018-10-19 12:00:00,64.2,64.21,64.19,64.19,300.0,51.3069,51.3149,51.2989,51.2989,300.0
2018-10-19 12:05:00,64.22,64.26,64.22,64.26,300.0,51.3229,51.3549,51.3229,51.3549,300.0
2018-10-19 12:10:00,64.25,64.25,64.25,64.25,302.0,51.3469,51.3469,51.3469,51.3469,302.0
2018-10-19 12:15:00,64.11,64.2,64.11,64.18,1600.0,51.235,51.3069,51.235,51.2909,1600.0
2018-10-19 12:20:00,64.18,64.18,64.18,64.18,0.0,51.2909,51.2909,51.2909,51.2909,0.0
2018-10-19 12:25:00,64.2,64.23,64.2,64.2,800.0,51.3069,51.3309,51.3069,51.3069,800.0
2018-10-19 12:30:00,64.21,64.21,64.18,64.18,200.0,51.3149,51.3149,51.2909,51.2909,200.0
2018-10-19 12:35:00,64.16,64.21,64.16,64.21,200.0,51.2749,51.3149,51.2749,51.3149,200.0
2018-10-19 12:40:00,64.21,64.21,64.21,64.21,0.0,51.3149,51.3149,51.3149,51.3149,0.0
2018-10-19 12:45:00,64.21,64.22,64.17,64.21,1200.0,51.3149,51.3229,51.2829,51.3149,1200.0
2018-10-19 12:50:00,64.18,64.18,64.14,64.14,300.0,51.2909,51.2909,51.259,51.259,300.0
2018-10-19 12:55:00,64.18,64.22,64.18,64.19,500.0,51.2909,51.3229,51.2909,51.2989,500.0
2018-10-19 13:00:00,64.19,64.19,64.19,64.19,0.0,51.2989,51.2989,51.2989,51.2989,0.0
2018-10-19 13:05:00,64.2,64.2,64.16,64.16,200.0,51.3069,51.3069,51.2749,51.2749,200.0
2018-10-19 13:10:00,64.22,64.23,64.22,64.22,1200.0,51.3229,51.3309,51.3229,51.3229,1200.0
2018-10-19 13:15:00,64.29,64.29,64.29,64.29,100.0,51.3788,51.3788,51.3788,51.3788,100.0
2018-10-19 13:20:00,64.34,64.34,64.34,64.34,100.0,51.4188,51.4188,51.4188,51.4188,100.0
2018-10-19 13:25:00,64.34,64.34,64.34,64.34,0.0,51.4188,51.4188,51.4188,51.4188,0.0
2018-10-19 13:30:00,64.47,64.5,64.47,64.5,200.0,51.5227,51.5467,51.5227,51.5467,200.0
2018-10-19 13:35:00,64.41,64.41,64.41,64.41,100.0,51.4747,51.4747,51.4747,51.4747,100.0
2018-10-19 13:40:00,64.41,64.41,64.41,64.41,0.0,51.4747,51.4747,51.4747,51.4747,0.0
2018-10-19 13:45:00,64.35,64.35,64.35,64.35,100.0,51.4268,51.4268,51.4268,51.4268,100.0
2018-10-19 13:50:00,64.4,64.4,64.4,64.4,100.0,51.4667,51.4667,51.4667,51.4667,100.0
2018-10-19 13:55:00,64.4,64.4,64.4,64.4,0.0,51.4667,51.4667,51.4667,51.4667,0.0
2018-10-19 14:00:00,64.36,64.36,64.36,64.36,100.0,51.4348,51.4348,51.4348,51.4348,100.0
2018-10-19 14:05:00,64.27,64.27,64.19,64.19,300.0,51.3628,51.3628,51.2989,51.2989,300.0
2018-10-19 14:10:00,64.17,64.27,64.17,64.26,400.0,51.2829,51.3628,51.2829,51.3549,400.0
2018-10-19 14:15:00,64.28,64.28,64.28,64.28,100.0,51.3708,51.3708,51.3708,51.3708,100.0
2018-10-19 14:20:00,64.23,64.28,64.19,64.27,700.0,51.3309,51.3708,51.2989,51.3628,700.0
2018-10-19 14:25:00,64.25,64.25,64.25,64.25,100.0,51.3469,51.3469,51.3469,51.3469,100.0
2018-10-19 14:30:00,64.25,64.26,64.25,64.26,200.0,51.3469,51.3549,51.3469,51.3549,200.0
2018-10-19 14:35:00,64.29,64.36,64.29,64.36,300.0,51.3788,51.4348,51.3788,51.4348,300.0
2018-10-19 14:40:00,64.3,64.32,64.25,64.25,1600.0,51.3868,51.4028,51.3469,51.3469,1600.0
2018-10-19 14:45:00,64.26,64.35,64.26,64.35,700.0,51.3549,51.4268,51.3549,51.4268,700.0
2018-10-19 14:50:00,64.34,64.34,64.34,64.34,200.0,51.4188,51.4188,51.4188,51.4188,200.0
2018-10-19 14:55:00,64.31,64.34,64.31,64.34,400.0,51.3948,51.4188,51.3948,51.4188,400.0
2018-10-19 15:00:00,64.34,64.34,64.25,64.25,683.0,51.4188,51.4188,51.3469,51.3469,683.0
2018-10-19 15:05:00,64.29,64.29,64.25,64.28,700.0,51.3788,51.3788,51.3469,51.3708,700.0
2018-10-19 15:10:00,64.3,64.35,64.3,64.34,700.0,51.3868,51.4268,51.3868,51.4188,700.0
2018-10-19 15:15:00,64.38,64.38,64.38,64.38,200.0,51.4508,51.4508,51.4508,51.4508,200.0
2018-10-19 15:20:00,64.42,64.42,64.4,64.4,300.0,51.4827,51.4827,51.4667,51.4667,300.0
2018-10-19 15:25:00,64.43,64.51,64.43,64.51,500.0,51.4907,51.5547,51.4907,51.5547,500.0
2018-10-19 15:30:00,64.5,64.5,64.48,64.49,600.0,51.5467,51.5467,51.5307,51.5387,600.0
2018-10-19 15:35:00,64.52,64.56,64.51,64.53,1100.0,51.5626,51.5946,51.5547,51.5706,1100.0
2018-10-19 15:40:00,64.5,64.55,64.49,64.55,1671.0,51.5467,51.5866,51.5387,51.5866,1671.0
2018-10-19 15:45:00,64.52,64.57,64.5,64.5,1600.0,51.5626,51.6026,51.5467,51.5467,1600.0
2018-10-19 15:50:00,64.51,64.58,64.51,64.54,2400.0,51.5547,51.6106,51.5547,51.5786,2400.0
2018-10-19 15:55:00,64.52,64.52,64.44,64.48,2800.0,51.5626,51.5626,51.4987,51.5307,2800.0
2018-10-22 09:30:00,64.57,64.57,64.57,64.57,100.0,51.6026,51.6026,51.6026,51.6026,100.0
2018-10-22 09:35:00,64.6,64.74,64.6,64.74,393.0,51.6266,51.7385,51.6266,51.7385,393.0
2018-10-22 09:40:00,64.87,64.87,64.87,64.87,100.0,51.8424,51.8424,51.8424,51.8424,100.0
2018-10-22 09:45:00,64.99,64.99,64.93,64.94,700.0,51.9383,51.9383,51.8903,51.8983,700.0
2018-10-22 09:50:00,64.93,64.93,64.69,64.85,1787.0,51.8903,51.8903,51.6985,51.8264,1787.0
2018-10-22 09:55:00,64.8,64.85,64.72,64.73,1600.0,51.7864,51.8264,51.7225,51.7305,1600.0
2018-10-22 10:00:00,64.84,64.84,64.7,64.72,1100.0,51.8184,51.8184,51.7065,51.7225,1100.0
2018-10-22 10:05:00,64.62,64.72,64.6,64.64,1346.0,51.6426,51.7225,51.6266,51.6585,1346.0
2018-10-22 10:10:00,64.65,64.8,64.65,64.77,7300.0,51.6665,51.7864,51.6665,51.7624,7300.0
2018-10-22 10:15:00,64.74,64.81,64.45,64.45,6520.0,51.7385,51.7944,51.5067,51.5067,6520.0
2018-10-22 10:20:00,64.38,64.5,64.38,64.43,1268.0,51.4508,51.5467,51.4508,51.4907,1268.0
2018-10-22 10:25:00,64.44,64.47,64.44,64.47,200.0,51.4987,51.5227,51.4987,51.5227,200.0
2018-10-22 10:30:00,64.46,64.46,64.43,64.46,400.0,51.5147,51.5147,51.4907,51.5147,400.0
2018-10-22 10:35:00,64.37,64.4,64.33,64.4,924.0,51.4428,51.4667,51.4108,51.4667,924.0
2018-10-22 10:40:00,64.29,64.36,64.29,64.34,1200.0,51.3788,51.4348,51.3788,51.4188,1200.0
2018-10-22 10:45:00,64.29,64.33,64.22,64.33,700.0,51.3788,51.4108,51.3229,51.4108,700.0
2018-10-22 10:50:00,64.36,64.38,64.36,64.36,400.0,51.4348,51.4508,51.4348,51.4348,400.0
2018-10-22 10:55:00,64.28,64.31,64.26,64.31,300.0,51.3708,51.3948,51.3549,51.3948,300.0
2018-10-22 11:00:00,64.33,64.33,64.31,64.31,300.0,51.4108,51.4108,51.3948,51.3948,300.0
2018-10-22 11:05:00,64.26,64.32,64.26,64.32,1691.0,51.3549,51.4028,51.3549,51.4028,1691.0
2018-10-22 11:10:00,64.35,64.35,64.16,64.17,900.0,51.4268,51.4268,51.2749,51.2829,900.0
2018-10-22 11:15:00,64.16,64.18,64.15,64.17,1240.0,51.2749,51.2909,51.2669,51.2829,1240.0
2018-10-22 11:20:00,64.08,64.1,64.04,64.1,1300.0,51.211,51.227,51.179,51.227,1300.0
2018-10-22 11:25:00,64.08,64.08,64.01,64.03,300.0,51.211,51.211,51.1551,51.171,300.0
2018-10-22 11:30:00,64.02,64.03,63.98,63.99,400.0,51.1631,51.171,51.1311,51.1391,400.0
2018-10-22 11:35:00,63.96,64.03,63.96,64.03,300.0,51.1151,51.171,51.1151,51.171,300.0
2018-10-22 11:40:00,64.21,64.21,64.19,64.19,200.0,51.3149,51.3149,51.2989,51.2989,200.0
2018-10-22 11:45:00,64.12,64.16,64.12,64.16,200.0,51.243,51.2749,51.243,51.2749,200.0
2018-10-22 11:50:00,64.24,64.26,64.24,64.26,300.0,51.3389,51.3549,51.3389,51.3549,300.0
2018-10-22 11:55:00,64.21,64.32,64.21,64.3,700.0,51.3149,51.4028,51.3149,51.3868,700.0
2018-10-22 12:00:00,64.4,64.4,64.31,64.31,600.0,51.4667,51.4667,51.3948,51.3948,600.0
2018-10-22 12:05:00,64.3,64.36,64.3,64.35,624.0,51.3868,51.4348,51.3868,51.4268,624.0
2018-10-22 12:10:00,64.32,64.34,64.28,64.31,700.0,51.4028,51.4188,51.3708,51.3948,700.0
2018-10-22 12:15:00,64.28,64.4,64.28,64.38,3500.0,51.3708,51.4667,51.3708,51.4508,3500.0
2018-10-22 12:20:00,64.34,64.34,64.28,64.3,2000.0,51.4188,51.4188,51.3708,51.3868,2000.0
2018-10-22 12:25:00,64.28,64.36,64.28,64.28,1121.0,51.3708,51.4348,51.3708,51.3708,1121.0
2018-10-22 12:30:00,64.24,64.25,64.21,64.25,400.0,51.3389,51.3469,51.3149,51.3469,400.0
2018-10-22 12:35:00,64.27,64.27,64.22,64.24,1982.0,51.3628,51.3628,51.3229,51.3389,1982.0
2018-10-22 12:40:00,64.24,64.31,64.21,64.3,1500.0,51.3389,51.3948,51.3149,51.3868,1500.0
2018-10-22 12:45:00,64.3,64.3,64.2,64.25,1400.0,51.3868,51.3868,51.3069,51.3469,1400.0
2018-10-22 12:50:00,64.26,64.39,64.26,64.39,1220.0,51.3549,51.4588,51.3549,51.4588,1220.0
2018-10-22 12:55:00,64.37,64.37,64.34,64.34,400.0,51.4428,51.4428,51.4188,51.4188,400.0
2018-10-22 13:00:00,64.3,64.3,64.3,64.3,100.0,51.3868,51.3868,51.3868,51.3868,100.0
2018-10-22 13:05:00,64.28,64.33,64.28,64.33,300.0,51.3708,51.4108,51.3708,51.4108,300.0
2018-10-22 13:10:00,64.31,64.33,64.3,64.33,400.0,51.3948,51.4108,51.3868,51.4108,400.0
2018-10-22 13:15:00,64.37,64.37,64.31,64.31,600.0,51.4428,51.4428,51.3948,51.3948,600.0
2018-10-22 13:20:00,64.32,64.32,64.26,64.26,1100.0,51.4028,51.4028,51.3549,51.3549,1100.0
2018-10-22 13:25:00,64.17,64.17,64.13,64.14,700.0,51.2829,51.2829,51.251,51.259,700.0
2018-10-22 13:30:00,64.12,64.15,64.09,64.15,500.0,51.243,51.2669,51.219,51.2669,500.0
2018-10-22 13:35:00,64.11,64.11,64.02,64.02,1200.0,51.235,51.235,51.1631,51.1631,1200.0
2018-10-22 13:40:00,64.04,64.09,64.04,64.08,1100.0,51.179,51.219,51.179,51.211,1100.0
2018-10-22 13:45:00,64.07,64.12,64.04,64.04,1300.0,51.203,51.243,51.179,51.179,1300.0
2018-10-22 13:50:00,64.04,64.1,64.04,64.07,800.0,51.179,51.227,51.179,51.203,800.0
2018-10-22 13:55:00,64.03,64.13,64.03,64.06,4754.0,51.171,51.251,51.171,51.195,4754.0
2018-10-22 14:00:00,64.02,64.07,63.97,63.97,1700.0,51.1631,51.203,51.1231,51.1231,1700.0
2018-10-22 14:05:00,63.89,63.91,63.85,63.85,1079.0,51.0592,51.0751,51.0272,51.0272,1079.0
2018-10-22 14:10:00,63.93,63.96,63.88,63.96,2018.0,51.0911,51.1151,51.0512,51.1151,2018.0
2018-10-22 14:15:00,64.01,64.01,63.94,63.94,913.0,51.1551,51.1551,51.0991,51.0991,913.0
2018-10-22 14:20:00,63.93,63.98,63.83,63.88,5313.0,51.0911,51.1311,51.0112,51.0512,5313.0
2018-10-22 14:25:00,63.88,63.93,63.85,63.88,5343.0,51.0512,51.0911,51.0272,51.0512,5343.0
2018-10-22 14:30:00,63.91,63.96,63.87,63.93,4826.0,51.0751,51.1151,51.0432,51.0911,4826.0
2018-10-22 14:35:00,63.93,64.0,63.92,63.99,3404.0,51.0911,51.1471,51.0831,51.1391,3404.0
2018-10-22 14:40:00,63.99,64.0,63.97,64.0,700.0,51.1391,51.1471,51.1231,51.1471,700.0
2018-10-22 14:45:00,63.99,64.03,63.98,64.03,600.0,51.1391,51.171,51.1311,51.171,600.0
2018-10-22 14:50:00,63.97,63.99,63.97,63.98,600.0,51.1231,51.1391,51.1231,51.1311,600.0
2018-10-22 14:55:00,63.95,64.01,63.95,63.98,2500.0,51.1071,51.1551,51.1071,51.1311,2500.0
2018-10-22 15:00:00,63.97,64.03,63.96,63.96,4246.0,51.1231,51.171,51.1151,51.1151,4246.0
2018-10-22 15:05:00,63.96,63.97,63.79,63.81,1200.0,51.1151,51.1231,50.9792,50.9952,1200.0
2018-10-22 15:10:00,63.79,63.79,63.72,63.72,1200.0,50.9792,50.9792,50.9233,50.9233,1200.0
2018-10-22 15:15:00,63.69,63.7,63.62,63.62,1400.0,50.8993,50.9073,50.8434,50.8434,1400.0
2018-10-22 15:20:00,63.6,63.69,63.59,63.59,1100.0,50.8274,50.8993,50.8194,50.8194,1100.0
2018-10-22 15:25:00,63.53,63.53,63.46,63.49,2800.0,50.7715,50.7715,50.7155,50.7395,2800.0
2018-10-22 15:30:00,63.48,63.5,63.38,63.39,2200.0,50.7315,50.7475,50.6516,50.6596,2200.0
2018-10-22 15:35:00,63.4,63.43,63.33,63.35,3800.0,50.6676,50.6915,50.6116,50.6276,3800.0
2018-10-22 15:40:00,63.32,63.37,63.27,63.27,4165.0,50.6036,50.6436,50.5637,50.5637,4165.0
2018-10-22 15:45:00,63.28,63.35,63.27,63.3,2300.0,50.5717,50.6276,50.5637,50.5877,2300.0
2018-10-22 15:50:00,63.33,63.36,63.31,63.33,2800.0,50.6116,50.6356,50.5956,50.6116,2800.0
2018-10-22 15:55:00,63.32,63.47,63.29,63.34,23452.0,50.6036,50.7235,50.5797,50.6196,23452.0
2018-10-23 09:30:00,63.63,63.63,63.49,63.63,500.0,50.8514,50.8514,50.7395,50.8514,500.0
2018-10-23 09:35:00,63.65,63.85,63.57,63.69,1537.0,50.8674,51.0272,50.8034,50.8993,1537.0
2018-10-23 09:40:00,63.64,63.78,63.64,63.76,700.0,50.8594,50.9713,50.8594,50.9553,700.0
2018-10-23 09:45:00,63.67,63.79,63.62,63.75,1600.0,50.8833,50.9792,50.8434,50.9473,1600.0
2018-10-23 09:50:00,63.69,63.8,63.69,63.7,3521.0,50.8993,50.9872,50.8993,50.9073,3521.0
2018-10-23 09:55:00,63.68,63.68,63.51,63.64,600.0,50.8913,50.8913,50.7555,50.8594,600.0
2018-10-23 10:00:00,63.75,63.8,63.66,63.66,800.0,50.9473,50.9872,50.8754,50.8754,800.0
2018-10-23 10:05:00,63.63,63.8,63.63,63.8,1300.0,50.8514,50.9872,50.8514,50.9872,1300.0
2018-10-23 10:10:00,63.82,63.92,63.79,63.82,2310.0,51.0032,51.0831,50.9792,51.0032,2310.0
2018-10-23 10:15:00,63.79,63.84,63.62,63.62,2373.0,50.9792,51.0192,50.8434,50.8434,2373.0
2018-10-23 10:20:00,63.6,63.65,63.59,63.65,1200.0,50.8274,50.8674,50.8194,50.8674,1200.0
2018-10-23 10:25:00,63.7,63.85,63.7,63.81,1740.0,50.9073,51.0272,50.9073,50.9952,1740.0
2018-10-23 10:30:00,63.76,63.81,63.67,63.67,1202.0,50.9553,50.9952,50.8833,50.8833,1202.0
2018-10-23 10:35:00,63.71,63.81,63.71,63.8,1500.0,50.9153,50.9952,50.9153,50.9872,1500.0
2018-10-23 10:40:00,63.8,63.83,63.78,63.78,700.0,50.9872,51.0112,50.9713,50.9713,700.0
2018-10-23 10:45:00,63.76,63.85,63.75,63.75,1500.0,50.9553,51.0272,50.9473,50.9473,1500.0
2018-10-23 10:50:00,63.77,63.84,63.77,63.84,400.0,50.9633,51.0192,50.9633,51.0192,400.0
2018-10-23 10:55:00,63.84,63.84,63.73,63.73,601.0,51.0192,51.0192,50.9313,50.9313,601.0
2018-10-23 11:00:00,63.74,63.75,63.72,63.75,300.0,50.9393,50.9473,50.9233,50.9473,300.0
2018-10-23 11:05:00,63.75,63.8,63.75,63.8,500.0,50.9473,50.9872,50.9473,50.9872,500.0
2018-10-23 11:10:00,63.78,63.78,63.71,63.71,800.0,50.9713,50.9713,50.9153,50.9153,800.0
2018-10-23 11:15:00,63.72,63.72,63.68,63.68,300.0,50.9233,50.9233,50.8913,50.8913,300.0
2018-10-23 11:20:00,63.76,63.76,63.65,63.65,790.0,50.9553,50.9553,50.8674,50.8674,790.0
2018-10-23 11:25:00,63.52,63.52,63.52,63.52,100.0,50.7635,50.7635,50.7635,50.7635,100.0
2018-10-23 11:30:00,63.56,63.58,63.47,63.47,700.0,50.7954,50.8114,50.7235,50.7235,700.0
2018-10-23 11:35:00,63.52,63.56,63.52,63.56,400.0,50.7635,50.7954,50.7635,50.7954,400.0
2018-10-23 11:40:00,63.53,63.54,63.52,63.54,500.0,50.7715,50.7795,50.7635,50.7795,500.0
2018-10-23 11:45:00,63.53,63.57,63.51,63.54,600.0,50.7715,50.8034,50.7555,50.7795,600.0
2018-10-23 11:50:00,63.52,63.61,63.49,63.6,1200.0,50.7635,50.8354,50.7395,50.8274,1200.0
2018-10-23 11:55:00,63.59,63.59,63.53,63.58,823.0,50.8194,50.8194,50.7715,50.8114,823.0
2018-10-23 12:00:00,63.56,63.64,63.56,63.64,700.0,50.7954,50.8594,50.7954,50.8594,700.0
2018-10-23 12:05:00,63.63,63.67,63.63,63.65,1298.0,50.8514,50.8833,50.8514,50.8674,1298.0
2018-10-23 12:10:00,63.66,63.74,63.66,63.74,275.0,50.8754,50.9393,50.8754,50.9393,275.0
2018-10-23 12:15:00,63.7,63.7,63.67,63.67,440.0,50.9073,50.9073,50.8833,50.8833,440.0
2018-10-23 12:20:00,63.7,63.73,63.7,63.72,500.0,50.9073,50.9313,50.9073,50.9233,500.0
2018-10-23 12:25:00,63.66,63.67,63.65,63.67,400.0,50.8754,50.8833,50.8674,50.8833,400.0
2018-10-23 12:30:00,63.69,63.69,63.65,63.65,699.0,50.8993,50.8993,50.8674,50.8674,699.0
2018-10-23 12:35:00,63.61,63.61,63.53,63.53,400.0,50.8354,50.8354,50.7715,50.7715,400.0
2018-10-23 12:40:00,63.59,63.59,63.49,63.49,200.0,50.8194,50.8194,50.7395,50.7395,200.0
2018-10-23 12:45:00,63.69,63.77,63.69,63.77,400.0,50.8993,50.9633,50.8993,50.9633,400.0
2018-10-23 12:50:00,63.72,63.72,63.67,63.72,401.0,50.9233,50.9233,50.8833,50.9233,401.0
2018-10-23 12:55:00,63.72,63.72,63.72,63.72,0.0,50.9233,50.9233,50.9233,50.9233,0.0
2018-10-23 13:00:00,63.73,63.79,63.73,63.79,200.0,50.9313,50.9792,50.9313,50.9792,200.0
2018-10-23 13:05:00,63.84,63.93,63.84,63.93,500.0,51.0192,51.0911,51.0192,51.0911,500.0
2018-10-23 13:10:00,63.92,63.97,63.92,63.94,700.0,51.0831,51.1231,51.0831,51.0991,700.0
2018-10-23 13:15:00,63.94,64.03,63.94,64.03,200.0,51.0991,51.171,51.0991,51.171,200.0
2018-10-23 13:20:00,63.93,64.07,63.93,64.07,600.0,51.0911,51.203,51.0911,51.203,600.0
2018-10-23 13:25:00,64.12,64.12,64.12,64.12,100.0,51.243,51.243,51.243,51.243,100.0
2018-10-23 13:30:00,64.09,64.11,64.05,64.06,700.0,51.219,51.235,51.187,51.195,700.0
2018-10-23 13:35:00,64.02,64.02,64.0,64.01,500.0,51.1631,51.1631,51.1471,51.1551,500.0
2018-10-23 13:40:00,64.04,64.04,64.04,64.04,100.0,51.179,51.179,51.179,51.179,100.0
2018-10-23 13:45:00,64.02,64.06,64.02,64.05,800.0,51.1631,51.195,51.1631,51.187,800.0
2018-10-23 13:50:00,64.1,64.1,64.03,64.03,500.0,51.227,51.227,51.171,51.171,500.0
2018-10-23 13:55:00,64.06,64.06,64.06,64.06,100.0,51.195,51.195,51.195,51.195,100.0
2018-10-23 14:00:00,64.09,64.16,64.09,64.16,400.0,51.219,51.2749,51.219,51.2749,400.0
2018-10-23 14:05:00,64.26,64.26,64.24,64.24,200.0,51.3549,51.3549,51.3389,51.3389,200.0
2018-10-23 14:10:00,64.29,64.38,64.29,64.38,600.0,51.3788,51.4508,51.3788,51.4508,600.0
2018-10-23 14:15:00,64.39,64.44,64.38,64.44,500.0,51.4588,51.4987,51.4508,51.4987,500.0
2018-10-23 14:20:00,64.44,64.54,64.44,64.54,707.0,51.4987,51.5786,51.4987,51.5786,707.0
2018-10-23 14:25:00,64.54,64.54,64.43,64.48,1138.0,51.5786,51.5786,51.4907,51.5307,1138.0
2018-10-23 14:30:00,64.49,64.7,64.49,64.57,3806.0,51.5387,51.7065,51.5387,51.6026,3806.0
2018-10-23 14:35:00,64.57,64.59,64.56,64.59,600.0,51.6026,51.6186,51.5946,51.6186,600.0
2018-10-23 14:40:00,64.6,64.66,64.57,64.66,900.0,51.6266,51.6745,51.6026,51.6745,900.0
2018-10-23 14:45:00,64.64,64.64,64.57,64.64,700.0,51.6585,51.6585,51.6026,51.6585,700.0
2018-10-23 14:50:00,64.62,64.71,64.62,64.65,600.0,51.6426,51.7145,51.6426,51.6665,600.0
2018-10-23 14:55:00,64.62,64.62,64.47,64.47,600.0,51.6426,51.6426,51.5227,51.5227,600.0
2018-10-23 15:00:00,64.46,64.6,64.45,64.56,1400.0,51.5147,51.6266,51.5067,51.5946,1400.0
2018-10-23 15:05:00,64.55,64.55,64.52,64.55,800.0,51.5866,51.5866,51.5626,51.5866,800.0
2018-10-23 15:10:00,64.48,64.51,64.45,64.51,700.0,51.5307,51.5547,51.5067,51.5547,700.0
2018-10-23 15:15:00,64.52,64.59,64.46,64.49,1300.0,51.5626,51.6186,51.5147,51.5387,1300.0
2018-10-23 15:20:00,64.5,64.57,64.5,64.56,900.0,51.5467,51.6026,51.5467,51.5946,900.0
2018-10-23 15:25:00,64.56,64.58,64.53,64.56,2200.0,51.5946,51.6106,51.5706,51.5946,2200.0
2018-10-23 15:30:00,64.4,64.4,64.35,64.36,1800.0,51.4667,51.4667,51.4268,51.4348,1800.0
2018-10-23 15:35:00,64.44,64.44,64.31,64.31,500.0,51.4987,51.4987,51.3948,51.3948,500.0
2018-10-23 15:40:00,64.33,64.33,64.18,64.23,1700.0,51.4108,51.4108,51.2909,51.3309,1700.0
2018-10-23 15:45:00,64.26,64.29,64.22,64.25,1800.0,51.3549,51.3788,51.3229,51.3469,1800.0
2018-10-23 15:50:00,64.26,64.27,64.16,64.17,2300.0,51.3549,51.3628,51.2749,51.2829,2300.0
2018-10-23 15:55:00,64.18,64.19,64.14,64.17,2900.0,51.2909,51.2989,51.259,51.2829,2900.0
2018-10-24 09:30:00,64.12,64.17,64.12,64.17,200.0,51.243,51.2829,51.243,51.2829,200.0
2018-10-24 09:35:00,64.43,64.63,64.43,64.63,1200.0,51.4907,51.6506,51.4907,51.6506,1200.0
2018-10-24 09:40:00,64.61,64.61,64.47,64.47,700.0,51.6346,51.6346,51.5227,51.5227,700.0
2018-10-24 09:45:00,64.38,64.38,64.3,64.32,300.0,51.4508,51.4508,51.3868,51.4028,300.0
2018-10-24 09:50:00,64.21,64.33,64.18,64.33,825.0,51.3149,51.4108,51.2909,51.4108,825.0
2018-10-24 09:55:00,64.4,64.4,64.4,64.4,200.0,51.4667,51.4667,51.4667,51.4667,200.0
2018-10-24 10:00:00,64.44,64.48,64.44,64.48,200.0,51.4987,51.5307,51.4987,51.5307,200.0
2018-10-24 10:05:00,64.53,64.53,64.39,64.39,500.0,51.5706,51.5706,51.4588,51.4588,500.0
2018-10-24 10:10:00,64.51,64.58,64.51,64.57,500.0,51.5547,51.6106,51.5547,51.6026,500.0
2018-10-24 10:15:00,64.56,64.67,64.56,64.58,600.0,51.5946,51.6825,51.5946,51.6106,600.0
2018-10-24 10:20:00,64.59,64.7,64.59,64.7,1200.0,51.6186,51.7065,51.6186,51.7065,1200.0
2018-10-24 10:25:00,64.71,64.71,64.59,64.59,900.0,51.7145,51.7145,51.6186,51.6186,900.0
2018-10-24 10:30:00,64.59,64.91,64.59,64.91,1100.0,51.6186,51.8743,51.6186,51.8743,1100.0
2018-10-24 10:35:00,64.91,65.02,64.85,64.9,2400.0,51.8743,51.9622,51.8264,51.8663,2400.0
2018-10-24 10:40:00,64.82,64.98,64.81,64.95,1200.0,51.8024,51.9303,51.7944,51.9063,1200.0
2018-10-24 10:45:00,64.78,64.83,64.76,64.83,500.0,51.7704,51.8104,51.7544,51.8104,500.0
2018-10-24 10:50:00,64.91,64.93,64.91,64.93,200.0,51.8743,51.8903,51.8743,51.8903,200.0
2018-10-24 10:55:00,64.97,64.97,64.85,64.93,400.0,51.9223,51.9223,51.8264,51.8903,400.0
2018-10-24 11:00:00,64.94,64.94,64.88,64.91,3151.0,51.8983,51.8983,51.8503,51.8743,3151.0
2018-10-24 11:05:00,64.94,64.94,64.85,64.88,3336.0,51.8983,51.8983,51.8264,51.8503,3336.0
2018-10-24 11:10:00,64.89,65.14,64.89,65.14,2100.0,51.8583,52.0581,51.8583,52.0581,2100.0
2018-10-24 11:15:00,65.2,65.35,65.2,65.35,1944.0,52.1061,52.226,52.1061,52.226,1944.0
2018-10-24 11:20:00,65.29,65.39,65.29,65.31,1000.0,52.178,52.2579,52.178,52.194,1000.0
2018-10-24 11:25:00,65.29,65.3,65.27,65.3,848.0,52.178,52.186,52.162,52.186,848.0
2018-10-24 11:30:00,65.3,65.34,65.27,65.27,1300.0,52.186,52.218,52.162,52.162,1300.0
2018-10-24 11:35:00,65.31,65.32,65.25,65.32,700.0,52.194,52.202,52.146,52.202,700.0
2018-10-24 11:40:00,65.32,65.32,65.14,65.19,2100.0,52.202,52.202,52.0581,52.0981,2100.0
2018-10-24 11:45:00,65.22,65.36,65.2,65.33,3612.0,52.1221,52.2339,52.1061,52.21,3612.0
2018-10-24 11:50:00,65.32,65.5,65.29,65.47,1600.0,52.202,52.3458,52.178,52.3219,1600.0
2018-10-24 11:55:00,65.43,65.51,65.39,65.49,2400.0,52.2899,52.3538,52.2579,52.3378,2400.0
2018-10-24 12:00:00,65.49,65.51,65.4,65.51,1300.0,52.3378,52.3538,52.2659,52.3538,1300.0
2018-10-24 12:05:00,65.42,65.62,65.42,65.62,600.0,52.2819,52.4417,52.2819,52.4417,600.0
2018-10-24 12:10:00,65.64,65.67,65.6,65.67,1000.0,52.4577,52.4817,52.4258,52.4817,1000.0
2018-10-24 12:15:00,65.67,65.7,65.57,65.66,2685.0,52.4817,52.5057,52.4018,52.4737,2685.0
2018-10-24 12:20:00,65.67,65.72,65.66,65.68,1500.0,52.4817,52.5217,52.4737,52.4897,1500.0
2018-10-24 12:25:00,65.69,65.76,65.69,65.76,2000.0,52.4977,52.5536,52.4977,52.5536,2000.0
2018-10-24 12:30:00,65.74,65.75,65.64,65.65,2530.0,52.5376,52.5456,52.4577,52.4657,2530.0
2018-10-24 12:35:00,65.62,65.62,65.56,65.56,2800.0,52.4417,52.4417,52.3938,52.3938,2800.0
2018-10-24 12:40:00,65.54,65.63,65.53,65.63,2100.0,52.3778,52.4497,52.3698,52.4497,2100.0
2018-10-24 12:45:00,65.64,65.67,65.61,65.61,2400.0,52.4577,52.4817,52.4337,52.4337,2400.0
2018-10-24 12:50:00,65.57,65.63,65.51,65.63,2918.0,52.4018,52.4497,52.3538,52.4497,2918.0
2018-10-24 12:55:00,65.62,65.64,65.55,65.58,2000.0,52.4417,52.4577,52.3858,52.4098,2000.0
2018-10-24 13:00:00,65.59,65.59,65.45,65.45,2200.0,52.4178,52.4178,52.3059,52.3059,2200.0
2018-10-24 13:05:00,65.47,65.49,65.4,65.4,2100.0,52.3219,52.3378,52.2659,52.2659,2100.0
2018-10-24 13:10:00,65.39,65.51,65.39,65.51,1500.0,52.2579,52.3538,52.2579,52.3538,1500.0
2018-10-24 13:15:00,65.51,65.59,65.41,65.55,3376.0,52.3538,52.4178,52.2739,52.3858,3376.0
2018-10-24 13:20:00,65.54,65.57,65.5,65.55,2791.0,52.3778,52.4018,52.3458,52.3858,2791.0
2018-10-24 13:25:00,65.51,65.54,65.48,65.52,2400.0,52.3538,52.3778,52.3298,52.3618,2400.0
2018-10-24 13:30:00,65.5,65.63,65.5,65.63,3331.0,52.3458,52.4497,52.3458,52.4497,3331.0
2018-10-24 13:35:00,65.6,65.66,65.58,65.65,2135.0,52.4258,52.4737,52.4098,52.4657,2135.0
2018-10-24 13:40:00,65.62,65.75,65.6,65.75,3000.0,52.4417,52.5456,52.4258,52.5456,3000.0
2018-10-24 13:45:00,65.74,65.78,65.69,65.78,2600.0,52.5376,52.5696,52.4977,52.5696,2600.0
2018-10-24 13:50:00,65.76,65.86,65.71,65.85,5200.0,52.5536,52.6335,52.5137,52.6255,5200.0
2018-10-24 13:55:00,65.83,65.85,65.69,65.77,2796.0,52.6096,52.6255,52.4977,52.5616,2796.0
2018-10-24 14:00:00,65.68,65.79,65.64,65.76,3410.0,52.4897,52.5776,52.4577,52.5536,3410.0
2018-10-24 14:05:00,65.74,65.76,65.71,65.74,3105.0,52.5376,52.5536,52.5137,52.5376,3105.0
2018-10-24 14:10:00,65.76,65.86,65.76,65.84,1947.0,52.5536,52.6335,52.5536,52.6176,1947.0
2018-10-24 14:15:00,65.83,65.91,65.81,65.91,4393.0,52.6096,52.6735,52.5936,52.6735,4393.0
2018-10-24 14:20:00,65.89,66.03,65.88,65.97,3064.0,52.6575,52.7694,52.6495,52.7214,3064.0
2018-10-24 14:25:00,65.99,66.13,65.96,66.08,6809.0,52.7374,52.8493,52.7135,52.8094,6809.0
2018-10-24 14:30:00,66.1,66.23,66.1,66.22,3000.0,52.8253,52.9292,52.8253,52.9212,3000.0
2018-10-24 14:35:00,66.21,66.26,66.15,66.21,4786.0,52.9132,52.9532,52.8653,52.9132,4786.0
2018-10-24 14:40:00,66.15,66.19,66.11,66.13,2503.0,52.8653,52.8973,52.8333,52.8493,2503.0
2018-10-24 14:45:00,66.12,66.17,66.07,66.08,2900.0,52.8413,52.8813,52.8014,52.8094,2900.0
2018-10-24 14:50:00,66.04,66.08,65.96,66.02,3600.0,52.7774,52.8094,52.7135,52.7614,3600.0
2018-10-24 14:55:00,65.98,65.98,65.9,65.93,4830.0,52.7294,52.7294,52.6655,52.6895,4830.0
2018-10-24 15:00:00,65.91,65.91,65.73,65.77,3898.0,52.6735,52.6735,52.5296,52.5616,3898.0
2018-10-24 15:05:00,65.71,65.78,65.71,65.77,2788.0,52.5137,52.5696,52.5137,52.5616,2788.0
2018-10-24 15:10:00,65.76,65.95,65.74,65.95,2855.0,52.5536,52.7055,52.5376,52.7055,2855.0
2018-10-24 15:15:00,65.94,66.01,65.88,65.98,4178.0,52.6975,52.7534,52.6495,52.7294,4178.0
2018-10-24 15:20:00,65.95,65.96,65.84,65.84,4248.0,52.7055,52.7135,52.6176,52.6176,4248.0
2018-10-24 15:25:00,65.85,65.93,65.83,65.93,5147.0,52.6255,52.6895,52.6096,52.6895,5147.0
2018-10-24 15:30:00,65.9,65.91,65.75,65.76,11640.0,52.6655,52.6735,52.5456,52.5536,11640.0
2018-10-24 15:35:00,65.8,65.99,65.8,65.99,9570.0,52.5856,52.7374,52.5856,52.7374,9570.0
2018-10-24 15:40:00,65.98,66.08,65.94,66.03,18537.0,52.7294,52.8094,52.6975,52.7694,18537.0
2018-10-24 15:45:00,66.02,66.02,65.93,66.0,11869.0,52.7614,52.7614,52.6895,52.7454,11869.0
2018-10-24 15:50:00,65.99,66.0,65.87,65.91,11900.0,52.7374,52.7454,52.6415,52.6735,11900.0
2018-10-24 15:55:00,65.89,65.89,65.76,65.84,14769.0,52.6575,52.6575,52.5536,52.6176,14769.0
2018-10-25 09:30:00,65.64,65.68,65.34,65.34,2600.0,52.4577,52.4897,52.218,52.218,2600.0
2018-10-25 09:35:00,65.69,65.7,65.51,65.66,1500.0,52.4977,52.5057,52.3538,52.4737,1500.0
2018-10-25 09:40:00,65.7,65.74,65.48,65.51,1100.0,52.5057,52.5376,52.3298,52.3538,1100.0
2018-10-25 09:45:00,65.62,65.79,65.55,65.69,1100.0,52.4417,52.5776,52.3858,52.4977,1100.0
2018-10-25 09:50:00,65.67,65.85,65.66,65.85,800.0,52.4817,52.6255,52.4737,52.6255,800.0
2018-10-25 09:55:00,65.82,65.94,65.76,65.94,1700.0,52.6016,52.6975,52.5536,52.6975,1700.0
2018-10-25 10:00:00,65.94,65.94,65.66,65.86,6900.0,52.6975,52.6975,52.4737,52.6335,6900.0
2018-10-25 10:05:00,65.86,65.9,65.5,65.5,6680.0,52.6335,52.6655,52.3458,52.3458,6680.0
2018-10-25 10:10:00,65.47,65.59,65.34,65.48,2958.0,52.3219,52.4178,52.218,52.3298,2958.0
2018-10-25 10:15:00,65.36,65.85,65.36,65.81,1800.0,52.2339,52.6255,52.2339,52.5936,1800.0
2018-10-25 10:20:00,65.85,65.85,65.74,65.83,3100.0,52.6255,52.6255,52.5376,52.6096,3100.0
2018-10-25 10:25:00,65.94,65.94,65.81,65.81,400.0,52.6975,52.6975,52.5936,52.5936,400.0
2018-10-25 10:30:00,65.72,65.72,65.72,65.72,245.0,52.5217,52.5217,52.5217,52.5217,245.0
2018-10-25 10:35:00,65.76,65.76,65.6,65.6,300.0,52.5536,52.5536,52.4258,52.4258,300.0
2018-10-25 10:40:00,65.6,65.63,65.56,65.61,700.0,52.4258,52.4497,52.3938,52.4337,700.0
2018-10-25 10:45:00,65.6,65.61,65.53,65.61,1400.0,52.4258,52.4337,52.3698,52.4337,1400.0
2018-10-25 10:50:00,65.73,65.81,65.73,65.81,900.0,52.5296,52.5936,52.5296,52.5936,900.0
2018-10-25 10:55:00,65.84,65.84,65.63,65.63,700.0,52.6176,52.6176,52.4497,52.4497,700.0
2018-10-25 11:00:00,65.64,65.7,65.6,65.6,1100.0,52.4577,52.5057,52.4258,52.4258,1100.0
2018-10-25 11:05:00,65.67,65.84,65.67,65.84,1100.0,52.4817,52.6176,52.4817,52.6176,1100.0
2018-10-25 11:10:00,65.83,65.89,65.8,65.89,1400.0,52.6096,52.6575,52.5856,52.6575,1400.0
2018-10-25 11:15:00,65.85,65.97,65.85,65.97,5090.0,52.6255,52.7214,52.6255,52.7214,5090.0
2018-10-25 11:20:00,65.97,66.07,65.96,65.98,1986.0,52.7214,52.8014,52.7135,52.7294,1986.0
2018-10-25 11:25:00,65.94,65.94,65.88,65.88,891.0,52.6975,52.6975,52.6495,52.6495,891.0
2018-10-25 11:30:00,65.89,65.89,65.82,65.83,500.0,52.6575,52.6575,52.6016,52.6096,500.0
2018-10-25 11:35:00,65.68,65.68,65.68,65.68,100.0,52.4897,52.4897,52.4897,52.4897,100.0
2018-10-25 11:40:00,65.7,65.79,65.7,65.79,800.0,52.5057,52.5776,52.5057,52.5776,800.0
2018-10-25 11:45:00,65.79,65.79,65.79,65.79,0.0,52.5776,52.5776,52.5776,52.5776,0.0
2018-10-25 11:50:00,65.82,65.83,65.68,65.71,700.0,52.6016,52.6096,52.4897,52.5137,700.0
2018-10-25 11:55:00,65.71,65.71,65.71,65.71,0.0,52.5137,52.5137,52.5137,52.5137,0.0
2018-10-25 12:00:00,65.75,65.81,65.75,65.81,400.0,52.5456,52.5936,52.5456,52.5936,400.0
2018-10-25 12:05:00,65.89,65.93,65.89,65.89,600.0,52.6575,52.6895,52.6575,52.6575,600.0
2018-10-25 12:10:00,65.93,65.93,65.85,65.85,400.0,52.6895,52.6895,52.6255,52.6255,400.0
2018-10-25 12:15:00,65.82,65.84,65.79,65.84,700.0,52.6016,52.6176,52.5776,52.6176,700.0
2018-10-25 12:20:00,65.86,65.97,65.86,65.97,500.0,52.6335,52.7214,52.6335,52.7214,500.0
2018-10-25 12:25:00,65.96,66.08,65.96,66.08,1100.0,52.7135,52.8094,52.7135,52.8094,1100.0
2018-10-25 12:30:00,66.09,66.15,66.04,66.04,1900.0,52.8173,52.8653,52.7774,52.7774,1900.0
2018-10-25 12:35:00,66.02,66.14,66.02,66.14,5500.0,52.7614,52.8573,52.7614,52.8573,5500.0
2018-10-25 12:40:00,66.19,66.23,66.13,66.23,6991.0,52.8973,52.9292,52.8493,52.9292,6991.0
2018-10-25 12:45:00,66.21,66.24,66.2,66.22,2000.0,52.9132,52.9372,52.9053,52.9212,2000.0
2018-10-25 12:50:00,66.23,66.24,66.17,66.23,1300.0,52.9292,52.9372,52.8813,52.9292,1300.0
2018-10-25 12:55:00,66.25,66.3,66.25,66.3,4257.0,52.9452,52.9852,52.9452,52.9852,4257.0
2018-10-25 13:00:00,66.32,66.37,66.24,66.24,1900.0,53.0012,53.0411,52.9372,52.9372,1900.0
2018-10-25 13:05:00,66.24,66.29,66.16,66.29,1898.0,52.9372,52.9772,52.8733,52.9772,1898.0
2018-10-25 13:10:00,66.33,66.37,66.24,66.27,6419.0,53.0091,53.0411,52.9372,52.9612,6419.0
2018-10-25 13:15:00,66.29,66.29,66.25,66.25,4400.0,52.9772,52.9772,52.9452,52.9452,4400.0
2018-10-25 13:20:00,66.25,66.28,66.25,66.26,1957.0,52.9452,52.9692,52.9452,52.9532,1957.0
2018-10-25 13:25:00,66.33,66.33,66.3,66.31,1800.0,53.0091,53.0091,52.9852,52.9932,1800.0
2018-10-25 13:30:00,66.31,66.44,66.31,66.44,3770.0,52.9932,53.0971,52.9932,53.0971,3770.0
2018-10-25 13:35:00,66.46,66.49,66.37,66.37,1300.0,53.113,53.137,53.0411,53.0411,1300.0
2018-10-25 13:40:00,66.39,66.39,66.28,66.32,1000.0,53.0571,53.0571,52.9692,53.0012,1000.0
2018-10-25 13:45:00,66.32,66.34,66.25,66.25,987.0,53.0012,53.0171,52.9452,52.9452,987.0
2018-10-25 13:50:00,66.24,66.24,66.14,66.15,1000.0,52.9372,52.9372,52.8573,52.8653,1000.0
2018-10-25 13:55:00,66.14,66.21,66.14,66.21,300.0,52.8573,52.9132,52.8573,52.9132,300.0
2018-10-25 14:00:00,66.22,66.26,66.21,66.21,1000.0,52.9212,52.9532,52.9132,52.9132,1000.0
2018-10-25 14:05:00,66.24,66.26,66.2,66.24,1300.0,52.9372,52.9532,52.9053,52.9372,1300.0
2018-10-25 14:10:00,66.24,66.31,66.24,66.3,500.0,52.9372,52.9932,52.9372,52.9852,500.0
2018-10-25 14:15:00,66.28,66.31,66.19,66.3,1300.0,52.9692,52.9932,52.8973,52.9852,1300.0
2018-10-25 14:20:00,66.3,66.34,66.27,66.34,800.0,52.9852,53.0171,52.9612,53.0171,800.0
2018-10-25 14:25:00,66.32,66.39,66.3,66.39,600.0,53.0012,53.0571,52.9852,53.0571,600.0
2018-10-25 14:30:00,66.33,66.5,66.33,66.5,1900.0,53.0091,53.145,53.0091,53.145,1900.0
2018-10-25 14:35:00,66.47,66.47,66.43,66.43,600.0,53.121,53.121,53.0891,53.0891,600.0
2018-10-25 14:40:00,66.49,66.51,66.46,66.51,500.0,53.137,53.153,53.113,53.153,500.0
2018-10-25 14:45:00,66.54,66.54,66.46,66.49,600.0,53.177,53.177,53.113,53.137,600.0
2018-10-25 14:50:00,66.47,66.47,66.34,66.34,400.0,53.121,53.121,53.0171,53.0171,400.0
2018-10-25 14:55:00,66.37,66.43,66.33,66.42,1100.0,53.0411,53.0891,53.0091,53.0811,1100.0
2018-10-25 15:00:00,66.41,66.43,66.34,66.34,1100.0,53.0731,53.0891,53.0171,53.0171,1100.0
2018-10-25 15:05:00,66.41,66.41,66.34,66.34,900.0,53.0731,53.0731,53.0171,53.0171,900.0
2018-10-25 15:10:00,66.39,66.53,66.39,66.53,900.0,53.0571,53.169,53.0571,53.169,900.0
2018-10-25 15:15:00,66.55,66.56,66.53,66.55,4100.0,53.185,53.193,53.169,53.185,4100.0
2018-10-25 15:20:00,66.55,66.57,66.53,66.57,1400.0,53.185,53.2009,53.169,53.2009,1400.0
2018-10-25 15:25:00,66.56,66.56,66.5,66.5,1000.0,53.193,53.193,53.145,53.145,1000.0
2018-10-25 15:30:00,66.49,66.54,66.35,66.35,3700.0,53.137,53.177,53.0251,53.0251,3700.0
2018-10-25 15:35:00,66.36,66.47,66.36,66.45,2484.0,53.0331,53.121,53.0331,53.105,2484.0
2018-10-25 15:40:00,66.43,66.43,66.26,66.28,2431.0,53.0891,53.0891,52.9532,52.9692,2431.0
2018-10-25 15:45:00,66.28,66.3,66.22,66.23,3600.0,52.9692,52.9852,52.9212,52.9292,3600.0
2018-10-25 15:50:00,66.22,66.22,66.1,66.19,5259.0,52.9212,52.9212,52.8253,52.8973,5259.0
2018-10-25 15:55:00,66.22,66.31,66.19,66.29,5463.0,52.9212,52.9932,52.8973,52.9772,5463.0
2018-10-26 09:30:00,66.53,66.76,66.53,66.63,1700.0,53.169,53.3528,53.169,53.2489,1700.0
2018-10-26 09:35:00,66.32,66.4,65.79,65.84,2300.0,53.0012,53.0651,52.5776,52.6176,2300.0
2018-10-26 09:40:00,65.88,65.88,65.48,65.48,200.0,52.6495,52.6495,52.3298,52.3298,200.0
2018-10-26 09:45:00,65.38,65.59,65.38,65.5,6813.0,52.2499,52.4178,52.2499,52.3458,6813.0
2018-10-26 09:50:00,65.47,65.64,65.47,65.63,6300.0,52.3219,52.4577,52.3219,52.4497,6300.0
2018-10-26 09:55:00,65.61,65.76,65.57,65.76,4900.0,52.4337,52.5536,52.4018,52.5536,4900.0
2018-10-26 10:00:00,65.7,65.71,65.56,65.62,5813.0,52.5057,52.5137,52.3938,52.4417,5813.0
2018-10-26 10:05:00,65.61,65.61,65.37,65.43,2686.0,52.4337,52.4337,52.2419,52.2899,2686.0
2018-10-26 10:10:00,65.53,65.74,65.53,65.67,8900.0,52.3698,52.5376,52.3698,52.4817,8900.0
2018-10-26 10:15:00,65.62,65.72,65.57,65.66,4189.0,52.4417,52.5217,52.4018,52.4737,4189.0
2018-10-26 10:20:00,65.68,65.76,65.65,65.65,2000.0,52.4897,52.5536,52.4657,52.4657,2000.0
2018-10-26 10:25:00,65.65,65.66,65.52,65.52,1200.0,52.4657,52.4737,52.3618,52.3618,1200.0
2018-10-26 10:30:00,65.5,65.5,65.24,65.27,2300.0,52.3458,52.3458,52.138,52.162,2300.0
2018-10-26 10:35:00,65.27,65.43,65.27,65.42,2007.0,52.162,52.2899,52.162,52.2819,2007.0
2018-10-26 10:40:00,65.49,65.66,65.3,65.3,3200.0,52.3378,52.4737,52.186,52.186,3200.0
2018-10-26 10:45:00,65.36,65.36,65.24,65.3,4762.0,52.2339,52.2339,52.138,52.186,4762.0
2018-10-26 10:50:00,65.31,65.33,65.19,65.23,1900.0,52.194,52.21,52.0981,52.1301,1900.0
2018-10-26 10:55:00,65.17,65.17,64.88,64.9,1901.0,52.0821,52.0821,51.8503,51.8663,1901.0
2018-10-26 11:00:00,64.91,65.04,64.8,65.02,4169.0,51.8743,51.9782,51.7864,51.9622,4169.0
2018-10-26 11:05:00,64.93,65.12,64.93,65.11,1800.0,51.8903,52.0421,51.8903,52.0342,1800.0
2018-10-26 11:10:00,65.04,65.16,65.04,65.11,2306.0,51.9782,52.0741,51.9782,52.0342,2306.0
2018-10-26 11:15:00,65.11,65.31,65.11,65.21,6682.0,52.0342,52.194,52.0342,52.1141,6682.0
2018-10-26 11:20:00,65.2,65.26,65.13,65.23,1900.0,52.1061,52.154,52.0501,52.1301,1900.0
2018-10-26 11:25:00,65.19,65.2,65.13,65.18,2200.0,52.0981,52.1061,52.0501,52.0901,2200.0
2018-10-26 11:30:00,65.3,65.41,65.3,65.4,3795.0,52.186,52.2739,52.186,52.2659,3795.0
2018-10-26 11:35:00,65.3,65.5,65.29,65.49,4400.0,52.186,52.3458,52.178,52.3378,4400.0
2018-10-26 11:40:00,65.34,65.34,65.01,65.02,1700.0,52.218,52.218,51.9542,51.9622,1700.0
2018-10-26 11:45:00,65.03,65.03,64.89,64.9,800.0,51.9702,51.9702,51.8583,51.8663,800.0
2018-10-26 11:50:00,64.92,65.07,64.9,64.99,1900.0,51.8823,52.0022,51.8663,51.9383,1900.0
2018-10-26 11:55:00,65.0,65.07,64.97,64.99,1304.0,51.9462,52.0022,51.9223,51.9383,1304.0
2018-10-26 12:00:00,65.06,65.12,64.96,65.12,1200.0,51.9942,52.0421,51.9143,52.0421,1200.0
2018-10-26 12:05:00,65.23,65.35,65.23,65.32,1300.0,52.1301,52.226,52.1301,52.202,1300.0
2018-10-26 12:10:00,65.16,65.16,65.16,65.16,100.0,52.0741,52.0741,52.0741,52.0741,100.0
2018-10-26 12:15:00,65.11,65.24,65.1,65.24,600.0,52.0342,52.138,52.0262,52.138,600.0
2018-10-26 12:20:00,65.27,65.27,65.17,65.17,500.0,52.162,52.162,52.0821,52.0821,500.0
2018-10-26 12:25:00,65.25,65.25,65.22,65.22,300.0,52.146,52.146,52.1221,52.1221,300.0
2018-10-26 12:30:00,65.28,65.29,65.24,65.28,837.0,52.17,52.178,52.138,52.17,837.0
2018-10-26 12:35:00,65.29,65.33,65.29,65.33,600.0,52.178,52.21,52.178,52.21,600.0
2018-10-26 12:40:00,65.34,65.43,65.32,65.43,600.0,52.218,52.2899,52.202,52.2899,600.0
2018-10-26 12:45:00,65.4,65.4,65.32,65.34,400.0,52.2659,52.2659,52.202,52.218,400.0
2018-10-26 12:50:00,65.41,65.41,65.32,65.32,700.0,52.2739,52.2739,52.202,52.202,700.0
2018-10-26 12:55:00,65.32,65.32,65.32,65.32,0.0,52.202,52.202,52.202,52.202,0.0
2018-10-26 13:00:00,65.41,65.41,65.35,65.35,700.0,52.2739,52.2739,52.226,52.226,700.0
2018-10-26 13:05:00,65.41,65.41,65.34,65.34,600.0,52.2739,52.2739,52.218,52.218,600.0
2018-10-26 13:10:00,65.35,65.41,65.35,65.36,800.0,52.226,52.2739,52.226,52.2339,800.0
2018-10-26 13:15:00,65.34,65.39,65.34,65.35,700.0,52.218,52.2579,52.218,52.226,700.0
2018-10-26 13:20:00,65.42,65.48,65.41,65.46,1100.0,52.2819,52.3298,52.2739,52.3139,1100.0
2018-10-26 13:25:00,65.42,65.43,65.4,65.43,400.0,52.2819,52.2899,52.2659,52.2899,400.0
2018-10-26 13:30:00,65.42,65.5,65.4,65.4,801.0,52.2819,52.3458,52.2659,52.2659,801.0
2018-10-26 13:35:00,65.34,65.36,65.34,65.35,500.0,52.218,52.2339,52.218,52.226,500.0
2018-10-26 13:40:00,65.4,65.42,65.37,65.4,500.0,52.2659,52.2819,52.2419,52.2659,500.0
2018-10-26 13:45:00,65.38,65.47,65.35,65.47,1100.0,52.2499,52.3219,52.226,52.3219,1100.0
2018-10-26 13:50:00,65.48,65.53,65.43,65.53,700.0,52.3298,52.3698,52.2899,52.3698,700.0
2018-10-26 13:55:00,65.58,65.69,65.56,65.67,1158.0,52.4098,52.4977,52.3938,52.4817,1158.0
2018-10-26 14:00:00,65.71,65.74,65.5,65.5,1800.0,52.5137,52.5376,52.3458,52.3458,1800.0
2018-10-26 14:05:00,65.46,65.5,65.43,65.43,1500.0,52.3139,52.3458,52.2899,52.2899,1500.0
2018-10-26 14:10:00,65.42,65.47,65.4,65.4,800.0,52.2819,52.3219,52.2659,52.2659,800.0
2018-10-26 14:15:00,65.39,65.39,65.3,65.3,600.0,52.2579,52.2579,52.186,52.186,600.0
2018-10-26 14:20:00,65.28,65.28,65.11,65.21,1828.0,52.17,52.17,52.0342,52.1141,1828.0
2018-10-26 14:25:00,65.24,65.33,65.23,65.28,3700.0,52.138,52.21,52.1301,52.17,3700.0
2018-10-26 14:30:00,65.28,65.39,65.27,65.39,800.0,52.17,52.2579,52.162,52.2579,800.0
2018-10-26 14:35:00,65.38,65.53,65.38,65.45,600.0,52.2499,52.3698,52.2499,52.3059,600.0
2018-10-26 14:40:00,65.49,65.49,65.38,65.38,800.0,52.3378,52.3378,52.2499,52.2499,800.0
2018-10-26 14:45:00,65.36,65.36,65.32,65.33,500.0,52.2339,52.2339,52.202,52.21,500.0
2018-10-26 14:50:00,65.38,65.38,65.24,65.24,600.0,52.2499,52.2499,52.138,52.138,600.0
2018-10-26 14:55:00,65.23,65.23,65.01,65.01,800.0,52.1301,52.1301,51.9542,51.9542,800.0
2018-10-26 15:00:00,64.95,64.98,64.84,64.98,1130.0,51.9063,51.9303,51.8184,51.9303,1130.0
2018-10-26 15:05:00,64.87,64.99,64.87,64.99,800.0,51.8424,51.9383,51.8424,51.9383,800.0
2018-10-26 15:10:00,65.04,65.04,64.91,64.91,1500.0,51.9782,51.9782,51.8743,51.8743,1500.0
2018-10-26 15:15:00,64.99,65.03,64.99,65.01,800.0,51.9383,51.9702,51.9383,51.9542,800.0
2018-10-26 15:20:00,65.05,65.24,65.02,65.15,900.0,51.9862,52.138,51.9622,52.0661,900.0
2018-10-26 15:25:00,65.16,65.26,65.13,65.22,1399.0,52.0741,52.154,52.0501,52.1221,1399.0
2018-10-26 15:30:00,65.04,65.08,65.04,65.08,400.0,51.9782,52.0102,51.9782,52.0102,400.0
2018-10-26 15:35:00,65.06,65.29,65.06,65.17,1200.0,51.9942,52.178,51.9942,52.0821,1200.0
2018-10-26 15:40:00,65.16,65.16,65.01,65.04,1200.0,52.0741,52.0741,51.9542,51.9782,1200.0
2018-10-26 15:45:00,65.05,65.4,65.05,65.34,2100.0,51.9862,52.2659,51.9862,52.218,2100.0
2018-10-26 15:50:00,65.41,65.52,65.35,65.35,3672.0,52.2739,52.3618,52.226,52.226,3672.0
2018-10-26 15:55:00,65.3,65.3,65.14,65.2,4179.0,52.186,52.186,52.0581,52.1061,4179.0
2018-10-29 09:30:00,65.54,65.63,65.54,65.57,1000.0,52.3778,52.4497,52.3778,52.4018,1000.0
2018-10-29 09:35:00,65.7,65.7,65.53,65.54,800.0,52.5057,52.5057,52.3698,52.3778,800.0
2018-10-29 09:40:00,65.58,65.75,65.58,65.73,1600.0,52.4098,52.5456,52.4098,52.5296,1600.0
2018-10-29 09:45:00,65.82,65.91,65.73,65.91,600.0,52.6016,52.6735,52.5296,52.6735,600.0
2018-10-29 09:50:00,65.82,65.82,65.76,65.76,900.0,52.6016,52.6016,52.5536,52.5536,900.0
2018-10-29 09:55:00,65.84,65.84,65.84,65.84,100.0,52.6176,52.6176,52.6176,52.6176,100.0
2018-10-29 10:00:00,65.92,66.01,65.92,66.01,300.0,52.6815,52.7534,52.6815,52.7534,300.0
2018-10-29 10:05:00,65.85,66.02,65.83,66.02,900.0,52.6255,52.7614,52.6096,52.7614,900.0
2018-10-29 10:10:00,66.0,66.16,66.0,66.16,300.0,52.7454,52.8733,52.7454,52.8733,300.0
2018-10-29 10:15:00,66.07,66.1,66.03,66.1,400.0,52.8014,52.8253,52.7694,52.8253,400.0
2018-10-29 10:20:00,66.13,66.13,65.96,65.98,400.0,52.8493,52.8493,52.7135,52.7294,400.0
2018-10-29 10:25:00,66.06,66.06,66.03,66.05,500.0,52.7934,52.7934,52.7694,52.7854,500.0
2018-10-29 10:30:00,65.96,65.97,65.96,65.97,500.0,52.7135,52.7214,52.7135,52.7214,500.0
2018-10-29 10:35:00,65.92,65.92,65.91,65.92,433.0,52.6815,52.6815,52.6735,52.6815,433.0
2018-10-29 10:40:00,65.85,65.85,65.78,65.81,500.0,52.6255,52.6255,52.5696,52.5936,500.0
2018-10-29 10:45:00,65.78,65.78,65.78,65.78,100.0,52.5696,52.5696,52.5696,52.5696,100.0
2018-10-29 10:50:00,65.8,65.8,65.78,65.79,500.0,52.5856,52.5856,52.5696,52.5776,500.0
2018-10-29 10:55:00,65.82,65.83,65.82,65.83,200.0,52.6016,52.6096,52.6016,52.6096,200.0
2018-10-29 11:00:00,65.92,65.92,65.92,65.92,100.0,52.6815,52.6815,52.6815,52.6815,100.0
2018-10-29 11:05:00,65.84,65.84,65.75,65.75,300.0,52.6176,52.6176,52.5456,52.5456,300.0
2018-10-29 11:10:00,65.72,65.72,65.67,65.67,400.0,52.5217,52.5217,52.4817,52.4817,400.0
2018-10-29 11:15:00,65.61,65.61,65.61,65.61,100.0,52.4337,52.4337,52.4337,52.4337,100.0
2018-10-29 11:20:00,65.8,65.84,65.74,65.84,600.0,52.5856,52.6176,52.5376,52.6176,600.0
2018-10-29 11:25:00,65.89,65.89,65.86,65.88,600.0,52.6575,52.6575,52.6335,52.6495,600.0
2018-10-29 11:30:00,65.95,65.95,65.95,65.95,100.0,52.7055,52.7055,52.7055,52.7055,100.0
2018-10-29 11:35:00,65.96,65.96,65.96,65.96,100.0,52.7135,52.7135,52.7135,52.7135,100.0
2018-10-29 11:40:00,66.0,66.01,65.94,65.96,700.0,52.7454,52.7534,52.6975,52.7135,700.0
2018-10-29 11:45:00,65.96,65.96,65.89,65.89,530.0,52.7135,52.7135,52.6575,52.6575,530.0
2018-10-29 11:50:00,65.7,65.7,65.7,65.7,100.0,52.5057,52.5057,52.5057,52.5057,100.0
2018-10-29 11:55:00,65.66,65.69,65.66,65.68,400.0,52.4737,52.4977,52.4737,52.4897,400.0
2018-10-29 12:00:00,65.56,65.58,65.56,65.58,500.0,52.3938,52.4098,52.3938,52.4098,500.0
2018-10-29 12:05:00,65.55,65.58,65.55,65.58,600.0,52.3858,52.4098,52.3858,52.4098,600.0
2018-10-29 12:10:00,65.5,65.5,65.5,65.5,700.0,52.3458,52.3458,52.3458,52.3458,700.0
2018-10-29 12:15:00,65.51,65.68,65.51,65.68,1476.0,52.3538,52.4897,52.3538,52.4897,1476.0
2018-10-29 12:20:00,65.68,65.68,65.63,65.63,500.0,52.4897,52.4897,52.4497,52.4497,500.0
2018-10-29 12:25:00,65.78,65.78,65.78,65.78,100.0,52.5696,52.5696,52.5696,52.5696,100.0
2018-10-29 12:30:00,65.74,65.74,65.72,65.72,300.0,52.5376,52.5376,52.5217,52.5217,300.0
2018-10-29 12:35:00,65.78,65.78,65.74,65.74,300.0,52.5696,52.5696,52.5376,52.5376,300.0
2018-10-29 12:40:00,65.69,65.69,65.69,65.69,600.0,52.4977,52.4977,52.4977,52.4977,600.0
2018-10-29 12:45:00,65.66,65.66,65.62,65.63,1670.0,52.4737,52.4737,52.4417,52.4497,1670.0
2018-10-29 12:50:00,65.63,65.71,65.63,65.71,300.0,52.4497,52.5137,52.4497,52.5137,300.0
2018-10-29 12:55:00,65.84,65.91,65.84,65.85,808.0,52.6176,52.6735,52.6176,52.6255,808.0
2018-10-29 13:00:00,65.85,65.85,65.85,65.85,0.0,52.6255,52.6255,52.6255,52.6255,0.0
2018-10-29 13:05:00,65.85,65.87,65.83,65.87,600.0,52.6255,52.6415,52.6096,52.6415,600.0
2018-10-29 13:10:00,65.85,65.86,65.85,65.86,300.0,52.6255,52.6335,52.6255,52.6335,300.0
2018-10-29 13:15:00,65.97,65.97,65.92,65.93,400.0,52.7214,52.7214,52.6815,52.6895,400.0
2018-10-29 13:20:00,65.86,65.86,65.86,65.86,100.0,52.6335,52.6335,52.6335,52.6335,100.0
2018-10-29 13:25:00,65.87,65.9,65.87,65.9,200.0,52.6415,52.6655,52.6415,52.6655,200.0
2018-10-29 13:30:00,65.91,65.97,65.91,65.95,500.0,52.6735,52.7214,52.6735,52.7055,500.0
2018-10-29 13:35:00,66.01,66.02,66.01,66.02,326.0,52.7534,52.7614,52.7534,52.7614,326.0
2018-10-29 13:40:00,66.08,66.08,66.08,66.08,100.0,52.8094,52.8094,52.8094,52.8094,100.0
2018-10-29 13:45:00,66.09,66.09,65.99,65.99,1000.0,52.8173,52.8173,52.7374,52.7374,1000.0
2018-10-29 13:50:00,66.05,66.07,66.05,66.07,200.0,52.7854,52.8014,52.7854,52.8014,200.0
2018-10-29 13:55:00,66.06,66.06,66.0,66.02,600.0,52.7934,52.7934,52.7454,52.7614,600.0
2018-10-29 14:00:00,65.99,65.99,65.97,65.97,1097.0,52.7374,52.7374,52.7214,52.7214,1097.0
2018-10-29 14:05:00,65.99,66.05,65.98,66.05,900.0,52.7374,52.7854,52.7294,52.7854,900.0
2018-10-29 14:10:00,66.05,66.05,65.91,65.91,600.0,52.7854,52.7854,52.6735,52.6735,600.0
2018-10-29 14:15:00,65.77,65.77,65.77,65.77,100.0,52.5616,52.5616,52.5616,52.5616,100.0
2018-10-29 14:20:00,65.92,65.92,65.88,65.88,200.0,52.6815,52.6815,52.6495,52.6495,200.0
2018-10-29 14:25:00,65.89,65.96,65.86,65.89,2000.0,52.6575,52.7135,52.6335,52.6575,2000.0
2018-10-29 14:30:00,65.88,65.93,65.88,65.89,800.0,52.6495,52.6895,52.6495,52.6575,800.0
2018-10-29 14:35:00,65.89,65.96,65.89,65.96,1148.0,52.6575,52.7135,52.6575,52.7135,1148.0
2018-10-29 14:40:00,65.99,65.99,65.99,65.99,300.0,52.7374,52.7374,52.7374,52.7374,300.0
2018-10-29 14:45:00,66.03,66.12,66.03,66.12,1500.0,52.7694,52.8413,52.7694,52.8413,1500.0
2018-10-29 14:50:00,66.11,66.11,66.0,66.04,1100.0,52.8333,52.8333,52.7454,52.7774,1100.0
2018-10-29 14:55:00,66.0,66.05,65.88,65.89,1305.0,52.7454,52.7854,52.6495,52.6575,1305.0
2018-10-29 15:00:00,65.92,65.94,65.87,65.87,1084.0,52.6815,52.6975,52.6415,52.6415,1084.0
2018-10-29 15:05:00,65.8,65.8,65.73,65.75,1600.0,52.5856,52.5856,52.5296,52.5456,1600.0
2018-10-29 15:10:00,65.77,65.78,65.72,65.73,600.0,52.5616,52.5696,52.5217,52.5296,600.0
2018-10-29 15:15:00,65.66,65.86,65.66,65.86,1498.0,52.4737,52.6335,52.4737,52.6335,1498.0
2018-10-29 15:20:00,65.84,65.84,65.78,65.78,694.0,52.6176,52.6176,52.5696,52.5696,694.0
2018-10-29 15:25:00,65.89,65.91,65.85,65.87,695.0,52.6575,52.6735,52.6255,52.6415,695.0
2018-10-29 15:30:00,65.87,65.87,65.84,65.87,600.0,52.6415,52.6415,52.6176,52.6415,600.0
2018-10-29 15:35:00,65.85,65.85,65.76,65.77,1757.0,52.6255,52.6255,52.5536,52.5616,1757.0
2018-10-29 15:40:00,65.75,65.75,65.65,65.65,1281.0,52.5456,52.5456,52.4657,52.4657,1281.0
2018-10-29 15:45:00,65.64,66.07,65.64,66.01,1200.0,52.4577,52.8014,52.4577,52.7534,1200.0
2018-10-29 15:50:00,65.99,66.07,65.99,66.05,3042.0,52.7374,52.8014,52.7374,52.7854,3042.0
2018-10-29 15:55:00,66.08,66.08,65.97,66.01,1850.0,52.8094,52.8094,52.7214,52.7534,1850.0
2018-10-30 09:30:00,66.03,66.73,66.03,66.73,1700.0,52.7694,53.3288,52.7694,53.3288,1700.0
2018-10-30 09:35:00,66.59,67.31,66.59,67.14,3154.0,53.2169,53.7923,53.2169,53.6565,3154.0
2018-10-30 09:40:00,67.34,67.46,67.2,67.33,2200.0,53.8163,53.9122,53.7044,53.8083,2200.0
2018-10-30 09:45:00,67.36,67.59,67.11,67.14,3900.0,53.8323,54.0161,53.6325,53.6565,3900.0
2018-10-30 09:50:00,67.27,67.63,67.16,67.51,5252.0,53.7604,54.0481,53.6725,53.9522,5252.0
2018-10-30 09:55:00,67.67,68.22,67.55,68.02,24939.0,54.08,54.5196,53.9841,54.3597,24939.0
2018-10-30 10:00:00,68.02,68.13,68.0,68.09,7718.0,54.3597,54.4477,54.3438,54.4157,7718.0
2018-10-30 10:05:00,68.11,68.41,68.08,68.15,7930.0,54.4317,54.6714,54.4077,54.4636,7930.0
2018-10-30 10:10:00,68.17,68.2,68.0,68.13,3700.0,54.4796,54.5036,54.3438,54.4477,3700.0
2018-10-30 10:15:00,68.2,68.48,68.18,68.39,6400.0,54.5036,54.7274,54.4876,54.6554,6400.0
2018-10-30 10:20:00,68.25,68.27,68.04,68.21,3100.0,54.5436,54.5595,54.3757,54.5116,3100.0
2018-10-30 10:25:00,68.29,68.69,68.26,68.69,5100.0,54.5755,54.8952,54.5516,54.8952,5100.0
2018-10-30 10:30:00,68.63,68.65,68.41,68.55,5600.0,54.8472,54.8632,54.6714,54.7833,5600.0
2018-10-30 10:35:00,68.52,68.71,68.44,68.47,8821.0,54.7593,54.9112,54.6954,54.7194,8821.0
2018-10-30 10:40:00,68.5,68.7,68.45,68.45,4300.0,54.7434,54.9032,54.7034,54.7034,4300.0
2018-10-30 10:45:00,68.23,68.29,68.06,68.21,3700.0,54.5276,54.5755,54.3917,54.5116,3700.0
2018-10-30 10:50:00,68.23,68.26,68.05,68.05,1600.0,54.5276,54.5516,54.3837,54.3837,1600.0
2018-10-30 10:55:00,68.03,68.26,67.93,68.26,2400.0,54.3677,54.5516,54.2878,54.5516,2400.0
2018-10-30 11:00:00,68.31,68.33,68.22,68.27,1200.0,54.5915,54.6075,54.5196,54.5595,1200.0
2018-10-30 11:05:00,68.34,68.41,68.31,68.4,3100.0,54.6155,54.6714,54.5915,54.6634,3100.0
2018-10-30 11:10:00,68.4,68.42,68.22,68.41,4690.0,54.6634,54.6794,54.5196,54.6714,4690.0
2018-10-30 11:15:00,68.45,68.62,68.44,68.61,3331.0,54.7034,54.8393,54.6954,54.8313,3331.0
2018-10-30 11:20:00,68.6,68.6,68.49,68.5,1902.0,54.8233,54.8233,54.7354,54.7434,1902.0
2018-10-30 11:25:00,68.54,68.56,68.36,68.38,1100.0,54.7753,54.7913,54.6315,54.6475,1100.0
2018-10-30 11:30:00,68.44,68.51,68.35,68.42,1950.0,54.6954,54.7513,54.6235,54.6794,1950.0
2018-10-30 11:35:00,68.41,68.6,68.39,68.58,3400.0,54.6714,54.8233,54.6554,54.8073,3400.0
2018-10-30 11:40:00,68.56,68.87,68.55,68.87,3397.0,54.7913,55.039,54.7833,55.039,3397.0
2018-10-30 11:45:00,68.85,68.92,68.77,68.77,2497.0,55.0231,55.079,54.9591,54.9591,2497.0
2018-10-30 11:50:00,68.74,68.74,68.66,68.69,900.0,54.9352,54.9352,54.8712,54.8952,900.0
2018-10-30 11:55:00,68.69,68.87,68.69,68.76,2100.0,54.8952,55.039,54.8952,54.9511,2100.0
2018-10-30 12:00:00,68.78,68.78,68.57,68.61,1800.0,54.9671,54.9671,54.7993,54.8313,1800.0
2018-10-30 12:05:00,68.55,68.62,68.55,68.62,200.0,54.7833,54.8393,54.7833,54.8393,200.0
2018-10-30 12:10:00,68.62,68.71,68.62,68.64,1300.0,54.8393,54.9112,54.8393,54.8552,1300.0
2018-10-30 12:15:00,68.7,68.7,68.61,68.64,1100.0,54.9032,54.9032,54.8313,54.8552,1100.0
2018-10-30 12:20:00,68.65,68.76,68.65,68.76,1000.0,54.8632,54.9511,54.8632,54.9511,1000.0
2018-10-30 12:25:00,68.71,68.71,68.51,68.61,800.0,54.9112,54.9112,54.7513,54.8313,800.0
2018-10-30 12:30:00,68.47,68.5,68.43,68.5,900.0,54.7194,54.7434,54.6874,54.7434,900.0
2018-10-30 12:35:00,68.51,68.68,68.51,68.63,1600.0,54.7513,54.8872,54.7513,54.8472,1600.0
2018-10-30 12:40:00,68.71,68.82,68.71,68.82,1900.0,54.9112,54.9991,54.9112,54.9991,1900.0
2018-10-30 12:45:00,68.85,68.98,68.82,68.98,1700.0,55.0231,55.127,54.9991,55.127,1700.0
2018-10-30 12:50:00,68.98,69.1,68.98,69.1,2618.0,55.127,55.2229,55.127,55.2229,2618.0
2018-10-30 12:55:00,69.03,69.05,68.85,68.85,1100.0,55.1669,55.1829,55.0231,55.0231,1100.0
2018-10-30 13:00:00,68.83,68.83,68.75,68.75,900.0,55.0071,55.0071,54.9431,54.9431,900.0
2018-10-30 13:05:00,68.76,69.04,68.76,69.03,2300.0,54.9511,55.1749,54.9511,55.1669,2300.0
2018-10-30 13:10:00,69.05,69.08,68.98,69.05,1400.0,55.1829,55.2069,55.127,55.1829,1400.0
2018-10-30 13:15:00,69.06,69.25,69.06,69.21,4046.0,55.1909,55.3427,55.1909,55.3108,4046.0
2018-10-30 13:20:00,69.22,69.32,69.08,69.08,2800.0,55.3188,55.3987,55.2069,55.2069,2800.0
2018-10-30 13:25:00,69.02,69.02,68.83,68.87,1400.0,55.1589,55.1589,55.0071,55.039,1400.0
2018-10-30 13:30:00,68.83,68.83,68.71,68.72,1100.0,55.0071,55.0071,54.9112,54.9192,1100.0
2018-10-30 13:35:00,68.67,68.74,68.67,68.74,2100.0,54.8792,54.9352,54.8792,54.9352,2100.0
2018-10-30 13:40:00,68.7,68.7,68.51,68.58,1500.0,54.9032,54.9032,54.7513,54.8073,1500.0
2018-10-30 13:45:00,68.57,68.62,68.42,68.62,1200.0,54.7993,54.8393,54.6794,54.8393,1200.0
2018-10-30 13:50:00,68.61,68.61,68.52,68.54,1200.0,54.8313,54.8313,54.7593,54.7753,1200.0
2018-10-30 13:55:00,68.57,68.71,68.56,68.71,1100.0,54.7993,54.9112,54.7913,54.9112,1100.0
2018-10-30 14:00:00,68.7,68.7,68.55,68.59,1400.0,54.9032,54.9032,54.7833,54.8153,1400.0
2018-10-30 14:05:00,68.57,68.62,68.55,68.61,1400.0,54.7993,54.8393,54.7833,54.8313,1400.0
2018-10-30 14:10:00,68.56,68.6,68.52,68.58,1300.0,54.7913,54.8233,54.7593,54.8073,1300.0
2018-10-30 14:15:00,68.52,68.66,68.52,68.66,1500.0,54.7593,54.8712,54.7593,54.8712,1500.0
2018-10-30 14:20:00,68.65,68.72,68.62,68.72,2817.0,54.8632,54.9192,54.8393,54.9192,2817.0
2018-10-30 14:25:00,68.73,68.79,68.67,68.73,2200.0,54.9272,54.9751,54.8792,54.9272,2200.0
2018-10-30 14:30:00,68.73,68.86,68.61,68.86,3200.0,54.9272,55.0311,54.8313,55.0311,3200.0
2018-10-30 14:35:00,68.86,68.95,68.86,68.95,1800.0,55.0311,55.103,55.0311,55.103,1800.0
2018-10-30 14:40:00,68.98,69.12,68.97,69.12,2085.0,55.127,55.2388,55.119,55.2388,2085.0
2018-10-30 14:45:00,69.16,69.22,69.12,69.22,2200.0,55.2708,55.3188,55.2388,55.3188,2200.0
2018-10-30 14:50:00,69.24,69.41,69.24,69.36,6100.0,55.3347,55.4706,55.3347,55.4306,6100.0
2018-10-30 14:55:00,69.35,69.44,69.32,69.37,2500.0,55.4226,55.4946,55.3987,55.4386,2500.0
2018-10-30 15:00:00,69.35,69.36,69.2,69.26,3500.0,55.4226,55.4306,55.3028,55.3507,3500.0
2018-10-30 15:05:00,69.26,69.45,69.26,69.45,1700.0,55.3507,55.5026,55.3507,55.5026,1700.0
2018-10-30 15:10:00,69.44,69.49,69.42,69.47,2931.0,55.4946,55.5345,55.4786,55.5185,2931.0
2018-10-30 15:15:00,69.48,69.63,69.47,69.63,4600.0,55.5265,55.6464,55.5185,55.6464,4600.0
2018-10-30 15:20:00,69.61,69.7,69.61,69.67,4600.0,55.6304,55.7024,55.6304,55.6784,4600.0
2018-10-30 15:25:00,69.68,69.84,69.67,69.81,4802.0,55.6864,55.8142,55.6784,55.7903,4802.0
2018-10-30 15:30:00,69.81,69.81,69.46,69.51,4500.0,55.7903,55.7903,55.5106,55.5505,4500.0
2018-10-30 15:35:00,69.57,69.58,69.48,69.52,12712.0,55.5985,55.6065,55.5265,55.5585,12712.0
2018-10-30 15:40:00,69.5,69.61,69.48,69.5,21199.0,55.5425,55.6304,55.5265,55.5425,21199.0
2018-10-30 15:45:00,69.5,69.63,69.47,69.53,29623.0,55.5425,55.6464,55.5185,55.5665,29623.0
2018-10-30 15:50:00,69.53,69.56,69.51,69.52,105046.0,55.5665,55.5905,55.5505,55.5585,105046.0
2018-10-30 15:55:00,69.51,69.53,69.44,69.51,52824.0,55.5505,55.5665,55.4946,55.5505,52824.0
2018-10-31 09:30:00,67.4,68.26,67.21,68.26,3619.0,53.8643,54.5516,53.7124,54.5516,3619.0
2018-10-31 09:35:00,68.31,68.32,67.35,67.46,3000.0,54.5915,54.5995,53.8243,53.9122,3000.0
2018-10-31 09:40:00,67.42,67.5,67.36,67.42,2000.0,53.8802,53.9442,53.8323,53.8802,2000.0
2018-10-31 09:45:00,67.4,67.4,67.01,67.16,1400.0,53.8643,53.8643,53.5526,53.6725,1400.0
2018-10-31 09:50:00,67.16,67.5,67.15,67.4,1800.0,53.6725,53.9442,53.6645,53.8643,1800.0
2018-10-31 09:55:00,67.33,67.5,67.24,67.5,4100.0,53.8083,53.9442,53.7364,53.9442,4100.0
2018-10-31 10:00:00,67.43,67.43,67.07,67.14,1300.0,53.8882,53.8882,53.6005,53.6565,1300.0
2018-10-31 10:05:00,67.16,67.17,66.93,66.93,4943.0,53.6725,53.6805,53.4887,53.4887,4943.0
2018-10-31 10:10:00,66.8,66.9,66.8,66.83,6211.0,53.3848,53.4647,53.3848,53.4087,6211.0
2018-10-31 10:15:00,66.86,67.0,66.86,66.94,1900.0,53.4327,53.5446,53.4327,53.4966,1900.0
2018-10-31 10:20:00,66.85,66.85,66.53,66.53,2359.0,53.4247,53.4247,53.169,53.169,2359.0
2018-10-31 10:25:00,66.5,66.56,66.42,66.46,4500.0,53.145,53.193,53.0811,53.113,4500.0
2018-10-31 10:30:00,66.45,66.47,66.35,66.44,1895.0,53.105,53.121,53.0251,53.0971,1895.0
2018-10-31 10:35:00,66.52,66.54,66.33,66.4,1575.0,53.161,53.177,53.0091,53.0651,1575.0
2018-10-31 10:40:00,66.44,66.56,66.44,66.55,1621.0,53.0971,53.193,53.0971,53.185,1621.0
2018-10-31 10:45:00,66.51,66.57,66.4,66.57,1707.0,53.153,53.2009,53.0651,53.2009,1707.0
2018-10-31 10:50:00,66.59,66.72,66.58,66.69,1700.0,53.2169,53.3208,53.2089,53.2968,1700.0
2018-10-31 10:55:00,66.69,66.69,66.54,66.56,1014.0,53.2968,53.2968,53.177,53.193,1014.0
2018-10-31 11:00:00,66.54,66.57,66.48,66.57,2605.0,53.177,53.2009,53.129,53.2009,2605.0
2018-10-31 11:05:00,66.59,66.96,66.59,66.85,3800.0,53.2169,53.5126,53.2169,53.4247,3800.0
2018-10-31 11:10:00,66.81,66.93,66.81,66.84,1000.0,53.3927,53.4887,53.3927,53.4167,1000.0
2018-10-31 11:15:00,66.8,66.92,66.71,66.72,2107.0,53.3848,53.4807,53.3128,53.3208,2107.0
2018-10-31 11:20:00,66.7,66.7,66.54,66.63,1800.0,53.3048,53.3048,53.177,53.2489,1800.0
2018-10-31 11:25:00,66.63,66.72,66.63,66.7,2330.0,53.2489,53.3208,53.2489,53.3048,2330.0
2018-10-31 11:30:00,66.64,66.8,66.62,66.78,3600.0,53.2569,53.3848,53.2409,53.3688,3600.0
2018-10-31 11:35:00,66.8,66.94,66.77,66.94,2057.0,53.3848,53.4966,53.3608,53.4966,2057.0
2018-10-31 11:40:00,66.95,67.07,66.93,66.94,2700.0,53.5046,53.6005,53.4887,53.4966,2700.0
2018-10-31 11:45:00,66.94,66.95,66.86,66.95,6657.0,53.4966,53.5046,53.4327,53.5046,6657.0
2018-10-31 11:50:00,66.88,67.09,66.88,67.04,1200.0,53.4487,53.6165,53.4487,53.5766,1200.0
2018-10-31 11:55:00,67.05,67.05,66.99,67.0,1518.0,53.5846,53.5846,53.5366,53.5446,1518.0
2018-10-31 12:00:00,66.95,67.01,66.95,66.96,2937.0,53.5046,53.5526,53.5046,53.5126,2937.0
2018-10-31 12:05:00,66.93,66.93,66.77,66.87,1800.0,53.4887,53.4887,53.3608,53.4407,1800.0
2018-10-31 12:10:00,66.94,66.96,66.92,66.94,800.0,53.4966,53.5126,53.4807,53.4966,800.0
2018-10-31 12:15:00,66.95,67.0,66.88,66.88,1800.0,53.5046,53.5446,53.4487,53.4487,1800.0
2018-10-31 12:20:00,66.86,66.95,66.86,66.91,1500.0,53.4327,53.5046,53.4327,53.4727,1500.0
2018-10-31 12:25:00,66.9,66.94,66.81,66.85,1600.0,53.4647,53.4966,53.3927,53.4247,1600.0
2018-10-31 12:30:00,66.79,66.79,66.74,66.74,1100.0,53.3768,53.3768,53.3368,53.3368,1100.0
2018-10-31 12:35:00,66.72,66.77,66.69,66.77,2852.0,53.3208,53.3608,53.2968,53.3608,2852.0
2018-10-31 12:40:00,66.78,67.02,66.78,66.95,2400.0,53.3688,53.5606,53.3688,53.5046,2400.0
2018-10-31 12:45:00,67.0,67.0,66.92,66.92,1400.0,53.5446,53.5446,53.4807,53.4807,1400.0
2018-10-31 12:50:00,66.94,66.96,66.84,66.94,2300.0,53.4966,53.5126,53.4167,53.4966,2300.0
2018-10-31 12:55:00,66.96,66.96,66.87,66.89,1105.0,53.5126,53.5126,53.4407,53.4567,1105.0
2018-10-31 13:00:00,66.9,66.99,66.89,66.99,1300.0,53.4647,53.5366,53.4567,53.5366,1300.0
2018-10-31 13:05:00,67.07,67.07,66.96,66.96,800.0,53.6005,53.6005,53.5126,53.5126,800.0
2018-10-31 13:10:00,66.94,66.94,66.8,66.94,2700.0,53.4966,53.4966,53.3848,53.4966,2700.0
2018-10-31 13:15:00,66.89,66.93,66.88,66.93,1800.0,53.4567,53.4887,53.4487,53.4887,1800.0
2018-10-31 13:20:00,66.94,67.08,66.94,67.07,1300.0,53.4966,53.6085,53.4966,53.6005,1300.0
2018-10-31 13:25:00,67.08,67.15,67.06,67.06,4925.0,53.6085,53.6645,53.5925,53.5925,4925.0
2018-10-31 13:30:00,67.03,67.11,66.99,67.02,1900.0,53.5686,53.6325,53.5366,53.5606,1900.0
2018-10-31 13:35:00,67.09,67.11,67.01,67.01,5786.0,53.6165,53.6325,53.5526,53.5526,5786.0
2018-10-31 13:40:00,67.03,67.14,67.03,67.13,1600.0,53.5686,53.6565,53.5686,53.6485,1600.0
2018-10-31 13:45:00,67.11,67.12,67.05,67.12,2300.0,53.6325,53.6405,53.5846,53.6405,2300.0
2018-10-31 13:50:00,67.14,67.14,67.1,67.14,1400.0,53.6565,53.6565,53.6245,53.6565,1400.0
2018-10-31 13:55:00,67.14,67.17,67.14,67.16,1100.0,53.6565,53.6805,53.6565,53.6725,1100.0
2018-10-31 14:00:00,67.15,67.23,67.13,67.22,1000.0,53.6645,53.7284,53.6485,53.7204,1000.0
2018-10-31 14:05:00,67.21,67.22,67.14,67.19,1285.0,53.7124,53.7204,53.6565,53.6964,1285.0
2018-10-31 14:10:00,67.17,67.32,67.17,67.3,1600.0,53.6805,53.8003,53.6805,53.7843,1600.0
2018-10-31 14:15:00,67.32,67.52,67.26,67.52,2400.0,53.8003,53.9602,53.7524,53.9602,2400.0
2018-10-31 14:20:00,67.53,67.53,67.47,67.47,6212.0,53.9682,53.9682,53.9202,53.9202,6212.0
2018-10-31 14:25:00,67.47,67.47,67.37,67.39,2616.0,53.9202,53.9202,53.8403,53.8563,2616.0
2018-10-31 14:30:00,67.39,67.39,67.32,67.38,2000.0,53.8563,53.8563,53.8003,53.8483,2000.0
2018-10-31 14:35:00,67.35,67.45,67.35,67.41,1800.0,53.8243,53.9042,53.8243,53.8723,1800.0
2018-10-31 14:40:00,67.39,67.39,67.35,67.36,1300.0,53.8563,53.8563,53.8243,53.8323,1300.0
2018-10-31 14:45:00,67.34,67.37,67.29,67.29,1600.0,53.8163,53.8403,53.7764,53.7764,1600.0
2018-10-31 14:50:00,67.29,67.29,67.19,67.24,3299.0,53.7764,53.7764,53.6964,53.7364,3299.0
2018-10-31 14:55:00,67.25,67.35,67.18,67.18,1721.0,53.7444,53.8243,53.6884,53.6884,1721.0
2018-10-31 15:00:00,67.15,67.2,67.11,67.19,2800.0,53.6645,53.7044,53.6325,53.6964,2800.0
2018-10-31 15:05:00,67.18,67.25,67.17,67.21,2200.0,53.6884,53.7444,53.6805,53.7124,2200.0
2018-10-31 15:10:00,67.18,67.18,67.13,67.13,1600.0,53.6884,53.6884,53.6485,53.6485,1600.0
2018-10-31 15:15:00,67.13,67.15,67.09,67.09,1700.0,53.6485,53.6645,53.6165,53.6165,1700.0
2018-10-31 15:20:00,67.09,67.09,66.91,67.0,3300.0,53.6165,53.6165,53.4727,53.5446,3300.0
2018-10-31 15:25:00,67.02,67.02,66.87,66.97,5694.0,53.5606,53.5606,53.4407,53.5206,5694.0
2018-10-31 15:30:00,66.96,66.96,66.74,66.79,5300.0,53.5126,53.5126,53.3368,53.3768,5300.0
2018-10-31 15:35:00,66.8,66.82,66.63,66.63,6400.0,53.3848,53.4007,53.2489,53.2489,6400.0
2018-10-31 15:40:00,66.64,66.65,66.53,66.53,4800.0,53.2569,53.2649,53.169,53.169,4800.0
2018-10-31 15:45:00,66.52,66.52,66.2,66.22,6300.0,53.161,53.161,52.9053,52.9212,6300.0
2018-10-31 15:50:00,66.23,66.4,66.23,66.31,8235.0,52.9292,53.0651,52.9292,52.9932,8235.0
2018-10-31 15:55:00,66.31,66.33,66.05,66.05,17803.0,52.9932,53.0091,52.7854,52.7854,17803.0
2018-11-01 09:30:00,66.41,66.41,65.84,65.89,900.0,53.0731,53.0731,52.6176,52.6575,900.0
2018-11-01 09:35:00,65.91,66.25,65.81,66.25,1300.0,52.6735,52.9452,52.5936,52.9452,1300.0
2018-11-01 09:40:00,66.28,66.4,66.2,66.38,1549.0,52.9692,53.0651,52.9053,53.0491,1549.0
2018-11-01 09:45:00,66.42,66.75,66.42,66.75,2700.0,53.0811,53.3448,53.0811,53.3448,2700.0
2018-11-01 09:50:00,66.69,66.72,66.65,66.72,1000.0,53.2968,53.3208,53.2649,53.3208,1000.0
2018-11-01 09:55:00,66.74,66.74,66.55,66.55,1300.0,53.3368,53.3368,53.185,53.185,1300.0
2018-11-01 10:00:00,66.46,66.69,66.46,66.6,1000.0,53.113,53.2968,53.113,53.2249,1000.0
2018-11-01 10:05:00,66.6,66.83,66.6,66.83,1200.0,53.2249,53.4087,53.2249,53.4087,1200.0
2018-11-01 10:10:00,66.72,66.84,66.72,66.79,1200.0,53.3208,53.4167,53.3208,53.3768,1200.0
2018-11-01 10:15:00,66.73,66.74,66.55,66.58,700.0,53.3288,53.3368,53.185,53.2089,700.0
2018-11-01 10:20:00,66.51,66.66,66.51,66.57,718.0,53.153,53.2729,53.153,53.2009,718.0
2018-11-01 10:25:00,66.47,66.55,66.4,66.4,800.0,53.121,53.185,53.0651,53.0651,800.0
2018-11-01 10:30:00,66.46,66.48,66.42,66.42,900.0,53.113,53.129,53.0811,53.0811,900.0
2018-11-01 10:35:00,66.28,66.28,66.23,66.23,300.0,52.9692,52.9692,52.9292,52.9292,300.0
2018-11-01 10:40:00,66.12,66.12,66.0,66.0,900.0,52.8413,52.8413,52.7454,52.7454,900.0
2018-11-01 10:45:00,66.03,66.11,66.03,66.11,600.0,52.7694,52.8333,52.7694,52.8333,600.0
2018-11-01 10:50:00,66.08,66.25,66.08,66.25,600.0,52.8094,52.9452,52.8094,52.9452,600.0
2018-11-01 10:55:00,66.26,66.29,66.13,66.14,900.0,52.9532,52.9772,52.8493,52.8573,900.0
2018-11-01 11:00:00,66.14,66.14,66.07,66.13,500.0,52.8573,52.8573,52.8014,52.8493,500.0
2018-11-01 11:05:00,66.26,66.26,66.18,66.23,1300.0,52.9532,52.9532,52.8893,52.9292,1300.0
2018-11-01 11:10:00,66.29,66.37,66.29,66.31,900.0,52.9772,53.0411,52.9772,52.9932,900.0
2018-11-01 11:15:00,66.34,66.41,66.34,66.41,1200.0,53.0171,53.0731,53.0171,53.0731,1200.0
2018-11-01 11:20:00,66.43,66.5,66.4,66.43,1100.0,53.0891,53.145,53.0651,53.0891,1100.0
2018-11-01 11:25:00,66.38,66.49,66.36,66.44,900.0,53.0491,53.137,53.0331,53.0971,900.0
2018-11-01 11:30:00,66.39,66.46,66.37,66.44,2600.0,53.0571,53.113,53.0411,53.0971,2600.0
2018-11-01 11:35:00,66.39,66.46,66.39,66.46,1200.0,53.0571,53.113,53.0571,53.113,1200.0
2018-11-01 11:40:00,66.45,66.47,66.37,66.37,800.0,53.105,53.121,53.0411,53.0411,800.0
2018-11-01 11:45:00,66.42,66.42,66.31,66.35,800.0,53.0811,53.0811,52.9932,53.0251,800.0
2018-11-01 11:50:00,66.39,66.56,66.39,66.56,1400.0,53.0571,53.193,53.0571,53.193,1400.0
2018-11-01 11:55:00,66.57,66.65,66.53,66.59,800.0,53.2009,53.2649,53.169,53.2169,800.0
2018-11-01 12:00:00,66.63,66.63,66.48,66.48,609.0,53.2489,53.2489,53.129,53.129,609.0
2018-11-01 12:05:00,66.53,66.54,66.51,66.53,500.0,53.169,53.177,53.153,53.169,500.0
2018-11-01 12:10:00,66.56,66.58,66.56,66.58,200.0,53.193,53.2089,53.193,53.2089,200.0
2018-11-01 12:15:00,66.54,66.54,66.41,66.41,900.0,53.177,53.177,53.0731,53.0731,900.0
2018-11-01 12:20:00,66.4,66.46,66.37,66.42,1000.0,53.0651,53.113,53.0411,53.0811,1000.0
2018-11-01 12:25:00,66.41,66.46,66.38,66.38,1100.0,53.0731,53.113,53.0491,53.0491,1100.0
2018-11-01 12:30:00,66.4,66.52,66.4,66.52,800.0,53.0651,53.161,53.0651,53.161,800.0
2018-11-01 12:35:00,66.52,66.71,66.52,66.68,2100.0,53.161,53.3128,53.161,53.2889,2100.0
2018-11-01 12:40:00,66.68,66.73,66.68,66.68,1400.0,53.2889,53.3288,53.2889,53.2889,1400.0
2018-11-01 12:45:00,66.69,66.75,66.69,66.72,1300.0,53.2968,53.3448,53.2968,53.3208,1300.0
2018-11-01 12:50:00,66.75,66.76,66.72,66.74,1527.0,53.3448,53.3528,53.3208,53.3368,1527.0
2018-11-01 12:55:00,66.73,66.85,66.73,66.85,1415.0,53.3288,53.4247,53.3288,53.4247,1415.0
2018-11-01 13:00:00,66.86,66.87,66.75,66.75,1200.0,53.4327,53.4407,53.3448,53.3448,1200.0
2018-11-01 13:05:00,66.77,66.77,66.71,66.71,800.0,53.3608,53.3608,53.3128,53.3128,800.0
2018-11-01 13:10:00,66.68,66.7,66.68,66.69,900.0,53.2889,53.3048,53.2889,53.2968,900.0
2018-11-01 13:15:00,66.69,66.72,66.67,66.72,900.0,53.2968,53.3208,53.2809,53.3208,900.0
2018-11-01 13:20:00,66.71,66.76,66.64,66.76,2100.0,53.3128,53.3528,53.2569,53.3528,2100.0
2018-11-01 13:25:00,66.76,66.81,66.72,66.81,1000.0,53.3528,53.3927,53.3208,53.3927,1000.0
2018-11-01 13:30:00,66.81,66.81,66.79,66.81,1345.0,53.3927,53.3927,53.3768,53.3927,1345.0
2018-11-01 13:35:00,66.75,66.75,66.75,66.75,100.0,53.3448,53.3448,53.3448,53.3448,100.0
2018-11-01 13:40:00,66.8,66.89,66.78,66.89,1100.0,53.3848,53.4567,53.3688,53.4567,1100.0
2018-11-01 13:45:00,66.88,66.88,66.74,66.77,1700.0,53.4487,53.4487,53.3368,53.3608,1700.0
2018-11-01 13:50:00,66.78,66.79,66.75,66.79,500.0,53.3688,53.3768,53.3448,53.3768,500.0
2018-11-01 13:55:00,66.82,66.85,66.81,66.81,1200.0,53.4007,53.4247,53.3927,53.3927,1200.0
2018-11-01 14:00:00,66.81,66.84,66.8,66.82,1100.0,53.3927,53.4167,53.3848,53.4007,1100.0
2018-11-01 14:05:00,66.82,66.82,66.78,66.82,1500.0,53.4007,53.4007,53.3688,53.4007,1500.0
2018-11-01 14:10:00,66.88,66.92,66.81,66.81,1200.0,53.4487,53.4807,53.3927,53.3927,1200.0
2018-11-01 14:15:00,66.83,66.89,66.81,66.88,1941.0,53.4087,53.4567,53.3927,53.4487,1941.0
2018-11-01 14:20:00,66.85,66.89,66.84,66.86,1200.0,53.4247,53.4567,53.4167,53.4327,1200.0
2018-11-01 14:25:00,66.86,66.89,66.86,66.89,800.0,53.4327,53.4567,53.4327,53.4567,800.0
2018-11-01 14:30:00,66.88,66.89,66.82,66.82,2300.0,53.4487,53.4567,53.4007,53.4007,2300.0
2018-11-01 14:35:00,66.82,66.83,66.78,66.83,2000.0,53.4007,53.4087,53.3688,53.4087,2000.0
2018-11-01 14:40:00,66.83,66.89,66.83,66.88,2400.0,53.4087,53.4567,53.4087,53.4487,2400.0
2018-11-01 14:45:00,66.9,67.02,66.9,67.01,3781.0,53.4647,53.5606,53.4647,53.5526,3781.0
2018-11-01 14:50:00,67.0,67.0,66.91,66.95,4346.0,53.5446,53.5446,53.4727,53.5046,4346.0
2018-11-01 14:55:00,66.97,67.04,66.97,67.03,4567.0,53.5206,53.5766,53.5206,53.5686,4567.0
2018-11-01 15:00:00,67.01,67.03,66.96,67.03,4948.0,53.5526,53.5686,53.5126,53.5686,4948.0
2018-11-01 15:05:00,67.05,67.05,66.94,66.98,4882.0,53.5846,53.5846,53.4966,53.5286,4882.0
2018-11-01 15:10:00,66.97,67.03,66.97,67.02,1799.0,53.5206,53.5686,53.5206,53.5606,1799.0
2018-11-01 15:15:00,67.02,67.02,66.97,66.99,3005.0,53.5606,53.5606,53.5206,53.5366,3005.0
2018-11-01 15:20:00,67.0,67.12,66.96,67.12,2700.0,53.5446,53.6405,53.5126,53.6405,2700.0
2018-11-01 15:25:00,67.14,67.4,67.14,67.35,2700.0,53.6565,53.8643,53.6565,53.8243,2700.0
2018-11-01 15:30:00,67.35,67.36,67.28,67.36,3100.0,53.8243,53.8323,53.7684,53.8323,3100.0
2018-11-01 15:35:00,67.39,67.48,67.38,67.48,3071.0,53.8563,53.9282,53.8483,53.9282,3071.0
2018-11-01 15:40:00,67.49,67.6,67.48,67.6,4700.0,53.9362,54.0241,53.9282,54.0241,4700.0
2018-11-01 15:45:00,67.6,67.67,67.53,67.67,7196.0,54.0241,54.08,53.9682,54.08,7196.0
2018-11-01 15:50:00,67.65,67.65,67.55,67.56,7800.0,54.0641,54.0641,53.9841,53.9921,7800.0
2018-11-01 15:55:00,67.56,67.57,67.38,67.48,9939.0,53.9921,54.0001,53.8483,53.9282,9939.0
2018-11-02 09:30:00,67.05,67.06,66.51,66.55,1032.0,53.5846,53.5925,53.153,53.185,1032.0
2018-11-02 09:35:00,66.47,66.47,66.33,66.36,800.0,53.121,53.121,53.0091,53.0331,800.0
2018-11-02 09:40:00,66.21,66.21,66.07,66.08,3025.0,52.9132,52.9132,52.8014,52.8094,3025.0
2018-11-02 09:45:00,66.03,66.21,65.96,66.21,3015.0,52.7694,52.9132,52.7135,52.9132,3015.0
2018-11-02 09:50:00,66.17,66.17,65.93,65.99,500.0,52.8813,52.8813,52.6895,52.7374,500.0
2018-11-02 09:55:00,65.99,66.33,65.99,66.23,749.0,52.7374,53.0091,52.7374,52.9292,749.0
2018-11-02 10:00:00,66.2,66.28,66.09,66.1,714.0,52.9053,52.9692,52.8173,52.8253,714.0
2018-11-02 10:05:00,66.12,66.21,66.04,66.04,1000.0,52.8413,52.9132,52.7774,52.7774,1000.0
2018-11-02 10:10:00,66.04,66.18,66.04,66.18,2300.0,52.7774,52.8893,52.7774,52.8893,2300.0
2018-11-02 10:15:00,66.05,66.05,65.97,65.98,700.0,52.7854,52.7854,52.7214,52.7294,700.0
2018-11-02 10:20:00,65.99,66.04,65.97,66.02,1000.0,52.7374,52.7774,52.7214,52.7614,1000.0
2018-11-02 10:25:00,66.01,66.01,65.87,65.87,1083.0,52.7534,52.7534,52.6415,52.6415,1083.0
2018-11-02 10:30:00,65.85,65.92,65.81,65.81,638.0,52.6255,52.6815,52.5936,52.5936,638.0
2018-11-02 10:35:00,65.84,65.84,65.82,65.82,200.0,52.6176,52.6176,52.6016,52.6016,200.0
2018-11-02 10:40:00,65.69,65.69,65.69,65.69,200.0,52.4977,52.4977,52.4977,52.4977,200.0
2018-11-02 10:45:00,65.7,65.7,65.36,65.38,4167.0,52.5057,52.5057,52.2339,52.2499,4167.0
2018-11-02 10:50:00,65.4,65.43,65.33,65.37,3184.0,52.2659,52.2899,52.21,52.2419,3184.0
2018-11-02 10:55:00,65.44,65.61,65.39,65.57,1400.0,52.2979,52.4337,52.2579,52.4018,1400.0
2018-11-02 11:00:00,65.56,65.59,65.5,65.58,6100.0,52.3938,52.4178,52.3458,52.4098,6100.0
2018-11-02 11:05:00,65.6,65.66,65.57,65.58,2800.0,52.4258,52.4737,52.4018,52.4098,2800.0
2018-11-02 11:10:00,65.58,65.58,65.42,65.42,5200.0,52.4098,52.4098,52.2819,52.2819,5200.0
2018-11-02 11:15:00,65.4,65.49,65.4,65.49,2000.0,52.2659,52.3378,52.2659,52.3378,2000.0
2018-11-02 11:20:00,65.5,65.53,65.46,65.51,3874.0,52.3458,52.3698,52.3139,52.3538,3874.0
2018-11-02 11:25:00,65.5,65.5,65.28,65.34,4343.0,52.3458,52.3458,52.17,52.218,4343.0
2018-11-02 11:30:00,65.35,65.35,65.22,65.26,2400.0,52.226,52.226,52.1221,52.154,2400.0
2018-11-02 11:35:00,65.25,65.25,65.06,65.06,2239.0,52.146,52.146,51.9942,51.9942,2239.0
2018-11-02 11:40:00,65.06,65.11,65.02,65.04,2347.0,51.9942,52.0342,51.9622,51.9782,2347.0
2018-11-02 11:45:00,65.03,65.03,64.79,64.79,3500.0,51.9702,51.9702,51.7784,51.7784,3500.0
2018-11-02 11:50:00,64.81,64.84,64.78,64.83,1600.0,51.7944,51.8184,51.7704,51.8104,1600.0
2018-11-02 11:55:00,64.8,64.8,64.62,64.62,3900.0,51.7864,51.7864,51.6426,51.6426,3900.0
2018-11-02 12:00:00,64.65,64.76,64.65,64.72,800.0,51.6665,51.7544,51.6665,51.7225,800.0
2018-11-02 12:05:00,64.91,64.92,64.91,64.92,300.0,51.8743,51.8823,51.8743,51.8823,300.0
2018-11-02 12:10:00,64.93,64.98,64.91,64.98,900.0,51.8903,51.9303,51.8743,51.9303,900.0
2018-11-02 12:15:00,65.02,65.08,65.02,65.08,1000.0,51.9622,52.0102,51.9622,52.0102,1000.0
2018-11-02 12:20:00,65.07,65.07,64.98,64.98,1200.0,52.0022,52.0022,51.9303,51.9303,1200.0
2018-11-02 12:25:00,65.02,65.02,64.96,64.96,600.0,51.9622,51.9622,51.9143,51.9143,600.0
2018-11-02 12:30:00,64.91,64.91,64.78,64.78,1300.0,51.8743,51.8743,51.7704,51.7704,1300.0
2018-11-02 12:35:00,64.79,64.79,64.67,64.73,600.0,51.7784,51.7784,51.6825,51.7305,600.0
2018-11-02 12:40:00,64.79,64.79,64.68,64.68,1100.0,51.7784,51.7784,51.6905,51.6905,1100.0
2018-11-02 12:45:00,64.67,64.68,64.6,64.6,900.0,51.6825,51.6905,51.6266,51.6266,900.0
2018-11-02 12:50:00,64.64,64.68,64.55,64.55,1081.0,51.6585,51.6905,51.5866,51.5866,1081.0
2018-11-02 12:55:00,64.49,64.6,64.47,64.6,400.0,51.5387,51.6266,51.5227,51.6266,400.0
2018-11-02 13:00:00,64.59,64.59,64.56,64.56,700.0,51.6186,51.6186,51.5946,51.5946,700.0
2018-11-02 13:05:00,64.48,64.51,64.48,64.51,500.0,51.5307,51.5547,51.5307,51.5547,500.0
2018-11-02 13:10:00,64.53,64.68,64.52,64.68,1200.0,51.5706,51.6905,51.5626,51.6905,1200.0
2018-11-02 13:15:00,64.71,64.72,64.68,64.68,900.0,51.7145,51.7225,51.6905,51.6905,900.0
2018-11-02 13:20:00,64.74,64.74,64.68,64.71,2000.0,51.7385,51.7385,51.6905,51.7145,2000.0
2018-11-02 13:25:00,64.68,64.68,64.66,64.68,900.0,51.6905,51.6905,51.6745,51.6905,900.0
2018-11-02 13:30:00,64.69,64.77,64.68,64.72,1400.0,51.6985,51.7624,51.6905,51.7225,1400.0
2018-11-02 13:35:00,64.73,64.74,64.69,64.69,614.0,51.7305,51.7385,51.6985,51.6985,614.0
2018-11-02 13:40:00,64.67,64.84,64.67,64.84,400.0,51.6825,51.8184,51.6825,51.8184,400.0
2018-11-02 13:45:00,64.84,64.84,64.76,64.76,500.0,51.8184,51.8184,51.7544,51.7544,500.0
2018-11-02 13:50:00,64.79,64.92,64.75,64.9,1300.0,51.7784,51.8823,51.7465,51.8663,1300.0
2018-11-02 13:55:00,65.0,65.02,65.0,65.02,500.0,51.9462,51.9622,51.9462,51.9622,500.0
2018-11-02 14:00:00,65.04,65.08,65.02,65.08,400.0,51.9782,52.0102,51.9622,52.0102,400.0
2018-11-02 14:05:00,64.99,65.07,64.98,65.07,800.0,51.9383,52.0022,51.9303,52.0022,800.0
2018-11-02 14:10:00,65.01,65.01,64.95,64.96,689.0,51.9542,51.9542,51.9063,51.9143,689.0
2018-11-02 14:15:00,65.0,65.04,64.99,65.04,700.0,51.9462,51.9782,51.9383,51.9782,700.0
2018-11-02 14:20:00,65.03,65.18,65.03,65.18,1000.0,51.9702,52.0901,51.9702,52.0901,1000.0
2018-11-02 14:25:00,65.18,65.38,65.18,65.35,1000.0,52.0901,52.2499,52.0901,52.226,1000.0
2018-11-02 14:30:00,65.46,65.48,65.35,65.45,1326.0,52.3139,52.3298,52.226,52.3059,1326.0
2018-11-02 14:35:00,65.38,65.38,65.3,65.3,851.0,52.2499,52.2499,52.186,52.186,851.0
2018-11-02 14:40:00,65.31,65.35,65.29,65.3,1275.0,52.194,52.226,52.178,52.186,1275.0
2018-11-02 14:45:00,65.37,65.41,65.37,65.41,900.0,52.2419,52.2739,52.2419,52.2739,900.0
2018-11-02 14:50:00,65.4,65.4,65.31,65.31,600.0,52.2659,52.2659,52.194,52.194,600.0
2018-11-02 14:55:00,65.22,65.23,65.14,65.14,800.0,52.1221,52.1301,52.0581,52.0581,800.0
2018-11-02 15:00:00,65.21,65.22,65.13,65.19,914.0,52.1141,52.1221,52.0501,52.0981,914.0
2018-11-02 15:05:00,65.18,65.18,65.16,65.18,700.0,52.0901,52.0901,52.0741,52.0901,700.0
2018-11-02 15:10:00,65.17,65.28,65.15,65.26,700.0,52.0821,52.17,52.0661,52.154,700.0
2018-11-02 15:15:00,65.2,65.2,65.13,65.16,400.0,52.1061,52.1061,52.0501,52.0741,400.0
2018-11-02 15:20:00,65.23,65.43,65.23,65.43,1000.0,52.1301,52.2899,52.1301,52.2899,1000.0
2018-11-02 15:25:00,65.45,65.53,65.45,65.53,2400.0,52.3059,52.3698,52.3059,52.3698,2400.0
2018-11-02 15:30:00,65.48,65.58,65.46,65.58,1634.0,52.3298,52.4098,52.3139,52.4098,1634.0
2018-11-02 15:35:00,65.58,65.71,65.48,65.7,2962.0,52.4098,52.5137,52.3298,52.5057,2962.0
2018-11-02 15:40:00,65.7,65.75,65.66,65.75,6316.0,52.5057,52.5456,52.4737,52.5456,6316.0
2018-11-02 15:45:00,65.76,65.76,65.61,65.72,6209.0,52.5536,52.5536,52.4337,52.5217,6209.0
2018-11-02 15:50:00,65.73,65.84,65.71,65.82,7966.0,52.5296,52.6176,52.5137,52.6016,7966.0
2018-11-02 15:55:00,65.84,65.86,65.73,65.86,12101.0,52.6176,52.6335,52.5296,52.6335,12101.0
2018-11-05 09:30:00,66.1,66.1,66.07,66.07,200.0,52.8253,52.8253,52.8014,52.8014,200.0
2018-11-05 09:35:00,66.57,66.57,66.57,66.57,100.0,53.2009,53.2009,53.2009,53.2009,100.0
2018-11-05 09:40:00,66.71,66.73,66.71,66.73,200.0,53.3128,53.3288,53.3128,53.3288,200.0
2018-11-05 09:45:00,66.81,66.98,66.81,66.96,400.0,53.3927,53.5286,53.3927,53.5126,400.0
2018-11-05 09:50:00,66.9,66.9,66.86,66.86,300.0,53.4647,53.4647,53.4327,53.4327,300.0
2018-11-05 09:55:00,66.72,66.72,66.65,66.65,300.0,53.3208,53.3208,53.2649,53.2649,300.0
2018-11-05 10:00:00,66.8,66.8,66.73,66.73,300.0,53.3848,53.3848,53.3288,53.3288,300.0
2018-11-05 10:05:00,66.78,66.87,66.78,66.87,200.0,53.3688,53.4407,53.3688,53.4407,200.0
2018-11-05 10:10:00,66.91,67.02,66.88,67.02,425.0,53.4727,53.5606,53.4487,53.5606,425.0
2018-11-05 10:15:00,67.07,67.07,67.07,67.07,100.0,53.6005,53.6005,53.6005,53.6005,100.0
2018-11-05 10:20:00,67.05,67.22,67.05,67.22,600.0,53.5846,53.7204,53.5846,53.7204,600.0
2018-11-05 10:25:00,67.3,67.35,67.24,67.3,700.0,53.7843,53.8243,53.7364,53.7843,700.0
2018-11-05 10:30:00,67.34,67.34,67.09,67.09,500.0,53.8163,53.8163,53.6165,53.6165,500.0
2018-11-05 10:35:00,67.08,67.29,67.08,67.24,1800.0,53.6085,53.7764,53.6085,53.7364,1800.0
2018-11-05 10:40:00,67.23,67.26,67.23,67.24,600.0,53.7284,53.7524,53.7284,53.7364,600.0
2018-11-05 10:45:00,67.22,67.22,67.07,67.07,1700.0,53.7204,53.7204,53.6005,53.6005,1700.0
2018-11-05 10:50:00,67.23,67.28,67.17,67.26,1010.0,53.7284,53.7684,53.6805,53.7524,1010.0
2018-11-05 10:55:00,67.22,67.42,67.2,67.42,800.0,53.7204,53.8802,53.7044,53.8802,800.0
2018-11-05 11:00:00,67.4,67.44,67.35,67.42,1200.0,53.8643,53.8962,53.8243,53.8802,1200.0
2018-11-05 11:05:00,67.44,67.52,67.4,67.52,1000.0,53.8962,53.9602,53.8643,53.9602,1000.0
2018-11-05 11:10:00,67.6,67.6,67.47,67.49,1400.0,54.0241,54.0241,53.9202,53.9362,1400.0
2018-11-05 11:15:00,67.5,67.57,67.42,67.57,1600.0,53.9442,54.0001,53.8802,54.0001,1600.0
2018-11-05 11:20:00,67.48,67.48,67.48,67.48,100.0,53.9282,53.9282,53.9282,53.9282,100.0
2018-11-05 11:25:00,67.54,67.65,67.54,67.56,1332.0,53.9761,54.0641,53.9761,53.9921,1332.0
2018-11-05 11:30:00,67.54,67.54,67.5,67.5,200.0,53.9761,53.9761,53.9442,53.9442,200.0
2018-11-05 11:35:00,67.53,67.64,67.53,67.64,800.0,53.9682,54.0561,53.9682,54.0561,800.0
2018-11-05 11:40:00,67.7,67.73,67.67,67.72,500.0,54.104,54.128,54.08,54.12,500.0
2018-11-05 11:45:00,67.7,67.7,67.63,67.67,500.0,54.104,54.104,54.0481,54.08,500.0
2018-11-05 11:50:00,67.72,67.72,67.61,67.61,900.0,54.12,54.12,54.0321,54.0321,900.0
2018-11-05 11:55:00,67.57,67.62,67.56,67.62,500.0,54.0001,54.0401,53.9921,54.0401,500.0
2018-11-05 12:00:00,67.57,67.75,67.57,67.75,500.0,54.0001,54.144,54.0001,54.144,500.0
2018-11-05 12:05:00,67.76,67.8,67.73,67.74,600.0,54.152,54.1839,54.128,54.136,600.0
2018-11-05 12:10:00,67.75,67.88,67.75,67.88,1000.0,54.144,54.2479,54.144,54.2479,1000.0
2018-11-05 12:15:00,67.91,68.0,67.91,68.0,1140.0,54.2718,54.3438,54.2718,54.3438,1140.0
2018-11-05 12:20:00,68.05,68.1,68.03,68.03,700.0,54.3837,54.4237,54.3677,54.3677,700.0
2018-11-05 12:25:00,68.03,68.03,68.0,68.0,500.0,54.3677,54.3677,54.3438,54.3438,500.0
2018-11-05 12:30:00,68.0,68.02,67.94,67.96,800.0,54.3438,54.3597,54.2958,54.3118,800.0
2018-11-05 12:35:00,67.88,67.88,67.84,67.84,607.0,54.2479,54.2479,54.2159,54.2159,607.0
2018-11-05 12:40:00,67.76,67.79,67.73,67.73,800.0,54.152,54.1759,54.128,54.128,800.0
2018-11-05 12:45:00,67.77,67.86,67.77,67.85,600.0,54.16,54.2319,54.16,54.2239,600.0
2018-11-05 12:50:00,67.89,67.89,67.89,67.89,200.0,54.2559,54.2559,54.2559,54.2559,200.0
2018-11-05 12:55:00,67.92,67.94,67.92,67.94,700.0,54.2798,54.2958,54.2798,54.2958,700.0
2018-11-05 13:00:00,67.93,68.0,67.93,67.93,500.0,54.2878,54.3438,54.2878,54.2878,500.0
2018-11-05 13:05:00,67.91,67.95,67.9,67.9,1000.0,54.2718,54.3038,54.2638,54.2638,1000.0
2018-11-05 13:10:00,67.88,67.88,67.84,67.84,300.0,54.2479,54.2479,54.2159,54.2159,300.0
2018-11-05 13:15:00,67.86,67.86,67.8,67.81,900.0,54.2319,54.2319,54.1839,54.1919,900.0
2018-11-05 13:20:00,67.85,67.86,67.85,67.86,300.0,54.2239,54.2319,54.2239,54.2319,300.0
2018-11-05 13:25:00,67.85,67.89,67.85,67.89,600.0,54.2239,54.2559,54.2239,54.2559,600.0
2018-11-05 13:30:00,67.93,67.94,67.93,67.94,500.0,54.2878,54.2958,54.2878,54.2958,500.0
2018-11-05 13:35:00,67.94,67.98,67.94,67.97,800.0,54.2958,54.3278,54.2958,54.3198,800.0
2018-11-05 13:40:00,67.95,67.95,67.91,67.91,500.0,54.3038,54.3038,54.2718,54.2718,500.0
2018-11-05 13:45:00,67.88,67.9,67.87,67.9,900.0,54.2479,54.2638,54.2399,54.2638,900.0
2018-11-05 13:50:00,67.9,67.9,67.84,67.89,1400.0,54.2638,54.2638,54.2159,54.2559,1400.0
2018-11-05 13:55:00,67.86,67.93,67.86,67.87,900.0,54.2319,54.2878,54.2319,54.2399,900.0
2018-11-05 14:00:00,67.86,67.87,67.71,67.71,1300.0,54.2319,54.2399,54.112,54.112,1300.0
2018-11-05 14:05:00,67.72,67.75,67.66,67.66,1104.0,54.12,54.144,54.072,54.072,1104.0
2018-11-05 14:10:00,67.65,67.69,67.65,67.68,1394.0,54.0641,54.096,54.0641,54.088,1394.0
2018-11-05 14:15:00,67.59,67.68,67.58,67.68,800.0,54.0161,54.088,54.0081,54.088,800.0
2018-11-05 14:20:00,67.63,67.63,67.58,67.59,1800.0,54.0481,54.0481,54.0081,54.0161,1800.0
2018-11-05 14:25:00,67.57,67.71,67.57,67.71,1000.0,54.0001,54.112,54.0001,54.112,1000.0
2018-11-05 14:30:00,67.78,67.84,67.78,67.8,600.0,54.1679,54.2159,54.1679,54.1839,600.0
2018-11-05 14:35:00,67.75,67.75,67.71,67.75,500.0,54.144,54.144,54.112,54.144,500.0
2018-11-05 14:40:00,67.8,67.82,67.8,67.82,300.0,54.1839,54.1999,54.1839,54.1999,300.0
2018-11-05 14:45:00,67.81,67.89,67.79,67.89,1400.0,54.1919,54.2559,54.1759,54.2559,1400.0
2018-11-05 14:50:00,67.88,67.9,67.85,67.85,700.0,54.2479,54.2638,54.2239,54.2239,700.0
2018-11-05 14:55:00,67.85,67.92,67.85,67.92,1000.0,54.2239,54.2798,54.2239,54.2798,1000.0
2018-11-05 15:00:00,67.92,67.92,67.72,67.8,2000.0,54.2798,54.2798,54.12,54.1839,2000.0
2018-11-05 15:05:00,67.8,67.85,67.75,67.77,1700.0,54.1839,54.2239,54.144,54.16,1700.0
2018-11-05 15:10:00,67.77,67.78,67.73,67.75,1000.0,54.16,54.1679,54.128,54.144,1000.0
2018-11-05 15:15:00,67.78,67.78,67.69,67.72,700.0,54.1679,54.1679,54.096,54.12,700.0
2018-11-05 15:20:00,67.73,67.73,67.62,67.62,1800.0,54.128,54.128,54.0401,54.0401,1800.0
2018-11-05 15:25:00,67.6,67.65,67.59,67.62,800.0,54.0241,54.0641,54.0161,54.0401,800.0
2018-11-05 15:30:00,67.67,67.67,67.57,67.63,1410.0,54.08,54.08,54.0001,54.0481,1410.0
2018-11-05 15:35:00,67.66,67.66,67.53,67.53,1500.0,54.072,54.072,53.9682,53.9682,1500.0
2018-11-05 15:40:00,67.56,67.56,67.52,67.54,1808.0,53.9921,53.9921,53.9602,53.9761,1808.0
2018-11-05 15:45:00,67.57,67.65,67.51,67.61,3000.0,54.0001,54.0641,53.9522,54.0321,3000.0
2018-11-05 15:50:00,67.6,67.67,67.59,67.67,6476.0,54.0241,54.08,54.0161,54.08,6476.0
2018-11-05 15:55:00,67.68,67.83,67.67,67.83,9038.0,54.088,54.2079,54.08,54.2079,9038.0
2018-11-06 09:30:00,67.78,67.78,67.13,67.19,700.0,54.1679,54.1679,53.6485,53.6964,700.0
2018-11-06 09:35:00,67.43,67.48,67.43,67.48,300.0,53.8882,53.9282,53.8882,53.9282,300.0
2018-11-06 09:40:00,67.64,67.7,67.64,67.7,500.0,54.0561,54.104,54.0561,54.104,500.0
2018-11-06 09:45:00,67.71,67.72,67.62,67.65,1500.0,54.112,54.12,54.0401,54.0641,1500.0
2018-11-06 09:50:00,67.69,67.87,67.69,67.78,1310.0,54.096,54.2399,54.096,54.1679,1310.0
2018-11-06 09:55:00,67.76,68.05,67.72,68.05,5550.0,54.152,54.3837,54.12,54.3837,5550.0
2018-11-06 10:00:00,68.08,68.14,68.02,68.06,7538.0,54.4077,54.4556,54.3597,54.3917,7538.0
2018-11-06 10:05:00,68.07,68.27,68.06,68.27,6523.0,54.3997,54.5595,54.3917,54.5595,6523.0
2018-11-06 10:10:00,68.28,68.37,68.23,68.26,2427.0,54.5675,54.6395,54.5276,54.5516,2427.0
2018-11-06 10:15:00,68.27,68.53,68.27,68.53,1600.0,54.5595,54.7673,54.5595,54.7673,1600.0
2018-11-06 10:20:00,68.54,68.55,68.48,68.48,3400.0,54.7753,54.7833,54.7274,54.7274,3400.0
2018-11-06 10:25:00,68.5,68.52,68.39,68.44,2650.0,54.7434,54.7593,54.6554,54.6954,2650.0
2018-11-06 10:30:00,68.45,68.5,68.41,68.41,3000.0,54.7034,54.7434,54.6714,54.6714,3000.0
2018-11-06 10:35:00,68.4,68.53,68.4,68.5,900.0,54.6634,54.7673,54.6634,54.7434,900.0
2018-11-06 10:40:00,68.43,68.43,68.25,68.28,1100.0,54.6874,54.6874,54.5436,54.5675,1100.0
2018-11-06 10:45:00,68.32,68.46,68.32,68.46,800.0,54.5995,54.7114,54.5995,54.7114,800.0
2018-11-06 10:50:00,68.5,68.51,68.43,68.44,933.0,54.7434,54.7513,54.6874,54.6954,933.0
2018-11-06 10:55:00,68.44,68.56,68.44,68.56,1200.0,54.6954,54.7913,54.6954,54.7913,1200.0
2018-11-06 11:00:00,68.56,68.63,68.56,68.62,4400.0,54.7913,54.8472,54.7913,54.8393,4400.0
2018-11-06 11:05:00,68.6,68.61,68.35,68.35,1399.0,54.8233,54.8313,54.6235,54.6235,1399.0
2018-11-06 11:10:00,68.36,68.47,68.36,68.47,1200.0,54.6315,54.7194,54.6315,54.7194,1200.0
2018-11-06 11:15:00,68.41,68.46,68.36,68.36,1600.0,54.6714,54.7114,54.6315,54.6315,1600.0
2018-11-06 11:20:00,68.39,68.42,68.35,68.35,700.0,54.6554,54.6794,54.6235,54.6235,700.0
2018-11-06 11:25:00,68.37,68.42,68.37,68.42,500.0,54.6395,54.6794,54.6395,54.6794,500.0
2018-11-06 11:30:00,68.47,68.48,68.46,68.48,303.0,54.7194,54.7274,54.7114,54.7274,303.0
2018-11-06 11:35:00,68.49,68.53,68.48,68.53,786.0,54.7354,54.7673,54.7274,54.7673,786.0
2018-11-06 11:40:00,68.5,68.5,68.5,68.5,300.0,54.7434,54.7434,54.7434,54.7434,300.0
2018-11-06 11:45:00,68.51,68.55,68.51,68.55,200.0,54.7513,54.7833,54.7513,54.7833,200.0
2018-11-06 11:50:00,68.51,68.6,68.51,68.59,1400.0,54.7513,54.8233,54.7513,54.8153,1400.0
2018-11-06 11:55:00,68.64,68.7,68.64,68.7,2100.0,54.8552,54.9032,54.8552,54.9032,2100.0
2018-11-06 12:00:00,68.7,68.73,68.63,68.63,4650.0,54.9032,54.9272,54.8472,54.8472,4650.0
2018-11-06 12:05:00,68.66,68.68,68.65,68.68,500.0,54.8712,54.8872,54.8632,54.8872,500.0
2018-11-06 12:10:00,68.68,68.71,68.68,68.71,300.0,54.8872,54.9112,54.8872,54.9112,300.0
2018-11-06 12:15:00,68.76,68.77,68.73,68.74,400.0,54.9511,54.9591,54.9272,54.9352,400.0
2018-11-06 12:20:00,68.74,68.76,68.73,68.76,785.0,54.9352,54.9511,54.9272,54.9511,785.0
2018-11-06 12:25:00,68.78,68.82,68.78,68.82,500.0,54.9671,54.9991,54.9671,54.9991,500.0
2018-11-06 12:30:00,68.84,68.91,68.84,68.91,1400.0,55.0151,55.071,55.0151,55.071,1400.0
2018-11-06 12:35:00,68.9,68.9,68.89,68.9,1300.0,55.063,55.063,55.055,55.063,1300.0
2018-11-06 12:40:00,68.91,68.92,68.91,68.91,400.0,55.071,55.079,55.071,55.071,400.0
2018-11-06 12:45:00,68.9,69.0,68.9,68.99,2000.0,55.063,55.1429,55.063,55.1349,2000.0
2018-11-06 12:50:00,68.92,68.93,68.88,68.9,4300.0,55.079,55.087,55.047,55.063,4300.0
2018-11-06 12:55:00,68.91,68.95,68.91,68.95,400.0,55.071,55.103,55.071,55.103,400.0
2018-11-06 13:00:00,68.95,68.95,68.92,68.92,500.0,55.103,55.103,55.079,55.079,500.0
2018-11-06 13:05:00,68.91,68.94,68.91,68.93,500.0,55.071,55.095,55.071,55.087,500.0
2018-11-06 13:10:00,68.89,68.89,68.82,68.88,1750.0,55.055,55.055,54.9991,55.047,1750.0
2018-11-06 13:15:00,68.89,68.89,68.69,68.69,4024.0,55.055,55.055,54.8952,54.8952,4024.0
2018-11-06 13:20:00,68.66,68.69,68.63,68.66,1400.0,54.8712,54.8952,54.8472,54.8712,1400.0
2018-11-06 13:25:00,68.68,68.69,68.67,68.69,2500.0,54.8872,54.8952,54.8792,54.8952,2500.0
2018-11-06 13:30:00,68.68,68.72,68.68,68.72,2297.0,54.8872,54.9192,54.8872,54.9192,2297.0
2018-11-06 13:35:00,68.72,68.72,68.65,68.65,500.0,54.9192,54.9192,54.8632,54.8632,500.0
2018-11-06 13:40:00,68.63,68.63,68.57,68.6,3300.0,54.8472,54.8472,54.7993,54.8233,3300.0
2018-11-06 13:45:00,68.66,68.67,68.65,68.67,4900.0,54.8712,54.8792,54.8632,54.8792,4900.0
2018-11-06 13:50:00,68.66,68.69,68.63,68.69,2400.0,54.8712,54.8952,54.8472,54.8952,2400.0
2018-11-06 13:55:00,68.72,68.83,68.72,68.83,900.0,54.9192,55.0071,54.9192,55.0071,900.0
2018-11-06 14:00:00,68.84,68.84,68.75,68.79,1302.0,55.0151,55.0151,54.9431,54.9751,1302.0
2018-11-06 14:05:00,68.79,68.9,68.79,68.9,3100.0,54.9751,55.063,54.9751,55.063,3100.0
2018-11-06 14:10:00,68.9,68.91,68.88,68.88,1400.0,55.063,55.071,55.047,55.047,1400.0
2018-11-06 14:15:00,68.89,68.9,68.82,68.82,2100.0,55.055,55.063,54.9991,54.9991,2100.0
2018-11-06 14:20:00,68.82,68.86,68.74,68.74,6251.0,54.9991,55.0311,54.9352,54.9352,6251.0
2018-11-06 14:25:00,68.75,68.75,68.66,68.67,300.0,54.9431,54.9431,54.8712,54.8792,300.0
2018-11-06 14:30:00,68.66,68.69,68.65,68.68,4500.0,54.8712,54.8952,54.8632,54.8872,4500.0
2018-11-06 14:35:00,68.72,68.78,68.72,68.72,1200.0,54.9192,54.9671,54.9192,54.9192,1200.0
2018-11-06 14:40:00,68.71,68.72,68.68,68.68,500.0,54.9112,54.9192,54.8872,54.8872,500.0
2018-11-06 14:45:00,68.7,68.7,68.68,68.68,300.0,54.9032,54.9032,54.8872,54.8872,300.0
2018-11-06 14:50:00,68.76,68.76,68.71,68.71,700.0,54.9511,54.9511,54.9112,54.9112,700.0
2018-11-06 14:55:00,68.67,68.69,68.63,68.69,800.0,54.8792,54.8952,54.8472,54.8952,800.0
2018-11-06 15:00:00,68.72,68.74,68.71,68.71,1700.0,54.9192,54.9352,54.9112,54.9112,1700.0
2018-11-06 15:05:00,68.71,68.74,68.7,68.73,2000.0,54.9112,54.9352,54.9032,54.9272,2000.0
2018-11-06 15:10:00,68.76,68.82,68.76,68.82,1800.0,54.9511,54.9991,54.9511,54.9991,1800.0
2018-11-06 15:15:00,68.81,68.93,68.81,68.93,4200.0,54.9911,55.087,54.9911,55.087,4200.0
2018-11-06 15:20:00,68.94,69.0,68.94,68.97,6000.0,55.095,55.1429,55.095,55.119,6000.0
2018-11-06 15:25:00,68.96,68.96,68.95,68.95,1500.0,55.111,55.111,55.103,55.103,1500.0
2018-11-06 15:30:00,68.95,68.95,68.9,68.92,4037.0,55.103,55.103,55.063,55.079,4037.0
2018-11-06 15:35:00,68.92,68.94,68.92,68.92,4611.0,55.079,55.095,55.079,55.079,4611.0
2018-11-06 15:40:00,68.94,68.96,68.9,68.91,3242.0,55.095,55.111,55.063,55.071,3242.0
2018-11-06 15:45:00,68.89,68.96,68.87,68.95,24413.0,55.055,55.111,55.039,55.103,24413.0
2018-11-06 15:50:00,68.95,69.05,68.95,69.04,12678.0,55.103,55.1829,55.103,55.1749,12678.0
2018-11-06 15:55:00,69.04,69.14,69.04,69.12,11418.0,55.1749,55.2548,55.1749,55.2388,11418.0
2018-11-07 09:30:00,69.35,69.5,69.35,69.35,1200.0,55.4226,55.5425,55.4226,55.4226,1200.0
2018-11-07 09:35:00,69.23,69.33,69.13,69.3,1472.0,55.3267,55.4067,55.2468,55.3827,1472.0
2018-11-07 09:40:00,69.05,69.15,68.97,68.98,1700.0,55.1829,55.2628,55.119,55.127,1700.0
2018-11-07 09:45:00,69.04,69.3,69.04,69.22,3100.0,55.1749,55.3827,55.1749,55.3188,3100.0
2018-11-07 09:50:00,69.18,69.18,69.01,69.07,1000.0,55.2868,55.2868,55.1509,55.1989,1000.0
2018-11-07 09:55:00,69.11,69.11,68.97,69.01,4529.0,55.2308,55.2308,55.119,55.1509,4529.0
2018-11-07 10:00:00,69.05,69.05,68.79,68.84,1100.0,55.1829,55.1829,54.9751,55.0151,1100.0
2018-11-07 10:05:00,68.73,68.78,68.55,68.77,1600.0,54.9272,54.9671,54.7833,54.9591,1600.0
2018-11-07 10:10:00,68.81,68.96,68.81,68.81,300.0,54.9911,55.111,54.9911,54.9911,300.0
2018-11-07 10:15:00,68.83,68.83,68.82,68.82,300.0,55.0071,55.0071,54.9991,54.9991,300.0
2018-11-07 10:20:00,68.82,68.91,68.81,68.91,1200.0,54.9991,55.071,54.9911,55.071,1200.0
2018-11-07 10:25:00,68.92,68.92,68.78,68.78,300.0,55.079,55.079,54.9671,54.9671,300.0
2018-11-07 10:30:00,68.77,68.77,68.71,68.77,700.0,54.9591,54.9591,54.9112,54.9591,700.0
2018-11-07 10:35:00,68.77,68.8,68.75,68.8,916.0,54.9591,54.9831,54.9431,54.9831,916.0
2018-11-07 10:40:00,68.86,68.87,68.84,68.86,700.0,55.0311,55.039,55.0151,55.0311,700.0
2018-11-07 10:45:00,68.9,68.92,68.83,68.92,676.0,55.063,55.079,55.0071,55.079,676.0
2018-11-07 10:50:00,68.91,68.95,68.84,68.9,776.0,55.071,55.103,55.0151,55.063,776.0
2018-11-07 10:55:00,68.94,69.0,68.91,69.0,13800.0,55.095,55.1429,55.071,55.1429,13800.0
2018-11-07 11:00:00,69.0,69.1,68.94,69.1,10600.0,55.1429,55.2229,55.095,55.2229,10600.0
2018-11-07 11:05:00,69.13,69.13,69.12,69.12,400.0,55.2468,55.2468,55.2388,55.2388,400.0
2018-11-07 11:10:00,69.08,69.22,69.07,69.22,1400.0,55.2069,55.3188,55.1989,55.3188,1400.0
2018-11-07 11:15:00,69.21,69.25,69.17,69.25,1100.0,55.3108,55.3427,55.2788,55.3427,1100.0
2018-11-07 11:20:00,69.23,69.23,69.04,69.04,700.0,55.3267,55.3267,55.1749,55.1749,700.0
2018-11-07 11:25:00,69.04,69.07,69.01,69.07,800.0,55.1749,55.1989,55.1509,55.1989,800.0
2018-11-07 11:30:00,69.19,69.19,69.19,69.19,200.0,55.2948,55.2948,55.2948,55.2948,200.0
2018-11-07 11:35:00,69.07,69.17,69.04,69.17,700.0,55.1989,55.2788,55.1749,55.2788,700.0
2018-11-07 11:40:00,69.15,69.16,69.14,69.14,300.0,55.2628,55.2708,55.2548,55.2548,300.0
2018-11-07 11:45:00,69.09,69.09,69.08,69.08,400.0,55.2149,55.2149,55.2069,55.2069,400.0
2018-11-07 11:50:00,69.07,69.07,68.9,68.91,5265.0,55.1989,55.1989,55.063,55.071,5265.0
2018-11-07 11:55:00,68.91,68.91,68.69,68.69,8900.0,55.071,55.071,54.8952,54.8952,8900.0
2018-11-07 12:00:00,68.69,68.82,68.63,68.82,7970.0,54.8952,54.9991,54.8472,54.9991,7970.0
2018-11-07 12:05:00,68.93,68.93,68.82,68.85,500.0,55.087,55.087,54.9991,55.0231,500.0
2018-11-07 12:10:00,68.83,68.83,68.76,68.79,700.0,55.0071,55.0071,54.9511,54.9751,700.0
2018-11-07 12:15:00,68.8,68.8,68.66,68.66,900.0,54.9831,54.9831,54.8712,54.8712,900.0
2018-11-07 12:20:00,68.66,68.74,68.64,68.71,900.0,54.8712,54.9352,54.8552,54.9112,900.0
2018-11-07 12:25:00,68.65,68.66,68.61,68.61,1916.0,54.8632,54.8712,54.8313,54.8313,1916.0
2018-11-07 12:30:00,68.63,68.63,68.54,68.54,1300.0,54.8472,54.8472,54.7753,54.7753,1300.0
2018-11-07 12:35:00,68.54,68.78,68.54,68.73,1600.0,54.7753,54.9671,54.7753,54.9272,1600.0
2018-11-07 12:40:00,68.71,68.72,68.62,68.69,1300.0,54.9112,54.9192,54.8393,54.8952,1300.0
2018-11-07 12:45:00,68.72,68.81,68.72,68.72,1193.0,54.9192,54.9911,54.9192,54.9192,1193.0
2018-11-07 12:50:00,68.76,68.82,68.76,68.8,400.0,54.9511,54.9991,54.9511,54.9831,400.0
2018-11-07 12:55:00,68.83,68.83,68.81,68.81,200.0,55.0071,55.0071,54.9911,54.9911,200.0
2018-11-07 13:00:00,68.88,68.92,68.75,68.76,1100.0,55.047,55.079,54.9431,54.9511,1100.0
2018-11-07 13:05:00,68.79,68.79,68.77,68.79,300.0,54.9751,54.9751,54.9591,54.9751,300.0
2018-11-07 13:10:00,68.84,68.89,68.84,68.89,300.0,55.0151,55.055,55.0151,55.055,300.0
2018-11-07 13:15:00,68.85,68.85,68.77,68.8,500.0,55.0231,55.0231,54.9591,54.9831,500.0
2018-11-07 13:20:00,68.76,68.88,68.76,68.87,800.0,54.9511,55.047,54.9511,55.039,800.0
2018-11-07 13:25:00,68.84,68.92,68.84,68.91,800.0,55.0151,55.079,55.0151,55.071,800.0
2018-11-07 13:30:00,68.85,68.85,68.8,68.82,700.0,55.0231,55.0231,54.9831,54.9991,700.0
2018-11-07 13:35:00,68.81,68.81,68.73,68.73,500.0,54.9911,54.9911,54.9272,54.9272,500.0
2018-11-07 13:40:00,68.72,68.83,68.72,68.83,600.0,54.9192,55.0071,54.9192,55.0071,600.0
2018-11-07 13:45:00,68.83,68.83,68.83,68.83,100.0,55.0071,55.0071,55.0071,55.0071,100.0
2018-11-07 13:50:00,68.8,68.9,68.8,68.9,300.0,54.9831,55.063,54.9831,55.063,300.0
2018-11-07 13:55:00,68.86,68.86,68.86,68.86,200.0,55.0311,55.0311,55.0311,55.0311,200.0
2018-11-07 14:00:00,68.87,68.89,68.87,68.89,400.0,55.039,55.055,55.039,55.055,400.0
2018-11-07 14:05:00,68.83,68.83,68.83,68.83,100.0,55.0071,55.0071,55.0071,55.0071,100.0
2018-11-07 14:10:00,68.92,68.97,68.92,68.97,600.0,55.079,55.119,55.079,55.119,600.0
2018-11-07 14:15:00,69.0,69.05,69.0,69.05,300.0,55.1429,55.1829,55.1429,55.1829,300.0
2018-11-07 14:20:00,69.1,69.21,69.1,69.21,656.0,55.2229,55.3108,55.2229,55.3108,656.0
2018-11-07 14:25:00,69.17,69.17,69.08,69.08,300.0,55.2788,55.2788,55.2069,55.2069,300.0
2018-11-07 14:30:00,69.07,69.09,69.07,69.07,500.0,55.1989,55.2149,55.1989,55.1989,500.0
2018-11-07 14:35:00,69.16,69.17,69.16,69.17,700.0,55.2708,55.2788,55.2708,55.2788,700.0
2018-11-07 14:40:00,69.12,69.15,69.1,69.1,511.0,55.2388,55.2628,55.2229,55.2229,511.0
2018-11-07 14:45:00,69.0,69.0,69.0,69.0,100.0,55.1429,55.1429,55.1429,55.1429,100.0
2018-11-07 14:50:00,69.05,69.05,69.05,69.05,100.0,55.1829,55.1829,55.1829,55.1829,100.0
2018-11-07 14:55:00,69.08,69.14,69.08,69.13,400.0,55.2069,55.2548,55.2069,55.2468,400.0
2018-11-07 15:00:00,69.13,69.15,69.03,69.03,800.0,55.2468,55.2628,55.1669,55.1669,800.0
2018-11-07 15:05:00,69.09,69.11,69.08,69.09,500.0,55.2149,55.2308,55.2069,55.2149,500.0
2018-11-07 15:10:00,69.06,69.15,69.04,69.15,1100.0,55.1909,55.2628,55.1749,55.2628,1100.0
2018-11-07 15:15:00,69.13,69.13,69.08,69.13,5141.0,55.2468,55.2468,55.2069,55.2468,5141.0
2018-11-07 15:20:00,69.16,69.16,69.07,69.07,2826.0,55.2708,55.2708,55.1989,55.1989,2826.0
2018-11-07 15:25:00,69.07,69.07,68.98,69.04,1700.0,55.1989,55.1989,55.127,55.1749,1700.0
2018-11-07 15:30:00,69.05,69.11,69.05,69.11,900.0,55.1829,55.2308,55.1829,55.2308,900.0
2018-11-07 15:35:00,69.12,69.15,69.08,69.08,1721.0,55.2388,55.2628,55.2069,55.2069,1721.0
2018-11-07 15:40:00,69.1,69.14,69.06,69.09,2200.0,55.2229,55.2548,55.1909,55.2149,2200.0
2018-11-07 15:45:00,69.08,69.09,69.03,69.05,3100.0,55.2069,55.2149,55.1669,55.1829,3100.0
2018-11-07 15:50:00,69.07,69.1,69.05,69.08,4541.0,55.1989,55.2229,55.1829,55.2069,4541.0
2018-11-07 15:55:00,69.09,69.1,69.04,69.09,6483.0,55.2149,55.2229,55.1749,55.2149,6483.0
2018-11-08 09:30:00,68.37,68.54,68.37,68.54,300.0,55.3326,55.4702,55.3326,55.4702,300.0
2018-11-08 09:35:00,68.53,68.64,68.53,68.61,500.0,55.4621,55.5511,55.4621,55.5268,500.0
2018-11-08 09:40:00,68.61,68.61,68.61,68.61,0.0,55.5268,55.5268,55.5268,55.5268,0.0
2018-11-08 09:45:00,68.39,68.47,68.39,68.44,1250.0,55.3488,55.4135,55.3488,55.3893,1250.0
2018-11-08 09:50:00,68.36,68.36,68.17,68.24,800.0,55.3245,55.3245,55.1707,55.2274,800.0
2018-11-08 09:55:00,68.29,68.36,68.23,68.36,800.0,55.2679,55.3245,55.2193,55.3245,800.0
2018-11-08 10:00:00,68.25,68.28,68.23,68.28,600.0,55.2355,55.2598,55.2193,55.2598,600.0
2018-11-08 10:05:00,68.15,68.15,67.95,67.97,900.0,55.1546,55.1546,54.9927,55.0089,900.0
2018-11-08 10:10:00,67.94,67.94,67.83,67.83,500.0,54.9846,54.9846,54.8956,54.8956,500.0
2018-11-08 10:15:00,67.95,67.98,67.95,67.97,600.0,54.9927,55.017,54.9927,55.0089,600.0
2018-11-08 10:20:00,67.82,67.82,67.74,67.76,400.0,54.8875,54.8875,54.8227,54.8389,400.0
2018-11-08 10:25:00,67.69,67.71,67.62,67.67,400.0,54.7823,54.7985,54.7256,54.7661,400.0
2018-11-08 10:30:00,67.67,67.74,67.67,67.74,480.0,54.7661,54.8227,54.7661,54.8227,480.0
2018-11-08 10:35:00,67.72,67.76,67.61,67.61,500.0,54.8066,54.8389,54.7175,54.7175,500.0
2018-11-08 10:40:00,67.68,67.73,67.66,67.73,300.0,54.7742,54.8147,54.758,54.8147,300.0
2018-11-08 10:45:00,67.82,67.85,67.74,67.85,500.0,54.8875,54.9118,54.8227,54.9118,500.0
2018-11-08 10:50:00,67.84,67.93,67.82,67.93,300.0,54.9037,54.9765,54.8875,54.9765,300.0
2018-11-08 10:55:00,67.88,67.96,67.86,67.94,500.0,54.936,55.0008,54.9199,54.9846,500.0
2018-11-08 11:00:00,67.98,68.04,67.98,68.04,400.0,55.017,55.0655,55.017,55.0655,400.0
2018-11-08 11:05:00,67.98,68.06,67.98,68.06,500.0,55.017,55.0817,55.017,55.0817,500.0
2018-11-08 11:10:00,68.13,68.17,68.12,68.17,500.0,55.1384,55.1707,55.1303,55.1707,500.0
2018-11-08 11:15:00,68.1,68.13,68.1,68.13,400.0,55.1141,55.1384,55.1141,55.1384,400.0
2018-11-08 11:20:00,68.18,68.24,68.12,68.12,700.0,55.1788,55.2274,55.1303,55.1303,700.0
2018-11-08 11:25:00,68.06,68.06,67.98,67.98,200.0,55.0817,55.0817,55.017,55.017,200.0
2018-11-08 11:30:00,67.95,67.95,67.93,67.95,400.0,54.9927,54.9927,54.9765,54.9927,400.0
2018-11-08 11:35:00,67.82,67.82,67.78,67.78,200.0,54.8875,54.8875,54.8551,54.8551,200.0
2018-11-08 11:40:00,67.7,67.7,67.7,67.7,100.0,54.7904,54.7904,54.7904,54.7904,100.0
2018-11-08 11:45:00,67.75,67.75,67.75,67.75,100.0,54.8308,54.8308,54.8308,54.8308,100.0
2018-11-08 11:50:00,67.9,67.9,67.89,67.89,200.0,54.9522,54.9522,54.9441,54.9441,200.0
2018-11-08 11:55:00,67.93,68.01,67.93,68.01,300.0,54.9765,55.0413,54.9765,55.0413,300.0
2018-11-08 12:00:00,68.01,68.07,68.01,68.07,400.0,55.0413,55.0898,55.0413,55.0898,400.0
2018-11-08 12:05:00,68.08,68.13,68.08,68.13,200.0,55.0979,55.1384,55.0979,55.1384,200.0
2018-11-08 12:10:00,68.15,68.22,68.15,68.22,400.0,55.1546,55.2112,55.1546,55.2112,400.0
2018-11-08 12:15:00,68.25,68.25,68.22,68.22,300.0,55.2355,55.2355,55.2112,55.2112,300.0
2018-11-08 12:20:00,68.2,68.2,68.18,68.18,200.0,55.195,55.195,55.1788,55.1788,200.0
2018-11-08 12:25:00,68.19,68.21,68.19,68.21,200.0,55.1869,55.2031,55.1869,55.2031,200.0
2018-11-08 12:30:00,68.25,68.25,68.25,68.25,100.0,55.2355,55.2355,55.2355,55.2355,100.0
2018-11-08 12:35:00,68.19,68.19,68.19,68.19,100.0,55.1869,55.1869,55.1869,55.1869,100.0
2018-11-08 12:40:00,68.2,68.21,68.2,68.21,300.0,55.195,55.2031,55.195,55.2031,300.0
2018-11-08 12:45:00,68.24,68.35,68.24,68.34,300.0,55.2274,55.3164,55.2274,55.3083,300.0
2018-11-08 12:50:00,68.33,68.36,68.3,68.3,689.0,55.3002,55.3245,55.276,55.276,689.0
2018-11-08 12:55:00,68.28,68.28,68.28,68.28,300.0,55.2598,55.2598,55.2598,55.2598,300.0
2018-11-08 13:00:00,68.26,68.27,68.24,68.25,800.0,55.2436,55.2517,55.2274,55.2355,800.0
2018-11-08 13:05:00,68.22,68.22,68.12,68.12,200.0,55.2112,55.2112,55.1303,55.1303,200.0
2018-11-08 13:10:00,68.23,68.23,68.19,68.19,200.0,55.2193,55.2193,55.1869,55.1869,200.0
2018-11-08 13:15:00,68.2,68.2,68.2,68.2,200.0,55.195,55.195,55.195,55.195,200.0
2018-11-08 13:20:00,68.13,68.15,68.13,68.15,200.0,55.1384,55.1546,55.1384,55.1546,200.0
2018-11-08 13:25:00,68.14,68.21,68.14,68.21,600.0,55.1465,55.2031,55.1465,55.2031,600.0
2018-11-08 13:30:00,68.21,68.21,68.21,68.21,0.0,55.2031,55.2031,55.2031,55.2031,0.0
2018-11-08 13:35:00,68.17,68.17,68.16,68.16,200.0,55.1707,55.1707,55.1627,55.1627,200.0
2018-11-08 13:40:00,68.14,68.18,68.14,68.18,200.0,55.1465,55.1788,55.1465,55.1788,200.0
2018-11-08 13:45:00,68.14,68.14,68.09,68.09,200.0,55.1465,55.1465,55.106,55.106,200.0
2018-11-08 13:50:00,68.09,68.09,68.09,68.09,0.0,55.106,55.106,55.106,55.106,0.0
2018-11-08 13:55:00,68.19,68.19,68.15,68.17,500.0,55.1869,55.1869,55.1546,55.1707,500.0
2018-11-08 14:00:00,68.11,68.16,68.11,68.16,300.0,55.1222,55.1627,55.1222,55.1627,300.0
2018-11-08 14:05:00,68.26,68.37,68.26,68.37,200.0,55.2436,55.3326,55.2436,55.3326,200.0
2018-11-08 14:10:00,68.35,68.35,68.35,68.35,100.0,55.3164,55.3164,55.3164,55.3164,100.0
2018-11-08 14:15:00,68.25,68.26,68.25,68.26,200.0,55.2355,55.2436,55.2355,55.2436,200.0
2018-11-08 14:20:00,68.22,68.22,68.22,68.22,100.0,55.2112,55.2112,55.2112,55.2112,100.0
2018-11-08 14:25:00,68.23,68.23,68.2,68.2,200.0,55.2193,55.2193,55.195,55.195,200.0
2018-11-08 14:30:00,68.11,68.19,68.11,68.19,668.0,55.1222,55.1869,55.1222,55.1869,668.0
2018-11-08 14:35:00,68.18,68.18,68.17,68.18,400.0,55.1788,55.1788,55.1707,55.1788,400.0
2018-11-08 14:40:00,68.13,68.13,68.11,68.11,300.0,55.1384,55.1384,55.1222,55.1222,300.0
2018-11-08 14:45:00,68.22,68.22,68.22,68.22,100.0,55.2112,55.2112,55.2112,55.2112,100.0
2018-11-08 14:50:00,68.29,68.35,68.28,68.34,700.0,55.2679,55.3164,55.2598,55.3083,700.0
2018-11-08 14:55:00,68.33,68.36,68.33,68.34,600.0,55.3002,55.3245,55.3002,55.3083,600.0
2018-11-08 15:00:00,68.32,68.35,68.27,68.35,600.0,55.2921,55.3164,55.2517,55.3164,600.0
2018-11-08 15:05:00,68.39,68.41,68.37,68.37,600.0,55.3488,55.365,55.3326,55.3326,600.0
2018-11-08 15:10:00,68.39,68.43,68.38,68.42,800.0,55.3488,55.3812,55.3407,55.3731,800.0
2018-11-08 15:15:00,68.42,68.42,68.37,68.37,1000.0,55.3731,55.3731,55.3326,55.3326,1000.0
2018-11-08 15:20:00,68.44,68.52,68.44,68.52,800.0,55.3893,55.454,55.3893,55.454,800.0
2018-11-08 15:25:00,68.54,68.64,68.52,68.56,1200.0,55.4702,55.5511,55.454,55.4864,1200.0
2018-11-08 15:30:00,68.5,68.55,68.49,68.55,1400.0,55.4378,55.4783,55.4297,55.4783,1400.0
2018-11-08 15:35:00,68.54,68.6,68.48,68.48,2400.0,55.4702,55.5188,55.4216,55.4216,2400.0
2018-11-08 15:40:00,68.49,68.5,68.46,68.46,2400.0,55.4297,55.4378,55.4054,55.4054,2400.0
2018-11-08 15:45:00,68.44,68.51,68.43,68.49,3700.0,55.3893,55.4459,55.3812,55.4297,3700.0
2018-11-08 15:50:00,68.49,68.55,68.48,68.52,3484.0,55.4297,55.4783,55.4216,55.454,3484.0
2018-11-08 15:55:00,68.52,68.58,68.5,68.58,3801.0,55.454,55.5026,55.4378,55.5026,3801.0
2018-11-09 09:30:00,68.7,68.84,68.7,68.78,867.0,55.5997,55.713,55.5997,55.6644,867.0
2018-11-09 09:35:00,68.82,69.12,68.82,69.11,1100.0,55.6968,55.9396,55.6968,55.9315,1100.0
2018-11-09 09:40:00,69.2,69.4,69.2,69.24,843.0,56.0043,56.1662,56.0043,56.0367,843.0
2018-11-09 09:45:00,69.21,69.21,68.99,68.99,1200.0,56.0124,56.0124,55.8344,55.8344,1200.0
2018-11-09 09:50:00,68.98,69.04,68.95,69.04,600.0,55.8263,55.8748,55.802,55.8748,600.0
2018-11-09 09:55:00,69.1,69.13,68.99,69.08,1041.0,55.9234,55.9477,55.8344,55.9072,1041.0
2018-11-09 10:00:00,69.07,69.18,69.03,69.14,600.0,55.8991,55.9882,55.8668,55.9558,600.0
2018-11-09 10:05:00,69.14,69.41,69.14,69.41,958.0,55.9558,56.1743,55.9558,56.1743,958.0
2018-11-09 10:10:00,69.41,69.41,69.3,69.3,1879.0,56.1743,56.1743,56.0853,56.0853,1879.0
2018-11-09 10:15:00,69.31,69.38,69.17,69.17,1400.0,56.0934,56.15,55.9801,55.9801,1400.0
2018-11-09 10:20:00,69.25,69.34,69.24,69.34,2800.0,56.0448,56.1176,56.0367,56.1176,2800.0
2018-11-09 10:25:00,69.34,69.46,69.34,69.39,16569.0,56.1176,56.2148,56.1176,56.1581,16569.0
2018-11-09 10:30:00,69.32,69.33,69.27,69.3,1300.0,56.1015,56.1095,56.061,56.0853,1300.0
2018-11-09 10:35:00,69.31,69.37,69.26,69.26,1700.0,56.0934,56.1419,56.0529,56.0529,1700.0
2018-11-09 10:40:00,69.18,69.31,69.18,69.31,1300.0,55.9882,56.0934,55.9882,56.0934,1300.0
2018-11-09 10:45:00,69.35,69.35,69.18,69.21,1602.0,56.1257,56.1257,55.9882,56.0124,1602.0
2018-11-09 10:50:00,69.2,69.2,69.15,69.17,400.0,56.0043,56.0043,55.9639,55.9801,400.0
2018-11-09 10:55:00,69.22,69.31,69.2,69.31,1668.0,56.0205,56.0934,56.0043,56.0934,1668.0
2018-11-09 11:00:00,69.33,69.38,69.33,69.38,900.0,56.1095,56.15,56.1095,56.15,900.0
2018-11-09 11:05:00,69.36,69.4,69.34,69.39,6784.0,56.1338,56.1662,56.1176,56.1581,6784.0
2018-11-09 11:10:00,69.41,69.61,69.41,69.55,1300.0,56.1743,56.3362,56.1743,56.2876,1300.0
2018-11-09 11:15:00,69.58,69.64,69.58,69.6,1401.0,56.3119,56.3604,56.3119,56.3281,1401.0
2018-11-09 11:20:00,69.59,69.6,69.55,69.58,1800.0,56.32,56.3281,56.2876,56.3119,1800.0
2018-11-09 11:25:00,69.57,69.57,69.5,69.5,500.0,56.3038,56.3038,56.2471,56.2471,500.0
2018-11-09 11:30:00,69.56,69.56,69.5,69.5,1014.0,56.2957,56.2957,56.2471,56.2471,1014.0
2018-11-09 11:35:00,69.47,69.56,69.47,69.56,1000.0,56.2229,56.2957,56.2229,56.2957,1000.0
2018-11-09 11:40:00,69.56,69.56,69.44,69.44,1196.0,56.2957,56.2957,56.1986,56.1986,1196.0
2018-11-09 11:45:00,69.43,69.43,69.22,69.22,600.0,56.1905,56.1905,56.0205,56.0205,600.0
2018-11-09 11:50:00,69.17,69.26,69.14,69.26,1200.0,55.9801,56.0529,55.9558,56.0529,1200.0
2018-11-09 11:55:00,69.25,69.25,69.24,69.24,200.0,56.0448,56.0448,56.0367,56.0367,200.0
2018-11-09 12:00:00,69.29,69.32,69.28,69.28,600.0,56.0772,56.1015,56.0691,56.0691,600.0
2018-11-09 12:05:00,69.3,69.3,69.27,69.27,200.0,56.0853,56.0853,56.061,56.061,200.0
2018-11-09 12:10:00,69.21,69.21,69.1,69.14,800.0,56.0124,56.0124,55.9234,55.9558,800.0
2018-11-09 12:15:00,69.01,69.03,68.99,69.0,800.0,55.8506,55.8668,55.8344,55.8425,800.0
2018-11-09 12:20:00,68.95,69.07,68.95,69.06,1584.0,55.802,55.8991,55.802,55.891,1584.0
2018-11-09 12:25:00,69.06,69.06,69.03,69.04,400.0,55.891,55.891,55.8668,55.8748,400.0
2018-11-09 12:30:00,69.08,69.22,69.08,69.21,900.0,55.9072,56.0205,55.9072,56.0124,900.0
2018-11-09 12:35:00,69.24,69.31,69.24,69.27,1200.0,56.0367,56.0934,56.0367,56.061,1200.0
2018-11-09 12:40:00,69.24,69.26,69.22,69.22,600.0,56.0367,56.0529,56.0205,56.0205,600.0
2018-11-09 12:45:00,69.21,69.28,69.19,69.28,1300.0,56.0124,56.0691,55.9962,56.0691,1300.0
2018-11-09 12:50:00,69.27,69.31,69.23,69.29,500.0,56.061,56.0934,56.0286,56.0772,500.0
2018-11-09 12:55:00,69.25,69.27,69.24,69.26,519.0,56.0448,56.061,56.0367,56.0529,519.0
2018-11-09 13:00:00,69.23,69.25,69.22,69.22,900.0,56.0286,56.0448,56.0205,56.0205,900.0
2018-11-09 13:05:00,69.21,69.24,69.2,69.24,800.0,56.0124,56.0367,56.0043,56.0367,800.0
2018-11-09 13:10:00,69.28,69.34,69.25,69.25,1181.0,56.0691,56.1176,56.0448,56.0448,1181.0
2018-11-09 13:15:00,69.23,69.23,69.16,69.16,4209.0,56.0286,56.0286,55.972,55.972,4209.0
2018-11-09 13:20:00,69.16,69.23,69.16,69.22,991.0,55.972,56.0286,55.972,56.0205,991.0
2018-11-09 13:25:00,69.21,69.27,69.21,69.27,1100.0,56.0124,56.061,56.0124,56.061,1100.0
2018-11-09 13:30:00,69.24,69.24,69.09,69.13,1158.0,56.0367,56.0367,55.9153,55.9477,1158.0
2018-11-09 13:35:00,69.18,69.21,69.17,69.21,400.0,55.9882,56.0124,55.9801,56.0124,400.0
2018-11-09 13:40:00,69.19,69.24,69.17,69.18,1100.0,55.9962,56.0367,55.9801,55.9882,1100.0
2018-11-09 13:45:00,69.16,69.16,69.09,69.13,800.0,55.972,55.972,55.9153,55.9477,800.0
2018-11-09 13:50:00,69.17,69.21,69.17,69.19,900.0,55.9801,56.0124,55.9801,55.9962,900.0
2018-11-09 13:55:00,69.19,69.22,69.19,69.19,600.0,55.9962,56.0205,55.9962,55.9962,600.0
2018-11-09 14:00:00,69.19,69.25,69.18,69.24,1500.0,55.9962,56.0448,55.9882,56.0367,1500.0
2018-11-09 14:05:00,69.25,69.25,69.17,69.17,600.0,56.0448,56.0448,55.9801,55.9801,600.0
2018-11-09 14:10:00,69.17,69.22,69.17,69.22,1000.0,55.9801,56.0205,55.9801,56.0205,1000.0
2018-11-09 14:15:00,69.23,69.23,69.19,69.19,400.0,56.0286,56.0286,55.9962,55.9962,400.0
2018-11-09 14:20:00,69.19,69.23,69.18,69.21,700.0,55.9962,56.0286,55.9882,56.0124,700.0
2018-11-09 14:25:00,69.2,69.22,69.17,69.2,1000.0,56.0043,56.0205,55.9801,56.0043,1000.0
2018-11-09 14:30:00,69.22,69.28,69.22,69.25,500.0,56.0205,56.0691,56.0205,56.0448,500.0
2018-11-09 14:35:00,69.31,69.38,69.31,69.38,600.0,56.0934,56.15,56.0934,56.15,600.0
2018-11-09 14:40:00,69.42,69.42,69.37,69.41,700.0,56.1824,56.1824,56.1419,56.1743,700.0
2018-11-09 14:45:00,69.39,69.41,69.31,69.34,1200.0,56.1581,56.1743,56.0934,56.1176,1200.0
2018-11-09 14:50:00,69.36,69.4,69.34,69.38,700.0,56.1338,56.1662,56.1176,56.15,700.0
2018-11-09 14:55:00,69.42,69.48,69.42,69.42,1200.0,56.1824,56.2309,56.1824,56.1824,1200.0
2018-11-09 15:00:00,69.41,69.41,69.38,69.38,800.0,56.1743,56.1743,56.15,56.15,800.0
2018-11-09 15:05:00,69.35,69.4,69.35,69.4,900.0,56.1257,56.1662,56.1257,56.1662,900.0
2018-11-09 15:10:00,69.38,69.49,69.37,69.49,1611.0,56.15,56.239,56.1419,56.239,1611.0
2018-11-09 15:15:00,69.5,69.5,69.44,69.46,1300.0,56.2471,56.2471,56.1986,56.2148,1300.0
2018-11-09 15:20:00,69.55,69.64,69.52,69.64,870.0,56.2876,56.3604,56.2633,56.3604,870.0
2018-11-09 15:25:00,69.6,69.62,69.59,69.59,600.0,56.3281,56.3442,56.32,56.32,600.0
2018-11-09 15:30:00,69.59,69.65,69.58,69.58,1600.0,56.32,56.3685,56.3119,56.3119,1600.0
2018-11-09 15:35:00,69.53,69.61,69.52,69.61,2506.0,56.2714,56.3362,56.2633,56.3362,2506.0
2018-11-09 15:40:00,69.6,69.66,69.6,69.66,5569.0,56.3281,56.3766,56.3281,56.3766,5569.0
2018-11-09 15:45:00,69.68,69.72,69.5,69.5,2600.0,56.3928,56.4252,56.2471,56.2471,2600.0
2018-11-09 15:50:00,69.5,69.56,69.5,69.56,3899.0,56.2471,56.2957,56.2471,56.2957,3899.0
2018-11-09 15:55:00,69.58,69.58,69.46,69.51,4400.0,56.3119,56.3119,56.2148,56.2552,4400.0
2018-11-12 09:30:00,69.55,69.85,69.55,69.85,400.0,56.2876,56.5304,56.2876,56.5304,400.0
2018-11-12 09:35:00,69.95,69.96,69.93,69.96,700.0,56.6113,56.6194,56.5951,56.6194,700.0
2018-11-12 09:40:00,70.0,70.36,70.0,70.34,1400.0,56.6518,56.9431,56.6518,56.927,1400.0
2018-11-12 09:45:00,70.23,70.28,70.15,70.15,925.0,56.8379,56.8784,56.7732,56.7732,925.0
2018-11-12 09:50:00,70.25,70.25,70.14,70.14,500.0,56.8541,56.8541,56.7651,56.7651,500.0
2018-11-12 09:55:00,70.16,70.17,70.01,70.02,800.0,56.7813,56.7894,56.6599,56.668,800.0
2018-11-12 10:00:00,70.0,70.11,70.0,70.1,500.0,56.6518,56.7408,56.6518,56.7327,500.0
2018-11-12 10:05:00,70.1,70.1,70.1,70.1,0.0,56.7327,56.7327,56.7327,56.7327,0.0
2018-11-12 10:10:00,70.13,70.14,70.05,70.1,1037.0,56.757,56.7651,56.6923,56.7327,1037.0
2018-11-12 10:15:00,70.0,70.05,70.0,70.01,700.0,56.6518,56.6923,56.6518,56.6599,700.0
2018-11-12 10:20:00,70.02,70.09,70.0,70.09,500.0,56.668,56.7246,56.6518,56.7246,500.0
2018-11-12 10:25:00,70.1,70.1,70.1,70.1,300.0,56.7327,56.7327,56.7327,56.7327,300.0
2018-11-12 10:30:00,70.11,70.13,70.11,70.13,400.0,56.7408,56.757,56.7408,56.757,400.0
2018-11-12 10:35:00,70.2,70.2,70.06,70.06,700.0,56.8137,56.8137,56.7003,56.7003,700.0
2018-11-12 10:40:00,70.09,70.11,70.07,70.11,702.0,56.7246,56.7408,56.7084,56.7408,702.0
2018-11-12 10:45:00,70.21,70.22,70.14,70.14,500.0,56.8217,56.8298,56.7651,56.7651,500.0
2018-11-12 10:50:00,70.16,70.24,70.16,70.18,1100.0,56.7813,56.846,56.7813,56.7975,1100.0
2018-11-12 10:55:00,70.18,70.34,70.18,70.34,1000.0,56.7975,56.927,56.7975,56.927,1000.0
2018-11-12 11:00:00,70.35,70.41,70.35,70.41,1400.0,56.935,56.9836,56.935,56.9836,1400.0
2018-11-12 11:05:00,70.41,70.42,70.31,70.32,1900.0,56.9836,56.9917,56.9027,56.9108,1900.0
2018-11-12 11:10:00,70.28,70.3,70.26,70.28,4218.0,56.8784,56.8946,56.8622,56.8784,4218.0
2018-11-12 11:15:00,70.24,70.24,70.1,70.12,1400.0,56.846,56.846,56.7327,56.7489,1400.0
2018-11-12 11:20:00,70.12,70.21,70.12,70.14,1000.0,56.7489,56.8217,56.7489,56.7651,1000.0
2018-11-12 11:25:00,70.17,70.21,70.14,70.15,2388.0,56.7894,56.8217,56.7651,56.7732,2388.0
2018-11-12 11:30:00,70.09,70.14,70.03,70.05,500.0,56.7246,56.7651,56.6761,56.6923,500.0
2018-11-12 11:35:00,70.07,70.1,69.92,69.97,2200.0,56.7084,56.7327,56.587,56.6275,2200.0
2018-11-12 11:40:00,69.97,70.04,69.96,70.04,3000.0,56.6275,56.6842,56.6194,56.6842,3000.0
2018-11-12 11:45:00,70.0,70.03,69.96,69.96,1500.0,56.6518,56.6761,56.6194,56.6194,1500.0
2018-11-12 11:50:00,70.02,70.02,69.94,70.02,1100.0,56.668,56.668,56.6032,56.668,1100.0
2018-11-12 11:55:00,69.99,70.04,69.97,70.0,1300.0,56.6437,56.6842,56.6275,56.6518,1300.0
2018-11-12 12:00:00,69.99,70.0,69.99,70.0,500.0,56.6437,56.6518,56.6437,56.6518,500.0
2018-11-12 12:05:00,70.01,70.11,69.99,70.09,1500.0,56.6599,56.7408,56.6437,56.7246,1500.0
2018-11-12 12:10:00,70.11,70.2,70.11,70.2,1100.0,56.7408,56.8137,56.7408,56.8137,1100.0
2018-11-12 12:15:00,70.07,70.11,70.07,70.11,400.0,56.7084,56.7408,56.7084,56.7408,400.0
2018-11-12 12:20:00,70.06,70.1,70.04,70.1,500.0,56.7003,56.7327,56.6842,56.7327,500.0
2018-11-12 12:25:00,70.12,70.17,70.12,70.17,600.0,56.7489,56.7894,56.7489,56.7894,600.0
2018-11-12 12:30:00,70.19,70.19,70.13,70.13,300.0,56.8056,56.8056,56.757,56.757,300.0
2018-11-12 12:35:00,70.15,70.15,70.15,70.15,100.0,56.7732,56.7732,56.7732,56.7732,100.0
2018-11-12 12:40:00,70.21,70.28,70.21,70.28,500.0,56.8217,56.8784,56.8217,56.8784,500.0
2018-11-12 12:45:00,70.2,70.23,70.18,70.22,700.0,56.8137,56.8379,56.7975,56.8298,700.0
2018-11-12 12:50:00,70.19,70.19,70.14,70.14,300.0,56.8056,56.8056,56.7651,56.7651,300.0
2018-11-12 12:55:00,70.14,70.15,70.12,70.12,300.0,56.7651,56.7732,56.7489,56.7489,300.0
2018-11-12 13:00:00,70.09,70.16,70.09,70.16,200.0,56.7246,56.7813,56.7246,56.7813,200.0
2018-11-12 13:05:00,70.2,70.2,70.2,70.2,100.0,56.8137,56.8137,56.8137,56.8137,100.0
2018-11-12 13:10:00,70.22,70.22,70.22,70.22,300.0,56.8298,56.8298,56.8298,56.8298,300.0
2018-11-12 13:15:00,70.15,70.16,70.15,70.16,300.0,56.7732,56.7813,56.7732,56.7813,300.0
2018-11-12 13:20:00,70.15,70.15,70.08,70.09,600.0,56.7732,56.7732,56.7165,56.7246,600.0
2018-11-12 13:25:00,70.11,70.16,70.11,70.16,400.0,56.7408,56.7813,56.7408,56.7813,400.0
2018-11-12 13:30:00,70.15,70.16,70.15,70.16,200.0,56.7732,56.7813,56.7732,56.7813,200.0
2018-11-12 13:35:00,70.21,70.21,70.2,70.2,300.0,56.8217,56.8217,56.8137,56.8137,300.0
2018-11-12 13:40:00,70.19,70.2,70.14,70.14,1100.0,56.8056,56.8137,56.7651,56.7651,1100.0
2018-11-12 13:45:00,70.13,70.19,70.13,70.19,500.0,56.757,56.8056,56.757,56.8056,500.0
2018-11-12 13:50:00,70.22,70.27,70.22,70.25,700.0,56.8298,56.8703,56.8298,56.8541,700.0
2018-11-12 13:55:00,70.22,70.23,70.18,70.18,700.0,56.8298,56.8379,56.7975,56.7975,700.0
2018-11-12 14:00:00,70.17,70.25,70.17,70.25,1600.0,56.7894,56.8541,56.7894,56.8541,1600.0
2018-11-12 14:05:00,70.24,70.25,70.2,70.2,2199.0,56.846,56.8541,56.8137,56.8137,2199.0
2018-11-12 14:10:00,70.19,70.21,70.13,70.13,900.0,56.8056,56.8217,56.757,56.757,900.0
2018-11-12 14:15:00,70.12,70.21,70.08,70.21,864.0,56.7489,56.8217,56.7165,56.8217,864.0
2018-11-12 14:20:00,70.25,70.28,70.25,70.25,1100.0,56.8541,56.8784,56.8541,56.8541,1100.0
2018-11-12 14:25:00,70.24,70.25,70.23,70.25,600.0,56.846,56.8541,56.8379,56.8541,600.0
2018-11-12 14:30:00,70.24,70.26,70.24,70.26,200.0,56.846,56.8622,56.846,56.8622,200.0
2018-11-12 14:35:00,70.24,70.24,70.18,70.2,400.0,56.846,56.846,56.7975,56.8137,400.0
2018-11-12 14:40:00,70.18,70.23,70.18,70.23,600.0,56.7975,56.8379,56.7975,56.8379,600.0
2018-11-12 14:45:00,70.22,70.31,70.22,70.31,400.0,56.8298,56.9027,56.8298,56.9027,400.0
2018-11-12 14:50:00,70.3,70.33,70.26,70.26,1054.0,56.8946,56.9189,56.8622,56.8622,1054.0
2018-11-12 14:55:00,70.25,70.26,70.2,70.2,500.0,56.8541,56.8622,56.8137,56.8137,500.0
2018-11-12 15:00:00,70.18,70.22,70.18,70.18,1300.0,56.7975,56.8298,56.7975,56.7975,1300.0
2018-11-12 15:05:00,70.17,70.21,70.17,70.21,700.0,56.7894,56.8217,56.7894,56.8217,700.0
2018-11-12 15:10:00,70.2,70.31,70.17,70.29,670.0,56.8137,56.9027,56.7894,56.8865,670.0
2018-11-12 15:15:00,70.29,70.36,70.28,70.33,5100.0,56.8865,56.9431,56.8784,56.9189,5100.0
2018-11-12 15:20:00,70.36,70.42,70.35,70.35,10098.0,56.9431,56.9917,56.935,56.935,10098.0
2018-11-12 15:25:00,70.36,70.4,70.36,70.37,3155.0,56.9431,56.9755,56.9431,56.9512,3155.0
2018-11-12 15:30:00,70.37,70.37,70.24,70.24,3731.0,56.9512,56.9512,56.846,56.846,3731.0
2018-11-12 15:35:00,70.22,70.26,70.15,70.23,3767.0,56.8298,56.8622,56.7732,56.8379,3767.0
2018-11-12 15:40:00,70.19,70.2,70.11,70.11,7361.0,56.8056,56.8137,56.7408,56.7408,7361.0
2018-11-12 15:45:00,70.1,70.16,70.06,70.06,13409.0,56.7327,56.7813,56.7003,56.7003,13409.0
2018-11-12 15:50:00,70.07,70.08,69.84,69.84,7215.0,56.7084,56.7165,56.5223,56.5223,7215.0
2018-11-12 15:55:00,69.85,69.93,69.85,69.85,6464.0,56.5304,56.5951,56.5304,56.5304,6464.0
2018-11-13 09:30:00,69.6,69.71,69.6,69.71,200.0,56.3281,56.4171,56.3281,56.4171,200.0
2018-11-13 09:35:00,69.51,69.56,69.51,69.56,200.0,56.2552,56.2957,56.2552,56.2957,200.0
2018-11-13 09:40:00,69.5,69.64,69.5,69.64,200.0,56.2471,56.3604,56.2471,56.3604,200.0
2018-11-13 09:45:00,69.67,69.77,69.67,69.77,1600.0,56.3847,56.4656,56.3847,56.4656,1600.0
2018-11-13 09:50:00,69.82,69.95,69.77,69.94,3290.0,56.5061,56.6113,56.4656,56.6032,3290.0
2018-11-13 09:55:00,69.91,70.19,69.91,70.19,800.0,56.579,56.8056,56.579,56.8056,800.0
2018-11-13 10:00:00,70.21,70.21,70.05,70.06,900.0,56.8217,56.8217,56.6923,56.7003,900.0
2018-11-13 10:05:00,69.78,69.82,69.78,69.82,200.0,56.4737,56.5061,56.4737,56.5061,200.0
2018-11-13 10:10:00,69.79,69.83,69.78,69.79,400.0,56.4818,56.5142,56.4737,56.4818,400.0
2018-11-13 10:15:00,69.73,69.74,69.67,69.68,400.0,56.4333,56.4414,56.3847,56.3928,400.0
2018-11-13 10:20:00,69.57,69.57,69.5,69.5,200.0,56.3038,56.3038,56.2471,56.2471,200.0
2018-11-13 10:25:00,69.52,69.52,69.39,69.4,523.0,56.2633,56.2633,56.1581,56.1662,523.0
2018-11-13 10:30:00,69.45,69.48,69.45,69.48,300.0,56.2067,56.2309,56.2067,56.2309,300.0
2018-11-13 10:35:00,69.43,69.48,69.42,69.42,500.0,56.1905,56.2309,56.1824,56.1824,500.0
2018-11-13 10:40:00,69.44,69.58,69.44,69.58,700.0,56.1986,56.3119,56.1986,56.3119,700.0
2018-11-13 10:45:00,69.66,69.75,69.63,69.7,500.0,56.3766,56.4495,56.3523,56.409,500.0
2018-11-13 10:50:00,69.59,69.59,69.53,69.53,300.0,56.32,56.32,56.2714,56.2714,300.0
2018-11-13 10:55:00,69.53,69.55,69.47,69.47,4547.0,56.2714,56.2876,56.2229,56.2229,4547.0
2018-11-13 11:00:00,69.44,69.44,69.25,69.4,2700.0,56.1986,56.1986,56.0448,56.1662,2700.0
2018-11-13 11:05:00,69.3,69.33,69.23,69.23,900.0,56.0853,56.1095,56.0286,56.0286,900.0
2018-11-13 11:10:00,69.19,69.28,69.19,69.28,400.0,55.9962,56.0691,55.9962,56.0691,400.0
2018-11-13 11:15:00,69.27,69.27,69.24,69.24,400.0,56.061,56.061,56.0367,56.0367,400.0
2018-11-13 11:20:00,69.46,69.56,69.42,69.53,600.0,56.2148,56.2957,56.1824,56.2714,600.0
2018-11-13 11:25:00,69.48,69.48,69.41,69.41,202.0,56.2309,56.2309,56.1743,56.1743,202.0
2018-11-13 11:30:00,69.4,69.5,69.4,69.5,2300.0,56.1662,56.2471,56.1662,56.2471,2300.0
2018-11-13 11:35:00,69.48,69.58,69.48,69.52,9504.0,56.2309,56.3119,56.2309,56.2633,9504.0
2018-11-13 11:40:00,69.51,69.52,69.5,69.5,1500.0,56.2552,56.2633,56.2471,56.2471,1500.0
2018-11-13 11:45:00,69.52,69.57,69.52,69.54,600.0,56.2633,56.3038,56.2633,56.2795,600.0
2018-11-13 11:50:00,69.51,69.58,69.51,69.58,900.0,56.2552,56.3119,56.2552,56.3119,900.0
2018-11-13 11:55:00,69.6,69.6,69.53,69.53,200.0,56.3281,56.3281,56.2714,56.2714,200.0
2018-11-13 12:00:00,69.59,69.61,69.59,69.61,400.0,56.32,56.3362,56.32,56.3362,400.0
2018-11-13 12:05:00,69.5,69.5,69.49,69.49,200.0,56.2471,56.2471,56.239,56.239,200.0
2018-11-13 12:10:00,69.58,69.58,69.42,69.42,1100.0,56.3119,56.3119,56.1824,56.1824,1100.0
2018-11-13 12:15:00,69.41,69.41,69.37,69.39,700.0,56.1743,56.1743,56.1419,56.1581,700.0
2018-11-13 12:20:00,69.4,69.4,69.39,69.39,200.0,56.1662,56.1662,56.1581,56.1581,200.0
2018-11-13 12:25:00,69.47,69.47,69.43,69.43,400.0,56.2229,56.2229,56.1905,56.1905,400.0
2018-11-13 12:30:00,69.45,69.46,69.45,69.46,400.0,56.2067,56.2148,56.2067,56.2148,400.0
2018-11-13 12:35:00,69.44,69.45,69.43,69.45,400.0,56.1986,56.2067,56.1905,56.2067,400.0
2018-11-13 12:40:00,69.44,69.44,69.43,69.43,1000.0,56.1986,56.1986,56.1905,56.1905,1000.0
2018-11-13 12:45:00,69.43,69.43,69.43,69.43,0.0,56.1905,56.1905,56.1905,56.1905,0.0
2018-11-13 12:50:00,69.35,69.35,69.3,69.33,500.0,56.1257,56.1257,56.0853,56.1095,500.0
2018-11-13 12:55:00,69.29,69.34,69.29,69.34,200.0,56.0772,56.1176,56.0772,56.1176,200.0
2018-11-13 13:00:00,69.36,69.44,69.35,69.44,500.0,56.1338,56.1986,56.1257,56.1986,500.0
2018-11-13 13:05:00,69.47,69.49,69.47,69.48,557.0,56.2229,56.239,56.2229,56.2309,557.0
2018-11-13 13:10:00,69.51,69.51,69.48,69.48,1100.0,56.2552,56.2552,56.2309,56.2309,1100.0
2018-11-13 13:15:00,69.47,69.48,69.45,69.45,300.0,56.2229,56.2309,56.2067,56.2067,300.0
2018-11-13 13:20:00,69.46,69.46,69.42,69.43,700.0,56.2148,56.2148,56.1824,56.1905,700.0
2018-11-13 13:25:00,69.41,69.41,69.39,69.39,200.0,56.1743,56.1743,56.1581,56.1581,200.0
2018-11-13 13:30:00,69.45,69.55,69.45,69.55,400.0,56.2067,56.2876,56.2067,56.2876,400.0
2018-11-13 13:35:00,69.55,69.56,69.55,69.56,400.0,56.2876,56.2957,56.2876,56.2957,400.0
2018-11-13 13:40:00,69.57,69.57,69.57,69.57,100.0,56.3038,56.3038,56.3038,56.3038,100.0
2018-11-13 13:45:00,69.56,69.56,69.54,69.56,300.0,56.2957,56.2957,56.2795,56.2957,300.0
2018-11-13 13:50:00,69.57,69.61,69.57,69.61,300.0,56.3038,56.3362,56.3038,56.3362,300.0
2018-11-13 13:55:00,69.61,69.66,69.61,69.66,300.0,56.3362,56.3766,56.3362,56.3766,300.0
2018-11-13 14:00:00,69.64,69.65,69.64,69.65,300.0,56.3604,56.3685,56.3604,56.3685,300.0
2018-11-13 14:05:00,69.66,69.69,69.66,69.69,500.0,56.3766,56.4009,56.3766,56.4009,500.0
2018-11-13 14:10:00,69.65,69.65,69.63,69.63,300.0,56.3685,56.3685,56.3523,56.3523,300.0
2018-11-13 14:15:00,69.57,69.57,69.56,69.56,200.0,56.3038,56.3038,56.2957,56.2957,200.0
2018-11-13 14:20:00,69.51,69.51,69.48,69.48,200.0,56.2552,56.2552,56.2309,56.2309,200.0
2018-11-13 14:25:00,69.56,69.56,69.55,69.55,200.0,56.2957,56.2957,56.2876,56.2876,200.0
2018-11-13 14:30:00,69.57,69.57,69.55,69.55,700.0,56.3038,56.3038,56.2876,56.2876,700.0
2018-11-13 14:35:00,69.62,69.63,69.62,69.63,200.0,56.3442,56.3523,56.3442,56.3523,200.0
2018-11-13 14:40:00,69.62,69.62,69.49,69.49,699.0,56.3442,56.3442,56.239,56.239,699.0
2018-11-13 14:45:00,69.5,69.54,69.46,69.54,400.0,56.2471,56.2795,56.2148,56.2795,400.0
2018-11-13 14:50:00,69.55,69.55,69.53,69.54,400.0,56.2876,56.2876,56.2714,56.2795,400.0
2018-11-13 14:55:00,69.56,69.58,69.53,69.55,1100.0,56.2957,56.3119,56.2714,56.2876,1100.0
2018-11-13 15:00:00,69.54,69.57,69.52,69.56,1398.0,56.2795,56.3038,56.2633,56.2957,1398.0
2018-11-13 15:05:00,69.52,69.52,69.43,69.45,500.0,56.2633,56.2633,56.1905,56.2067,500.0
2018-11-13 15:10:00,69.45,69.47,69.45,69.47,300.0,56.2067,56.2229,56.2067,56.2229,300.0
2018-11-13 15:15:00,69.48,69.48,69.44,69.45,900.0,56.2309,56.2309,56.1986,56.2067,900.0
2018-11-13 15:20:00,69.48,69.5,69.43,69.46,1500.0,56.2309,56.2471,56.1905,56.2148,1500.0
2018-11-13 15:25:00,69.5,69.63,69.5,69.6,1500.0,56.2471,56.3523,56.2471,56.3281,1500.0
2018-11-13 15:30:00,69.59,69.61,69.48,69.48,800.0,56.32,56.3362,56.2309,56.2309,800.0
2018-11-13 15:35:00,69.54,69.74,69.54,69.71,1600.0,56.2795,56.4414,56.2795,56.4171,1600.0
2018-11-13 15:40:00,69.72,69.75,69.71,69.72,1431.0,56.4252,56.4495,56.4171,56.4252,1431.0
2018-11-13 15:45:00,69.71,69.81,69.71,69.76,2900.0,56.4171,56.498,56.4171,56.4576,2900.0
2018-11-13 15:50:00,69.77,69.81,69.75,69.76,2700.0,56.4656,56.498,56.4495,56.4576,2700.0
2018-11-13 15:55:00,69.76,69.76,69.6,69.6,5941.0,56.4576,56.4576,56.3281,56.3281,5941.0
2018-11-14 09:30:00,69.85,69.86,69.8,69.86,601.0,56.5304,56.5385,56.4899,56.5385,601.0
2018-11-14 09:35:00,69.82,69.95,69.73,69.95,700.0,56.5061,56.6113,56.4333,56.6113,700.0
2018-11-14 09:40:00,69.85,69.87,69.74,69.74,400.0,56.5304,56.5466,56.4414,56.4414,400.0
2018-11-14 09:45:00,69.63,69.67,69.63,69.67,200.0,56.3523,56.3847,56.3523,56.3847,200.0
2018-11-14 09:50:00,69.55,69.9,69.55,69.9,800.0,56.2876,56.5709,56.2876,56.5709,800.0
2018-11-14 09:55:00,69.85,69.85,69.76,69.76,200.0,56.5304,56.5304,56.4576,56.4576,200.0
2018-11-14 10:00:00,69.94,69.95,69.84,69.84,600.0,56.6032,56.6113,56.5223,56.5223,600.0
2018-11-14 10:05:00,69.88,69.88,69.82,69.87,600.0,56.5547,56.5547,56.5061,56.5466,600.0
2018-11-14 10:10:00,69.78,69.83,69.78,69.83,200.0,56.4737,56.5142,56.4737,56.5142,200.0
2018-11-14 10:15:00,69.8,69.81,69.79,69.81,400.0,56.4899,56.498,56.4818,56.498,400.0
2018-11-14 10:20:00,69.82,69.87,69.82,69.83,500.0,56.5061,56.5466,56.5061,56.5142,500.0
2018-11-14 10:25:00,69.8,69.89,69.77,69.77,700.0,56.4899,56.5628,56.4656,56.4656,700.0
2018-11-14 10:30:00,69.72,69.72,69.71,69.71,500.0,56.4252,56.4252,56.4171,56.4171,500.0
2018-11-14 10:35:00,69.7,69.8,69.7,69.8,200.0,56.409,56.4899,56.409,56.4899,200.0
2018-11-14 10:40:00,69.82,69.88,69.82,69.88,400.0,56.5061,56.5547,56.5061,56.5547,400.0
2018-11-14 10:45:00,69.88,69.9,69.87,69.87,500.0,56.5547,56.5709,56.5466,56.5466,500.0
2018-11-14 10:50:00,69.87,69.87,69.83,69.86,1548.0,56.5466,56.5466,56.5142,56.5385,1548.0
2018-11-14 10:55:00,69.83,69.83,69.76,69.76,400.0,56.5142,56.5142,56.4576,56.4576,400.0
2018-11-14 11:00:00,69.73,69.73,69.71,69.71,200.0,56.4333,56.4333,56.4171,56.4171,200.0
2018-11-14 11:05:00,69.63,69.63,69.63,69.63,100.0,56.3523,56.3523,56.3523,56.3523,100.0
2018-11-14 11:10:00,69.72,69.72,69.65,69.65,890.0,56.4252,56.4252,56.3685,56.3685,890.0
2018-11-14 11:15:00,69.67,69.67,69.65,69.65,300.0,56.3847,56.3847,56.3685,56.3685,300.0
2018-11-14 11:20:00,69.63,69.71,69.63,69.71,544.0,56.3523,56.4171,56.3523,56.4171,544.0
2018-11-14 11:25:00,69.78,69.83,69.69,69.69,900.0,56.4737,56.5142,56.4009,56.4009,900.0
2018-11-14 11:30:00,69.63,69.64,69.63,69.64,300.0,56.3523,56.3604,56.3523,56.3604,300.0
2018-11-14 11:35:00,69.64,69.64,69.64,69.64,0.0,56.3604,56.3604,56.3604,56.3604,0.0
2018-11-14 11:40:00,69.73,69.73,69.73,69.73,300.0,56.4333,56.4333,56.4333,56.4333,300.0
2018-11-14 11:45:00,69.72,69.74,69.72,69.74,200.0,56.4252,56.4414,56.4252,56.4414,200.0
2018-11-14 11:50:00,69.74,69.75,69.74,69.74,300.0,56.4414,56.4495,56.4414,56.4414,300.0
2018-11-14 11:55:00,69.8,69.83,69.8,69.83,700.0,56.4899,56.5142,56.4899,56.5142,700.0
2018-11-14 12:00:00,69.78,69.85,69.78,69.85,4592.0,56.4737,56.5304,56.4737,56.5304,4592.0
2018-11-14 12:05:00,69.91,69.91,69.91,69.91,100.0,56.579,56.579,56.579,56.579,100.0
2018-11-14 12:10:00,69.91,69.91,69.8,69.8,400.0,56.579,56.579,56.4899,56.4899,400.0
2018-11-14 12:15:00,69.81,69.81,69.81,69.81,100.0,56.498,56.498,56.498,56.498,100.0
2018-11-14 12:20:00,69.88,69.9,69.87,69.88,500.0,56.5547,56.5709,56.5466,56.5547,500.0
2018-11-14 12:25:00,69.92,69.92,69.84,69.9,1100.0,56.587,56.587,56.5223,56.5709,1100.0
2018-11-14 12:30:00,69.88,69.89,69.88,69.89,400.0,56.5547,56.5628,56.5547,56.5628,400.0
2018-11-14 12:35:00,69.89,69.92,69.82,69.92,700.0,56.5628,56.587,56.5061,56.587,700.0
2018-11-14 12:40:00,69.93,69.93,69.88,69.92,900.0,56.5951,56.5951,56.5547,56.587,900.0
2018-11-14 12:45:00,69.93,69.99,69.93,69.99,700.0,56.5951,56.6437,56.5951,56.6437,700.0
2018-11-14 12:50:00,69.98,70.09,69.95,70.05,9232.0,56.6356,56.7246,56.6113,56.6923,9232.0
2018-11-14 12:55:00,70.05,70.16,70.05,70.1,5747.0,56.6923,56.7813,56.6923,56.7327,5747.0
2018-11-14 13:00:00,70.01,70.06,70.01,70.03,7700.0,56.6599,56.7003,56.6599,56.6761,7700.0
2018-11-14 13:05:00,70.03,70.05,70.0,70.05,600.0,56.6761,56.6923,56.6518,56.6923,600.0
2018-11-14 13:10:00,70.1,70.17,70.09,70.16,800.0,56.7327,56.7894,56.7246,56.7813,800.0
2018-11-14 13:15:00,70.2,70.2,70.14,70.2,900.0,56.8137,56.8137,56.7651,56.8137,900.0
2018-11-14 13:20:00,70.17,70.17,70.1,70.16,500.0,56.7894,56.7894,56.7327,56.7813,500.0
2018-11-14 13:25:00,70.16,70.16,70.16,70.16,0.0,56.7813,56.7813,56.7813,56.7813,0.0
2018-11-14 13:30:00,69.97,69.98,69.97,69.98,200.0,56.6275,56.6356,56.6275,56.6356,200.0
2018-11-14 13:35:00,70.06,70.06,70.06,70.06,200.0,56.7003,56.7003,56.7003,56.7003,200.0
2018-11-14 13:40:00,70.08,70.1,70.06,70.06,300.0,56.7165,56.7327,56.7003,56.7003,300.0
2018-11-14 13:45:00,70.0,70.03,70.0,70.02,400.0,56.6518,56.6761,56.6518,56.668,400.0
2018-11-14 13:50:00,70.0,70.08,70.0,70.05,800.0,56.6518,56.7165,56.6518,56.6923,800.0
2018-11-14 13:55:00,70.11,70.11,70.07,70.07,500.0,56.7408,56.7408,56.7084,56.7084,500.0
2018-11-14 14:00:00,70.02,70.03,69.99,69.99,732.0,56.668,56.6761,56.6437,56.6437,732.0
2018-11-14 14:05:00,69.96,69.98,69.96,69.98,5583.0,56.6194,56.6356,56.6194,56.6356,5583.0
2018-11-14 14:10:00,69.98,70.01,69.96,70.01,15398.0,56.6356,56.6599,56.6194,56.6599,15398.0
2018-11-14 14:15:00,70.04,70.08,70.02,70.06,6880.0,56.6842,56.7165,56.668,56.7003,6880.0
2018-11-14 14:20:00,70.11,70.16,70.1,70.15,1139.0,56.7408,56.7813,56.7327,56.7732,1139.0
2018-11-14 14:25:00,70.14,70.17,70.14,70.16,800.0,56.7651,56.7894,56.7651,56.7813,800.0
2018-11-14 14:30:00,70.13,70.18,70.13,70.17,1667.0,56.757,56.7975,56.757,56.7894,1667.0
2018-11-14 14:35:00,70.18,70.25,70.18,70.21,5883.0,56.7975,56.8541,56.7975,56.8217,5883.0
2018-11-14 14:40:00,70.18,70.18,70.11,70.11,900.0,56.7975,56.7975,56.7408,56.7408,900.0
2018-11-14 14:45:00,70.13,70.16,70.13,70.16,590.0,56.757,56.7813,56.757,56.7813,590.0
2018-11-14 14:50:00,70.24,70.25,70.23,70.25,300.0,56.846,56.8541,56.8379,56.8541,300.0
2018-11-14 14:55:00,70.25,70.37,70.25,70.37,2800.0,56.8541,56.9512,56.8541,56.9512,2800.0
2018-11-14 15:00:00,70.35,70.35,70.27,70.33,821.0,56.935,56.935,56.8703,56.9189,821.0
2018-11-14 15:05:00,70.35,70.37,70.32,70.35,400.0,56.935,56.9512,56.9108,56.935,400.0
2018-11-14 15:10:00,70.37,70.38,70.31,70.31,600.0,56.9512,56.9593,56.9027,56.9027,600.0
2018-11-14 15:15:00,70.31,70.31,70.25,70.28,300.0,56.9027,56.9027,56.8541,56.8784,300.0
2018-11-14 15:20:00,70.27,70.3,70.26,70.27,1200.0,56.8703,56.8946,56.8622,56.8703,1200.0
2018-11-14 15:25:00,70.25,70.27,70.25,70.27,900.0,56.8541,56.8703,56.8541,56.8703,900.0
2018-11-14 15:30:00,70.34,70.36,70.3,70.32,1600.0,56.927,56.9431,56.8946,56.9108,1600.0
2018-11-14 15:35:00,70.28,70.32,70.28,70.32,2000.0,56.8784,56.9108,56.8784,56.9108,2000.0
2018-11-14 15:40:00,70.31,70.32,70.23,70.23,2600.0,56.9027,56.9108,56.8379,56.8379,2600.0
2018-11-14 15:45:00,70.24,70.24,70.12,70.13,1600.0,56.846,56.846,56.7489,56.757,1600.0
2018-11-14 15:50:00,70.13,70.16,70.02,70.02,5010.0,56.757,56.7813,56.668,56.668,5010.0
2018-11-14 15:55:00,70.01,70.17,70.0,70.11,4611.0,56.6599,56.7894,56.6518,56.7408,4611.0
2018-11-15 09:30:00,69.59,69.59,68.93,69.1,2077.0,56.32,56.32,55.7858,55.9234,2077.0
2018-11-15 09:35:00,69.04,69.19,68.94,69.19,5720.0,55.8748,55.9962,55.7939,55.9962,5720.0
2018-11-15 09:40:00,69.03,69.03,68.85,68.89,10164.0,55.8668,55.8668,55.7211,55.7535,10164.0
2018-11-15 09:45:00,68.89,69.16,68.89,69.13,3207.0,55.7535,55.972,55.7535,55.9477,3207.0
2018-11-15 09:50:00,69.12,69.12,68.91,68.91,800.0,55.9396,55.9396,55.7696,55.7696,800.0
2018-11-15 09:55:00,68.86,69.07,68.86,69.07,500.0,55.7292,55.8991,55.7292,55.8991,500.0
2018-11-15 10:00:00,69.1,69.23,69.07,69.23,618.0,55.9234,56.0286,55.8991,56.0286,618.0
2018-11-15 10:05:00,69.35,69.42,69.35,69.37,1200.0,56.1257,56.1824,56.1257,56.1419,1200.0
2018-11-15 10:10:00,69.3,69.3,69.3,69.3,100.0,56.0853,56.0853,56.0853,56.0853,100.0
2018-11-15 10:15:00,69.16,69.28,69.16,69.28,400.0,55.972,56.0691,55.972,56.0691,400.0
2018-11-15 10:20:00,69.41,69.45,69.41,69.41,700.0,56.1743,56.2067,56.1743,56.1743,700.0
2018-11-15 10:25:00,69.26,69.27,69.23,69.27,300.0,56.0529,56.061,56.0286,56.061,300.0
2018-11-15 10:30:00,69.2,69.35,69.2,69.35,500.0,56.0043,56.1257,56.0043,56.1257,500.0
2018-11-15 10:35:00,69.28,69.28,69.11,69.11,600.0,56.0691,56.0691,55.9315,55.9315,600.0
2018-11-15 10:40:00,69.13,69.22,69.13,69.22,200.0,55.9477,56.0205,55.9477,56.0205,200.0
2018-11-15 10:45:00,69.1,69.1,69.1,69.1,100.0,55.9234,55.9234,55.9234,55.9234,100.0
2018-11-15 10:50:00,69.03,69.03,68.96,68.96,400.0,55.8668,55.8668,55.8101,55.8101,400.0
2018-11-15 10:55:00,69.01,69.01,69.01,69.01,100.0,55.8506,55.8506,55.8506,55.8506,100.0
2018-11-15 11:00:00,69.17,69.17,69.02,69.11,1067.0,55.9801,55.9801,55.8587,55.9315,1067.0
2018-11-15 11:05:00,69.23,69.26,69.23,69.25,300.0,56.0286,56.0529,56.0286,56.0448,300.0
2018-11-15 11:10:00,69.32,69.32,69.31,69.32,300.0,56.1015,56.1015,56.0934,56.1015,300.0
2018-11-15 11:15:00,69.35,69.37,69.35,69.37,300.0,56.1257,56.1419,56.1257,56.1419,300.0
2018-11-15 11:20:00,69.34,69.34,69.29,69.29,200.0,56.1176,56.1176,56.0772,56.0772,200.0
2018-11-15 11:25:00,69.2,69.21,69.2,69.21,3100.0,56.0043,56.0124,56.0043,56.0124,3100.0
2018-11-15 11:30:00,69.3,69.38,69.3,69.38,900.0,56.0853,56.15,56.0853,56.15,900.0
2018-11-15 11:35:00,69.4,69.4,69.4,69.4,1600.0,56.1662,56.1662,56.1662,56.1662,1600.0
2018-11-15 11:40:00,69.41,69.45,69.37,69.37,500.0,56.1743,56.2067,56.1419,56.1419,500.0
2018-11-15 11:45:00,69.42,69.42,69.42,69.42,200.0,56.1824,56.1824,56.1824,56.1824,200.0
2018-11-15 11:50:00,69.34,69.46,69.32,69.46,700.0,56.1176,56.2148,56.1015,56.2148,700.0
2018-11-15 11:55:00,69.52,69.53,69.5,69.5,300.0,56.2633,56.2714,56.2471,56.2471,300.0
2018-11-15 12:00:00,69.54,69.56,69.44,69.44,300.0,56.2795,56.2957,56.1986,56.1986,300.0
2018-11-15 12:05:00,69.45,69.45,69.4,69.4,400.0,56.2067,56.2067,56.1662,56.1662,400.0
2018-11-15 12:10:00,69.3,69.3,69.28,69.28,300.0,56.0853,56.0853,56.0691,56.0691,300.0
2018-11-15 12:15:00,69.19,69.22,69.19,69.22,300.0,55.9962,56.0205,55.9962,56.0205,300.0
2018-11-15 12:20:00,69.21,69.3,69.21,69.3,300.0,56.0124,56.0853,56.0124,56.0853,300.0
2018-11-15 12:25:00,69.21,69.21,69.21,69.21,200.0,56.0124,56.0124,56.0124,56.0124,200.0
2018-11-15 12:30:00,69.24,69.24,69.24,69.24,100.0,56.0367,56.0367,56.0367,56.0367,100.0
2018-11-15 12:35:00,69.23,69.27,69.23,69.27,200.0,56.0286,56.061,56.0286,56.061,200.0
2018-11-15 12:40:00,69.28,69.3,69.28,69.3,200.0,56.0691,56.0853,56.0691,56.0853,200.0
2018-11-15 12:45:00,69.3,69.3,69.3,69.3,100.0,56.0853,56.0853,56.0853,56.0853,100.0
2018-11-15 12:50:00,69.25,69.26,69.18,69.18,1000.0,56.0448,56.0529,55.9882,55.9882,1000.0
2018-11-15 12:55:00,69.14,69.14,69.14,69.14,100.0,55.9558,55.9558,55.9558,55.9558,100.0
2018-11-15 13:00:00,69.14,69.14,69.14,69.14,0.0,55.9558,55.9558,55.9558,55.9558,0.0
2018-11-15 13:05:00,69.05,69.05,69.05,69.05,100.0,55.8829,55.8829,55.8829,55.8829,100.0
2018-11-15 13:10:00,69.08,69.12,69.08,69.12,300.0,55.9072,55.9396,55.9072,55.9396,300.0
2018-11-15 13:15:00,69.21,69.28,69.19,69.27,1000.0,56.0124,56.0691,55.9962,56.061,1000.0
2018-11-15 13:20:00,69.34,69.4,69.34,69.4,530.0,56.1176,56.1662,56.1176,56.1662,530.0
2018-11-15 13:25:00,69.46,69.46,69.39,69.39,300.0,56.2148,56.2148,56.1581,56.1581,300.0
2018-11-15 13:30:00,69.42,69.42,69.39,69.39,200.0,56.1824,56.1824,56.1581,56.1581,200.0
2018-11-15 13:35:00,69.4,69.4,69.36,69.36,400.0,56.1662,56.1662,56.1338,56.1338,400.0
2018-11-15 13:40:00,69.28,69.34,69.28,69.34,300.0,56.0691,56.1176,56.0691,56.1176,300.0
2018-11-15 13:45:00,69.37,69.45,69.36,69.45,900.0,56.1419,56.2067,56.1338,56.2067,900.0
2018-11-15 13:50:00,69.41,69.45,69.36,69.45,1400.0,56.1743,56.2067,56.1338,56.2067,1400.0
2018-11-15 13:55:00,69.43,69.45,69.39,69.39,600.0,56.1905,56.2067,56.1581,56.1581,600.0
2018-11-15 14:00:00,69.36,69.37,69.36,69.37,200.0,56.1338,56.1419,56.1338,56.1419,200.0
2018-11-15 14:05:00,69.35,69.35,69.33,69.33,300.0,56.1257,56.1257,56.1095,56.1095,300.0
2018-11-15 14:10:00,69.33,69.33,69.33,69.33,0.0,56.1095,56.1095,56.1095,56.1095,0.0
2018-11-15 14:15:00,69.25,69.25,69.25,69.25,100.0,56.0448,56.0448,56.0448,56.0448,100.0
2018-11-15 14:20:00,69.27,69.27,69.27,69.27,200.0,56.061,56.061,56.061,56.061,200.0
2018-11-15 14:25:00,69.33,69.39,69.33,69.39,400.0,56.1095,56.1581,56.1095,56.1581,400.0
2018-11-15 14:30:00,69.37,69.4,69.37,69.4,300.0,56.1419,56.1662,56.1419,56.1662,300.0
2018-11-15 14:35:00,69.35,69.36,69.3,69.3,300.0,56.1257,56.1338,56.0853,56.0853,300.0
2018-11-15 14:40:00,69.3,69.3,69.28,69.28,200.0,56.0853,56.0853,56.0691,56.0691,200.0
2018-11-15 14:45:00,69.3,69.33,69.3,69.33,400.0,56.0853,56.1095,56.0853,56.1095,400.0
2018-11-15 14:50:00,69.28,69.28,69.22,69.28,600.0,56.0691,56.0691,56.0205,56.0691,600.0
2018-11-15 14:55:00,69.29,69.32,69.25,69.31,600.0,56.0772,56.1015,56.0448,56.0934,600.0
2018-11-15 15:00:00,69.3,69.3,69.13,69.16,1200.0,56.0853,56.0853,55.9477,55.972,1200.0
2018-11-15 15:05:00,69.21,69.24,69.21,69.24,500.0,56.0124,56.0367,56.0124,56.0367,500.0
2018-11-15 15:10:00,69.28,69.33,69.27,69.33,700.0,56.0691,56.1095,56.061,56.1095,700.0
2018-11-15 15:15:00,69.29,69.29,69.27,69.27,200.0,56.0772,56.0772,56.061,56.061,200.0
2018-11-15 15:20:00,69.21,69.21,69.15,69.15,300.0,56.0124,56.0124,55.9639,55.9639,300.0
2018-11-15 15:25:00,69.21,69.25,69.16,69.16,600.0,56.0124,56.0448,55.972,55.972,600.0
2018-11-15 15:30:00,69.19,69.22,69.18,69.18,600.0,55.9962,56.0205,55.9882,55.9882,600.0
2018-11-15 15:35:00,69.19,69.22,69.15,69.22,1300.0,55.9962,56.0205,55.9639,56.0205,1300.0
2018-11-15 15:40:00,69.24,69.25,69.18,69.25,1500.0,56.0367,56.0448,55.9882,56.0448,1500.0
2018-11-15 15:45:00,69.24,69.26,69.13,69.16,1600.0,56.0367,56.0529,55.9477,55.972,1600.0
2018-11-15 15:50:00,69.14,69.26,69.14,69.24,2395.0,55.9558,56.0529,55.9558,56.0367,2395.0
2018-11-15 15:55:00,69.24,69.44,69.24,69.44,4800.0,56.0367,56.1986,56.0367,56.1986,4800.0
2018-11-16 09:30:00,69.6,69.77,69.31,69.32,1200.0,56.3281,56.4656,56.0934,56.1015,1200.0
2018-11-16 09:35:00,69.32,69.32,69.32,69.32,0.0,56.1015,56.1015,56.1015,56.1015,0.0
2018-11-16 09:40:00,69.52,69.52,69.42,69.47,400.0,56.2633,56.2633,56.1824,56.2229,400.0
2018-11-16 09:45:00,69.54,69.65,69.54,69.6,5393.0,56.2795,56.3685,56.2795,56.3281,5393.0
2018-11-16 09:50:00,69.65,69.7,69.6,69.6,500.0,56.3685,56.409,56.3281,56.3281,500.0
2018-11-16 09:55:00,69.67,69.67,69.6,69.6,300.0,56.3847,56.3847,56.3281,56.3281,300.0
2018-11-16 10:00:00,69.6,69.71,69.6,69.71,600.0,56.3281,56.4171,56.3281,56.4171,600.0
2018-11-16 10:05:00,69.64,69.68,69.63,69.63,300.0,56.3604,56.3928,56.3523,56.3523,300.0
2018-11-16 10:10:00,69.7,69.7,69.65,69.66,400.0,56.409,56.409,56.3685,56.3766,400.0
2018-11-16 10:15:00,69.71,69.74,69.68,69.68,7603.0,56.4171,56.4414,56.3928,56.3928,7603.0
2018-11-16 10:20:00,69.69,69.71,69.6,69.6,2100.0,56.4009,56.4171,56.3281,56.3281,2100.0
2018-11-16 10:25:00,69.64,69.64,69.53,69.58,1400.0,56.3604,56.3604,56.2714,56.3119,1400.0
2018-11-16 10:30:00,69.65,69.65,69.65,69.65,600.0,56.3685,56.3685,56.3685,56.3685,600.0
2018-11-16 10:35:00,69.65,69.7,69.65,69.7,900.0,56.3685,56.409,56.3685,56.409,900.0
2018-11-16 10:40:00,69.69,69.76,69.66,69.73,1200.0,56.4009,56.4576,56.3766,56.4333,1200.0
2018-11-16 10:45:00,69.67,69.82,69.67,69.82,400.0,56.3847,56.5061,56.3847,56.5061,400.0
2018-11-16 10:50:00,69.87,69.87,69.79,69.8,2100.0,56.5466,56.5466,56.4818,56.4899,2100.0
2018-11-16 10:55:00,69.83,69.85,69.83,69.85,400.0,56.5142,56.5304,56.5142,56.5304,400.0
2018-11-16 11:00:00,69.82,69.82,69.76,69.76,300.0,56.5061,56.5061,56.4576,56.4576,300.0
2018-11-16 11:05:00,69.77,69.79,69.7,69.79,2700.0,56.4656,56.4818,56.409,56.4818,2700.0
2018-11-16 11:10:00,69.79,69.84,69.79,69.84,6400.0,56.4818,56.5223,56.4818,56.5223,6400.0
2018-11-16 11:15:00,69.84,69.95,69.84,69.91,8928.0,56.5223,56.6113,56.5223,56.579,8928.0
2018-11-16 11:20:00,69.89,69.93,69.78,69.78,2200.0,56.5628,56.5951,56.4737,56.4737,2200.0
2018-11-16 11:25:00,69.74,69.75,69.72,69.72,700.0,56.4414,56.4495,56.4252,56.4252,700.0
2018-11-16 11:30:00,69.76,69.76,69.64,69.73,1000.0,56.4576,56.4576,56.3604,56.4333,1000.0
2018-11-16 11:35:00,69.73,69.73,69.61,69.63,1500.0,56.4333,56.4333,56.3362,56.3523,1500.0
2018-11-16 11:40:00,69.68,69.7,69.61,69.64,3900.0,56.3928,56.409,56.3362,56.3604,3900.0
2018-11-16 11:45:00,69.65,69.79,69.65,69.78,4900.0,56.3685,56.4818,56.3685,56.4737,4900.0
2018-11-16 11:50:00,69.79,69.84,69.79,69.84,5160.0,56.4818,56.5223,56.4818,56.5223,5160.0
2018-11-16 11:55:00,69.87,69.88,69.87,69.87,5900.0,56.5466,56.5547,56.5466,56.5466,5900.0
2018-11-16 12:00:00,69.88,69.97,69.87,69.96,2700.0,56.5547,56.6275,56.5466,56.6194,2700.0
2018-11-16 12:05:00,70.0,70.14,70.0,70.14,1800.0,56.6518,56.7651,56.6518,56.7651,1800.0
2018-11-16 12:10:00,70.08,70.08,70.01,70.03,700.0,56.7165,56.7165,56.6599,56.6761,700.0
2018-11-16 12:15:00,70.05,70.15,70.05,70.15,300.0,56.6923,56.7732,56.6923,56.7732,300.0
2018-11-16 12:20:00,70.17,70.2,70.17,70.2,400.0,56.7894,56.8137,56.7894,56.8137,400.0
2018-11-16 12:25:00,70.2,70.2,70.2,70.2,100.0,56.8137,56.8137,56.8137,56.8137,100.0
2018-11-16 12:30:00,70.15,70.24,70.14,70.24,1500.0,56.7732,56.846,56.7651,56.846,1500.0
2018-11-16 12:35:00,70.23,70.33,70.16,70.17,3800.0,56.8379,56.9189,56.7813,56.7894,3800.0
2018-11-16 12:40:00,70.15,70.15,70.03,70.04,1000.0,56.7732,56.7732,56.6761,56.6842,1000.0
2018-11-16 12:45:00,70.04,70.25,70.04,70.19,3600.0,56.6842,56.8541,56.6842,56.8056,3600.0
2018-11-16 12:50:00,70.17,70.17,70.11,70.15,1100.0,56.7894,56.7894,56.7408,56.7732,1100.0
2018-11-16 12:55:00,70.14,70.14,70.14,70.14,100.0,56.7651,56.7651,56.7651,56.7651,100.0
2018-11-16 13:00:00,70.15,70.17,70.14,70.15,600.0,56.7732,56.7894,56.7651,56.7732,600.0
2018-11-16 13:05:00,70.07,70.07,70.07,70.07,100.0,56.7084,56.7084,56.7084,56.7084,100.0
2018-11-16 13:10:00,70.15,70.23,70.15,70.23,300.0,56.7732,56.8379,56.7732,56.8379,300.0
2018-11-16 13:15:00,70.27,70.27,70.23,70.23,400.0,56.8703,56.8703,56.8379,56.8379,400.0
2018-11-16 13:20:00,70.12,70.14,70.12,70.14,400.0,56.7489,56.7651,56.7489,56.7651,400.0
2018-11-16 13:25:00,70.14,70.14,70.03,70.03,2700.0,56.7651,56.7651,56.6761,56.6761,2700.0
2018-11-16 13:30:00,70.03,70.03,70.03,70.03,0.0,56.6761,56.6761,56.6761,56.6761,0.0
2018-11-16 13:35:00,70.07,70.15,70.07,70.15,700.0,56.7084,56.7732,56.7084,56.7732,700.0
2018-11-16 13:40:00,70.05,70.09,70.02,70.09,500.0,56.6923,56.7246,56.668,56.7246,500.0
2018-11-16 13:45:00,70.1,70.1,70.06,70.06,200.0,56.7327,56.7327,56.7003,56.7003,200.0
2018-11-16 13:50:00,70.07,70.07,70.07,70.07,100.0,56.7084,56.7084,56.7084,56.7084,100.0
2018-11-16 13:55:00,70.01,70.04,69.99,69.99,800.0,56.6599,56.6842,56.6437,56.6437,800.0
2018-11-16 14:00:00,70.01,70.04,69.97,69.97,500.0,56.6599,56.6842,56.6275,56.6275,500.0
2018-11-16 14:05:00,70.07,70.07,70.02,70.03,300.0,56.7084,56.7084,56.668,56.6761,300.0
2018-11-16 14:10:00,70.03,70.03,70.03,70.03,0.0,56.6761,56.6761,56.6761,56.6761,0.0
2018-11-16 14:15:00,69.94,70.05,69.94,70.05,300.0,56.6032,56.6923,56.6032,56.6923,300.0
2018-11-16 14:20:00,70.05,70.05,69.94,69.94,1000.0,56.6923,56.6923,56.6032,56.6032,1000.0
2018-11-16 14:25:00,70.0,70.01,70.0,70.01,400.0,56.6518,56.6599,56.6518,56.6599,400.0
2018-11-16 14:30:00,70.07,70.07,70.07,70.07,100.0,56.7084,56.7084,56.7084,56.7084,100.0
2018-11-16 14:35:00,70.05,70.06,70.05,70.06,1000.0,56.6923,56.7003,56.6923,56.7003,1000.0
2018-11-16 14:40:00,70.11,70.13,70.07,70.1,805.0,56.7408,56.757,56.7084,56.7327,805.0
2018-11-16 14:45:00,70.13,70.2,70.13,70.19,1100.0,56.757,56.8137,56.757,56.8056,1100.0
2018-11-16 14:50:00,70.18,70.18,70.1,70.13,800.0,56.7975,56.7975,56.7327,56.757,800.0
2018-11-16 14:55:00,70.12,70.15,70.12,70.15,533.0,56.7489,56.7732,56.7489,56.7732,533.0
2018-11-16 15:00:00,70.15,70.22,70.15,70.19,1334.0,56.7732,56.8298,56.7732,56.8056,1334.0
2018-11-16 15:05:00,70.15,70.17,70.15,70.17,1345.0,56.7732,56.7894,56.7732,56.7894,1345.0
2018-11-16 15:10:00,70.18,70.19,70.15,70.15,2452.0,56.7975,56.8056,56.7732,56.7732,2452.0
2018-11-16 15:15:00,70.19,70.22,70.17,70.22,900.0,56.8056,56.8298,56.7894,56.8298,900.0
2018-11-16 15:20:00,70.22,70.24,70.18,70.2,1000.0,56.8298,56.846,56.7975,56.8137,1000.0
2018-11-16 15:25:00,70.21,70.25,70.21,70.21,1473.0,56.8217,56.8541,56.8217,56.8217,1473.0
2018-11-16 15:30:00,70.19,70.26,70.19,70.22,7454.0,56.8056,56.8622,56.8056,56.8298,7454.0
2018-11-16 15:35:00,70.19,70.26,70.19,70.26,1638.0,56.8056,56.8622,56.8056,56.8622,1638.0
2018-11-16 15:40:00,70.26,70.34,70.26,70.34,7402.0,56.8622,56.927,56.8622,56.927,7402.0
2018-11-16 15:45:00,70.36,70.36,70.28,70.32,2699.0,56.9431,56.9431,56.8784,56.9108,2699.0
2018-11-16 15:50:00,70.32,70.33,70.27,70.29,4439.0,56.9108,56.9189,56.8703,56.8865,4439.0
2018-11-16 15:55:00,70.3,70.41,70.25,70.34,7696.0,56.8946,56.9836,56.8541,56.927,7696.0
2018-11-19 09:30:00,70.45,70.77,70.45,70.77,200.0,57.016,57.275,57.016,57.275,200.0
2018-11-19 09:35:00,70.77,70.81,70.58,70.59,500.0,57.275,57.3073,57.1212,57.1293,500.0
2018-11-19 09:40:00,70.61,70.69,70.61,70.62,900.0,57.1455,57.2102,57.1455,57.1536,900.0
2018-11-19 09:45:00,70.74,70.75,70.72,70.72,300.0,57.2507,57.2588,57.2345,57.2345,300.0
2018-11-19 09:50:00,70.8,70.81,70.8,70.81,400.0,57.2992,57.3073,57.2992,57.3073,400.0
2018-11-19 09:55:00,70.8,70.96,70.8,70.94,4740.0,57.2992,57.4287,57.2992,57.4125,4740.0
2018-11-19 10:00:00,70.88,70.89,70.85,70.87,4500.0,57.364,57.3721,57.3397,57.3559,4500.0
2018-11-19 10:05:00,70.86,70.93,70.82,70.84,1700.0,57.3478,57.4044,57.3154,57.3316,1700.0
2018-11-19 10:10:00,70.81,70.88,70.81,70.87,300.0,57.3073,57.364,57.3073,57.3559,300.0
2018-11-19 10:15:00,70.84,70.92,70.83,70.92,600.0,57.3316,57.3964,57.3235,57.3964,600.0
2018-11-19 10:20:00,70.94,70.94,70.84,70.87,500.0,57.4125,57.4125,57.3316,57.3559,500.0
2018-11-19 10:25:00,70.93,70.93,70.85,70.85,600.0,57.4044,57.4044,57.3397,57.3397,600.0
2018-11-19 10:30:00,70.9,70.9,70.79,70.79,600.0,57.3802,57.3802,57.2911,57.2911,600.0
2018-11-19 10:35:00,70.79,70.79,70.5,70.5,1550.0,57.2911,57.2911,57.0564,57.0564,1550.0
2018-11-19 10:40:00,70.54,70.55,70.52,70.55,500.0,57.0888,57.0969,57.0726,57.0969,500.0
2018-11-19 10:45:00,70.48,70.63,70.47,70.63,1300.0,57.0403,57.1617,57.0322,57.1617,1300.0
2018-11-19 10:50:00,70.59,70.67,70.59,70.64,700.0,57.1293,57.194,57.1293,57.1697,700.0
2018-11-19 10:55:00,70.61,70.63,70.6,70.63,300.0,57.1455,57.1617,57.1374,57.1617,300.0
2018-11-19 11:00:00,70.55,70.55,70.55,70.55,100.0,57.0969,57.0969,57.0969,57.0969,100.0
2018-11-19 11:05:00,70.58,70.66,70.58,70.66,400.0,57.1212,57.1859,57.1212,57.1859,400.0
2018-11-19 11:10:00,70.62,70.62,70.5,70.5,400.0,57.1536,57.1536,57.0564,57.0564,400.0
2018-11-19 11:15:00,70.5,70.5,70.38,70.38,600.0,57.0564,57.0564,56.9593,56.9593,600.0
2018-11-19 11:20:00,70.31,70.43,70.31,70.43,400.0,56.9027,56.9998,56.9027,56.9998,400.0
2018-11-19 11:25:00,70.49,70.55,70.49,70.52,1195.0,57.0484,57.0969,57.0484,57.0726,1195.0
2018-11-19 11:30:00,70.53,70.59,70.53,70.56,700.0,57.0807,57.1293,57.0807,57.105,700.0
2018-11-19 11:35:00,70.49,70.49,70.44,70.44,900.0,57.0484,57.0484,57.0079,57.0079,900.0
2018-11-19 11:40:00,70.46,70.47,70.46,70.46,300.0,57.0241,57.0322,57.0241,57.0241,300.0
2018-11-19 11:45:00,70.36,70.44,70.34,70.44,400.0,56.9431,57.0079,56.927,57.0079,400.0
2018-11-19 11:50:00,70.38,70.38,70.31,70.33,700.0,56.9593,56.9593,56.9027,56.9189,700.0
2018-11-19 11:55:00,70.35,70.35,70.35,70.35,100.0,56.935,56.935,56.935,56.935,100.0
2018-11-19 12:00:00,70.22,70.23,70.22,70.23,200.0,56.8298,56.8379,56.8298,56.8379,200.0
2018-11-19 12:05:00,70.2,70.2,70.13,70.13,600.0,56.8137,56.8137,56.757,56.757,600.0
2018-11-19 12:10:00,70.19,70.31,70.19,70.26,1300.0,56.8056,56.9027,56.8056,56.8622,1300.0
2018-11-19 12:15:00,70.22,70.22,70.15,70.17,1000.0,56.8298,56.8298,56.7732,56.7894,1000.0
2018-11-19 12:20:00,70.17,70.26,70.17,70.26,200.0,56.7894,56.8622,56.7894,56.8622,200.0
2018-11-19 12:25:00,70.19,70.27,70.19,70.25,800.0,56.8056,56.8703,56.8056,56.8541,800.0
2018-11-19 12:30:00,70.24,70.24,70.12,70.13,500.0,56.846,56.846,56.7489,56.757,500.0
2018-11-19 12:35:00,70.25,70.26,70.25,70.26,300.0,56.8541,56.8622,56.8541,56.8622,300.0
2018-11-19 12:40:00,70.3,70.3,70.25,70.28,400.0,56.8946,56.8946,56.8541,56.8784,400.0
2018-11-19 12:45:00,70.28,70.29,70.2,70.2,800.0,56.8784,56.8865,56.8137,56.8137,800.0
2018-11-19 12:50:00,70.21,70.31,70.21,70.31,600.0,56.8217,56.9027,56.8217,56.9027,600.0
2018-11-19 12:55:00,70.25,70.25,70.19,70.25,700.0,56.8541,56.8541,56.8056,56.8541,700.0
2018-11-19 13:00:00,70.27,70.27,70.27,70.27,300.0,56.8703,56.8703,56.8703,56.8703,300.0
2018-11-19 13:05:00,70.31,70.33,70.25,70.25,500.0,56.9027,56.9189,56.8541,56.8541,500.0
2018-11-19 13:10:00,70.3,70.33,70.27,70.33,700.0,56.8946,56.9189,56.8703,56.9189,700.0
2018-11-19 13:15:00,70.29,70.34,70.29,70.34,500.0,56.8865,56.927,56.8865,56.927,500.0
2018-11-19 13:20:00,70.33,70.39,70.31,70.39,501.0,56.9189,56.9674,56.9027,56.9674,501.0
2018-11-19 13:25:00,70.3,70.3,70.27,70.27,400.0,56.8946,56.8946,56.8703,56.8703,400.0
2018-11-19 13:30:00,70.32,70.32,70.21,70.21,900.0,56.9108,56.9108,56.8217,56.8217,900.0
2018-11-19 13:35:00,70.23,70.3,70.23,70.25,1200.0,56.8379,56.8946,56.8379,56.8541,1200.0
2018-11-19 13:40:00,70.23,70.31,70.23,70.31,300.0,56.8379,56.9027,56.8379,56.9027,300.0
2018-11-19 13:45:00,70.34,70.34,70.28,70.28,400.0,56.927,56.927,56.8784,56.8784,400.0
2018-11-19 13:50:00,70.3,70.3,70.27,70.27,300.0,56.8946,56.8946,56.8703,56.8703,300.0
2018-11-19 13:55:00,70.24,70.24,70.19,70.19,400.0,56.846,56.846,56.8056,56.8056,400.0
2018-11-19 14:00:00,70.13,70.18,70.13,70.17,600.0,56.757,56.7975,56.757,56.7894,600.0
2018-11-19 14:05:00,70.17,70.22,70.17,70.22,500.0,56.7894,56.8298,56.7894,56.8298,500.0
2018-11-19 14:10:00,70.07,70.07,70.02,70.05,600.0,56.7084,56.7084,56.668,56.6923,600.0
2018-11-19 14:15:00,70.07,70.17,70.07,70.17,300.0,56.7084,56.7894,56.7084,56.7894,300.0
2018-11-19 14:20:00,70.18,70.18,70.08,70.09,600.0,56.7975,56.7975,56.7165,56.7246,600.0
2018-11-19 14:25:00,70.18,70.18,70.1,70.1,661.0,56.7975,56.7975,56.7327,56.7327,661.0
2018-11-19 14:30:00,70.15,70.15,70.11,70.11,200.0,56.7732,56.7732,56.7408,56.7408,200.0
2018-11-19 14:35:00,70.09,70.14,70.09,70.14,200.0,56.7246,56.7651,56.7246,56.7651,200.0
2018-11-19 14:40:00,70.18,70.19,70.15,70.15,500.0,56.7975,56.8056,56.7732,56.7732,500.0
2018-11-19 14:45:00,70.12,70.15,70.08,70.15,635.0,56.7489,56.7732,56.7165,56.7732,635.0
2018-11-19 14:50:00,70.14,70.19,70.14,70.19,600.0,56.7651,56.8056,56.7651,56.8056,600.0
2018-11-19 14:55:00,70.2,70.2,70.13,70.2,600.0,56.8137,56.8137,56.757,56.8137,600.0
2018-11-19 15:00:00,70.16,70.16,70.13,70.13,700.0,56.7813,56.7813,56.757,56.757,700.0
2018-11-19 15:05:00,70.13,70.18,70.13,70.18,200.0,56.757,56.7975,56.757,56.7975,200.0
2018-11-19 15:10:00,70.21,70.27,70.21,70.27,300.0,56.8217,56.8703,56.8217,56.8703,300.0
2018-11-19 15:15:00,70.26,70.27,70.21,70.27,600.0,56.8622,56.8703,56.8217,56.8703,600.0
2018-11-19 15:20:00,70.27,70.27,70.24,70.24,300.0,56.8703,56.8703,56.846,56.846,300.0
2018-11-19 15:25:00,70.23,70.27,70.19,70.2,703.0,56.8379,56.8703,56.8056,56.8137,703.0
2018-11-19 15:30:00,70.25,70.25,70.23,70.24,400.0,56.8541,56.8541,56.8379,56.846,400.0
2018-11-19 15:35:00,70.2,70.27,70.2,70.27,700.0,56.8137,56.8703,56.8137,56.8703,700.0
2018-11-19 15:40:00,70.25,70.25,70.13,70.17,1000.0,56.8541,56.8541,56.757,56.7894,1000.0
2018-11-19 15:45:00,70.16,70.17,70.12,70.17,1950.0,56.7813,56.7894,56.7489,56.7894,1950.0
2018-11-19 15:50:00,70.17,70.21,70.14,70.21,1500.0,56.7894,56.8217,56.7651,56.8217,1500.0
2018-11-19 15:55:00,70.22,70.31,70.22,70.31,1700.0,56.8298,56.9027,56.8298,56.9027,1700.0
2018-11-20 09:30:00,70.15,71.01,70.15,71.01,300.0,56.7732,57.4692,56.7732,57.4692,300.0
2018-11-20 09:35:00,70.65,70.79,70.65,70.79,300.0,57.1778,57.2911,57.1778,57.2911,300.0
2018-11-20 09:40:00,70.83,70.87,70.83,70.85,400.0,57.3235,57.3559,57.3235,57.3397,400.0
2018-11-20 09:45:00,70.77,71.06,70.72,71.06,1010.0,57.275,57.5097,57.2345,57.5097,1010.0
2018-11-20 09:50:00,71.01,71.06,71.01,71.02,300.0,57.4692,57.5097,57.4692,57.4773,300.0
2018-11-20 09:55:00,71.09,71.12,71.01,71.01,300.0,57.5339,57.5582,57.4692,57.4692,300.0
2018-11-20 10:00:00,70.95,70.95,70.95,70.95,100.0,57.4206,57.4206,57.4206,57.4206,100.0
2018-11-20 10:05:00,70.84,70.86,70.78,70.8,600.0,57.3316,57.3478,57.2831,57.2992,600.0
2018-11-20 10:10:00,70.94,71.05,70.94,71.02,1000.0,57.4125,57.5016,57.4125,57.4773,1000.0
2018-11-20 10:15:00,71.06,71.19,71.03,71.17,916.0,57.5097,57.6149,57.4854,57.5987,916.0
2018-11-20 10:20:00,71.17,71.23,71.12,71.22,1300.0,57.5987,57.6472,57.5582,57.6391,1300.0
2018-11-20 10:25:00,71.07,71.27,71.07,71.25,1000.0,57.5178,57.6796,57.5178,57.6634,1000.0
2018-11-20 10:30:00,71.19,71.19,70.98,70.98,600.0,57.6149,57.6149,57.4449,57.4449,600.0
2018-11-20 10:35:00,70.85,70.85,70.8,70.81,800.0,57.3397,57.3397,57.2992,57.3073,800.0
2018-11-20 10:40:00,70.87,70.87,70.8,70.8,2300.0,57.3559,57.3559,57.2992,57.2992,2300.0
2018-11-20 10:45:00,70.8,70.95,70.8,70.91,3394.0,57.2992,57.4206,57.2992,57.3883,3394.0
2018-11-20 10:50:00,70.85,70.92,70.8,70.81,10502.0,57.3397,57.3964,57.2992,57.3073,10502.0
2018-11-20 10:55:00,70.81,70.93,70.69,70.73,5215.0,57.3073,57.4044,57.2102,57.2426,5215.0
2018-11-20 11:00:00,70.74,70.75,70.36,70.41,1500.0,57.2507,57.2588,56.9431,56.9836,1500.0
2018-11-20 11:05:00,70.45,70.53,70.43,70.53,900.0,57.016,57.0807,56.9998,57.0807,900.0
2018-11-20 11:10:00,70.5,70.65,70.49,70.65,600.0,57.0564,57.1778,57.0484,57.1778,600.0
2018-11-20 11:15:00,70.67,70.83,70.61,70.81,4700.0,57.194,57.3235,57.1455,57.3073,4700.0
2018-11-20 11:20:00,70.82,70.86,70.73,70.78,1200.0,57.3154,57.3478,57.2426,57.2831,1200.0
2018-11-20 11:25:00,70.85,70.85,70.72,70.73,500.0,57.3397,57.3397,57.2345,57.2426,500.0
2018-11-20 11:30:00,70.79,70.79,70.69,70.7,1700.0,57.2911,57.2911,57.2102,57.2183,1700.0
2018-11-20 11:35:00,70.71,70.73,70.61,70.63,1200.0,57.2264,57.2426,57.1455,57.1617,1200.0
2018-11-20 11:40:00,70.77,70.83,70.74,70.82,800.0,57.275,57.3235,57.2507,57.3154,800.0
2018-11-20 11:45:00,70.86,70.91,70.86,70.87,819.0,57.3478,57.3883,57.3478,57.3559,819.0
2018-11-20 11:50:00,70.83,70.84,70.8,70.81,1240.0,57.3235,57.3316,57.2992,57.3073,1240.0
2018-11-20 11:55:00,70.86,70.97,70.86,70.94,1000.0,57.3478,57.4368,57.3478,57.4125,1000.0
2018-11-20 12:00:00,70.95,70.97,70.94,70.96,900.0,57.4206,57.4368,57.4125,57.4287,900.0
2018-11-20 12:05:00,70.91,70.91,70.87,70.88,400.0,57.3883,57.3883,57.3559,57.364,400.0
2018-11-20 12:10:00,70.86,70.86,70.8,70.8,700.0,57.3478,57.3478,57.2992,57.2992,700.0
2018-11-20 12:15:00,70.79,70.79,70.69,70.72,900.0,57.2911,57.2911,57.2102,57.2345,900.0
2018-11-20 12:20:00,70.61,70.62,70.5,70.56,900.0,57.1455,57.1536,57.0564,57.105,900.0
2018-11-20 12:25:00,70.58,70.6,70.54,70.55,7870.0,57.1212,57.1374,57.0888,57.0969,7870.0
2018-11-20 12:30:00,70.58,70.71,70.58,70.59,3763.0,57.1212,57.2264,57.1212,57.1293,3763.0
2018-11-20 12:35:00,70.54,70.63,70.51,70.51,1253.0,57.0888,57.1617,57.0645,57.0645,1253.0
2018-11-20 12:40:00,70.55,70.62,70.53,70.62,849.0,57.0969,57.1536,57.0807,57.1536,849.0
2018-11-20 12:45:00,70.61,70.64,70.55,70.6,1600.0,57.1455,57.1697,57.0969,57.1374,1600.0
2018-11-20 12:50:00,70.6,70.64,70.54,70.56,2700.0,57.1374,57.1697,57.0888,57.105,2700.0
2018-11-20 12:55:00,70.55,70.55,70.47,70.51,2800.0,57.0969,57.0969,57.0322,57.0645,2800.0
2018-11-20 13:00:00,70.49,70.49,70.2,70.21,7145.0,57.0484,57.0484,56.8137,56.8217,7145.0
2018-11-20 13:05:00,70.23,70.43,70.23,70.43,500.0,56.8379,56.9998,56.8379,56.9998,500.0
2018-11-20 13:10:00,70.4,70.48,70.4,70.42,600.0,56.9755,57.0403,56.9755,56.9917,600.0
2018-11-20 13:15:00,70.59,70.62,70.56,70.56,4350.0,57.1293,57.1536,57.105,57.105,4350.0
2018-11-20 13:20:00,70.54,70.59,70.53,70.54,1000.0,57.0888,57.1293,57.0807,57.0888,1000.0
2018-11-20 13:25:00,70.51,70.51,70.46,70.47,2300.0,57.0645,57.0645,57.0241,57.0322,2300.0
2018-11-20 13:30:00,70.48,70.48,70.39,70.43,3400.0,57.0403,57.0403,56.9674,56.9998,3400.0
2018-11-20 13:35:00,70.43,70.5,70.42,70.49,1500.0,56.9998,57.0564,56.9917,57.0484,1500.0
2018-11-20 13:40:00,70.49,70.53,70.47,70.5,2580.0,57.0484,57.0807,57.0322,57.0564,2580.0
2018-11-20 13:45:00,70.5,70.51,70.43,70.46,2741.0,57.0564,57.0645,56.9998,57.0241,2741.0
2018-11-20 13:50:00,70.49,70.5,70.44,70.48,600.0,57.0484,57.0564,57.0079,57.0403,600.0
2018-11-20 13:55:00,70.48,70.54,70.48,70.54,1300.0,57.0403,57.0888,57.0403,57.0888,1300.0
2018-11-20 14:00:00,70.54,70.62,70.54,70.61,1300.0,57.0888,57.1536,57.0888,57.1455,1300.0
2018-11-20 14:05:00,70.63,70.64,70.55,70.62,1400.0,57.1617,57.1697,57.0969,57.1536,1400.0
2018-11-20 14:10:00,70.64,70.79,70.64,70.78,813.0,57.1697,57.2911,57.1697,57.2831,813.0
2018-11-20 14:15:00,70.78,70.81,70.73,70.73,900.0,57.2831,57.3073,57.2426,57.2426,900.0
2018-11-20 14:20:00,70.71,70.74,70.69,70.74,700.0,57.2264,57.2507,57.2102,57.2507,700.0
2018-11-20 14:25:00,70.77,70.77,70.66,70.69,2600.0,57.275,57.275,57.1859,57.2102,2600.0
2018-11-20 14:30:00,70.68,70.8,70.68,70.78,1300.0,57.2021,57.2992,57.2021,57.2831,1300.0
2018-11-20 14:35:00,70.77,70.77,70.69,70.73,600.0,57.275,57.275,57.2102,57.2426,600.0
2018-11-20 14:40:00,70.71,70.72,70.65,70.65,900.0,57.2264,57.2345,57.1778,57.1778,900.0
2018-11-20 14:45:00,70.64,70.69,70.63,70.68,1930.0,57.1697,57.2102,57.1617,57.2021,1930.0
2018-11-20 14:50:00,70.7,70.72,70.61,70.61,1823.0,57.2183,57.2345,57.1455,57.1455,1823.0
2018-11-20 14:55:00,70.62,70.68,70.6,70.62,1607.0,57.1536,57.2021,57.1374,57.1536,1607.0
2018-11-20 15:00:00,70.62,70.69,70.53,70.53,2200.0,57.1536,57.2102,57.0807,57.0807,2200.0
2018-11-20 15:05:00,70.48,70.58,70.48,70.55,1009.0,57.0403,57.1212,57.0403,57.0969,1009.0
2018-11-20 15:10:00,70.54,70.59,70.51,70.53,1700.0,57.0888,57.1293,57.0645,57.0807,1700.0
2018-11-20 15:15:00,70.52,70.6,70.52,70.59,2000.0,57.0726,57.1374,57.0726,57.1293,2000.0
2018-11-20 15:20:00,70.58,70.6,70.57,70.59,1100.0,57.1212,57.1374,57.1131,57.1293,1100.0
2018-11-20 15:25:00,70.58,70.6,70.46,70.54,2800.0,57.1212,57.1374,57.0241,57.0888,2800.0
2018-11-20 15:30:00,70.51,70.54,70.5,70.54,1700.0,57.0645,57.0888,57.0564,57.0888,1700.0
2018-11-20 15:35:00,70.54,70.6,70.54,70.6,1900.0,57.0888,57.1374,57.0888,57.1374,1900.0
2018-11-20 15:40:00,70.6,70.6,70.41,70.41,4200.0,57.1374,57.1374,56.9836,56.9836,4200.0
2018-11-20 15:45:00,70.38,70.49,70.38,70.43,4862.0,56.9593,57.0484,56.9593,56.9998,4862.0
2018-11-20 15:50:00,70.42,70.42,70.28,70.29,13509.0,56.9917,56.9917,56.8784,56.8865,13509.0
2018-11-20 15:55:00,70.3,70.39,70.3,70.32,6545.0,56.8946,56.9674,56.8946,56.9108,6545.0
2018-11-21 09:30:00,69.92,69.92,69.61,69.7,900.0,56.587,56.587,56.3362,56.409,900.0
2018-11-21 09:35:00,69.78,69.95,69.74,69.75,1300.0,56.4737,56.6113,56.4414,56.4495,1300.0
2018-11-21 09:40:00,69.71,69.82,69.6,69.6,700.0,56.4171,56.5061,56.3281,56.3281,700.0
2018-11-21 09:45:00,69.54,69.65,69.53,69.65,600.0,56.2795,56.3685,56.2714,56.3685,600.0
2018-11-21 09:50:00,69.71,69.8,69.65,69.8,1300.0,56.4171,56.4899,56.3685,56.4899,1300.0
2018-11-21 09:55:00,69.69,69.76,69.64,69.64,1146.0,56.4009,56.4576,56.3604,56.3604,1146.0
2018-11-21 10:00:00,69.87,69.87,69.82,69.82,200.0,56.5466,56.5466,56.5061,56.5061,200.0
2018-11-21 10:05:00,69.83,69.93,69.83,69.93,500.0,56.5142,56.5951,56.5142,56.5951,500.0
2018-11-21 10:10:00,69.94,69.95,69.89,69.91,500.0,56.6032,56.6113,56.5628,56.579,500.0
2018-11-21 10:15:00,69.89,69.89,69.77,69.83,600.0,56.5628,56.5628,56.4656,56.5142,600.0
2018-11-21 10:20:00,69.83,69.83,69.7,69.71,700.0,56.5142,56.5142,56.409,56.4171,700.0
2018-11-21 10:25:00,69.71,69.81,69.71,69.81,200.0,56.4171,56.498,56.4171,56.498,200.0
2018-11-21 10:30:00,69.83,69.83,69.75,69.75,900.0,56.5142,56.5142,56.4495,56.4495,900.0
2018-11-21 10:35:00,69.76,69.77,69.74,69.75,500.0,56.4576,56.4656,56.4414,56.4495,500.0
2018-11-21 10:40:00,69.75,69.78,69.66,69.75,1100.0,56.4495,56.4737,56.3766,56.4495,1100.0
2018-11-21 10:45:00,69.77,69.77,69.73,69.76,600.0,56.4656,56.4656,56.4333,56.4576,600.0
2018-11-21 10:50:00,69.74,69.76,69.7,69.75,2900.0,56.4414,56.4576,56.409,56.4495,2900.0
2018-11-21 10:55:00,69.76,69.82,69.73,69.82,901.0,56.4576,56.5061,56.4333,56.5061,901.0
2018-11-21 11:00:00,69.83,69.83,69.71,69.71,1697.0,56.5142,56.5142,56.4171,56.4171,1697.0
2018-11-21 11:05:00,69.77,69.79,69.76,69.78,1700.0,56.4656,56.4818,56.4576,56.4737,1700.0
2018-11-21 11:10:00,69.8,69.83,69.8,69.83,1107.0,56.4899,56.5142,56.4899,56.5142,1107.0
2018-11-21 11:15:00,69.84,69.91,69.84,69.87,1200.0,56.5223,56.579,56.5223,56.5466,1200.0
2018-11-21 11:20:00,69.88,69.92,69.83,69.92,800.0,56.5547,56.587,56.5142,56.587,800.0
2018-11-21 11:25:00,69.95,70.01,69.94,70.01,700.0,56.6113,56.6599,56.6032,56.6599,700.0
2018-11-21 11:30:00,69.97,70.0,69.94,70.0,400.0,56.6275,56.6518,56.6032,56.6518,400.0
2018-11-21 11:35:00,70.03,70.03,70.0,70.02,500.0,56.6761,56.6761,56.6518,56.668,500.0
2018-11-21 11:40:00,70.03,70.08,70.02,70.08,821.0,56.6761,56.7165,56.668,56.7165,821.0
2018-11-21 11:45:00,70.05,70.07,70.03,70.07,500.0,56.6923,56.7084,56.6761,56.7084,500.0
2018-11-21 11:50:00,70.04,70.06,69.94,69.94,1400.0,56.6842,56.7003,56.6032,56.6032,1400.0
2018-11-21 11:55:00,69.96,70.07,69.96,70.05,1500.0,56.6194,56.7084,56.6194,56.6923,1500.0
2018-11-21 12:00:00,70.05,70.07,70.02,70.04,800.0,56.6923,56.7084,56.668,56.6842,800.0
2018-11-21 12:05:00,69.98,70.01,69.94,69.96,1500.0,56.6356,56.6599,56.6032,56.6194,1500.0
2018-11-21 12:10:00,70.0,70.01,69.98,70.01,300.0,56.6518,56.6599,56.6356,56.6599,300.0
2018-11-21 12:15:00,69.97,69.97,69.94,69.94,400.0,56.6275,56.6275,56.6032,56.6032,400.0
2018-11-21 12:20:00,69.92,69.92,69.89,69.89,200.0,56.587,56.587,56.5628,56.5628,200.0
2018-11-21 12:25:00,69.93,69.95,69.93,69.93,300.0,56.5951,56.6113,56.5951,56.5951,300.0
2018-11-21 12:30:00,69.93,69.94,69.92,69.94,500.0,56.5951,56.6032,56.587,56.6032,500.0
2018-11-21 12:35:00,69.95,69.95,69.95,69.95,200.0,56.6113,56.6113,56.6113,56.6113,200.0
2018-11-21 12:40:00,69.95,69.95,69.93,69.94,600.0,56.6113,56.6113,56.5951,56.6032,600.0
2018-11-21 12:45:00,69.96,69.97,69.9,69.9,800.0,56.6194,56.6275,56.5709,56.5709,800.0
2018-11-21 12:50:00,69.89,69.92,69.88,69.88,1200.0,56.5628,56.587,56.5547,56.5547,1200.0
2018-11-21 12:55:00,69.92,70.04,69.92,70.04,300.0,56.587,56.6842,56.587,56.6842,300.0
2018-11-21 13:00:00,70.08,70.08,70.0,70.02,500.0,56.7165,56.7165,56.6518,56.668,500.0
2018-11-21 13:05:00,70.0,70.01,69.93,69.93,652.0,56.6518,56.6599,56.5951,56.5951,652.0
2018-11-21 13:10:00,69.9,69.94,69.85,69.85,1100.0,56.5709,56.6032,56.5304,56.5304,1100.0
2018-11-21 13:15:00,69.83,69.83,69.81,69.81,400.0,56.5142,56.5142,56.498,56.498,400.0
2018-11-21 13:20:00,69.86,69.86,69.84,69.84,300.0,56.5385,56.5385,56.5223,56.5223,300.0
2018-11-21 13:25:00,69.8,69.86,69.8,69.84,905.0,56.4899,56.5385,56.4899,56.5223,905.0
2018-11-21 13:30:00,69.86,69.91,69.86,69.91,200.0,56.5385,56.579,56.5385,56.579,200.0
2018-11-21 13:35:00,69.92,69.92,69.9,69.9,500.0,56.587,56.587,56.5709,56.5709,500.0
2018-11-21 13:40:00,69.9,69.9,69.88,69.88,200.0,56.5709,56.5709,56.5547,56.5547,200.0
2018-11-21 13:45:00,69.91,69.94,69.91,69.92,500.0,56.579,56.6032,56.579,56.587,500.0
2018-11-21 13:50:00,69.92,69.96,69.92,69.95,400.0,56.587,56.6194,56.587,56.6113,400.0
2018-11-21 13:55:00,69.95,69.95,69.95,69.95,0.0,56.6113,56.6113,56.6113,56.6113,0.0
2018-11-21 14:00:00,69.92,69.92,69.91,69.91,400.0,56.587,56.587,56.579,56.579,400.0
2018-11-21 14:05:00,69.89,69.89,69.8,69.8,700.0,56.5628,56.5628,56.4899,56.4899,700.0
2018-11-21 14:10:00,69.8,69.83,69.8,69.82,700.0,56.4899,56.5142,56.4899,56.5061,700.0
2018-11-21 14:15:00,69.86,69.86,69.85,69.85,200.0,56.5385,56.5385,56.5304,56.5304,200.0
2018-11-21 14:20:00,69.83,69.84,69.82,69.84,300.0,56.5142,56.5223,56.5061,56.5223,300.0
2018-11-21 14:25:00,69.82,69.86,69.82,69.86,300.0,56.5061,56.5385,56.5061,56.5385,300.0
2018-11-21 14:30:00,69.88,69.89,69.87,69.87,500.0,56.5547,56.5628,56.5466,56.5466,500.0
2018-11-21 14:35:00,69.88,69.88,69.81,69.85,1600.0,56.5547,56.5547,56.498,56.5304,1600.0
2018-11-21 14:40:00,69.84,69.92,69.84,69.91,700.0,56.5223,56.587,56.5223,56.579,700.0
2018-11-21 14:45:00,69.91,69.91,69.88,69.89,600.0,56.579,56.579,56.5547,56.5628,600.0
2018-11-21 14:50:00,69.88,69.94,69.88,69.89,800.0,56.5547,56.6032,56.5547,56.5628,800.0
2018-11-21 14:55:00,69.89,69.91,69.85,69.91,1100.0,56.5628,56.579,56.5304,56.579,1100.0
2018-11-21 15:00:00,69.9,69.92,69.89,69.89,400.0,56.5709,56.587,56.5628,56.5628,400.0
2018-11-21 15:05:00,69.88,69.92,69.87,69.92,900.0,56.5547,56.587,56.5466,56.587,900.0
2018-11-21 15:10:00,69.9,69.93,69.89,69.89,1000.0,56.5709,56.5951,56.5628,56.5628,1000.0
2018-11-21 15:15:00,69.88,69.88,69.76,69.76,1200.0,56.5547,56.5547,56.4576,56.4576,1200.0
2018-11-21 15:20:00,69.75,69.8,69.75,69.77,2400.0,56.4495,56.4899,56.4495,56.4656,2400.0
2018-11-21 15:25:00,69.76,69.76,69.69,69.69,1400.0,56.4576,56.4576,56.4009,56.4009,1400.0
2018-11-21 15:30:00,69.69,69.69,69.54,69.54,1400.0,56.4009,56.4009,56.2795,56.2795,1400.0
2018-11-21 15:35:00,69.48,69.62,69.48,69.6,1320.0,56.2309,56.3442,56.2309,56.3281,1320.0
2018-11-21 15:40:00,69.6,69.64,69.58,69.6,4100.0,56.3281,56.3604,56.3119,56.3281,4100.0
2018-11-21 15:45:00,69.59,69.63,69.55,69.58,5400.0,56.32,56.3523,56.2876,56.3119,5400.0
2018-11-21 15:50:00,69.58,69.62,69.57,69.6,5500.0,56.3119,56.3442,56.3038,56.3281,5500.0
2018-11-21 15:55:00,69.63,69.64,69.54,69.56,4100.0,56.3523,56.3604,56.2795,56.2957,4100.0
2018-11-23 09:30:00,69.18,69.36,69.09,69.09,919.0,55.9882,56.1338,55.9153,55.9153,919.0
2018-11-23 09:35:00,69.04,69.16,69.04,69.16,700.0,55.8748,55.972,55.8748,55.972,700.0
2018-11-23 09:40:00,69.21,69.21,69.21,69.21,200.0,56.0124,56.0124,56.0124,56.0124,200.0
2018-11-23 09:45:00,69.31,69.46,69.3,69.3,1100.0,56.0934,56.2148,56.0853,56.0853,1100.0
2018-11-23 09:50:00,69.29,69.29,69.14,69.14,600.0,56.0772,56.0772,55.9558,55.9558,600.0
2018-11-23 09:55:00,69.11,69.11,68.98,69.07,1100.0,55.9315,55.9315,55.8263,55.8991,1100.0
2018-11-23 10:00:00,69.2,69.29,69.05,69.07,1700.0,56.0043,56.0772,55.8829,55.8991,1700.0
2018-11-23 10:05:00,69.12,69.21,69.12,69.12,800.0,55.9396,56.0124,55.9396,55.9396,800.0
2018-11-23 10:10:00,69.13,69.26,69.13,69.26,500.0,55.9477,56.0529,55.9477,56.0529,500.0
2018-11-23 10:15:00,69.36,69.38,69.35,69.35,500.0,56.1338,56.15,56.1257,56.1257,500.0
2018-11-23 10:20:00,69.32,69.32,69.25,69.27,400.0,56.1015,56.1015,56.0448,56.061,400.0
2018-11-23 10:25:00,69.2,69.2,69.18,69.18,300.0,56.0043,56.0043,55.9882,55.9882,300.0
2018-11-23 10:30:00,69.12,69.15,69.11,69.13,700.0,55.9396,55.9639,55.9315,55.9477,700.0
2018-11-23 10:35:00,69.13,69.13,69.13,69.13,0.0,55.9477,55.9477,55.9477,55.9477,0.0
2018-11-23 10:40:00,69.27,69.32,69.26,69.32,500.0,56.061,56.1015,56.0529,56.1015,500.0
2018-11-23 10:45:00,69.31,69.45,69.31,69.45,600.0,56.0934,56.2067,56.0934,56.2067,600.0
2018-11-23 10:50:00,69.47,69.53,69.47,69.53,400.0,56.2229,56.2714,56.2229,56.2714,400.0
2018-11-23 10:55:00,69.54,69.59,69.54,69.59,200.0,56.2795,56.32,56.2795,56.32,200.0
2018-11-23 11:00:00,69.63,69.63,69.63,69.63,200.0,56.3523,56.3523,56.3523,56.3523,200.0
2018-11-23 11:05:00,69.63,69.63,69.62,69.62,400.0,56.3523,56.3523,56.3442,56.3442,400.0
2018-11-23 11:10:00,69.66,69.66,69.66,69.66,100.0,56.3766,56.3766,56.3766,56.3766,100.0
2018-11-23 11:15:00,69.79,69.97,69.79,69.97,400.0,56.4818,56.6275,56.4818,56.6275,400.0
2018-11-23 11:20:00,69.96,70.0,69.92,70.0,882.0,56.6194,56.6518,56.587,56.6518,882.0
2018-11-23 11:25:00,70.01,70.05,69.99,69.99,800.0,56.6599,56.6923,56.6437,56.6437,800.0
2018-11-23 11:30:00,69.94,69.97,69.94,69.97,400.0,56.6032,56.6275,56.6032,56.6275,400.0
2018-11-23 11:35:00,70.02,70.02,69.97,69.97,300.0,56.668,56.668,56.6275,56.6275,300.0
2018-11-23 11:40:00,69.86,69.86,69.85,69.85,200.0,56.5385,56.5385,56.5304,56.5304,200.0
2018-11-23 11:45:00,69.95,70.05,69.95,70.05,400.0,56.6113,56.6923,56.6113,56.6923,400.0
2018-11-23 11:50:00,70.0,70.07,69.96,70.06,500.0,56.6518,56.7084,56.6194,56.7003,500.0
2018-11-23 11:55:00,69.95,69.95,69.85,69.85,600.0,56.6113,56.6113,56.5304,56.5304,600.0
2018-11-23 12:00:00,69.88,69.94,69.85,69.91,1155.0,56.5547,56.6032,56.5304,56.579,1155.0
2018-11-23 12:05:00,69.87,69.88,69.85,69.88,300.0,56.5466,56.5547,56.5304,56.5547,300.0
2018-11-23 12:10:00,69.93,69.95,69.93,69.95,200.0,56.5951,56.6113,56.5951,56.6113,200.0
2018-11-23 12:15:00,69.92,69.94,69.92,69.94,200.0,56.587,56.6032,56.587,56.6032,200.0
2018-11-23 12:20:00,70.03,70.03,70.03,70.03,100.0,56.6761,56.6761,56.6761,56.6761,100.0
2018-11-23 12:25:00,70.11,70.12,70.09,70.09,400.0,56.7408,56.7489,56.7246,56.7246,400.0
2018-11-23 12:30:00,69.98,70.02,69.97,69.97,600.0,56.6356,56.668,56.6275,56.6275,600.0
2018-11-23 12:35:00,70.06,70.11,70.04,70.06,600.0,56.7003,56.7408,56.6842,56.7003,600.0
2018-11-23 12:40:00,70.1,70.17,70.06,70.17,400.0,56.7327,56.7894,56.7003,56.7894,400.0
2018-11-23 12:45:00,70.19,70.19,70.06,70.08,1500.0,56.8056,56.8056,56.7003,56.7165,1500.0
2018-11-23 12:50:00,70.1,70.1,69.93,69.93,1100.0,56.7327,56.7327,56.5951,56.5951,1100.0
2018-11-23 12:55:00,69.84,69.84,69.84,69.84,100.0,56.5223,56.5223,56.5223,56.5223,100.0
2018-11-26 09:30:00,69.97,69.97,69.67,69.83,1405.0,56.6275,56.6275,56.3847,56.5142,1405.0
2018-11-26 09:35:00,69.81,70.01,69.81,70.0,1530.0,56.498,56.6599,56.498,56.6518,1530.0
2018-11-26 09:40:00,69.91,70.01,69.91,69.91,900.0,56.579,56.6599,56.579,56.579,900.0
2018-11-26 09:45:00,69.9,69.9,69.83,69.84,900.0,56.5709,56.5709,56.5142,56.5223,900.0
2018-11-26 09:50:00,69.82,69.88,69.74,69.76,1500.0,56.5061,56.5547,56.4414,56.4576,1500.0
2018-11-26 09:55:00,69.76,69.99,69.76,69.94,1100.0,56.4576,56.6437,56.4576,56.6032,1100.0
2018-11-26 10:00:00,69.88,69.88,69.74,69.74,1300.0,56.5547,56.5547,56.4414,56.4414,1300.0
2018-11-26 10:05:00,69.72,69.83,69.72,69.8,885.0,56.4252,56.5142,56.4252,56.4899,885.0
2018-11-26 10:10:00,69.81,69.88,69.66,69.66,1100.0,56.498,56.5547,56.3766,56.3766,1100.0
2018-11-26 10:15:00,69.61,69.65,69.5,69.52,1200.0,56.3362,56.3685,56.2471,56.2633,1200.0
2018-11-26 10:20:00,69.54,69.56,69.41,69.56,1000.0,56.2795,56.2957,56.1743,56.2957,1000.0
2018-11-26 10:25:00,69.48,69.53,69.44,69.5,731.0,56.2309,56.2714,56.1986,56.2471,731.0
2018-11-26 10:30:00,69.53,69.55,69.46,69.46,900.0,56.2714,56.2876,56.2148,56.2148,900.0
2018-11-26 10:35:00,69.46,69.52,69.42,69.42,800.0,56.2148,56.2633,56.1824,56.1824,800.0
2018-11-26 10:40:00,69.38,69.38,69.27,69.27,1300.0,56.15,56.15,56.061,56.061,1300.0
2018-11-26 10:45:00,69.33,69.43,69.33,69.43,600.0,56.1095,56.1905,56.1095,56.1905,600.0
2018-11-26 10:50:00,69.42,69.47,69.38,69.46,500.0,56.1824,56.2229,56.15,56.2148,500.0
2018-11-26 10:55:00,69.46,69.46,69.37,69.37,500.0,56.2148,56.2148,56.1419,56.1419,500.0
2018-11-26 11:00:00,69.32,69.39,69.27,69.27,800.0,56.1015,56.1581,56.061,56.061,800.0
2018-11-26 11:05:00,69.24,69.35,69.23,69.35,800.0,56.0367,56.1257,56.0286,56.1257,800.0
2018-11-26 11:10:00,69.35,69.35,69.2,69.24,1618.0,56.1257,56.1257,56.0043,56.0367,1618.0
2018-11-26 11:15:00,69.26,69.35,69.24,69.33,1058.0,56.0529,56.1257,56.0367,56.1095,1058.0
2018-11-26 11:20:00,69.43,69.46,69.42,69.46,790.0,56.1905,56.2148,56.1824,56.2148,790.0
2018-11-26 11:25:00,69.46,69.5,69.45,69.47,800.0,56.2148,56.2471,56.2067,56.2229,800.0
2018-11-26 11:30:00,69.55,69.57,69.55,69.56,628.0,56.2876,56.3038,56.2876,56.2957,628.0
2018-11-26 11:35:00,69.55,69.57,69.5,69.51,900.0,56.2876,56.3038,56.2471,56.2552,900.0
2018-11-26 11:40:00,69.52,69.59,69.52,69.59,800.0,56.2633,56.32,56.2633,56.32,800.0
2018-11-26 11:45:00,69.6,69.62,69.58,69.58,1400.0,56.3281,56.3442,56.3119,56.3119,1400.0
2018-11-26 11:50:00,69.56,69.58,69.51,69.52,1417.0,56.2957,56.3119,56.2552,56.2633,1417.0
2018-11-26 11:55:00,69.56,69.64,69.56,69.64,300.0,56.2957,56.3604,56.2957,56.3604,300.0
2018-11-26 12:00:00,69.65,69.7,69.65,69.69,700.0,56.3685,56.409,56.3685,56.4009,700.0
2018-11-26 12:05:00,69.68,69.68,69.67,69.67,1500.0,56.3928,56.3928,56.3847,56.3847,1500.0
2018-11-26 12:10:00,69.69,69.69,69.59,69.59,832.0,56.4009,56.4009,56.32,56.32,832.0
2018-11-26 12:15:00,69.6,69.6,69.57,69.57,400.0,56.3281,56.3281,56.3038,56.3038,400.0
2018-11-26 12:20:00,69.54,69.55,69.54,69.54,411.0,56.2795,56.2876,56.2795,56.2795,411.0
2018-11-26 12:25:00,69.62,69.62,69.59,69.59,500.0,56.3442,56.3442,56.32,56.32,500.0
2018-11-26 12:30:00,69.62,69.65,69.62,69.63,400.0,56.3442,56.3685,56.3442,56.3523,400.0
2018-11-26 12:35:00,69.64,69.64,69.58,69.59,523.0,56.3604,56.3604,56.3119,56.32,523.0
2018-11-26 12:40:00,69.64,69.64,69.6,69.6,505.0,56.3604,56.3604,56.3281,56.3281,505.0
2018-11-26 12:45:00,69.59,69.65,69.55,69.56,1200.0,56.32,56.3685,56.2876,56.2957,1200.0
2018-11-26 12:50:00,69.58,69.62,69.58,69.62,523.0,56.3119,56.3442,56.3119,56.3442,523.0
2018-11-26 12:55:00,69.69,69.69,69.65,69.65,400.0,56.4009,56.4009,56.3685,56.3685,400.0
2018-11-26 13:00:00,69.67,69.67,69.63,69.64,400.0,56.3847,56.3847,56.3523,56.3604,400.0
2018-11-26 13:05:00,69.66,69.75,69.66,69.73,900.0,56.3766,56.4495,56.3766,56.4333,900.0
2018-11-26 13:10:00,69.74,69.83,69.72,69.83,1024.0,56.4414,56.5142,56.4252,56.5142,1024.0
2018-11-26 13:15:00,69.82,69.82,69.82,69.82,100.0,56.5061,56.5061,56.5061,56.5061,100.0
2018-11-26 13:20:00,69.88,69.89,69.88,69.89,400.0,56.5547,56.5628,56.5547,56.5628,400.0
2018-11-26 13:25:00,69.89,69.89,69.81,69.81,700.0,56.5628,56.5628,56.498,56.498,700.0
2018-11-26 13:30:00,69.81,69.82,69.81,69.82,300.0,56.498,56.5061,56.498,56.5061,300.0
2018-11-26 13:35:00,69.82,69.82,69.82,69.82,215.0,56.5061,56.5061,56.5061,56.5061,215.0
2018-11-26 13:40:00,69.84,69.84,69.81,69.83,700.0,56.5223,56.5223,56.498,56.5142,700.0
2018-11-26 13:45:00,69.84,69.9,69.84,69.9,800.0,56.5223,56.5709,56.5223,56.5709,800.0
2018-11-26 13:50:00,69.91,69.93,69.91,69.93,300.0,56.579,56.5951,56.579,56.5951,300.0
2018-11-26 13:55:00,69.92,69.96,69.92,69.92,500.0,56.587,56.6194,56.587,56.587,500.0
2018-11-26 14:00:00,69.92,70.06,69.92,70.06,1099.0,56.587,56.7003,56.587,56.7003,1099.0
2018-11-26 14:05:00,70.03,70.06,70.03,70.03,700.0,56.6761,56.7003,56.6761,56.6761,700.0
2018-11-26 14:10:00,69.99,70.08,69.98,70.08,800.0,56.6437,56.7165,56.6356,56.7165,800.0
2018-11-26 14:15:00,70.11,70.11,70.0,70.0,500.0,56.7408,56.7408,56.6518,56.6518,500.0
2018-11-26 14:20:00,70.05,70.07,70.03,70.03,747.0,56.6923,56.7084,56.6761,56.6761,747.0
2018-11-26 14:25:00,70.01,70.04,70.0,70.03,600.0,56.6599,56.6842,56.6518,56.6761,600.0
2018-11-26 14:30:00,70.02,70.02,70.02,70.02,200.0,56.668,56.668,56.668,56.668,200.0
2018-11-26 14:35:00,69.99,70.02,69.98,69.98,1120.0,56.6437,56.668,56.6356,56.6356,1120.0
2018-11-26 14:40:00,69.86,69.86,69.86,69.86,141.0,56.5385,56.5385,56.5385,56.5385,141.0
2018-11-26 14:45:00,69.88,69.9,69.84,69.86,628.0,56.5547,56.5709,56.5223,56.5385,628.0
2018-11-26 14:50:00,69.89,69.96,69.89,69.96,1400.0,56.5628,56.6194,56.5628,56.6194,1400.0
2018-11-26 14:55:00,69.94,69.94,69.9,69.92,1000.0,56.6032,56.6032,56.5709,56.587,1000.0
2018-11-26 15:00:00,69.95,69.96,69.87,69.92,1955.0,56.6113,56.6194,56.5466,56.587,1955.0
2018-11-26 15:05:00,69.92,69.92,69.85,69.88,2505.0,56.587,56.587,56.5304,56.5547,2505.0
2018-11-26 15:10:00,69.89,69.9,69.85,69.88,2396.0,56.5628,56.5709,56.5304,56.5547,2396.0
2018-11-26 15:15:00,69.87,69.96,69.87,69.93,2800.0,56.5466,56.6194,56.5466,56.5951,2800.0
2018-11-26 15:20:00,69.88,69.89,69.86,69.87,1700.0,56.5547,56.5628,56.5385,56.5466,1700.0
2018-11-26 15:25:00,69.9,69.94,69.86,69.89,2213.0,56.5709,56.6032,56.5385,56.5628,2213.0
2018-11-26 15:30:00,69.86,69.94,69.84,69.94,2900.0,56.5385,56.6032,56.5223,56.6032,2900.0
2018-11-26 15:35:00,69.96,69.99,69.89,69.89,3580.0,56.6194,56.6437,56.5628,56.5628,3580.0
2018-11-26 15:40:00,69.89,69.94,69.88,69.93,3370.0,56.5628,56.6032,56.5547,56.5951,3370.0
2018-11-26 15:45:00,69.94,69.95,69.88,69.94,3553.0,56.6032,56.6113,56.5547,56.6032,3553.0
2018-11-26 15:50:00,69.94,69.96,69.91,69.92,2581.0,56.6032,56.6194,56.579,56.587,2581.0
2018-11-26 15:55:00,69.93,69.97,69.91,69.92,3934.0,56.5951,56.6275,56.579,56.587,3934.0
2018-11-27 09:30:00,69.97,70.03,69.97,70.03,1400.0,56.6275,56.6761,56.6275,56.6761,1400.0
2018-11-27 09:35:00,69.64,69.66,69.42,69.49,900.0,56.3604,56.3766,56.1824,56.239,900.0
2018-11-27 09:40:00,69.5,69.5,69.47,69.47,400.0,56.2471,56.2471,56.2229,56.2229,400.0
2018-11-27 09:45:00,69.42,69.79,69.42,69.79,600.0,56.1824,56.4818,56.1824,56.4818,600.0
2018-11-27 09:50:00,69.86,69.94,69.81,69.94,500.0,56.5385,56.6032,56.498,56.6032,500.0
2018-11-27 09:55:00,69.83,69.83,69.74,69.8,800.0,56.5142,56.5142,56.4414,56.4899,800.0
2018-11-27 10:00:00,69.86,69.86,69.79,69.8,600.0,56.5385,56.5385,56.4818,56.4899,600.0
2018-11-27 10:05:00,69.88,69.95,69.87,69.87,1000.0,56.5547,56.6113,56.5466,56.5466,1000.0
2018-11-27 10:10:00,69.92,70.03,69.92,70.01,1200.0,56.587,56.6761,56.587,56.6599,1200.0
2018-11-27 10:15:00,69.98,70.06,69.98,70.06,1000.0,56.6356,56.7003,56.6356,56.7003,1000.0
2018-11-27 10:20:00,70.08,70.08,70.02,70.08,500.0,56.7165,56.7165,56.668,56.7165,500.0
2018-11-27 10:25:00,70.09,70.21,70.07,70.21,800.0,56.7246,56.8217,56.7084,56.8217,800.0
2018-11-27 10:30:00,70.16,70.19,70.13,70.18,800.0,56.7813,56.8056,56.757,56.7975,800.0
2018-11-27 10:35:00,70.16,70.16,70.16,70.16,100.0,56.7813,56.7813,56.7813,56.7813,100.0
2018-11-27 10:40:00,70.16,70.32,70.16,70.31,1000.0,56.7813,56.9108,56.7813,56.9027,1000.0
2018-11-27 10:45:00,70.28,70.29,70.28,70.28,300.0,56.8784,56.8865,56.8784,56.8784,300.0
2018-11-27 10:50:00,70.37,70.42,70.33,70.34,1100.0,56.9512,56.9917,56.9189,56.927,1100.0
2018-11-27 10:55:00,70.35,70.38,70.34,70.36,400.0,56.935,56.9593,56.927,56.9431,400.0
2018-11-27 11:00:00,70.3,70.34,70.26,70.34,2200.0,56.8946,56.927,56.8622,56.927,2200.0
2018-11-27 11:05:00,70.32,70.39,70.31,70.39,1162.0,56.9108,56.9674,56.9027,56.9674,1162.0
2018-11-27 11:10:00,70.41,70.44,70.41,70.42,2040.0,56.9836,57.0079,56.9836,56.9917,2040.0
2018-11-27 11:15:00,70.43,70.44,70.36,70.42,2598.0,56.9998,57.0079,56.9431,56.9917,2598.0
2018-11-27 11:20:00,70.43,70.49,70.43,70.45,2000.0,56.9998,57.0484,56.9998,57.016,2000.0
2018-11-27 11:25:00,70.47,70.47,70.39,70.42,2120.0,57.0322,57.0322,56.9674,56.9917,2120.0
2018-11-27 11:30:00,70.43,70.47,70.38,70.47,1300.0,56.9998,57.0322,56.9593,57.0322,1300.0
2018-11-27 11:35:00,70.48,70.57,70.48,70.56,1600.0,57.0403,57.1131,57.0403,57.105,1600.0
2018-11-27 11:40:00,70.58,70.63,70.54,70.55,2600.0,57.1212,57.1617,57.0888,57.0969,2600.0
2018-11-27 11:45:00,70.61,70.68,70.58,70.68,1332.0,57.1455,57.2021,57.1212,57.2021,1332.0
2018-11-27 11:50:00,70.64,70.67,70.62,70.66,518.0,57.1697,57.194,57.1536,57.1859,518.0
2018-11-27 11:55:00,70.71,70.75,70.65,70.68,1230.0,57.2264,57.2588,57.1778,57.2021,1230.0
2018-11-27 12:00:00,70.64,70.67,70.64,70.67,200.0,57.1697,57.194,57.1697,57.194,200.0
2018-11-27 12:05:00,70.69,70.69,70.59,70.59,600.0,57.2102,57.2102,57.1293,57.1293,600.0
2018-11-27 12:10:00,70.57,70.57,70.55,70.56,500.0,57.1131,57.1131,57.0969,57.105,500.0
2018-11-27 12:15:00,70.62,70.64,70.6,70.6,800.0,57.1536,57.1697,57.1374,57.1374,800.0
2018-11-27 12:20:00,70.6,70.6,70.6,70.6,100.0,57.1374,57.1374,57.1374,57.1374,100.0
2018-11-27 12:25:00,70.55,70.55,70.49,70.5,600.0,57.0969,57.0969,57.0484,57.0564,600.0
2018-11-27 12:30:00,70.52,70.58,70.52,70.54,700.0,57.0726,57.1212,57.0726,57.0888,700.0
2018-11-27 12:35:00,70.55,70.65,70.55,70.65,729.0,57.0969,57.1778,57.0969,57.1778,729.0
2018-11-27 12:40:00,70.71,70.71,70.71,70.71,200.0,57.2264,57.2264,57.2264,57.2264,200.0
2018-11-27 12:45:00,70.74,70.74,70.74,70.74,200.0,57.2507,57.2507,57.2507,57.2507,200.0
2018-11-27 12:50:00,70.76,70.79,70.76,70.79,900.0,57.2669,57.2911,57.2669,57.2911,900.0
2018-11-27 12:55:00,70.82,70.84,70.82,70.84,900.0,57.3154,57.3316,57.3154,57.3316,900.0
2018-11-27 13:00:00,70.85,70.85,70.85,70.85,100.0,57.3397,57.3397,57.3397,57.3397,100.0
2018-11-27 13:05:00,70.85,70.93,70.85,70.89,700.0,57.3397,57.4044,57.3397,57.3721,700.0
2018-11-27 13:10:00,70.89,70.93,70.89,70.91,1120.0,57.3721,57.4044,57.3721,57.3883,1120.0
2018-11-27 13:15:00,70.93,70.96,70.81,70.91,1200.0,57.4044,57.4287,57.3073,57.3883,1200.0
2018-11-27 13:20:00,70.85,70.85,70.8,70.8,1710.0,57.3397,57.3397,57.2992,57.2992,1710.0
2018-11-27 13:25:00,70.83,70.87,70.83,70.85,500.0,57.3235,57.3559,57.3235,57.3397,500.0
2018-11-27 13:30:00,70.86,70.87,70.85,70.85,300.0,57.3478,57.3559,57.3397,57.3397,300.0
2018-11-27 13:35:00,70.85,70.9,70.85,70.9,400.0,57.3397,57.3802,57.3397,57.3802,400.0
2018-11-27 13:40:00,70.85,70.88,70.85,70.86,700.0,57.3397,57.364,57.3397,57.3478,700.0
2018-11-27 13:45:00,70.85,70.87,70.85,70.86,500.0,57.3397,57.3559,57.3397,57.3478,500.0
2018-11-27 13:50:00,70.85,70.87,70.84,70.84,458.0,57.3397,57.3559,57.3316,57.3316,458.0
2018-11-27 13:55:00,70.82,70.87,70.79,70.87,940.0,57.3154,57.3559,57.2911,57.3559,940.0
2018-11-27 14:00:00,70.86,70.86,70.86,70.86,215.0,57.3478,57.3478,57.3478,57.3478,215.0
2018-11-27 14:05:00,70.9,70.91,70.88,70.88,1796.0,57.3802,57.3883,57.364,57.364,1796.0
2018-11-27 14:10:00,70.87,70.89,70.86,70.87,1318.0,57.3559,57.3721,57.3478,57.3559,1318.0
2018-11-27 14:15:00,70.85,70.85,70.84,70.85,700.0,57.3397,57.3397,57.3316,57.3397,700.0
2018-11-27 14:20:00,70.86,70.87,70.83,70.87,300.0,57.3478,57.3559,57.3235,57.3559,300.0
2018-11-27 14:25:00,70.86,70.87,70.85,70.86,800.0,57.3478,57.3559,57.3397,57.3478,800.0
2018-11-27 14:30:00,70.86,70.88,70.86,70.88,1100.0,57.3478,57.364,57.3478,57.364,1100.0
2018-11-27 14:35:00,70.92,70.92,70.89,70.9,895.0,57.3964,57.3964,57.3721,57.3802,895.0
2018-11-27 14:40:00,70.86,70.88,70.86,70.86,1611.0,57.3478,57.364,57.3478,57.3478,1611.0
2018-11-27 14:45:00,70.84,70.88,70.84,70.88,700.0,57.3316,57.364,57.3316,57.364,700.0
2018-11-27 14:50:00,70.87,70.87,70.79,70.8,1018.0,57.3559,57.3559,57.2911,57.2992,1018.0
2018-11-27 14:55:00,70.8,70.82,70.79,70.79,500.0,57.2992,57.3154,57.2911,57.2911,500.0
2018-11-27 15:00:00,70.81,70.83,70.8,70.83,2900.0,57.3073,57.3235,57.2992,57.3235,2900.0
2018-11-27 15:05:00,70.83,70.85,70.8,70.8,855.0,57.3235,57.3397,57.2992,57.2992,855.0
2018-11-27 15:10:00,70.8,70.83,70.79,70.83,1100.0,57.2992,57.3235,57.2911,57.3235,1100.0
2018-11-27 15:15:00,70.79,70.83,70.78,70.83,2798.0,57.2911,57.3235,57.2831,57.3235,2798.0
2018-11-27 15:20:00,70.83,70.83,70.79,70.82,1895.0,57.3235,57.3235,57.2911,57.3154,1895.0
2018-11-27 15:25:00,70.82,70.88,70.82,70.83,2240.0,57.3154,57.364,57.3154,57.3235,2240.0
2018-11-27 15:30:00,70.82,70.87,70.79,70.87,2575.0,57.3154,57.3559,57.2911,57.3559,2575.0
2018-11-27 15:35:00,70.88,70.89,70.84,70.84,2326.0,57.364,57.3721,57.3316,57.3316,2326.0
2018-11-27 15:40:00,70.83,70.83,70.81,70.81,1338.0,57.3235,57.3235,57.3073,57.3073,1338.0
2018-11-27 15:45:00,70.8,70.8,70.75,70.8,3327.0,57.2992,57.2992,57.2588,57.2992,3327.0
2018-11-27 15:50:00,70.81,70.81,70.78,70.78,2182.0,57.3073,57.3073,57.2831,57.2831,2182.0
2018-11-27 15:55:00,70.79,70.8,70.75,70.78,5981.0,57.2911,57.2992,57.2588,57.2831,5981.0
2018-11-28 09:30:00,70.13,70.25,69.89,70.25,800.0,56.757,56.8541,56.5628,56.8541,800.0
2018-11-28 09:35:00,70.47,70.47,70.26,70.37,300.0,57.0322,57.0322,56.8622,56.9512,300.0
2018-11-28 09:40:00,70.31,70.31,70.26,70.29,600.0,56.9027,56.9027,56.8622,56.8865,600.0
2018-11-28 09:45:00,70.44,70.49,70.43,70.49,600.0,57.0079,57.0484,56.9998,57.0484,600.0
2018-11-28 09:50:00,70.51,70.61,70.51,70.6,800.0,57.0645,57.1455,57.0645,57.1374,800.0
2018-11-28 09:55:00,70.62,70.72,70.59,70.66,2046.0,57.1536,57.2345,57.1293,57.1859,2046.0
2018-11-28 10:00:00,70.64,70.76,70.64,70.72,1900.0,57.1697,57.2669,57.1697,57.2345,1900.0
2018-11-28 10:05:00,70.69,70.85,70.68,70.75,3300.0,57.2102,57.3397,57.2021,57.2588,3300.0
2018-11-28 10:10:00,70.58,70.68,70.58,70.68,700.0,57.1212,57.2021,57.1212,57.2021,700.0
2018-11-28 10:15:00,70.66,70.68,70.58,70.64,1900.0,57.1859,57.2021,57.1212,57.1697,1900.0
2018-11-28 10:20:00,70.62,70.63,70.56,70.61,1000.0,57.1536,57.1617,57.105,57.1455,1000.0
2018-11-28 10:25:00,70.58,70.63,70.54,70.54,2400.0,57.1212,57.1617,57.0888,57.0888,2400.0
2018-11-28 10:30:00,70.52,70.61,70.43,70.61,1600.0,57.0726,57.1455,56.9998,57.1455,1600.0
2018-11-28 10:35:00,70.61,70.65,70.61,70.62,500.0,57.1455,57.1778,57.1455,57.1536,500.0
2018-11-28 10:40:00,70.61,70.63,70.58,70.62,2064.0,57.1455,57.1617,57.1212,57.1536,2064.0
2018-11-28 10:45:00,70.62,70.64,70.52,70.52,4500.0,57.1536,57.1697,57.0726,57.0726,4500.0
2018-11-28 10:50:00,70.45,70.5,70.39,70.39,900.0,57.016,57.0564,56.9674,56.9674,900.0
2018-11-28 10:55:00,70.47,70.49,70.45,70.45,1213.0,57.0322,57.0484,57.016,57.016,1213.0
2018-11-28 11:00:00,70.45,70.47,70.3,70.45,2800.0,57.016,57.0322,56.8946,57.016,2800.0
2018-11-28 11:05:00,70.46,70.56,70.46,70.55,800.0,57.0241,57.105,57.0241,57.0969,800.0
2018-11-28 11:10:00,70.49,70.49,70.49,70.49,100.0,57.0484,57.0484,57.0484,57.0484,100.0
2018-11-28 11:15:00,70.5,70.54,70.5,70.54,400.0,57.0564,57.0888,57.0564,57.0888,400.0
2018-11-28 11:20:00,70.56,70.62,70.56,70.62,700.0,57.105,57.1536,57.105,57.1536,700.0
2018-11-28 11:25:00,70.59,70.64,70.59,70.64,700.0,57.1293,57.1697,57.1293,57.1697,700.0
2018-11-28 11:30:00,70.64,70.64,70.59,70.62,500.0,57.1697,57.1697,57.1293,57.1536,500.0
2018-11-28 11:35:00,70.59,70.59,70.54,70.56,600.0,57.1293,57.1293,57.0888,57.105,600.0
2018-11-28 11:40:00,70.57,70.6,70.57,70.6,1096.0,57.1131,57.1374,57.1131,57.1374,1096.0
2018-11-28 11:45:00,70.58,70.67,70.58,70.65,900.0,57.1212,57.194,57.1212,57.1778,900.0
2018-11-28 11:50:00,70.7,70.7,70.67,70.69,700.0,57.2183,57.2183,57.194,57.2102,700.0
2018-11-28 11:55:00,70.68,70.73,70.62,70.73,800.0,57.2021,57.2426,57.1536,57.2426,800.0
2018-11-28 12:00:00,70.76,70.97,70.76,70.97,2000.0,57.2669,57.4368,57.2669,57.4368,2000.0
2018-11-28 12:05:00,70.98,71.12,70.97,71.12,900.0,57.4449,57.5582,57.4368,57.5582,900.0
2018-11-28 12:10:00,71.14,71.14,70.94,71.1,1200.0,57.5744,57.5744,57.4125,57.542,1200.0
2018-11-28 12:15:00,71.04,71.04,70.97,70.99,900.0,57.4935,57.4935,57.4368,57.453,900.0
2018-11-28 12:20:00,71.04,71.04,70.99,70.99,700.0,57.4935,57.4935,57.453,57.453,700.0
2018-11-28 12:25:00,70.96,70.96,70.91,70.91,600.0,57.4287,57.4287,57.3883,57.3883,600.0
2018-11-28 12:30:00,70.94,70.94,70.91,70.93,300.0,57.4125,57.4125,57.3883,57.4044,300.0
2018-11-28 12:35:00,70.91,70.91,70.81,70.81,306.0,57.3883,57.3883,57.3073,57.3073,306.0
2018-11-28 12:40:00,70.84,70.87,70.84,70.87,400.0,57.3316,57.3559,57.3316,57.3559,400.0
2018-11-28 12:45:00,70.92,70.92,70.82,70.85,1000.0,57.3964,57.3964,57.3154,57.3397,1000.0
2018-11-28 12:50:00,70.88,70.88,70.86,70.88,400.0,57.364,57.364,57.3478,57.364,400.0
2018-11-28 12:55:00,70.95,70.95,70.93,70.93,3993.0,57.4206,57.4206,57.4044,57.4044,3993.0
2018-11-28 13:00:00,70.9,70.92,70.83,70.84,1200.0,57.3802,57.3964,57.3235,57.3316,1200.0
2018-11-28 13:05:00,70.89,70.9,70.87,70.87,700.0,57.3721,57.3802,57.3559,57.3559,700.0
2018-11-28 13:10:00,70.87,70.89,70.87,70.89,300.0,57.3559,57.3721,57.3559,57.3721,300.0
2018-11-28 13:15:00,70.85,70.91,70.85,70.91,500.0,57.3397,57.3883,57.3397,57.3883,500.0
2018-11-28 13:20:00,70.95,70.96,70.92,70.92,690.0,57.4206,57.4287,57.3964,57.3964,690.0
2018-11-28 13:25:00,70.86,70.93,70.84,70.93,1300.0,57.3478,57.4044,57.3316,57.4044,1300.0
2018-11-28 13:30:00,70.93,70.95,70.92,70.93,920.0,57.4044,57.4206,57.3964,57.4044,920.0
2018-11-28 13:35:00,70.88,70.91,70.88,70.91,700.0,57.364,57.3883,57.364,57.3883,700.0
2018-11-28 13:40:00,70.91,70.97,70.91,70.91,740.0,57.3883,57.4368,57.3883,57.3883,740.0
2018-11-28 13:45:00,70.85,70.89,70.85,70.89,400.0,57.3397,57.3721,57.3397,57.3721,400.0
2018-11-28 13:50:00,70.88,71.0,70.87,71.0,4300.0,57.364,57.4611,57.3559,57.4611,4300.0
2018-11-28 13:55:00,71.0,71.01,70.93,70.95,8830.0,57.4611,57.4692,57.4044,57.4206,8830.0
2018-11-28 14:00:00,70.97,71.0,70.97,71.0,800.0,57.4368,57.4611,57.4368,57.4611,800.0
2018-11-28 14:05:00,70.98,70.98,70.84,70.86,800.0,57.4449,57.4449,57.3316,57.3478,800.0
2018-11-28 14:10:00,70.88,70.91,70.88,70.91,600.0,57.364,57.3883,57.364,57.3883,600.0
2018-11-28 14:15:00,70.92,70.93,70.92,70.93,300.0,57.3964,57.4044,57.3964,57.4044,300.0
2018-11-28 14:20:00,70.88,70.89,70.86,70.89,500.0,57.364,57.3721,57.3478,57.3721,500.0
2018-11-28 14:25:00,70.93,71.08,70.93,71.08,1596.0,57.4044,57.5258,57.4044,57.5258,1596.0
2018-11-28 14:30:00,71.07,71.08,71.07,71.08,300.0,57.5178,57.5258,57.5178,57.5258,300.0
2018-11-28 14:35:00,71.1,71.1,71.1,71.1,300.0,57.542,57.542,57.542,57.542,300.0
2018-11-28 14:40:00,71.09,71.15,71.09,71.14,900.0,57.5339,57.5825,57.5339,57.5744,900.0
2018-11-28 14:45:00,71.16,71.29,71.16,71.26,2126.0,57.5906,57.6958,57.5906,57.6715,2126.0
2018-11-28 14:50:00,71.26,71.27,71.26,71.27,300.0,57.6715,57.6796,57.6715,57.6796,300.0
2018-11-28 14:55:00,71.26,71.26,71.23,71.23,1599.0,57.6715,57.6715,57.6472,57.6472,1599.0
2018-11-28 15:00:00,71.16,71.16,71.05,71.05,4102.0,57.5906,57.5906,57.5016,57.5016,4102.0
2018-11-28 15:05:00,71.02,71.04,71.0,71.0,1000.0,57.4773,57.4935,57.4611,57.4611,1000.0
2018-11-28 15:10:00,71.0,71.01,70.96,71.01,867.0,57.4611,57.4692,57.4287,57.4692,867.0
2018-11-28 15:15:00,71.02,71.07,71.02,71.05,1000.0,57.4773,57.5178,57.4773,57.5016,1000.0
2018-11-28 15:20:00,71.06,71.08,71.05,71.05,800.0,57.5097,57.5258,57.5016,57.5016,800.0
2018-11-28 15:25:00,71.04,71.04,70.96,71.02,1500.0,57.4935,57.4935,57.4287,57.4773,1500.0
2018-11-28 15:30:00,71.03,71.14,71.0,71.14,1800.0,57.4854,57.5744,57.4611,57.5744,1800.0
2018-11-28 15:35:00,71.14,71.2,71.14,71.2,2500.0,57.5744,57.623,57.5744,57.623,2500.0
2018-11-28 15:40:00,71.2,71.26,71.2,71.2,3167.0,57.623,57.6715,57.623,57.623,3167.0
2018-11-28 15:45:00,71.21,71.29,71.21,71.29,4441.0,57.6311,57.6958,57.6311,57.6958,4441.0
2018-11-28 15:50:00,71.29,71.31,71.25,71.27,3852.0,57.6958,57.712,57.6634,57.6796,3852.0
2018-11-28 15:55:00,71.28,71.34,71.21,71.34,6707.0,57.6877,57.7363,57.6311,57.7363,6707.0
2018-11-29 09:30:00,71.25,71.25,70.95,71.15,1400.0,57.6634,57.6634,57.4206,57.5825,1400.0
2018-11-29 09:35:00,71.09,71.22,71.07,71.18,2100.0,57.5339,57.6391,57.5178,57.6068,2100.0
2018-11-29 09:40:00,71.19,71.19,70.98,71.02,900.0,57.6149,57.6149,57.4449,57.4773,900.0
2018-11-29 09:45:00,71.03,71.09,70.98,71.07,1900.0,57.4854,57.5339,57.4449,57.5178,1900.0
2018-11-29 09:50:00,71.04,71.2,71.04,71.12,1600.0,57.4935,57.623,57.4935,57.5582,1600.0
2018-11-29 09:55:00,71.12,71.15,71.12,71.12,700.0,57.5582,57.5825,57.5582,57.5582,700.0
2018-11-29 10:00:00,71.01,71.13,71.01,71.13,600.0,57.4692,57.5663,57.4692,57.5663,600.0
2018-11-29 10:05:00,71.19,71.37,71.16,71.35,2200.0,57.6149,57.7605,57.5906,57.7444,2200.0
2018-11-29 10:10:00,71.4,71.5,71.4,71.48,1000.0,57.7848,57.8658,57.7848,57.8496,1000.0
2018-11-29 10:15:00,71.47,71.53,71.47,71.49,4992.0,57.8415,57.89,57.8415,57.8577,4992.0
2018-11-29 10:20:00,71.52,71.53,71.45,71.53,5908.0,57.8819,57.89,57.8253,57.89,5908.0
2018-11-29 10:25:00,71.58,71.58,71.41,71.41,1600.0,57.9305,57.9305,57.7929,57.7929,1600.0
2018-11-29 10:30:00,71.42,71.55,71.3,71.3,2791.0,57.801,57.9062,57.7039,57.7039,2791.0
2018-11-29 10:35:00,71.31,71.32,71.22,71.3,1800.0,57.712,57.7201,57.6391,57.7039,1800.0
2018-11-29 10:40:00,71.3,71.34,71.29,71.3,1400.0,57.7039,57.7363,57.6958,57.7039,1400.0
2018-11-29 10:45:00,71.33,71.37,71.32,71.35,900.0,57.7282,57.7605,57.7201,57.7444,900.0
2018-11-29 10:50:00,71.33,71.38,71.33,71.36,1100.0,57.7282,57.7686,57.7282,57.7525,1100.0
2018-11-29 10:55:00,71.32,71.33,71.29,71.3,900.0,57.7201,57.7282,57.6958,57.7039,900.0
2018-11-29 11:00:00,71.33,71.36,71.33,71.35,1000.0,57.7282,57.7525,57.7282,57.7444,1000.0
2018-11-29 11:05:00,71.35,71.41,71.31,71.41,800.0,57.7444,57.7929,57.712,57.7929,800.0
2018-11-29 11:10:00,71.43,71.43,71.36,71.36,800.0,57.8091,57.8091,57.7525,57.7525,800.0
2018-11-29 11:15:00,71.32,71.39,71.32,71.38,1300.0,57.7201,57.7767,57.7201,57.7686,1300.0
2018-11-29 11:20:00,71.38,71.45,71.35,71.45,2490.0,57.7686,57.8253,57.7444,57.8253,2490.0
2018-11-29 11:25:00,71.45,71.45,71.4,71.42,1700.0,57.8253,57.8253,57.7848,57.801,1700.0
2018-11-29 11:30:00,71.42,71.42,71.29,71.29,1200.0,57.801,57.801,57.6958,57.6958,1200.0
2018-11-29 11:35:00,71.3,71.36,71.28,71.36,1200.0,57.7039,57.7525,57.6877,57.7525,1200.0
2018-11-29 11:40:00,71.39,71.39,71.35,71.36,700.0,57.7767,57.7767,57.7444,57.7525,700.0
2018-11-29 11:45:00,71.31,71.35,71.31,71.31,500.0,57.712,57.7444,57.712,57.712,500.0
2018-11-29 11:50:00,71.24,71.3,71.17,71.3,1100.0,57.6553,57.7039,57.5987,57.7039,1100.0
2018-11-29 11:55:00,71.32,71.43,71.3,71.43,1400.0,57.7201,57.8091,57.7039,57.8091,1400.0
2018-11-29 12:00:00,71.43,71.43,71.33,71.34,1500.0,57.8091,57.8091,57.7282,57.7363,1500.0
2018-11-29 12:05:00,71.28,71.28,71.18,71.24,1700.0,57.6877,57.6877,57.6068,57.6553,1700.0
2018-11-29 12:10:00,71.29,71.35,71.29,71.35,700.0,57.6958,57.7444,57.6958,57.7444,700.0
2018-11-29 12:15:00,71.39,71.42,71.37,71.4,900.0,57.7767,57.801,57.7605,57.7848,900.0
2018-11-29 12:20:00,71.38,71.39,71.36,71.36,2330.0,57.7686,57.7767,57.7525,57.7525,2330.0
2018-11-29 12:25:00,71.35,71.44,71.35,71.4,2652.0,57.7444,57.8172,57.7444,57.7848,2652.0
2018-11-29 12:30:00,71.4,71.45,71.39,71.41,1600.0,57.7848,57.8253,57.7767,57.7929,1600.0
2018-11-29 12:35:00,71.39,71.48,71.39,71.47,1200.0,57.7767,57.8496,57.7767,57.8415,1200.0
2018-11-29 12:40:00,71.49,71.49,71.44,71.44,447.0,57.8577,57.8577,57.8172,57.8172,447.0
2018-11-29 12:45:00,71.48,71.53,71.46,71.53,400.0,57.8496,57.89,57.8334,57.89,400.0
2018-11-29 12:50:00,71.56,71.56,71.52,71.52,4414.0,57.9143,57.9143,57.8819,57.8819,4414.0
2018-11-29 12:55:00,71.53,71.53,71.51,71.51,700.0,57.89,57.89,57.8738,57.8738,700.0
2018-11-29 13:00:00,71.5,71.54,71.5,71.54,1070.0,57.8658,57.8981,57.8658,57.8981,1070.0
2018-11-29 13:05:00,71.53,71.54,71.49,71.49,800.0,57.89,57.8981,57.8577,57.8577,800.0
2018-11-29 13:10:00,71.49,71.49,71.46,71.46,600.0,57.8577,57.8577,57.8334,57.8334,600.0
2018-11-29 13:15:00,71.46,71.49,71.46,71.49,600.0,57.8334,57.8577,57.8334,57.8577,600.0
2018-11-29 13:20:00,71.53,71.53,71.5,71.52,800.0,57.89,57.89,57.8658,57.8819,800.0
2018-11-29 13:25:00,71.53,71.54,71.52,71.52,500.0,57.89,57.8981,57.8819,57.8819,500.0
2018-11-29 13:30:00,71.52,71.52,71.48,71.49,800.0,57.8819,57.8819,57.8496,57.8577,800.0
2018-11-29 13:35:00,71.5,71.5,71.41,71.41,600.0,57.8658,57.8658,57.7929,57.7929,600.0
2018-11-29 13:40:00,71.41,71.41,71.39,71.39,1000.0,57.7929,57.7929,57.7767,57.7767,1000.0
2018-11-29 13:45:00,71.42,71.5,71.41,71.5,4989.0,57.801,57.8658,57.7929,57.8658,4989.0
2018-11-29 13:50:00,71.49,71.51,71.49,71.51,300.0,57.8577,57.8738,57.8577,57.8738,300.0
2018-11-29 13:55:00,71.52,71.52,71.46,71.46,500.0,57.8819,57.8819,57.8334,57.8334,500.0
2018-11-29 14:00:00,71.42,71.49,71.4,71.4,1500.0,57.801,57.8577,57.7848,57.7848,1500.0
2018-11-29 14:05:00,71.41,71.41,71.33,71.35,995.0,57.7929,57.7929,57.7282,57.7444,995.0
2018-11-29 14:10:00,71.41,71.53,71.41,71.52,1268.0,57.7929,57.89,57.7929,57.8819,1268.0
2018-11-29 14:15:00,71.53,71.57,71.51,71.57,1500.0,57.89,57.9224,57.8738,57.9224,1500.0
2018-11-29 14:20:00,71.58,71.62,71.55,71.57,2828.0,57.9305,57.9629,57.9062,57.9224,2828.0
2018-11-29 14:25:00,71.53,71.53,71.52,71.53,600.0,57.89,57.89,57.8819,57.89,600.0
2018-11-29 14:30:00,71.55,71.59,71.55,71.59,400.0,57.9062,57.9386,57.9062,57.9386,400.0
2018-11-29 14:35:00,71.56,71.56,71.55,71.56,700.0,57.9143,57.9143,57.9062,57.9143,700.0
2018-11-29 14:40:00,71.46,71.52,71.46,71.52,900.0,57.8334,57.8819,57.8334,57.8819,900.0
2018-11-29 14:45:00,71.53,71.6,71.51,71.59,1900.0,57.89,57.9467,57.8738,57.9386,1900.0
2018-11-29 14:50:00,71.59,71.65,71.59,71.62,1734.0,57.9386,57.9872,57.9386,57.9629,1734.0
2018-11-29 14:55:00,71.58,71.61,71.57,71.59,1600.0,57.9305,57.9548,57.9224,57.9386,1600.0
2018-11-29 15:00:00,71.6,71.6,71.53,71.6,1400.0,57.9467,57.9467,57.89,57.9467,1400.0
2018-11-29 15:05:00,71.55,71.56,71.51,71.52,1461.0,57.9062,57.9143,57.8738,57.8819,1461.0
2018-11-29 15:10:00,71.5,71.51,71.5,71.5,1000.0,57.8658,57.8738,57.8658,57.8658,1000.0
2018-11-29 15:15:00,71.5,71.56,71.45,71.56,2100.0,57.8658,57.9143,57.8253,57.9143,2100.0
2018-11-29 15:20:00,71.55,71.55,71.48,71.48,2601.0,57.9062,57.9062,57.8496,57.8496,2601.0
2018-11-29 15:25:00,71.47,71.51,71.44,71.51,1502.0,57.8415,57.8738,57.8172,57.8738,1502.0
2018-11-29 15:30:00,71.48,71.5,71.48,71.49,1000.0,57.8496,57.8658,57.8496,57.8577,1000.0
2018-11-29 15:35:00,71.5,71.5,71.45,71.47,1600.0,57.8658,57.8658,57.8253,57.8415,1600.0
2018-11-29 15:40:00,71.46,71.52,71.46,71.52,1700.0,57.8334,57.8819,57.8334,57.8819,1700.0
2018-11-29 15:45:00,71.52,71.52,71.37,71.37,3666.0,57.8819,57.8819,57.7605,57.7605,3666.0
2018-11-29 15:50:00,71.39,71.46,71.39,71.45,5700.0,57.7767,57.8334,57.7767,57.8253,5700.0
2018-11-29 15:55:00,71.45,71.45,71.39,71.42,3508.0,57.8253,57.8253,57.7767,57.801,3508.0
2018-11-30 09:30:00,71.75,71.75,71.57,71.57,500.0,58.0681,58.0681,57.9224,57.9224,500.0
2018-11-30 09:35:00,71.61,71.65,71.49,71.57,900.0,57.9548,57.9872,57.8577,57.9224,900.0
2018-11-30 09:40:00,71.57,71.78,71.57,71.64,600.0,57.9224,58.0924,57.9224,57.9791,600.0
2018-11-30 09:45:00,71.67,71.68,71.61,71.66,500.0,58.0033,58.0114,57.9548,57.9952,500.0
2018-11-30 09:50:00,71.74,71.85,71.64,71.66,1300.0,58.06,58.149,57.9791,57.9952,1300.0
2018-11-30 09:55:00,71.68,71.68,71.44,71.44,900.0,58.0114,58.0114,57.8172,57.8172,900.0
2018-11-30 10:00:00,71.47,71.6,71.4,71.58,1400.0,57.8415,57.9467,57.7848,57.9305,1400.0
2018-11-30 10:05:00,71.57,71.57,71.36,71.36,500.0,57.9224,57.9224,57.7525,57.7525,500.0
2018-11-30 10:10:00,71.38,71.38,71.28,71.36,1300.0,57.7686,57.7686,57.6877,57.7525,1300.0
2018-11-30 10:15:00,71.37,71.37,71.31,71.31,1400.0,57.7605,57.7605,57.712,57.712,1400.0
2018-11-30 10:20:00,71.29,71.3,71.21,71.21,500.0,57.6958,57.7039,57.6311,57.6311,500.0
2018-11-30 10:25:00,71.19,71.2,71.05,71.13,1170.0,57.6149,57.623,57.5016,57.5663,1170.0
2018-11-30 10:30:00,71.07,71.1,71.07,71.1,400.0,57.5178,57.542,57.5178,57.542,400.0
2018-11-30 10:35:00,71.09,71.22,71.09,71.18,702.0,57.5339,57.6391,57.5339,57.6068,702.0
2018-11-30 10:40:00,71.11,71.18,71.11,71.15,1200.0,57.5501,57.6068,57.5501,57.5825,1200.0
2018-11-30 10:45:00,71.15,71.15,71.03,71.05,1200.0,57.5825,57.5825,57.4854,57.5016,1200.0
2018-11-30 10:50:00,71.06,71.14,71.06,71.11,1611.0,57.5097,57.5744,57.5097,57.5501,1611.0
2018-11-30 10:55:00,71.15,71.24,71.15,71.18,800.0,57.5825,57.6553,57.5825,57.6068,800.0
2018-11-30 11:00:00,71.19,71.3,71.16,71.3,1900.0,57.6149,57.7039,57.5906,57.7039,1900.0
2018-11-30 11:05:00,71.31,71.35,71.27,71.3,1300.0,57.712,57.7444,57.6796,57.7039,1300.0
2018-11-30 11:10:00,71.34,71.34,71.27,71.31,3313.0,57.7363,57.7363,57.6796,57.712,3313.0
2018-11-30 11:15:00,71.25,71.25,71.24,71.25,700.0,57.6634,57.6634,57.6553,57.6634,700.0
2018-11-30 11:20:00,71.26,71.34,71.26,71.29,3400.0,57.6715,57.7363,57.6715,57.6958,3400.0
2018-11-30 11:25:00,71.33,71.4,71.29,71.4,4554.0,57.7282,57.7848,57.6958,57.7848,4554.0
2018-11-30 11:30:00,71.39,71.39,71.31,71.33,1100.0,57.7767,57.7767,57.712,57.7282,1100.0
2018-11-30 11:35:00,71.35,71.35,71.26,71.34,1100.0,57.7444,57.7444,57.6715,57.7363,1100.0
2018-11-30 11:40:00,71.33,71.34,71.32,71.33,500.0,57.7282,57.7363,57.7201,57.7282,500.0
2018-11-30 11:45:00,71.35,71.35,71.32,71.34,800.0,57.7444,57.7444,57.7201,57.7363,800.0
2018-11-30 11:50:00,71.36,71.42,71.36,71.39,800.0,57.7525,57.801,57.7525,57.7767,800.0
2018-11-30 11:55:00,71.39,71.44,71.38,71.4,773.0,57.7767,57.8172,57.7686,57.7848,773.0
2018-11-30 12:00:00,71.4,71.46,71.4,71.46,700.0,57.7848,57.8334,57.7848,57.8334,700.0
2018-11-30 12:05:00,71.4,71.44,71.39,71.44,900.0,57.7848,57.8172,57.7767,57.8172,900.0
2018-11-30 12:10:00,71.5,71.5,71.44,71.46,900.0,57.8658,57.8658,57.8172,57.8334,900.0
2018-11-30 12:15:00,71.47,71.51,71.47,71.51,500.0,57.8415,57.8738,57.8415,57.8738,500.0
2018-11-30 12:20:00,71.49,71.56,71.49,71.56,800.0,57.8577,57.9143,57.8577,57.9143,800.0
2018-11-30 12:25:00,71.51,71.57,71.49,71.55,900.0,57.8738,57.9224,57.8577,57.9062,900.0
2018-11-30 12:30:00,71.55,71.58,71.55,71.58,400.0,57.9062,57.9305,57.9062,57.9305,400.0
2018-11-30 12:35:00,71.59,71.59,71.52,71.52,1200.0,57.9386,57.9386,57.8819,57.8819,1200.0
2018-11-30 12:40:00,71.51,71.54,71.51,71.54,400.0,57.8738,57.8981,57.8738,57.8981,400.0
2018-11-30 12:45:00,71.55,71.55,71.55,71.55,200.0,57.9062,57.9062,57.9062,57.9062,200.0
2018-11-30 12:50:00,71.56,71.57,71.54,71.57,900.0,57.9143,57.9224,57.8981,57.9224,900.0
2018-11-30 12:55:00,71.54,71.58,71.53,71.58,700.0,57.8981,57.9305,57.89,57.9305,700.0
2018-11-30 13:00:00,71.59,71.6,71.55,71.57,1000.0,57.9386,57.9467,57.9062,57.9224,1000.0
2018-11-30 13:05:00,71.55,71.55,71.54,71.55,600.0,57.9062,57.9062,57.8981,57.9062,600.0
2018-11-30 13:10:00,71.56,71.59,71.56,71.57,683.0,57.9143,57.9386,57.9143,57.9224,683.0
2018-11-30 13:15:00,71.55,71.57,71.55,71.57,400.0,57.9062,57.9224,57.9062,57.9224,400.0
2018-11-30 13:20:00,71.58,71.61,71.58,71.61,200.0,57.9305,57.9548,57.9305,57.9548,200.0
2018-11-30 13:25:00,71.63,71.63,71.6,71.63,1929.0,57.971,57.971,57.9467,57.971,1929.0
2018-11-30 13:30:00,71.62,71.67,71.59,71.62,3548.0,57.9629,58.0033,57.9386,57.9629,3548.0
2018-11-30 13:35:00,71.68,71.68,71.61,71.63,600.0,58.0114,58.0114,57.9548,57.971,600.0
2018-11-30 13:40:00,71.65,71.7,71.63,71.7,500.0,57.9872,58.0276,57.971,58.0276,500.0
2018-11-30 13:45:00,71.73,71.73,71.64,71.71,3926.0,58.0519,58.0519,57.9791,58.0357,3926.0
2018-11-30 13:50:00,71.79,71.79,71.71,71.71,1117.0,58.1005,58.1005,58.0357,58.0357,1117.0
2018-11-30 13:55:00,71.79,71.83,71.79,71.81,400.0,58.1005,58.1328,58.1005,58.1166,400.0
2018-11-30 14:00:00,71.81,71.9,71.81,71.9,700.0,58.1166,58.1895,58.1166,58.1895,700.0
2018-11-30 14:05:00,71.88,71.92,71.88,71.9,500.0,58.1733,58.2057,58.1733,58.1895,500.0
2018-11-30 14:10:00,71.9,71.97,71.9,71.96,1100.0,58.1895,58.2461,58.1895,58.238,1100.0
2018-11-30 14:15:00,71.97,72.0,71.96,72.0,5664.0,58.2461,58.2704,58.238,58.2704,5664.0
2018-11-30 14:20:00,71.96,72.03,71.89,72.0,2800.0,58.238,58.2947,58.1814,58.2704,2800.0
2018-11-30 14:25:00,72.06,72.1,72.02,72.08,400.0,58.319,58.3513,58.2866,58.3352,400.0
2018-11-30 14:30:00,72.08,72.08,71.98,71.98,1871.0,58.3352,58.3352,58.2542,58.2542,1871.0
2018-11-30 14:35:00,72.0,72.0,71.99,71.99,1800.0,58.2704,58.2704,58.2623,58.2623,1800.0
2018-11-30 14:40:00,71.94,71.99,71.94,71.99,1000.0,58.2219,58.2623,58.2219,58.2623,1000.0
2018-11-30 14:45:00,71.94,71.99,71.92,71.99,1280.0,58.2219,58.2623,58.2057,58.2623,1280.0
2018-11-30 14:50:00,72.0,72.0,71.96,71.96,1747.0,58.2704,58.2704,58.238,58.238,1747.0
2018-11-30 14:55:00,71.92,71.98,71.9,71.95,2200.0,58.2057,58.2542,58.1895,58.2299,2200.0
2018-11-30 15:00:00,71.96,72.01,71.96,72.01,2201.0,58.238,58.2785,58.238,58.2785,2201.0
2018-11-30 15:05:00,72.01,72.08,72.01,72.08,800.0,58.2785,58.3352,58.2785,58.3352,800.0
2018-11-30 15:10:00,72.08,72.08,71.99,72.01,2200.0,58.3352,58.3352,58.2623,58.2785,2200.0
2018-11-30 15:15:00,72.0,72.05,72.0,72.04,1000.0,58.2704,58.3109,58.2704,58.3028,1000.0
2018-11-30 15:20:00,72.06,72.2,72.06,72.19,1703.0,58.319,58.4323,58.319,58.4242,1703.0
2018-11-30 15:25:00,72.19,72.22,72.16,72.2,4200.0,58.4242,58.4485,58.3999,58.4323,4200.0
2018-11-30 15:30:00,72.21,72.21,72.1,72.1,3100.0,58.4404,58.4404,58.3513,58.3513,3100.0
2018-11-30 15:35:00,72.11,72.22,72.11,72.21,2600.0,58.3594,58.4485,58.3594,58.4404,2600.0
2018-11-30 15:40:00,72.22,72.28,72.22,72.26,3864.0,58.4485,58.497,58.4485,58.4808,3864.0
2018-11-30 15:45:00,72.26,72.28,72.13,72.24,5582.0,58.4808,58.497,58.3756,58.4646,5582.0
2018-11-30 15:50:00,72.25,72.29,72.16,72.19,7544.0,58.4727,58.5051,58.3999,58.4242,7544.0
2018-11-30 15:55:00,72.18,72.34,72.18,72.33,11639.0,58.4161,58.5456,58.4161,58.5375,11639.0
2018-12-03 09:30:00,72.44,72.44,71.48,71.85,8000.0,58.6265,58.6265,57.8496,58.149,8000.0
2018-12-03 09:35:00,71.82,71.82,71.59,71.59,2088.0,58.1247,58.1247,57.9386,57.9386,2088.0
2018-12-03 09:40:00,71.63,71.7,71.54,71.7,2800.0,57.971,58.0276,57.8981,58.0276,2800.0
2018-12-03 09:45:00,71.72,71.75,71.63,71.63,2500.0,58.0438,58.0681,57.971,57.971,2500.0
2018-12-03 09:50:00,71.64,71.74,71.54,71.72,3200.0,57.9791,58.06,57.8981,58.0438,3200.0
2018-12-03 09:55:00,71.69,71.8,71.66,71.69,2300.0,58.0195,58.1085,57.9952,58.0195,2300.0
2018-12-03 10:00:00,71.86,71.95,71.86,71.94,1900.0,58.1571,58.2299,58.1571,58.2219,1900.0
2018-12-03 10:05:00,71.92,71.92,71.68,71.79,2700.0,58.2057,58.2057,58.0114,58.1005,2700.0
2018-12-03 10:10:00,71.77,71.94,71.74,71.94,2700.0,58.0843,58.2219,58.06,58.2219,2700.0
2018-12-03 10:15:00,71.94,71.94,71.81,71.88,700.0,58.2219,58.2219,58.1166,58.1733,700.0
2018-12-03 10:20:00,71.8,71.94,71.8,71.91,1300.0,58.1085,58.2219,58.1085,58.1976,1300.0
2018-12-03 10:25:00,72.03,72.06,72.03,72.04,600.0,58.2947,58.319,58.2947,58.3028,600.0
2018-12-03 10:30:00,72.11,72.11,72.06,72.07,400.0,58.3594,58.3594,58.319,58.3271,400.0
2018-12-03 10:35:00,72.07,72.07,71.97,71.98,1700.0,58.3271,58.3271,58.2461,58.2542,1700.0
2018-12-03 10:40:00,71.96,72.11,71.96,72.08,900.0,58.238,58.3594,58.238,58.3352,900.0
2018-12-03 10:45:00,72.1,72.2,72.1,72.2,600.0,58.3513,58.4323,58.3513,58.4323,600.0
2018-12-03 10:50:00,72.19,72.21,72.11,72.18,1200.0,58.4242,58.4404,58.3594,58.4161,1200.0
2018-12-03 10:55:00,72.17,72.27,72.16,72.27,900.0,58.408,58.4889,58.3999,58.4889,900.0
2018-12-03 11:00:00,72.25,72.25,72.14,72.14,700.0,58.4727,58.4727,58.3837,58.3837,700.0
2018-12-03 11:05:00,72.15,72.15,72.05,72.06,2100.0,58.3918,58.3918,58.3109,58.319,2100.0
2018-12-03 11:10:00,72.03,72.15,72.03,72.15,800.0,58.2947,58.3918,58.2947,58.3918,800.0
2018-12-03 11:15:00,72.14,72.27,72.14,72.22,4200.0,58.3837,58.4889,58.3837,58.4485,4200.0
2018-12-03 11:20:00,72.22,72.24,72.2,72.2,900.0,58.4485,58.4646,58.4323,58.4323,900.0
2018-12-03 11:25:00,72.14,72.14,72.1,72.14,1000.0,58.3837,58.3837,58.3513,58.3837,1000.0
2018-12-03 11:30:00,72.18,72.23,72.18,72.18,900.0,58.4161,58.4566,58.4161,58.4161,900.0
2018-12-03 11:35:00,72.17,72.17,72.1,72.11,1000.0,58.408,58.408,58.3513,58.3594,1000.0
2018-12-03 11:40:00,72.11,72.12,72.11,72.12,600.0,58.3594,58.3675,58.3594,58.3675,600.0
2018-12-03 11:45:00,72.13,72.15,72.08,72.15,800.0,58.3756,58.3918,58.3352,58.3918,800.0
2018-12-03 11:50:00,72.16,72.18,72.16,72.17,3500.0,58.3999,58.4161,58.3999,58.408,3500.0
2018-12-03 11:55:00,72.2,72.3,72.2,72.26,8167.0,58.4323,58.5132,58.4323,58.4808,8167.0
2018-12-03 12:00:00,72.26,72.29,72.24,72.26,1500.0,58.4808,58.5051,58.4646,58.4808,1500.0
2018-12-03 12:05:00,72.27,72.39,72.27,72.39,1900.0,58.4889,58.586,58.4889,58.586,1900.0
2018-12-03 12:10:00,72.38,72.38,72.36,72.36,300.0,58.5779,58.5779,58.5618,58.5618,300.0
2018-12-03 12:15:00,72.35,72.41,72.35,72.41,700.0,58.5537,58.6022,58.5537,58.6022,700.0
2018-12-03 12:20:00,72.4,72.44,72.39,72.44,800.0,58.5941,58.6265,58.586,58.6265,800.0
2018-12-03 12:25:00,72.46,72.49,72.46,72.49,300.0,58.6427,58.667,58.6427,58.667,300.0
2018-12-03 12:30:00,72.51,72.57,72.51,72.56,700.0,58.6832,58.7317,58.6832,58.7236,700.0
2018-12-03 12:35:00,72.58,72.58,72.56,72.57,900.0,58.7398,58.7398,58.7236,58.7317,900.0
2018-12-03 12:40:00,72.51,72.51,72.41,72.41,600.0,58.6832,58.6832,58.6022,58.6022,600.0
2018-12-03 12:45:00,72.37,72.37,72.28,72.28,1480.0,58.5699,58.5699,58.497,58.497,1480.0
2018-12-03 12:50:00,72.29,72.29,72.11,72.11,2039.0,58.5051,58.5051,58.3594,58.3594,2039.0
2018-12-03 12:55:00,72.13,72.13,72.08,72.09,900.0,58.3756,58.3756,58.3352,58.3432,900.0
2018-12-03 13:00:00,72.1,72.11,72.09,72.11,1105.0,58.3513,58.3594,58.3432,58.3594,1105.0
2018-12-03 13:05:00,72.09,72.11,72.05,72.05,900.0,58.3432,58.3594,58.3109,58.3109,900.0
2018-12-03 13:10:00,72.02,72.14,72.02,72.14,1700.0,58.2866,58.3837,58.2866,58.3837,1700.0
2018-12-03 13:15:00,72.15,72.21,72.15,72.21,1000.0,58.3918,58.4404,58.3918,58.4404,1000.0
2018-12-03 13:20:00,72.17,72.19,72.15,72.15,698.0,58.408,58.4242,58.3918,58.3918,698.0
2018-12-03 13:25:00,72.09,72.1,72.08,72.1,800.0,58.3432,58.3513,58.3352,58.3513,800.0
2018-12-03 13:30:00,72.1,72.11,72.06,72.07,400.0,58.3513,58.3594,58.319,58.3271,400.0
2018-12-03 13:35:00,72.03,72.04,71.98,71.98,1300.0,58.2947,58.3028,58.2542,58.2542,1300.0
2018-12-03 13:40:00,71.96,72.0,71.96,72.0,500.0,58.238,58.2704,58.238,58.2704,500.0
2018-12-03 13:45:00,72.0,72.0,71.89,71.89,900.0,58.2704,58.2704,58.1814,58.1814,900.0
2018-12-03 13:50:00,71.9,71.93,71.9,71.91,829.0,58.1895,58.2138,58.1895,58.1976,829.0
2018-12-03 13:55:00,71.89,71.92,71.88,71.91,1100.0,58.1814,58.2057,58.1733,58.1976,1100.0
2018-12-03 14:00:00,71.9,71.99,71.9,71.99,1400.0,58.1895,58.2623,58.1895,58.2623,1400.0
2018-12-03 14:05:00,71.99,71.99,71.89,71.91,724.0,58.2623,58.2623,58.1814,58.1976,724.0
2018-12-03 14:10:00,72.0,72.02,71.98,71.98,900.0,58.2704,58.2866,58.2542,58.2542,900.0
2018-12-03 14:15:00,71.97,72.07,71.97,72.07,900.0,58.2461,58.3271,58.2461,58.3271,900.0
2018-12-03 14:20:00,72.09,72.15,72.09,72.15,600.0,58.3432,58.3918,58.3432,58.3918,600.0
2018-12-03 14:25:00,72.15,72.15,72.12,72.15,600.0,58.3918,58.3918,58.3675,58.3918,600.0
2018-12-03 14:30:00,72.1,72.11,72.08,72.11,600.0,58.3513,58.3594,58.3352,58.3594,600.0
2018-12-03 14:35:00,72.1,72.12,72.06,72.12,900.0,58.3513,58.3675,58.319,58.3675,900.0
2018-12-03 14:40:00,72.12,72.14,72.08,72.08,500.0,58.3675,58.3837,58.3352,58.3352,500.0
2018-12-03 14:45:00,72.11,72.11,72.09,72.09,400.0,58.3594,58.3594,58.3432,58.3432,400.0
2018-12-03 14:50:00,72.09,72.11,72.05,72.05,1000.0,58.3432,58.3594,58.3109,58.3109,1000.0
2018-12-03 14:55:00,72.05,72.11,72.05,72.1,700.0,58.3109,58.3594,58.3109,58.3513,700.0
2018-12-03 15:00:00,72.11,72.12,72.07,72.09,1500.0,58.3594,58.3675,58.3271,58.3432,1500.0
2018-12-03 15:05:00,72.11,72.14,72.08,72.1,1000.0,58.3594,58.3837,58.3352,58.3513,1000.0
2018-12-03 15:10:00,72.11,72.23,72.11,72.23,1300.0,58.3594,58.4566,58.3594,58.4566,1300.0
2018-12-03 15:15:00,72.28,72.31,72.26,72.31,1400.0,58.497,58.5213,58.4808,58.5213,1400.0
2018-12-03 15:20:00,72.33,72.34,72.23,72.23,800.0,58.5375,58.5456,58.4566,58.4566,800.0
2018-12-03 15:25:00,72.23,72.28,72.22,72.28,1000.0,58.4566,58.497,58.4485,58.497,1000.0
2018-12-03 15:30:00,72.29,72.41,72.26,72.41,2400.0,58.5051,58.6022,58.4808,58.6022,2400.0
2018-12-03 15:35:00,72.4,72.45,72.39,72.45,3740.0,58.5941,58.6346,58.586,58.6346,3740.0
2018-12-03 15:40:00,72.46,72.47,72.42,72.47,1300.0,58.6427,58.6508,58.6103,58.6508,1300.0
2018-12-03 15:45:00,72.5,72.53,72.47,72.48,3200.0,58.6751,58.6993,58.6508,58.6589,3200.0
2018-12-03 15:50:00,72.48,72.5,72.39,72.4,3400.0,58.6589,58.6751,58.586,58.5941,3400.0
2018-12-03 15:55:00,72.4,72.64,72.4,72.64,10560.0,58.5941,58.7884,58.5941,58.7884,10560.0
2018-12-04 09:30:00,72.72,72.84,72.72,72.79,1032.0,58.8531,58.9502,58.8531,58.9098,1032.0
2018-12-04 09:35:00,72.78,72.78,72.67,72.73,728.0,58.9017,58.9017,58.8126,58.8612,728.0
2018-12-04 09:40:00,72.64,72.76,72.64,72.75,800.0,58.7884,58.8855,58.7884,58.8774,800.0
2018-12-04 09:45:00,72.8,72.87,72.73,72.85,1000.0,58.9179,58.9745,58.8612,58.9583,1000.0
2018-12-04 09:50:00,72.85,72.9,72.85,72.89,559.0,58.9583,58.9988,58.9583,58.9907,559.0
2018-12-04 09:55:00,72.91,72.96,72.91,72.94,500.0,59.0069,59.0473,59.0069,59.0312,500.0
2018-12-04 10:00:00,72.85,72.99,72.85,72.98,1300.0,58.9583,59.0716,58.9583,59.0635,1300.0
2018-12-04 10:05:00,72.96,73.02,72.96,73.02,734.0,59.0473,59.0959,59.0473,59.0959,734.0
2018-12-04 10:10:00,73.06,73.07,73.04,73.04,1215.0,59.1283,59.1364,59.1121,59.1121,1215.0
2018-12-04 10:15:00,73.03,73.07,72.99,72.99,1400.0,59.104,59.1364,59.0716,59.0716,1400.0
2018-12-04 10:20:00,73.05,73.08,73.04,73.04,699.0,59.1202,59.1445,59.1121,59.1121,699.0
2018-12-04 10:25:00,73.03,73.17,72.96,73.17,1400.0,59.104,59.2173,59.0473,59.2173,1400.0
2018-12-04 10:30:00,73.19,73.19,73.14,73.15,712.0,59.2335,59.2335,59.193,59.2011,712.0
2018-12-04 10:35:00,73.2,73.25,73.13,73.25,1437.0,59.2416,59.282,59.1849,59.282,1437.0
2018-12-04 10:40:00,73.24,73.27,73.23,73.25,1360.0,59.274,59.2982,59.2659,59.282,1360.0
2018-12-04 10:45:00,73.22,73.3,73.21,73.21,1100.0,59.2578,59.3225,59.2497,59.2497,1100.0
2018-12-04 10:50:00,73.25,73.26,73.21,73.26,912.0,59.282,59.2901,59.2497,59.2901,912.0
2018-12-04 10:55:00,73.24,73.25,73.2,73.21,934.0,59.274,59.282,59.2416,59.2497,934.0
2018-12-04 11:00:00,73.19,73.41,73.17,73.4,2523.0,59.2335,59.4115,59.2173,59.4034,2523.0
2018-12-04 11:05:00,73.36,73.45,73.36,73.4,1200.0,59.3711,59.4439,59.3711,59.4034,1200.0
2018-12-04 11:10:00,73.45,73.53,73.44,73.53,1400.0,59.4439,59.5087,59.4358,59.5087,1400.0
2018-12-04 11:15:00,73.49,73.49,73.43,73.46,1077.0,59.4763,59.4763,59.4277,59.452,1077.0
2018-12-04 11:20:00,73.48,73.57,73.39,73.39,3491.0,59.4682,59.541,59.3954,59.3954,3491.0
2018-12-04 11:25:00,73.39,73.51,73.39,73.51,1300.0,59.3954,59.4925,59.3954,59.4925,1300.0
2018-12-04 11:30:00,73.5,73.63,73.47,73.63,2400.0,59.4844,59.5896,59.4601,59.5896,2400.0
2018-12-04 11:35:00,73.64,73.87,73.64,73.86,2041.0,59.5977,59.7838,59.5977,59.7757,2041.0
2018-12-04 11:40:00,73.86,73.86,73.78,73.81,2284.0,59.7757,59.7757,59.711,59.7353,2284.0
2018-12-04 11:45:00,73.78,73.79,73.73,73.77,2500.0,59.711,59.7191,59.6705,59.7029,2500.0
2018-12-04 11:50:00,73.76,73.79,73.67,73.71,1200.0,59.6948,59.7191,59.622,59.6543,1200.0
2018-12-04 11:55:00,73.71,73.71,73.67,73.68,837.0,59.6543,59.6543,59.622,59.6301,837.0
2018-12-04 12:00:00,73.65,73.67,73.47,73.47,1023.0,59.6058,59.622,59.4601,59.4601,1023.0
2018-12-04 12:05:00,73.45,73.45,73.24,73.3,700.0,59.4439,59.4439,59.274,59.3225,700.0
2018-12-04 12:10:00,73.31,73.36,73.3,73.32,600.0,59.3306,59.3711,59.3225,59.3387,600.0
2018-12-04 12:15:00,73.23,73.23,73.12,73.17,2250.0,59.2659,59.2659,59.1768,59.2173,2250.0
2018-12-04 12:20:00,73.14,73.14,73.01,73.01,800.0,59.193,59.193,59.0878,59.0878,800.0
2018-12-04 12:25:00,73.04,73.11,72.92,72.92,1700.0,59.1121,59.1687,59.015,59.015,1700.0
2018-12-04 12:30:00,72.9,73.02,72.81,73.02,1600.0,58.9988,59.0959,58.926,59.0959,1600.0
2018-12-04 12:35:00,73.05,73.13,73.04,73.08,1115.0,59.1202,59.1849,59.1121,59.1445,1115.0
2018-12-04 12:40:00,73.1,73.12,73.08,73.08,1200.0,59.1607,59.1768,59.1445,59.1445,1200.0
2018-12-04 12:45:00,73.08,73.08,72.99,72.99,1000.0,59.1445,59.1445,59.0716,59.0716,1000.0
2018-12-04 12:50:00,73.01,73.12,73.01,73.12,1300.0,59.0878,59.1768,59.0878,59.1768,1300.0
2018-12-04 12:55:00,73.23,73.44,73.23,73.38,1805.0,59.2659,59.4358,59.2659,59.3873,1805.0
2018-12-04 13:00:00,73.32,73.39,73.32,73.38,600.0,59.3387,59.3954,59.3387,59.3873,600.0
2018-12-04 13:05:00,73.4,73.44,73.34,73.34,1500.0,59.4034,59.4358,59.3549,59.3549,1500.0
2018-12-04 13:10:00,73.33,73.39,73.32,73.33,1101.0,59.3468,59.3954,59.3387,59.3468,1101.0
2018-12-04 13:15:00,73.33,73.35,73.29,73.33,1000.0,59.3468,59.363,59.3144,59.3468,1000.0
2018-12-04 13:20:00,73.29,73.36,73.28,73.33,1100.0,59.3144,59.3711,59.3063,59.3468,1100.0
2018-12-04 13:25:00,73.31,73.31,73.07,73.07,800.0,59.3306,59.3306,59.1364,59.1364,800.0
2018-12-04 13:30:00,73.21,73.21,73.09,73.09,600.0,59.2497,59.2497,59.1526,59.1526,600.0
2018-12-04 13:35:00,73.08,73.09,72.79,72.8,3600.0,59.1445,59.1526,58.9098,58.9179,3600.0
2018-12-04 13:40:00,72.79,72.86,72.77,72.84,2200.0,58.9098,58.9664,58.8936,58.9502,2200.0
2018-12-04 13:45:00,72.83,72.84,72.78,72.78,2922.0,58.9421,58.9502,58.9017,58.9017,2922.0
2018-12-04 13:50:00,72.77,72.84,72.76,72.84,4900.0,58.8936,58.9502,58.8855,58.9502,4900.0
2018-12-04 13:55:00,72.87,72.98,72.86,72.98,3342.0,58.9745,59.0635,58.9664,59.0635,3342.0
2018-12-04 14:00:00,72.92,72.94,72.87,72.87,1800.0,59.015,59.0312,58.9745,58.9745,1800.0
2018-12-04 14:05:00,72.91,73.06,72.91,72.98,1000.0,59.0069,59.1283,59.0069,59.0635,1000.0
2018-12-04 14:10:00,72.97,73.12,72.96,73.09,900.0,59.0554,59.1768,59.0473,59.1526,900.0
2018-12-04 14:15:00,73.1,73.14,73.06,73.12,1620.0,59.1607,59.193,59.1283,59.1768,1620.0
2018-12-04 14:20:00,73.11,73.13,72.98,72.98,1098.0,59.1687,59.1849,59.0635,59.0635,1098.0
2018-12-04 14:25:00,72.93,72.95,72.83,72.92,1700.0,59.0231,59.0393,58.9421,59.015,1700.0
2018-12-04 14:30:00,72.95,73.11,72.95,73.07,1400.0,59.0393,59.1687,59.0393,59.1364,1400.0
2018-12-04 14:35:00,73.01,73.01,72.9,72.97,700.0,59.0878,59.0878,58.9988,59.0554,700.0
2018-12-04 14:40:00,72.95,72.95,72.78,72.8,910.0,59.0393,59.0393,58.9017,58.9179,910.0
2018-12-04 14:45:00,72.86,72.98,72.86,72.94,1200.0,58.9664,59.0635,58.9664,59.0312,1200.0
2018-12-04 14:50:00,72.88,72.88,72.81,72.82,1352.0,58.9826,58.9826,58.926,58.934,1352.0
2018-12-04 14:55:00,72.79,72.85,72.78,72.82,1300.0,58.9098,58.9583,58.9017,58.934,1300.0
2018-12-04 15:00:00,72.82,72.82,72.69,72.69,1000.0,58.934,58.934,58.8288,58.8288,1000.0
2018-12-04 15:05:00,72.73,72.74,72.71,72.71,300.0,58.8612,58.8693,58.845,58.845,300.0
2018-12-04 15:10:00,72.58,72.61,72.42,72.47,900.0,58.7398,58.7641,58.6103,58.6508,900.0
2018-12-04 15:15:00,72.5,72.5,72.25,72.26,2800.0,58.6751,58.6751,58.4727,58.4808,2800.0
2018-12-04 15:20:00,72.25,72.27,72.14,72.14,4700.0,58.4727,58.4889,58.3837,58.3837,4700.0
2018-12-04 15:25:00,72.19,72.22,72.19,72.21,1500.0,58.4242,58.4485,58.4242,58.4404,1500.0
2018-12-04 15:30:00,72.18,72.33,72.18,72.31,2200.0,58.4161,58.5375,58.4161,58.5213,2200.0
2018-12-04 15:35:00,72.34,72.34,72.1,72.1,1800.0,58.5456,58.5456,58.3513,58.3513,1800.0
2018-12-04 15:40:00,72.12,72.2,72.05,72.13,4372.0,58.3675,58.4323,58.3109,58.3756,4372.0
2018-12-04 15:45:00,72.11,72.18,72.07,72.12,5771.0,58.3594,58.4161,58.3271,58.3675,5771.0
2018-12-04 15:50:00,72.16,72.16,71.97,72.03,5302.0,58.3999,58.3999,58.2461,58.2947,5302.0
2018-12-04 15:55:00,72.0,72.15,71.96,72.15,9684.0,58.2704,58.3918,58.238,58.3918,9684.0
2018-12-06 09:30:00,72.12,72.46,72.1,72.46,6493.0,58.3675,58.6427,58.3513,58.6427,6493.0
2018-12-06 09:35:00,72.47,72.74,72.44,72.61,2200.0,58.6508,58.8693,58.6265,58.7641,2200.0
2018-12-06 09:40:00,72.5,72.57,72.5,72.5,700.0,58.6751,58.7317,58.6751,58.6751,700.0
2018-12-06 09:45:00,72.37,72.41,72.37,72.41,200.0,58.5699,58.6022,58.5699,58.6022,200.0
2018-12-06 09:50:00,72.19,72.19,72.11,72.11,200.0,58.4242,58.4242,58.3594,58.3594,200.0
2018-12-06 09:55:00,72.05,72.13,72.04,72.07,400.0,58.3109,58.3756,58.3028,58.3271,400.0
2018-12-06 10:00:00,71.94,72.15,71.94,72.15,800.0,58.2219,58.3918,58.2219,58.3918,800.0
2018-12-06 10:05:00,72.15,72.22,72.13,72.22,800.0,58.3918,58.4485,58.3756,58.4485,800.0
2018-12-06 10:10:00,72.2,72.2,72.03,72.04,1500.0,58.4323,58.4323,58.2947,58.3028,1500.0
2018-12-06 10:15:00,72.15,72.16,71.97,71.97,700.0,58.3918,58.3999,58.2461,58.2461,700.0
2018-12-06 10:20:00,71.95,72.09,71.95,71.99,1800.0,58.2299,58.3432,58.2299,58.2623,1800.0
2018-12-06 10:25:00,72.01,72.2,71.98,72.2,800.0,58.2785,58.4323,58.2542,58.4323,800.0
2018-12-06 10:30:00,72.23,72.25,72.16,72.16,1000.0,58.4566,58.4727,58.3999,58.3999,1000.0
2018-12-06 10:35:00,72.18,72.21,72.13,72.13,600.0,58.4161,58.4404,58.3756,58.3756,600.0
2018-12-06 10:40:00,72.14,72.14,72.07,72.08,700.0,58.3837,58.3837,58.3271,58.3352,700.0
2018-12-06 10:45:00,72.06,72.06,72.0,72.01,600.0,58.319,58.319,58.2704,58.2785,600.0
2018-12-06 10:50:00,72.03,72.17,72.03,72.15,1000.0,58.2947,58.408,58.2947,58.3918,1000.0
2018-12-06 10:55:00,72.25,72.29,72.17,72.29,1000.0,58.4727,58.5051,58.408,58.5051,1000.0
2018-12-06 11:00:00,72.27,72.27,72.14,72.23,1700.0,58.4889,58.4889,58.3837,58.4566,1700.0
2018-12-06 11:05:00,72.19,72.22,72.12,72.12,1600.0,58.4242,58.4485,58.3675,58.3675,1600.0
2018-12-06 11:10:00,72.12,72.12,72.07,72.07,400.0,58.3675,58.3675,58.3271,58.3271,400.0
2018-12-06 11:15:00,72.02,72.19,72.02,72.19,1300.0,58.2866,58.4242,58.2866,58.4242,1300.0
2018-12-06 11:20:00,72.23,72.23,72.2,72.2,1500.0,58.4566,58.4566,58.4323,58.4323,1500.0
2018-12-06 11:25:00,72.18,72.18,72.09,72.12,600.0,58.4161,58.4161,58.3432,58.3675,600.0
2018-12-06 11:30:00,72.16,72.18,72.14,72.18,513.0,58.3999,58.4161,58.3837,58.4161,513.0
2018-12-06 11:35:00,72.19,72.19,72.05,72.05,600.0,58.4242,58.4242,58.3109,58.3109,600.0
2018-12-06 11:40:00,72.06,72.08,72.0,72.0,900.0,58.319,58.3352,58.2704,58.2704,900.0
2018-12-06 11:45:00,71.99,72.03,71.96,71.99,1100.0,58.2623,58.2947,58.238,58.2623,1100.0
2018-12-06 11:50:00,72.0,72.06,72.0,72.02,500.0,58.2704,58.319,58.2704,58.2866,500.0
2018-12-06 11:55:00,72.12,72.12,72.09,72.09,400.0,58.3675,58.3675,58.3432,58.3432,400.0
2018-12-06 12:00:00,72.14,72.25,72.14,72.25,600.0,58.3837,58.4727,58.3837,58.4727,600.0
2018-12-06 12:05:00,72.3,72.36,72.3,72.36,500.0,58.5132,58.5618,58.5132,58.5618,500.0
2018-12-06 12:10:00,72.32,72.34,72.3,72.34,1000.0,58.5294,58.5456,58.5132,58.5456,1000.0
2018-12-06 12:15:00,72.38,72.38,72.31,72.33,600.0,58.5779,58.5779,58.5213,58.5375,600.0
2018-12-06 12:20:00,72.33,72.37,72.31,72.37,300.0,58.5375,58.5699,58.5213,58.5699,300.0
2018-12-06 12:25:00,72.39,72.42,72.36,72.41,1600.0,58.586,58.6103,58.5618,58.6022,1600.0
2018-12-06 12:30:00,72.37,72.53,72.37,72.53,1300.0,58.5699,58.6993,58.5699,58.6993,1300.0
2018-12-06 12:35:00,72.59,72.63,72.57,72.62,2100.0,58.7479,58.7803,58.7317,58.7722,2100.0
2018-12-06 12:40:00,72.65,72.86,72.63,72.86,1800.0,58.7965,58.9664,58.7803,58.9664,1800.0
2018-12-06 12:45:00,72.91,72.98,72.9,72.97,2400.0,59.0069,59.0635,58.9988,59.0554,2400.0
2018-12-06 12:50:00,72.97,73.0,72.84,72.84,900.0,59.0554,59.0797,58.9502,58.9502,900.0
2018-12-06 12:55:00,72.93,72.94,72.91,72.94,900.0,59.0231,59.0312,59.0069,59.0312,900.0
2018-12-06 13:00:00,72.95,73.03,72.95,72.97,1314.0,59.0393,59.104,59.0393,59.0554,1314.0
2018-12-06 13:05:00,72.99,72.99,72.92,72.99,1300.0,59.0716,59.0716,59.015,59.0716,1300.0
2018-12-06 13:10:00,73.04,73.09,73.04,73.09,1300.0,59.1121,59.1526,59.1121,59.1526,1300.0
2018-12-06 13:15:00,73.08,73.09,73.03,73.04,1300.0,59.1445,59.1526,59.104,59.1121,1300.0
2018-12-06 13:20:00,73.02,73.04,72.96,72.96,1200.0,59.0959,59.1121,59.0473,59.0473,1200.0
2018-12-06 13:25:00,72.97,73.01,72.83,72.84,1100.0,59.0554,59.0878,58.9421,58.9502,1100.0
2018-12-06 13:30:00,72.85,72.87,72.85,72.87,200.0,58.9583,58.9745,58.9583,58.9745,200.0
2018-12-06 13:35:00,72.87,72.93,72.85,72.9,1200.0,58.9745,59.0231,58.9583,58.9988,1200.0
2018-12-06 13:40:00,72.97,72.98,72.96,72.98,500.0,59.0554,59.0635,59.0473,59.0635,500.0
2018-12-06 13:45:00,72.98,73.11,72.98,73.09,800.0,59.0635,59.1687,59.0635,59.1526,800.0
2018-12-06 13:50:00,73.16,73.19,73.1,73.14,800.0,59.2092,59.2335,59.1607,59.193,800.0
2018-12-06 13:55:00,73.17,73.2,73.14,73.2,900.0,59.2173,59.2416,59.193,59.2416,900.0
2018-12-06 14:00:00,73.37,73.4,73.33,73.33,758.0,59.3792,59.4034,59.3468,59.3468,758.0
2018-12-06 14:05:00,73.27,73.31,73.24,73.28,1253.0,59.2982,59.3306,59.274,59.3063,1253.0
2018-12-06 14:10:00,73.19,73.26,73.18,73.18,700.0,59.2335,59.2901,59.2254,59.2254,700.0
2018-12-06 14:15:00,73.27,73.32,73.18,73.18,1100.0,59.2982,59.3387,59.2254,59.2254,1100.0
2018-12-06 14:20:00,73.21,73.21,73.14,73.19,642.0,59.2497,59.2497,59.193,59.2335,642.0
2018-12-06 14:25:00,73.25,73.42,73.25,73.39,1000.0,59.282,59.4196,59.282,59.3954,1000.0
2018-12-06 14:30:00,73.39,73.39,73.32,73.32,600.0,59.3954,59.3954,59.3387,59.3387,600.0
2018-12-06 14:35:00,73.32,73.37,73.27,73.31,1600.0,59.3387,59.3792,59.2982,59.3306,1600.0
2018-12-06 14:40:00,73.35,73.42,73.35,73.39,1112.0,59.363,59.4196,59.363,59.3954,1112.0
2018-12-06 14:45:00,73.31,73.32,73.27,73.32,700.0,59.3306,59.3387,59.2982,59.3387,700.0
2018-12-06 14:50:00,73.39,73.62,73.38,73.62,2100.0,59.3954,59.5815,59.3873,59.5815,2100.0
2018-12-06 14:55:00,73.65,73.77,73.62,73.74,1000.0,59.6058,59.7029,59.5815,59.6786,1000.0
2018-12-06 15:00:00,73.77,73.8,73.59,73.62,2199.0,59.7029,59.7272,59.5572,59.5815,2199.0
2018-12-06 15:05:00,73.59,73.71,73.58,73.67,1526.0,59.5572,59.6543,59.5491,59.622,1526.0
2018-12-06 15:10:00,73.66,73.7,73.62,73.65,1541.0,59.6139,59.6462,59.5815,59.6058,1541.0
2018-12-06 15:15:00,73.64,73.74,73.64,73.74,1000.0,59.5977,59.6786,59.5977,59.6786,1000.0
2018-12-06 15:20:00,73.72,73.83,73.72,73.8,2500.0,59.6624,59.7515,59.6624,59.7272,2500.0
2018-12-06 15:25:00,73.79,73.83,73.75,73.81,1800.0,59.7191,59.7515,59.6867,59.7353,1800.0
2018-12-06 15:30:00,73.79,74.02,73.79,74.01,2500.0,59.7191,59.9052,59.7191,59.8971,2500.0
2018-12-06 15:35:00,74.01,74.11,74.01,74.09,3089.0,59.8971,59.9781,59.8971,59.9619,3089.0
2018-12-06 15:40:00,74.08,74.27,74.08,74.27,4500.0,59.9538,60.1075,59.9538,60.1075,4500.0
2018-12-06 15:45:00,74.28,74.48,74.27,74.48,5989.0,60.1156,60.2775,60.1075,60.2775,5989.0
2018-12-06 15:50:00,74.47,74.52,74.41,74.44,9867.0,60.2694,60.3099,60.2209,60.2451,9867.0
2018-12-06 15:55:00,74.45,74.73,74.45,74.71,15353.0,60.2532,60.4798,60.2532,60.4636,15353.0
2018-12-07 09:30:00,74.12,74.12,73.5,73.5,2300.0,59.9862,59.9862,59.4844,59.4844,2300.0
2018-12-07 09:35:00,73.45,73.45,73.03,73.07,1100.0,59.4439,59.4439,59.104,59.1364,1100.0
2018-12-07 09:40:00,73.14,73.25,73.1,73.23,3274.0,59.193,59.282,59.1607,59.2659,3274.0
2018-12-07 09:45:00,73.23,73.32,73.16,73.31,3100.0,59.2659,59.3387,59.2092,59.3306,3100.0
2018-12-07 09:50:00,73.39,73.41,73.2,73.2,3400.0,59.3954,59.4115,59.2416,59.2416,3400.0
2018-12-07 09:55:00,73.25,73.32,73.18,73.31,6769.0,59.282,59.3387,59.2254,59.3306,6769.0
2018-12-07 10:00:00,73.27,73.45,73.26,73.45,1000.0,59.2982,59.4439,59.2901,59.4439,1000.0
2018-12-07 10:05:00,73.53,73.58,73.41,73.58,1100.0,59.5087,59.5491,59.4115,59.5491,1100.0
2018-12-07 10:10:00,73.68,73.73,73.66,73.7,1600.0,59.6301,59.6705,59.6139,59.6462,1600.0
2018-12-07 10:15:00,73.66,73.73,73.5,73.54,3100.0,59.6139,59.6705,59.4844,59.5168,3100.0
2018-12-07 10:20:00,73.63,73.63,73.47,73.5,1600.0,59.5896,59.5896,59.4601,59.4844,1600.0
2018-12-07 10:25:00,73.45,73.5,73.41,73.49,1500.0,59.4439,59.4844,59.4115,59.4763,1500.0
2018-12-07 10:30:00,73.52,73.61,73.51,73.61,800.0,59.5006,59.5734,59.4925,59.5734,800.0
2018-12-07 10:35:00,73.55,73.56,73.46,73.56,800.0,59.5248,59.5329,59.452,59.5329,800.0
2018-12-07 10:40:00,73.54,73.63,73.54,73.63,800.0,59.5168,59.5896,59.5168,59.5896,800.0
2018-12-07 10:45:00,73.59,73.64,73.59,73.61,1400.0,59.5572,59.5977,59.5572,59.5734,1400.0
2018-12-07 10:50:00,73.6,73.73,73.6,73.66,1600.0,59.5653,59.6705,59.5653,59.6139,1600.0
2018-12-07 10:55:00,73.66,73.78,73.66,73.78,1400.0,59.6139,59.711,59.6139,59.711,1400.0
2018-12-07 11:00:00,73.76,73.81,73.72,73.8,2200.0,59.6948,59.7353,59.6624,59.7272,2200.0
2018-12-07 11:05:00,73.75,73.77,73.72,73.73,2008.0,59.6867,59.7029,59.6624,59.6705,2008.0
2018-12-07 11:10:00,73.78,73.78,73.63,73.63,1900.0,59.711,59.711,59.5896,59.5896,1900.0
2018-12-07 11:15:00,73.66,73.76,73.61,73.74,2051.0,59.6139,59.6948,59.5734,59.6786,2051.0
2018-12-07 11:20:00,73.73,73.74,73.62,73.65,1200.0,59.6705,59.6786,59.5815,59.6058,1200.0
2018-12-07 11:25:00,73.61,73.77,73.61,73.69,1300.0,59.5734,59.7029,59.5734,59.6381,1300.0
2018-12-07 11:30:00,73.66,73.89,73.66,73.81,5053.0,59.6139,59.8,59.6139,59.7353,5053.0
2018-12-07 11:35:00,73.8,73.93,73.79,73.92,2100.0,59.7272,59.8324,59.7191,59.8243,2100.0
2018-12-07 11:40:00,73.91,74.0,73.86,73.97,1200.0,59.8162,59.889,59.7757,59.8648,1200.0
2018-12-07 11:45:00,74.0,74.0,73.95,74.0,1000.0,59.889,59.889,59.8486,59.889,1000.0
2018-12-07 11:50:00,73.99,74.0,73.94,73.99,1700.0,59.8809,59.889,59.8405,59.8809,1700.0
2018-12-07 11:55:00,73.97,73.99,73.91,73.97,2050.0,59.8648,59.8809,59.8162,59.8648,2050.0
2018-12-07 12:00:00,74.05,74.05,74.04,74.05,400.0,59.9295,59.9295,59.9214,59.9295,400.0
2018-12-07 12:05:00,73.97,74.03,73.97,74.01,600.0,59.8648,59.9133,59.8648,59.8971,600.0
2018-12-07 12:10:00,74.07,74.19,74.02,74.1,1413.0,59.9457,60.0428,59.9052,59.97,1413.0
2018-12-07 12:15:00,74.05,74.09,73.99,74.0,1700.0,59.9295,59.9619,59.8809,59.889,1700.0
2018-12-07 12:20:00,74.07,74.1,74.06,74.1,900.0,59.9457,59.97,59.9376,59.97,900.0
2018-12-07 12:25:00,74.05,74.1,73.99,73.99,699.0,59.9295,59.97,59.8809,59.8809,699.0
2018-12-07 12:30:00,73.96,74.0,73.96,73.96,900.0,59.8567,59.889,59.8567,59.8567,900.0
2018-12-07 12:35:00,73.95,74.01,73.95,74.0,500.0,59.8486,59.8971,59.8486,59.889,500.0
2018-12-07 12:40:00,73.99,74.0,73.97,73.99,900.0,59.8809,59.889,59.8648,59.8809,900.0
2018-12-07 12:45:00,74.06,74.07,73.97,73.98,1500.0,59.9376,59.9457,59.8648,59.8728,1500.0
2018-12-07 12:50:00,74.0,74.12,74.0,74.12,900.0,59.889,59.9862,59.889,59.9862,900.0
2018-12-07 12:55:00,74.13,74.26,74.13,74.21,2400.0,59.9942,60.0995,59.9942,60.059,2400.0
2018-12-07 13:00:00,74.21,74.21,74.11,74.14,1300.0,60.059,60.059,59.9781,60.0023,1300.0
2018-12-07 13:05:00,74.11,74.11,74.04,74.07,900.0,59.9781,59.9781,59.9214,59.9457,900.0
2018-12-07 13:10:00,74.14,74.15,73.96,74.0,800.0,60.0023,60.0104,59.8567,59.889,800.0
2018-12-07 13:15:00,73.98,73.98,73.82,73.82,1200.0,59.8728,59.8728,59.7434,59.7434,1200.0
2018-12-07 13:20:00,73.84,73.85,73.8,73.8,900.0,59.7595,59.7676,59.7272,59.7272,900.0
2018-12-07 13:25:00,73.71,73.8,73.7,73.76,1200.0,59.6543,59.7272,59.6462,59.6948,1200.0
2018-12-07 13:30:00,73.75,73.75,73.71,73.72,1064.0,59.6867,59.6867,59.6543,59.6624,1064.0
2018-12-07 13:35:00,73.68,73.78,73.68,73.76,1000.0,59.6301,59.711,59.6301,59.6948,1000.0
2018-12-07 13:40:00,73.77,73.77,73.67,73.68,1100.0,59.7029,59.7029,59.622,59.6301,1100.0
2018-12-07 13:45:00,73.7,73.74,73.61,73.61,1477.0,59.6462,59.6786,59.5734,59.5734,1477.0
2018-12-07 13:50:00,73.64,73.68,73.59,73.6,800.0,59.5977,59.6301,59.5572,59.5653,800.0
2018-12-07 13:55:00,73.7,73.71,73.62,73.62,1200.0,59.6462,59.6543,59.5815,59.5815,1200.0
2018-12-07 14:00:00,73.55,73.59,73.49,73.49,500.0,59.5248,59.5572,59.4763,59.4763,500.0
2018-12-07 14:05:00,73.47,73.52,73.44,73.44,661.0,59.4601,59.5006,59.4358,59.4358,661.0
2018-12-07 14:10:00,73.42,73.49,73.42,73.45,700.0,59.4196,59.4763,59.4196,59.4439,700.0
2018-12-07 14:15:00,73.46,73.48,73.44,73.44,600.0,59.452,59.4682,59.4358,59.4358,600.0
2018-12-07 14:20:00,73.57,73.58,73.5,73.54,1000.0,59.541,59.5491,59.4844,59.5168,1000.0
2018-12-07 14:25:00,73.53,73.54,73.45,73.49,1200.0,59.5087,59.5168,59.4439,59.4763,1200.0
2018-12-07 14:30:00,73.5,73.57,73.48,73.56,2300.0,59.4844,59.541,59.4682,59.5329,2300.0
2018-12-07 14:35:00,73.56,73.57,73.51,73.51,1500.0,59.5329,59.541,59.4925,59.4925,1500.0
2018-12-07 14:40:00,73.51,73.52,73.47,73.48,1923.0,59.4925,59.5006,59.4601,59.4682,1923.0
2018-12-07 14:45:00,73.49,73.63,73.45,73.63,1100.0,59.4763,59.5896,59.4439,59.5896,1100.0
2018-12-07 14:50:00,73.74,73.77,73.68,73.68,1100.0,59.6786,59.7029,59.6301,59.6301,1100.0
2018-12-07 14:55:00,73.68,73.68,73.58,73.59,1407.0,59.6301,59.6301,59.5491,59.5572,1407.0
2018-12-07 15:00:00,73.58,73.63,73.55,73.62,2100.0,59.5491,59.5896,59.5248,59.5815,2100.0
2018-12-07 15:05:00,73.65,73.69,73.64,73.66,1830.0,59.6058,59.6381,59.5977,59.6139,1830.0
2018-12-07 15:10:00,73.66,73.75,73.65,73.67,1200.0,59.6139,59.6867,59.6058,59.622,1200.0
2018-12-07 15:15:00,73.66,73.72,73.61,73.72,1711.0,59.6139,59.6624,59.5734,59.6624,1711.0
2018-12-07 15:20:00,73.73,73.75,73.66,73.7,1100.0,59.6705,59.6867,59.6139,59.6462,1100.0
2018-12-07 15:25:00,73.67,73.86,73.62,73.86,1081.0,59.622,59.7757,59.5815,59.7757,1081.0
2018-12-07 15:30:00,73.81,74.0,73.81,73.98,2400.0,59.7353,59.889,59.7353,59.8728,2400.0
2018-12-07 15:35:00,73.97,74.02,73.82,73.86,4307.0,59.8648,59.9052,59.7434,59.7757,4307.0
2018-12-07 15:40:00,73.83,73.94,73.83,73.93,1600.0,59.7515,59.8405,59.7515,59.8324,1600.0
2018-12-07 15:45:00,73.96,73.96,73.83,73.89,3300.0,59.8567,59.8567,59.7515,59.8,3300.0
2018-12-07 15:50:00,73.89,74.02,73.89,73.97,5785.0,59.8,59.9052,59.8,59.8648,5785.0
2018-12-07 15:55:00,73.96,74.0,73.79,73.79,4124.0,59.8567,59.889,59.7191,59.7191,4124.0
2018-12-10 09:30:00,73.78,73.78,73.16,73.29,1200.0,59.711,59.711,59.2092,59.3144,1200.0
2018-12-10 09:35:00,73.34,73.34,73.1,73.1,1000.0,59.3549,59.3549,59.1607,59.1607,1000.0
2018-12-10 09:40:00,73.2,73.2,73.14,73.19,3679.0,59.2416,59.2416,59.193,59.2335,3679.0
2018-12-10 09:45:00,73.2,73.21,73.2,73.21,200.0,59.2416,59.2497,59.2416,59.2497,200.0
2018-12-10 09:50:00,72.95,72.97,72.92,72.93,997.0,59.0393,59.0554,59.015,59.0231,997.0
2018-12-10 09:55:00,73.12,73.12,73.12,73.12,100.0,59.1768,59.1768,59.1768,59.1768,100.0
2018-12-10 10:00:00,72.97,73.08,72.95,73.08,600.0,59.0554,59.1445,59.0393,59.1445,600.0
2018-12-10 10:05:00,73.07,73.15,73.03,73.03,600.0,59.1364,59.2011,59.104,59.104,600.0
2018-12-10 10:10:00,73.04,73.07,72.95,72.99,2300.0,59.1121,59.1364,59.0393,59.0716,2300.0
2018-12-10 10:15:00,73.1,73.18,73.09,73.18,600.0,59.1607,59.2254,59.1526,59.2254,600.0
2018-12-10 10:20:00,73.22,73.28,73.22,73.28,500.0,59.2578,59.3063,59.2578,59.3063,500.0
2018-12-10 10:25:00,73.29,73.41,73.29,73.36,1100.0,59.3144,59.4115,59.3144,59.3711,1100.0
2018-12-10 10:30:00,73.34,73.34,73.05,73.05,600.0,59.3549,59.3549,59.1202,59.1202,600.0
2018-12-10 10:35:00,73.07,73.13,72.95,72.98,2700.0,59.1364,59.1849,59.0393,59.0635,2700.0
2018-12-10 10:40:00,73.02,73.08,72.83,72.93,1200.0,59.0959,59.1445,58.9421,59.0231,1200.0
2018-12-10 10:45:00,72.91,73.07,72.91,73.05,1700.0,59.0069,59.1364,59.0069,59.1202,1700.0
2018-12-10 10:50:00,72.89,72.89,72.79,72.82,900.0,58.9907,58.9907,58.9098,58.934,900.0
2018-12-10 10:55:00,72.93,73.01,72.92,72.95,1307.0,59.0231,59.0878,59.015,59.0393,1307.0
2018-12-10 11:00:00,72.99,72.99,72.49,72.54,1700.0,59.0716,59.0716,58.667,58.7074,1700.0
2018-12-10 11:05:00,72.53,72.78,72.53,72.77,1400.0,58.6993,58.9017,58.6993,58.8936,1400.0
2018-12-10 11:10:00,72.78,72.83,72.68,72.68,1000.0,58.9017,58.9421,58.8207,58.8207,1000.0
2018-12-10 11:15:00,72.72,72.76,72.56,72.65,1100.0,58.8531,58.8855,58.7236,58.7965,1100.0
2018-12-10 11:20:00,72.64,72.68,72.55,72.55,800.0,58.7884,58.8207,58.7155,58.7155,800.0
2018-12-10 11:25:00,72.64,72.7,72.6,72.61,907.0,58.7884,58.8369,58.756,58.7641,907.0
2018-12-10 11:30:00,72.5,72.52,72.31,72.31,1203.0,58.6751,58.6913,58.5213,58.5213,1203.0
2018-12-10 11:35:00,72.39,72.53,72.31,72.53,832.0,58.586,58.6993,58.5213,58.6993,832.0
2018-12-10 11:40:00,72.55,72.69,72.55,72.69,700.0,58.7155,58.8288,58.7155,58.8288,700.0
2018-12-10 11:45:00,72.78,72.78,72.66,72.66,600.0,58.9017,58.9017,58.8046,58.8046,600.0
2018-12-10 11:50:00,72.71,72.71,72.58,72.58,700.0,58.845,58.845,58.7398,58.7398,700.0
2018-12-10 11:55:00,72.63,72.64,72.53,72.53,1000.0,58.7803,58.7884,58.6993,58.6993,1000.0
2018-12-10 12:00:00,72.58,72.58,72.54,72.54,600.0,58.7398,58.7398,58.7074,58.7074,600.0
2018-12-10 12:05:00,72.55,72.61,72.55,72.61,500.0,58.7155,58.7641,58.7155,58.7641,500.0
2018-12-10 12:10:00,72.66,72.73,72.66,72.73,400.0,58.8046,58.8612,58.8046,58.8612,400.0
2018-12-10 12:15:00,72.72,72.72,72.54,72.54,200.0,58.8531,58.8531,58.7074,58.7074,200.0
2018-12-10 12:20:00,72.51,72.57,72.48,72.57,500.0,58.6832,58.7317,58.6589,58.7317,500.0
2018-12-10 12:25:00,72.63,72.65,72.63,72.65,200.0,58.7803,58.7965,58.7803,58.7965,200.0
2018-12-10 12:30:00,72.69,72.74,72.69,72.7,900.0,58.8288,58.8693,58.8288,58.8369,900.0
2018-12-10 12:35:00,72.74,72.82,72.74,72.82,400.0,58.8693,58.934,58.8693,58.934,400.0
2018-12-10 12:40:00,72.84,72.95,72.84,72.93,600.0,58.9502,59.0393,58.9502,59.0231,600.0
2018-12-10 12:45:00,72.95,72.95,72.87,72.92,600.0,59.0393,59.0393,58.9745,59.015,600.0
2018-12-10 12:50:00,72.91,72.96,72.91,72.96,500.0,59.0069,59.0473,59.0069,59.0473,500.0
2018-12-10 12:55:00,72.92,72.92,72.8,72.81,500.0,59.015,59.015,58.9179,58.926,500.0
2018-12-10 13:00:00,72.82,72.82,72.77,72.77,200.0,58.934,58.934,58.8936,58.8936,200.0
2018-12-10 13:05:00,72.81,72.89,72.81,72.89,1200.0,58.926,58.9907,58.926,58.9907,1200.0
2018-12-10 13:10:00,72.9,73.0,72.9,73.0,400.0,58.9988,59.0797,58.9988,59.0797,400.0
2018-12-10 13:15:00,72.96,72.98,72.96,72.98,300.0,59.0473,59.0635,59.0473,59.0635,300.0
2018-12-10 13:20:00,73.03,73.03,72.89,72.89,400.0,59.104,59.104,58.9907,58.9907,400.0
2018-12-10 13:25:00,72.88,72.89,72.88,72.89,200.0,58.9826,58.9907,58.9826,58.9907,200.0
2018-12-10 13:30:00,72.92,72.95,72.92,72.95,400.0,59.015,59.0393,59.015,59.0393,400.0
2018-12-10 13:35:00,72.99,73.02,72.98,72.98,500.0,59.0716,59.0959,59.0635,59.0635,500.0
2018-12-10 13:40:00,72.9,72.91,72.87,72.87,400.0,58.9988,59.0069,58.9745,58.9745,400.0
2018-12-10 13:45:00,72.89,72.93,72.89,72.93,200.0,58.9907,59.0231,58.9907,59.0231,200.0
2018-12-10 13:50:00,72.98,73.07,72.98,73.01,600.0,59.0635,59.1364,59.0635,59.0878,600.0
2018-12-10 13:55:00,73.04,73.08,73.04,73.08,300.0,59.1121,59.1445,59.1121,59.1445,300.0
2018-12-10 14:00:00,73.1,73.1,73.06,73.09,300.0,59.1607,59.1607,59.1283,59.1526,300.0
2018-12-10 14:05:00,73.09,73.14,73.09,73.11,400.0,59.1526,59.193,59.1526,59.1687,400.0
2018-12-10 14:10:00,73.08,73.15,73.08,73.11,700.0,59.1445,59.2011,59.1445,59.1687,700.0
2018-12-10 14:15:00,73.1,73.16,73.1,73.1,300.0,59.1607,59.2092,59.1607,59.1607,300.0
2018-12-10 14:20:00,73.14,73.18,73.13,73.18,400.0,59.193,59.2254,59.1849,59.2254,400.0
2018-12-10 14:25:00,73.18,73.18,73.18,73.18,0.0,59.2254,59.2254,59.2254,59.2254,0.0
2018-12-10 14:30:00,73.19,73.31,73.18,73.31,720.0,59.2335,59.3306,59.2254,59.3306,720.0
2018-12-10 14:35:00,73.26,73.31,73.26,73.31,200.0,59.2901,59.3306,59.2901,59.3306,200.0
2018-12-10 14:40:00,73.28,73.3,73.25,73.27,900.0,59.3063,59.3225,59.282,59.2982,900.0
2018-12-10 14:45:00,73.25,73.27,73.23,73.23,500.0,59.282,59.2982,59.2659,59.2659,500.0
2018-12-10 14:50:00,73.23,73.26,73.23,73.26,300.0,59.2659,59.2901,59.2659,59.2901,300.0
2018-12-10 14:55:00,73.22,73.25,73.12,73.12,1200.0,59.2578,59.282,59.1768,59.1768,1200.0
2018-12-10 15:00:00,73.19,73.19,73.08,73.11,892.0,59.2335,59.2335,59.1445,59.1687,892.0
2018-12-10 15:05:00,73.09,73.16,73.09,73.16,400.0,59.1526,59.2092,59.1526,59.2092,400.0
2018-12-10 15:10:00,73.18,73.19,73.16,73.16,1302.0,59.2254,59.2335,59.2092,59.2092,1302.0
2018-12-10 15:15:00,73.12,73.12,73.02,73.05,1100.0,59.1768,59.1768,59.0959,59.1202,1100.0
2018-12-10 15:20:00,73.06,73.06,73.0,73.0,1200.0,59.1283,59.1283,59.0797,59.0797,1200.0
2018-12-10 15:25:00,73.02,73.05,73.0,73.05,1200.0,59.0959,59.1202,59.0797,59.1202,1200.0
2018-12-10 15:30:00,73.09,73.2,73.09,73.18,3300.0,59.1526,59.2416,59.1526,59.2254,3300.0
2018-12-10 15:35:00,73.2,73.35,73.17,73.3,2300.0,59.2416,59.363,59.2173,59.3225,2300.0
2018-12-10 15:40:00,73.31,73.34,73.28,73.31,2248.0,59.3306,59.3549,59.3063,59.3306,2248.0
2018-12-10 15:45:00,73.3,73.3,73.09,73.11,4150.0,59.3225,59.3225,59.1526,59.1687,4150.0
2018-12-10 15:50:00,73.09,73.12,73.06,73.11,4943.0,59.1526,59.1768,59.1283,59.1687,4943.0
2018-12-10 15:55:00,73.09,73.1,73.04,73.04,6100.0,59.1526,59.1607,59.1121,59.1121,6100.0
2018-12-11 09:30:00,73.2,73.27,73.1,73.27,12800.0,59.2416,59.2982,59.1607,59.2982,12800.0
2018-12-11 09:35:00,73.37,73.51,73.27,73.33,35258.0,59.3792,59.4925,59.2982,59.3468,35258.0
2018-12-11 09:40:00,73.35,73.47,73.31,73.38,11449.0,59.363,59.4601,59.3306,59.3873,11449.0
2018-12-11 09:45:00,73.33,73.35,73.07,73.08,6153.0,59.3468,59.363,59.1364,59.1445,6153.0
2018-12-11 09:50:00,73.06,73.28,73.04,73.13,3600.0,59.1283,59.3063,59.1121,59.1849,3600.0
2018-12-11 09:55:00,73.13,73.18,73.04,73.17,4563.0,59.1849,59.2254,59.1121,59.2173,4563.0
2018-12-11 10:00:00,73.07,73.22,73.05,73.19,3985.0,59.1364,59.2578,59.1202,59.2335,3985.0
2018-12-11 10:05:00,73.19,73.19,72.96,72.96,6274.0,59.2335,59.2335,59.0473,59.0473,6274.0
2018-12-11 10:10:00,72.96,73.04,72.96,73.03,5200.0,59.0473,59.1121,59.0473,59.104,5200.0
2018-12-11 10:15:00,73.04,73.19,73.04,73.19,4426.0,59.1121,59.2335,59.1121,59.2335,4426.0
2018-12-11 10:20:00,73.19,73.24,73.14,73.2,4523.0,59.2335,59.274,59.193,59.2416,4523.0
2018-12-11 10:25:00,73.2,73.25,73.17,73.18,5300.0,59.2416,59.282,59.2173,59.2254,5300.0
2018-12-11 10:30:00,73.17,73.17,73.01,73.14,4500.0,59.2173,59.2173,59.0878,59.193,4500.0
2018-12-11 10:35:00,73.14,73.2,73.12,73.16,2471.0,59.193,59.2416,59.1768,59.2092,2471.0
2018-12-11 10:40:00,73.14,73.33,73.13,73.27,5200.0,59.193,59.3468,59.1849,59.2982,5200.0
2018-12-11 10:45:00,73.3,73.39,73.3,73.36,2449.0,59.3225,59.3954,59.3225,59.3711,2449.0
2018-12-11 10:50:00,73.36,73.39,73.29,73.31,3926.0,59.3711,59.3954,59.3144,59.3306,3926.0
2018-12-11 10:55:00,73.27,73.39,73.27,73.39,2599.0,59.2982,59.3954,59.2982,59.3954,2599.0
2018-12-11 11:00:00,73.43,73.55,73.42,73.5,5077.0,59.4277,59.5248,59.4196,59.4844,5077.0
2018-12-11 11:05:00,73.49,73.49,73.4,73.46,2099.0,59.4763,59.4763,59.4034,59.452,2099.0
2018-12-11 11:10:00,73.46,73.47,73.4,73.46,4907.0,59.452,59.4601,59.4034,59.452,4907.0
2018-12-11 11:15:00,73.47,73.47,73.32,73.32,4110.0,59.4601,59.4601,59.3387,59.3387,4110.0
2018-12-11 11:20:00,73.32,73.46,73.32,73.4,3379.0,59.3387,59.452,59.3387,59.4034,3379.0
2018-12-11 11:25:00,73.39,73.4,73.32,73.39,3546.0,59.3954,59.4034,59.3387,59.3954,3546.0
2018-12-11 11:30:00,73.39,73.4,73.26,73.28,4714.0,59.3954,59.4034,59.2901,59.3063,4714.0
2018-12-11 11:35:00,73.27,73.27,73.2,73.2,5801.0,59.2982,59.2982,59.2416,59.2416,5801.0
2018-12-11 11:40:00,73.2,73.21,73.15,73.15,5402.0,59.2416,59.2497,59.2011,59.2011,5402.0
2018-12-11 11:45:00,73.14,73.26,73.14,73.26,4784.0,59.193,59.2901,59.193,59.2901,4784.0
2018-12-11 11:50:00,73.27,73.34,73.26,73.27,4831.0,59.2982,59.3549,59.2901,59.2982,4831.0
2018-12-11 11:55:00,73.28,73.32,73.16,73.31,2600.0,59.3063,59.3387,59.2092,59.3306,2600.0
2018-12-11 12:00:00,73.31,73.31,73.19,73.2,4200.0,59.3306,59.3306,59.2335,59.2416,4200.0
2018-12-11 12:05:00,73.23,73.27,73.15,73.19,4900.0,59.2659,59.2982,59.2011,59.2335,4900.0
2018-12-11 12:10:00,73.19,73.21,73.18,73.18,2452.0,59.2335,59.2497,59.2254,59.2254,2452.0
2018-12-11 12:15:00,73.18,73.2,73.13,73.13,2648.0,59.2254,59.2416,59.1849,59.1849,2648.0
2018-12-11 12:20:00,73.15,73.28,73.14,73.28,4769.0,59.2011,59.3063,59.193,59.3063,4769.0
2018-12-11 12:25:00,73.29,73.29,73.24,73.29,2920.0,59.3144,59.3144,59.274,59.3144,2920.0
2018-12-11 12:30:00,73.28,73.36,73.27,73.28,5050.0,59.3063,59.3711,59.2982,59.3063,5050.0
2018-12-11 12:35:00,73.28,73.34,73.26,73.28,2600.0,59.3063,59.3549,59.2901,59.3063,2600.0
2018-12-11 12:40:00,73.29,73.45,73.29,73.45,3978.0,59.3144,59.4439,59.3144,59.4439,3978.0
2018-12-11 12:45:00,73.45,73.53,73.45,73.53,2300.0,59.4439,59.5087,59.4439,59.5087,2300.0
2018-12-11 12:50:00,73.56,73.62,73.56,73.62,2239.0,59.5329,59.5815,59.5329,59.5815,2239.0
2018-12-11 12:55:00,73.61,73.61,73.59,73.6,1985.0,59.5734,59.5734,59.5572,59.5653,1985.0
2018-12-11 13:00:00,73.6,73.62,73.6,73.62,2473.0,59.5653,59.5815,59.5653,59.5815,2473.0
2018-12-11 13:05:00,73.62,73.75,73.62,73.71,4161.0,59.5815,59.6867,59.5815,59.6543,4161.0
2018-12-11 13:10:00,73.72,73.78,73.61,73.61,2700.0,59.6624,59.711,59.5734,59.5734,2700.0
2018-12-11 13:15:00,73.6,73.8,73.6,73.8,5537.0,59.5653,59.7272,59.5653,59.7272,5537.0
2018-12-11 13:20:00,73.8,73.84,73.77,73.77,2697.0,59.7272,59.7595,59.7029,59.7029,2697.0
2018-12-11 13:25:00,73.77,73.77,73.65,73.65,4400.0,59.7029,59.7029,59.6058,59.6058,4400.0
2018-12-11 13:30:00,73.65,73.71,73.64,73.71,3700.0,59.6058,59.6543,59.5977,59.6543,3700.0
2018-12-11 13:35:00,73.7,73.82,73.69,73.82,3465.0,59.6462,59.7434,59.6381,59.7434,3465.0
2018-12-11 13:40:00,73.81,73.81,73.64,73.64,4500.0,59.7353,59.7353,59.5977,59.5977,4500.0
2018-12-11 13:45:00,73.65,73.67,73.6,73.64,3261.0,59.6058,59.622,59.5653,59.5977,3261.0
2018-12-11 13:50:00,73.64,73.67,73.58,73.58,2729.0,59.5977,59.622,59.5491,59.5491,2729.0
2018-12-11 13:55:00,73.57,73.68,73.57,73.59,4842.0,59.541,59.6301,59.541,59.5572,4842.0
2018-12-11 14:00:00,73.55,73.64,73.54,73.57,3594.0,59.5248,59.5977,59.5168,59.541,3594.0
2018-12-11 14:05:00,73.57,73.58,73.52,73.52,3635.0,59.541,59.5491,59.5006,59.5006,3635.0
2018-12-11 14:10:00,73.52,73.61,73.52,73.58,4713.0,59.5006,59.5734,59.5006,59.5491,4713.0
2018-12-11 14:15:00,73.58,73.61,73.53,73.61,3905.0,59.5491,59.5734,59.5087,59.5734,3905.0
2018-12-11 14:20:00,73.61,73.62,73.59,73.59,3131.0,59.5734,59.5815,59.5572,59.5572,3131.0
2018-12-11 14:25:00,73.58,73.6,73.58,73.6,7630.0,59.5491,59.5653,59.5491,59.5653,7630.0
2018-12-11 14:30:00,73.59,73.61,73.49,73.49,6080.0,59.5572,59.5734,59.4763,59.4763,6080.0
2018-12-11 14:35:00,73.5,73.51,73.5,73.5,2900.0,59.4844,59.4925,59.4844,59.4844,2900.0
2018-12-11 14:40:00,73.51,73.73,73.51,73.67,5489.0,59.4925,59.6705,59.4925,59.622,5489.0
2018-12-11 14:45:00,73.66,73.73,73.59,73.6,3244.0,59.6139,59.6705,59.5572,59.5653,3244.0
2018-12-11 14:50:00,73.6,73.65,73.58,73.59,2700.0,59.5653,59.6058,59.5491,59.5572,2700.0
2018-12-11 14:55:00,73.58,73.58,73.49,73.49,3239.0,59.5491,59.5491,59.4763,59.4763,3239.0
2018-12-11 15:00:00,73.5,73.5,73.41,73.49,4414.0,59.4844,59.4844,59.4115,59.4763,4414.0
2018-12-11 15:05:00,73.49,73.49,73.45,73.47,4118.0,59.4763,59.4763,59.4439,59.4601,4118.0
2018-12-11 15:10:00,73.5,73.72,73.5,73.71,3188.0,59.4844,59.6624,59.4844,59.6543,3188.0
2018-12-11 15:15:00,73.72,73.72,73.69,73.69,2083.0,59.6624,59.6624,59.6381,59.6381,2083.0
2018-12-11 15:20:00,73.69,73.69,73.61,73.61,5588.0,59.6381,59.6381,59.5734,59.5734,5588.0
2018-12-11 15:25:00,73.59,73.62,73.54,73.58,3186.0,59.5572,59.5815,59.5168,59.5491,3186.0
2018-12-11 15:30:00,73.55,73.6,73.52,73.53,3100.0,59.5248,59.5653,59.5006,59.5087,3100.0
2018-12-11 15:35:00,73.51,73.52,73.39,73.44,2100.0,59.4925,59.5006,59.3954,59.4358,2100.0
2018-12-11 15:40:00,73.43,73.46,73.39,73.39,2900.0,59.4277,59.452,59.3954,59.3954,2900.0
2018-12-11 15:45:00,73.42,73.42,73.29,73.29,2700.0,59.4196,59.4196,59.3144,59.3144,2700.0
2018-12-11 15:50:00,73.28,73.28,73.19,73.2,7400.0,59.3063,59.3063,59.2335,59.2416,7400.0
2018-12-11 15:55:00,73.21,73.21,73.04,73.04,6031.0,59.2497,59.2497,59.1121,59.1121,6031.0
2018-12-12 09:30:00,73.53,73.66,73.46,73.66,1639.0,59.5087,59.6139,59.452,59.6139,1639.0
2018-12-12 09:35:00,73.74,73.74,73.63,73.63,200.0,59.6786,59.6786,59.5896,59.5896,200.0
2018-12-12 09:40:00,73.69,73.69,73.66,73.66,200.0,59.6381,59.6381,59.6139,59.6139,200.0
2018-12-12 09:45:00,73.65,73.65,73.43,73.43,700.0,59.6058,59.6058,59.4277,59.4277,700.0
2018-12-12 09:50:00,73.32,73.33,73.32,73.33,200.0,59.3387,59.3468,59.3387,59.3468,200.0
2018-12-12 09:55:00,73.33,73.43,73.33,73.43,1000.0,59.3468,59.4277,59.3468,59.4277,1000.0
2018-12-12 10:00:00,73.42,73.42,73.25,73.29,1000.0,59.4196,59.4196,59.282,59.3144,1000.0
2018-12-12 10:05:00,73.28,73.52,73.28,73.51,1300.0,59.3063,59.5006,59.3063,59.4925,1300.0
2018-12-12 10:10:00,73.43,73.48,73.37,73.42,1200.0,59.4277,59.4682,59.3792,59.4196,1200.0
2018-12-12 10:15:00,73.35,73.42,73.3,73.42,500.0,59.363,59.4196,59.3225,59.4196,500.0
2018-12-12 10:20:00,73.38,73.4,73.28,73.28,1000.0,59.3873,59.4034,59.3063,59.3063,1000.0
2018-12-12 10:25:00,73.27,73.29,73.22,73.28,1300.0,59.2982,59.3144,59.2578,59.3063,1300.0
2018-12-12 10:30:00,73.33,73.36,73.26,73.32,1000.0,59.3468,59.3711,59.2901,59.3387,1000.0
2018-12-12 10:35:00,73.37,73.37,73.2,73.2,500.0,59.3792,59.3792,59.2416,59.2416,500.0
2018-12-12 10:40:00,73.14,73.19,73.11,73.11,400.0,59.193,59.2335,59.1687,59.1687,400.0
2018-12-12 10:45:00,73.05,73.06,73.0,73.0,1300.0,59.1202,59.1283,59.0797,59.0797,1300.0
2018-12-12 10:50:00,73.01,73.17,73.01,73.1,1900.0,59.0878,59.2173,59.0878,59.1607,1900.0
2018-12-12 10:55:00,73.07,73.2,73.07,73.08,1032.0,59.1364,59.2416,59.1364,59.1445,1032.0
2018-12-12 11:00:00,73.11,73.13,73.09,73.13,400.0,59.1687,59.1849,59.1526,59.1849,400.0
2018-12-12 11:05:00,73.16,73.18,73.12,73.12,593.0,59.2092,59.2254,59.1768,59.1768,593.0
2018-12-12 11:10:00,73.06,73.08,72.88,72.9,1400.0,59.1283,59.1445,58.9826,58.9988,1400.0
2018-12-12 11:15:00,72.93,72.93,72.76,72.76,1178.0,59.0231,59.0231,58.8855,58.8855,1178.0
2018-12-12 11:20:00,72.75,72.75,72.56,72.56,1216.0,58.8774,58.8774,58.7236,58.7236,1216.0
2018-12-12 11:25:00,72.6,72.6,72.53,72.55,1300.0,58.756,58.756,58.6993,58.7155,1300.0
2018-12-12 11:30:00,72.58,72.58,72.42,72.44,1600.0,58.7398,58.7398,58.6103,58.6265,1600.0
2018-12-12 11:35:00,72.46,72.48,72.35,72.35,900.0,58.6427,58.6589,58.5537,58.5537,900.0
2018-12-12 11:40:00,72.38,72.38,72.3,72.3,1105.0,58.5779,58.5779,58.5132,58.5132,1105.0
2018-12-12 11:45:00,72.34,72.43,72.34,72.43,900.0,58.5456,58.6184,58.5456,58.6184,900.0
2018-12-12 11:50:00,72.41,72.41,72.26,72.28,1300.0,58.6022,58.6022,58.4808,58.497,1300.0
2018-12-12 11:55:00,72.26,72.26,72.21,72.25,700.0,58.4808,58.4808,58.4404,58.4727,700.0
2018-12-12 12:00:00,72.25,72.4,72.25,72.37,2010.0,58.4727,58.5941,58.4727,58.5699,2010.0
2018-12-12 12:05:00,72.35,72.35,72.27,72.28,700.0,58.5537,58.5537,58.4889,58.497,700.0
2018-12-12 12:10:00,72.27,72.3,72.15,72.16,2000.0,58.4889,58.5132,58.3918,58.3999,2000.0
2018-12-12 12:15:00,72.12,72.12,72.01,72.06,1200.0,58.3675,58.3675,58.2785,58.319,1200.0
2018-12-12 12:20:00,72.11,72.21,72.08,72.18,800.0,58.3594,58.4404,58.3352,58.4161,800.0
2018-12-12 12:25:00,72.15,72.15,72.02,72.02,900.0,58.3918,58.3918,58.2866,58.2866,900.0
2018-12-12 12:30:00,72.0,72.0,71.9,71.9,200.0,58.2704,58.2704,58.1895,58.1895,200.0
2018-12-12 12:35:00,71.93,71.93,71.81,71.82,600.0,58.2138,58.2138,58.1166,58.1247,600.0
2018-12-12 12:40:00,71.89,71.89,71.82,71.82,500.0,58.1814,58.1814,58.1247,58.1247,500.0
2018-12-12 12:45:00,71.86,71.87,71.81,71.81,1300.0,58.1571,58.1652,58.1166,58.1166,1300.0
2018-12-12 12:50:00,71.84,71.85,71.8,71.81,856.0,58.1409,58.149,58.1085,58.1166,856.0
2018-12-12 12:55:00,71.79,71.86,71.79,71.82,900.0,58.1005,58.1571,58.1005,58.1247,900.0
2018-12-12 13:00:00,71.79,71.79,71.75,71.75,300.0,58.1005,58.1005,58.0681,58.0681,300.0
2018-12-12 13:05:00,71.7,71.79,71.7,71.74,2100.0,58.0276,58.1005,58.0276,58.06,2100.0
2018-12-12 13:10:00,71.69,71.75,71.65,71.73,1300.0,58.0195,58.0681,57.9872,58.0519,1300.0
2018-12-12 13:15:00,71.78,71.79,71.66,71.66,970.0,58.0924,58.1005,57.9952,57.9952,970.0
2018-12-12 13:20:00,71.65,71.65,71.6,71.61,1600.0,57.9872,57.9872,57.9467,57.9548,1600.0
2018-12-12 13:25:00,71.66,71.82,71.66,71.81,1400.0,57.9952,58.1247,57.9952,58.1166,1400.0
2018-12-12 13:30:00,71.79,71.81,71.75,71.81,700.0,58.1005,58.1166,58.0681,58.1166,700.0
2018-12-12 13:35:00,71.81,71.84,71.77,71.84,1600.0,58.1166,58.1409,58.0843,58.1409,1600.0
2018-12-12 13:40:00,71.86,71.91,71.86,71.89,1700.0,58.1571,58.1976,58.1571,58.1814,1700.0
2018-12-12 13:45:00,71.9,71.99,71.87,71.97,1300.0,58.1895,58.2623,58.1652,58.2461,1300.0
2018-12-12 13:50:00,71.98,72.07,71.98,72.04,800.0,58.2542,58.3271,58.2542,58.3028,800.0
2018-12-12 13:55:00,72.04,72.05,71.99,72.04,800.0,58.3028,58.3109,58.2623,58.3028,800.0
2018-12-12 14:00:00,72.01,72.04,71.96,71.96,3199.0,58.2785,58.3028,58.238,58.238,3199.0
2018-12-12 14:05:00,71.92,71.92,71.85,71.85,1000.0,58.2057,58.2057,58.149,58.149,1000.0
2018-12-12 14:10:00,71.84,71.92,71.84,71.88,900.0,58.1409,58.2057,58.1409,58.1733,900.0
2018-12-12 14:15:00,71.85,71.86,71.79,71.8,900.0,58.149,58.1571,58.1005,58.1085,900.0
2018-12-12 14:20:00,71.84,71.84,71.69,71.71,1700.0,58.1409,58.1409,58.0195,58.0357,1700.0
2018-12-12 14:25:00,71.75,71.77,71.72,71.74,900.0,58.0681,58.0843,58.0438,58.06,900.0
2018-12-12 14:30:00,71.71,71.75,71.71,71.75,358.0,58.0357,58.0681,58.0357,58.0681,358.0
2018-12-12 14:35:00,71.83,71.83,71.79,71.79,700.0,58.1328,58.1328,58.1005,58.1005,700.0
2018-12-12 14:40:00,71.76,71.79,71.75,71.79,500.0,58.0762,58.1005,58.0681,58.1005,500.0
2018-12-12 14:45:00,71.84,71.84,71.68,71.7,700.0,58.1409,58.1409,58.0114,58.0276,700.0
2018-12-12 14:50:00,71.69,71.74,71.68,71.69,1500.0,58.0195,58.06,58.0114,58.0195,1500.0
2018-12-12 14:55:00,71.76,71.78,71.74,71.77,700.0,58.0762,58.0924,58.06,58.0843,700.0
2018-12-12 15:00:00,71.73,71.82,71.73,71.79,500.0,58.0519,58.1247,58.0519,58.1005,500.0
2018-12-12 15:05:00,71.8,71.9,71.79,71.9,600.0,58.1085,58.1895,58.1005,58.1895,600.0
2018-12-12 15:10:00,71.9,71.9,71.82,71.82,400.0,58.1895,58.1895,58.1247,58.1247,400.0
2018-12-12 15:15:00,71.81,71.85,71.81,71.85,500.0,58.1166,58.149,58.1166,58.149,500.0
2018-12-12 15:20:00,71.87,71.95,71.86,71.95,1000.0,58.1652,58.2299,58.1571,58.2299,1000.0
2018-12-12 15:25:00,71.97,72.07,71.97,71.99,2800.0,58.2461,58.3271,58.2461,58.2623,2800.0
2018-12-12 15:30:00,72.02,72.18,72.02,72.17,804.0,58.2866,58.4161,58.2866,58.408,804.0
2018-12-12 15:35:00,72.22,72.28,72.22,72.28,900.0,58.4485,58.497,58.4485,58.497,900.0
2018-12-12 15:40:00,72.29,72.31,72.16,72.17,2706.0,58.5051,58.5213,58.3999,58.408,2706.0
2018-12-12 15:45:00,72.13,72.14,72.05,72.06,2600.0,58.3756,58.3837,58.3109,58.319,2600.0
2018-12-12 15:50:00,72.04,72.07,72.01,72.02,4529.0,58.3028,58.3271,58.2785,58.2866,4529.0
2018-12-12 15:55:00,72.01,72.01,71.72,71.72,8600.0,58.2785,58.2785,58.0438,58.0438,8600.0
2018-12-13 09:30:00,72.0,72.59,72.0,72.59,2100.0,58.2704,58.7479,58.2704,58.7479,2100.0
2018-12-13 09:35:00,72.62,72.62,72.2,72.37,2003.0,58.7722,58.7722,58.4323,58.5699,2003.0
2018-12-13 09:40:00,72.37,72.66,72.33,72.63,1000.0,58.5699,58.8046,58.5375,58.7803,1000.0
2018-12-13 09:45:00,72.67,72.76,72.62,72.72,1000.0,58.8126,58.8855,58.7722,58.8531,1000.0
2018-12-13 09:50:00,72.68,72.73,72.64,72.64,1500.0,58.8207,58.8612,58.7884,58.7884,1500.0
2018-12-13 09:55:00,72.6,72.6,72.44,72.44,1400.0,58.756,58.756,58.6265,58.6265,1400.0
2018-12-13 10:00:00,72.51,72.84,72.49,72.84,1400.0,58.6832,58.9502,58.667,58.9502,1400.0
2018-12-13 10:05:00,72.91,72.96,72.83,72.89,1974.0,59.0069,59.0473,58.9421,58.9907,1974.0
2018-12-13 10:10:00,72.8,72.93,72.8,72.93,1200.0,58.9179,59.0231,58.9179,59.0231,1200.0
2018-12-13 10:15:00,72.9,72.93,72.83,72.83,700.0,58.9988,59.0231,58.9421,58.9421,700.0
2018-12-13 10:20:00,72.92,72.93,72.69,72.69,900.0,59.015,59.0231,58.8288,58.8288,900.0
2018-12-13 10:25:00,72.72,72.72,72.6,72.6,1000.0,58.8531,58.8531,58.756,58.756,1000.0
2018-12-13 10:30:00,72.49,72.55,72.49,72.53,400.0,58.667,58.7155,58.667,58.6993,400.0
2018-12-13 10:35:00,72.54,72.55,72.36,72.37,1400.0,58.7074,58.7155,58.5618,58.5699,1400.0
2018-12-13 10:40:00,72.35,72.52,72.31,72.52,900.0,58.5537,58.6913,58.5213,58.6913,900.0
2018-12-13 10:45:00,72.53,72.53,72.4,72.49,1400.0,58.6993,58.6993,58.5941,58.667,1400.0
2018-12-13 10:50:00,72.5,72.53,72.39,72.41,900.0,58.6751,58.6993,58.586,58.6022,900.0
2018-12-13 10:55:00,72.44,72.47,72.36,72.38,1600.0,58.6265,58.6508,58.5618,58.5779,1600.0
2018-12-13 11:00:00,72.39,72.61,72.39,72.5,1726.0,58.586,58.7641,58.586,58.6751,1726.0
2018-12-13 11:05:00,72.55,72.59,72.52,72.52,1900.0,58.7155,58.7479,58.6913,58.6913,1900.0
2018-12-13 11:10:00,72.51,72.51,72.42,72.45,1500.0,58.6832,58.6832,58.6103,58.6346,1500.0
2018-12-13 11:15:00,72.51,72.54,72.43,72.43,400.0,58.6832,58.7074,58.6184,58.6184,400.0
2018-12-13 11:20:00,72.31,72.35,72.29,72.35,1000.0,58.5213,58.5537,58.5051,58.5537,1000.0
2018-12-13 11:25:00,72.34,72.47,72.34,72.47,400.0,58.5456,58.6508,58.5456,58.6508,400.0
2018-12-13 11:30:00,72.43,72.53,72.43,72.53,700.0,58.6184,58.6993,58.6184,58.6993,700.0
2018-12-13 11:35:00,72.54,72.54,72.53,72.53,200.0,58.7074,58.7074,58.6993,58.6993,200.0
2018-12-13 11:40:00,72.49,72.63,72.46,72.63,1100.0,58.667,58.7803,58.6427,58.7803,1100.0
2018-12-13 11:45:00,72.59,72.59,72.56,72.59,900.0,58.7479,58.7479,58.7236,58.7479,900.0
2018-12-13 11:50:00,72.62,72.63,72.58,72.63,900.0,58.7722,58.7803,58.7398,58.7803,900.0
2018-12-13 11:55:00,72.61,72.66,72.58,72.58,700.0,58.7641,58.8046,58.7398,58.7398,700.0
2018-12-13 12:00:00,72.48,72.48,72.36,72.36,600.0,58.6589,58.6589,58.5618,58.5618,600.0
2018-12-13 12:05:00,72.38,72.49,72.38,72.49,800.0,58.5779,58.667,58.5779,58.667,800.0
2018-12-13 12:10:00,72.54,72.54,72.54,72.54,400.0,58.7074,58.7074,58.7074,58.7074,400.0
2018-12-13 12:15:00,72.52,72.57,72.5,72.56,500.0,58.6913,58.7317,58.6751,58.7236,500.0
2018-12-13 12:20:00,72.52,72.53,72.5,72.53,300.0,58.6913,58.6993,58.6751,58.6993,300.0
2018-12-13 12:25:00,72.49,72.49,72.48,72.48,200.0,58.667,58.667,58.6589,58.6589,200.0
2018-12-13 12:30:00,72.47,72.47,72.43,72.47,700.0,58.6508,58.6508,58.6184,58.6508,700.0
2018-12-13 12:35:00,72.51,72.65,72.51,72.65,1100.0,58.6832,58.7965,58.6832,58.7965,1100.0
2018-12-13 12:40:00,72.65,72.65,72.57,72.57,489.0,58.7965,58.7965,58.7317,58.7317,489.0
2018-12-13 12:45:00,72.57,72.65,72.57,72.65,507.0,58.7317,58.7965,58.7317,58.7965,507.0
2018-12-13 12:50:00,72.63,72.64,72.62,72.62,800.0,58.7803,58.7884,58.7722,58.7722,800.0
2018-12-13 12:55:00,72.64,72.67,72.64,72.67,200.0,58.7884,58.8126,58.7884,58.8126,200.0
2018-12-13 13:00:00,72.63,72.63,72.59,72.59,1494.0,58.7803,58.7803,58.7479,58.7479,1494.0
2018-12-13 13:05:00,72.53,72.62,72.53,72.62,900.0,58.6993,58.7722,58.6993,58.7722,900.0
2018-12-13 13:10:00,72.55,72.59,72.55,72.59,500.0,58.7155,58.7479,58.7155,58.7479,500.0
2018-12-13 13:15:00,72.63,72.63,72.61,72.61,200.0,58.7803,58.7803,58.7641,58.7641,200.0
2018-12-13 13:20:00,72.61,72.7,72.61,72.62,500.0,58.7641,58.8369,58.7641,58.7722,500.0
2018-12-13 13:25:00,72.62,72.64,72.57,72.63,500.0,58.7722,58.7884,58.7317,58.7803,500.0
2018-12-13 13:30:00,72.65,72.65,72.64,72.64,200.0,58.7965,58.7965,58.7884,58.7884,200.0
2018-12-13 13:35:00,72.68,72.72,72.68,72.72,200.0,58.8207,58.8531,58.8207,58.8531,200.0
2018-12-13 13:40:00,72.72,72.72,72.72,72.72,0.0,58.8531,58.8531,58.8531,58.8531,0.0
2018-12-13 13:45:00,72.76,72.76,72.75,72.75,400.0,58.8855,58.8855,58.8774,58.8774,400.0
2018-12-13 13:50:00,72.72,72.74,72.72,72.72,1300.0,58.8531,58.8693,58.8531,58.8531,1300.0
2018-12-13 13:55:00,72.73,72.73,72.64,72.64,300.0,58.8612,58.8612,58.7884,58.7884,300.0
2018-12-13 14:00:00,72.62,72.62,72.54,72.57,600.0,58.7722,58.7722,58.7074,58.7317,600.0
2018-12-13 14:05:00,72.43,72.43,72.43,72.43,100.0,58.6184,58.6184,58.6184,58.6184,100.0
2018-12-13 14:10:00,72.36,72.44,72.36,72.44,200.0,58.5618,58.6265,58.5618,58.6265,200.0
2018-12-13 14:15:00,72.42,72.43,72.42,72.43,300.0,58.6103,58.6184,58.6103,58.6184,300.0
2018-12-13 14:20:00,72.38,72.43,72.38,72.43,200.0,58.5779,58.6184,58.5779,58.6184,200.0
2018-12-13 14:25:00,72.44,72.45,72.4,72.45,500.0,58.6265,58.6346,58.5941,58.6346,500.0
2018-12-13 14:30:00,72.42,72.45,72.42,72.45,700.0,58.6103,58.6346,58.6103,58.6346,700.0
2018-12-13 14:35:00,72.44,72.45,72.42,72.42,617.0,58.6265,58.6346,58.6103,58.6103,617.0
2018-12-13 14:40:00,72.44,72.46,72.44,72.46,300.0,58.6265,58.6427,58.6265,58.6427,300.0
2018-12-13 14:45:00,72.46,72.48,72.46,72.48,200.0,58.6427,58.6589,58.6427,58.6589,200.0
2018-12-13 14:50:00,72.51,72.53,72.49,72.5,1592.0,58.6832,58.6993,58.667,58.6751,1592.0
2018-12-13 14:55:00,72.5,72.57,72.5,72.52,600.0,58.6751,58.7317,58.6751,58.6913,600.0
2018-12-13 15:00:00,72.47,72.47,72.47,72.47,100.0,58.6508,58.6508,58.6508,58.6508,100.0
2018-12-13 15:05:00,72.48,72.48,72.48,72.48,100.0,58.6589,58.6589,58.6589,58.6589,100.0
2018-12-13 15:10:00,72.42,72.51,72.42,72.45,500.0,58.6103,58.6832,58.6103,58.6346,500.0
2018-12-13 15:15:00,72.48,72.55,72.47,72.55,920.0,58.6589,58.7155,58.6508,58.7155,920.0
2018-12-13 15:20:00,72.56,72.57,72.51,72.57,1173.0,58.7236,58.7317,58.6832,58.7317,1173.0
2018-12-13 15:25:00,72.55,72.56,72.49,72.49,700.0,58.7155,58.7236,58.667,58.667,700.0
2018-12-13 15:30:00,72.46,72.46,72.37,72.37,700.0,58.6427,58.6427,58.5699,58.5699,700.0
2018-12-13 15:35:00,72.37,72.44,72.36,72.41,700.0,58.5699,58.6265,58.5618,58.6022,700.0
2018-12-13 15:40:00,72.46,72.5,72.46,72.5,400.0,58.6427,58.6751,58.6427,58.6751,400.0
2018-12-13 15:45:00,72.52,72.53,72.46,72.46,1800.0,58.6913,58.6993,58.6427,58.6427,1800.0
2018-12-13 15:50:00,72.44,72.44,72.34,72.34,3200.0,58.6265,58.6265,58.5456,58.5456,3200.0
2018-12-13 15:55:00,72.35,72.35,72.22,72.28,6224.0,58.5537,58.5537,58.4485,58.497,6224.0
2018-12-14 09:30:00,72.06,72.06,71.87,71.87,300.0,58.319,58.319,58.1652,58.1652,300.0
2018-12-14 09:35:00,71.92,71.92,71.72,71.72,200.0,58.2057,58.2057,58.0438,58.0438,200.0
2018-12-14 09:40:00,71.9,71.9,71.9,71.9,100.0,58.1895,58.1895,58.1895,58.1895,100.0
2018-12-14 09:45:00,71.96,71.96,71.76,71.77,400.0,58.238,58.238,58.0762,58.0843,400.0
2018-12-14 09:50:00,71.75,71.82,71.75,71.82,300.0,58.0681,58.1247,58.0681,58.1247,300.0
2018-12-14 09:55:00,71.83,71.83,71.8,71.81,716.0,58.1328,58.1328,58.1085,58.1166,716.0
2018-12-14 10:00:00,71.76,71.93,71.76,71.93,400.0,58.0762,58.2138,58.0762,58.2138,400.0
2018-12-14 10:05:00,71.91,72.0,71.91,72.0,600.0,58.1976,58.2704,58.1976,58.2704,600.0
2018-12-14 10:10:00,72.02,72.25,72.02,72.25,500.0,58.2866,58.4727,58.2866,58.4727,500.0
2018-12-14 10:15:00,72.25,72.25,72.12,72.16,900.0,58.4727,58.4727,58.3675,58.3999,900.0
2018-12-14 10:20:00,72.11,72.15,72.11,72.15,600.0,58.3594,58.3918,58.3594,58.3918,600.0
2018-12-14 10:25:00,72.18,72.24,72.18,72.24,400.0,58.4161,58.4646,58.4161,58.4646,400.0
2018-12-14 10:30:00,72.17,72.17,72.14,72.16,400.0,58.408,58.408,58.3837,58.3999,400.0
2018-12-14 10:35:00,72.19,72.25,72.19,72.21,500.0,58.4242,58.4727,58.4242,58.4404,500.0
2018-12-14 10:40:00,72.24,72.28,72.24,72.28,300.0,58.4646,58.497,58.4646,58.497,300.0
2018-12-14 10:45:00,72.28,72.32,72.23,72.32,800.0,58.497,58.5294,58.4566,58.5294,800.0
2018-12-14 10:50:00,72.4,72.4,72.38,72.38,600.0,58.5941,58.5941,58.5779,58.5779,600.0
2018-12-14 10:55:00,72.37,72.39,72.28,72.28,1027.0,58.5699,58.586,58.497,58.497,1027.0
2018-12-14 11:00:00,72.25,72.31,72.23,72.23,1600.0,58.4727,58.5213,58.4566,58.4566,1600.0
2018-12-14 11:05:00,72.24,72.32,72.24,72.25,530.0,58.4646,58.5294,58.4646,58.4727,530.0
2018-12-14 11:10:00,72.25,72.25,72.21,72.21,600.0,58.4727,58.4727,58.4404,58.4404,600.0
2018-12-14 11:15:00,72.25,72.3,72.23,72.3,911.0,58.4727,58.5132,58.4566,58.5132,911.0
2018-12-14 11:20:00,72.3,72.3,72.21,72.21,1000.0,58.5132,58.5132,58.4404,58.4404,1000.0
2018-12-14 11:25:00,72.22,72.22,72.18,72.18,1038.0,58.4485,58.4485,58.4161,58.4161,1038.0
2018-12-14 11:30:00,72.18,72.26,72.16,72.24,533.0,58.4161,58.4808,58.3999,58.4646,533.0
2018-12-14 11:35:00,72.26,72.26,72.24,72.24,200.0,58.4808,58.4808,58.4646,58.4646,200.0
2018-12-14 11:40:00,72.25,72.29,72.24,72.29,940.0,58.4727,58.5051,58.4646,58.5051,940.0
2018-12-14 11:45:00,72.24,72.3,72.24,72.3,1271.0,58.4646,58.5132,58.4646,58.5132,1271.0
2018-12-14 11:50:00,72.3,72.3,72.25,72.27,645.0,58.5132,58.5132,58.4727,58.4889,645.0
2018-12-14 11:55:00,72.23,72.23,72.16,72.17,300.0,58.4566,58.4566,58.3999,58.408,300.0
2018-12-14 12:00:00,72.19,72.19,72.19,72.19,100.0,58.4242,58.4242,58.4242,58.4242,100.0
2018-12-14 12:05:00,72.15,72.18,72.15,72.15,800.0,58.3918,58.4161,58.3918,58.3918,800.0
2018-12-14 12:10:00,72.13,72.13,72.04,72.04,900.0,58.3756,58.3756,58.3028,58.3028,900.0
2018-12-14 12:15:00,72.0,72.03,71.99,72.02,1180.0,58.2704,58.2947,58.2623,58.2866,1180.0
2018-12-14 12:20:00,72.02,72.04,72.0,72.03,1003.0,58.2866,58.3028,58.2704,58.2947,1003.0
2018-12-14 12:25:00,72.02,72.03,71.96,72.03,900.0,58.2866,58.2947,58.238,58.2947,900.0
2018-12-14 12:30:00,72.05,72.06,72.04,72.04,838.0,58.3109,58.319,58.3028,58.3028,838.0
2018-12-14 12:35:00,71.96,71.96,71.9,71.9,300.0,58.238,58.238,58.1895,58.1895,300.0
2018-12-14 12:40:00,71.9,71.91,71.89,71.91,2136.0,58.1895,58.1976,58.1814,58.1976,2136.0
2018-12-14 12:45:00,71.9,71.95,71.9,71.94,600.0,58.1895,58.2299,58.1895,58.2219,600.0
2018-12-14 12:50:00,71.97,72.05,71.97,72.05,576.0,58.2461,58.3109,58.2461,58.3109,576.0
2018-12-14 12:55:00,72.05,72.07,72.02,72.07,800.0,58.3109,58.3271,58.2866,58.3271,800.0
2018-12-14 13:00:00,72.04,72.04,72.02,72.03,600.0,58.3028,58.3028,58.2866,58.2947,600.0
2018-12-14 13:05:00,72.03,72.03,72.02,72.02,200.0,58.2947,58.2947,58.2866,58.2866,200.0
2018-12-14 13:10:00,72.05,72.07,72.03,72.06,1495.0,58.3109,58.3271,58.2947,58.319,1495.0
2018-12-14 13:15:00,72.07,72.1,72.07,72.1,500.0,58.3271,58.3513,58.3271,58.3513,500.0
2018-12-14 13:20:00,72.11,72.16,72.11,72.16,500.0,58.3594,58.3999,58.3594,58.3999,500.0
2018-12-14 13:25:00,72.22,72.22,72.22,72.22,100.0,58.4485,58.4485,58.4485,58.4485,100.0
2018-12-14 13:30:00,72.21,72.21,72.21,72.21,100.0,58.4404,58.4404,58.4404,58.4404,100.0
2018-12-14 13:35:00,72.19,72.19,72.16,72.17,500.0,58.4242,58.4242,58.3999,58.408,500.0
2018-12-14 13:40:00,72.19,72.21,72.18,72.2,800.0,58.4242,58.4404,58.4161,58.4323,800.0
2018-12-14 13:45:00,72.2,72.27,72.2,72.21,1676.0,58.4323,58.4889,58.4323,58.4404,1676.0
2018-12-14 13:50:00,72.25,72.25,72.22,72.25,400.0,58.4727,58.4727,58.4485,58.4727,400.0
2018-12-14 13:55:00,72.27,72.28,72.24,72.27,700.0,58.4889,58.497,58.4646,58.4889,700.0
2018-12-14 14:00:00,72.26,72.28,72.25,72.27,986.0,58.4808,58.497,58.4727,58.4889,986.0
2018-12-14 14:05:00,72.25,72.25,72.25,72.25,100.0,58.4727,58.4727,58.4727,58.4727,100.0
2018-12-14 14:10:00,72.25,72.25,72.2,72.2,809.0,58.4727,58.4727,58.4323,58.4323,809.0
2018-12-14 14:15:00,72.2,72.2,72.18,72.2,500.0,58.4323,58.4323,58.4161,58.4323,500.0
2018-12-14 14:20:00,72.23,72.24,72.22,72.23,400.0,58.4566,58.4646,58.4485,58.4566,400.0
2018-12-14 14:25:00,72.25,72.25,72.17,72.19,600.0,58.4727,58.4727,58.408,58.4242,600.0
2018-12-14 14:30:00,72.18,72.2,72.11,72.11,805.0,58.4161,58.4323,58.3594,58.3594,805.0
2018-12-14 14:35:00,72.1,72.1,72.08,72.08,268.0,58.3513,58.3513,58.3352,58.3352,268.0
2018-12-14 14:40:00,72.05,72.05,71.99,72.01,1154.0,58.3109,58.3109,58.2623,58.2785,1154.0
2018-12-14 14:45:00,72.04,72.04,71.94,71.94,682.0,58.3028,58.3028,58.2219,58.2219,682.0
2018-12-14 14:50:00,71.9,71.93,71.9,71.93,500.0,58.1895,58.2138,58.1895,58.2138,500.0
2018-12-14 14:55:00,71.94,72.0,71.94,72.0,800.0,58.2219,58.2704,58.2219,58.2704,800.0
2018-12-14 15:00:00,72.0,72.03,71.95,71.95,993.0,58.2704,58.2947,58.2299,58.2299,993.0
2018-12-14 15:05:00,72.0,72.0,71.94,71.95,600.0,58.2704,58.2704,58.2219,58.2299,600.0
2018-12-14 15:10:00,72.06,72.11,72.05,72.07,1019.0,58.319,58.3594,58.3109,58.3271,1019.0
2018-12-14 15:15:00,72.07,72.11,72.04,72.1,1140.0,58.3271,58.3594,58.3028,58.3513,1140.0
2018-12-14 15:20:00,72.1,72.1,72.06,72.07,500.0,58.3513,58.3513,58.319,58.3271,500.0
2018-12-14 15:25:00,72.04,72.04,72.01,72.01,540.0,58.3028,58.3028,58.2785,58.2785,540.0
2018-12-14 15:30:00,72.0,72.02,71.95,71.95,600.0,58.2704,58.2866,58.2299,58.2299,600.0
2018-12-14 15:35:00,71.95,72.07,71.95,72.06,1400.0,58.2299,58.3271,58.2299,58.319,1400.0
2018-12-14 15:40:00,72.05,72.07,72.04,72.05,1700.0,58.3109,58.3271,58.3028,58.3109,1700.0
2018-12-14 15:45:00,72.06,72.21,72.06,72.21,2400.0,58.319,58.4404,58.319,58.4404,2400.0
2018-12-14 15:50:00,72.19,72.25,72.18,72.25,2100.0,58.4242,58.4727,58.4161,58.4727,2100.0
2018-12-14 15:55:00,72.25,72.36,72.25,72.34,2984.0,58.4727,58.5618,58.4727,58.5456,2984.0
2018-12-17 09:30:00,72.64,73.04,72.64,72.99,2495.0,58.7884,59.1121,58.7884,59.0716,2495.0
2018-12-17 09:35:00,73.05,73.44,72.88,72.93,7710.0,59.1202,59.4358,58.9826,59.0231,7710.0
2018-12-17 09:40:00,72.92,72.92,72.7,72.72,800.0,59.015,59.015,58.8369,58.8531,800.0
2018-12-17 09:45:00,72.73,72.73,72.58,72.66,1700.0,58.8612,58.8612,58.7398,58.8046,1700.0
2018-12-17 09:50:00,72.68,72.68,72.48,72.48,1600.0,58.8207,58.8207,58.6589,58.6589,1600.0
2018-12-17 09:55:00,72.54,72.56,72.39,72.48,2371.0,58.7074,58.7236,58.586,58.6589,2371.0
2018-12-17 10:00:00,72.54,72.56,72.43,72.56,1600.0,58.7074,58.7236,58.6184,58.7236,1600.0
2018-12-17 10:05:00,72.6,72.69,72.58,72.58,1600.0,58.756,58.8288,58.7398,58.7398,1600.0
2018-12-17 10:10:00,72.63,72.63,72.37,72.43,2500.0,58.7803,58.7803,58.5699,58.6184,2500.0
2018-12-17 10:15:00,72.42,72.44,72.31,72.37,2300.0,58.6103,58.6265,58.5213,58.5699,2300.0
2018-12-17 10:20:00,72.39,72.5,72.38,72.38,2159.0,58.586,58.6751,58.5779,58.5779,2159.0
2018-12-17 10:25:00,72.35,72.41,72.23,72.26,1900.0,58.5537,58.6022,58.4566,58.4808,1900.0
2018-12-17 10:30:00,72.27,72.29,72.17,72.17,800.0,58.4889,58.5051,58.408,58.408,800.0
2018-12-17 10:35:00,72.15,72.18,72.1,72.1,1300.0,58.3918,58.4161,58.3513,58.3513,1300.0
2018-12-17 10:40:00,72.11,72.45,72.11,72.45,1300.0,58.3594,58.6346,58.3594,58.6346,1300.0
2018-12-17 10:45:00,72.45,72.45,72.39,72.42,800.0,58.6346,58.6346,58.586,58.6103,800.0
2018-12-17 10:50:00,72.37,72.37,72.29,72.3,1198.0,58.5699,58.5699,58.5051,58.5132,1198.0
2018-12-17 10:55:00,72.29,72.33,72.27,72.31,2500.0,58.5051,58.5375,58.4889,58.5213,2500.0
2018-12-17 11:00:00,72.32,72.32,72.2,72.23,2700.0,58.5294,58.5294,58.4323,58.4566,2700.0
2018-12-17 11:05:00,72.22,72.31,72.21,72.3,2300.0,58.4485,58.5213,58.4404,58.5132,2300.0
2018-12-17 11:10:00,72.29,72.3,72.18,72.18,1900.0,58.5051,58.5132,58.4161,58.4161,1900.0
2018-12-17 11:15:00,72.14,72.16,72.04,72.06,4700.0,58.3837,58.3999,58.3028,58.319,4700.0
2018-12-17 11:20:00,72.06,72.15,72.03,72.08,3500.0,58.319,58.3918,58.2947,58.3352,3500.0
2018-12-17 11:25:00,72.08,72.08,71.98,72.0,900.0,58.3352,58.3352,58.2542,58.2704,900.0
2018-12-17 11:30:00,72.0,72.04,71.97,72.04,2400.0,58.2704,58.3028,58.2461,58.3028,2400.0
2018-12-17 11:35:00,72.05,72.18,72.05,72.18,1302.0,58.3109,58.4161,58.3109,58.4161,1302.0
2018-12-17 11:40:00,72.25,72.28,72.19,72.21,1100.0,58.4727,58.497,58.4242,58.4404,1100.0
2018-12-17 11:45:00,72.2,72.29,72.19,72.28,1607.0,58.4323,58.5051,58.4242,58.497,1607.0
2018-12-17 11:50:00,72.21,72.21,72.16,72.17,900.0,58.4404,58.4404,58.3999,58.408,900.0
2018-12-17 11:55:00,72.18,72.21,72.14,72.21,900.0,58.4161,58.4404,58.3837,58.4404,900.0
2018-12-17 12:00:00,72.22,72.22,72.12,72.15,900.0,58.4485,58.4485,58.3675,58.3918,900.0
2018-12-17 12:05:00,72.1,72.1,72.05,72.05,400.0,58.3513,58.3513,58.3109,58.3109,400.0
2018-12-17 12:10:00,72.06,72.07,72.0,72.0,900.0,58.319,58.3271,58.2704,58.2704,900.0
2018-12-17 12:15:00,71.98,71.98,71.94,71.96,1500.0,58.2542,58.2542,58.2219,58.238,1500.0
2018-12-17 12:20:00,71.92,71.92,71.87,71.92,1000.0,58.2057,58.2057,58.1652,58.2057,1000.0
2018-12-17 12:25:00,71.93,71.93,71.74,71.77,2199.0,58.2138,58.2138,58.06,58.0843,2199.0
2018-12-17 12:30:00,71.74,71.74,71.64,71.65,1400.0,58.06,58.06,57.9791,57.9872,1400.0
2018-12-17 12:35:00,71.66,71.67,71.46,71.46,4200.0,57.9952,58.0033,57.8334,57.8334,4200.0
2018-12-17 12:40:00,71.45,71.52,71.33,71.33,1000.0,57.8253,57.8819,57.7282,57.7282,1000.0
2018-12-17 12:45:00,71.34,71.38,71.34,71.36,600.0,57.7363,57.7686,57.7363,57.7525,600.0
2018-12-17 12:50:00,71.35,71.36,71.02,71.02,2800.0,57.7444,57.7525,57.4773,57.4773,2800.0
2018-12-17 12:55:00,71.03,71.03,70.86,70.89,1555.0,57.4854,57.4854,57.3478,57.3721,1555.0
2018-12-17 13:00:00,70.86,70.94,70.82,70.89,700.0,57.3478,57.4125,57.3154,57.3721,700.0
2018-12-17 13:05:00,70.97,70.97,70.86,70.86,300.0,57.4368,57.4368,57.3478,57.3478,300.0
2018-12-17 13:10:00,70.94,70.97,70.89,70.95,1004.0,57.4125,57.4368,57.3721,57.4206,1004.0
2018-12-17 13:15:00,71.03,71.17,71.03,71.17,900.0,57.4854,57.5987,57.4854,57.5987,900.0
2018-12-17 13:20:00,71.19,71.22,71.18,71.21,800.0,57.6149,57.6391,57.6068,57.6311,800.0
2018-12-17 13:25:00,71.27,71.27,71.23,71.24,600.0,57.6796,57.6796,57.6472,57.6553,600.0
2018-12-17 13:30:00,71.17,71.24,71.16,71.18,1200.0,57.5987,57.6553,57.5906,57.6068,1200.0
2018-12-17 13:35:00,71.21,71.26,71.18,71.26,1100.0,57.6311,57.6715,57.6068,57.6715,1100.0
2018-12-17 13:40:00,71.26,71.4,71.26,71.4,1308.0,57.6715,57.7848,57.6715,57.7848,1308.0
2018-12-17 13:45:00,71.37,71.37,71.33,71.33,900.0,57.7605,57.7605,57.7282,57.7282,900.0
2018-12-17 13:50:00,71.35,71.45,71.35,71.45,1000.0,57.7444,57.8253,57.7444,57.8253,1000.0
2018-12-17 13:55:00,71.48,71.5,71.45,71.45,600.0,57.8496,57.8658,57.8253,57.8253,600.0
2018-12-17 14:00:00,71.4,71.4,71.19,71.19,1300.0,57.7848,57.7848,57.6149,57.6149,1300.0
2018-12-17 14:05:00,71.21,71.24,71.06,71.06,1400.0,57.6311,57.6553,57.5097,57.5097,1400.0
2018-12-17 14:10:00,71.06,71.06,70.91,70.92,1400.0,57.5097,57.5097,57.3883,57.3964,1400.0
2018-12-17 14:15:00,70.97,71.1,70.96,71.06,900.0,57.4368,57.542,57.4287,57.5097,900.0
2018-12-17 14:20:00,71.02,71.1,71.02,71.1,900.0,57.4773,57.542,57.4773,57.542,900.0
2018-12-17 14:25:00,71.17,71.19,71.12,71.18,1500.0,57.5987,57.6149,57.5582,57.6068,1500.0
2018-12-17 14:30:00,71.16,71.19,71.16,71.17,539.0,57.5906,57.6149,57.5906,57.5987,539.0
2018-12-17 14:35:00,71.21,71.39,71.21,71.39,1400.0,57.6311,57.7767,57.6311,57.7767,1400.0
2018-12-17 14:40:00,71.4,71.51,71.37,71.43,1893.0,57.7848,57.8738,57.7605,57.8091,1893.0
2018-12-17 14:45:00,71.47,71.49,71.43,71.48,1843.0,57.8415,57.8577,57.8091,57.8496,1843.0
2018-12-17 14:50:00,71.44,71.48,71.39,71.39,800.0,57.8172,57.8496,57.7767,57.7767,800.0
2018-12-17 14:55:00,71.34,71.43,71.34,71.41,1148.0,57.7363,57.8091,57.7363,57.7929,1148.0
2018-12-17 15:00:00,71.34,71.42,71.34,71.4,1600.0,57.7363,57.801,57.7363,57.7848,1600.0
2018-12-17 15:05:00,71.36,71.4,71.34,71.4,900.0,57.7525,57.7848,57.7363,57.7848,900.0
2018-12-17 15:10:00,71.35,71.55,71.35,71.36,1700.0,57.7444,57.9062,57.7444,57.7525,1700.0
2018-12-17 15:15:00,71.35,71.4,71.29,71.29,1001.0,57.7444,57.7848,57.6958,57.6958,1001.0
2018-12-17 15:20:00,71.3,71.35,71.2,71.22,2744.0,57.7039,57.7444,57.623,57.6391,2744.0
2018-12-17 15:25:00,71.22,71.22,71.1,71.15,1500.0,57.6391,57.6391,57.542,57.5825,1500.0
2018-12-17 15:30:00,71.16,71.16,70.97,71.07,2100.0,57.5906,57.5906,57.4368,57.5178,2100.0
2018-12-17 15:35:00,71.06,71.06,70.78,70.78,3300.0,57.5097,57.5097,57.2831,57.2831,3300.0
2018-12-17 15:40:00,70.74,70.74,70.59,70.67,2700.0,57.2507,57.2507,57.1293,57.194,2700.0
2018-12-17 15:45:00,70.68,70.8,70.39,70.42,5150.0,57.2021,57.2992,56.9674,56.9917,5150.0
2018-12-17 15:50:00,70.47,70.77,70.47,70.72,4950.0,57.0322,57.275,57.0322,57.2345,4950.0
2018-12-17 15:55:00,70.76,70.85,70.68,70.71,7300.0,57.2669,57.3397,57.2021,57.2264,7300.0
2018-12-18 09:30:00,71.09,71.55,71.09,71.21,1300.0,57.5339,57.9062,57.5339,57.6311,1300.0
2018-12-18 09:35:00,71.28,71.36,71.28,71.36,600.0,57.6877,57.7525,57.6877,57.7525,600.0
2018-12-18 09:40:00,71.23,71.35,71.22,71.25,1000.0,57.6472,57.7444,57.6391,57.6634,1000.0
2018-12-18 09:45:00,71.39,71.55,71.37,71.51,1500.0,57.7767,57.9062,57.7605,57.8738,1500.0
2018-12-18 09:50:00,71.51,71.56,71.38,71.42,1300.0,57.8738,57.9143,57.7686,57.801,1300.0
2018-12-18 09:55:00,71.43,71.54,71.43,71.54,1200.0,57.8091,57.8981,57.8091,57.8981,1200.0
2018-12-18 10:00:00,71.59,71.82,71.57,71.64,1200.0,57.9386,58.1247,57.9224,57.9791,1200.0
2018-12-18 10:05:00,71.66,71.67,71.57,71.64,1600.0,57.9952,58.0033,57.9224,57.9791,1600.0
2018-12-18 10:10:00,71.67,71.67,71.55,71.55,1700.0,58.0033,58.0033,57.9062,57.9062,1700.0
2018-12-18 10:15:00,71.5,71.6,71.49,71.55,1200.0,57.8658,57.9467,57.8577,57.9062,1200.0
2018-12-18 10:20:00,71.53,71.57,71.45,71.57,1000.0,57.89,57.9224,57.8253,57.9224,1000.0
2018-12-18 10:25:00,71.71,71.85,71.71,71.78,1300.0,58.0357,58.149,58.0357,58.0924,1300.0
2018-12-18 10:30:00,71.73,71.75,71.6,71.6,800.0,58.0519,58.0681,57.9467,57.9467,800.0
2018-12-18 10:35:00,71.58,71.64,71.5,71.59,1700.0,57.9305,57.9791,57.8658,57.9386,1700.0
2018-12-18 10:40:00,71.61,71.65,71.54,71.56,800.0,57.9548,57.9872,57.8981,57.9143,800.0
2018-12-18 10:45:00,71.45,71.45,71.35,71.41,1822.0,57.8253,57.8253,57.7444,57.7929,1822.0
2018-12-18 10:50:00,71.45,71.56,71.42,71.5,1700.0,57.8253,57.9143,57.801,57.8658,1700.0
2018-12-18 10:55:00,71.49,71.53,71.48,71.53,1000.0,57.8577,57.89,57.8496,57.89,1000.0
2018-12-18 11:00:00,71.51,71.51,71.44,71.48,1008.0,57.8738,57.8738,57.8172,57.8496,1008.0
2018-12-18 11:05:00,71.47,71.52,71.47,71.52,300.0,57.8415,57.8819,57.8415,57.8819,300.0
2018-12-18 11:10:00,71.5,71.57,71.5,71.54,1000.0,57.8658,57.9224,57.8658,57.8981,1000.0
2018-12-18 11:15:00,71.56,71.68,71.53,71.6,2200.0,57.9143,58.0114,57.89,57.9467,2200.0
2018-12-18 11:20:00,71.6,71.6,71.52,71.52,1400.0,57.9467,57.9467,57.8819,57.8819,1400.0
2018-12-18 11:25:00,71.55,71.72,71.55,71.72,1600.0,57.9062,58.0438,57.9062,58.0438,1600.0
2018-12-18 11:30:00,71.75,71.75,71.66,71.66,1400.0,58.0681,58.0681,57.9952,57.9952,1400.0
2018-12-18 11:35:00,71.67,71.82,71.67,71.76,1331.0,58.0033,58.1247,58.0033,58.0762,1331.0
2018-12-18 11:40:00,71.83,71.83,71.72,71.73,1300.0,58.1328,58.1328,58.0438,58.0519,1300.0
2018-12-18 11:45:00,71.74,71.78,71.72,71.74,1518.0,58.06,58.0924,58.0438,58.06,1518.0
2018-12-18 11:50:00,71.75,71.82,71.7,71.7,2500.0,58.0681,58.1247,58.0276,58.0276,2500.0
2018-12-18 11:55:00,71.72,71.77,71.67,71.67,1100.0,58.0438,58.0843,58.0033,58.0033,1100.0
2018-12-18 12:00:00,71.68,71.72,71.68,71.71,589.0,58.0114,58.0438,58.0114,58.0357,589.0
2018-12-18 12:05:00,71.78,71.82,71.74,71.76,2600.0,58.0924,58.1247,58.06,58.0762,2600.0
2018-12-18 12:10:00,71.75,71.78,71.66,71.66,2276.0,58.0681,58.0924,57.9952,57.9952,2276.0
2018-12-18 12:15:00,71.71,71.82,71.71,71.82,1600.0,58.0357,58.1247,58.0357,58.1247,1600.0
2018-12-18 12:20:00,71.83,71.87,71.83,71.87,1500.0,58.1328,58.1652,58.1328,58.1652,1500.0
2018-12-18 12:25:00,71.83,71.85,71.83,71.85,400.0,58.1328,58.149,58.1328,58.149,400.0
2018-12-18 12:30:00,71.79,71.88,71.79,71.85,1000.0,58.1005,58.1733,58.1005,58.149,1000.0
2018-12-18 12:35:00,71.82,71.82,71.73,71.76,700.0,58.1247,58.1247,58.0519,58.0762,700.0
2018-12-18 12:40:00,71.76,71.76,71.74,71.75,1000.0,58.0762,58.0762,58.06,58.0681,1000.0
2018-12-18 12:45:00,71.68,71.73,71.68,71.73,600.0,58.0114,58.0519,58.0114,58.0519,600.0
2018-12-18 12:50:00,71.71,71.75,71.7,71.75,500.0,58.0357,58.0681,58.0276,58.0681,500.0
2018-12-18 12:55:00,71.71,71.76,71.67,71.73,1000.0,58.0357,58.0762,58.0033,58.0519,1000.0
2018-12-18 13:00:00,71.72,71.72,71.67,71.71,900.0,58.0438,58.0438,58.0033,58.0357,900.0
2018-12-18 13:05:00,71.7,71.7,71.62,71.62,700.0,58.0276,58.0276,57.9629,57.9629,700.0
2018-12-18 13:10:00,71.62,71.62,71.57,71.57,300.0,57.9629,57.9629,57.9224,57.9224,300.0
2018-12-18 13:15:00,71.51,71.52,71.48,71.49,1100.0,57.8738,57.8819,57.8496,57.8577,1100.0
2018-12-18 13:20:00,71.54,71.54,71.52,71.52,300.0,57.8981,57.8981,57.8819,57.8819,300.0
2018-12-18 13:25:00,71.5,71.53,71.5,71.53,200.0,57.8658,57.89,57.8658,57.89,200.0
2018-12-18 13:30:00,71.53,71.53,71.47,71.47,700.0,57.89,57.89,57.8415,57.8415,700.0
2018-12-18 13:35:00,71.46,71.48,71.43,71.43,500.0,57.8334,57.8496,57.8091,57.8091,500.0
2018-12-18 13:40:00,71.4,71.43,71.39,71.41,900.0,57.7848,57.8091,57.7767,57.7929,900.0
2018-12-18 13:45:00,71.42,71.44,71.4,71.44,600.0,57.801,57.8172,57.7848,57.8172,600.0
2018-12-18 13:50:00,71.43,71.43,71.35,71.35,700.0,57.8091,57.8091,57.7444,57.7444,700.0
2018-12-18 13:55:00,71.31,71.32,71.3,71.32,700.0,57.712,57.7201,57.7039,57.7201,700.0
2018-12-18 14:00:00,71.4,71.4,71.32,71.35,1194.0,57.7848,57.7848,57.7201,57.7444,1194.0
2018-12-18 14:05:00,71.34,71.38,71.33,71.35,500.0,57.7363,57.7686,57.7282,57.7444,500.0
2018-12-18 14:10:00,71.43,71.43,71.38,71.39,800.0,57.8091,57.8091,57.7686,57.7767,800.0
2018-12-18 14:15:00,71.38,71.39,71.36,71.38,1200.0,57.7686,57.7767,57.7525,57.7686,1200.0
2018-12-18 14:20:00,71.4,71.42,71.4,71.42,700.0,57.7848,57.801,57.7848,57.801,700.0
2018-12-18 14:25:00,71.46,71.5,71.45,71.45,1000.0,57.8334,57.8658,57.8253,57.8253,1000.0
2018-12-18 14:30:00,71.45,71.46,71.41,71.43,1200.0,57.8253,57.8334,57.7929,57.8091,1200.0
2018-12-18 14:35:00,71.37,71.41,71.33,71.36,800.0,57.7605,57.7929,57.7282,57.7525,800.0
2018-12-18 14:40:00,71.41,71.41,71.22,71.23,991.0,57.7929,57.7929,57.6391,57.6472,991.0
2018-12-18 14:45:00,71.14,71.18,71.13,71.15,1200.0,57.5744,57.6068,57.5663,57.5825,1200.0
2018-12-18 14:50:00,71.16,71.22,71.16,71.19,957.0,57.5906,57.6391,57.5906,57.6149,957.0
2018-12-18 14:55:00,71.22,71.22,70.91,70.93,2000.0,57.6391,57.6391,57.3883,57.4044,2000.0
2018-12-18 15:00:00,70.94,71.06,70.9,71.03,800.0,57.4125,57.5097,57.3802,57.4854,800.0
2018-12-18 15:05:00,71.05,71.07,70.93,70.93,1300.0,57.5016,57.5178,57.4044,57.4044,1300.0
2018-12-18 15:10:00,70.99,71.29,70.99,71.26,2500.0,57.453,57.6958,57.453,57.6715,2500.0
2018-12-18 15:15:00,71.25,71.32,71.2,71.27,1300.0,57.6634,57.7201,57.623,57.6796,1300.0
2018-12-18 15:20:00,71.22,71.26,71.14,71.14,1548.0,57.6391,57.6715,57.5744,57.5744,1548.0
2018-12-18 15:25:00,71.19,71.19,71.12,71.14,1600.0,57.6149,57.6149,57.5582,57.5744,1600.0
2018-12-18 15:30:00,71.15,71.32,71.15,71.27,1400.0,57.5825,57.7201,57.5825,57.6796,1400.0
2018-12-18 15:35:00,71.28,71.3,71.18,71.21,1500.0,57.6877,57.7039,57.6068,57.6311,1500.0
2018-12-18 15:40:00,71.18,71.28,71.18,71.26,2520.0,57.6068,57.6877,57.6068,57.6715,2520.0
2018-12-18 15:45:00,71.29,71.62,71.29,71.62,3000.0,57.6958,57.9629,57.6958,57.9629,3000.0
2018-12-18 15:50:00,71.61,71.62,71.48,71.56,4900.0,57.9548,57.9629,57.8496,57.9143,4900.0
2018-12-18 15:55:00,71.56,71.56,71.35,71.4,4000.0,57.9143,57.9143,57.7444,57.7848,4000.0
2018-12-19 09:30:00,71.55,71.55,71.05,71.25,7800.0,57.9062,57.9062,57.5016,57.6634,7800.0
2018-12-19 09:35:00,71.19,71.4,71.11,71.39,5408.0,57.6149,57.7848,57.5501,57.7767,5408.0
2018-12-19 09:40:00,71.32,71.36,70.98,70.98,4500.0,57.7201,57.7525,57.4449,57.4449,4500.0
2018-12-19 09:45:00,71.0,71.11,70.84,70.84,4073.0,57.4611,57.5501,57.3316,57.3316,4073.0
2018-12-19 09:50:00,70.84,71.02,70.83,70.98,2600.0,57.3316,57.4773,57.3235,57.4449,2600.0
2018-12-19 09:55:00,70.93,71.13,70.89,71.09,3581.0,57.4044,57.5663,57.3721,57.5339,3581.0
2018-12-19 10:00:00,71.15,71.35,71.15,71.27,2112.0,57.5825,57.7444,57.5825,57.6796,2112.0
2018-12-19 10:05:00,71.26,71.34,71.25,71.34,1900.0,57.6715,57.7363,57.6634,57.7363,1900.0
2018-12-19 10:10:00,71.42,71.54,71.35,71.49,2204.0,57.801,57.8981,57.7444,57.8577,2204.0
2018-12-19 10:15:00,71.49,71.57,71.43,71.52,1160.0,57.8577,57.9224,57.8091,57.8819,1160.0
2018-12-19 10:20:00,71.53,71.68,71.53,71.66,700.0,57.89,58.0114,57.89,57.9952,700.0
2018-12-19 10:25:00,71.7,71.88,71.68,71.88,2040.0,58.0276,58.1733,58.0114,58.1733,2040.0
2018-12-19 10:30:00,71.87,71.87,71.82,71.87,1295.0,58.1652,58.1652,58.1247,58.1652,1295.0
2018-12-19 10:35:00,71.85,71.9,71.84,71.9,1280.0,58.149,58.1895,58.1409,58.1895,1280.0
2018-12-19 10:40:00,71.89,71.95,71.89,71.93,400.0,58.1814,58.2299,58.1814,58.2138,400.0
2018-12-19 10:45:00,71.87,71.93,71.87,71.9,800.0,58.1652,58.2138,58.1652,58.1895,800.0
2018-12-19 10:50:00,71.93,71.95,71.91,71.94,400.0,58.2138,58.2299,58.1976,58.2219,400.0
2018-12-19 10:55:00,71.9,72.06,71.89,72.06,1579.0,58.1895,58.319,58.1814,58.319,1579.0
2018-12-19 11:00:00,72.0,72.0,71.94,71.94,500.0,58.2704,58.2704,58.2219,58.2219,500.0
2018-12-19 11:05:00,71.97,72.06,71.97,72.01,1000.0,58.2461,58.319,58.2461,58.2785,1000.0
2018-12-19 11:10:00,72.0,72.09,72.0,72.09,965.0,58.2704,58.3432,58.2704,58.3432,965.0
2018-12-19 11:15:00,72.12,72.12,71.98,72.0,1100.0,58.3675,58.3675,58.2542,58.2704,1100.0
2018-12-19 11:20:00,71.93,71.96,71.92,71.96,900.0,58.2138,58.238,58.2057,58.238,900.0
2018-12-19 11:25:00,71.94,72.29,71.94,72.29,3845.0,58.2219,58.5051,58.2219,58.5051,3845.0
2018-12-19 11:30:00,72.23,72.23,72.11,72.13,1600.0,58.4566,58.4566,58.3594,58.3756,1600.0
2018-12-19 11:35:00,72.15,72.17,72.07,72.07,700.0,58.3918,58.408,58.3271,58.3271,700.0
2018-12-19 11:40:00,71.99,72.0,71.9,71.91,1300.0,58.2623,58.2704,58.1895,58.1976,1300.0
2018-12-19 11:45:00,71.91,71.92,71.84,71.89,2549.0,58.1976,58.2057,58.1409,58.1814,2549.0
2018-12-19 11:50:00,71.9,72.01,71.85,71.99,1600.0,58.1895,58.2785,58.149,58.2623,1600.0
2018-12-19 11:55:00,71.97,71.98,71.92,71.97,600.0,58.2461,58.2542,58.2057,58.2461,600.0
2018-12-19 12:00:00,71.97,72.05,71.97,72.04,1000.0,58.2461,58.3109,58.2461,58.3028,1000.0
2018-12-19 12:05:00,72.03,72.1,72.03,72.1,700.0,58.2947,58.3513,58.2947,58.3513,700.0
2018-12-19 12:10:00,72.09,72.15,72.09,72.13,1400.0,58.3432,58.3918,58.3432,58.3756,1400.0
2018-12-19 12:15:00,72.11,72.12,72.01,72.01,1100.0,58.3594,58.3675,58.2785,58.2785,1100.0
2018-12-19 12:20:00,72.08,72.15,72.06,72.15,500.0,58.3352,58.3918,58.319,58.3918,500.0
2018-12-19 12:25:00,72.17,72.17,72.14,72.14,1300.0,58.408,58.408,58.3837,58.3837,1300.0
2018-12-19 12:30:00,72.15,72.15,72.08,72.08,600.0,58.3918,58.3918,58.3352,58.3352,600.0
2018-12-19 12:35:00,72.08,72.08,72.0,72.0,1500.0,58.3352,58.3352,58.2704,58.2704,1500.0
2018-12-19 12:40:00,72.0,72.09,72.0,72.09,1100.0,58.2704,58.3432,58.2704,58.3432,1100.0
2018-12-19 12:45:00,72.07,72.1,72.07,72.1,500.0,58.3271,58.3513,58.3271,58.3513,500.0
2018-12-19 12:50:00,72.05,72.09,72.0,72.0,500.0,58.3109,58.3432,58.2704,58.2704,500.0
2018-12-19 12:55:00,71.95,71.95,71.91,71.91,505.0,58.2299,58.2299,58.1976,58.1976,505.0
2018-12-19 13:00:00,71.92,71.93,71.87,71.88,900.0,58.2057,58.2138,58.1652,58.1733,900.0
2018-12-19 13:05:00,71.92,71.92,71.89,71.92,700.0,58.2057,58.2057,58.1814,58.2057,700.0
2018-12-19 13:10:00,71.96,71.96,71.95,71.96,400.0,58.238,58.238,58.2299,58.238,400.0
2018-12-19 13:15:00,71.95,71.95,71.95,71.95,300.0,58.2299,58.2299,58.2299,58.2299,300.0
2018-12-19 13:20:00,71.97,71.97,71.91,71.91,400.0,58.2461,58.2461,58.1976,58.1976,400.0
2018-12-19 13:25:00,71.88,71.89,71.85,71.89,1100.0,58.1733,58.1814,58.149,58.1814,1100.0
2018-12-19 13:30:00,71.9,71.92,71.85,71.91,1300.0,58.1895,58.2057,58.149,58.1976,1300.0
2018-12-19 13:35:00,71.93,71.98,71.93,71.98,700.0,58.2138,58.2542,58.2138,58.2542,700.0
2018-12-19 13:40:00,72.02,72.06,72.01,72.05,400.0,58.2866,58.319,58.2785,58.3109,400.0
2018-12-19 13:45:00,72.07,72.07,71.94,71.94,1300.0,58.3271,58.3271,58.2219,58.2219,1300.0
2018-12-19 13:50:00,71.89,71.91,71.72,71.72,1400.0,58.1814,58.1976,58.0438,58.0438,1400.0
2018-12-19 13:55:00,71.74,71.88,71.69,71.88,2000.0,58.06,58.1733,58.0195,58.1733,2000.0
2018-12-19 14:00:00,71.85,71.85,71.31,71.78,2300.0,58.149,58.149,57.712,58.0924,2300.0
2018-12-19 14:05:00,71.79,71.86,71.61,71.61,3969.0,58.1005,58.1571,57.9548,57.9548,3969.0
2018-12-19 14:10:00,71.75,71.79,71.63,71.79,2300.0,58.0681,58.1005,57.971,58.1005,2300.0
2018-12-19 14:15:00,71.84,72.04,71.83,72.04,900.0,58.1409,58.3028,58.1328,58.3028,900.0
2018-12-19 14:20:00,72.01,72.09,71.95,71.95,800.0,58.2785,58.3432,58.2299,58.2299,800.0
2018-12-19 14:25:00,71.9,71.97,71.82,71.82,1300.0,58.1895,58.2461,58.1247,58.1247,1300.0
2018-12-19 14:30:00,71.75,71.86,71.72,71.76,1900.0,58.0681,58.1571,58.0438,58.0762,1900.0
2018-12-19 14:35:00,71.74,71.81,71.71,71.72,1800.0,58.06,58.1166,58.0357,58.0438,1800.0
2018-12-19 14:40:00,71.78,71.78,71.6,71.6,4300.0,58.0924,58.0924,57.9467,57.9467,4300.0
2018-12-19 14:45:00,71.56,71.6,71.43,71.6,1709.0,57.9143,57.9467,57.8091,57.9467,1709.0
2018-12-19 14:50:00,71.54,71.58,71.39,71.51,1500.0,57.8981,57.9305,57.7767,57.8738,1500.0
2018-12-19 14:55:00,71.42,71.42,71.2,71.31,1900.0,57.801,57.801,57.623,57.712,1900.0
2018-12-19 15:00:00,71.22,71.22,70.98,71.04,2000.0,57.6391,57.6391,57.4449,57.4935,2000.0
2018-12-19 15:05:00,71.01,71.13,70.85,71.07,3400.0,57.4692,57.5663,57.3397,57.5178,3400.0
2018-12-19 15:10:00,71.06,71.18,70.94,71.18,1900.0,57.5097,57.6068,57.4125,57.6068,1900.0
2018-12-19 15:15:00,71.23,71.24,70.98,71.05,2200.0,57.6472,57.6553,57.4449,57.5016,2200.0
2018-12-19 15:20:00,71.09,71.28,70.97,71.26,3700.0,57.5339,57.6877,57.4368,57.6715,3700.0
2018-12-19 15:25:00,71.24,71.36,71.09,71.09,2101.0,57.6553,57.7525,57.5339,57.5339,2101.0
2018-12-19 15:30:00,71.12,71.28,71.09,71.26,2710.0,57.5582,57.6877,57.5339,57.6715,2710.0
2018-12-19 15:35:00,71.26,71.26,71.15,71.2,3000.0,57.6715,57.6715,57.5825,57.623,3000.0
2018-12-19 15:40:00,71.11,71.13,71.03,71.13,3000.0,57.5501,57.5663,57.4854,57.5663,3000.0
2018-12-19 15:45:00,71.12,71.28,71.11,71.27,4360.0,57.5582,57.6877,57.5501,57.6796,4360.0
2018-12-19 15:50:00,71.26,71.29,71.18,71.18,5433.0,57.6715,57.6958,57.6068,57.6068,5433.0
2018-12-19 15:55:00,71.16,71.25,71.11,71.11,6054.0,57.5906,57.6634,57.5501,57.5501,6054.0
2018-12-20 09:30:00,71.21,71.43,71.1,71.1,900.0,57.6311,57.8091,57.542,57.542,900.0
2018-12-20 09:35:00,71.12,71.12,70.72,70.91,1300.0,57.5582,57.5582,57.2345,57.3883,1300.0
2018-12-20 09:40:00,70.94,70.94,70.8,70.8,800.0,57.4125,57.4125,57.2992,57.2992,800.0
2018-12-20 09:45:00,70.92,70.92,70.67,70.71,700.0,57.3964,57.3964,57.194,57.2264,700.0
2018-12-20 09:50:00,70.81,71.06,70.81,71.06,500.0,57.3073,57.5097,57.3073,57.5097,500.0
2018-12-20 09:55:00,71.07,71.15,71.07,71.15,200.0,57.5178,57.5825,57.5178,57.5825,200.0
2018-12-20 10:00:00,71.24,71.24,71.13,71.16,600.0,57.6553,57.6553,57.5663,57.5906,600.0
2018-12-20 10:05:00,71.41,71.49,71.41,71.47,600.0,57.7929,57.8577,57.7929,57.8415,600.0
2018-12-20 10:10:00,71.43,71.47,71.37,71.45,1400.0,57.8091,57.8415,57.7605,57.8253,1400.0
2018-12-20 10:15:00,71.48,71.48,71.34,71.39,900.0,57.8496,57.8496,57.7363,57.7767,900.0
2018-12-20 10:20:00,71.3,71.44,71.3,71.42,700.0,57.7039,57.8172,57.7039,57.801,700.0
2018-12-20 10:25:00,71.47,71.55,71.39,71.4,1800.0,57.8415,57.9062,57.7767,57.7848,1800.0
2018-12-20 10:30:00,71.41,71.49,71.41,71.49,900.0,57.7929,57.8577,57.7929,57.8577,900.0
2018-12-20 10:35:00,71.5,71.72,71.5,71.7,800.0,57.8658,58.0438,57.8658,58.0276,800.0
2018-12-20 10:40:00,71.66,71.85,71.66,71.82,700.0,57.9952,58.149,57.9952,58.1247,700.0
2018-12-20 10:45:00,71.78,71.78,71.56,71.57,1700.0,58.0924,58.0924,57.9143,57.9224,1700.0
2018-12-20 10:50:00,71.53,71.59,71.49,71.55,1700.0,57.89,57.9386,57.8577,57.9062,1700.0
2018-12-20 10:55:00,71.48,71.48,71.31,71.34,2300.0,57.8496,57.8496,57.712,57.7363,2300.0
2018-12-20 11:00:00,71.39,71.46,71.37,71.46,1599.0,57.7767,57.8334,57.7605,57.8334,1599.0
2018-12-20 11:05:00,71.48,71.56,71.48,71.56,1832.0,57.8496,57.9143,57.8496,57.9143,1832.0
2018-12-20 11:10:00,71.58,71.69,71.58,71.61,1000.0,57.9305,58.0195,57.9305,57.9548,1000.0
2018-12-20 11:15:00,71.63,71.63,71.51,71.59,900.0,57.971,57.971,57.8738,57.9386,900.0
2018-12-20 11:20:00,71.62,71.63,71.59,71.6,1200.0,57.9629,57.971,57.9386,57.9467,1200.0
2018-12-20 11:25:00,71.54,71.54,71.47,71.53,1083.0,57.8981,57.8981,57.8415,57.89,1083.0
2018-12-20 11:30:00,71.5,71.5,71.42,71.45,2300.0,57.8658,57.8658,57.801,57.8253,2300.0
2018-12-20 11:35:00,71.45,71.47,71.36,71.47,1400.0,57.8253,57.8415,57.7525,57.8415,1400.0
2018-12-20 11:40:00,71.5,71.62,71.5,71.58,1300.0,57.8658,57.9629,57.8658,57.9305,1300.0
2018-12-20 11:45:00,71.58,71.6,71.52,71.53,1000.0,57.9305,57.9467,57.8819,57.89,1000.0
2018-12-20 11:50:00,71.45,71.53,71.4,71.53,2300.0,57.8253,57.89,57.7848,57.89,2300.0
2018-12-20 11:55:00,71.6,71.64,71.43,71.49,1800.0,57.9467,57.9791,57.8091,57.8577,1800.0
2018-12-20 12:00:00,71.57,71.62,71.51,71.62,1700.0,57.9224,57.9629,57.8738,57.9629,1700.0
2018-12-20 12:05:00,71.61,71.7,71.54,71.7,1300.0,57.9548,58.0276,57.8981,58.0276,1300.0
2018-12-20 12:10:00,71.7,71.71,71.65,71.71,1400.0,58.0276,58.0357,57.9872,58.0357,1400.0
2018-12-20 12:15:00,71.75,71.76,71.72,71.76,884.0,58.0681,58.0762,58.0438,58.0762,884.0
2018-12-20 12:20:00,71.74,71.74,71.63,71.67,600.0,58.06,58.06,57.971,58.0033,600.0
2018-12-20 12:25:00,71.69,71.78,71.67,71.78,1300.0,58.0195,58.0924,58.0033,58.0924,1300.0
2018-12-20 12:30:00,71.87,71.87,71.79,71.81,900.0,58.1652,58.1652,58.1005,58.1166,900.0
2018-12-20 12:35:00,71.81,71.81,71.69,71.69,2300.0,58.1166,58.1166,58.0195,58.0195,2300.0
2018-12-20 12:40:00,71.69,71.69,71.61,71.61,1400.0,58.0195,58.0195,57.9548,57.9548,1400.0
2018-12-20 12:45:00,71.59,71.73,71.59,71.73,700.0,57.9386,58.0519,57.9386,58.0519,700.0
2018-12-20 12:50:00,71.74,71.75,71.66,71.69,700.0,58.06,58.0681,57.9952,58.0195,700.0
2018-12-20 12:55:00,71.68,71.73,71.61,71.73,1500.0,58.0114,58.0519,57.9548,58.0519,1500.0
2018-12-20 13:00:00,71.73,71.73,71.68,71.71,1154.0,58.0519,58.0519,58.0114,58.0357,1154.0
2018-12-20 13:05:00,71.74,71.74,71.67,71.67,600.0,58.06,58.06,58.0033,58.0033,600.0
2018-12-20 13:10:00,71.68,71.74,71.68,71.71,600.0,58.0114,58.06,58.0114,58.0357,600.0
2018-12-20 13:15:00,71.72,71.72,71.72,71.72,200.0,58.0438,58.0438,58.0438,58.0438,200.0
2018-12-20 13:20:00,71.72,71.74,71.57,71.62,700.0,58.0438,58.06,57.9224,57.9629,700.0
2018-12-20 13:25:00,71.67,71.67,71.59,71.64,800.0,58.0033,58.0033,57.9386,57.9791,800.0
2018-12-20 13:30:00,71.67,71.67,71.57,71.57,700.0,58.0033,58.0033,57.9224,57.9224,700.0
2018-12-20 13:35:00,71.6,71.6,71.5,71.54,800.0,57.9467,57.9467,57.8658,57.8981,800.0
2018-12-20 13:40:00,71.5,71.5,71.33,71.44,1500.0,57.8658,57.8658,57.7282,57.8172,1500.0
2018-12-20 13:45:00,71.39,71.39,71.39,71.39,200.0,57.7767,57.7767,57.7767,57.7767,200.0
2018-12-20 13:50:00,71.32,71.32,71.22,71.22,700.0,57.7201,57.7201,57.6391,57.6391,700.0
2018-12-20 13:55:00,71.21,71.21,71.15,71.17,900.0,57.6311,57.6311,57.5825,57.5987,900.0
2018-12-20 14:00:00,71.12,71.13,70.93,70.93,3024.0,57.5582,57.5663,57.4044,57.4044,3024.0
2018-12-20 14:05:00,70.97,70.97,70.87,70.9,1897.0,57.4368,57.4368,57.3559,57.3802,1897.0
2018-12-20 14:10:00,70.86,70.86,70.69,70.74,900.0,57.3478,57.3478,57.2102,57.2507,900.0
2018-12-20 14:15:00,70.78,70.82,70.63,70.63,1300.0,57.2831,57.3154,57.1617,57.1617,1300.0
2018-12-20 14:20:00,70.66,70.73,70.66,70.73,1268.0,57.1859,57.2426,57.1859,57.2426,1268.0
2018-12-20 14:25:00,70.86,71.0,70.83,71.0,800.0,57.3478,57.4611,57.3235,57.4611,800.0
2018-12-20 14:30:00,71.02,71.19,71.02,71.17,1500.0,57.4773,57.6149,57.4773,57.5987,1500.0
2018-12-20 14:35:00,71.21,71.29,71.13,71.13,1500.0,57.6311,57.6958,57.5663,57.5663,1500.0
2018-12-20 14:40:00,71.14,71.48,71.13,71.47,1900.0,57.5744,57.8496,57.5663,57.8415,1900.0
2018-12-20 14:45:00,71.53,71.76,71.53,71.76,1100.0,57.89,58.0762,57.89,58.0762,1100.0
2018-12-20 14:50:00,71.68,71.68,71.45,71.45,1300.0,58.0114,58.0114,57.8253,57.8253,1300.0
2018-12-20 14:55:00,71.45,71.45,71.33,71.38,1400.0,57.8253,57.8253,57.7282,57.7686,1400.0
2018-12-20 15:00:00,71.34,71.34,71.21,71.21,1300.0,57.7363,57.7363,57.6311,57.6311,1300.0
2018-12-20 15:05:00,71.25,71.32,71.13,71.31,1200.0,57.6634,57.7201,57.5663,57.712,1200.0
2018-12-20 15:10:00,71.32,71.43,71.29,71.39,1500.0,57.7201,57.8091,57.6958,57.7767,1500.0
2018-12-20 15:15:00,71.44,71.44,71.35,71.36,1500.0,57.8172,57.8172,57.7444,57.7525,1500.0
2018-12-20 15:20:00,71.34,71.57,71.34,71.56,2600.0,57.7363,57.9224,57.7363,57.9143,2600.0
2018-12-20 15:25:00,71.53,71.53,71.43,71.47,1200.0,57.89,57.89,57.8091,57.8415,1200.0
2018-12-20 15:30:00,71.49,71.57,71.47,71.52,2000.0,57.8577,57.9224,57.8415,57.8819,2000.0
2018-12-20 15:35:00,71.53,71.56,71.46,71.51,2852.0,57.89,57.9143,57.8334,57.8738,2852.0
2018-12-20 15:40:00,71.48,71.49,71.21,71.21,4200.0,57.8496,57.8577,57.6311,57.6311,4200.0
2018-12-20 15:45:00,71.13,71.21,71.02,71.09,3100.0,57.5663,57.6311,57.4773,57.5339,3100.0
2018-12-20 15:50:00,71.09,71.09,70.81,70.82,3600.0,57.5339,57.5339,57.3073,57.3154,3600.0
2018-12-20 15:55:00,70.8,71.13,70.8,71.11,16147.0,57.2992,57.5663,57.2992,57.5501,16147.0
2018-12-21 09:30:00,71.09,71.46,71.05,71.41,2600.0,57.5339,57.8334,57.5016,57.7929,2600.0
2018-12-21 09:35:00,71.45,72.14,71.45,71.84,1900.0,57.8253,58.3837,57.8253,58.1409,1900.0
2018-12-21 09:40:00,72.17,72.17,72.0,72.0,900.0,58.408,58.408,58.2704,58.2704,900.0
2018-12-21 09:45:00,71.94,71.98,71.87,71.87,400.0,58.2219,58.2542,58.1652,58.1652,400.0
2018-12-21 09:50:00,71.89,72.04,71.89,71.93,1000.0,58.1814,58.3028,58.1814,58.2138,1000.0
2018-12-21 09:55:00,71.97,72.15,71.97,72.15,1200.0,58.2461,58.3918,58.2461,58.3918,1200.0
2018-12-21 10:00:00,71.98,72.07,71.93,71.93,600.0,58.2542,58.3271,58.2138,58.2138,600.0
2018-12-21 10:05:00,71.92,72.08,71.91,72.08,1100.0,58.2057,58.3352,58.1976,58.3352,1100.0
2018-12-21 10:10:00,72.06,72.47,72.06,72.47,900.0,58.319,58.6508,58.319,58.6508,900.0
2018-12-21 10:15:00,72.45,72.79,72.45,72.72,2202.0,58.6346,58.9098,58.6346,58.8531,2202.0
2018-12-21 10:20:00,72.78,72.78,72.65,72.65,600.0,58.9017,58.9017,58.7965,58.7965,600.0
2018-12-21 10:25:00,72.65,72.65,72.2,72.22,1100.0,58.7965,58.7965,58.4323,58.4485,1100.0
2018-12-21 10:30:00,72.27,72.29,72.19,72.29,2000.0,58.4889,58.5051,58.4242,58.5051,2000.0
2018-12-21 10:35:00,72.21,72.31,72.21,72.3,1000.0,58.4404,58.5213,58.4404,58.5132,1000.0
2018-12-21 10:40:00,72.24,72.34,72.21,72.31,1500.0,58.4646,58.5456,58.4404,58.5213,1500.0
2018-12-21 10:45:00,72.27,72.32,72.22,72.29,1846.0,58.4889,58.5294,58.4485,58.5051,1846.0
2018-12-21 10:50:00,72.19,72.31,72.19,72.31,1700.0,58.4242,58.5213,58.4242,58.5213,1700.0
2018-12-21 10:55:00,72.28,72.29,72.23,72.29,600.0,58.497,58.5051,58.4566,58.5051,600.0
2018-12-21 11:00:00,72.28,72.28,72.23,72.27,500.0,58.497,58.497,58.4566,58.4889,500.0
2018-12-21 11:05:00,72.31,72.31,71.96,71.96,1500.0,58.5213,58.5213,58.238,58.238,1500.0
2018-12-21 11:10:00,71.99,72.1,71.99,72.09,1000.0,58.2623,58.3513,58.2623,58.3432,1000.0
2018-12-21 11:15:00,72.19,72.21,72.18,72.21,800.0,58.4242,58.4404,58.4161,58.4404,800.0
2018-12-21 11:20:00,72.21,72.25,72.2,72.25,800.0,58.4404,58.4727,58.4323,58.4727,800.0
2018-12-21 11:25:00,72.27,72.36,72.19,72.36,1700.0,58.4889,58.5618,58.4242,58.5618,1700.0
2018-12-21 11:30:00,72.37,72.37,72.14,72.15,2000.0,58.5699,58.5699,58.3837,58.3918,2000.0
2018-12-21 11:35:00,72.12,72.19,72.07,72.07,400.0,58.3675,58.4242,58.3271,58.3271,400.0
2018-12-21 11:40:00,72.01,72.01,71.94,71.99,1000.0,58.2785,58.2785,58.2219,58.2623,1000.0
2018-12-21 11:45:00,71.94,72.0,71.8,71.84,900.0,58.2219,58.2704,58.1085,58.1409,900.0
2018-12-21 11:50:00,71.87,72.0,71.87,71.95,800.0,58.1652,58.2704,58.1652,58.2299,800.0
2018-12-21 11:55:00,71.92,71.96,71.9,71.9,900.0,58.2057,58.238,58.1895,58.1895,900.0
2018-12-21 12:00:00,71.88,71.99,71.88,71.97,1800.0,58.1733,58.2623,58.1733,58.2461,1800.0
2018-12-21 12:05:00,71.96,71.96,71.81,71.86,1000.0,58.238,58.238,58.1166,58.1571,1000.0
2018-12-21 12:10:00,71.86,71.86,71.73,71.78,800.0,58.1571,58.1571,58.0519,58.0924,800.0
2018-12-21 12:15:00,71.77,71.78,71.66,71.66,400.0,58.0843,58.0924,57.9952,57.9952,400.0
2018-12-21 12:20:00,71.57,71.65,71.52,71.65,1500.0,57.9224,57.9872,57.8819,57.9872,1500.0
2018-12-21 12:25:00,71.61,71.61,71.47,71.47,1200.0,57.9548,57.9548,57.8415,57.8415,1200.0
2018-12-21 12:30:00,71.41,71.51,71.27,71.51,1473.0,57.7929,57.8738,57.6796,57.8738,1473.0
2018-12-21 12:35:00,71.57,71.58,71.57,71.58,600.0,57.9224,57.9305,57.9224,57.9305,600.0
2018-12-21 12:40:00,71.63,71.71,71.63,71.67,900.0,57.971,58.0357,57.971,58.0033,900.0
2018-12-21 12:45:00,71.7,71.86,71.7,71.71,1300.0,58.0276,58.1571,58.0276,58.0357,1300.0
2018-12-21 12:50:00,71.69,71.75,71.59,71.59,1300.0,58.0195,58.0681,57.9386,57.9386,1300.0
2018-12-21 12:55:00,71.61,71.7,71.54,71.62,1530.0,57.9548,58.0276,57.8981,57.9629,1530.0
2018-12-21 13:00:00,71.56,71.64,71.54,71.64,600.0,57.9143,57.9791,57.8981,57.9791,600.0
2018-12-21 13:05:00,71.64,71.64,71.45,71.55,1767.0,57.9791,57.9791,57.8253,57.9062,1767.0
2018-12-21 13:10:00,71.55,71.57,71.45,71.54,2600.0,57.9062,57.9224,57.8253,57.8981,2600.0
2018-12-21 13:15:00,71.53,71.61,71.48,71.48,1100.0,57.89,57.9548,57.8496,57.8496,1100.0
2018-12-21 13:20:00,71.54,71.66,71.54,71.62,1300.0,57.8981,57.9952,57.8981,57.9629,1300.0
2018-12-21 13:25:00,71.65,71.65,71.54,71.54,1200.0,57.9872,57.9872,57.8981,57.8981,1200.0
2018-12-21 13:30:00,71.57,71.68,71.57,71.67,1145.0,57.9224,58.0114,57.9224,58.0033,1145.0
2018-12-21 13:35:00,71.67,71.67,71.59,71.64,1900.0,58.0033,58.0033,57.9386,57.9791,1900.0
2018-12-21 13:40:00,71.66,71.71,71.65,71.7,800.0,57.9952,58.0357,57.9872,58.0276,800.0
2018-12-21 13:45:00,71.68,71.71,71.54,71.54,2527.0,58.0114,58.0357,57.8981,57.8981,2527.0
2018-12-21 13:50:00,71.53,71.53,71.42,71.42,1259.0,57.89,57.89,57.801,57.801,1259.0
2018-12-21 13:55:00,71.51,71.56,71.5,71.55,1596.0,57.8738,57.9143,57.8658,57.9062,1596.0
2018-12-21 14:00:00,71.46,71.58,71.45,71.45,500.0,57.8334,57.9305,57.8253,57.8253,500.0
2018-12-21 14:05:00,71.47,71.47,71.45,71.45,200.0,57.8415,57.8415,57.8253,57.8253,200.0
2018-12-21 14:10:00,71.49,71.49,71.39,71.41,600.0,57.8577,57.8577,57.7767,57.7929,600.0
2018-12-21 14:15:00,71.42,71.59,71.42,71.59,700.0,57.801,57.9386,57.801,57.9386,700.0
2018-12-21 14:20:00,71.59,71.61,71.54,71.54,1100.0,57.9386,57.9548,57.8981,57.8981,1100.0
2018-12-21 14:25:00,71.51,71.55,71.49,71.53,800.0,57.8738,57.9062,57.8577,57.89,800.0
2018-12-21 14:30:00,71.48,71.49,71.46,71.49,1502.0,57.8496,57.8577,57.8334,57.8577,1502.0
2018-12-21 14:35:00,71.49,71.53,71.49,71.52,1600.0,57.8577,57.89,57.8577,57.8819,1600.0
2018-12-21 14:40:00,71.53,71.54,71.39,71.39,1474.0,57.89,57.8981,57.7767,57.7767,1474.0
2018-12-21 14:45:00,71.42,71.42,71.37,71.37,2036.0,57.801,57.801,57.7605,57.7605,2036.0
2018-12-21 14:50:00,71.51,71.57,71.5,71.5,813.0,57.8738,57.9224,57.8658,57.8658,813.0
2018-12-21 14:55:00,71.4,71.41,71.32,71.38,700.0,57.7848,57.7929,57.7201,57.7686,700.0
2018-12-21 15:00:00,71.44,71.44,71.36,71.38,700.0,57.8172,57.8172,57.7525,57.7686,700.0
2018-12-21 15:05:00,71.39,71.39,71.32,71.32,600.0,57.7767,57.7767,57.7201,57.7201,600.0
2018-12-21 15:10:00,71.16,71.2,71.13,71.19,1700.0,57.5906,57.623,57.5663,57.6149,1700.0
2018-12-21 15:15:00,71.15,71.21,71.05,71.07,2189.0,57.5825,57.6311,57.5016,57.5178,2189.0
2018-12-21 15:20:00,71.1,71.17,71.1,71.14,500.0,57.542,57.5987,57.542,57.5744,500.0
2018-12-21 15:25:00,71.12,71.12,71.01,71.04,2353.0,57.5582,57.5582,57.4692,57.4935,2353.0
2018-12-21 15:30:00,70.96,71.09,70.9,70.9,1600.0,57.4287,57.5339,57.3802,57.3802,1600.0
2018-12-21 15:35:00,70.9,70.9,70.51,70.51,5886.0,57.3802,57.3802,57.0645,57.0645,5886.0
2018-12-21 15:40:00,70.46,70.61,70.46,70.57,7236.0,57.0241,57.1455,57.0241,57.1131,7236.0
2018-12-21 15:45:00,70.58,70.88,70.58,70.82,6261.0,57.1212,57.364,57.1212,57.3154,6261.0
2018-12-21 15:50:00,70.84,70.88,70.74,70.78,8199.0,57.3316,57.364,57.2507,57.2831,8199.0
2018-12-21 15:55:00,70.74,70.74,70.48,70.48,12578.0,57.2507,57.2507,57.0403,57.0403,12578.0
2018-12-24 09:30:00,70.21,70.33,70.07,70.33,1500.0,56.8217,56.9189,56.7084,56.9189,1500.0
2018-12-24 09:35:00,70.14,70.27,69.91,70.24,1200.0,56.7651,56.8703,56.579,56.846,1200.0
2018-12-24 09:40:00,70.31,70.43,70.26,70.43,400.0,56.9027,56.9998,56.8622,56.9998,400.0
2018-12-24 09:45:00,70.22,70.22,70.17,70.17,200.0,56.8298,56.8298,56.7894,56.7894,200.0
2018-12-24 09:50:00,70.19,70.21,69.9,69.9,500.0,56.8056,56.8217,56.5709,56.5709,500.0
2018-12-24 09:55:00,69.99,69.99,69.86,69.95,500.0,56.6437,56.6437,56.5385,56.6113,500.0
2018-12-24 10:00:00,69.8,69.8,69.5,69.5,300.0,56.4899,56.4899,56.2471,56.2471,300.0
2018-12-24 10:05:00,69.07,69.07,68.54,68.58,1900.0,55.8991,55.8991,55.4702,55.5026,1900.0
2018-12-24 10:10:00,68.63,68.73,68.63,68.73,500.0,55.543,55.624,55.543,55.624,500.0
2018-12-24 10:15:00,68.65,68.65,68.51,68.52,600.0,55.5592,55.5592,55.4459,55.454,600.0
2018-12-24 10:20:00,68.51,68.64,68.5,68.64,500.0,55.4459,55.5511,55.4378,55.5511,500.0
2018-12-24 10:25:00,68.68,68.71,68.68,68.71,200.0,55.5835,55.6078,55.5835,55.6078,200.0
2018-12-24 10:30:00,68.8,68.9,68.8,68.9,569.0,55.6806,55.7615,55.6806,55.7615,569.0
2018-12-24 10:35:00,68.81,68.81,68.75,68.75,400.0,55.6887,55.6887,55.6401,55.6401,400.0
2018-12-24 10:40:00,68.8,68.87,68.65,68.65,1100.0,55.6806,55.7373,55.5592,55.5592,1100.0
2018-12-24 10:45:00,68.6,68.62,68.28,68.28,1000.0,55.5188,55.5349,55.2598,55.2598,1000.0
2018-12-24 10:50:00,68.16,68.2,68.1,68.13,1200.0,55.1627,55.195,55.1141,55.1384,1200.0
2018-12-24 10:55:00,68.09,68.18,68.09,68.11,1100.0,55.106,55.1788,55.106,55.1222,1100.0
2018-12-24 11:00:00,68.05,68.05,67.71,67.71,1400.0,55.0736,55.0736,54.7985,54.7985,1400.0
2018-12-24 11:05:00,67.74,67.84,67.69,67.69,900.0,54.8227,54.9037,54.7823,54.7823,900.0
2018-12-24 11:10:00,67.74,67.74,67.6,67.6,300.0,54.8227,54.8227,54.7094,54.7094,300.0
2018-12-24 11:15:00,67.61,67.61,67.45,67.49,1611.0,54.7175,54.7175,54.588,54.6204,1611.0
2018-12-24 11:20:00,67.55,67.55,67.35,67.35,1100.0,54.669,54.669,54.5071,54.5071,1100.0
2018-12-24 11:25:00,67.4,67.4,67.29,67.29,500.0,54.5476,54.5476,54.4586,54.4586,500.0
2018-12-24 11:30:00,67.36,67.36,67.23,67.23,1100.0,54.5152,54.5152,54.41,54.41,1100.0
2018-12-24 11:35:00,67.2,67.23,67.09,67.23,852.0,54.3857,54.41,54.2967,54.41,852.0
2018-12-24 11:40:00,67.33,67.35,67.18,67.23,1200.0,54.4909,54.5071,54.3695,54.41,1200.0
2018-12-24 11:45:00,67.12,67.14,67.12,67.14,500.0,54.321,54.3372,54.321,54.3372,500.0
2018-12-24 11:50:00,67.1,67.18,67.02,67.18,1300.0,54.3048,54.3695,54.24,54.3695,1300.0
2018-12-24 11:55:00,67.15,67.15,66.9,66.9,900.0,54.3453,54.3453,54.1429,54.1429,900.0
2018-12-24 12:00:00,67.0,67.0,66.83,66.91,1000.0,54.2239,54.2239,54.0863,54.151,1000.0
2018-12-24 12:05:00,66.82,66.82,66.71,66.71,700.0,54.0782,54.0782,53.9892,53.9892,700.0
2018-12-24 12:10:00,66.71,66.81,66.65,66.67,600.0,53.9892,54.0701,53.9406,53.9568,600.0
2018-12-24 12:15:00,66.66,66.7,66.56,66.56,1100.0,53.9487,53.9811,53.8678,53.8678,1100.0
2018-12-24 12:20:00,66.56,66.64,66.48,66.53,1000.0,53.8678,53.9325,53.803,53.8435,1000.0
2018-12-24 12:25:00,66.56,66.67,66.38,66.38,1600.0,53.8678,53.9568,53.7221,53.7221,1600.0
2018-12-24 12:30:00,66.4,66.47,66.37,66.43,3634.0,53.7383,53.7949,53.714,53.7625,3634.0
2018-12-24 12:35:00,66.53,66.57,66.51,66.51,1500.0,53.8435,53.8759,53.8273,53.8273,1500.0
2018-12-24 12:40:00,66.52,66.55,66.47,66.55,2000.0,53.8354,53.8597,53.7949,53.8597,2000.0
2018-12-24 12:45:00,66.51,66.54,66.35,66.52,1700.0,53.8273,53.8516,53.6978,53.8354,1700.0
2018-12-24 12:50:00,66.54,66.67,66.54,66.67,3100.0,53.8516,53.9568,53.8516,53.9568,3100.0
2018-12-24 12:55:00,66.67,66.7,66.52,66.52,6000.0,53.9568,53.9811,53.8354,53.8354,6000.0
2018-12-26 09:30:00,67.0,67.65,67.0,67.5,1400.0,54.2239,54.7499,54.2239,54.6285,1400.0
2018-12-26 09:35:00,67.19,67.42,67.19,67.42,400.0,54.3776,54.5638,54.3776,54.5638,400.0
2018-12-26 09:40:00,67.62,67.73,67.57,67.57,700.0,54.7256,54.8147,54.6852,54.6852,700.0
2018-12-26 09:45:00,67.6,67.62,67.46,67.46,400.0,54.7094,54.7256,54.5961,54.5961,400.0
2018-12-26 09:50:00,67.59,67.59,67.21,67.21,600.0,54.7013,54.7013,54.3938,54.3938,600.0
2018-12-26 09:55:00,67.12,67.12,66.9,66.9,400.0,54.321,54.321,54.1429,54.1429,400.0
2018-12-26 10:00:00,66.77,66.84,66.65,66.65,700.0,54.0377,54.0944,53.9406,53.9406,700.0
2018-12-26 10:05:00,66.69,66.76,66.63,66.76,300.0,53.973,54.0296,53.9244,54.0296,300.0
2018-12-26 10:10:00,66.68,66.72,66.64,66.64,300.0,53.9649,53.9972,53.9325,53.9325,300.0
2018-12-26 10:15:00,66.76,66.8,66.72,66.74,600.0,54.0296,54.062,53.9972,54.0134,600.0
2018-12-26 10:20:00,66.85,67.06,66.85,66.91,800.0,54.1025,54.2724,54.1025,54.151,800.0
2018-12-26 10:25:00,66.8,66.8,66.8,66.8,100.0,54.062,54.062,54.062,54.062,100.0
2018-12-26 10:30:00,66.94,66.94,66.87,66.88,400.0,54.1753,54.1753,54.1186,54.1267,400.0
2018-12-26 10:35:00,66.68,66.68,66.68,66.68,100.0,53.9649,53.9649,53.9649,53.9649,100.0
2018-12-26 10:40:00,66.63,66.66,66.51,66.56,1000.0,53.9244,53.9487,53.8273,53.8678,1000.0
2018-12-26 10:45:00,66.63,66.63,66.51,66.6,800.0,53.9244,53.9244,53.8273,53.9001,800.0
2018-12-26 10:50:00,66.51,66.51,66.02,66.02,1400.0,53.8273,53.8273,53.4307,53.4307,1400.0
2018-12-26 10:55:00,66.16,66.22,66.06,66.06,400.0,53.544,53.5926,53.4631,53.4631,400.0
2018-12-26 11:00:00,66.07,66.12,66.07,66.12,200.0,53.4712,53.5117,53.4712,53.5117,200.0
2018-12-26 11:05:00,66.18,66.18,66.03,66.03,700.0,53.5602,53.5602,53.4388,53.4388,700.0
2018-12-26 11:10:00,66.08,66.15,66.08,66.15,500.0,53.4793,53.5359,53.4793,53.5359,500.0
2018-12-26 11:15:00,66.22,66.3,66.22,66.3,200.0,53.5926,53.6573,53.5926,53.6573,200.0
2018-12-26 11:20:00,66.19,66.2,66.19,66.2,200.0,53.5683,53.5764,53.5683,53.5764,200.0
2018-12-26 11:25:00,66.19,66.29,66.12,66.28,1000.0,53.5683,53.6492,53.5117,53.6412,1000.0
2018-12-26 11:30:00,66.23,66.23,66.16,66.16,900.0,53.6007,53.6007,53.544,53.544,900.0
2018-12-26 11:35:00,66.22,66.26,66.22,66.26,400.0,53.5926,53.625,53.5926,53.625,400.0
2018-12-26 11:40:00,66.3,66.38,66.3,66.38,400.0,53.6573,53.7221,53.6573,53.7221,400.0
2018-12-26 11:45:00,66.4,66.4,66.4,66.4,100.0,53.7383,53.7383,53.7383,53.7383,100.0
2018-12-26 11:50:00,66.49,66.49,66.42,66.42,800.0,53.8111,53.8111,53.7545,53.7545,800.0
2018-12-26 11:55:00,66.49,66.62,66.46,66.61,1000.0,53.8111,53.9163,53.7868,53.9082,1000.0
2018-12-26 12:00:00,66.62,66.7,66.61,66.7,1700.0,53.9163,53.9811,53.9082,53.9811,1700.0
2018-12-26 12:05:00,66.79,66.82,66.7,66.8,700.0,54.0539,54.0782,53.9811,54.062,700.0
2018-12-26 12:10:00,66.82,66.95,66.75,66.94,2200.0,54.0782,54.1834,54.0215,54.1753,2200.0
2018-12-26 12:15:00,66.98,66.98,66.74,66.74,1100.0,54.2077,54.2077,54.0134,54.0134,1100.0
2018-12-26 12:20:00,66.85,66.85,66.78,66.81,400.0,54.1025,54.1025,54.0458,54.0701,400.0
2018-12-26 12:25:00,66.84,66.9,66.79,66.82,1000.0,54.0944,54.1429,54.0539,54.0782,1000.0
2018-12-26 12:30:00,66.78,66.83,66.78,66.83,400.0,54.0458,54.0863,54.0458,54.0863,400.0
2018-12-26 12:35:00,66.86,66.94,66.86,66.94,500.0,54.1106,54.1753,54.1106,54.1753,500.0
2018-12-26 12:40:00,66.9,67.0,66.86,67.0,6840.0,54.1429,54.2239,54.1106,54.2239,6840.0
2018-12-26 12:45:00,67.09,67.1,67.03,67.05,1600.0,54.2967,54.3048,54.2481,54.2643,1600.0
2018-12-26 12:50:00,67.05,67.08,66.99,67.07,1937.0,54.2643,54.2886,54.2158,54.2805,1937.0
2018-12-26 12:55:00,67.12,67.12,67.1,67.11,1014.0,54.321,54.321,54.3048,54.3129,1014.0
2018-12-26 13:00:00,67.11,67.13,67.04,67.04,2294.0,54.3129,54.3291,54.2562,54.2562,2294.0
2018-12-26 13:05:00,66.94,66.95,66.89,66.94,600.0,54.1753,54.1834,54.1348,54.1753,600.0
2018-12-26 13:10:00,66.97,66.99,66.9,66.93,1500.0,54.1996,54.2158,54.1429,54.1672,1500.0
2018-12-26 13:15:00,66.92,67.01,66.92,66.97,800.0,54.1591,54.2319,54.1591,54.1996,800.0
2018-12-26 13:20:00,66.95,67.24,66.95,67.2,1500.0,54.1834,54.4181,54.1834,54.3857,1500.0
2018-12-26 13:25:00,67.22,67.27,67.16,67.27,1200.0,54.4019,54.4424,54.3533,54.4424,1200.0
2018-12-26 13:30:00,67.3,67.37,67.29,67.37,600.0,54.4666,54.5233,54.4586,54.5233,600.0
2018-12-26 13:35:00,67.31,67.31,67.24,67.28,800.0,54.4747,54.4747,54.4181,54.4505,800.0
2018-12-26 13:40:00,67.22,67.22,67.22,67.22,100.0,54.4019,54.4019,54.4019,54.4019,100.0
2018-12-26 13:45:00,67.26,67.3,67.26,67.3,500.0,54.4343,54.4666,54.4343,54.4666,500.0
2018-12-26 13:50:00,67.34,67.56,67.34,67.56,500.0,54.499,54.6771,54.499,54.6771,500.0
2018-12-26 13:55:00,67.55,67.6,67.55,67.6,600.0,54.669,54.7094,54.669,54.7094,600.0
2018-12-26 14:00:00,67.65,67.72,67.57,67.72,1200.0,54.7499,54.8066,54.6852,54.8066,1200.0
2018-12-26 14:05:00,67.7,67.7,67.66,67.67,400.0,54.7904,54.7904,54.758,54.7661,400.0
2018-12-26 14:10:00,67.72,67.73,67.67,67.68,900.0,54.8066,54.8147,54.7661,54.7742,900.0
2018-12-26 14:15:00,67.66,67.66,67.54,67.58,1000.0,54.758,54.758,54.6609,54.6933,1000.0
2018-12-26 14:20:00,67.53,67.56,67.48,67.48,500.0,54.6528,54.6771,54.6123,54.6123,500.0
2018-12-26 14:25:00,67.4,67.47,67.4,67.46,800.0,54.5476,54.6042,54.5476,54.5961,800.0
2018-12-26 14:30:00,67.51,67.71,67.51,67.71,500.0,54.6366,54.7985,54.6366,54.7985,500.0
2018-12-26 14:35:00,67.76,67.76,67.76,67.76,100.0,54.8389,54.8389,54.8389,54.8389,100.0
2018-12-26 14:40:00,67.74,67.76,67.69,67.76,600.0,54.8227,54.8389,54.7823,54.8389,600.0
2018-12-26 14:45:00,67.77,67.77,67.75,67.75,600.0,54.847,54.847,54.8308,54.8308,600.0
2018-12-26 14:50:00,67.75,67.86,67.75,67.82,500.0,54.8308,54.9199,54.8308,54.8875,500.0
2018-12-26 14:55:00,67.82,67.85,67.81,67.81,800.0,54.8875,54.9118,54.8794,54.8794,800.0
2018-12-26 15:00:00,67.9,67.98,67.9,67.94,700.0,54.9522,55.017,54.9522,54.9846,700.0
2018-12-26 15:05:00,67.97,68.07,67.97,68.05,1400.0,55.0089,55.0898,55.0089,55.0736,1400.0
2018-12-26 15:10:00,68.06,68.08,67.97,67.97,902.0,55.0817,55.0979,55.0089,55.0089,902.0
2018-12-26 15:15:00,68.04,68.12,68.02,68.12,834.0,55.0655,55.1303,55.0494,55.1303,834.0
2018-12-26 15:20:00,68.09,68.18,68.05,68.18,1000.0,55.106,55.1788,55.0736,55.1788,1000.0
2018-12-26 15:25:00,68.2,68.24,68.19,68.24,800.0,55.195,55.2274,55.1869,55.2274,800.0
2018-12-26 15:30:00,68.23,68.39,68.23,68.39,1800.0,55.2193,55.3488,55.2193,55.3488,1800.0
2018-12-26 15:35:00,68.34,68.6,68.34,68.59,2400.0,55.3083,55.5188,55.3083,55.5107,2400.0
2018-12-26 15:40:00,68.66,68.82,68.63,68.79,1600.0,55.5673,55.6968,55.543,55.6725,1600.0
2018-12-26 15:45:00,68.86,68.94,68.69,68.75,4100.0,55.7292,55.7939,55.5916,55.6401,4100.0
2018-12-26 15:50:00,68.74,68.9,68.71,68.88,4200.0,55.6321,55.7615,55.6078,55.7454,4200.0
2018-12-26 15:55:00,68.95,69.07,68.92,69.07,3222.0,55.802,55.8991,55.7777,55.8991,3222.0
2018-12-27 09:30:00,68.85,68.94,68.58,68.81,1801.0,55.7211,55.7939,55.5026,55.6887,1801.0
2018-12-27 09:35:00,68.69,68.69,68.15,68.27,500.0,55.5916,55.5916,55.1546,55.2517,500.0
2018-12-27 09:40:00,68.23,68.23,68.13,68.13,500.0,55.2193,55.2193,55.1384,55.1384,500.0
2018-12-27 09:45:00,68.12,68.12,67.8,67.8,900.0,55.1303,55.1303,54.8713,54.8713,900.0
2018-12-27 09:50:00,67.81,67.83,67.44,67.53,1800.0,54.8794,54.8956,54.58,54.6528,1800.0
2018-12-27 09:55:00,67.44,67.75,67.44,67.74,700.0,54.58,54.8308,54.58,54.8227,700.0
2018-12-27 10:00:00,67.7,67.83,67.7,67.83,200.0,54.7904,54.8956,54.7904,54.8956,200.0
2018-12-27 10:05:00,67.81,67.82,67.49,67.49,1800.0,54.8794,54.8875,54.6204,54.6204,1800.0
2018-12-27 10:10:00,67.51,67.51,67.32,67.36,2400.0,54.6366,54.6366,54.4828,54.5152,2400.0
2018-12-27 10:15:00,67.39,67.6,67.39,67.43,2300.0,54.5395,54.7094,54.5395,54.5719,2300.0
2018-12-27 10:20:00,67.43,67.46,67.3,67.36,2000.0,54.5719,54.5961,54.4666,54.5152,2000.0
2018-12-27 10:25:00,67.38,67.59,67.38,67.59,1900.0,54.5314,54.7013,54.5314,54.7013,1900.0
2018-12-27 10:30:00,67.58,67.69,67.47,67.67,3652.0,54.6933,54.7823,54.6042,54.7661,3652.0
2018-12-27 10:35:00,67.64,67.71,67.58,67.61,3200.0,54.7418,54.7985,54.6933,54.7175,3200.0
2018-12-27 10:40:00,67.64,68.0,67.64,67.98,1500.0,54.7418,55.0332,54.7418,55.017,1500.0
2018-12-27 10:45:00,67.99,68.08,67.97,68.03,1200.0,55.0251,55.0979,55.0089,55.0574,1200.0
2018-12-27 10:50:00,68.02,68.02,67.79,67.79,2300.0,55.0494,55.0494,54.8632,54.8632,2300.0
2018-12-27 10:55:00,67.8,67.9,67.8,67.85,1500.0,54.8713,54.9522,54.8713,54.9118,1500.0
2018-12-27 11:00:00,67.81,67.81,67.74,67.74,500.0,54.8794,54.8794,54.8227,54.8227,500.0
2018-12-27 11:05:00,67.75,67.75,67.63,67.63,500.0,54.8308,54.8308,54.7337,54.7337,500.0
2018-12-27 11:10:00,67.71,67.71,67.55,67.57,1000.0,54.7985,54.7985,54.669,54.6852,1000.0
2018-12-27 11:15:00,67.57,67.73,67.57,67.71,600.0,54.6852,54.8147,54.6852,54.7985,600.0
2018-12-27 11:20:00,67.76,67.84,67.75,67.84,900.0,54.8389,54.9037,54.8308,54.9037,900.0
2018-12-27 11:25:00,67.97,68.02,67.97,68.02,300.0,55.0089,55.0494,55.0089,55.0494,300.0
2018-12-27 11:30:00,67.99,68.12,67.99,68.08,700.0,55.0251,55.1303,55.0251,55.0979,700.0
2018-12-27 11:35:00,68.0,68.0,67.88,67.88,1298.0,55.0332,55.0332,54.936,54.936,1298.0
2018-12-27 11:40:00,67.68,67.68,67.59,67.59,400.0,54.7742,54.7742,54.7013,54.7013,400.0
2018-12-27 11:45:00,67.66,67.7,67.64,67.69,1100.0,54.758,54.7904,54.7418,54.7823,1100.0
2018-12-27 11:50:00,67.8,67.89,67.76,67.89,600.0,54.8713,54.9441,54.8389,54.9441,600.0
2018-12-27 11:55:00,68.1,68.1,68.1,68.1,100.0,55.1141,55.1141,55.1141,55.1141,100.0
2018-12-27 12:00:00,68.12,68.2,68.11,68.16,600.0,55.1303,55.195,55.1222,55.1627,600.0
2018-12-27 12:05:00,68.12,68.22,68.12,68.22,800.0,55.1303,55.2112,55.1303,55.2112,800.0
2018-12-27 12:10:00,68.25,68.3,68.25,68.27,400.0,55.2355,55.276,55.2355,55.2517,400.0
2018-12-27 12:15:00,68.32,68.37,68.32,68.37,400.0,55.2921,55.3326,55.2921,55.3326,400.0
2018-12-27 12:20:00,68.29,68.29,68.16,68.23,700.0,55.2679,55.2679,55.1627,55.2193,700.0
2018-12-27 12:25:00,67.98,67.98,67.84,67.84,600.0,55.017,55.017,54.9037,54.9037,600.0
2018-12-27 12:30:00,67.87,67.87,67.87,67.87,200.0,54.928,54.928,54.928,54.928,200.0
2018-12-27 12:35:00,67.93,67.96,67.86,67.91,1400.0,54.9765,55.0008,54.9199,54.9603,1400.0
2018-12-27 12:40:00,67.9,67.97,67.89,67.95,1200.0,54.9522,55.0089,54.9441,54.9927,1200.0
2018-12-27 12:45:00,67.99,68.08,67.98,68.08,500.0,55.0251,55.0979,55.017,55.0979,500.0
2018-12-27 12:50:00,68.04,68.09,68.03,68.07,500.0,55.0655,55.106,55.0574,55.0898,500.0
2018-12-27 12:55:00,68.1,68.1,68.08,68.08,200.0,55.1141,55.1141,55.0979,55.0979,200.0
2018-12-27 13:00:00,68.09,68.09,67.97,67.97,600.0,55.106,55.106,55.0089,55.0089,600.0
2018-12-27 13:05:00,68.0,68.08,68.0,68.08,200.0,55.0332,55.0979,55.0332,55.0979,200.0
2018-12-27 13:10:00,68.08,68.08,68.08,68.08,0.0,55.0979,55.0979,55.0979,55.0979,0.0
2018-12-27 13:15:00,67.98,68.01,67.96,68.01,300.0,55.017,55.0413,55.0008,55.0413,300.0
2018-12-27 13:20:00,67.98,67.98,67.97,67.98,400.0,55.017,55.017,55.0089,55.017,400.0
2018-12-27 13:25:00,67.95,67.96,67.85,67.86,600.0,54.9927,55.0008,54.9118,54.9199,600.0
2018-12-27 13:30:00,67.87,68.01,67.87,68.0,3400.0,54.928,55.0413,54.928,55.0332,3400.0
2018-12-27 13:35:00,67.95,68.01,67.95,67.97,2932.0,54.9927,55.0413,54.9927,55.0089,2932.0
2018-12-27 13:40:00,67.99,68.0,67.95,67.95,4456.0,55.0251,55.0332,54.9927,54.9927,4456.0
2018-12-27 13:45:00,67.94,67.98,67.71,67.71,3550.0,54.9846,55.017,54.7985,54.7985,3550.0
2018-12-27 13:50:00,67.73,67.75,67.64,67.66,1700.0,54.8147,54.8308,54.7418,54.758,1700.0
2018-12-27 13:55:00,67.64,67.75,67.64,67.74,795.0,54.7418,54.8308,54.7418,54.8227,795.0
2018-12-27 14:00:00,67.71,67.81,67.67,67.81,2400.0,54.7985,54.8794,54.7661,54.8794,2400.0
2018-12-27 14:05:00,67.79,67.79,67.62,67.62,1479.0,54.8632,54.8632,54.7256,54.7256,1479.0
2018-12-27 14:10:00,67.59,67.6,67.52,67.52,1300.0,54.7013,54.7094,54.6447,54.6447,1300.0
2018-12-27 14:15:00,67.53,67.53,67.41,67.49,1113.0,54.6528,54.6528,54.5557,54.6204,1113.0
2018-12-27 14:20:00,67.46,67.53,67.46,67.51,900.0,54.5961,54.6528,54.5961,54.6366,900.0
2018-12-27 14:25:00,67.49,67.49,67.39,67.44,1200.0,54.6204,54.6204,54.5395,54.58,1200.0
2018-12-27 14:30:00,67.52,67.52,67.45,67.45,500.0,54.6447,54.6447,54.588,54.588,500.0
2018-12-27 14:35:00,67.48,67.61,67.48,67.61,604.0,54.6123,54.7175,54.6123,54.7175,604.0
2018-12-27 14:40:00,67.65,67.77,67.65,67.77,1100.0,54.7499,54.847,54.7499,54.847,1100.0
2018-12-27 14:45:00,67.9,67.9,67.65,67.65,998.0,54.9522,54.9522,54.7499,54.7499,998.0
2018-12-27 14:50:00,67.66,67.85,67.65,67.71,1500.0,54.758,54.9118,54.7499,54.7985,1500.0
2018-12-27 14:55:00,67.77,67.79,67.7,67.79,1300.0,54.847,54.8632,54.7904,54.8632,1300.0
2018-12-27 15:00:00,67.8,67.8,67.6,67.7,1100.0,54.8713,54.8713,54.7094,54.7904,1100.0
2018-12-27 15:05:00,67.83,67.89,67.7,67.83,1300.0,54.8956,54.9441,54.7904,54.8956,1300.0
2018-12-27 15:10:00,67.81,68.1,67.8,68.09,1300.0,54.8794,55.1141,54.8713,55.106,1300.0
2018-12-27 15:15:00,68.15,68.15,67.97,68.06,2100.0,55.1546,55.1546,55.0089,55.0817,2100.0
2018-12-27 15:20:00,68.03,68.27,68.03,68.27,2600.0,55.0574,55.2517,55.0574,55.2517,2600.0
2018-12-27 15:25:00,68.27,68.56,68.27,68.55,1600.0,55.2517,55.4864,55.2517,55.4783,1600.0
2018-12-27 15:30:00,68.52,68.72,68.45,68.72,1300.0,55.454,55.6159,55.3974,55.6159,1300.0
2018-12-27 15:35:00,68.81,68.97,68.77,68.93,2300.0,55.6887,55.8182,55.6563,55.7858,2300.0
2018-12-27 15:40:00,68.99,69.28,68.97,69.18,3558.0,55.8344,56.0691,55.8182,55.9882,3558.0
2018-12-27 15:45:00,69.15,69.15,68.9,68.97,3726.0,55.9639,55.9639,55.7615,55.8182,3726.0
2018-12-27 15:50:00,68.97,68.98,68.69,68.73,3577.0,55.8182,55.8263,55.5916,55.624,3577.0
2018-12-27 15:55:00,68.89,69.21,68.89,69.2,3750.0,55.7535,56.0124,55.7535,56.0043,3750.0
2018-12-28 09:30:00,69.99,70.31,69.99,70.21,300.0,56.6437,56.9027,56.6437,56.8217,300.0
2018-12-28 09:35:00,69.79,69.88,69.79,69.81,500.0,56.4818,56.5547,56.4818,56.498,500.0
2018-12-28 09:40:00,69.81,69.81,69.81,69.81,0.0,56.498,56.498,56.498,56.498,0.0
2018-12-28 09:45:00,69.8,69.97,69.76,69.76,500.0,56.4899,56.6275,56.4576,56.4576,500.0
2018-12-28 09:50:00,69.7,69.76,69.7,69.73,533.0,56.409,56.4576,56.409,56.4333,533.0
2018-12-28 09:55:00,69.68,69.74,69.68,69.74,200.0,56.3928,56.4414,56.3928,56.4414,200.0
2018-12-28 10:00:00,69.7,69.76,69.62,69.62,600.0,56.409,56.4576,56.3442,56.3442,600.0
2018-12-28 10:05:00,69.61,69.73,69.49,69.49,800.0,56.3362,56.4333,56.239,56.239,800.0
2018-12-28 10:10:00,69.43,69.43,69.3,69.3,500.0,56.1905,56.1905,56.0853,56.0853,500.0
2018-12-28 10:15:00,69.58,69.58,69.47,69.52,700.0,56.3119,56.3119,56.2229,56.2633,700.0
2018-12-28 10:20:00,69.49,69.87,69.49,69.86,800.0,56.239,56.5466,56.239,56.5385,800.0
2018-12-28 10:25:00,69.77,69.89,69.65,69.65,800.0,56.4656,56.5628,56.3685,56.3685,800.0
2018-12-28 10:30:00,69.46,69.47,69.41,69.41,400.0,56.2148,56.2229,56.1743,56.1743,400.0
2018-12-28 10:35:00,69.28,69.28,69.09,69.12,800.0,56.0691,56.0691,55.9153,55.9396,800.0
2018-12-28 10:40:00,69.27,69.29,69.16,69.27,1100.0,56.061,56.0772,55.972,56.061,1100.0
2018-12-28 10:45:00,69.27,69.32,69.11,69.32,1100.0,56.061,56.1015,55.9315,56.1015,1100.0
2018-12-28 10:50:00,69.28,69.35,69.28,69.32,500.0,56.0691,56.1257,56.0691,56.1015,500.0
2018-12-28 10:55:00,69.23,69.28,69.23,69.28,200.0,56.0286,56.0691,56.0286,56.0691,200.0
2018-12-28 11:00:00,69.28,69.28,69.18,69.28,1000.0,56.0691,56.0691,55.9882,56.0691,1000.0
2018-12-28 11:05:00,69.22,69.31,69.21,69.22,600.0,56.0205,56.0934,56.0124,56.0205,600.0
2018-12-28 11:10:00,69.36,69.36,69.03,69.03,1200.0,56.1338,56.1338,55.8668,55.8668,1200.0
2018-12-28 11:15:00,68.98,68.99,68.77,68.78,1200.0,55.8263,55.8344,55.6563,55.6644,1200.0
2018-12-28 11:20:00,68.65,68.69,68.5,68.51,700.0,55.5592,55.5916,55.4378,55.4459,700.0
2018-12-28 11:25:00,68.68,68.68,68.58,68.58,600.0,55.5835,55.5835,55.5026,55.5026,600.0
2018-12-28 11:30:00,68.68,68.71,68.61,68.69,900.0,55.5835,55.6078,55.5268,55.5916,900.0
2018-12-28 11:35:00,68.72,68.72,68.6,68.65,2100.0,55.6159,55.6159,55.5188,55.5592,2100.0
2018-12-28 11:40:00,68.63,68.7,68.58,68.65,600.0,55.543,55.5997,55.5026,55.5592,600.0
2018-12-28 11:45:00,68.64,68.64,68.56,68.56,200.0,55.5511,55.5511,55.4864,55.4864,200.0
2018-12-28 11:50:00,68.63,68.79,68.63,68.69,900.0,55.543,55.6725,55.543,55.5916,900.0
2018-12-28 11:55:00,68.7,68.74,68.7,68.74,500.0,55.5997,55.6321,55.5997,55.6321,500.0
2018-12-28 12:00:00,68.71,68.8,68.71,68.75,600.0,55.6078,55.6806,55.6078,55.6401,600.0
2018-12-28 12:05:00,68.8,68.84,68.75,68.84,500.0,55.6806,55.713,55.6401,55.713,500.0
2018-12-28 12:10:00,68.74,68.74,68.7,68.7,400.0,55.6321,55.6321,55.5997,55.5997,400.0
2018-12-28 12:15:00,68.68,68.69,68.5,68.69,1100.0,55.5835,55.5916,55.4378,55.5916,1100.0
2018-12-28 12:20:00,68.72,68.78,68.68,68.78,900.0,55.6159,55.6644,55.5835,55.6644,900.0
2018-12-28 12:25:00,68.78,68.79,68.7,68.79,1400.0,55.6644,55.6725,55.5997,55.6725,1400.0
2018-12-28 12:30:00,68.8,68.88,68.8,68.88,1200.0,55.6806,55.7454,55.6806,55.7454,1200.0
2018-12-28 12:35:00,68.9,68.9,68.8,68.81,1100.0,55.7615,55.7615,55.6806,55.6887,1100.0
2018-12-28 12:40:00,68.9,68.93,68.9,68.9,900.0,55.7615,55.7858,55.7615,55.7615,900.0
2018-12-28 12:45:00,68.85,68.86,68.76,68.76,1200.0,55.7211,55.7292,55.6482,55.6482,1200.0
2018-12-28 12:50:00,68.79,68.83,68.78,68.83,1000.0,55.6725,55.7049,55.6644,55.7049,1000.0
2018-12-28 12:55:00,68.86,68.86,68.75,68.75,1700.0,55.7292,55.7292,55.6401,55.6401,1700.0
2018-12-28 13:00:00,68.8,68.81,68.77,68.81,700.0,55.6806,55.6887,55.6563,55.6887,700.0
2018-12-28 13:05:00,68.83,68.85,68.83,68.85,200.0,55.7049,55.7211,55.7049,55.7211,200.0
2018-12-28 13:10:00,68.97,69.12,68.97,69.12,400.0,55.8182,55.9396,55.8182,55.9396,400.0
2018-12-28 13:15:00,69.1,69.1,68.97,68.97,1000.0,55.9234,55.9234,55.8182,55.8182,1000.0
2018-12-28 13:20:00,69.0,69.06,69.0,69.02,4700.0,55.8425,55.891,55.8425,55.8587,4700.0
2018-12-28 13:25:00,69.01,69.09,69.01,69.09,1300.0,55.8506,55.9153,55.8506,55.9153,1300.0
2018-12-28 13:30:00,69.07,69.07,69.0,69.02,400.0,55.8991,55.8991,55.8425,55.8587,400.0
2018-12-28 13:35:00,69.1,69.1,69.04,69.04,300.0,55.9234,55.9234,55.8748,55.8748,300.0
2018-12-28 13:40:00,69.06,69.06,69.0,69.0,400.0,55.891,55.891,55.8425,55.8425,400.0
2018-12-28 13:45:00,69.08,69.15,69.08,69.11,3600.0,55.9072,55.9639,55.9072,55.9315,3600.0
2018-12-28 13:50:00,69.13,69.18,69.08,69.08,1202.0,55.9477,55.9882,55.9072,55.9072,1202.0
2018-12-28 13:55:00,69.17,69.18,69.15,69.18,300.0,55.9801,55.9882,55.9639,55.9882,300.0
2018-12-28 14:00:00,69.22,69.27,69.16,69.21,1600.0,56.0205,56.061,55.972,56.0124,1600.0
2018-12-28 14:05:00,69.28,69.47,69.28,69.42,4100.0,56.0691,56.2229,56.0691,56.1824,4100.0
2018-12-28 14:10:00,69.37,69.43,69.34,69.43,2000.0,56.1419,56.1905,56.1176,56.1905,2000.0
2018-12-28 14:15:00,69.58,69.63,69.52,69.52,600.0,56.3119,56.3523,56.2633,56.2633,600.0
2018-12-28 14:20:00,69.44,69.44,69.28,69.4,1400.0,56.1986,56.1986,56.0691,56.1662,1400.0
2018-12-28 14:25:00,69.41,69.47,69.4,69.45,800.0,56.1743,56.2229,56.1662,56.2067,800.0
2018-12-28 14:30:00,69.43,69.5,69.43,69.5,700.0,56.1905,56.2471,56.1905,56.2471,700.0
2018-12-28 14:35:00,69.62,69.67,69.62,69.67,600.0,56.3442,56.3847,56.3442,56.3847,600.0
2018-12-28 14:40:00,69.69,69.76,69.67,69.67,300.0,56.4009,56.4576,56.3847,56.3847,300.0
2018-12-28 14:45:00,69.6,69.75,69.59,69.74,400.0,56.3281,56.4495,56.32,56.4414,400.0
2018-12-28 14:50:00,69.78,69.87,69.77,69.81,1300.0,56.4737,56.5466,56.4656,56.498,1300.0
2018-12-28 14:55:00,69.79,69.96,69.79,69.85,800.0,56.4818,56.6194,56.4818,56.5304,800.0
2018-12-28 15:00:00,69.94,69.94,69.76,69.82,1397.0,56.6032,56.6032,56.4576,56.5061,1397.0
2018-12-28 15:05:00,69.72,69.74,69.6,69.62,1100.0,56.4252,56.4414,56.3281,56.3442,1100.0
2018-12-28 15:10:00,69.58,69.73,69.54,69.71,1509.0,56.3119,56.4333,56.2795,56.4171,1509.0
2018-12-28 15:15:00,69.74,69.77,69.56,69.56,1300.0,56.4414,56.4656,56.2957,56.2957,1300.0
2018-12-28 15:20:00,69.51,69.51,69.44,69.45,982.0,56.2552,56.2552,56.1986,56.2067,982.0
2018-12-28 15:25:00,69.41,69.41,69.18,69.28,2089.0,56.1743,56.1743,55.9882,56.0691,2089.0
2018-12-28 15:30:00,69.14,69.2,69.07,69.18,700.0,55.9558,56.0043,55.8991,55.9882,700.0
2018-12-28 15:35:00,69.17,69.2,69.05,69.05,1400.0,55.9801,56.0043,55.8829,55.8829,1400.0
2018-12-28 15:40:00,69.06,69.12,68.97,68.97,1500.0,55.891,55.9396,55.8182,55.8182,1500.0
2018-12-28 15:45:00,68.92,68.99,68.92,68.92,3600.0,55.7777,55.8344,55.7777,55.7777,3600.0
2018-12-28 15:50:00,69.05,69.17,69.03,69.03,2500.0,55.8829,55.9801,55.8668,55.8668,2500.0
2018-12-28 15:55:00,69.03,69.43,69.03,69.4,4286.0,55.8668,56.1905,55.8668,56.1662,4286.0
2018-12-31 09:30:00,69.3,69.3,69.13,69.13,592.0,56.0853,56.0853,55.9477,55.9477,592.0
2018-12-31 09:35:00,68.75,69.01,68.75,68.86,900.0,55.6401,55.8506,55.6401,55.7292,900.0
2018-12-31 09:40:00,68.81,69.02,68.81,69.01,4800.0,55.6887,55.8587,55.6887,55.8506,4800.0
2018-12-31 09:45:00,69.35,69.5,69.27,69.35,1400.0,56.1257,56.2471,56.061,56.1257,1400.0
2018-12-31 09:50:00,69.36,69.36,69.17,69.17,830.0,56.1338,56.1338,55.9801,55.9801,830.0
2018-12-31 09:55:00,69.37,69.37,69.37,69.37,100.0,56.1419,56.1419,56.1419,56.1419,100.0
2018-12-31 10:00:00,69.34,69.44,69.3,69.44,800.0,56.1176,56.1986,56.0853,56.1986,800.0
2018-12-31 10:05:00,69.38,69.38,69.19,69.23,800.0,56.15,56.15,55.9962,56.0286,800.0
2018-12-31 10:10:00,69.19,69.26,69.19,69.21,600.0,55.9962,56.0529,55.9962,56.0124,600.0
2018-12-31 10:15:00,69.23,69.23,69.14,69.14,1100.0,56.0286,56.0286,55.9558,55.9558,1100.0
2018-12-31 10:20:00,69.12,69.24,69.12,69.17,900.0,55.9396,56.0367,55.9396,55.9801,900.0
2018-12-31 10:25:00,69.15,69.15,69.14,69.14,500.0,55.9639,55.9639,55.9558,55.9558,500.0
2018-12-31 10:30:00,69.26,69.26,69.12,69.13,2900.0,56.0529,56.0529,55.9396,55.9477,2900.0
2018-12-31 10:35:00,69.29,69.34,69.21,69.21,500.0,56.0772,56.1176,56.0124,56.0124,500.0
2018-12-31 10:40:00,69.1,69.1,69.07,69.1,300.0,55.9234,55.9234,55.8991,55.9234,300.0
2018-12-31 10:45:00,69.1,69.1,69.01,69.05,300.0,55.9234,55.9234,55.8506,55.8829,300.0
2018-12-31 10:50:00,68.88,68.88,68.77,68.81,500.0,55.7454,55.7454,55.6563,55.6887,500.0
2018-12-31 10:55:00,68.68,68.81,68.64,68.75,1000.0,55.5835,55.6887,55.5511,55.6401,1000.0
2018-12-31 11:00:00,68.79,68.84,68.79,68.84,200.0,55.6725,55.713,55.6725,55.713,200.0
2018-12-31 11:05:00,68.85,68.86,68.78,68.78,3400.0,55.7211,55.7292,55.6644,55.6644,3400.0
2018-12-31 11:10:00,68.7,68.7,68.7,68.7,100.0,55.5997,55.5997,55.5997,55.5997,100.0
2018-12-31 11:15:00,68.75,68.75,68.62,68.72,600.0,55.6401,55.6401,55.5349,55.6159,600.0
2018-12-31 11:20:00,68.7,68.7,68.58,68.58,2700.0,55.5997,55.5997,55.5026,55.5026,2700.0
2018-12-31 11:25:00,68.51,68.52,68.25,68.4,1721.0,55.4459,55.454,55.2355,55.3569,1721.0
2018-12-31 11:30:00,68.36,68.37,68.1,68.25,900.0,55.3245,55.3326,55.1141,55.2355,900.0
2018-12-31 11:35:00,68.33,68.47,68.33,68.47,1930.0,55.3002,55.4135,55.3002,55.4135,1930.0
2018-12-31 11:40:00,68.36,68.36,68.31,68.34,4216.0,55.3245,55.3245,55.2841,55.3083,4216.0
2018-12-31 11:45:00,68.34,68.51,68.34,68.51,800.0,55.3083,55.4459,55.3083,55.4459,800.0
2018-12-31 11:50:00,68.48,68.49,68.48,68.49,300.0,55.4216,55.4297,55.4216,55.4297,300.0
2018-12-31 11:55:00,68.59,68.68,68.52,68.68,500.0,55.5107,55.5835,55.454,55.5835,500.0
2018-12-31 12:00:00,68.54,68.54,68.51,68.52,300.0,55.4702,55.4702,55.4459,55.454,300.0
2018-12-31 12:05:00,68.43,68.43,68.43,68.43,200.0,55.3812,55.3812,55.3812,55.3812,200.0
2018-12-31 12:10:00,68.41,68.45,68.41,68.41,300.0,55.365,55.3974,55.365,55.365,300.0
2018-12-31 12:15:00,68.39,68.39,68.31,68.31,400.0,55.3488,55.3488,55.2841,55.2841,400.0
2018-12-31 12:20:00,68.34,68.34,68.34,68.34,400.0,55.3083,55.3083,55.3083,55.3083,400.0
2018-12-31 12:25:00,68.52,68.74,68.51,68.74,700.0,55.454,55.6321,55.4459,55.6321,700.0
2018-12-31 12:30:00,68.74,68.78,68.7,68.78,600.0,55.6321,55.6644,55.5997,55.6644,600.0
2018-12-31 12:35:00,68.77,68.87,68.77,68.85,400.0,55.6563,55.7373,55.6563,55.7211,400.0
2018-12-31 12:40:00,68.76,68.76,68.76,68.76,100.0,55.6482,55.6482,55.6482,55.6482,100.0
2018-12-31 12:45:00,68.81,68.94,68.81,68.92,700.0,55.6887,55.7939,55.6887,55.7777,700.0
2018-12-31 12:50:00,68.92,68.92,68.92,68.92,0.0,55.7777,55.7777,55.7777,55.7777,0.0
2018-12-31 12:55:00,69.0,69.04,69.0,69.04,300.0,55.8425,55.8748,55.8425,55.8748,300.0
2018-12-31 13:00:00,69.1,69.17,69.1,69.1,3006.0,55.9234,55.9801,55.9234,55.9234,3006.0
2018-12-31 13:05:00,69.15,69.2,69.15,69.15,400.0,55.9639,56.0043,55.9639,55.9639,400.0
2018-12-31 13:10:00,69.09,69.09,69.09,69.09,100.0,55.9153,55.9153,55.9153,55.9153,100.0
2018-12-31 13:15:00,69.15,69.15,69.15,69.15,100.0,55.9639,55.9639,55.9639,55.9639,100.0
2018-12-31 13:20:00,69.15,69.15,69.15,69.15,0.0,55.9639,55.9639,55.9639,55.9639,0.0
2018-12-31 13:25:00,69.12,69.17,69.12,69.13,900.0,55.9396,55.9801,55.9396,55.9477,900.0
2018-12-31 13:30:00,69.22,69.22,69.22,69.22,1300.0,56.0205,56.0205,56.0205,56.0205,1300.0
2018-12-31 13:35:00,69.22,69.22,69.22,69.22,0.0,56.0205,56.0205,56.0205,56.0205,0.0
2018-12-31 13:40:00,69.12,69.12,69.1,69.1,200.0,55.9396,55.9396,55.9234,55.9234,200.0
2018-12-31 13:45:00,69.06,69.09,69.06,69.09,300.0,55.891,55.9153,55.891,55.9153,300.0
2018-12-31 13:50:00,69.1,69.1,69.08,69.08,200.0,55.9234,55.9234,55.9072,55.9072,200.0
2018-12-31 13:55:00,69.15,69.15,69.13,69.13,300.0,55.9639,55.9639,55.9477,55.9477,300.0
2018-12-31 14:00:00,69.04,69.1,69.04,69.1,200.0,55.8748,55.9234,55.8748,55.9234,200.0
2018-12-31 14:05:00,69.14,69.15,69.11,69.15,400.0,55.9558,55.9639,55.9315,55.9639,400.0
2018-12-31 14:10:00,69.1,69.1,69.07,69.07,300.0,55.9234,55.9234,55.8991,55.8991,300.0
2018-12-31 14:15:00,69.07,69.12,69.03,69.12,300.0,55.8991,55.9396,55.8668,55.9396,300.0
2018-12-31 14:20:00,69.04,69.06,68.84,68.86,1542.0,55.8748,55.891,55.713,55.7292,1542.0
2018-12-31 14:25:00,68.86,68.86,68.85,68.86,300.0,55.7292,55.7292,55.7211,55.7292,300.0
2018-12-31 14:30:00,68.81,68.81,68.72,68.72,700.0,55.6887,55.6887,55.6159,55.6159,700.0
2018-12-31 14:35:00,68.66,68.74,68.63,68.71,5500.0,55.5673,55.6321,55.543,55.6078,5500.0
2018-12-31 14:40:00,68.72,68.75,68.72,68.75,300.0,55.6159,55.6401,55.6159,55.6401,300.0
2018-12-31 14:45:00,68.75,68.8,68.75,68.8,300.0,55.6401,55.6806,55.6401,55.6806,300.0
2018-12-31 14:50:00,68.84,68.87,68.84,68.86,4100.0,55.713,55.7373,55.713,55.7292,4100.0
2018-12-31 14:55:00,68.85,68.86,68.76,68.76,400.0,55.7211,55.7292,55.6482,55.6482,400.0
2018-12-31 15:00:00,68.77,68.86,68.77,68.79,1500.0,55.6563,55.7292,55.6563,55.6725,1500.0
2018-12-31 15:05:00,68.8,68.8,68.62,68.62,900.0,55.6806,55.6806,55.5349,55.5349,900.0
2018-12-31 15:10:00,68.61,68.61,68.5,68.51,600.0,55.5268,55.5268,55.4378,55.4459,600.0
2018-12-31 15:15:00,68.51,68.51,68.47,68.47,300.0,55.4459,55.4459,55.4135,55.4135,300.0
2018-12-31 15:20:00,68.55,68.61,68.54,68.54,799.0,55.4783,55.5268,55.4702,55.4702,799.0
2018-12-31 15:25:00,68.57,68.71,68.57,68.71,700.0,55.4945,55.6078,55.4945,55.6078,700.0
2018-12-31 15:30:00,68.72,68.83,68.72,68.82,500.0,55.6159,55.7049,55.6159,55.6968,500.0
2018-12-31 15:35:00,68.8,68.9,68.8,68.86,1400.0,55.6806,55.7615,55.6806,55.7292,1400.0
2018-12-31 15:40:00,68.94,69.17,68.92,69.14,1700.0,55.7939,55.9801,55.7777,55.9558,1700.0
2018-12-31 15:45:00,69.19,69.19,69.05,69.17,1500.0,55.9962,55.9962,55.8829,55.9801,1500.0
2018-12-31 15:50:00,69.15,69.18,68.97,68.97,2500.0,55.9639,55.9882,55.8182,55.8182,2500.0
2018-12-31 15:55:00,69.04,69.41,69.02,69.41,5757.0,55.8748,56.1743,55.8587,56.1743,5757.0
2019-01-02 09:30:00,68.88,68.88,68.08,68.08,1700.0,55.7454,55.7454,55.0979,55.0979,1700.0
2019-01-02 09:35:00,68.24,68.24,67.84,68.18,1032.0,55.2274,55.2274,54.9037,55.1788,1032.0
2019-01-02 09:40:00,68.23,68.23,67.87,67.87,1232.0,55.2193,55.2193,54.928,54.928,1232.0
2019-01-02 09:45:00,67.75,67.94,67.74,67.89,1200.0,54.8308,54.9846,54.8227,54.9441,1200.0
2019-01-02 09:50:00,67.82,68.03,67.67,67.67,6000.0,54.8875,55.0574,54.7661,54.7661,6000.0
2019-01-02 09:55:00,67.67,67.68,67.48,67.61,900.0,54.7661,54.7742,54.6123,54.7175,900.0
2019-01-02 10:00:00,67.75,67.94,67.75,67.88,1400.0,54.8308,54.9846,54.8308,54.936,1400.0
2019-01-02 10:05:00,68.0,68.13,67.87,68.13,6440.0,55.0332,55.1384,54.928,55.1384,6440.0
2019-01-02 10:10:00,68.22,68.22,68.0,68.16,1300.0,55.2112,55.2112,55.0332,55.1627,1300.0
2019-01-02 10:15:00,68.07,68.07,67.74,67.74,4700.0,55.0898,55.0898,54.8227,54.8227,4700.0
2019-01-02 10:20:00,67.77,67.77,67.5,67.51,2300.0,54.847,54.847,54.6285,54.6366,2300.0
2019-01-02 10:25:00,67.55,67.57,67.23,67.32,2300.0,54.669,54.6852,54.41,54.4828,2300.0
2019-01-02 10:30:00,67.46,67.5,67.3,67.5,801.0,54.5961,54.6285,54.4666,54.6285,801.0
2019-01-02 10:35:00,67.49,67.54,67.47,67.54,2690.0,54.6204,54.6609,54.6042,54.6609,2690.0
2019-01-02 10:40:00,67.53,67.69,67.53,67.65,1400.0,54.6528,54.7823,54.6528,54.7499,1400.0
2019-01-02 10:45:00,67.71,67.72,67.45,67.45,2400.0,54.7985,54.8066,54.588,54.588,2400.0
2019-01-02 10:50:00,67.43,67.57,67.39,67.46,4000.0,54.5719,54.6852,54.5395,54.5961,4000.0
2019-01-02 10:55:00,67.47,67.61,67.46,67.52,2900.0,54.6042,54.7175,54.5961,54.6447,2900.0
2019-01-02 11:00:00,67.58,67.58,67.45,67.48,1100.0,54.6933,54.6933,54.588,54.6123,1100.0
2019-01-02 11:05:00,67.52,67.54,67.45,67.45,4006.0,54.6447,54.6609,54.588,54.588,4006.0
2019-01-02 11:10:00,67.46,67.61,67.46,67.61,800.0,54.5961,54.7175,54.5961,54.7175,800.0
2019-01-02 11:15:00,67.63,67.75,67.6,67.75,1300.0,54.7337,54.8308,54.7094,54.8308,1300.0
2019-01-02 11:20:00,67.77,67.82,67.7,67.74,2900.0,54.847,54.8875,54.7904,54.8227,2900.0
2019-01-02 11:25:00,67.71,67.72,67.54,67.57,1700.0,54.7985,54.8066,54.6609,54.6852,1700.0
2019-01-02 11:30:00,67.51,67.76,67.51,67.75,3603.0,54.6366,54.8389,54.6366,54.8308,3603.0
2019-01-02 11:35:00,67.76,67.76,67.66,67.71,2100.0,54.8389,54.8389,54.758,54.7985,2100.0
2019-01-02 11:40:00,67.71,67.76,67.71,67.71,3405.0,54.7985,54.8389,54.7985,54.7985,3405.0
2019-01-02 11:45:00,67.74,67.79,67.71,67.79,700.0,54.8227,54.8632,54.7985,54.8632,700.0
2019-01-02 11:50:00,67.75,67.75,67.61,67.65,1000.0,54.8308,54.8308,54.7175,54.7499,1000.0
2019-01-02 11:55:00,67.52,67.61,67.52,67.55,500.0,54.6447,54.7175,54.6447,54.669,500.0
2019-01-02 12:00:00,67.59,67.62,67.59,67.61,700.0,54.7013,54.7256,54.7013,54.7175,700.0
2019-01-02 12:05:00,67.54,67.56,67.49,67.55,900.0,54.6609,54.6771,54.6204,54.669,900.0
2019-01-02 12:10:00,67.36,67.4,67.36,67.39,400.0,54.5152,54.5476,54.5152,54.5395,400.0
2019-01-02 12:15:00,67.37,67.37,67.31,67.36,500.0,54.5233,54.5233,54.4747,54.5152,500.0
2019-01-02 12:20:00,67.41,67.41,67.31,67.31,500.0,54.5557,54.5557,54.4747,54.4747,500.0
2019-01-02 12:25:00,67.33,67.33,67.29,67.29,900.0,54.4909,54.4909,54.4586,54.4586,900.0
2019-01-02 12:30:00,67.26,67.26,67.22,67.22,600.0,54.4343,54.4343,54.4019,54.4019,600.0
2019-01-02 12:35:00,67.26,67.36,67.26,67.34,800.0,54.4343,54.5152,54.4343,54.499,800.0
2019-01-02 12:40:00,67.38,67.39,67.38,67.39,400.0,54.5314,54.5395,54.5314,54.5395,400.0
2019-01-02 12:45:00,67.44,67.47,67.4,67.4,500.0,54.58,54.6042,54.5476,54.5476,500.0
2019-01-02 12:50:00,67.42,67.42,67.35,67.42,600.0,54.5638,54.5638,54.5071,54.5638,600.0
2019-01-02 12:55:00,67.41,67.48,67.41,67.44,300.0,54.5557,54.6123,54.5557,54.58,300.0
2019-01-02 13:00:00,67.41,67.41,67.37,67.37,400.0,54.5557,54.5557,54.5233,54.5233,400.0
2019-01-02 13:05:00,67.37,67.42,67.37,67.41,600.0,54.5233,54.5638,54.5233,54.5557,600.0
2019-01-02 13:10:00,67.45,67.45,67.39,67.39,300.0,54.588,54.588,54.5395,54.5395,300.0
2019-01-02 13:15:00,67.27,67.29,67.27,67.29,300.0,54.4424,54.4586,54.4424,54.4586,300.0
2019-01-02 13:20:00,67.38,67.41,67.38,67.41,300.0,54.5314,54.5557,54.5314,54.5557,300.0
2019-01-02 13:25:00,67.44,67.6,67.44,67.6,400.0,54.58,54.7094,54.58,54.7094,400.0
2019-01-02 13:30:00,67.58,67.58,67.5,67.53,700.0,54.6933,54.6933,54.6285,54.6528,700.0
2019-01-02 13:35:00,67.46,67.51,67.43,67.51,300.0,54.5961,54.6366,54.5719,54.6366,300.0
2019-01-02 13:40:00,67.5,67.51,67.5,67.5,700.0,54.6285,54.6366,54.6285,54.6285,700.0
2019-01-02 13:45:00,67.46,67.46,67.44,67.44,200.0,54.5961,54.5961,54.58,54.58,200.0
2019-01-02 13:50:00,67.51,67.51,67.5,67.5,400.0,54.6366,54.6366,54.6285,54.6285,400.0
2019-01-02 13:55:00,67.42,67.42,67.28,67.28,1200.0,54.5638,54.5638,54.4505,54.4505,1200.0
2019-01-02 14:00:00,67.26,67.26,67.18,67.19,400.0,54.4343,54.4343,54.3695,54.3776,400.0
2019-01-02 14:05:00,67.26,67.26,67.15,67.15,300.0,54.4343,54.4343,54.3453,54.3453,300.0
2019-01-02 14:10:00,67.12,67.16,67.07,67.12,1900.0,54.321,54.3533,54.2805,54.321,1900.0
2019-01-02 14:15:00,67.14,67.15,67.1,67.12,900.0,54.3372,54.3453,54.3048,54.321,900.0
2019-01-02 14:20:00,67.14,67.21,67.13,67.21,1300.0,54.3372,54.3938,54.3291,54.3938,1300.0
2019-01-02 14:25:00,67.22,67.22,67.07,67.07,300.0,54.4019,54.4019,54.2805,54.2805,300.0
2019-01-02 14:30:00,67.15,67.43,67.15,67.43,500.0,54.3453,54.5719,54.3453,54.5719,500.0
2019-01-02 14:35:00,67.38,67.49,67.38,67.49,600.0,54.5314,54.6204,54.5314,54.6204,600.0
2019-01-02 14:40:00,67.41,67.54,67.41,67.54,300.0,54.5557,54.6609,54.5557,54.6609,300.0
2019-01-02 14:45:00,67.53,67.56,67.53,67.56,400.0,54.6528,54.6771,54.6528,54.6771,400.0
2019-01-02 14:50:00,67.54,67.59,67.53,67.57,600.0,54.6609,54.7013,54.6528,54.6852,600.0
2019-01-02 14:55:00,67.57,67.58,67.52,67.53,1498.0,54.6852,54.6933,54.6447,54.6528,1498.0
2019-01-02 15:00:00,67.49,67.52,67.46,67.5,600.0,54.6204,54.6447,54.5961,54.6285,600.0
2019-01-02 15:05:00,67.44,67.45,67.39,67.4,1500.0,54.58,54.588,54.5395,54.5476,1500.0
2019-01-02 15:10:00,67.35,67.41,67.34,67.41,1240.0,54.5071,54.5557,54.499,54.5557,1240.0
2019-01-02 15:15:00,67.37,67.37,67.23,67.23,1910.0,54.5233,54.5233,54.41,54.41,1910.0
2019-01-02 15:20:00,67.25,67.42,67.25,67.42,2658.0,54.4262,54.5638,54.4262,54.5638,2658.0
2019-01-02 15:25:00,67.43,67.43,67.3,67.4,3280.0,54.5719,54.5719,54.4666,54.5476,3280.0
2019-01-02 15:30:00,67.34,67.34,67.22,67.22,1510.0,54.499,54.499,54.4019,54.4019,1510.0
2019-01-02 15:35:00,67.2,67.2,66.93,66.93,2200.0,54.3857,54.3857,54.1672,54.1672,2200.0
2019-01-02 15:40:00,66.91,67.07,66.84,67.05,4104.0,54.151,54.2805,54.0944,54.2643,4104.0
2019-01-02 15:45:00,67.01,67.08,66.83,66.87,5568.0,54.2319,54.2886,54.0863,54.1186,5568.0
2019-01-02 15:50:00,66.9,67.01,66.88,67.0,4334.0,54.1429,54.2319,54.1267,54.2239,4334.0
2019-01-02 15:55:00,67.01,67.28,67.01,67.28,5990.0,54.2319,54.4505,54.2319,54.4505,5990.0
2019-01-03 09:30:00,67.49,67.54,67.49,67.54,300.0,54.6204,54.6609,54.6204,54.6609,300.0
2019-01-03 09:35:00,67.62,68.2,67.62,68.06,2100.0,54.7256,55.195,54.7256,55.0817,2100.0
2019-01-03 09:40:00,68.04,68.12,67.62,67.72,1108.0,55.0655,55.1303,54.7256,54.8066,1108.0
2019-01-03 09:45:00,67.9,68.0,67.88,67.95,1000.0,54.9522,55.0332,54.936,54.9927,1000.0
2019-01-03 09:50:00,67.94,68.02,67.89,67.91,1135.0,54.9846,55.0494,54.9441,54.9603,1135.0
2019-01-03 09:55:00,67.79,67.79,67.58,67.72,2110.0,54.8632,54.8632,54.6933,54.8066,2110.0
2019-01-03 10:00:00,67.5,67.58,67.44,67.56,1000.0,54.6285,54.6933,54.58,54.6771,1000.0
2019-01-03 10:05:00,67.65,67.65,67.41,67.55,1400.0,54.7499,54.7499,54.5557,54.669,1400.0
2019-01-03 10:10:00,67.68,67.85,67.65,67.77,700.0,54.7742,54.9118,54.7499,54.847,700.0
2019-01-03 10:15:00,67.74,67.74,67.57,67.59,700.0,54.8227,54.8227,54.6852,54.7013,700.0
2019-01-03 10:20:00,67.81,67.94,67.69,67.94,900.0,54.8794,54.9846,54.7823,54.9846,900.0
2019-01-03 10:25:00,67.91,67.98,67.88,67.94,2200.0,54.9603,55.017,54.936,54.9846,2200.0
2019-01-03 10:30:00,67.84,68.22,67.84,68.18,2000.0,54.9037,55.2112,54.9037,55.1788,2000.0
2019-01-03 10:35:00,68.14,68.2,68.05,68.05,1857.0,55.1465,55.195,55.0736,55.0736,1857.0
2019-01-03 10:40:00,68.11,68.13,68.0,68.0,1240.0,55.1222,55.1384,55.0332,55.0332,1240.0
2019-01-03 10:45:00,68.11,68.23,68.08,68.08,800.0,55.1222,55.2193,55.0979,55.0979,800.0
2019-01-03 10:50:00,68.03,68.1,67.97,67.98,964.0,55.0574,55.1141,55.0089,55.017,964.0
2019-01-03 10:55:00,68.05,68.21,68.05,68.19,1200.0,55.0736,55.2031,55.0736,55.1869,1200.0
2019-01-03 11:00:00,68.18,68.22,68.08,68.22,2009.0,55.1788,55.2112,55.0979,55.2112,2009.0
2019-01-03 11:05:00,68.16,68.31,68.02,68.31,2000.0,55.1627,55.2841,55.0494,55.2841,2000.0
2019-01-03 11:10:00,68.3,68.38,68.26,68.38,2001.0,55.276,55.3407,55.2436,55.3407,2001.0
2019-01-03 11:15:00,68.35,68.38,68.3,68.31,600.0,55.3164,55.3407,55.276,55.2841,600.0
2019-01-03 11:20:00,68.32,68.45,68.32,68.45,1000.0,55.2921,55.3974,55.2921,55.3974,1000.0
2019-01-03 11:25:00,68.52,68.56,68.52,68.53,2820.0,55.454,55.4864,55.454,55.4621,2820.0
2019-01-03 11:30:00,68.54,68.6,68.49,68.6,2015.0,55.4702,55.5188,55.4297,55.5188,2015.0
2019-01-03 11:35:00,68.7,68.89,68.66,68.88,1000.0,55.5997,55.7535,55.5673,55.7454,1000.0
2019-01-03 11:40:00,68.9,69.0,68.89,68.95,1800.0,55.7615,55.8425,55.7535,55.802,1800.0
2019-01-03 11:45:00,68.9,68.9,68.69,68.69,2200.0,55.7615,55.7615,55.5916,55.5916,2200.0
2019-01-03 11:50:00,68.65,68.65,68.54,68.64,800.0,55.5592,55.5592,55.4702,55.5511,800.0
2019-01-03 11:55:00,68.62,68.69,68.47,68.47,2900.0,55.5349,55.5916,55.4135,55.4135,2900.0
2019-01-03 12:00:00,68.45,68.48,68.27,68.37,2300.0,55.3974,55.4216,55.2517,55.3326,2300.0
2019-01-03 12:05:00,68.25,68.38,68.25,68.38,400.0,55.2355,55.3407,55.2355,55.3407,400.0
2019-01-03 12:10:00,68.33,68.51,68.33,68.46,1100.0,55.3002,55.4459,55.3002,55.4054,1100.0
2019-01-03 12:15:00,68.54,68.62,68.54,68.62,600.0,55.4702,55.5349,55.4702,55.5349,600.0
2019-01-03 12:20:00,68.58,68.62,68.58,68.61,600.0,55.5026,55.5349,55.5026,55.5268,600.0
2019-01-03 12:25:00,68.68,68.68,68.66,68.68,600.0,55.5835,55.5835,55.5673,55.5835,600.0
2019-01-03 12:30:00,68.71,68.71,68.62,68.67,600.0,55.6078,55.6078,55.5349,55.5754,600.0
2019-01-03 12:35:00,68.65,68.65,68.47,68.47,800.0,55.5592,55.5592,55.4135,55.4135,800.0
2019-01-03 12:40:00,68.56,68.56,68.46,68.46,500.0,55.4864,55.4864,55.4054,55.4054,500.0
2019-01-03 12:45:00,68.51,68.62,68.51,68.6,600.0,55.4459,55.5349,55.4459,55.5188,600.0
2019-01-03 12:50:00,68.55,68.61,68.5,68.5,900.0,55.4783,55.5268,55.4378,55.4378,900.0
2019-01-03 12:55:00,68.5,68.5,68.46,68.46,500.0,55.4378,55.4378,55.4054,55.4054,500.0
2019-01-03 13:00:00,68.55,68.6,68.55,68.57,500.0,55.4783,55.5188,55.4783,55.4945,500.0
2019-01-03 13:05:00,68.52,68.52,68.43,68.43,300.0,55.454,55.454,55.3812,55.3812,300.0
2019-01-03 13:10:00,68.38,68.44,68.38,68.41,300.0,55.3407,55.3893,55.3407,55.365,300.0
2019-01-03 13:15:00,68.4,68.41,68.04,68.04,1948.0,55.3569,55.365,55.0655,55.0655,1948.0
2019-01-03 13:20:00,68.05,68.21,68.05,68.21,200.0,55.0736,55.2031,55.0736,55.2031,200.0
2019-01-03 13:25:00,68.19,68.26,68.19,68.26,400.0,55.1869,55.2436,55.1869,55.2436,400.0
2019-01-03 13:30:00,68.39,68.4,68.38,68.38,500.0,55.3488,55.3569,55.3407,55.3407,500.0
2019-01-03 13:35:00,68.44,68.61,68.41,68.61,400.0,55.3893,55.5268,55.365,55.5268,400.0
2019-01-03 13:40:00,68.58,68.62,68.58,68.62,200.0,55.5026,55.5349,55.5026,55.5349,200.0
2019-01-03 13:45:00,68.55,68.55,68.48,68.54,600.0,55.4783,55.4783,55.4216,55.4702,600.0
2019-01-03 13:50:00,68.52,68.61,68.5,68.6,1400.0,55.454,55.5268,55.4378,55.5188,1400.0
2019-01-03 13:55:00,68.6,68.63,68.56,68.61,700.0,55.5188,55.543,55.4864,55.5268,700.0
2019-01-03 14:00:00,68.64,68.73,68.64,68.73,600.0,55.5511,55.624,55.5511,55.624,600.0
2019-01-03 14:05:00,68.71,68.85,68.68,68.85,700.0,55.6078,55.7211,55.5835,55.7211,700.0
2019-01-03 14:10:00,68.94,69.02,68.94,69.0,1338.0,55.7939,55.8587,55.7939,55.8425,1338.0
2019-01-03 14:15:00,68.94,68.99,68.87,68.99,1000.0,55.7939,55.8344,55.7373,55.8344,1000.0
2019-01-03 14:20:00,68.96,69.03,68.92,69.02,1600.0,55.8101,55.8668,55.7777,55.8587,1600.0
2019-01-03 14:25:00,68.96,69.15,68.96,69.15,900.0,55.8101,55.9639,55.8101,55.9639,900.0
2019-01-03 14:30:00,69.13,69.13,68.9,68.9,800.0,55.9477,55.9477,55.7615,55.7615,800.0
2019-01-03 14:35:00,68.92,68.97,68.88,68.97,900.0,55.7777,55.8182,55.7454,55.8182,900.0
2019-01-03 14:40:00,68.97,68.99,68.93,68.95,1300.0,55.8182,55.8344,55.7858,55.802,1300.0
2019-01-03 14:45:00,68.94,68.94,68.87,68.87,500.0,55.7939,55.7939,55.7373,55.7373,500.0
2019-01-03 14:50:00,68.85,68.93,68.85,68.93,1300.0,55.7211,55.7858,55.7211,55.7858,1300.0
2019-01-03 14:55:00,68.87,68.88,68.78,68.83,1100.0,55.7373,55.7454,55.6644,55.7049,1100.0
2019-01-03 15:00:00,68.87,68.87,68.73,68.73,1000.0,55.7373,55.7373,55.624,55.624,1000.0
2019-01-03 15:05:00,68.67,68.78,68.65,68.78,800.0,55.5754,55.6644,55.5592,55.6644,800.0
2019-01-03 15:10:00,68.74,68.76,68.71,68.74,700.0,55.6321,55.6482,55.6078,55.6321,700.0
2019-01-03 15:15:00,68.73,68.77,68.68,68.77,700.0,55.624,55.6563,55.5835,55.6563,700.0
2019-01-03 15:20:00,68.75,68.75,68.59,68.59,1800.0,55.6401,55.6401,55.5107,55.5107,1800.0
2019-01-03 15:25:00,68.55,68.58,68.48,68.56,1700.0,55.4783,55.5026,55.4216,55.4864,1700.0
2019-01-03 15:30:00,68.57,68.72,68.57,68.64,2002.0,55.4945,55.6159,55.4945,55.5511,2002.0
2019-01-03 15:35:00,68.67,68.69,68.49,68.5,2532.0,55.5754,55.5916,55.4297,55.4378,2532.0
2019-01-03 15:40:00,68.48,68.74,68.48,68.64,1720.0,55.4216,55.6321,55.4216,55.5511,1720.0
2019-01-03 15:45:00,68.63,68.85,68.63,68.72,2832.0,55.543,55.7211,55.543,55.6159,2832.0
2019-01-03 15:50:00,68.7,68.7,68.53,68.6,3124.0,55.5997,55.5997,55.4621,55.5188,3124.0
2019-01-03 15:55:00,68.64,68.64,68.3,68.46,15380.0,55.5511,55.5511,55.276,55.4054,15380.0
2019-01-04 09:30:00,68.7,68.86,68.53,68.61,1600.0,55.5997,55.7292,55.4621,55.5268,1600.0
2019-01-04 09:35:00,68.53,68.78,68.53,68.74,600.0,55.4621,55.6644,55.4621,55.6321,600.0
2019-01-04 09:40:00,68.65,68.65,68.39,68.39,500.0,55.5592,55.5592,55.3488,55.3488,500.0
2019-01-04 09:45:00,68.37,68.57,68.35,68.57,600.0,55.3326,55.4945,55.3164,55.4945,600.0
2019-01-04 09:50:00,68.61,68.76,68.54,68.54,1300.0,55.5268,55.6482,55.4702,55.4702,1300.0
2019-01-04 09:55:00,68.54,68.83,68.54,68.83,500.0,55.4702,55.7049,55.4702,55.7049,500.0
2019-01-04 10:00:00,68.87,69.06,68.87,69.02,2100.0,55.7373,55.891,55.7373,55.8587,2100.0
2019-01-04 10:05:00,69.02,69.08,68.9,68.95,1600.0,55.8587,55.9072,55.7615,55.802,1600.0
2019-01-04 10:10:00,68.98,69.0,68.9,68.94,2300.0,55.8263,55.8425,55.7615,55.7939,2300.0
2019-01-04 10:15:00,68.99,68.99,68.95,68.97,1100.0,55.8344,55.8344,55.802,55.8182,1100.0
2019-01-04 10:20:00,68.89,69.14,68.84,69.01,4100.0,55.7535,55.9558,55.713,55.8506,4100.0
2019-01-04 10:25:00,69.04,69.14,69.04,69.08,400.0,55.8748,55.9558,55.8748,55.9072,400.0
2019-01-04 10:30:00,69.2,69.23,69.16,69.16,700.0,56.0043,56.0286,55.972,55.972,700.0
2019-01-04 10:35:00,69.09,69.12,68.99,69.05,1568.0,55.9153,55.9396,55.8344,55.8829,1568.0
2019-01-04 10:40:00,68.92,68.92,68.88,68.92,400.0,55.7777,55.7777,55.7454,55.7777,400.0
2019-01-04 10:45:00,68.82,68.97,68.82,68.89,1000.0,55.6968,55.8182,55.6968,55.7535,1000.0
2019-01-04 10:50:00,68.94,69.0,68.91,68.98,1000.0,55.7939,55.8425,55.7696,55.8263,1000.0
2019-01-04 10:55:00,68.89,68.89,68.85,68.86,300.0,55.7535,55.7535,55.7211,55.7292,300.0
2019-01-04 11:00:00,68.85,69.09,68.83,69.09,2400.0,55.7211,55.9153,55.7049,55.9153,2400.0
2019-01-04 11:05:00,69.08,69.15,69.06,69.14,1300.0,55.9072,55.9639,55.891,55.9558,1300.0
2019-01-04 11:10:00,69.16,69.16,69.07,69.1,500.0,55.972,55.972,55.8991,55.9234,500.0
2019-01-04 11:15:00,68.94,68.94,68.88,68.88,700.0,55.7939,55.7939,55.7454,55.7454,700.0
2019-01-04 11:20:00,68.87,68.93,68.64,68.64,2000.0,55.7373,55.7858,55.5511,55.5511,2000.0
2019-01-04 11:25:00,68.6,68.6,68.48,68.48,500.0,55.5188,55.5188,55.4216,55.4216,500.0
2019-01-04 11:30:00,68.52,68.76,68.52,68.76,600.0,55.454,55.6482,55.454,55.6482,600.0
2019-01-04 11:35:00,68.74,68.74,68.59,68.6,7306.0,55.6321,55.6321,55.5107,55.5188,7306.0
2019-01-04 11:40:00,68.77,68.77,68.69,68.69,500.0,55.6563,55.6563,55.5916,55.5916,500.0
2019-01-04 11:45:00,68.76,68.83,68.72,68.83,600.0,55.6482,55.7049,55.6159,55.7049,600.0
2019-01-04 11:50:00,68.85,68.88,68.84,68.84,700.0,55.7211,55.7454,55.713,55.713,700.0
2019-01-04 11:55:00,68.81,68.86,68.75,68.75,500.0,55.6887,55.7292,55.6401,55.6401,500.0
2019-01-04 12:00:00,68.68,68.68,68.62,68.65,1000.0,55.5835,55.5835,55.5349,55.5592,1000.0
2019-01-04 12:05:00,68.69,68.71,68.65,68.71,1200.0,55.5916,55.6078,55.5592,55.6078,1200.0
2019-01-04 12:10:00,68.77,68.84,68.77,68.81,800.0,55.6563,55.713,55.6563,55.6887,800.0
2019-01-04 12:15:00,68.82,68.85,68.63,68.72,2940.0,55.6968,55.7211,55.543,55.6159,2940.0
2019-01-04 12:20:00,68.64,68.68,68.63,68.68,500.0,55.5511,55.5835,55.543,55.5835,500.0
2019-01-04 12:25:00,68.67,68.7,68.61,68.65,2100.0,55.5754,55.5997,55.5268,55.5592,2100.0
2019-01-04 12:30:00,68.67,68.68,68.51,68.53,2400.0,55.5754,55.5835,55.4459,55.4621,2400.0
2019-01-04 12:35:00,68.48,68.49,68.32,68.4,2500.0,55.4216,55.4297,55.2921,55.3569,2500.0
2019-01-04 12:40:00,68.4,68.69,68.4,68.69,1300.0,55.3569,55.5916,55.3569,55.5916,1300.0
2019-01-04 12:45:00,68.66,68.73,68.63,68.63,1300.0,55.5673,55.624,55.543,55.543,1300.0
2019-01-04 12:50:00,68.63,68.66,68.57,68.57,700.0,55.543,55.5673,55.4945,55.4945,700.0
2019-01-04 12:55:00,68.55,68.59,68.55,68.56,700.0,55.4783,55.5107,55.4783,55.4864,700.0
2019-01-04 13:00:00,68.67,68.67,68.67,68.67,500.0,55.5754,55.5754,55.5754,55.5754,500.0
2019-01-04 13:05:00,68.68,68.69,68.49,68.5,1300.0,55.5835,55.5916,55.4297,55.4378,1300.0
2019-01-04 13:10:00,68.52,68.56,68.39,68.39,900.0,55.454,55.4864,55.3488,55.3488,900.0
2019-01-04 13:15:00,68.34,68.36,68.26,68.3,1300.0,55.3083,55.3245,55.2436,55.276,1300.0
2019-01-04 13:20:00,68.31,68.37,68.29,68.37,600.0,55.2841,55.3326,55.2679,55.3326,600.0
2019-01-04 13:25:00,68.3,68.39,68.3,68.31,400.0,55.276,55.3488,55.276,55.2841,400.0
2019-01-04 13:30:00,68.32,68.37,68.31,68.31,400.0,55.2921,55.3326,55.2841,55.2841,400.0
2019-01-04 13:35:00,68.25,68.25,68.15,68.15,400.0,55.2355,55.2355,55.1546,55.1546,400.0
2019-01-04 13:40:00,68.17,68.17,68.04,68.12,800.0,55.1707,55.1707,55.0655,55.1303,800.0
2019-01-04 13:45:00,68.13,68.14,68.09,68.09,700.0,55.1384,55.1465,55.106,55.106,700.0
2019-01-04 13:50:00,68.14,68.34,68.14,68.31,700.0,55.1465,55.3083,55.1465,55.2841,700.0
2019-01-04 13:55:00,68.32,68.32,68.25,68.25,648.0,55.2921,55.2921,55.2355,55.2355,648.0
2019-01-04 14:00:00,68.27,68.33,68.27,68.32,1200.0,55.2517,55.3002,55.2517,55.2921,1200.0
2019-01-04 14:05:00,68.31,68.31,68.23,68.23,600.0,55.2841,55.2841,55.2193,55.2193,600.0
2019-01-04 14:10:00,68.24,68.37,68.24,68.31,1600.0,55.2274,55.3326,55.2274,55.2841,1600.0
2019-01-04 14:15:00,68.29,68.32,68.28,68.29,400.0,55.2679,55.2921,55.2598,55.2679,400.0
2019-01-04 14:20:00,68.27,68.29,68.26,68.26,1100.0,55.2517,55.2679,55.2436,55.2436,1100.0
2019-01-04 14:25:00,68.29,68.29,68.22,68.22,400.0,55.2679,55.2679,55.2112,55.2112,400.0
2019-01-04 14:30:00,68.22,68.25,68.22,68.24,1100.0,55.2112,55.2355,55.2112,55.2274,1100.0
2019-01-04 14:35:00,68.32,68.42,68.32,68.42,300.0,55.2921,55.3731,55.2921,55.3731,300.0
2019-01-04 14:40:00,68.41,68.47,68.39,68.41,900.0,55.365,55.4135,55.3488,55.365,900.0
2019-01-04 14:45:00,68.39,68.39,68.27,68.35,700.0,55.3488,55.3488,55.2517,55.3164,700.0
2019-01-04 14:50:00,68.35,68.36,68.33,68.36,600.0,55.3164,55.3245,55.3002,55.3245,600.0
2019-01-04 14:55:00,68.34,68.37,68.29,68.31,1700.0,55.3083,55.3326,55.2679,55.2841,1700.0
2019-01-04 15:00:00,68.33,68.45,68.33,68.45,1348.0,55.3002,55.3974,55.3002,55.3974,1348.0
2019-01-04 15:05:00,68.48,68.48,68.41,68.41,700.0,55.4216,55.4216,55.365,55.365,700.0
2019-01-04 15:10:00,68.41,68.44,68.39,68.39,700.0,55.365,55.3893,55.3488,55.3488,700.0
2019-01-04 15:15:00,68.44,68.54,68.44,68.51,600.0,55.3893,55.4702,55.3893,55.4459,600.0
2019-01-04 15:20:00,68.51,68.51,68.32,68.39,1451.0,55.4459,55.4459,55.2921,55.3488,1451.0
2019-01-04 15:25:00,68.34,68.38,68.34,68.36,1100.0,55.3083,55.3407,55.3083,55.3245,1100.0
2019-01-04 15:30:00,68.41,68.41,68.3,68.33,2795.0,55.365,55.365,55.276,55.3002,2795.0
2019-01-04 15:35:00,68.36,68.4,68.32,68.32,1700.0,55.3245,55.3569,55.2921,55.2921,1700.0
2019-01-04 15:40:00,68.33,68.38,68.33,68.38,1480.0,55.3002,55.3407,55.3002,55.3407,1480.0
2019-01-04 15:45:00,68.41,68.49,68.4,68.4,2900.0,55.365,55.4297,55.3569,55.3569,2900.0
2019-01-04 15:50:00,68.42,68.43,68.25,68.25,2899.0,55.3731,55.3812,55.2355,55.2355,2899.0
2019-01-04 15:55:00,68.26,68.38,68.23,68.28,8180.0,55.2436,55.3407,55.2193,55.2598,8180.0
2019-01-07 09:30:00,68.55,69.41,68.55,69.02,2400.0,55.4783,56.1743,55.4783,55.8587,2400.0
2019-01-07 09:35:00,69.0,69.03,68.73,68.88,1390.0,55.8425,55.8668,55.624,55.7454,1390.0
2019-01-07 09:40:00,68.85,68.95,68.83,68.89,1100.0,55.7211,55.802,55.7049,55.7535,1100.0
2019-01-07 09:45:00,69.02,69.05,68.65,68.68,700.0,55.8587,55.8829,55.5592,55.5835,700.0
2019-01-07 09:50:00,68.51,68.58,68.44,68.44,600.0,55.4459,55.5026,55.3893,55.3893,600.0
2019-01-07 09:55:00,68.56,68.62,68.5,68.52,400.0,55.4864,55.5349,55.4378,55.454,400.0
2019-01-07 10:00:00,68.3,68.3,68.3,68.3,100.0,55.276,55.276,55.276,55.276,100.0
2019-01-07 10:05:00,68.53,68.56,68.43,68.43,400.0,55.4621,55.4864,55.3812,55.3812,400.0
2019-01-07 10:10:00,68.48,68.7,68.48,68.66,973.0,55.4216,55.5997,55.4216,55.5673,973.0
2019-01-07 10:15:00,68.67,68.81,68.67,68.73,1700.0,55.5754,55.6887,55.5754,55.624,1700.0
2019-01-07 10:20:00,68.74,68.82,68.66,68.77,1114.0,55.6321,55.6968,55.5673,55.6563,1114.0
2019-01-07 10:25:00,68.78,68.82,68.74,68.76,1000.0,55.6644,55.6968,55.6321,55.6482,1000.0
2019-01-07 10:30:00,68.72,68.81,68.72,68.75,1200.0,55.6159,55.6887,55.6159,55.6401,1200.0
2019-01-07 10:35:00,68.85,69.11,68.85,69.11,700.0,55.7211,55.9315,55.7211,55.9315,700.0
2019-01-07 10:40:00,69.06,69.23,69.05,69.2,1300.0,55.891,56.0286,55.8829,56.0043,1300.0
2019-01-07 10:45:00,69.21,69.21,69.13,69.13,500.0,56.0124,56.0124,55.9477,55.9477,500.0
2019-01-07 10:50:00,69.13,69.22,69.13,69.14,400.0,55.9477,56.0205,55.9477,55.9558,400.0
2019-01-07 10:55:00,69.2,69.2,69.16,69.16,400.0,56.0043,56.0043,55.972,55.972,400.0
2019-01-07 11:00:00,69.19,69.23,69.18,69.18,400.0,55.9962,56.0286,55.9882,55.9882,400.0
2019-01-07 11:05:00,69.15,69.15,69.02,69.02,600.0,55.9639,55.9639,55.8587,55.8587,600.0
2019-01-07 11:10:00,68.97,69.11,68.95,69.09,1658.0,55.8182,55.9315,55.802,55.9153,1658.0
2019-01-07 11:15:00,69.09,69.1,69.09,69.1,200.0,55.9153,55.9234,55.9153,55.9234,200.0
2019-01-07 11:20:00,69.1,69.1,69.1,69.1,100.0,55.9234,55.9234,55.9234,55.9234,100.0
2019-01-07 11:25:00,69.01,69.07,69.01,69.07,400.0,55.8506,55.8991,55.8506,55.8991,400.0
2019-01-07 11:30:00,69.09,69.09,69.08,69.09,300.0,55.9153,55.9153,55.9072,55.9153,300.0
2019-01-07 11:35:00,69.07,69.09,69.07,69.09,200.0,55.8991,55.9153,55.8991,55.9153,200.0
2019-01-07 11:40:00,69.08,69.2,69.08,69.2,500.0,55.9072,56.0043,55.9072,56.0043,500.0
2019-01-07 11:45:00,69.19,69.19,69.19,69.19,100.0,55.9962,55.9962,55.9962,55.9962,100.0
2019-01-07 11:50:00,69.23,69.27,69.23,69.27,400.0,56.0286,56.061,56.0286,56.061,400.0
2019-01-07 11:55:00,69.29,69.37,69.29,69.34,500.0,56.0772,56.1419,56.0772,56.1176,500.0
2019-01-07 12:00:00,69.34,69.35,69.25,69.25,996.0,56.1176,56.1257,56.0448,56.0448,996.0
2019-01-07 12:05:00,69.24,69.3,69.22,69.3,1000.0,56.0367,56.0853,56.0205,56.0853,1000.0
2019-01-07 12:10:00,69.3,69.32,69.3,69.32,200.0,56.0853,56.1015,56.0853,56.1015,200.0
2019-01-07 12:15:00,69.33,69.39,69.33,69.39,400.0,56.1095,56.1581,56.1095,56.1581,400.0
2019-01-07 12:20:00,69.45,69.46,69.41,69.41,400.0,56.2067,56.2148,56.1743,56.1743,400.0
2019-01-07 12:25:00,69.5,69.5,69.48,69.48,300.0,56.2471,56.2471,56.2309,56.2309,300.0
2019-01-07 12:30:00,69.44,69.46,69.42,69.45,400.0,56.1986,56.2148,56.1824,56.2067,400.0
2019-01-07 12:35:00,69.48,69.48,69.48,69.48,200.0,56.2309,56.2309,56.2309,56.2309,200.0
2019-01-07 12:40:00,69.53,69.54,69.53,69.54,300.0,56.2714,56.2795,56.2714,56.2795,300.0
2019-01-07 12:45:00,69.57,69.57,69.5,69.5,400.0,56.3038,56.3038,56.2471,56.2471,400.0
2019-01-07 12:50:00,69.43,69.47,69.43,69.47,400.0,56.1905,56.2229,56.1905,56.2229,400.0
2019-01-07 12:55:00,69.49,69.49,69.49,69.49,100.0,56.239,56.239,56.239,56.239,100.0
2019-01-07 13:00:00,69.53,69.58,69.53,69.58,900.0,56.2714,56.3119,56.2714,56.3119,900.0
2019-01-07 13:05:00,69.58,69.58,69.52,69.54,800.0,56.3119,56.3119,56.2633,56.2795,800.0
2019-01-07 13:10:00,69.54,69.54,69.54,69.54,0.0,56.2795,56.2795,56.2795,56.2795,0.0
2019-01-07 13:15:00,69.64,69.67,69.64,69.67,200.0,56.3604,56.3847,56.3604,56.3847,200.0
2019-01-07 13:20:00,69.66,69.66,69.6,69.6,2367.0,56.3766,56.3766,56.3281,56.3281,2367.0
2019-01-07 13:25:00,69.65,69.65,69.6,69.6,400.0,56.3685,56.3685,56.3281,56.3281,400.0
2019-01-07 13:30:00,69.63,69.64,69.53,69.53,600.0,56.3523,56.3604,56.2714,56.2714,600.0
2019-01-07 13:35:00,69.55,69.55,69.55,69.55,100.0,56.2876,56.2876,56.2876,56.2876,100.0
2019-01-07 13:40:00,69.57,69.67,69.57,69.67,200.0,56.3038,56.3847,56.3038,56.3847,200.0
2019-01-07 13:45:00,69.69,69.69,69.65,69.66,600.0,56.4009,56.4009,56.3685,56.3766,600.0
2019-01-07 13:50:00,69.55,69.59,69.55,69.59,1519.0,56.2876,56.32,56.2876,56.32,1519.0
2019-01-07 13:55:00,69.57,69.57,69.54,69.54,400.0,56.3038,56.3038,56.2795,56.2795,400.0
2019-01-07 14:00:00,69.54,69.54,69.54,69.54,0.0,56.2795,56.2795,56.2795,56.2795,0.0
2019-01-07 14:05:00,69.6,69.61,69.57,69.6,1436.0,56.3281,56.3362,56.3038,56.3281,1436.0
2019-01-07 14:10:00,69.54,69.54,69.46,69.46,300.0,56.2795,56.2795,56.2148,56.2148,300.0
2019-01-07 14:15:00,69.37,69.38,69.37,69.38,800.0,56.1419,56.15,56.1419,56.15,800.0
2019-01-07 14:20:00,69.36,69.39,69.29,69.3,800.0,56.1338,56.1581,56.0772,56.0853,800.0
2019-01-07 14:25:00,69.34,69.34,69.34,69.34,100.0,56.1176,56.1176,56.1176,56.1176,100.0
2019-01-07 14:30:00,69.37,69.37,69.3,69.3,300.0,56.1419,56.1419,56.0853,56.0853,300.0
2019-01-07 14:35:00,69.3,69.3,69.3,69.3,0.0,56.0853,56.0853,56.0853,56.0853,0.0
2019-01-07 14:40:00,69.24,69.3,69.2,69.25,600.0,56.0367,56.0853,56.0043,56.0448,600.0
2019-01-07 14:45:00,69.26,69.3,69.26,69.28,630.0,56.0529,56.0853,56.0529,56.0691,630.0
2019-01-07 14:50:00,69.27,69.27,69.24,69.24,581.0,56.061,56.061,56.0367,56.0367,581.0
2019-01-07 14:55:00,69.1,69.2,69.1,69.2,600.0,55.9234,56.0043,55.9234,56.0043,600.0
2019-01-07 15:00:00,69.2,69.24,69.2,69.24,600.0,56.0043,56.0367,56.0043,56.0367,600.0
2019-01-07 15:05:00,69.23,69.32,69.23,69.26,800.0,56.0286,56.1015,56.0286,56.0529,800.0
2019-01-07 15:10:00,69.23,69.3,69.23,69.3,342.0,56.0286,56.0853,56.0286,56.0853,342.0
2019-01-07 15:15:00,69.31,69.34,69.31,69.34,300.0,56.0934,56.1176,56.0934,56.1176,300.0
2019-01-07 15:20:00,69.27,69.39,69.27,69.39,752.0,56.061,56.1581,56.061,56.1581,752.0
2019-01-07 15:25:00,69.35,69.38,69.34,69.38,700.0,56.1257,56.15,56.1176,56.15,700.0
2019-01-07 15:30:00,69.39,69.39,69.24,69.33,2200.0,56.1581,56.1581,56.0367,56.1095,2200.0
2019-01-07 15:35:00,69.35,69.43,69.35,69.42,1500.0,56.1257,56.1905,56.1257,56.1824,1500.0
2019-01-07 15:40:00,69.42,69.49,69.42,69.43,3942.0,56.1824,56.239,56.1824,56.1905,3942.0
2019-01-07 15:45:00,69.42,69.51,69.42,69.5,3852.0,56.1824,56.2552,56.1824,56.2471,3852.0
2019-01-07 15:50:00,69.45,69.48,69.26,69.26,5057.0,56.2067,56.2309,56.0529,56.0529,5057.0
2019-01-07 15:55:00,69.25,69.32,69.04,69.1,3700.0,56.0448,56.1015,55.8748,55.9234,3700.0
2019-01-08 09:30:00,69.54,69.57,69.27,69.34,1400.0,56.2795,56.3038,56.061,56.1176,1400.0
2019-01-08 09:35:00,69.36,69.61,69.36,69.52,1200.0,56.1338,56.3362,56.1338,56.2633,1200.0
2019-01-08 09:40:00,69.85,69.88,69.77,69.83,700.0,56.5304,56.5547,56.4656,56.5142,700.0
2019-01-08 09:45:00,69.85,69.88,69.49,69.52,1500.0,56.5304,56.5547,56.239,56.2633,1500.0
2019-01-08 09:50:00,69.5,69.62,69.5,69.61,400.0,56.2471,56.3442,56.2471,56.3362,400.0
2019-01-08 09:55:00,69.6,69.65,69.43,69.65,600.0,56.3281,56.3685,56.1905,56.3685,600.0
2019-01-08 10:00:00,69.71,69.78,69.6,69.64,900.0,56.4171,56.4737,56.3281,56.3604,900.0
2019-01-08 10:05:00,69.58,69.6,69.58,69.6,500.0,56.3119,56.3281,56.3119,56.3281,500.0
2019-01-08 10:10:00,69.56,69.59,69.48,69.48,1400.0,56.2957,56.32,56.2309,56.2309,1400.0
2019-01-08 10:15:00,69.39,69.54,69.39,69.5,800.0,56.1581,56.2795,56.1581,56.2471,800.0
2019-01-08 10:20:00,69.49,69.53,69.36,69.36,400.0,56.239,56.2714,56.1338,56.1338,400.0
2019-01-08 10:25:00,69.44,69.49,69.37,69.49,1000.0,56.1986,56.239,56.1419,56.239,1000.0
2019-01-08 10:30:00,69.47,69.64,69.4,69.64,600.0,56.2229,56.3604,56.1662,56.3604,600.0
2019-01-08 10:35:00,69.63,69.63,69.57,69.57,400.0,56.3523,56.3523,56.3038,56.3038,400.0
2019-01-08 10:40:00,69.55,69.66,69.54,69.65,646.0,56.2876,56.3766,56.2795,56.3685,646.0
2019-01-08 10:45:00,69.73,69.8,69.72,69.76,500.0,56.4333,56.4899,56.4252,56.4576,500.0
2019-01-08 10:50:00,69.76,69.8,69.73,69.8,1020.0,56.4576,56.4899,56.4333,56.4899,1020.0
2019-01-08 10:55:00,69.82,69.87,69.8,69.87,600.0,56.5061,56.5466,56.4899,56.5466,600.0
2019-01-08 11:00:00,69.97,70.05,69.95,69.95,1000.0,56.6275,56.6923,56.6113,56.6113,1000.0
2019-01-08 11:05:00,69.97,70.01,69.96,70.01,400.0,56.6275,56.6599,56.6194,56.6599,400.0
2019-01-08 11:10:00,70.02,70.08,70.02,70.08,300.0,56.668,56.7165,56.668,56.7165,300.0
2019-01-08 11:15:00,70.1,70.15,70.03,70.03,800.0,56.7327,56.7732,56.6761,56.6761,800.0
2019-01-08 11:20:00,70.01,70.05,70.0,70.0,300.0,56.6599,56.6923,56.6518,56.6518,300.0
2019-01-08 11:25:00,69.97,70.01,69.9,69.9,635.0,56.6275,56.6599,56.5709,56.5709,635.0
2019-01-08 11:30:00,69.91,70.01,69.88,69.9,1300.0,56.579,56.6599,56.5547,56.5709,1300.0
2019-01-08 11:35:00,69.84,69.86,69.78,69.83,600.0,56.5223,56.5385,56.4737,56.5142,600.0
2019-01-08 11:40:00,69.73,69.78,69.72,69.78,881.0,56.4333,56.4737,56.4252,56.4737,881.0
2019-01-08 11:45:00,69.82,69.86,69.82,69.86,600.0,56.5061,56.5385,56.5061,56.5385,600.0
2019-01-08 11:50:00,69.89,69.89,69.87,69.87,400.0,56.5628,56.5628,56.5466,56.5466,400.0
2019-01-08 11:55:00,69.89,69.89,69.85,69.85,400.0,56.5628,56.5628,56.5304,56.5304,400.0
2019-01-08 12:00:00,69.91,69.93,69.88,69.88,1300.0,56.579,56.5951,56.5547,56.5547,1300.0
2019-01-08 12:05:00,69.73,69.76,69.73,69.76,200.0,56.4333,56.4576,56.4333,56.4576,200.0
2019-01-08 12:10:00,69.76,69.76,69.7,69.7,400.0,56.4576,56.4576,56.409,56.409,400.0
2019-01-08 12:15:00,69.72,69.81,69.72,69.78,500.0,56.4252,56.498,56.4252,56.4737,500.0
2019-01-08 12:20:00,69.81,69.81,69.77,69.79,600.0,56.498,56.498,56.4656,56.4818,600.0
2019-01-08 12:25:00,69.84,69.88,69.84,69.88,316.0,56.5223,56.5547,56.5223,56.5547,316.0
2019-01-08 12:30:00,69.91,69.91,69.9,69.9,300.0,56.579,56.579,56.5709,56.5709,300.0
2019-01-08 12:35:00,69.9,69.9,69.75,69.75,700.0,56.5709,56.5709,56.4495,56.4495,700.0
2019-01-08 12:40:00,69.76,69.85,69.73,69.85,600.0,56.4576,56.5304,56.4333,56.5304,600.0
2019-01-08 12:45:00,69.88,69.89,69.69,69.69,900.0,56.5547,56.5628,56.4009,56.4009,900.0
2019-01-08 12:50:00,69.67,69.78,69.67,69.74,700.0,56.3847,56.4737,56.3847,56.4414,700.0
2019-01-08 12:55:00,69.84,69.84,69.83,69.83,400.0,56.5223,56.5223,56.5142,56.5142,400.0
2019-01-08 13:00:00,69.81,69.91,69.8,69.9,600.0,56.498,56.579,56.4899,56.5709,600.0
2019-01-08 13:05:00,69.9,69.9,69.83,69.83,1596.0,56.5709,56.5709,56.5142,56.5142,1596.0
2019-01-08 13:10:00,69.83,69.85,69.81,69.81,600.0,56.5142,56.5304,56.498,56.498,600.0
2019-01-08 13:15:00,69.86,69.86,69.83,69.83,600.0,56.5385,56.5385,56.5142,56.5142,600.0
2019-01-08 13:20:00,69.85,69.87,69.85,69.87,600.0,56.5304,56.5466,56.5304,56.5466,600.0
2019-01-08 13:25:00,69.88,69.88,69.83,69.83,1200.0,56.5547,56.5547,56.5142,56.5142,1200.0
2019-01-08 13:30:00,69.84,69.89,69.78,69.89,1970.0,56.5223,56.5628,56.4737,56.5628,1970.0
2019-01-08 13:35:00,69.88,70.01,69.88,69.94,1200.0,56.5547,56.6599,56.5547,56.6032,1200.0
2019-01-08 13:40:00,69.93,70.03,69.93,70.0,500.0,56.5951,56.6761,56.5951,56.6518,500.0
2019-01-08 13:45:00,70.05,70.14,70.04,70.13,700.0,56.6923,56.7651,56.6842,56.757,700.0
2019-01-08 13:50:00,70.14,70.14,70.11,70.12,400.0,56.7651,56.7651,56.7408,56.7489,400.0
2019-01-08 13:55:00,70.08,70.08,70.07,70.08,300.0,56.7165,56.7165,56.7084,56.7165,300.0
2019-01-08 14:00:00,70.12,70.15,70.12,70.12,400.0,56.7489,56.7732,56.7489,56.7489,400.0
2019-01-08 14:05:00,70.14,70.24,70.14,70.17,600.0,56.7651,56.846,56.7651,56.7894,600.0
2019-01-08 14:10:00,70.21,70.21,70.21,70.21,100.0,56.8217,56.8217,56.8217,56.8217,100.0
2019-01-08 14:15:00,70.2,70.24,70.2,70.23,1200.0,56.8137,56.846,56.8137,56.8379,1200.0
2019-01-08 14:20:00,70.28,70.28,70.27,70.27,300.0,56.8784,56.8784,56.8703,56.8703,300.0
2019-01-08 14:25:00,70.28,70.28,70.28,70.28,200.0,56.8784,56.8784,56.8784,56.8784,200.0
2019-01-08 14:30:00,70.18,70.28,70.18,70.26,3500.0,56.7975,56.8784,56.7975,56.8622,3500.0
2019-01-08 14:35:00,70.25,70.29,70.25,70.28,500.0,56.8541,56.8865,56.8541,56.8784,500.0
2019-01-08 14:40:00,70.38,70.38,70.37,70.37,200.0,56.9593,56.9593,56.9512,56.9512,200.0
2019-01-08 14:45:00,70.33,70.36,70.33,70.34,400.0,56.9189,56.9431,56.9189,56.927,400.0
2019-01-08 14:50:00,70.3,70.3,70.28,70.28,400.0,56.8946,56.8946,56.8784,56.8784,400.0
2019-01-08 14:55:00,70.27,70.31,70.27,70.3,400.0,56.8703,56.9027,56.8703,56.8946,400.0
2019-01-08 15:00:00,70.32,70.35,70.32,70.33,400.0,56.9108,56.935,56.9108,56.9189,400.0
2019-01-08 15:05:00,70.32,70.37,70.32,70.37,400.0,56.9108,56.9512,56.9108,56.9512,400.0
2019-01-08 15:10:00,70.39,70.44,70.39,70.44,1399.0,56.9674,57.0079,56.9674,57.0079,1399.0
2019-01-08 15:15:00,70.45,70.45,70.42,70.43,800.0,57.016,57.016,56.9917,56.9998,800.0
2019-01-08 15:20:00,70.5,70.56,70.5,70.5,1400.0,57.0564,57.105,57.0564,57.0564,1400.0
2019-01-08 15:25:00,70.52,70.52,70.47,70.51,1900.0,57.0726,57.0726,57.0322,57.0645,1900.0
2019-01-08 15:30:00,70.52,70.52,70.41,70.41,1000.0,57.0726,57.0726,56.9836,56.9836,1000.0
2019-01-08 15:35:00,70.43,70.5,70.35,70.35,700.0,56.9998,57.0564,56.935,56.935,700.0
2019-01-08 15:40:00,70.35,70.43,70.35,70.41,1500.0,56.935,56.9998,56.935,56.9836,1500.0
2019-01-08 15:45:00,70.42,70.45,70.29,70.29,1800.0,56.9917,57.016,56.8865,56.8865,1800.0
2019-01-08 15:50:00,70.3,70.33,70.25,70.26,2100.0,56.8946,56.9189,56.8541,56.8622,2100.0
2019-01-08 15:55:00,70.27,70.35,70.25,70.25,5882.0,56.8703,56.935,56.8541,56.8541,5882.0
2019-01-09 09:30:00,70.48,70.48,70.17,70.17,1100.0,57.0403,57.0403,56.7894,56.7894,1100.0
2019-01-09 09:35:00,70.13,70.13,69.36,69.36,200.0,56.757,56.757,56.1338,56.1338,200.0
2019-01-09 09:40:00,69.35,69.44,69.35,69.44,300.0,56.1257,56.1986,56.1257,56.1986,300.0
2019-01-09 09:45:00,69.54,69.58,69.51,69.52,400.0,56.2795,56.3119,56.2552,56.2633,400.0
2019-01-09 09:50:00,69.23,69.5,69.23,69.5,700.0,56.0286,56.2471,56.0286,56.2471,700.0
2019-01-09 09:55:00,69.55,69.59,69.55,69.59,400.0,56.2876,56.32,56.2876,56.32,400.0
2019-01-09 10:00:00,69.61,69.61,69.6,69.6,200.0,56.3362,56.3362,56.3281,56.3281,200.0
2019-01-09 10:05:00,69.78,69.79,69.64,69.64,1500.0,56.4737,56.4818,56.3604,56.3604,1500.0
2019-01-09 10:10:00,69.69,69.73,69.67,69.68,1300.0,56.4009,56.4333,56.3847,56.3928,1300.0
2019-01-09 10:15:00,69.67,69.75,69.54,69.57,1200.0,56.3847,56.4495,56.2795,56.3038,1200.0
2019-01-09 10:20:00,69.6,69.62,69.52,69.52,700.0,56.3281,56.3442,56.2633,56.2633,700.0
2019-01-09 10:25:00,69.67,69.72,69.63,69.71,900.0,56.3847,56.4252,56.3523,56.4171,900.0
2019-01-09 10:30:00,69.72,69.76,69.68,69.74,1000.0,56.4252,56.4576,56.3928,56.4414,1000.0
2019-01-09 10:35:00,69.66,69.73,69.48,69.48,3900.0,56.3766,56.4333,56.2309,56.2309,3900.0
2019-01-09 10:40:00,69.43,69.43,69.27,69.28,1300.0,56.1905,56.1905,56.061,56.0691,1300.0
2019-01-09 10:45:00,69.24,69.32,69.2,69.32,900.0,56.0367,56.1015,56.0043,56.1015,900.0
2019-01-09 10:50:00,69.44,69.48,69.44,69.48,600.0,56.1986,56.2309,56.1986,56.2309,600.0
2019-01-09 10:55:00,69.57,69.58,69.57,69.58,200.0,56.3038,56.3119,56.3038,56.3119,200.0
2019-01-09 11:00:00,69.61,69.63,69.56,69.58,1900.0,56.3362,56.3523,56.2957,56.3119,1900.0
2019-01-09 11:05:00,69.61,69.61,69.47,69.58,1200.0,56.3362,56.3362,56.2229,56.3119,1200.0
2019-01-09 11:10:00,69.52,69.53,69.47,69.49,1035.0,56.2633,56.2714,56.2229,56.239,1035.0
2019-01-09 11:15:00,69.53,69.53,69.46,69.46,800.0,56.2714,56.2714,56.2148,56.2148,800.0
2019-01-09 11:20:00,69.42,69.45,69.4,69.43,1300.0,56.1824,56.2067,56.1662,56.1905,1300.0
2019-01-09 11:25:00,69.54,69.55,69.47,69.5,800.0,56.2795,56.2876,56.2229,56.2471,800.0
2019-01-09 11:30:00,69.52,69.52,69.49,69.5,700.0,56.2633,56.2633,56.239,56.2471,700.0
2019-01-09 11:35:00,69.49,69.56,69.49,69.56,800.0,56.239,56.2957,56.239,56.2957,800.0
2019-01-09 11:40:00,69.55,69.55,69.48,69.51,1000.0,56.2876,56.2876,56.2309,56.2552,1000.0
2019-01-09 11:45:00,69.5,69.51,69.38,69.39,900.0,56.2471,56.2552,56.15,56.1581,900.0
2019-01-09 11:50:00,69.39,69.5,69.39,69.43,1200.0,56.1581,56.2471,56.1581,56.1905,1200.0
2019-01-09 11:55:00,69.48,69.48,69.43,69.43,800.0,56.2309,56.2309,56.1905,56.1905,800.0
2019-01-09 12:00:00,69.42,69.42,69.39,69.39,1200.0,56.1824,56.1824,56.1581,56.1581,1200.0
2019-01-09 12:05:00,69.39,69.39,69.34,69.37,900.0,56.1581,56.1581,56.1176,56.1419,900.0
2019-01-09 12:10:00,69.38,69.54,69.35,69.49,1000.0,56.15,56.2795,56.1257,56.239,1000.0
2019-01-09 12:15:00,69.49,69.51,69.39,69.39,1300.0,56.239,56.2552,56.1581,56.1581,1300.0
2019-01-09 12:20:00,69.37,69.37,69.25,69.25,900.0,56.1419,56.1419,56.0448,56.0448,900.0
2019-01-09 12:25:00,69.22,69.22,69.13,69.15,1200.0,56.0205,56.0205,55.9477,55.9639,1200.0
2019-01-09 12:30:00,69.27,69.41,69.24,69.41,500.0,56.061,56.1743,56.0367,56.1743,500.0
2019-01-09 12:35:00,69.41,69.45,69.41,69.45,300.0,56.1743,56.2067,56.1743,56.2067,300.0
2019-01-09 12:40:00,69.48,69.48,69.46,69.46,500.0,56.2309,56.2309,56.2148,56.2148,500.0
2019-01-09 12:45:00,69.51,69.58,69.51,69.55,1000.0,56.2552,56.3119,56.2552,56.2876,1000.0
2019-01-09 12:50:00,69.58,69.6,69.56,69.58,700.0,56.3119,56.3281,56.2957,56.3119,700.0
2019-01-09 12:55:00,69.55,69.58,69.55,69.58,500.0,56.2876,56.3119,56.2876,56.3119,500.0
2019-01-09 13:00:00,69.58,69.58,69.54,69.54,800.0,56.3119,56.3119,56.2795,56.2795,800.0
2019-01-09 13:05:00,69.54,69.56,69.54,69.56,400.0,56.2795,56.2957,56.2795,56.2957,400.0
2019-01-09 13:10:00,69.54,69.59,69.52,69.59,744.0,56.2795,56.32,56.2633,56.32,744.0
2019-01-09 13:15:00,69.58,69.58,69.55,69.56,300.0,56.3119,56.3119,56.2876,56.2957,300.0
2019-01-09 13:20:00,69.57,69.6,69.57,69.6,560.0,56.3038,56.3281,56.3038,56.3281,560.0
2019-01-09 13:25:00,69.59,69.59,69.56,69.56,951.0,56.32,56.32,56.2957,56.2957,951.0
2019-01-09 13:30:00,69.55,69.55,69.42,69.42,700.0,56.2876,56.2876,56.1824,56.1824,700.0
2019-01-09 13:35:00,69.42,69.44,69.39,69.39,600.0,56.1824,56.1986,56.1581,56.1581,600.0
2019-01-09 13:40:00,69.42,69.42,69.42,69.42,100.0,56.1824,56.1824,56.1824,56.1824,100.0
2019-01-09 13:45:00,69.51,69.51,69.44,69.44,500.0,56.2552,56.2552,56.1986,56.1986,500.0
2019-01-09 13:50:00,69.54,69.54,69.47,69.47,300.0,56.2795,56.2795,56.2229,56.2229,300.0
2019-01-09 13:55:00,69.58,69.58,69.58,69.58,200.0,56.3119,56.3119,56.3119,56.3119,200.0
2019-01-09 14:00:00,69.56,69.62,69.53,69.55,1000.0,56.2957,56.3442,56.2714,56.2876,1000.0
2019-01-09 14:05:00,69.58,69.67,69.58,69.67,400.0,56.3119,56.3847,56.3119,56.3847,400.0
2019-01-09 14:10:00,69.61,69.61,69.6,69.6,200.0,56.3362,56.3362,56.3281,56.3281,200.0
2019-01-09 14:15:00,69.59,69.59,69.52,69.52,700.0,56.32,56.32,56.2633,56.2633,700.0
2019-01-09 14:20:00,69.47,69.47,69.43,69.47,400.0,56.2229,56.2229,56.1905,56.2229,400.0
2019-01-09 14:25:00,69.55,69.56,69.51,69.56,400.0,56.2876,56.2957,56.2552,56.2957,400.0
2019-01-09 14:30:00,69.47,69.6,69.47,69.6,300.0,56.2229,56.3281,56.2229,56.3281,300.0
2019-01-09 14:35:00,69.54,69.54,69.54,69.54,100.0,56.2795,56.2795,56.2795,56.2795,100.0
2019-01-09 14:40:00,69.5,69.5,69.46,69.47,600.0,56.2471,56.2471,56.2148,56.2229,600.0
2019-01-09 14:45:00,69.51,69.56,69.51,69.56,400.0,56.2552,56.2957,56.2552,56.2957,400.0
2019-01-09 14:50:00,69.6,69.6,69.57,69.57,600.0,56.3281,56.3281,56.3038,56.3038,600.0
2019-01-09 14:55:00,69.59,69.6,69.54,69.56,600.0,56.32,56.3281,56.2795,56.2957,600.0
2019-01-09 15:00:00,69.57,69.59,69.57,69.58,400.0,56.3038,56.32,56.3038,56.3119,400.0
2019-01-09 15:05:00,69.57,69.59,69.53,69.59,600.0,56.3038,56.32,56.2714,56.32,600.0
2019-01-09 15:10:00,69.59,69.59,69.49,69.55,1500.0,56.32,56.32,56.239,56.2876,1500.0
2019-01-09 15:15:00,69.6,69.64,69.6,69.61,1100.0,56.3281,56.3604,56.3281,56.3362,1100.0
2019-01-09 15:20:00,69.64,69.64,69.56,69.56,1200.0,56.3604,56.3604,56.2957,56.2957,1200.0
2019-01-09 15:25:00,69.57,69.61,69.53,69.61,1711.0,56.3038,56.3362,56.2714,56.3362,1711.0
2019-01-09 15:30:00,69.6,69.64,69.6,69.64,1600.0,56.3281,56.3604,56.3281,56.3604,1600.0
2019-01-09 15:35:00,69.65,69.65,69.58,69.59,2997.0,56.3685,56.3685,56.3119,56.32,2997.0
2019-01-09 15:40:00,69.61,69.67,69.6,69.6,4838.0,56.3362,56.3847,56.3281,56.3281,4838.0
2019-01-09 15:45:00,69.61,69.67,69.55,69.55,6185.0,56.3362,56.3847,56.2876,56.2876,6185.0
2019-01-09 15:50:00,69.55,69.62,69.55,69.59,5663.0,56.2876,56.3442,56.2876,56.32,5663.0
2019-01-09 15:55:00,69.58,69.74,69.57,69.69,4905.0,56.3119,56.4414,56.3038,56.4009,4905.0
2019-01-10 09:30:00,69.51,69.78,69.51,69.78,1019.0,56.2552,56.4737,56.2552,56.4737,1019.0
2019-01-10 09:35:00,69.68,69.68,69.49,69.49,300.0,56.3928,56.3928,56.239,56.239,300.0
2019-01-10 09:40:00,69.6,69.64,69.58,69.58,300.0,56.3281,56.3604,56.3119,56.3119,300.0
2019-01-10 09:45:00,69.66,69.66,69.65,69.65,200.0,56.3766,56.3766,56.3685,56.3685,200.0
2019-01-10 09:50:00,69.59,69.59,69.55,69.55,229.0,56.32,56.32,56.2876,56.2876,229.0
2019-01-10 09:55:00,69.54,69.54,69.49,69.5,500.0,56.2795,56.2795,56.239,56.2471,500.0
2019-01-10 10:00:00,69.47,69.59,69.47,69.57,500.0,56.2229,56.32,56.2229,56.3038,500.0
2019-01-10 10:05:00,69.62,69.65,69.62,69.65,500.0,56.3442,56.3685,56.3442,56.3685,500.0
2019-01-10 10:10:00,69.65,69.8,69.63,69.8,400.0,56.3685,56.4899,56.3523,56.4899,400.0
2019-01-10 10:15:00,69.78,69.85,69.72,69.84,1200.0,56.4737,56.5304,56.4252,56.5223,1200.0
2019-01-10 10:20:00,69.86,69.87,69.83,69.87,900.0,56.5385,56.5466,56.5142,56.5466,900.0
2019-01-10 10:25:00,69.87,69.87,69.81,69.81,300.0,56.5466,56.5466,56.498,56.498,300.0
2019-01-10 10:30:00,69.85,69.9,69.85,69.87,400.0,56.5304,56.5709,56.5304,56.5466,400.0
2019-01-10 10:35:00,69.78,69.8,69.78,69.8,200.0,56.4737,56.4899,56.4737,56.4899,200.0
2019-01-10 10:40:00,69.84,69.84,69.84,69.84,100.0,56.5223,56.5223,56.5223,56.5223,100.0
2019-01-10 10:45:00,69.86,69.86,69.86,69.86,100.0,56.5385,56.5385,56.5385,56.5385,100.0
2019-01-10 10:50:00,69.83,69.84,69.83,69.84,200.0,56.5142,56.5223,56.5142,56.5223,200.0
2019-01-10 10:55:00,69.77,69.77,69.74,69.74,300.0,56.4656,56.4656,56.4414,56.4414,300.0
2019-01-10 11:00:00,69.81,69.81,69.68,69.68,800.0,56.498,56.498,56.3928,56.3928,800.0
2019-01-10 11:05:00,69.77,69.77,69.72,69.72,300.0,56.4656,56.4656,56.4252,56.4252,300.0
2019-01-10 11:10:00,69.72,69.72,69.72,69.72,0.0,56.4252,56.4252,56.4252,56.4252,0.0
2019-01-10 11:15:00,69.82,69.89,69.81,69.89,500.0,56.5061,56.5628,56.498,56.5628,500.0
2019-01-10 11:20:00,70.0,70.0,70.0,70.0,400.0,56.6518,56.6518,56.6518,56.6518,400.0
2019-01-10 11:25:00,70.18,70.26,70.17,70.25,500.0,56.7975,56.8622,56.7894,56.8541,500.0
2019-01-10 11:30:00,70.22,70.25,70.21,70.21,1200.0,56.8298,56.8541,56.8217,56.8217,1200.0
2019-01-10 11:35:00,70.3,70.3,70.29,70.29,500.0,56.8946,56.8946,56.8865,56.8865,500.0
2019-01-10 11:40:00,70.32,70.32,70.32,70.32,100.0,56.9108,56.9108,56.9108,56.9108,100.0
2019-01-10 11:45:00,70.28,70.28,70.24,70.24,1300.0,56.8784,56.8784,56.846,56.846,1300.0
2019-01-10 11:50:00,70.25,70.3,70.25,70.3,200.0,56.8541,56.8946,56.8541,56.8946,200.0
2019-01-10 11:55:00,70.34,70.34,70.31,70.31,600.0,56.927,56.927,56.9027,56.9027,600.0
2019-01-10 12:00:00,70.3,70.41,70.3,70.41,280.0,56.8946,56.9836,56.8946,56.9836,280.0
2019-01-10 12:05:00,70.52,70.52,70.49,70.49,700.0,57.0726,57.0726,57.0484,57.0484,700.0
2019-01-10 12:10:00,70.5,70.59,70.5,70.58,700.0,57.0564,57.1293,57.0564,57.1212,700.0
2019-01-10 12:15:00,70.63,70.83,70.63,70.83,700.0,57.1617,57.3235,57.1617,57.3235,700.0
2019-01-10 12:20:00,70.83,70.89,70.83,70.89,1200.0,57.3235,57.3721,57.3235,57.3721,1200.0
2019-01-10 12:25:00,70.94,70.96,70.94,70.96,700.0,57.4125,57.4287,57.4125,57.4287,700.0
2019-01-10 12:30:00,71.0,71.1,70.93,70.93,1500.0,57.4611,57.542,57.4044,57.4044,1500.0
2019-01-10 12:35:00,70.97,71.02,70.92,70.96,800.0,57.4368,57.4773,57.3964,57.4287,800.0
2019-01-10 12:40:00,70.89,70.98,70.89,70.98,2500.0,57.3721,57.4449,57.3721,57.4449,2500.0
2019-01-10 12:45:00,71.04,71.07,70.89,71.06,1403.0,57.4935,57.5178,57.3721,57.5097,1403.0
2019-01-10 12:50:00,71.06,71.09,71.04,71.04,300.0,57.5097,57.5339,57.4935,57.4935,300.0
2019-01-10 12:55:00,71.1,71.18,71.06,71.18,1700.0,57.542,57.6068,57.5097,57.6068,1700.0
2019-01-10 13:00:00,71.2,71.2,71.1,71.1,900.0,57.623,57.623,57.542,57.542,900.0
2019-01-10 13:05:00,71.13,71.15,71.09,71.1,1500.0,57.5663,57.5825,57.5339,57.542,1500.0
2019-01-10 13:10:00,71.12,71.12,71.08,71.1,1000.0,57.5582,57.5582,57.5258,57.542,1000.0
2019-01-10 13:15:00,71.04,71.06,70.96,70.96,600.0,57.4935,57.5097,57.4287,57.4287,600.0
2019-01-10 13:20:00,70.92,70.93,70.89,70.92,1100.0,57.3964,57.4044,57.3721,57.3964,1100.0
2019-01-10 13:25:00,71.0,71.0,70.93,70.93,1200.0,57.4611,57.4611,57.4044,57.4044,1200.0
2019-01-10 13:30:00,70.93,70.93,70.89,70.89,300.0,57.4044,57.4044,57.3721,57.3721,300.0
2019-01-10 13:35:00,70.89,70.89,70.71,70.76,750.0,57.3721,57.3721,57.2264,57.2669,750.0
2019-01-10 13:40:00,70.75,70.75,70.7,70.7,500.0,57.2588,57.2588,57.2183,57.2183,500.0
2019-01-10 13:45:00,70.63,70.68,70.63,70.68,200.0,57.1617,57.2021,57.1617,57.2021,200.0
2019-01-10 13:50:00,70.72,70.72,70.65,70.65,400.0,57.2345,57.2345,57.1778,57.1778,400.0
2019-01-10 13:55:00,70.74,70.74,70.69,70.69,315.0,57.2507,57.2507,57.2102,57.2102,315.0
2019-01-10 14:00:00,70.73,70.75,70.67,70.67,800.0,57.2426,57.2588,57.194,57.194,800.0
2019-01-10 14:05:00,70.75,70.78,70.75,70.78,200.0,57.2588,57.2831,57.2588,57.2831,200.0
2019-01-10 14:10:00,70.82,70.83,70.82,70.83,200.0,57.3154,57.3235,57.3154,57.3235,200.0
2019-01-10 14:15:00,70.85,70.85,70.85,70.85,100.0,57.3397,57.3397,57.3397,57.3397,100.0
2019-01-10 14:20:00,70.9,71.0,70.9,71.0,400.0,57.3802,57.4611,57.3802,57.4611,400.0
2019-01-10 14:25:00,71.02,71.07,71.0,71.06,600.0,57.4773,57.5178,57.4611,57.5097,600.0
2019-01-10 14:30:00,71.07,71.12,71.07,71.09,700.0,57.5178,57.5582,57.5178,57.5339,700.0
2019-01-10 14:35:00,71.06,71.06,70.97,70.97,900.0,57.5097,57.5097,57.4368,57.4368,900.0
2019-01-10 14:40:00,71.02,71.02,71.01,71.01,700.0,57.4773,57.4773,57.4692,57.4692,700.0
2019-01-10 14:45:00,70.99,71.0,70.94,70.94,1200.0,57.453,57.4611,57.4125,57.4125,1200.0
2019-01-10 14:50:00,70.96,70.98,70.94,70.94,1900.0,57.4287,57.4449,57.4125,57.4125,1900.0
2019-01-10 14:55:00,70.93,71.01,70.91,70.99,3259.0,57.4044,57.4692,57.3883,57.453,3259.0
2019-01-10 15:00:00,70.99,71.12,70.99,71.11,2000.0,57.453,57.5582,57.453,57.5501,2000.0
2019-01-10 15:05:00,71.1,71.11,71.05,71.05,600.0,57.542,57.5501,57.5016,57.5016,600.0
2019-01-10 15:10:00,70.99,71.07,70.98,71.07,4072.0,57.453,57.5178,57.4449,57.5178,4072.0
2019-01-10 15:15:00,71.1,71.11,71.02,71.08,1200.0,57.542,57.5501,57.4773,57.5258,1200.0
2019-01-10 15:20:00,71.09,71.15,71.06,71.11,2100.0,57.5339,57.5825,57.5097,57.5501,2100.0
2019-01-10 15:25:00,71.14,71.23,71.14,71.23,1400.0,57.5744,57.6472,57.5744,57.6472,1400.0
2019-01-10 15:30:00,71.3,71.3,71.22,71.22,676.0,57.7039,57.7039,57.6391,57.6391,676.0
2019-01-10 15:35:00,71.23,71.24,71.15,71.17,1800.0,57.6472,57.6553,57.5825,57.5987,1800.0
2019-01-10 15:40:00,71.18,71.25,71.18,71.21,2600.0,57.6068,57.6634,57.6068,57.6311,2600.0
2019-01-10 15:45:00,71.23,71.24,71.1,71.1,2210.0,57.6472,57.6553,57.542,57.542,2210.0
2019-01-10 15:50:00,71.1,71.19,71.09,71.13,3800.0,57.542,57.6149,57.5339,57.5663,3800.0
2019-01-10 15:55:00,71.13,71.22,71.1,71.22,6546.0,57.5663,57.6391,57.542,57.6391,6546.0
2019-01-11 09:30:00,71.36,71.43,70.96,70.96,2176.0,57.7525,57.8091,57.4287,57.4287,2176.0
2019-01-11 09:35:00,70.96,71.43,70.95,71.43,2900.0,57.4287,57.8091,57.4206,57.8091,2900.0
2019-01-11 09:40:00,71.5,71.5,71.33,71.33,1230.0,57.8658,57.8658,57.7282,57.7282,1230.0
2019-01-11 09:45:00,71.45,71.49,71.25,71.25,2441.0,57.8253,57.8577,57.6634,57.6634,2441.0
2019-01-11 09:50:00,71.15,71.18,71.12,71.17,1300.0,57.5825,57.6068,57.5582,57.5987,1300.0
2019-01-11 09:55:00,71.21,71.33,71.18,71.19,1400.0,57.6311,57.7282,57.6068,57.6149,1400.0
2019-01-11 10:00:00,71.17,71.18,71.17,71.18,500.0,57.5987,57.6068,57.5987,57.6068,500.0
2019-01-11 10:05:00,71.29,71.29,71.21,71.23,1423.0,57.6958,57.6958,57.6311,57.6472,1423.0
2019-01-11 10:10:00,71.29,71.4,71.29,71.34,800.0,57.6958,57.7848,57.6958,57.7363,800.0
2019-01-11 10:15:00,71.26,71.26,71.21,71.22,500.0,57.6715,57.6715,57.6311,57.6391,500.0
2019-01-11 10:20:00,71.15,71.21,70.99,71.21,1000.0,57.5825,57.6311,57.453,57.6311,1000.0
2019-01-11 10:25:00,71.27,71.33,71.22,71.31,1710.0,57.6796,57.7282,57.6391,57.712,1710.0
2019-01-11 10:30:00,71.3,71.3,71.2,71.26,1600.0,57.7039,57.7039,57.623,57.6715,1600.0
2019-01-11 10:35:00,71.29,71.29,71.09,71.14,800.0,57.6958,57.6958,57.5339,57.5744,800.0
2019-01-11 10:40:00,71.12,71.18,71.09,71.18,900.0,57.5582,57.6068,57.5339,57.6068,900.0
2019-01-11 10:45:00,71.22,71.23,71.16,71.2,1799.0,57.6391,57.6472,57.5906,57.623,1799.0
2019-01-11 10:50:00,71.19,71.25,71.12,71.25,700.0,57.6149,57.6634,57.5582,57.6634,700.0
2019-01-11 10:55:00,71.25,71.3,71.25,71.29,600.0,57.6634,57.7039,57.6634,57.6958,600.0
2019-01-11 11:00:00,71.3,71.37,71.29,71.37,1500.0,57.7039,57.7605,57.6958,57.7605,1500.0
2019-01-11 11:05:00,71.38,71.38,71.23,71.23,1500.0,57.7686,57.7686,57.6472,57.6472,1500.0
2019-01-11 11:10:00,71.33,71.33,71.3,71.3,200.0,57.7282,57.7282,57.7039,57.7039,200.0
2019-01-11 11:15:00,71.4,71.4,71.4,71.4,100.0,57.7848,57.7848,57.7848,57.7848,100.0
2019-01-11 11:20:00,71.28,71.28,71.28,71.28,1513.0,57.6877,57.6877,57.6877,57.6877,1513.0
2019-01-11 11:25:00,71.42,71.42,71.39,71.42,2200.0,57.801,57.801,57.7767,57.801,2200.0
2019-01-11 11:30:00,71.42,71.42,71.33,71.33,600.0,57.801,57.801,57.7282,57.7282,600.0
2019-01-11 11:35:00,71.21,71.26,71.21,71.26,200.0,57.6311,57.6715,57.6311,57.6715,200.0
2019-01-11 11:40:00,71.33,71.33,71.18,71.18,3952.0,57.7282,57.7282,57.6068,57.6068,3952.0
2019-01-11 11:45:00,71.21,71.21,71.16,71.21,2300.0,57.6311,57.6311,57.5906,57.6311,2300.0
2019-01-11 11:50:00,71.21,71.24,71.21,71.24,200.0,57.6311,57.6553,57.6311,57.6553,200.0
2019-01-11 11:55:00,71.24,71.27,71.24,71.27,200.0,57.6553,57.6796,57.6553,57.6796,200.0
2019-01-11 12:00:00,71.34,71.34,71.32,71.32,700.0,57.7363,57.7363,57.7201,57.7201,700.0
2019-01-11 12:05:00,71.4,71.41,71.39,71.39,1202.0,57.7848,57.7929,57.7767,57.7767,1202.0
2019-01-11 12:10:00,71.4,71.4,71.38,71.38,300.0,57.7848,57.7848,57.7686,57.7686,300.0
2019-01-11 12:15:00,71.4,71.4,71.25,71.28,1100.0,57.7848,57.7848,57.6634,57.6877,1100.0
2019-01-11 12:20:00,71.29,71.29,71.27,71.27,300.0,57.6958,57.6958,57.6796,57.6796,300.0
2019-01-11 12:25:00,71.33,71.36,71.33,71.35,300.0,57.7282,57.7525,57.7282,57.7444,300.0
2019-01-11 12:30:00,71.35,71.38,71.35,71.35,630.0,57.7444,57.7686,57.7444,57.7444,630.0
2019-01-11 12:35:00,71.38,71.38,71.29,71.29,300.0,57.7686,57.7686,57.6958,57.6958,300.0
2019-01-11 12:40:00,71.26,71.26,71.2,71.2,500.0,57.6715,57.6715,57.623,57.623,500.0
2019-01-11 12:45:00,71.23,71.23,71.21,71.23,300.0,57.6472,57.6472,57.6311,57.6472,300.0
2019-01-11 12:50:00,71.28,71.28,71.24,71.24,400.0,57.6877,57.6877,57.6553,57.6553,400.0
2019-01-11 12:55:00,71.35,71.35,71.35,71.35,100.0,57.7444,57.7444,57.7444,57.7444,100.0
2019-01-11 13:00:00,71.36,71.37,71.3,71.3,1000.0,57.7525,57.7605,57.7039,57.7039,1000.0
2019-01-11 13:05:00,71.34,71.39,71.33,71.33,1000.0,57.7363,57.7767,57.7282,57.7282,1000.0
2019-01-11 13:10:00,71.35,71.4,71.35,71.4,800.0,57.7444,57.7848,57.7444,57.7848,800.0
2019-01-11 13:15:00,71.38,71.38,71.33,71.33,500.0,57.7686,57.7686,57.7282,57.7282,500.0
2019-01-11 13:20:00,71.33,71.37,71.31,71.31,600.0,57.7282,57.7605,57.712,57.712,600.0
2019-01-11 13:25:00,71.29,71.3,71.29,71.3,300.0,57.6958,57.7039,57.6958,57.7039,300.0
2019-01-11 13:30:00,71.3,71.3,71.3,71.3,0.0,57.7039,57.7039,57.7039,57.7039,0.0
2019-01-11 13:35:00,71.35,71.36,71.35,71.36,300.0,57.7444,57.7525,57.7444,57.7525,300.0
2019-01-11 13:40:00,71.38,71.38,71.36,71.37,400.0,57.7686,57.7686,57.7525,57.7605,400.0
2019-01-11 13:45:00,71.4,71.42,71.39,71.39,500.0,57.7848,57.801,57.7767,57.7767,500.0
2019-01-11 13:50:00,71.36,71.42,71.36,71.42,200.0,57.7525,57.801,57.7525,57.801,200.0
2019-01-11 13:55:00,71.42,71.42,71.42,71.42,0.0,57.801,57.801,57.801,57.801,0.0
2019-01-11 14:00:00,71.35,71.36,71.21,71.21,500.0,57.7444,57.7525,57.6311,57.6311,500.0
2019-01-11 14:05:00,71.2,71.2,71.2,71.2,200.0,57.623,57.623,57.623,57.623,200.0
2019-01-11 14:10:00,71.23,71.28,71.23,71.28,200.0,57.6472,57.6877,57.6472,57.6877,200.0
2019-01-11 14:15:00,71.26,71.29,71.26,71.29,400.0,57.6715,57.6958,57.6715,57.6958,400.0
2019-01-11 14:20:00,71.28,71.3,71.27,71.27,500.0,57.6877,57.7039,57.6796,57.6796,500.0
2019-01-11 14:25:00,71.28,71.31,71.28,71.31,700.0,57.6877,57.712,57.6877,57.712,700.0
2019-01-11 14:30:00,71.34,71.37,71.34,71.37,500.0,57.7363,57.7605,57.7363,57.7605,500.0
2019-01-11 14:35:00,71.37,71.37,71.37,71.37,0.0,57.7605,57.7605,57.7605,57.7605,0.0
2019-01-11 14:40:00,71.34,71.34,71.28,71.28,700.0,57.7363,57.7363,57.6877,57.6877,700.0
2019-01-11 14:45:00,71.31,71.31,71.27,71.27,200.0,57.712,57.712,57.6796,57.6796,200.0
2019-01-11 14:50:00,71.26,71.27,71.25,71.25,400.0,57.6715,57.6796,57.6634,57.6634,400.0
2019-01-11 14:55:00,71.21,71.21,71.21,71.21,300.0,57.6311,57.6311,57.6311,57.6311,300.0
2019-01-11 15:00:00,71.29,71.31,71.29,71.31,200.0,57.6958,57.712,57.6958,57.712,200.0
2019-01-11 15:05:00,71.39,71.39,71.38,71.38,500.0,57.7767,57.7767,57.7686,57.7686,500.0
2019-01-11 15:10:00,71.35,71.36,71.32,71.32,600.0,57.7444,57.7525,57.7201,57.7201,600.0
2019-01-11 15:15:00,71.32,71.32,71.32,71.32,0.0,57.7201,57.7201,57.7201,57.7201,0.0
2019-01-11 15:20:00,71.36,71.4,71.36,71.4,300.0,57.7525,57.7848,57.7525,57.7848,300.0
2019-01-11 15:25:00,71.41,71.42,71.32,71.32,800.0,57.7929,57.801,57.7201,57.7201,800.0
2019-01-11 15:30:00,71.33,71.37,71.28,71.37,700.0,57.7282,57.7605,57.6877,57.7605,700.0
2019-01-11 15:35:00,71.44,71.49,71.39,71.49,1000.0,57.8172,57.8577,57.7767,57.8577,1000.0
2019-01-11 15:40:00,71.49,71.5,71.37,71.37,6435.0,57.8577,57.8658,57.7605,57.7605,6435.0
2019-01-11 15:45:00,71.4,71.46,71.35,71.39,5223.0,57.7848,57.8334,57.7444,57.7767,5223.0
2019-01-11 15:50:00,71.41,71.42,71.25,71.26,8900.0,57.7929,57.801,57.6634,57.6715,8900.0
2019-01-11 15:55:00,71.33,71.46,71.29,71.46,8200.0,57.7282,57.8334,57.6958,57.8334,8200.0
2019-01-14 09:30:00,71.16,71.45,71.16,71.35,600.0,57.5906,57.8253,57.5906,57.7444,600.0
2019-01-14 09:35:00,71.29,71.29,71.05,71.07,600.0,57.6958,57.6958,57.5016,57.5178,600.0
2019-01-14 09:40:00,71.13,71.21,71.13,71.21,500.0,57.5663,57.6311,57.5663,57.6311,500.0
2019-01-14 09:45:00,71.25,71.35,71.25,71.35,500.0,57.6634,57.7444,57.6634,57.7444,500.0
2019-01-14 09:50:00,71.34,71.34,71.24,71.24,200.0,57.7363,57.7363,57.6553,57.6553,200.0
2019-01-14 09:55:00,71.2,71.32,71.2,71.32,300.0,57.623,57.7201,57.623,57.7201,300.0
2019-01-14 10:00:00,71.3,71.41,71.3,71.41,300.0,57.7039,57.7929,57.7039,57.7929,300.0
2019-01-14 10:05:00,71.41,71.42,71.41,71.41,300.0,57.7929,57.801,57.7929,57.7929,300.0
2019-01-14 10:10:00,71.46,71.46,71.3,71.33,1000.0,57.8334,57.8334,57.7039,57.7282,1000.0
2019-01-14 10:15:00,71.4,71.48,71.4,71.45,800.0,57.7848,57.8496,57.7848,57.8253,800.0
2019-01-14 10:20:00,71.46,71.46,71.46,71.46,100.0,57.8334,57.8334,57.8334,57.8334,100.0
2019-01-14 10:25:00,71.4,71.4,71.37,71.37,400.0,57.7848,57.7848,57.7605,57.7605,400.0
2019-01-14 10:30:00,71.33,71.5,71.33,71.5,700.0,57.7282,57.8658,57.7282,57.8658,700.0
2019-01-14 10:35:00,71.49,71.49,71.49,71.49,200.0,57.8577,57.8577,57.8577,57.8577,200.0
2019-01-14 10:40:00,71.5,71.53,71.5,71.5,8016.0,57.8658,57.89,57.8658,57.8658,8016.0
2019-01-14 10:45:00,71.5,71.52,71.44,71.44,5271.0,57.8658,57.8819,57.8172,57.8172,5271.0
2019-01-14 10:50:00,71.47,71.47,71.41,71.41,400.0,57.8415,57.8415,57.7929,57.7929,400.0
2019-01-14 10:55:00,71.43,71.48,71.43,71.46,400.0,57.8091,57.8496,57.8091,57.8334,400.0
2019-01-14 11:00:00,71.44,71.5,71.44,71.5,600.0,57.8172,57.8658,57.8172,57.8658,600.0
2019-01-14 11:05:00,71.45,71.45,71.45,71.45,100.0,57.8253,57.8253,57.8253,57.8253,100.0
2019-01-14 11:10:00,71.41,71.42,71.41,71.42,400.0,57.7929,57.801,57.7929,57.801,400.0
2019-01-14 11:15:00,71.45,71.45,71.39,71.39,200.0,57.8253,57.8253,57.7767,57.7767,200.0
2019-01-14 11:20:00,71.33,71.33,71.28,71.28,200.0,57.7282,57.7282,57.6877,57.6877,200.0
2019-01-14 11:25:00,71.26,71.3,71.25,71.25,800.0,57.6715,57.7039,57.6634,57.6634,800.0
2019-01-14 11:30:00,71.2,71.26,71.2,71.26,1400.0,57.623,57.6715,57.623,57.6715,1400.0
2019-01-14 11:35:00,71.22,71.26,71.22,71.26,200.0,57.6391,57.6715,57.6391,57.6715,200.0
2019-01-14 11:40:00,71.22,71.23,71.19,71.19,500.0,57.6391,57.6472,57.6149,57.6149,500.0
2019-01-14 11:45:00,71.11,71.11,71.05,71.05,400.0,57.5501,57.5501,57.5016,57.5016,400.0
2019-01-14 11:50:00,71.12,71.12,71.1,71.1,200.0,57.5582,57.5582,57.542,57.542,200.0
2019-01-14 11:55:00,71.12,71.2,71.12,71.2,300.0,57.5582,57.623,57.5582,57.623,300.0
2019-01-14 12:00:00,71.17,71.17,71.13,71.15,900.0,57.5987,57.5987,57.5663,57.5825,900.0
2019-01-14 12:05:00,71.25,71.25,71.11,71.11,700.0,57.6634,57.6634,57.5501,57.5501,700.0
2019-01-14 12:10:00,71.1,71.15,71.1,71.15,215.0,57.542,57.5825,57.542,57.5825,215.0
2019-01-14 12:15:00,71.15,71.2,71.15,71.2,500.0,57.5825,57.623,57.5825,57.623,500.0
2019-01-14 12:20:00,71.18,71.18,71.14,71.18,400.0,57.6068,57.6068,57.5744,57.6068,400.0
2019-01-14 12:25:00,71.18,71.18,71.18,71.18,0.0,57.6068,57.6068,57.6068,57.6068,0.0
2019-01-14 12:30:00,71.05,71.05,71.02,71.02,200.0,57.5016,57.5016,57.4773,57.4773,200.0
2019-01-14 12:35:00,71.08,71.14,71.08,71.14,400.0,57.5258,57.5744,57.5258,57.5744,400.0
2019-01-14 12:40:00,71.12,71.12,71.05,71.05,500.0,57.5582,57.5582,57.5016,57.5016,500.0
2019-01-14 12:45:00,71.05,71.05,70.99,70.99,200.0,57.5016,57.5016,57.453,57.453,200.0
2019-01-14 12:50:00,70.96,70.96,70.95,70.95,300.0,57.4287,57.4287,57.4206,57.4206,300.0
2019-01-14 12:55:00,70.95,70.98,70.93,70.98,300.0,57.4206,57.4449,57.4044,57.4449,300.0
2019-01-14 13:00:00,71.06,71.06,71.06,71.06,100.0,57.5097,57.5097,57.5097,57.5097,100.0
2019-01-14 13:05:00,71.05,71.05,71.03,71.03,1400.0,57.5016,57.5016,57.4854,57.4854,1400.0
2019-01-14 13:10:00,71.02,71.02,70.98,70.98,500.0,57.4773,57.4773,57.4449,57.4449,500.0
2019-01-14 13:15:00,70.96,70.96,70.94,70.94,200.0,57.4287,57.4287,57.4125,57.4125,200.0
2019-01-14 13:20:00,71.05,71.05,71.02,71.02,200.0,57.5016,57.5016,57.4773,57.4773,200.0
2019-01-14 13:25:00,71.04,71.04,71.02,71.02,300.0,57.4935,57.4935,57.4773,57.4773,300.0
2019-01-14 13:30:00,71.04,71.04,71.03,71.03,300.0,57.4935,57.4935,57.4854,57.4854,300.0
2019-01-14 13:35:00,71.03,71.03,71.03,71.03,200.0,57.4854,57.4854,57.4854,57.4854,200.0
2019-01-14 13:40:00,71.05,71.05,71.04,71.04,300.0,57.5016,57.5016,57.4935,57.4935,300.0
2019-01-14 13:45:00,71.05,71.09,71.0,71.07,1400.0,57.5016,57.5339,57.4611,57.5178,1400.0
2019-01-14 13:50:00,71.09,71.09,71.06,71.06,400.0,57.5339,57.5339,57.5097,57.5097,400.0
2019-01-14 13:55:00,71.08,71.08,71.08,71.08,100.0,57.5258,57.5258,57.5258,57.5258,100.0
2019-01-14 14:00:00,71.08,71.08,71.06,71.07,1600.0,57.5258,57.5258,57.5097,57.5178,1600.0
2019-01-14 14:05:00,71.12,71.12,71.05,71.05,800.0,57.5582,57.5582,57.5016,57.5016,800.0
2019-01-14 14:10:00,71.1,71.1,71.09,71.1,300.0,57.542,57.542,57.5339,57.542,300.0
2019-01-14 14:15:00,71.07,71.07,71.07,71.07,100.0,57.5178,57.5178,57.5178,57.5178,100.0
2019-01-14 14:20:00,71.11,71.11,71.08,71.11,400.0,57.5501,57.5501,57.5258,57.5501,400.0
2019-01-14 14:25:00,71.11,71.11,71.07,71.07,500.0,57.5501,57.5501,57.5178,57.5178,500.0
2019-01-14 14:30:00,71.04,71.05,71.03,71.03,400.0,57.4935,57.5016,57.4854,57.4854,400.0
2019-01-14 14:35:00,71.05,71.07,71.05,71.07,400.0,57.5016,57.5178,57.5016,57.5178,400.0
2019-01-14 14:40:00,71.06,71.09,71.05,71.07,500.0,57.5097,57.5339,57.5016,57.5178,500.0
2019-01-14 14:45:00,71.06,71.1,71.06,71.1,900.0,57.5097,57.542,57.5097,57.542,900.0
2019-01-14 14:50:00,71.14,71.17,71.14,71.15,600.0,57.5744,57.5987,57.5744,57.5825,600.0
2019-01-14 14:55:00,71.16,71.17,71.15,71.17,1400.0,57.5906,57.5987,57.5825,57.5987,1400.0
2019-01-14 15:00:00,71.17,71.21,71.17,71.21,300.0,57.5987,57.6311,57.5987,57.6311,300.0
2019-01-14 15:05:00,71.29,71.29,71.29,71.29,400.0,57.6958,57.6958,57.6958,57.6958,400.0
2019-01-14 15:10:00,71.29,71.29,71.19,71.21,1200.0,57.6958,57.6958,57.6149,57.6311,1200.0
2019-01-14 15:15:00,71.22,71.23,71.12,71.23,1300.0,57.6391,57.6472,57.5582,57.6472,1300.0
2019-01-14 15:20:00,71.28,71.28,71.18,71.18,600.0,57.6877,57.6877,57.6068,57.6068,600.0
2019-01-14 15:25:00,71.18,71.18,71.14,71.17,500.0,57.6068,57.6068,57.5744,57.5987,500.0
2019-01-14 15:30:00,71.15,71.15,71.11,71.12,1100.0,57.5825,57.5825,57.5501,57.5582,1100.0
2019-01-14 15:35:00,71.1,71.22,71.1,71.22,700.0,57.542,57.6391,57.542,57.6391,700.0
2019-01-14 15:40:00,71.2,71.2,71.15,71.17,800.0,57.623,57.623,57.5825,57.5987,800.0
2019-01-14 15:45:00,71.14,71.17,71.04,71.1,2700.0,57.5744,57.5987,57.4935,57.542,2700.0
2019-01-14 15:50:00,71.11,71.15,71.1,71.13,1500.0,57.5501,57.5825,57.542,57.5663,1500.0
2019-01-14 15:55:00,71.13,71.22,71.11,71.19,2908.0,57.5663,57.6391,57.5501,57.6149,2908.0
2019-01-15 09:30:00,71.32,71.56,71.32,71.56,400.0,57.7201,57.9143,57.7201,57.9143,400.0
2019-01-15 09:35:00,71.4,71.69,71.4,71.69,200.0,57.7848,58.0195,57.7848,58.0195,200.0
2019-01-15 09:40:00,71.83,71.83,71.74,71.74,200.0,58.1328,58.1328,58.06,58.06,200.0
2019-01-15 09:45:00,71.71,71.86,71.71,71.86,200.0,58.0357,58.1571,58.0357,58.1571,200.0
2019-01-15 09:50:00,71.83,71.92,71.83,71.84,500.0,58.1328,58.2057,58.1328,58.1409,500.0
2019-01-15 09:55:00,71.93,72.1,71.91,72.08,1650.0,58.2138,58.3513,58.1976,58.3352,1650.0
2019-01-15 10:00:00,72.1,72.29,72.07,72.25,1700.0,58.3513,58.5051,58.3271,58.4727,1700.0
2019-01-15 10:05:00,72.18,72.18,72.18,72.18,100.0,58.4161,58.4161,58.4161,58.4161,100.0
2019-01-15 10:10:00,72.17,72.17,72.14,72.14,200.0,58.408,58.408,58.3837,58.3837,200.0
2019-01-15 10:15:00,72.06,72.14,72.06,72.14,300.0,58.319,58.3837,58.319,58.3837,300.0
2019-01-15 10:20:00,72.09,72.09,72.04,72.08,500.0,58.3432,58.3432,58.3028,58.3352,500.0
2019-01-15 10:25:00,72.06,72.1,72.06,72.1,200.0,58.319,58.3513,58.319,58.3513,200.0
2019-01-15 10:30:00,72.1,72.11,72.09,72.09,300.0,58.3513,58.3594,58.3432,58.3432,300.0
2019-01-15 10:35:00,72.04,72.09,72.04,72.09,200.0,58.3028,58.3432,58.3028,58.3432,200.0
2019-01-15 10:40:00,72.1,72.13,72.07,72.13,2981.0,58.3513,58.3756,58.3271,58.3756,2981.0
2019-01-15 10:45:00,72.19,72.19,72.14,72.14,300.0,58.4242,58.4242,58.3837,58.3837,300.0
2019-01-15 10:50:00,72.2,72.33,72.2,72.32,800.0,58.4323,58.5375,58.4323,58.5294,800.0
2019-01-15 10:55:00,72.35,72.38,72.32,72.32,700.0,58.5537,58.5779,58.5294,58.5294,700.0
2019-01-15 11:00:00,72.36,72.36,72.3,72.34,700.0,58.5618,58.5618,58.5132,58.5456,700.0
2019-01-15 11:05:00,72.44,72.58,72.44,72.55,800.0,58.6265,58.7398,58.6265,58.7155,800.0
2019-01-15 11:10:00,72.57,72.57,72.42,72.42,500.0,58.7317,58.7317,58.6103,58.6103,500.0
2019-01-15 11:15:00,72.34,72.39,72.34,72.38,500.0,58.5456,58.586,58.5456,58.5779,500.0
2019-01-15 11:20:00,72.4,72.42,72.38,72.38,400.0,58.5941,58.6103,58.5779,58.5779,400.0
2019-01-15 11:25:00,72.3,72.36,72.3,72.36,400.0,58.5132,58.5618,58.5132,58.5618,400.0
2019-01-15 11:30:00,72.41,72.43,72.39,72.39,600.0,58.6022,58.6184,58.586,58.586,600.0
2019-01-15 11:35:00,72.35,72.35,72.31,72.31,700.0,58.5537,58.5537,58.5213,58.5213,700.0
2019-01-15 11:40:00,72.29,72.35,72.29,72.29,600.0,58.5051,58.5537,58.5051,58.5051,600.0
2019-01-15 11:45:00,72.29,72.29,72.29,72.29,0.0,58.5051,58.5051,58.5051,58.5051,0.0
2019-01-15 11:50:00,72.3,72.31,72.26,72.26,400.0,58.5132,58.5213,58.4808,58.4808,400.0
2019-01-15 11:55:00,72.27,72.36,72.27,72.27,400.0,58.4889,58.5618,58.4889,58.4889,400.0
2019-01-15 12:00:00,72.3,72.38,72.3,72.38,500.0,58.5132,58.5779,58.5132,58.5779,500.0
2019-01-15 12:05:00,72.31,72.31,72.29,72.29,200.0,58.5213,58.5213,58.5051,58.5051,200.0
2019-01-15 12:10:00,72.37,72.41,72.37,72.4,400.0,58.5699,58.6022,58.5699,58.5941,400.0
2019-01-15 12:15:00,72.38,72.38,72.38,72.38,100.0,58.5779,58.5779,58.5779,58.5779,100.0
2019-01-15 12:20:00,72.4,72.45,72.4,72.45,200.0,58.5941,58.6346,58.5941,58.6346,200.0
2019-01-15 12:25:00,72.45,72.46,72.44,72.46,600.0,58.6346,58.6427,58.6265,58.6427,600.0
2019-01-15 12:30:00,72.4,72.4,72.4,72.4,100.0,58.5941,58.5941,58.5941,58.5941,100.0
2019-01-15 12:35:00,72.39,72.4,72.37,72.38,700.0,58.586,58.5941,58.5699,58.5779,700.0
2019-01-15 12:40:00,72.33,72.33,72.33,72.33,200.0,58.5375,58.5375,58.5375,58.5375,200.0
2019-01-15 12:45:00,72.24,72.29,72.24,72.26,700.0,58.4646,58.5051,58.4646,58.4808,700.0
2019-01-15 12:50:00,72.24,72.24,72.19,72.23,600.0,58.4646,58.4646,58.4242,58.4566,600.0
2019-01-15 12:55:00,72.26,72.26,72.22,72.22,300.0,58.4808,58.4808,58.4485,58.4485,300.0
2019-01-15 13:00:00,72.26,72.26,72.24,72.24,200.0,58.4808,58.4808,58.4646,58.4646,200.0
2019-01-15 13:05:00,72.21,72.24,72.21,72.24,300.0,58.4404,58.4646,58.4404,58.4646,300.0
2019-01-15 13:10:00,72.18,72.18,72.14,72.14,1000.0,58.4161,58.4161,58.3837,58.3837,1000.0
2019-01-15 13:15:00,72.17,72.17,72.17,72.17,100.0,58.408,58.408,58.408,58.408,100.0
2019-01-15 13:20:00,72.18,72.26,72.18,72.26,300.0,58.4161,58.4808,58.4161,58.4808,300.0
2019-01-15 13:25:00,72.22,72.24,72.22,72.24,200.0,58.4485,58.4646,58.4485,58.4646,200.0
2019-01-15 13:30:00,72.33,72.35,72.33,72.35,300.0,58.5375,58.5537,58.5375,58.5537,300.0
2019-01-15 13:35:00,72.38,72.41,72.37,72.4,700.0,58.5779,58.6022,58.5699,58.5941,700.0
2019-01-15 13:40:00,72.4,72.4,72.34,72.34,400.0,58.5941,58.5941,58.5456,58.5456,400.0
2019-01-15 13:45:00,72.35,72.39,72.35,72.39,300.0,58.5537,58.586,58.5537,58.586,300.0
2019-01-15 13:50:00,72.37,72.37,72.3,72.3,200.0,58.5699,58.5699,58.5132,58.5132,200.0
2019-01-15 13:55:00,72.31,72.33,72.3,72.33,500.0,58.5213,58.5375,58.5132,58.5375,500.0
2019-01-15 14:00:00,72.31,72.39,72.31,72.31,500.0,58.5213,58.586,58.5213,58.5213,500.0
2019-01-15 14:05:00,72.33,72.38,72.33,72.38,400.0,58.5375,58.5779,58.5375,58.5779,400.0
2019-01-15 14:10:00,72.38,72.42,72.37,72.42,507.0,58.5779,58.6103,58.5699,58.6103,507.0
2019-01-15 14:15:00,72.38,72.38,72.32,72.35,400.0,58.5779,58.5779,58.5294,58.5537,400.0
2019-01-15 14:20:00,72.35,72.35,72.32,72.32,400.0,58.5537,58.5537,58.5294,58.5294,400.0
2019-01-15 14:25:00,72.34,72.35,72.26,72.26,964.0,58.5456,58.5537,58.4808,58.4808,964.0
2019-01-15 14:30:00,72.24,72.24,72.24,72.24,160.0,58.4646,58.4646,58.4646,58.4646,160.0
2019-01-15 14:35:00,72.12,72.13,72.12,72.13,200.0,58.3675,58.3756,58.3675,58.3756,200.0
2019-01-15 14:40:00,72.14,72.14,72.14,72.14,100.0,58.3837,58.3837,58.3837,58.3837,100.0
2019-01-15 14:45:00,72.16,72.16,72.13,72.16,400.0,58.3999,58.3999,58.3756,58.3999,400.0
2019-01-15 14:50:00,72.11,72.17,72.11,72.17,300.0,58.3594,58.408,58.3594,58.408,300.0
2019-01-15 14:55:00,72.17,72.17,72.17,72.17,0.0,58.408,58.408,58.408,58.408,0.0
2019-01-15 15:00:00,72.21,72.21,72.2,72.2,300.0,58.4404,58.4404,58.4323,58.4323,300.0
2019-01-15 15:05:00,72.23,72.25,72.23,72.25,400.0,58.4566,58.4727,58.4566,58.4727,400.0
2019-01-15 15:10:00,72.26,72.28,72.26,72.27,600.0,58.4808,58.497,58.4808,58.4889,600.0
2019-01-15 15:15:00,72.3,72.3,72.19,72.19,300.0,58.5132,58.5132,58.4242,58.4242,300.0
2019-01-15 15:20:00,72.18,72.18,72.18,72.18,100.0,58.4161,58.4161,58.4161,58.4161,100.0
2019-01-15 15:25:00,72.09,72.14,72.06,72.12,700.0,58.3432,58.3837,58.319,58.3675,700.0
2019-01-15 15:30:00,72.14,72.24,72.14,72.21,1000.0,58.3837,58.4646,58.3837,58.4404,1000.0
2019-01-15 15:35:00,72.17,72.19,72.13,72.19,700.0,58.408,58.4242,58.3756,58.4242,700.0
2019-01-15 15:40:00,72.16,72.32,72.14,72.31,2500.0,58.3999,58.5294,58.3837,58.5213,2500.0
2019-01-15 15:45:00,72.39,72.43,72.33,72.34,2100.0,58.586,58.6184,58.5375,58.5456,2100.0
2019-01-15 15:50:00,72.31,72.35,72.29,72.29,2269.0,58.5213,58.5537,58.5051,58.5051,2269.0
2019-01-15 15:55:00,72.3,72.36,72.26,72.36,2756.0,58.5132,58.5618,58.4808,58.5618,2756.0
2019-01-16 09:30:00,72.42,72.55,72.4,72.46,500.0,58.6103,58.7155,58.5941,58.6427,500.0
2019-01-16 09:35:00,72.54,72.58,72.54,72.57,300.0,58.7074,58.7398,58.7074,58.7317,300.0
2019-01-16 09:40:00,72.56,72.56,72.31,72.37,500.0,58.7236,58.7236,58.5213,58.5699,500.0
2019-01-16 09:45:00,72.32,72.32,72.09,72.1,600.0,58.5294,58.5294,58.3432,58.3513,600.0
2019-01-16 09:50:00,72.1,72.1,72.1,72.1,0.0,58.3513,58.3513,58.3513,58.3513,0.0
2019-01-16 09:55:00,72.1,72.1,72.1,72.1,0.0,58.3513,58.3513,58.3513,58.3513,0.0
2019-01-16 10:00:00,72.37,72.37,72.37,72.37,100.0,58.5699,58.5699,58.5699,58.5699,100.0
2019-01-16 10:05:00,72.26,72.26,72.12,72.12,400.0,58.4808,58.4808,58.3675,58.3675,400.0
2019-01-16 10:10:00,72.12,72.12,72.12,72.12,0.0,58.3675,58.3675,58.3675,58.3675,0.0
2019-01-16 10:15:00,72.33,72.33,72.23,72.23,700.0,58.5375,58.5375,58.4566,58.4566,700.0
2019-01-16 10:20:00,72.22,72.23,72.22,72.23,360.0,58.4485,58.4566,58.4485,58.4566,360.0
2019-01-16 10:25:00,72.32,72.32,72.32,72.32,100.0,58.5294,58.5294,58.5294,58.5294,100.0
2019-01-16 10:30:00,72.39,72.41,72.39,72.41,300.0,58.586,58.6022,58.586,58.6022,300.0
2019-01-16 10:35:00,72.42,72.42,72.38,72.38,300.0,58.6103,58.6103,58.5779,58.5779,300.0
2019-01-16 10:40:00,72.41,72.46,72.41,72.46,200.0,58.6022,58.6427,58.6022,58.6427,200.0
2019-01-16 10:45:00,72.4,72.4,72.39,72.39,300.0,58.5941,58.5941,58.586,58.586,300.0
2019-01-16 10:50:00,72.43,72.46,72.43,72.46,300.0,58.6184,58.6427,58.6184,58.6427,300.0
2019-01-16 10:55:00,72.51,72.55,72.51,72.54,300.0,58.6832,58.7155,58.6832,58.7074,300.0
2019-01-16 11:00:00,72.58,72.58,72.58,72.58,100.0,58.7398,58.7398,58.7398,58.7398,100.0
2019-01-16 11:05:00,72.42,72.45,72.42,72.44,600.0,58.6103,58.6346,58.6103,58.6265,600.0
2019-01-16 11:10:00,72.36,72.36,72.28,72.3,700.0,58.5618,58.5618,58.497,58.5132,700.0
2019-01-16 11:15:00,72.44,72.44,72.44,72.44,400.0,58.6265,58.6265,58.6265,58.6265,400.0
2019-01-16 11:20:00,72.44,72.44,72.44,72.44,0.0,58.6265,58.6265,58.6265,58.6265,0.0
2019-01-16 11:25:00,72.58,72.6,72.57,72.6,500.0,58.7398,58.756,58.7317,58.756,500.0
2019-01-16 11:30:00,72.61,72.61,72.44,72.44,300.0,58.7641,58.7641,58.6265,58.6265,300.0
2019-01-16 11:35:00,72.44,72.44,72.44,72.44,0.0,58.6265,58.6265,58.6265,58.6265,0.0
2019-01-16 11:40:00,72.59,72.61,72.59,72.61,400.0,58.7479,58.7641,58.7479,58.7641,400.0
2019-01-16 11:45:00,72.62,72.63,72.58,72.58,500.0,58.7722,58.7803,58.7398,58.7398,500.0
2019-01-16 11:50:00,72.59,72.64,72.59,72.64,500.0,58.7479,58.7884,58.7479,58.7884,500.0
2019-01-16 11:55:00,72.73,72.73,72.73,72.73,100.0,58.8612,58.8612,58.8612,58.8612,100.0
2019-01-16 12:00:00,72.7,72.7,72.7,72.7,100.0,58.8369,58.8369,58.8369,58.8369,100.0
2019-01-16 12:05:00,72.67,72.67,72.67,72.67,172.0,58.8126,58.8126,58.8126,58.8126,172.0
2019-01-16 12:10:00,72.69,72.74,72.69,72.74,400.0,58.8288,58.8693,58.8288,58.8693,400.0
2019-01-16 12:15:00,72.67,72.67,72.67,72.67,200.0,58.8126,58.8126,58.8126,58.8126,200.0
2019-01-16 12:20:00,72.72,72.72,72.62,72.62,400.0,58.8531,58.8531,58.7722,58.7722,400.0
2019-01-16 12:25:00,72.72,72.74,72.72,72.73,300.0,58.8531,58.8693,58.8531,58.8612,300.0
2019-01-16 12:30:00,72.75,72.75,72.7,72.7,200.0,58.8774,58.8774,58.8369,58.8369,200.0
2019-01-16 12:35:00,72.73,72.75,72.71,72.71,400.0,58.8612,58.8774,58.845,58.845,400.0
2019-01-16 12:40:00,72.69,72.69,72.67,72.67,1010.0,58.8288,58.8288,58.8126,58.8126,1010.0
2019-01-16 12:45:00,72.62,72.62,72.62,72.62,100.0,58.7722,58.7722,58.7722,58.7722,100.0
2019-01-16 12:50:00,72.63,72.66,72.63,72.66,400.0,58.7803,58.8046,58.7803,58.8046,400.0
2019-01-16 12:55:00,72.69,72.69,72.69,72.69,100.0,58.8288,58.8288,58.8288,58.8288,100.0
2019-01-16 13:00:00,72.71,72.78,72.71,72.77,500.0,58.845,58.9017,58.845,58.8936,500.0
2019-01-16 13:05:00,72.69,72.71,72.69,72.71,300.0,58.8288,58.845,58.8288,58.845,300.0
2019-01-16 13:10:00,72.72,72.74,72.72,72.74,300.0,58.8531,58.8693,58.8531,58.8693,300.0
2019-01-16 13:15:00,72.74,72.74,72.74,72.74,0.0,58.8693,58.8693,58.8693,58.8693,0.0
2019-01-16 13:20:00,72.75,72.76,72.74,72.76,440.0,58.8774,58.8855,58.8693,58.8855,440.0
2019-01-16 13:25:00,72.76,72.8,72.76,72.8,200.0,58.8855,58.9179,58.8855,58.9179,200.0
2019-01-16 13:30:00,72.78,72.78,72.78,72.78,100.0,58.9017,58.9017,58.9017,58.9017,100.0
2019-01-16 13:35:00,72.79,72.82,72.79,72.81,550.0,58.9098,58.934,58.9098,58.926,550.0
2019-01-16 13:40:00,72.77,72.77,72.77,72.77,100.0,58.8936,58.8936,58.8936,58.8936,100.0
2019-01-16 13:45:00,72.77,72.8,72.77,72.8,400.0,58.8936,58.9179,58.8936,58.9179,400.0
2019-01-16 13:50:00,72.8,72.8,72.8,72.8,0.0,58.9179,58.9179,58.9179,58.9179,0.0
2019-01-16 13:55:00,72.85,72.85,72.85,72.85,200.0,58.9583,58.9583,58.9583,58.9583,200.0
2019-01-16 14:00:00,72.88,72.96,72.88,72.96,400.0,58.9826,59.0473,58.9826,59.0473,400.0
2019-01-16 14:05:00,72.96,72.96,72.95,72.96,500.0,59.0473,59.0473,59.0393,59.0473,500.0
2019-01-16 14:10:00,72.9,72.9,72.89,72.89,300.0,58.9988,58.9988,58.9907,58.9907,300.0
2019-01-16 14:15:00,72.99,73.0,72.99,73.0,200.0,59.0716,59.0797,59.0716,59.0797,200.0
2019-01-16 14:20:00,73.05,73.05,73.05,73.05,100.0,59.1202,59.1202,59.1202,59.1202,100.0
2019-01-16 14:25:00,73.09,73.1,73.05,73.06,600.0,59.1526,59.1607,59.1202,59.1283,600.0
2019-01-16 14:30:00,73.07,73.07,73.05,73.06,300.0,59.1364,59.1364,59.1202,59.1283,300.0
2019-01-16 14:35:00,73.02,73.04,73.02,73.04,500.0,59.0959,59.1121,59.0959,59.1121,500.0
2019-01-16 14:40:00,73.0,73.01,72.98,72.98,300.0,59.0797,59.0878,59.0635,59.0635,300.0
2019-01-16 14:45:00,72.95,72.96,72.95,72.96,200.0,59.0393,59.0473,59.0393,59.0473,200.0
2019-01-16 14:50:00,72.93,72.93,72.86,72.87,975.0,59.0231,59.0231,58.9664,58.9745,975.0
2019-01-16 14:55:00,72.77,72.77,72.71,72.71,500.0,58.8936,58.8936,58.845,58.845,500.0
2019-01-16 15:00:00,72.74,72.76,72.72,72.74,839.0,58.8693,58.8855,58.8531,58.8693,839.0
2019-01-16 15:05:00,72.73,72.73,72.59,72.6,1700.0,58.8612,58.8612,58.7479,58.756,1700.0
2019-01-16 15:10:00,72.6,72.62,72.54,72.57,1100.0,58.756,58.7722,58.7074,58.7317,1100.0
2019-01-16 15:15:00,72.57,72.62,72.56,72.61,3399.0,58.7317,58.7722,58.7236,58.7641,3399.0
2019-01-16 15:20:00,72.6,72.67,72.59,72.67,1500.0,58.756,58.8126,58.7479,58.8126,1500.0
2019-01-16 15:25:00,72.66,72.67,72.66,72.67,1294.0,58.8046,58.8126,58.8046,58.8126,1294.0
2019-01-16 15:30:00,72.68,72.7,72.48,72.48,1100.0,58.8207,58.8369,58.6589,58.6589,1100.0
2019-01-16 15:35:00,72.52,72.62,72.52,72.62,700.0,58.6913,58.7722,58.6913,58.7722,700.0
2019-01-16 15:40:00,72.67,72.73,72.67,72.72,1000.0,58.8126,58.8612,58.8126,58.8531,1000.0
2019-01-16 15:45:00,72.71,72.74,72.63,72.69,900.0,58.845,58.8693,58.7803,58.8288,900.0
2019-01-16 15:50:00,72.7,72.71,72.56,72.58,2500.0,58.8369,58.845,58.7236,58.7398,2500.0
2019-01-16 15:55:00,72.59,72.65,72.55,72.63,3567.0,58.7479,58.7965,58.7155,58.7803,3567.0
2019-01-17 09:30:00,72.73,72.94,72.73,72.94,800.0,58.8612,59.0312,58.8612,59.0312,800.0
2019-01-17 09:35:00,73.05,73.05,72.83,72.99,1300.0,59.1202,59.1202,58.9421,59.0716,1300.0
2019-01-17 09:40:00,73.1,73.12,73.04,73.04,900.0,59.1607,59.1768,59.1121,59.1121,900.0
2019-01-17 09:45:00,73.0,73.1,73.0,73.09,1000.0,59.0797,59.1607,59.0797,59.1526,1000.0
2019-01-17 09:50:00,72.99,73.0,72.96,72.99,700.0,59.0716,59.0797,59.0473,59.0716,700.0
2019-01-17 09:55:00,72.91,72.91,72.83,72.86,400.0,59.0069,59.0069,58.9421,58.9664,400.0
2019-01-17 10:00:00,72.98,73.02,72.95,73.01,600.0,59.0635,59.0959,59.0393,59.0878,600.0
2019-01-17 10:05:00,73.03,73.05,72.94,72.94,1000.0,59.104,59.1202,59.0312,59.0312,1000.0
2019-01-17 10:10:00,72.97,72.97,72.91,72.91,600.0,59.0554,59.0554,59.0069,59.0069,600.0
2019-01-17 10:15:00,72.91,72.96,72.91,72.92,600.0,59.0069,59.0473,59.0069,59.015,600.0
2019-01-17 10:20:00,72.94,73.03,72.94,73.03,400.0,59.0312,59.104,59.0312,59.104,400.0
2019-01-17 10:25:00,72.97,72.97,72.96,72.96,200.0,59.0554,59.0554,59.0473,59.0473,200.0
2019-01-17 10:30:00,72.96,72.96,72.96,72.96,0.0,59.0473,59.0473,59.0473,59.0473,0.0
2019-01-17 10:35:00,72.95,73.0,72.95,73.0,300.0,59.0393,59.0797,59.0393,59.0797,300.0
2019-01-17 10:40:00,72.95,72.95,72.87,72.87,500.0,59.0393,59.0393,58.9745,58.9745,500.0
2019-01-17 10:45:00,72.72,72.72,72.65,72.67,600.0,58.8531,58.8531,58.7965,58.8126,600.0
2019-01-17 10:50:00,72.83,72.99,72.83,72.99,1000.0,58.9421,59.0716,58.9421,59.0716,1000.0
2019-01-17 10:55:00,72.98,72.99,72.85,72.98,1002.0,59.0635,59.0716,58.9583,59.0635,1002.0
2019-01-17 11:00:00,72.95,72.95,72.94,72.94,200.0,59.0393,59.0393,59.0312,59.0312,200.0
2019-01-17 11:05:00,73.01,73.01,73.0,73.0,300.0,59.0878,59.0878,59.0797,59.0797,300.0
2019-01-17 11:10:00,72.98,73.0,72.91,72.91,800.0,59.0635,59.0797,59.0069,59.0069,800.0
2019-01-17 11:15:00,72.91,72.91,72.82,72.82,400.0,59.0069,59.0069,58.934,58.934,400.0
2019-01-17 11:20:00,72.82,72.92,72.82,72.91,600.0,58.934,59.015,58.934,59.0069,600.0
2019-01-17 11:25:00,72.98,72.99,72.95,72.98,400.0,59.0635,59.0716,59.0393,59.0635,400.0
2019-01-17 11:30:00,72.98,72.98,72.97,72.97,400.0,59.0635,59.0635,59.0554,59.0554,400.0
2019-01-17 11:35:00,72.93,72.97,72.92,72.97,500.0,59.0231,59.0554,59.015,59.0554,500.0
2019-01-17 11:40:00,73.01,73.01,73.01,73.01,100.0,59.0878,59.0878,59.0878,59.0878,100.0
2019-01-17 11:45:00,72.94,73.03,72.94,73.03,200.0,59.0312,59.104,59.0312,59.104,200.0
2019-01-17 11:50:00,73.01,73.01,72.86,72.86,700.0,59.0878,59.0878,58.9664,58.9664,700.0
2019-01-17 11:55:00,72.86,72.86,72.85,72.85,200.0,58.9664,58.9664,58.9583,58.9583,200.0
2019-01-17 12:00:00,72.82,72.82,72.73,72.73,300.0,58.934,58.934,58.8612,58.8612,300.0
2019-01-17 12:05:00,72.71,72.71,72.51,72.52,700.0,58.845,58.845,58.6832,58.6913,700.0
2019-01-17 12:10:00,72.53,72.53,72.43,72.43,701.0,58.6993,58.6993,58.6184,58.6184,701.0
2019-01-17 12:15:00,72.43,72.46,72.43,72.46,400.0,58.6184,58.6427,58.6184,58.6427,400.0
2019-01-17 12:20:00,72.43,72.47,72.43,72.47,600.0,58.6184,58.6508,58.6184,58.6508,600.0
2019-01-17 12:25:00,72.42,72.47,72.42,72.47,804.0,58.6103,58.6508,58.6103,58.6508,804.0
2019-01-17 12:30:00,72.51,72.51,72.47,72.47,700.0,58.6832,58.6832,58.6508,58.6508,700.0
2019-01-17 12:35:00,72.48,72.56,72.48,72.5,1037.0,58.6589,58.7236,58.6589,58.6751,1037.0
2019-01-17 12:40:00,72.51,72.51,72.44,72.44,500.0,58.6832,58.6832,58.6265,58.6265,500.0
2019-01-17 12:45:00,72.41,72.41,72.35,72.35,300.0,58.6022,58.6022,58.5537,58.5537,300.0
2019-01-17 12:50:00,72.36,72.37,72.33,72.33,500.0,58.5618,58.5699,58.5375,58.5375,500.0
2019-01-17 12:55:00,72.32,72.32,72.3,72.3,600.0,58.5294,58.5294,58.5132,58.5132,600.0
2019-01-17 13:00:00,72.32,72.32,72.31,72.31,300.0,58.5294,58.5294,58.5213,58.5213,300.0
2019-01-17 13:05:00,72.29,72.29,72.29,72.29,100.0,58.5051,58.5051,58.5051,58.5051,100.0
2019-01-17 13:10:00,72.26,72.3,72.26,72.3,300.0,58.4808,58.5132,58.4808,58.5132,300.0
2019-01-17 13:15:00,72.3,72.3,72.26,72.26,200.0,58.5132,58.5132,58.4808,58.4808,200.0
2019-01-17 13:20:00,72.26,72.27,72.23,72.27,461.0,58.4808,58.4889,58.4566,58.4889,461.0
2019-01-17 13:25:00,72.36,72.38,72.36,72.38,200.0,58.5618,58.5779,58.5618,58.5779,200.0
2019-01-17 13:30:00,72.39,72.39,72.39,72.39,200.0,58.586,58.586,58.586,58.586,200.0
2019-01-17 13:35:00,72.39,72.42,72.39,72.42,400.0,58.586,58.6103,58.586,58.6103,400.0
2019-01-17 13:40:00,72.45,72.45,72.44,72.44,300.0,58.6346,58.6346,58.6265,58.6265,300.0
2019-01-17 13:45:00,72.44,72.44,72.44,72.44,100.0,58.6265,58.6265,58.6265,58.6265,100.0
2019-01-17 13:50:00,72.42,72.47,72.42,72.47,600.0,58.6103,58.6508,58.6103,58.6508,600.0
2019-01-17 13:55:00,72.5,72.5,72.46,72.46,400.0,58.6751,58.6751,58.6427,58.6427,400.0
2019-01-17 14:00:00,72.5,72.55,72.5,72.55,500.0,58.6751,58.7155,58.6751,58.7155,500.0
2019-01-17 14:05:00,72.57,72.57,72.51,72.51,700.0,58.7317,58.7317,58.6832,58.6832,700.0
2019-01-17 14:10:00,72.51,72.51,72.47,72.47,2200.0,58.6832,58.6832,58.6508,58.6508,2200.0
2019-01-17 14:15:00,72.49,72.51,72.49,72.5,800.0,58.667,58.6832,58.667,58.6751,800.0
2019-01-17 14:20:00,72.5,72.5,72.45,72.45,527.0,58.6751,58.6751,58.6346,58.6346,527.0
2019-01-17 14:25:00,72.44,72.45,72.41,72.45,500.0,58.6265,58.6346,58.6022,58.6346,500.0
2019-01-17 14:30:00,72.42,72.42,72.42,72.42,100.0,58.6103,58.6103,58.6103,58.6103,100.0
2019-01-17 14:35:00,72.44,72.55,72.41,72.55,1300.0,58.6265,58.7155,58.6022,58.7155,1300.0
2019-01-17 14:40:00,72.51,72.69,72.51,72.64,1000.0,58.6832,58.8288,58.6832,58.7884,1000.0
2019-01-17 14:45:00,72.67,72.68,72.61,72.61,400.0,58.8126,58.8207,58.7641,58.7641,400.0
2019-01-17 14:50:00,72.59,72.64,72.57,72.63,1108.0,58.7479,58.7884,58.7317,58.7803,1108.0
2019-01-17 14:55:00,72.55,72.56,72.54,72.55,800.0,58.7155,58.7236,58.7074,58.7155,800.0
2019-01-17 15:00:00,72.54,72.59,72.43,72.43,900.0,58.7074,58.7479,58.6184,58.6184,900.0
2019-01-17 15:05:00,72.42,72.51,72.42,72.48,500.0,58.6103,58.6832,58.6103,58.6589,500.0
2019-01-17 15:10:00,72.55,72.72,72.55,72.7,2078.0,58.7155,58.8531,58.7155,58.8369,2078.0
2019-01-17 15:15:00,72.65,72.69,72.64,72.64,900.0,58.7965,58.8288,58.7884,58.7884,900.0
2019-01-17 15:20:00,72.74,72.81,72.71,72.71,805.0,58.8693,58.926,58.845,58.845,805.0
2019-01-17 15:25:00,72.71,72.71,72.6,72.6,977.0,58.845,58.845,58.756,58.756,977.0
2019-01-17 15:30:00,72.73,72.82,72.73,72.78,600.0,58.8612,58.934,58.8612,58.9017,600.0
2019-01-17 15:35:00,72.81,72.85,72.76,72.76,1623.0,58.926,58.9583,58.8855,58.8855,1623.0
2019-01-17 15:40:00,72.76,72.81,72.74,72.81,1455.0,58.8855,58.926,58.8693,58.926,1455.0
2019-01-17 15:45:00,72.81,72.87,72.57,72.57,2621.0,58.926,58.9745,58.7317,58.7317,2621.0
2019-01-17 15:50:00,72.59,72.6,72.48,72.6,3535.0,58.7479,58.756,58.6589,58.756,3535.0
2019-01-17 15:55:00,72.58,72.73,72.58,72.69,2100.0,58.7398,58.8612,58.7398,58.8288,2100.0
2019-01-18 09:30:00,72.77,73.07,72.77,73.04,600.0,58.8936,59.1364,58.8936,59.1121,600.0
2019-01-18 09:35:00,73.05,73.11,73.05,73.11,500.0,59.1202,59.1687,59.1202,59.1687,500.0
2019-01-18 09:40:00,73.04,73.09,72.85,72.85,800.0,59.1121,59.1526,58.9583,58.9583,800.0
2019-01-18 09:45:00,72.85,72.91,72.77,72.83,700.0,58.9583,59.0069,58.8936,58.9421,700.0
2019-01-18 09:50:00,72.69,72.69,72.65,72.65,500.0,58.8288,58.8288,58.7965,58.7965,500.0
2019-01-18 09:55:00,72.56,72.62,72.5,72.62,500.0,58.7236,58.7722,58.6751,58.7722,500.0
2019-01-18 10:00:00,72.6,72.6,72.6,72.6,100.0,58.756,58.756,58.756,58.756,100.0
2019-01-18 10:05:00,72.65,72.65,72.61,72.61,200.0,58.7965,58.7965,58.7641,58.7641,200.0
2019-01-18 10:10:00,72.58,72.58,72.45,72.45,600.0,58.7398,58.7398,58.6346,58.6346,600.0
2019-01-18 10:15:00,72.49,72.63,72.49,72.63,1000.0,58.667,58.7803,58.667,58.7803,1000.0
2019-01-18 10:20:00,72.51,72.51,72.51,72.51,100.0,58.6832,58.6832,58.6832,58.6832,100.0
2019-01-18 10:25:00,72.6,72.6,72.53,72.53,300.0,58.756,58.756,58.6993,58.6993,300.0
2019-01-18 10:30:00,72.74,72.76,72.74,72.76,300.0,58.8693,58.8855,58.8693,58.8855,300.0
2019-01-18 10:35:00,72.73,72.73,72.59,72.59,1394.0,58.8612,58.8612,58.7479,58.7479,1394.0
2019-01-18 10:40:00,72.65,72.83,72.6,72.81,700.0,58.7965,58.9421,58.756,58.926,700.0
2019-01-18 10:45:00,72.93,72.93,72.92,72.93,300.0,59.0231,59.0231,59.015,59.0231,300.0
2019-01-18 10:50:00,72.94,72.94,72.9,72.94,602.0,59.0312,59.0312,58.9988,59.0312,602.0
2019-01-18 10:55:00,72.92,72.92,72.86,72.86,700.0,59.015,59.015,58.9664,58.9664,700.0
2019-01-18 11:00:00,72.83,72.91,72.82,72.91,1400.0,58.9421,59.0069,58.934,59.0069,1400.0
2019-01-18 11:05:00,72.93,72.96,72.86,72.86,600.0,59.0231,59.0473,58.9664,58.9664,600.0
2019-01-18 11:10:00,72.8,72.8,72.73,72.73,400.0,58.9179,58.9179,58.8612,58.8612,400.0
2019-01-18 11:15:00,72.77,72.77,72.75,72.75,200.0,58.8936,58.8936,58.8774,58.8774,200.0
2019-01-18 11:20:00,72.74,72.84,72.72,72.84,700.0,58.8693,58.9502,58.8531,58.9502,700.0
2019-01-18 11:25:00,72.86,72.89,72.85,72.88,900.0,58.9664,58.9907,58.9583,58.9826,900.0
2019-01-18 11:30:00,72.88,72.88,72.88,72.88,200.0,58.9826,58.9826,58.9826,58.9826,200.0
2019-01-18 11:35:00,72.89,72.89,72.89,72.89,100.0,58.9907,58.9907,58.9907,58.9907,100.0
2019-01-18 11:40:00,72.89,72.95,72.89,72.93,900.0,58.9907,59.0393,58.9907,59.0231,900.0
2019-01-18 11:45:00,72.9,72.9,72.87,72.87,200.0,58.9988,58.9988,58.9745,58.9745,200.0
2019-01-18 11:50:00,72.87,72.87,72.87,72.87,100.0,58.9745,58.9745,58.9745,58.9745,100.0
2019-01-18 11:55:00,72.9,72.92,72.9,72.92,200.0,58.9988,59.015,58.9988,59.015,200.0
2019-01-18 12:00:00,72.98,72.98,72.96,72.96,200.0,59.0635,59.0635,59.0473,59.0473,200.0
2019-01-18 12:05:00,72.96,72.96,72.96,72.96,0.0,59.0473,59.0473,59.0473,59.0473,0.0
2019-01-18 12:10:00,72.86,72.98,72.86,72.98,600.0,58.9664,59.0635,58.9664,59.0635,600.0
2019-01-18 12:15:00,73.0,73.0,72.93,72.93,400.0,59.0797,59.0797,59.0231,59.0231,400.0
2019-01-18 12:20:00,72.97,73.0,72.97,72.99,400.0,59.0554,59.0797,59.0554,59.0716,400.0
2019-01-18 12:25:00,73.0,73.0,72.96,73.0,1900.0,59.0797,59.0797,59.0473,59.0797,1900.0
2019-01-18 12:30:00,73.0,73.0,72.98,73.0,1300.0,59.0797,59.0797,59.0635,59.0797,1300.0
2019-01-18 12:35:00,72.97,72.97,72.95,72.95,400.0,59.0554,59.0554,59.0393,59.0393,400.0
2019-01-18 12:40:00,72.94,72.94,72.85,72.85,1200.0,59.0312,59.0312,58.9583,58.9583,1200.0
2019-01-18 12:45:00,72.76,72.76,72.76,72.76,100.0,58.8855,58.8855,58.8855,58.8855,100.0
2019-01-18 12:50:00,72.75,72.76,72.75,72.76,300.0,58.8774,58.8855,58.8774,58.8855,300.0
2019-01-18 12:55:00,72.78,72.9,72.78,72.9,400.0,58.9017,58.9988,58.9017,58.9988,400.0
2019-01-18 13:00:00,72.89,72.89,72.85,72.85,300.0,58.9907,58.9907,58.9583,58.9583,300.0
2019-01-18 13:05:00,72.81,72.83,72.81,72.83,300.0,58.926,58.9421,58.926,58.9421,300.0
2019-01-18 13:10:00,72.86,72.87,72.86,72.87,200.0,58.9664,58.9745,58.9664,58.9745,200.0
2019-01-18 13:15:00,72.83,72.83,72.81,72.81,200.0,58.9421,58.9421,58.926,58.926,200.0
2019-01-18 13:20:00,72.82,72.83,72.82,72.83,400.0,58.934,58.9421,58.934,58.9421,400.0
2019-01-18 13:25:00,72.76,72.76,72.76,72.76,100.0,58.8855,58.8855,58.8855,58.8855,100.0
2019-01-18 13:30:00,72.75,72.75,72.72,72.72,200.0,58.8774,58.8774,58.8531,58.8531,200.0
2019-01-18 13:35:00,72.72,72.72,72.72,72.72,0.0,58.8531,58.8531,58.8531,58.8531,0.0
2019-01-18 13:40:00,72.77,72.77,72.75,72.76,300.0,58.8936,58.8936,58.8774,58.8855,300.0
2019-01-18 13:45:00,72.69,72.79,72.69,72.74,800.0,58.8288,58.9098,58.8288,58.8693,800.0
2019-01-18 13:50:00,72.75,72.79,72.75,72.79,700.0,58.8774,58.9098,58.8774,58.9098,700.0
2019-01-18 13:55:00,72.79,72.8,72.74,72.74,500.0,58.9098,58.9179,58.8693,58.8693,500.0
2019-01-18 14:00:00,72.77,72.77,72.77,72.77,100.0,58.8936,58.8936,58.8936,58.8936,100.0
2019-01-18 14:05:00,72.78,72.8,72.78,72.8,900.0,58.9017,58.9179,58.9017,58.9179,900.0
2019-01-18 14:10:00,72.82,72.83,72.81,72.83,1000.0,58.934,58.9421,58.926,58.9421,1000.0
2019-01-18 14:15:00,72.84,72.84,72.79,72.8,1000.0,58.9502,58.9502,58.9098,58.9179,1000.0
2019-01-18 14:20:00,72.74,72.75,72.73,72.73,500.0,58.8693,58.8774,58.8612,58.8612,500.0
2019-01-18 14:25:00,72.74,72.74,72.69,72.69,300.0,58.8693,58.8693,58.8288,58.8288,300.0
2019-01-18 14:30:00,72.67,72.67,72.67,72.67,100.0,58.8126,58.8126,58.8126,58.8126,100.0
2019-01-18 14:35:00,72.75,72.77,72.73,72.75,500.0,58.8774,58.8936,58.8612,58.8774,500.0
2019-01-18 14:40:00,72.78,72.78,72.78,72.78,200.0,58.9017,58.9017,58.9017,58.9017,200.0
2019-01-18 14:45:00,72.76,72.76,72.73,72.76,300.0,58.8855,58.8855,58.8612,58.8855,300.0
2019-01-18 14:50:00,72.76,72.76,72.76,72.76,0.0,58.8855,58.8855,58.8855,58.8855,0.0
2019-01-18 14:55:00,72.89,72.89,72.82,72.82,400.0,58.9907,58.9907,58.934,58.934,400.0
2019-01-18 15:00:00,72.8,72.82,72.79,72.82,700.0,58.9179,58.934,58.9098,58.934,700.0
2019-01-18 15:05:00,72.76,72.76,72.76,72.76,200.0,58.8855,58.8855,58.8855,58.8855,200.0
2019-01-18 15:10:00,72.76,72.85,72.76,72.85,651.0,58.8855,58.9583,58.8855,58.9583,651.0
2019-01-18 15:15:00,72.76,72.76,72.72,72.74,1168.0,58.8855,58.8855,58.8531,58.8693,1168.0
2019-01-18 15:20:00,72.73,72.74,72.66,72.66,1015.0,58.8612,58.8693,58.8046,58.8046,1015.0
2019-01-18 15:25:00,72.65,72.72,72.65,72.72,511.0,58.7965,58.8531,58.7965,58.8531,511.0
2019-01-18 15:30:00,72.72,72.75,72.72,72.72,800.0,58.8531,58.8774,58.8531,58.8531,800.0
2019-01-18 15:35:00,72.74,72.77,72.73,72.76,800.0,58.8693,58.8936,58.8612,58.8855,800.0
2019-01-18 15:40:00,72.81,72.93,72.81,72.93,1600.0,58.926,59.0231,58.926,59.0231,1600.0
2019-01-18 15:45:00,72.95,72.96,72.86,72.86,1100.0,59.0393,59.0473,58.9664,58.9664,1100.0
2019-01-18 15:50:00,72.82,72.91,72.76,72.91,2000.0,58.934,59.0069,58.8855,59.0069,2000.0
2019-01-18 15:55:00,72.92,73.05,72.89,73.05,3607.0,59.015,59.1202,58.9907,59.1202,3607.0
2019-01-22 09:30:00,73.45,73.48,73.31,73.41,900.0,59.4439,59.4682,59.3306,59.4115,900.0
2019-01-22 09:35:00,73.21,73.49,73.21,73.42,800.0,59.2497,59.4763,59.2497,59.4196,800.0
2019-01-22 09:40:00,73.43,73.58,73.43,73.58,1748.0,59.4277,59.5491,59.4277,59.5491,1748.0
2019-01-22 09:45:00,73.58,73.65,73.57,73.57,400.0,59.5491,59.6058,59.541,59.541,400.0
2019-01-22 09:50:00,73.73,73.73,73.59,73.62,4020.0,59.6705,59.6705,59.5572,59.5815,4020.0
2019-01-22 09:55:00,73.75,73.78,73.55,73.55,1100.0,59.6867,59.711,59.5248,59.5248,1100.0
2019-01-22 10:00:00,73.43,73.43,73.36,73.37,300.0,59.4277,59.4277,59.3711,59.3792,300.0
2019-01-22 10:05:00,73.35,73.35,73.22,73.3,600.0,59.363,59.363,59.2578,59.3225,600.0
2019-01-22 10:10:00,73.34,73.39,73.3,73.3,400.0,59.3549,59.3954,59.3225,59.3225,400.0
2019-01-22 10:15:00,73.32,73.44,73.32,73.44,800.0,59.3387,59.4358,59.3387,59.4358,800.0
2019-01-22 10:20:00,73.45,73.47,73.37,73.37,600.0,59.4439,59.4601,59.3792,59.3792,600.0
2019-01-22 10:25:00,73.43,73.54,73.43,73.54,400.0,59.4277,59.5168,59.4277,59.5168,400.0
2019-01-22 10:30:00,73.53,73.53,73.18,73.18,1000.0,59.5087,59.5087,59.2254,59.2254,1000.0
2019-01-22 10:35:00,73.14,73.14,73.0,73.0,1400.0,59.193,59.193,59.0797,59.0797,1400.0
2019-01-22 10:40:00,72.99,73.01,72.94,72.95,2000.0,59.0716,59.0878,59.0312,59.0393,2000.0
2019-01-22 10:45:00,72.95,73.01,72.88,72.92,2200.0,59.0393,59.0878,58.9826,59.015,2200.0
2019-01-22 10:50:00,72.93,72.93,72.9,72.9,447.0,59.0231,59.0231,58.9988,58.9988,447.0
2019-01-22 10:55:00,72.87,72.89,72.85,72.85,680.0,58.9745,58.9907,58.9583,58.9583,680.0
2019-01-22 11:00:00,72.86,73.15,72.86,73.15,621.0,58.9664,59.2011,58.9664,59.2011,621.0
2019-01-22 11:05:00,73.17,73.23,73.15,73.22,735.0,59.2173,59.2659,59.2011,59.2578,735.0
2019-01-22 11:10:00,73.19,73.19,73.19,73.19,200.0,59.2335,59.2335,59.2335,59.2335,200.0
2019-01-22 11:15:00,73.2,73.22,73.2,73.22,392.0,59.2416,59.2578,59.2416,59.2578,392.0
2019-01-22 11:20:00,73.26,73.3,73.25,73.25,500.0,59.2901,59.3225,59.282,59.282,500.0
2019-01-22 11:25:00,73.29,73.31,73.29,73.31,200.0,59.3144,59.3306,59.3144,59.3306,200.0
2019-01-22 11:30:00,73.42,73.42,73.42,73.42,200.0,59.4196,59.4196,59.4196,59.4196,200.0
2019-01-22 11:35:00,73.34,73.34,73.34,73.34,100.0,59.3549,59.3549,59.3549,59.3549,100.0
2019-01-22 11:40:00,73.28,73.34,73.26,73.34,500.0,59.3063,59.3549,59.2901,59.3549,500.0
2019-01-22 11:45:00,73.38,73.38,73.37,73.37,300.0,59.3873,59.3873,59.3792,59.3792,300.0
2019-01-22 11:50:00,73.36,73.36,73.29,73.29,300.0,59.3711,59.3711,59.3144,59.3144,300.0
2019-01-22 11:55:00,73.27,73.27,73.15,73.2,900.0,59.2982,59.2982,59.2011,59.2416,900.0
2019-01-22 12:00:00,73.25,73.28,73.24,73.24,600.0,59.282,59.3063,59.274,59.274,600.0
2019-01-22 12:05:00,73.3,73.3,73.29,73.29,200.0,59.3225,59.3225,59.3144,59.3144,200.0
2019-01-22 12:10:00,73.26,73.28,73.22,73.22,304.0,59.2901,59.3063,59.2578,59.2578,304.0
2019-01-22 12:15:00,73.21,73.23,73.16,73.16,800.0,59.2497,59.2659,59.2092,59.2092,800.0
2019-01-22 12:20:00,73.17,73.17,73.14,73.14,500.0,59.2173,59.2173,59.193,59.193,500.0
2019-01-22 12:25:00,73.14,73.14,73.14,73.14,0.0,59.193,59.193,59.193,59.193,0.0
2019-01-22 12:30:00,73.09,73.09,72.91,72.91,700.0,59.1526,59.1526,59.0069,59.0069,700.0
2019-01-22 12:35:00,72.88,72.88,72.82,72.82,800.0,58.9826,58.9826,58.934,58.934,800.0
2019-01-22 12:40:00,72.81,72.89,72.8,72.89,300.0,58.926,58.9907,58.9179,58.9907,300.0
2019-01-22 12:45:00,72.83,72.87,72.83,72.87,300.0,58.9421,58.9745,58.9421,58.9745,300.0
2019-01-22 12:50:00,72.87,72.87,72.87,72.87,0.0,58.9745,58.9745,58.9745,58.9745,0.0
2019-01-22 12:55:00,72.92,72.98,72.92,72.96,300.0,59.015,59.0635,59.015,59.0473,300.0
2019-01-22 13:00:00,72.91,72.91,72.87,72.9,300.0,59.0069,59.0069,58.9745,58.9988,300.0
2019-01-22 13:05:00,72.95,72.95,72.92,72.92,200.0,59.0393,59.0393,59.015,59.015,200.0
2019-01-22 13:10:00,72.84,72.89,72.82,72.88,1200.0,58.9502,58.9907,58.934,58.9826,1200.0
2019-01-22 13:15:00,72.9,72.9,72.88,72.88,200.0,58.9988,58.9988,58.9826,58.9826,200.0
2019-01-22 13:20:00,72.9,73.02,72.9,73.02,800.0,58.9988,59.0959,58.9988,59.0959,800.0
2019-01-22 13:25:00,73.03,73.14,73.03,73.14,600.0,59.104,59.193,59.104,59.193,600.0
2019-01-22 13:30:00,73.12,73.15,73.07,73.07,1000.0,59.1768,59.2011,59.1364,59.1364,1000.0
2019-01-22 13:35:00,73.13,73.16,73.13,73.15,500.0,59.1849,59.2092,59.1849,59.2011,500.0
2019-01-22 13:40:00,73.17,73.21,73.17,73.2,700.0,59.2173,59.2497,59.2173,59.2416,700.0
2019-01-22 13:45:00,73.23,73.3,73.23,73.3,300.0,59.2659,59.3225,59.2659,59.3225,300.0
2019-01-22 13:50:00,73.44,73.44,73.41,73.41,200.0,59.4358,59.4358,59.4115,59.4115,200.0
2019-01-22 13:55:00,73.46,73.58,73.46,73.54,700.0,59.452,59.5491,59.452,59.5168,700.0
2019-01-22 14:00:00,73.53,73.54,73.39,73.39,1437.0,59.5087,59.5168,59.3954,59.3954,1437.0
2019-01-22 14:05:00,73.34,73.34,73.3,73.3,200.0,59.3549,59.3549,59.3225,59.3225,200.0
2019-01-22 14:10:00,73.26,73.26,73.26,73.26,100.0,59.2901,59.2901,59.2901,59.2901,100.0
2019-01-22 14:15:00,73.17,73.2,73.15,73.15,1700.0,59.2173,59.2416,59.2011,59.2011,1700.0
2019-01-22 14:20:00,73.11,73.11,73.0,73.01,1000.0,59.1687,59.1687,59.0797,59.0878,1000.0
2019-01-22 14:25:00,73.04,73.04,73.04,73.04,100.0,59.1121,59.1121,59.1121,59.1121,100.0
2019-01-22 14:30:00,72.99,72.99,72.97,72.97,700.0,59.0716,59.0716,59.0554,59.0554,700.0
2019-01-22 14:35:00,72.96,72.97,72.92,72.95,400.0,59.0473,59.0554,59.015,59.0393,400.0
2019-01-22 14:40:00,72.99,72.99,72.92,72.92,600.0,59.0716,59.0716,59.015,59.015,600.0
2019-01-22 14:45:00,72.9,72.91,72.9,72.91,200.0,58.9988,59.0069,58.9988,59.0069,200.0
2019-01-22 14:50:00,72.87,72.92,72.87,72.92,400.0,58.9745,59.015,58.9745,59.015,400.0
2019-01-22 14:55:00,73.01,73.01,73.01,73.01,100.0,59.0878,59.0878,59.0878,59.0878,100.0
2019-01-22 15:00:00,73.01,73.01,72.84,72.89,1600.0,59.0878,59.0878,58.9502,58.9907,1600.0
2019-01-22 15:05:00,72.87,72.95,72.85,72.94,1432.0,58.9745,59.0393,58.9583,59.0312,1432.0
2019-01-22 15:10:00,72.99,73.03,72.99,73.03,400.0,59.0716,59.104,59.0716,59.104,400.0
2019-01-22 15:15:00,73.04,73.06,73.03,73.06,500.0,59.1121,59.1283,59.104,59.1283,500.0
2019-01-22 15:20:00,73.04,73.07,73.01,73.07,700.0,59.1121,59.1364,59.0878,59.1364,700.0
2019-01-22 15:25:00,73.11,73.21,73.11,73.21,500.0,59.1687,59.2497,59.1687,59.2497,500.0
2019-01-22 15:30:00,73.11,73.11,73.02,73.05,1100.0,59.1687,59.1687,59.0959,59.1202,1100.0
2019-01-22 15:35:00,73.0,73.19,72.93,73.19,1100.0,59.0797,59.2335,59.0231,59.2335,1100.0
2019-01-22 15:40:00,73.27,73.34,73.13,73.13,1100.0,59.2982,59.3549,59.1849,59.1849,1100.0
2019-01-22 15:45:00,72.99,73.01,72.87,72.87,1700.0,59.0716,59.0878,58.9745,58.9745,1700.0
2019-01-22 15:50:00,72.93,73.03,72.93,73.03,2824.0,59.0231,59.104,59.0231,59.104,2824.0
2019-01-22 15:55:00,73.03,73.38,73.02,73.37,5800.0,59.104,59.3873,59.0959,59.3792,5800.0
2019-01-23 09:30:00,73.25,73.34,73.24,73.25,900.0,59.282,59.3549,59.274,59.282,900.0
2019-01-23 09:35:00,73.25,73.3,73.07,73.21,2500.0,59.282,59.3225,59.1364,59.2497,2500.0
2019-01-23 09:40:00,73.14,73.21,73.12,73.12,1000.0,59.193,59.2497,59.1768,59.1768,1000.0
2019-01-23 09:45:00,73.01,73.02,73.0,73.02,500.0,59.0878,59.0959,59.0797,59.0959,500.0
2019-01-23 09:50:00,73.06,73.11,73.06,73.11,500.0,59.1283,59.1687,59.1283,59.1687,500.0
2019-01-23 09:55:00,73.12,73.12,73.08,73.11,600.0,59.1768,59.1768,59.1445,59.1687,600.0
2019-01-23 10:00:00,73.09,73.12,73.09,73.1,300.0,59.1526,59.1768,59.1526,59.1607,300.0
2019-01-23 10:05:00,73.23,73.26,73.23,73.23,400.0,59.2659,59.2901,59.2659,59.2659,400.0
2019-01-23 10:10:00,73.23,73.23,73.23,73.23,0.0,59.2659,59.2659,59.2659,59.2659,0.0
2019-01-23 10:15:00,73.21,73.21,73.19,73.2,600.0,59.2497,59.2497,59.2335,59.2416,600.0
2019-01-23 10:20:00,73.21,73.24,73.13,73.13,2952.0,59.2497,59.274,59.1849,59.1849,2952.0
2019-01-23 10:25:00,73.16,73.16,73.14,73.14,200.0,59.2092,59.2092,59.193,59.193,200.0
2019-01-23 10:30:00,73.16,73.16,73.07,73.13,300.0,59.2092,59.2092,59.1364,59.1849,300.0
2019-01-23 10:35:00,73.13,73.13,73.13,73.13,0.0,59.1849,59.1849,59.1849,59.1849,0.0
2019-01-23 10:40:00,73.1,73.1,73.1,73.1,100.0,59.1607,59.1607,59.1607,59.1607,100.0
2019-01-23 10:45:00,73.14,73.14,73.13,73.13,200.0,59.193,59.193,59.1849,59.1849,200.0
2019-01-23 10:50:00,73.17,73.17,73.17,73.17,100.0,59.2173,59.2173,59.2173,59.2173,100.0
2019-01-23 10:55:00,73.18,73.34,73.18,73.34,600.0,59.2254,59.3549,59.2254,59.3549,600.0
2019-01-23 11:00:00,73.41,73.43,73.41,73.43,500.0,59.4115,59.4277,59.4115,59.4277,500.0
2019-01-23 11:05:00,73.43,73.43,73.42,73.43,700.0,59.4277,59.4277,59.4196,59.4277,700.0
2019-01-23 11:10:00,73.42,73.44,73.37,73.44,600.0,59.4196,59.4358,59.3792,59.4358,600.0
2019-01-23 11:15:00,73.46,73.47,73.44,73.47,600.0,59.452,59.4601,59.4358,59.4601,600.0
2019-01-23 11:20:00,73.45,73.46,73.41,73.41,600.0,59.4439,59.452,59.4115,59.4115,600.0
2019-01-23 11:25:00,73.46,73.51,73.46,73.51,1400.0,59.452,59.4925,59.452,59.4925,1400.0
2019-01-23 11:30:00,73.49,73.49,73.49,73.49,100.0,59.4763,59.4763,59.4763,59.4763,100.0
2019-01-23 11:35:00,73.59,73.59,73.59,73.59,100.0,59.5572,59.5572,59.5572,59.5572,100.0
2019-01-23 11:40:00,73.64,73.65,73.61,73.65,400.0,59.5977,59.6058,59.5734,59.6058,400.0
2019-01-23 11:45:00,73.62,73.62,73.62,73.62,100.0,59.5815,59.5815,59.5815,59.5815,100.0
2019-01-23 11:50:00,73.53,73.53,73.48,73.5,369.0,59.5087,59.5087,59.4682,59.4844,369.0
2019-01-23 11:55:00,73.46,73.52,73.46,73.5,500.0,59.452,59.5006,59.452,59.4844,500.0
2019-01-23 12:00:00,73.54,73.55,73.54,73.55,200.0,59.5168,59.5248,59.5168,59.5248,200.0
2019-01-23 12:05:00,73.54,73.55,73.45,73.45,600.0,59.5168,59.5248,59.4439,59.4439,600.0
2019-01-23 12:10:00,73.48,73.48,73.43,73.43,300.0,59.4682,59.4682,59.4277,59.4277,300.0
2019-01-23 12:15:00,73.42,73.42,73.4,73.4,300.0,59.4196,59.4196,59.4034,59.4034,300.0
2019-01-23 12:20:00,73.44,73.51,73.43,73.43,500.0,59.4358,59.4925,59.4277,59.4277,500.0
2019-01-23 12:25:00,73.48,73.48,73.48,73.48,100.0,59.4682,59.4682,59.4682,59.4682,100.0
2019-01-23 12:30:00,73.52,73.66,73.52,73.61,500.0,59.5006,59.6139,59.5006,59.5734,500.0
2019-01-23 12:35:00,73.68,73.68,73.68,73.68,300.0,59.6301,59.6301,59.6301,59.6301,300.0
2019-01-23 12:40:00,73.72,73.77,73.72,73.74,500.0,59.6624,59.7029,59.6624,59.6786,500.0
2019-01-23 12:45:00,73.75,73.75,73.63,73.63,748.0,59.6867,59.6867,59.5896,59.5896,748.0
2019-01-23 12:50:00,73.62,73.64,73.61,73.61,400.0,59.5815,59.5977,59.5734,59.5734,400.0
2019-01-23 12:55:00,73.56,73.61,73.54,73.61,630.0,59.5329,59.5734,59.5168,59.5734,630.0
2019-01-23 13:00:00,73.58,73.59,73.56,73.59,700.0,59.5491,59.5572,59.5329,59.5572,700.0
2019-01-23 13:05:00,73.58,73.63,73.58,73.63,600.0,59.5491,59.5896,59.5491,59.5896,600.0
2019-01-23 13:10:00,73.6,73.6,73.56,73.56,400.0,59.5653,59.5653,59.5329,59.5329,400.0
2019-01-23 13:15:00,73.61,73.61,73.61,73.61,100.0,59.5734,59.5734,59.5734,59.5734,100.0
2019-01-23 13:20:00,73.54,73.54,73.47,73.47,400.0,59.5168,59.5168,59.4601,59.4601,400.0
2019-01-23 13:25:00,73.47,73.47,73.47,73.47,0.0,59.4601,59.4601,59.4601,59.4601,0.0
2019-01-23 13:30:00,73.54,73.54,73.53,73.53,200.0,59.5168,59.5168,59.5087,59.5087,200.0
2019-01-23 13:35:00,73.55,73.55,73.54,73.54,300.0,59.5248,59.5248,59.5168,59.5168,300.0
2019-01-23 13:40:00,73.53,73.53,73.51,73.53,800.0,59.5087,59.5087,59.4925,59.5087,800.0
2019-01-23 13:45:00,73.49,73.5,73.49,73.5,300.0,59.4763,59.4844,59.4763,59.4844,300.0
2019-01-23 13:50:00,73.5,73.64,73.5,73.64,800.0,59.4844,59.5977,59.4844,59.5977,800.0
2019-01-23 13:55:00,73.64,73.64,73.55,73.55,400.0,59.5977,59.5977,59.5248,59.5248,400.0
2019-01-23 14:00:00,73.57,73.7,73.57,73.7,300.0,59.541,59.6462,59.541,59.6462,300.0
2019-01-23 14:05:00,73.7,73.7,73.7,73.7,100.0,59.6462,59.6462,59.6462,59.6462,100.0
2019-01-23 14:10:00,73.71,73.71,73.71,73.71,100.0,59.6543,59.6543,59.6543,59.6543,100.0
2019-01-23 14:15:00,73.66,73.66,73.63,73.63,200.0,59.6139,59.6139,59.5896,59.5896,200.0
2019-01-23 14:20:00,73.65,73.68,73.65,73.68,300.0,59.6058,59.6301,59.6058,59.6301,300.0
2019-01-23 14:25:00,73.69,73.75,73.69,73.75,300.0,59.6381,59.6867,59.6381,59.6867,300.0
2019-01-23 14:30:00,73.75,73.75,73.71,73.72,1700.0,59.6867,59.6867,59.6543,59.6624,1700.0
2019-01-23 14:35:00,73.75,73.76,73.71,73.71,700.0,59.6867,59.6948,59.6543,59.6543,700.0
2019-01-23 14:40:00,73.64,73.64,73.6,73.6,400.0,59.5977,59.5977,59.5653,59.5653,400.0
2019-01-23 14:45:00,73.6,73.6,73.59,73.59,200.0,59.5653,59.5653,59.5572,59.5572,200.0
2019-01-23 14:50:00,73.61,73.66,73.61,73.66,200.0,59.5734,59.6139,59.5734,59.6139,200.0
2019-01-23 14:55:00,73.69,73.72,73.67,73.72,644.0,59.6381,59.6624,59.622,59.6624,644.0
2019-01-23 15:00:00,73.8,73.8,73.78,73.79,600.0,59.7272,59.7272,59.711,59.7191,600.0
2019-01-23 15:05:00,73.81,73.81,73.81,73.81,200.0,59.7353,59.7353,59.7353,59.7353,200.0
2019-01-23 15:10:00,73.75,73.76,73.75,73.76,200.0,59.6867,59.6948,59.6867,59.6948,200.0
2019-01-23 15:15:00,73.79,73.81,73.79,73.8,457.0,59.7191,59.7353,59.7191,59.7272,457.0
2019-01-23 15:20:00,73.82,73.88,73.82,73.88,900.0,59.7434,59.7919,59.7434,59.7919,900.0
2019-01-23 15:25:00,73.87,73.91,73.86,73.86,1600.0,59.7838,59.8162,59.7757,59.7757,1600.0
2019-01-23 15:30:00,73.86,73.86,73.84,73.86,2600.0,59.7757,59.7757,59.7595,59.7757,2600.0
2019-01-23 15:35:00,73.86,73.97,73.85,73.97,2400.0,59.7757,59.8648,59.7676,59.8648,2400.0
2019-01-23 15:40:00,73.97,73.99,73.95,73.99,1001.0,59.8648,59.8809,59.8486,59.8809,1001.0
2019-01-23 15:45:00,74.0,74.17,74.0,74.14,2500.0,59.889,60.0266,59.889,60.0023,2500.0
2019-01-23 15:50:00,74.14,74.15,74.01,74.03,3486.0,60.0023,60.0104,59.8971,59.9133,3486.0
2019-01-23 15:55:00,74.03,74.19,74.03,74.17,2659.0,59.9133,60.0428,59.9133,60.0266,2659.0
2019-01-24 09:30:00,74.19,74.19,73.8,73.83,600.0,60.0428,60.0428,59.7272,59.7515,600.0
2019-01-24 09:35:00,73.52,73.75,73.52,73.67,1000.0,59.5006,59.6867,59.5006,59.622,1000.0
2019-01-24 09:40:00,73.66,74.05,73.66,74.05,1500.0,59.6139,59.9295,59.6139,59.9295,1500.0
2019-01-24 09:45:00,74.1,74.14,74.1,74.14,200.0,59.97,60.0023,59.97,60.0023,200.0
2019-01-24 09:50:00,74.13,74.17,73.98,73.98,400.0,59.9942,60.0266,59.8728,59.8728,400.0
2019-01-24 09:55:00,73.98,74.02,73.98,74.01,500.0,59.8728,59.9052,59.8728,59.8971,500.0
2019-01-24 10:00:00,73.99,74.13,73.97,74.11,1000.0,59.8809,59.9942,59.8648,59.9781,1000.0
2019-01-24 10:05:00,74.06,74.13,74.06,74.13,400.0,59.9376,59.9942,59.9376,59.9942,400.0
2019-01-24 10:10:00,74.02,74.04,74.0,74.03,600.0,59.9052,59.9214,59.889,59.9133,600.0
2019-01-24 10:15:00,74.11,74.13,74.09,74.13,2066.0,59.9781,59.9942,59.9619,59.9942,2066.0
2019-01-24 10:20:00,74.06,74.06,74.05,74.06,497.0,59.9376,59.9376,59.9295,59.9376,497.0
2019-01-24 10:25:00,74.03,74.1,74.03,74.1,1100.0,59.9133,59.97,59.9133,59.97,1100.0
2019-01-24 10:30:00,74.1,74.11,74.06,74.06,1200.0,59.97,59.9781,59.9376,59.9376,1200.0
2019-01-24 10:35:00,74.06,74.11,74.05,74.05,800.0,59.9376,59.9781,59.9295,59.9295,800.0
2019-01-24 10:40:00,74.04,74.08,74.04,74.08,300.0,59.9214,59.9538,59.9214,59.9538,300.0
2019-01-24 10:45:00,74.08,74.08,74.08,74.08,0.0,59.9538,59.9538,59.9538,59.9538,0.0
2019-01-24 10:50:00,74.25,74.29,74.25,74.27,600.0,60.0914,60.1237,60.0914,60.1075,600.0
2019-01-24 10:55:00,74.25,74.31,74.24,74.31,600.0,60.0914,60.1399,60.0833,60.1399,600.0
2019-01-24 11:00:00,74.32,74.37,74.32,74.35,500.0,60.148,60.1885,60.148,60.1723,500.0
2019-01-24 11:05:00,74.34,74.36,74.32,74.33,400.0,60.1642,60.1804,60.148,60.1561,400.0
2019-01-24 11:10:00,74.39,74.41,74.38,74.41,500.0,60.2047,60.2209,60.1966,60.2209,500.0
2019-01-24 11:15:00,74.41,74.41,74.27,74.27,700.0,60.2209,60.2209,60.1075,60.1075,700.0
2019-01-24 11:20:00,74.26,74.26,74.17,74.21,1300.0,60.0995,60.0995,60.0266,60.059,1300.0
2019-01-24 11:25:00,74.14,74.14,74.13,74.13,200.0,60.0023,60.0023,59.9942,59.9942,200.0
2019-01-24 11:30:00,74.05,74.05,73.97,74.05,1200.0,59.9295,59.9295,59.8648,59.9295,1200.0
2019-01-24 11:35:00,74.11,74.11,74.03,74.03,200.0,59.9781,59.9781,59.9133,59.9133,200.0
2019-01-24 11:40:00,74.15,74.15,74.15,74.15,200.0,60.0104,60.0104,60.0104,60.0104,200.0
2019-01-24 11:45:00,74.12,74.12,74.12,74.12,100.0,59.9862,59.9862,59.9862,59.9862,100.0
2019-01-24 11:50:00,74.12,74.12,74.12,74.12,100.0,59.9862,59.9862,59.9862,59.9862,100.0
2019-01-24 11:55:00,74.18,74.22,74.18,74.22,700.0,60.0347,60.0671,60.0347,60.0671,700.0
2019-01-24 12:00:00,74.24,74.28,74.24,74.28,400.0,60.0833,60.1156,60.0833,60.1156,400.0
2019-01-24 12:05:00,74.21,74.28,74.21,74.28,300.0,60.059,60.1156,60.059,60.1156,300.0
2019-01-24 12:10:00,74.25,74.26,74.23,74.23,579.0,60.0914,60.0995,60.0752,60.0752,579.0
2019-01-24 12:15:00,74.22,74.24,74.19,74.19,500.0,60.0671,60.0833,60.0428,60.0428,500.0
2019-01-24 12:20:00,74.23,74.24,74.22,74.24,400.0,60.0752,60.0833,60.0671,60.0833,400.0
2019-01-24 12:25:00,74.23,74.23,74.14,74.14,400.0,60.0752,60.0752,60.0023,60.0023,400.0
2019-01-24 12:30:00,74.16,74.21,74.16,74.21,400.0,60.0185,60.059,60.0185,60.059,400.0
2019-01-24 12:35:00,74.21,74.23,74.21,74.23,200.0,60.059,60.0752,60.059,60.0752,200.0
2019-01-24 12:40:00,74.19,74.19,74.16,74.18,500.0,60.0428,60.0428,60.0185,60.0347,500.0
2019-01-24 12:45:00,74.25,74.27,74.25,74.27,300.0,60.0914,60.1075,60.0914,60.1075,300.0
2019-01-24 12:50:00,74.25,74.25,74.22,74.25,300.0,60.0914,60.0914,60.0671,60.0914,300.0
2019-01-24 12:55:00,74.22,74.23,74.22,74.23,200.0,60.0671,60.0752,60.0671,60.0752,200.0
2019-01-24 13:00:00,74.18,74.21,74.13,74.16,700.0,60.0347,60.059,59.9942,60.0185,700.0
2019-01-24 13:05:00,74.18,74.18,74.16,74.16,200.0,60.0347,60.0347,60.0185,60.0185,200.0
2019-01-24 13:10:00,74.0,74.01,73.99,73.99,600.0,59.889,59.8971,59.8809,59.8809,600.0
2019-01-24 13:15:00,74.02,74.02,74.0,74.02,500.0,59.9052,59.9052,59.889,59.9052,500.0
2019-01-24 13:20:00,74.05,74.08,74.05,74.08,300.0,59.9295,59.9538,59.9295,59.9538,300.0
2019-01-24 13:25:00,74.08,74.11,74.08,74.08,700.0,59.9538,59.9781,59.9538,59.9538,700.0
2019-01-24 13:30:00,74.17,74.17,74.16,74.16,200.0,60.0266,60.0266,60.0185,60.0185,200.0
2019-01-24 13:35:00,74.16,74.16,74.12,74.12,900.0,60.0185,60.0185,59.9862,59.9862,900.0
2019-01-24 13:40:00,74.14,74.15,74.14,74.15,200.0,60.0023,60.0104,60.0023,60.0104,200.0
2019-01-24 13:45:00,74.25,74.36,74.25,74.36,1400.0,60.0914,60.1804,60.0914,60.1804,1400.0
2019-01-24 13:50:00,74.35,74.36,74.35,74.35,400.0,60.1723,60.1804,60.1723,60.1723,400.0
2019-01-24 13:55:00,74.38,74.38,74.35,74.35,300.0,60.1966,60.1966,60.1723,60.1723,300.0
2019-01-24 14:00:00,74.37,74.41,74.37,74.41,600.0,60.1885,60.2209,60.1885,60.2209,600.0
2019-01-24 14:05:00,74.43,74.48,74.4,74.46,700.0,60.237,60.2775,60.2128,60.2613,700.0
2019-01-24 14:10:00,74.46,74.46,74.39,74.39,300.0,60.2613,60.2613,60.2047,60.2047,300.0
2019-01-24 14:15:00,74.41,74.43,74.39,74.41,400.0,60.2209,60.237,60.2047,60.2209,400.0
2019-01-24 14:20:00,74.47,74.47,74.47,74.47,300.0,60.2694,60.2694,60.2694,60.2694,300.0
2019-01-24 14:25:00,74.48,74.49,74.48,74.49,200.0,60.2775,60.2856,60.2775,60.2856,200.0
2019-01-24 14:30:00,74.49,74.5,74.49,74.49,1063.0,60.2856,60.2937,60.2856,60.2856,1063.0
2019-01-24 14:35:00,74.39,74.43,74.38,74.43,700.0,60.2047,60.237,60.1966,60.237,700.0
2019-01-24 14:40:00,74.45,74.45,74.39,74.39,200.0,60.2532,60.2532,60.2047,60.2047,200.0
2019-01-24 14:45:00,74.39,74.39,74.39,74.39,0.0,60.2047,60.2047,60.2047,60.2047,0.0
2019-01-24 14:50:00,74.4,74.4,74.4,74.4,100.0,60.2128,60.2128,60.2128,60.2128,100.0
2019-01-24 14:55:00,74.42,74.42,74.37,74.37,600.0,60.2289,60.2289,60.1885,60.1885,600.0
2019-01-24 15:00:00,74.36,74.42,74.36,74.4,700.0,60.1804,60.2289,60.1804,60.2128,700.0
2019-01-24 15:05:00,74.41,74.45,74.35,74.4,1802.0,60.2209,60.2532,60.1723,60.2128,1802.0
2019-01-24 15:10:00,74.37,74.42,74.37,74.41,500.0,60.1885,60.2289,60.1885,60.2209,500.0
2019-01-24 15:15:00,74.4,74.47,74.4,74.4,1691.0,60.2128,60.2694,60.2128,60.2128,1691.0
2019-01-24 15:20:00,74.38,74.39,74.35,74.35,900.0,60.1966,60.2047,60.1723,60.1723,900.0
2019-01-24 15:25:00,74.35,74.36,74.35,74.36,700.0,60.1723,60.1804,60.1723,60.1804,700.0
2019-01-24 15:30:00,74.33,74.35,74.33,74.34,1700.0,60.1561,60.1723,60.1561,60.1642,1700.0
2019-01-24 15:35:00,74.34,74.36,74.33,74.33,1100.0,60.1642,60.1804,60.1561,60.1561,1100.0
2019-01-24 15:40:00,74.33,74.37,74.33,74.33,2200.0,60.1561,60.1885,60.1561,60.1561,2200.0
2019-01-24 15:45:00,74.34,74.34,74.28,74.28,1400.0,60.1642,60.1642,60.1156,60.1156,1400.0
2019-01-24 15:50:00,74.24,74.27,74.23,74.26,3500.0,60.0833,60.1075,60.0752,60.0995,3500.0
2019-01-24 15:55:00,74.3,74.32,74.23,74.31,6399.0,60.1318,60.148,60.0752,60.1399,6399.0
2019-01-25 09:30:00,74.54,74.55,74.54,74.55,200.0,60.3261,60.3342,60.3261,60.3342,200.0
2019-01-25 09:35:00,74.56,74.63,74.34,74.35,783.0,60.3422,60.3989,60.1642,60.1723,783.0
2019-01-25 09:40:00,74.39,74.43,74.39,74.41,499.0,60.2047,60.237,60.2047,60.2209,499.0
2019-01-25 09:45:00,74.32,74.39,74.31,74.33,600.0,60.148,60.2047,60.1399,60.1561,600.0
2019-01-25 09:50:00,74.35,74.43,74.25,74.25,900.0,60.1723,60.237,60.0914,60.0914,900.0
2019-01-25 09:55:00,74.27,74.37,74.27,74.31,1300.0,60.1075,60.1885,60.1075,60.1399,1300.0
2019-01-25 10:00:00,74.29,74.36,74.25,74.36,1700.0,60.1237,60.1804,60.0914,60.1804,1700.0
2019-01-25 10:05:00,74.35,74.35,74.28,74.33,800.0,60.1723,60.1723,60.1156,60.1561,800.0
2019-01-25 10:10:00,74.38,74.47,74.37,74.41,1100.0,60.1966,60.2694,60.1885,60.2209,1100.0
2019-01-25 10:15:00,74.44,74.46,74.44,74.44,600.0,60.2451,60.2613,60.2451,60.2451,600.0
2019-01-25 10:20:00,74.46,74.59,74.46,74.59,1300.0,60.2613,60.3665,60.2613,60.3665,1300.0
2019-01-25 10:25:00,74.6,74.6,74.52,74.52,900.0,60.3746,60.3746,60.3099,60.3099,900.0
2019-01-25 10:30:00,74.51,74.59,74.42,74.59,1368.0,60.3018,60.3665,60.2289,60.3665,1368.0
2019-01-25 10:35:00,74.61,74.62,74.48,74.5,1000.0,60.3827,60.3908,60.2775,60.2937,1000.0
2019-01-25 10:40:00,74.48,74.5,74.44,74.48,2877.0,60.2775,60.2937,60.2451,60.2775,2877.0
2019-01-25 10:45:00,74.46,74.46,74.44,74.46,1449.0,60.2613,60.2613,60.2451,60.2613,1449.0
2019-01-25 10:50:00,74.46,74.48,74.41,74.41,1794.0,60.2613,60.2775,60.2209,60.2209,1794.0
2019-01-25 10:55:00,74.47,74.47,74.47,74.47,100.0,60.2694,60.2694,60.2694,60.2694,100.0
2019-01-25 11:00:00,74.54,74.54,74.51,74.51,500.0,60.3261,60.3261,60.3018,60.3018,500.0
2019-01-25 11:05:00,74.52,74.54,74.45,74.54,600.0,60.3099,60.3261,60.2532,60.3261,600.0
2019-01-25 11:10:00,74.56,74.59,74.56,74.59,600.0,60.3422,60.3665,60.3422,60.3665,600.0
2019-01-25 11:15:00,74.6,74.63,74.6,74.63,600.0,60.3746,60.3989,60.3746,60.3989,600.0
2019-01-25 11:20:00,74.6,74.6,74.58,74.59,500.0,60.3746,60.3746,60.3584,60.3665,500.0
2019-01-25 11:25:00,74.54,74.54,74.51,74.51,300.0,60.3261,60.3261,60.3018,60.3018,300.0
2019-01-25 11:30:00,74.49,74.49,74.46,74.48,1000.0,60.2856,60.2856,60.2613,60.2775,1000.0
2019-01-25 11:35:00,74.48,74.53,74.48,74.53,400.0,60.2775,60.318,60.2775,60.318,400.0
2019-01-25 11:40:00,74.53,74.58,74.48,74.53,700.0,60.318,60.3584,60.2775,60.318,700.0
2019-01-25 11:45:00,74.5,74.5,74.4,74.41,600.0,60.2937,60.2937,60.2128,60.2209,600.0
2019-01-25 11:50:00,74.36,74.38,74.32,74.32,400.0,60.1804,60.1966,60.148,60.148,400.0
2019-01-25 11:55:00,74.33,74.33,74.28,74.28,400.0,60.1561,60.1561,60.1156,60.1156,400.0
2019-01-25 12:00:00,74.27,74.27,74.23,74.23,500.0,60.1075,60.1075,60.0752,60.0752,500.0
2019-01-25 12:05:00,74.23,74.23,74.18,74.18,655.0,60.0752,60.0752,60.0347,60.0347,655.0
2019-01-25 12:10:00,74.2,74.28,74.2,74.28,400.0,60.0509,60.1156,60.0509,60.1156,400.0
2019-01-25 12:15:00,74.23,74.26,74.22,74.22,879.0,60.0752,60.0995,60.0671,60.0671,879.0
2019-01-25 12:20:00,74.2,74.26,74.2,74.23,1300.0,60.0509,60.0995,60.0509,60.0752,1300.0
2019-01-25 12:25:00,74.24,74.25,74.24,74.25,200.0,60.0833,60.0914,60.0833,60.0914,200.0
2019-01-25 12:30:00,74.31,74.31,74.26,74.28,500.0,60.1399,60.1399,60.0995,60.1156,500.0
2019-01-25 12:35:00,74.26,74.29,74.23,74.23,400.0,60.0995,60.1237,60.0752,60.0752,400.0
2019-01-25 12:40:00,74.26,74.26,74.24,74.26,600.0,60.0995,60.0995,60.0833,60.0995,600.0
2019-01-25 12:45:00,74.29,74.33,74.29,74.32,400.0,60.1237,60.1561,60.1237,60.148,400.0
2019-01-25 12:50:00,74.36,74.36,74.29,74.3,400.0,60.1804,60.1804,60.1237,60.1318,400.0
2019-01-25 12:55:00,74.3,74.36,74.28,74.36,500.0,60.1318,60.1804,60.1156,60.1804,500.0
2019-01-25 13:00:00,74.35,74.35,74.27,74.35,400.0,60.1723,60.1723,60.1075,60.1723,400.0
2019-01-25 13:05:00,74.37,74.37,74.32,74.33,500.0,60.1885,60.1885,60.148,60.1561,500.0
2019-01-25 13:10:00,74.29,74.34,74.29,74.34,500.0,60.1237,60.1642,60.1237,60.1642,500.0
2019-01-25 13:15:00,74.33,74.33,74.33,74.33,300.0,60.1561,60.1561,60.1561,60.1561,300.0
2019-01-25 13:20:00,74.32,74.34,74.32,74.34,300.0,60.148,60.1642,60.148,60.1642,300.0
2019-01-25 13:25:00,74.33,74.4,74.33,74.4,300.0,60.1561,60.2128,60.1561,60.2128,300.0
2019-01-25 13:30:00,74.37,74.38,74.33,74.38,400.0,60.1885,60.1966,60.1561,60.1966,400.0
2019-01-25 13:35:00,74.43,74.43,74.4,74.4,400.0,60.237,60.237,60.2128,60.2128,400.0
2019-01-25 13:40:00,74.44,74.44,74.43,74.43,300.0,60.2451,60.2451,60.237,60.237,300.0
2019-01-25 13:45:00,74.44,74.44,74.43,74.43,200.0,60.2451,60.2451,60.237,60.237,200.0
2019-01-25 13:50:00,74.41,74.5,74.41,74.48,400.0,60.2209,60.2937,60.2209,60.2775,400.0
2019-01-25 13:55:00,74.48,74.52,74.48,74.49,900.0,60.2775,60.3099,60.2775,60.2856,900.0
2019-01-25 14:00:00,74.49,74.5,74.49,74.5,200.0,60.2856,60.2937,60.2856,60.2937,200.0
2019-01-25 14:05:00,74.46,74.46,74.39,74.44,700.0,60.2613,60.2613,60.2047,60.2451,700.0
2019-01-25 14:10:00,74.44,74.47,74.44,74.44,500.0,60.2451,60.2694,60.2451,60.2451,500.0
2019-01-25 14:15:00,74.42,74.46,74.41,74.41,467.0,60.2289,60.2613,60.2209,60.2209,467.0
2019-01-25 14:20:00,74.46,74.5,74.45,74.5,500.0,60.2613,60.2937,60.2532,60.2937,500.0
2019-01-25 14:25:00,74.55,74.55,74.53,74.53,1364.0,60.3342,60.3342,60.318,60.318,1364.0
2019-01-25 14:30:00,74.54,74.54,74.5,74.52,2227.0,60.3261,60.3261,60.2937,60.3099,2227.0
2019-01-25 14:35:00,74.52,74.59,74.52,74.56,1700.0,60.3099,60.3665,60.3099,60.3422,1700.0
2019-01-25 14:40:00,74.54,74.55,74.54,74.55,600.0,60.3261,60.3342,60.3261,60.3342,600.0
2019-01-25 14:45:00,74.53,74.53,74.44,74.47,800.0,60.318,60.318,60.2451,60.2694,800.0
2019-01-25 14:50:00,74.46,74.6,74.46,74.59,600.0,60.2613,60.3746,60.2613,60.3665,600.0
2019-01-25 14:55:00,74.62,74.68,74.62,74.68,500.0,60.3908,60.4394,60.3908,60.4394,500.0
2019-01-25 15:00:00,74.58,74.63,74.57,74.63,1563.0,60.3584,60.3989,60.3503,60.3989,1563.0
2019-01-25 15:05:00,74.66,74.67,74.66,74.66,331.0,60.4232,60.4313,60.4232,60.4232,331.0
2019-01-25 15:10:00,74.67,74.67,74.65,74.67,500.0,60.4313,60.4313,60.4151,60.4313,500.0
2019-01-25 15:15:00,74.65,74.73,74.65,74.73,300.0,60.4151,60.4798,60.4151,60.4798,300.0
2019-01-25 15:20:00,74.78,74.79,74.72,74.72,700.0,60.5203,60.5284,60.4717,60.4717,700.0
2019-01-25 15:25:00,74.62,74.63,74.46,74.47,600.0,60.3908,60.3989,60.2613,60.2694,600.0
2019-01-25 15:30:00,74.48,74.48,74.43,74.43,900.0,60.2775,60.2775,60.237,60.237,900.0
2019-01-25 15:35:00,74.44,74.47,74.38,74.38,4600.0,60.2451,60.2694,60.1966,60.1966,4600.0
2019-01-25 15:40:00,74.43,74.56,74.43,74.56,2700.0,60.237,60.3422,60.237,60.3422,2700.0
2019-01-25 15:45:00,74.61,74.78,74.61,74.75,1800.0,60.3827,60.5203,60.3827,60.496,1800.0
2019-01-25 15:50:00,74.76,74.76,74.69,74.74,3230.0,60.5041,60.5041,60.4475,60.4879,3230.0
2019-01-25 15:55:00,74.75,74.98,74.73,74.98,8780.0,60.496,60.6822,60.4798,60.6822,8780.0
2019-01-28 09:30:00,74.72,74.89,74.72,74.84,400.0,60.4717,60.6093,60.4717,60.5689,400.0
2019-01-28 09:35:00,74.94,75.0,74.94,75.0,350.0,60.6498,60.6983,60.6498,60.6983,350.0
2019-01-28 09:40:00,75.0,75.0,74.92,74.92,200.0,60.6983,60.6983,60.6336,60.6336,200.0
2019-01-28 09:45:00,75.21,75.21,75.21,75.21,100.0,60.8683,60.8683,60.8683,60.8683,100.0
2019-01-28 09:50:00,75.07,75.25,75.07,75.18,1166.0,60.755,60.9007,60.755,60.844,1166.0
2019-01-28 09:55:00,75.24,75.24,75.24,75.24,400.0,60.8926,60.8926,60.8926,60.8926,400.0
2019-01-28 10:00:00,75.12,75.15,75.12,75.15,300.0,60.7955,60.8197,60.7955,60.8197,300.0
2019-01-28 10:05:00,75.24,75.27,75.24,75.24,700.0,60.8926,60.9169,60.8926,60.8926,700.0
2019-01-28 10:10:00,75.21,75.33,75.21,75.32,1900.0,60.8683,60.9654,60.8683,60.9573,1900.0
2019-01-28 10:15:00,75.43,75.5,75.43,75.5,3100.0,61.0463,61.103,61.0463,61.103,3100.0
2019-01-28 10:20:00,75.43,75.45,75.37,75.37,400.0,61.0463,61.0625,60.9978,60.9978,400.0
2019-01-28 10:25:00,75.3,75.35,75.28,75.35,1100.0,60.9411,60.9816,60.925,60.9816,1100.0
2019-01-28 10:30:00,75.36,75.36,75.21,75.21,400.0,60.9897,60.9897,60.8683,60.8683,400.0
2019-01-28 10:35:00,75.21,75.22,75.21,75.22,392.0,60.8683,60.8764,60.8683,60.8764,392.0
2019-01-28 10:40:00,75.22,75.22,75.2,75.2,200.0,60.8764,60.8764,60.8602,60.8602,200.0
2019-01-28 10:45:00,75.2,75.26,75.18,75.18,800.0,60.8602,60.9088,60.844,60.844,800.0
2019-01-28 10:50:00,75.16,75.2,75.08,75.08,1000.0,60.8278,60.8602,60.7631,60.7631,1000.0
2019-01-28 10:55:00,75.1,75.19,75.07,75.15,800.0,60.7793,60.8521,60.755,60.8197,800.0
2019-01-28 11:00:00,75.16,75.16,75.01,75.01,1800.0,60.8278,60.8278,60.7064,60.7064,1800.0
2019-01-28 11:05:00,75.0,75.07,74.99,75.07,1522.0,60.6983,60.755,60.6903,60.755,1522.0
2019-01-28 11:10:00,75.05,75.08,75.05,75.08,961.0,60.7388,60.7631,60.7388,60.7631,961.0
2019-01-28 11:15:00,75.07,75.1,75.04,75.07,1109.0,60.755,60.7793,60.7307,60.755,1109.0
2019-01-28 11:20:00,75.11,75.11,75.02,75.02,1100.0,60.7874,60.7874,60.7145,60.7145,1100.0
2019-01-28 11:25:00,75.0,75.09,75.0,75.04,580.0,60.6983,60.7712,60.6983,60.7307,580.0
2019-01-28 11:30:00,75.04,75.1,75.02,75.07,1433.0,60.7307,60.7793,60.7145,60.755,1433.0
2019-01-28 11:35:00,75.12,75.12,75.07,75.08,990.0,60.7955,60.7955,60.755,60.7631,990.0
2019-01-28 11:40:00,75.07,75.07,75.02,75.03,1000.0,60.755,60.755,60.7145,60.7226,1000.0
2019-01-28 11:45:00,75.04,75.04,74.91,74.91,1948.0,60.7307,60.7307,60.6255,60.6255,1948.0
2019-01-28 11:50:00,74.86,75.01,74.8,75.01,2840.0,60.585,60.7064,60.5365,60.7064,2840.0
2019-01-28 11:55:00,75.01,75.13,75.01,75.01,2011.0,60.7064,60.8036,60.7064,60.7064,2011.0
2019-01-28 12:00:00,75.0,75.08,75.0,75.08,2061.0,60.6983,60.7631,60.6983,60.7631,2061.0
2019-01-28 12:05:00,75.07,75.1,75.05,75.1,2725.0,60.755,60.7793,60.7388,60.7793,2725.0
2019-01-28 12:10:00,75.1,75.21,75.09,75.21,1100.0,60.7793,60.8683,60.7712,60.8683,1100.0
2019-01-28 12:15:00,75.2,75.2,75.18,75.18,1065.0,60.8602,60.8602,60.844,60.844,1065.0
2019-01-28 12:20:00,75.13,75.21,75.07,75.07,2300.0,60.8036,60.8683,60.755,60.755,2300.0
2019-01-28 12:25:00,75.08,75.09,75.01,75.02,1671.0,60.7631,60.7712,60.7064,60.7145,1671.0
2019-01-28 12:30:00,75.02,75.03,74.97,75.03,600.0,60.7145,60.7226,60.6741,60.7226,600.0
2019-01-28 12:35:00,75.2,75.2,75.19,75.2,500.0,60.8602,60.8602,60.8521,60.8602,500.0
2019-01-28 12:40:00,75.2,75.21,75.19,75.2,5220.0,60.8602,60.8683,60.8521,60.8602,5220.0
2019-01-28 12:45:00,75.24,75.25,75.22,75.25,478.0,60.8926,60.9007,60.8764,60.9007,478.0
2019-01-28 12:50:00,75.3,75.36,75.29,75.31,753.0,60.9411,60.9897,60.933,60.9492,753.0
2019-01-28 12:55:00,75.31,75.31,75.31,75.31,500.0,60.9492,60.9492,60.9492,60.9492,500.0
2019-01-28 13:00:00,75.31,75.35,75.31,75.31,1100.0,60.9492,60.9816,60.9492,60.9492,1100.0
2019-01-28 13:05:00,75.31,75.31,75.22,75.27,1600.0,60.9492,60.9492,60.8764,60.9169,1600.0
2019-01-28 13:10:00,75.29,75.36,75.29,75.33,1944.0,60.933,60.9897,60.933,60.9654,1944.0
2019-01-28 13:15:00,75.35,75.35,75.21,75.21,300.0,60.9816,60.9816,60.8683,60.8683,300.0
2019-01-28 13:20:00,75.24,75.32,75.24,75.3,500.0,60.8926,60.9573,60.8926,60.9411,500.0
2019-01-28 13:25:00,75.27,75.31,75.25,75.27,752.0,60.9169,60.9492,60.9007,60.9169,752.0
2019-01-28 13:30:00,75.28,75.33,75.28,75.33,500.0,60.925,60.9654,60.925,60.9654,500.0
2019-01-28 13:35:00,75.35,75.36,75.35,75.36,281.0,60.9816,60.9897,60.9816,60.9897,281.0
2019-01-28 13:40:00,75.37,75.38,75.34,75.35,2079.0,60.9978,61.0059,60.9735,60.9816,2079.0
2019-01-28 13:45:00,75.37,75.37,75.31,75.35,300.0,60.9978,60.9978,60.9492,60.9816,300.0
2019-01-28 13:50:00,75.31,75.37,75.31,75.35,300.0,60.9492,60.9978,60.9492,60.9816,300.0
2019-01-28 13:55:00,75.36,75.36,75.32,75.32,400.0,60.9897,60.9897,60.9573,60.9573,400.0
2019-01-28 14:00:00,75.31,75.37,75.28,75.28,500.0,60.9492,60.9978,60.925,60.925,500.0
2019-01-28 14:05:00,75.28,75.28,75.23,75.24,1000.0,60.925,60.925,60.8845,60.8926,1000.0
2019-01-28 14:10:00,75.25,75.25,75.23,75.23,400.0,60.9007,60.9007,60.8845,60.8845,400.0
2019-01-28 14:15:00,75.26,75.26,75.24,75.24,400.0,60.9088,60.9088,60.8926,60.8926,400.0
2019-01-28 14:20:00,75.22,75.22,75.16,75.16,700.0,60.8764,60.8764,60.8278,60.8278,700.0
2019-01-28 14:25:00,75.14,75.17,75.14,75.17,666.0,60.8116,60.8359,60.8116,60.8359,666.0
2019-01-28 14:30:00,75.18,75.21,75.18,75.21,200.0,60.844,60.8683,60.844,60.8683,200.0
2019-01-28 14:35:00,75.2,75.2,75.19,75.19,583.0,60.8602,60.8602,60.8521,60.8521,583.0
2019-01-28 14:40:00,75.23,75.31,75.23,75.3,700.0,60.8845,60.9492,60.8845,60.9411,700.0
2019-01-28 14:45:00,75.32,75.35,75.3,75.35,700.0,60.9573,60.9816,60.9411,60.9816,700.0
2019-01-28 14:50:00,75.36,75.38,75.34,75.34,900.0,60.9897,61.0059,60.9735,60.9735,900.0
2019-01-28 14:55:00,75.34,75.36,75.34,75.36,500.0,60.9735,60.9897,60.9735,60.9897,500.0
2019-01-28 15:00:00,75.37,75.38,75.35,75.35,1300.0,60.9978,61.0059,60.9816,60.9816,1300.0
2019-01-28 15:05:00,75.31,75.34,75.3,75.31,800.0,60.9492,60.9735,60.9411,60.9492,800.0
2019-01-28 15:10:00,75.33,75.33,75.32,75.32,574.0,60.9654,60.9654,60.9573,60.9573,574.0
2019-01-28 15:15:00,75.31,75.33,75.31,75.31,852.0,60.9492,60.9654,60.9492,60.9492,852.0
2019-01-28 15:20:00,75.33,75.35,75.31,75.31,1069.0,60.9654,60.9816,60.9492,60.9492,1069.0
2019-01-28 15:25:00,75.32,75.35,75.28,75.31,1801.0,60.9573,60.9816,60.925,60.9492,1801.0
2019-01-28 15:30:00,75.32,75.33,75.28,75.29,1281.0,60.9573,60.9654,60.925,60.933,1281.0
2019-01-28 15:35:00,75.28,75.29,75.15,75.19,1700.0,60.925,60.933,60.8197,60.8521,1700.0
2019-01-28 15:40:00,75.23,75.27,75.12,75.12,1667.0,60.8845,60.9169,60.7955,60.7955,1667.0
2019-01-28 15:45:00,75.1,75.23,75.1,75.23,2675.0,60.7793,60.8845,60.7793,60.8845,2675.0
2019-01-28 15:50:00,75.23,75.25,75.17,75.25,2411.0,60.8845,60.9007,60.8359,60.9007,2411.0
2019-01-28 15:55:00,75.22,75.46,75.22,75.45,7052.0,60.8764,61.0706,60.8764,61.0625,7052.0
2019-01-29 09:30:00,75.25,75.25,75.12,75.12,700.0,60.9007,60.9007,60.7955,60.7955,700.0
2019-01-29 09:35:00,75.41,75.41,75.41,75.41,200.0,61.0302,61.0302,61.0302,61.0302,200.0
2019-01-29 09:40:00,75.41,75.41,75.41,75.41,0.0,61.0302,61.0302,61.0302,61.0302,0.0
2019-01-29 09:45:00,75.34,75.47,75.34,75.47,200.0,60.9735,61.0787,60.9735,61.0787,200.0
2019-01-29 09:50:00,75.5,75.5,75.5,75.5,100.0,61.103,61.103,61.103,61.103,100.0
2019-01-29 09:55:00,75.68,75.7,75.68,75.68,374.0,61.2487,61.2649,61.2487,61.2487,374.0
2019-01-29 10:00:00,75.82,75.93,75.75,75.77,2423.0,61.362,61.451,61.3053,61.3215,2423.0
2019-01-29 10:05:00,75.83,75.83,75.66,75.66,800.0,61.3701,61.3701,61.2325,61.2325,800.0
2019-01-29 10:10:00,75.58,75.67,75.58,75.64,900.0,61.1677,61.2406,61.1677,61.2163,900.0
2019-01-29 10:15:00,75.73,75.73,75.73,75.73,100.0,61.2891,61.2891,61.2891,61.2891,100.0
2019-01-29 10:20:00,75.63,75.64,75.6,75.62,600.0,61.2082,61.2163,61.1839,61.2001,600.0
2019-01-29 10:25:00,75.63,75.7,75.55,75.65,1200.0,61.2082,61.2649,61.1435,61.2244,1200.0
2019-01-29 10:30:00,75.64,75.65,75.59,75.59,400.0,61.2163,61.2244,61.1758,61.1758,400.0
2019-01-29 10:35:00,75.59,75.64,75.59,75.64,200.0,61.1758,61.2163,61.1758,61.2163,200.0
2019-01-29 10:40:00,75.61,75.61,75.61,75.61,100.0,61.192,61.192,61.192,61.192,100.0
2019-01-29 10:45:00,75.69,75.69,75.69,75.69,200.0,61.2568,61.2568,61.2568,61.2568,200.0
2019-01-29 10:50:00,75.65,75.65,75.65,75.65,100.0,61.2244,61.2244,61.2244,61.2244,100.0
2019-01-29 10:55:00,75.7,75.72,75.7,75.71,500.0,61.2649,61.281,61.2649,61.273,500.0
2019-01-29 11:00:00,75.64,75.64,75.59,75.59,4618.0,61.2163,61.2163,61.1758,61.1758,4618.0
2019-01-29 11:05:00,75.6,75.71,75.6,75.71,1002.0,61.1839,61.273,61.1839,61.273,1002.0
2019-01-29 11:10:00,75.65,75.81,75.57,75.81,800.0,61.2244,61.3539,61.1597,61.3539,800.0
2019-01-29 11:15:00,75.8,75.8,75.74,75.74,200.0,61.3458,61.3458,61.2972,61.2972,200.0
2019-01-29 11:20:00,75.72,75.72,75.72,75.72,200.0,61.281,61.281,61.281,61.281,200.0
2019-01-29 11:25:00,75.68,75.69,75.68,75.69,200.0,61.2487,61.2568,61.2487,61.2568,200.0
2019-01-29 11:30:00,75.66,75.66,75.66,75.66,100.0,61.2325,61.2325,61.2325,61.2325,100.0
2019-01-29 11:35:00,75.68,75.68,75.68,75.68,200.0,61.2487,61.2487,61.2487,61.2487,200.0
2019-01-29 11:40:00,75.67,75.67,75.67,75.67,100.0,61.2406,61.2406,61.2406,61.2406,100.0
2019-01-29 11:45:00,75.68,75.71,75.68,75.71,200.0,61.2487,61.273,61.2487,61.273,200.0
2019-01-29 11:50:00,75.7,75.79,75.7,75.77,638.0,61.2649,61.3377,61.2649,61.3215,638.0
2019-01-29 11:55:00,75.77,75.77,75.77,75.77,0.0,61.3215,61.3215,61.3215,61.3215,0.0
2019-01-29 12:00:00,75.77,75.77,75.77,75.77,0.0,61.3215,61.3215,61.3215,61.3215,0.0
2019-01-29 12:05:00,75.84,75.84,75.79,75.79,400.0,61.3782,61.3782,61.3377,61.3377,400.0
2019-01-29 12:10:00,75.84,75.9,75.84,75.9,532.0,61.3782,61.4267,61.3782,61.4267,532.0
2019-01-29 12:15:00,75.88,75.88,75.88,75.88,200.0,61.4105,61.4105,61.4105,61.4105,200.0
2019-01-29 12:20:00,75.86,75.86,75.86,75.86,100.0,61.3944,61.3944,61.3944,61.3944,100.0
2019-01-29 12:25:00,75.84,75.84,75.79,75.83,400.0,61.3782,61.3782,61.3377,61.3701,400.0
2019-01-29 12:30:00,75.79,75.79,75.79,75.79,100.0,61.3377,61.3377,61.3377,61.3377,100.0
2019-01-29 12:35:00,75.83,75.84,75.83,75.84,200.0,61.3701,61.3782,61.3701,61.3782,200.0
2019-01-29 12:40:00,75.77,75.82,75.76,75.78,800.0,61.3215,61.362,61.3134,61.3296,800.0
2019-01-29 12:45:00,75.72,75.72,75.71,75.71,300.0,61.281,61.281,61.273,61.273,300.0
2019-01-29 12:50:00,75.73,75.78,75.73,75.78,300.0,61.2891,61.3296,61.2891,61.3296,300.0
2019-01-29 12:55:00,75.81,75.81,75.81,75.81,200.0,61.3539,61.3539,61.3539,61.3539,200.0
2019-01-29 13:00:00,75.76,75.76,75.71,75.71,300.0,61.3134,61.3134,61.273,61.273,300.0
2019-01-29 13:05:00,75.7,75.7,75.68,75.69,300.0,61.2649,61.2649,61.2487,61.2568,300.0
2019-01-29 13:10:00,75.68,75.68,75.61,75.61,500.0,61.2487,61.2487,61.192,61.192,500.0
2019-01-29 13:15:00,75.58,75.61,75.57,75.61,700.0,61.1677,61.192,61.1597,61.192,700.0
2019-01-29 13:20:00,75.56,75.6,75.56,75.6,1269.0,61.1516,61.1839,61.1516,61.1839,1269.0
2019-01-29 13:25:00,75.61,75.72,75.61,75.68,931.0,61.192,61.281,61.192,61.2487,931.0
2019-01-29 13:30:00,75.69,75.7,75.69,75.7,300.0,61.2568,61.2649,61.2568,61.2649,300.0
2019-01-29 13:35:00,75.7,75.7,75.64,75.64,300.0,61.2649,61.2649,61.2163,61.2163,300.0
2019-01-29 13:40:00,75.69,75.71,75.69,75.69,300.0,61.2568,61.273,61.2568,61.2568,300.0
2019-01-29 13:45:00,75.77,75.8,75.77,75.8,200.0,61.3215,61.3458,61.3215,61.3458,200.0
2019-01-29 13:50:00,75.81,75.81,75.76,75.79,400.0,61.3539,61.3539,61.3134,61.3377,400.0
2019-01-29 13:55:00,75.77,75.77,75.77,75.77,100.0,61.3215,61.3215,61.3215,61.3215,100.0
2019-01-29 14:00:00,75.77,75.77,75.77,75.77,0.0,61.3215,61.3215,61.3215,61.3215,0.0
2019-01-29 14:05:00,75.77,75.77,75.77,75.77,0.0,61.3215,61.3215,61.3215,61.3215,0.0
2019-01-29 14:10:00,75.88,75.88,75.87,75.87,200.0,61.4105,61.4105,61.4024,61.4024,200.0
2019-01-29 14:15:00,75.85,75.85,75.74,75.75,872.0,61.3863,61.3863,61.2972,61.3053,872.0
2019-01-29 14:20:00,75.72,75.72,75.69,75.7,500.0,61.281,61.281,61.2568,61.2649,500.0
2019-01-29 14:25:00,75.7,75.72,75.7,75.71,600.0,61.2649,61.281,61.2649,61.273,600.0
2019-01-29 14:30:00,75.69,75.71,75.69,75.71,200.0,61.2568,61.273,61.2568,61.273,200.0
2019-01-29 14:35:00,75.68,75.72,75.63,75.64,4084.0,61.2487,61.281,61.2082,61.2163,4084.0
2019-01-29 14:40:00,75.65,75.66,75.64,75.64,902.0,61.2244,61.2325,61.2163,61.2163,902.0
2019-01-29 14:45:00,75.65,75.68,75.64,75.65,1024.0,61.2244,61.2487,61.2163,61.2244,1024.0
2019-01-29 14:50:00,75.62,75.63,75.59,75.59,1093.0,61.2001,61.2082,61.1758,61.1758,1093.0
2019-01-29 14:55:00,75.6,75.6,75.57,75.58,1235.0,61.1839,61.1839,61.1597,61.1677,1235.0
2019-01-29 15:00:00,75.59,75.68,75.59,75.67,2173.0,61.1758,61.2487,61.1758,61.2406,2173.0
2019-01-29 15:05:00,75.66,75.75,75.66,75.72,1000.0,61.2325,61.3053,61.2325,61.281,1000.0
2019-01-29 15:10:00,75.71,75.73,75.7,75.72,1100.0,61.273,61.2891,61.2649,61.281,1100.0
2019-01-29 15:15:00,75.71,75.82,75.71,75.77,1785.0,61.273,61.362,61.273,61.3215,1785.0
2019-01-29 15:20:00,75.79,75.82,75.78,75.78,1391.0,61.3377,61.362,61.3296,61.3296,1391.0
2019-01-29 15:25:00,75.79,75.79,75.73,75.76,1900.0,61.3377,61.3377,61.2891,61.3134,1900.0
2019-01-29 15:30:00,75.79,75.8,75.7,75.7,1100.0,61.3377,61.3458,61.2649,61.2649,1100.0
2019-01-29 15:35:00,75.7,75.72,75.67,75.7,1534.0,61.2649,61.281,61.2406,61.2649,1534.0
2019-01-29 15:40:00,75.71,75.71,75.67,75.71,2038.0,61.273,61.273,61.2406,61.273,2038.0
2019-01-29 15:45:00,75.73,75.81,75.67,75.81,3200.0,61.2891,61.3539,61.2406,61.3539,3200.0
2019-01-29 15:50:00,75.77,75.89,75.75,75.89,4086.0,61.3215,61.4186,61.3053,61.4186,4086.0
2019-01-29 15:55:00,75.88,76.0,75.86,76.0,9100.0,61.4105,61.5077,61.3944,61.5077,9100.0
2019-01-30 09:30:00,75.83,75.98,75.83,75.98,600.0,61.3701,61.4915,61.3701,61.4915,600.0
2019-01-30 09:35:00,75.88,75.88,75.72,75.72,300.0,61.4105,61.4105,61.281,61.281,300.0
2019-01-30 09:40:00,75.67,75.87,75.67,75.87,300.0,61.2406,61.4024,61.2406,61.4024,300.0
2019-01-30 09:45:00,75.99,75.99,75.99,75.99,100.0,61.4996,61.4996,61.4996,61.4996,100.0
2019-01-30 09:50:00,75.86,75.86,75.86,75.86,100.0,61.3944,61.3944,61.3944,61.3944,100.0
2019-01-30 09:55:00,76.0,76.0,76.0,76.0,100.0,61.5077,61.5077,61.5077,61.5077,100.0
2019-01-30 10:00:00,76.14,76.14,76.14,76.14,100.0,61.621,61.621,61.621,61.621,100.0
2019-01-30 10:05:00,76.18,76.29,76.18,76.27,1800.0,61.6533,61.7424,61.6533,61.7262,1800.0
2019-01-30 10:10:00,76.27,76.29,76.27,76.29,400.0,61.7262,61.7424,61.7262,61.7424,400.0
2019-01-30 10:15:00,76.36,76.36,76.32,76.32,200.0,61.799,61.799,61.7666,61.7666,200.0
2019-01-30 10:20:00,76.29,76.31,76.29,76.3,2700.0,61.7424,61.7585,61.7424,61.7504,2700.0
2019-01-30 10:25:00,76.27,76.37,76.27,76.37,300.0,61.7262,61.8071,61.7262,61.8071,300.0
2019-01-30 10:30:00,76.34,76.36,76.34,76.36,500.0,61.7828,61.799,61.7828,61.799,500.0
2019-01-30 10:35:00,76.34,76.35,76.34,76.35,400.0,61.7828,61.7909,61.7828,61.7909,400.0
2019-01-30 10:40:00,76.34,76.34,76.34,76.34,1000.0,61.7828,61.7828,61.7828,61.7828,1000.0
2019-01-30 10:45:00,76.43,76.5,76.42,76.46,5944.0,61.8557,61.9123,61.8476,61.8799,5944.0
2019-01-30 10:50:00,76.5,76.56,76.47,76.47,300.0,61.9123,61.9609,61.888,61.888,300.0
2019-01-30 10:55:00,76.47,76.47,76.44,76.45,300.0,61.888,61.888,61.8638,61.8718,300.0
2019-01-30 11:00:00,76.47,76.49,76.46,76.49,800.0,61.888,61.9042,61.8799,61.9042,800.0
2019-01-30 11:05:00,76.45,76.51,76.44,76.44,800.0,61.8718,61.9204,61.8638,61.8638,800.0
2019-01-30 11:10:00,76.41,76.43,76.4,76.4,500.0,61.8395,61.8557,61.8314,61.8314,500.0
2019-01-30 11:15:00,76.36,76.39,76.36,76.39,300.0,61.799,61.8233,61.799,61.8233,300.0
2019-01-30 11:20:00,76.5,76.5,76.5,76.5,100.0,61.9123,61.9123,61.9123,61.9123,100.0
2019-01-30 11:25:00,76.49,76.49,76.45,76.45,300.0,61.9042,61.9042,61.8718,61.8718,300.0
2019-01-30 11:30:00,76.48,76.53,76.47,76.52,1001.0,61.8961,61.9366,61.888,61.9285,1001.0
2019-01-30 11:35:00,76.59,76.72,76.58,76.72,700.0,61.9851,62.0904,61.9771,62.0904,700.0
2019-01-30 11:40:00,76.75,76.75,76.75,76.75,210.0,62.1146,62.1146,62.1146,62.1146,210.0
2019-01-30 11:45:00,76.67,76.72,76.67,76.69,900.0,62.0499,62.0904,62.0499,62.0661,900.0
2019-01-30 11:50:00,76.72,76.88,76.72,76.82,1500.0,62.0904,62.2198,62.0904,62.1713,1500.0
2019-01-30 11:55:00,76.8,76.8,76.76,76.78,600.0,62.1551,62.1551,62.1227,62.1389,600.0
2019-01-30 12:00:00,76.8,76.91,76.8,76.9,2506.0,62.1551,62.2441,62.1551,62.236,2506.0
2019-01-30 12:05:00,77.0,77.0,76.98,77.0,2434.0,62.317,62.317,62.3008,62.317,2434.0
2019-01-30 12:10:00,77.0,77.0,76.99,76.99,2100.0,62.317,62.317,62.3089,62.3089,2100.0
2019-01-30 12:15:00,76.93,77.0,76.89,76.91,2021.0,62.2603,62.317,62.2279,62.2441,2021.0
2019-01-30 12:20:00,76.87,76.9,76.74,76.74,1300.0,62.2118,62.236,62.1065,62.1065,1300.0
2019-01-30 12:25:00,76.74,76.78,76.74,76.78,600.0,62.1065,62.1389,62.1065,62.1389,600.0
2019-01-30 12:30:00,76.78,76.87,76.78,76.87,500.0,62.1389,62.2118,62.1389,62.2118,500.0
2019-01-30 12:35:00,76.81,76.85,76.77,76.85,1668.0,62.1632,62.1956,62.1308,62.1956,1668.0
2019-01-30 12:40:00,76.73,76.78,76.71,76.76,706.0,62.0985,62.1389,62.0823,62.1227,706.0
2019-01-30 12:45:00,76.73,76.78,76.73,76.78,800.0,62.0985,62.1389,62.0985,62.1389,800.0
2019-01-30 12:50:00,76.81,76.86,76.81,76.82,1300.0,62.1632,62.2037,62.1632,62.1713,1300.0
2019-01-30 12:55:00,76.76,76.77,76.75,76.75,300.0,62.1227,62.1308,62.1146,62.1146,300.0
2019-01-30 13:00:00,76.76,76.79,76.7,76.76,8268.0,62.1227,62.147,62.0742,62.1227,8268.0
2019-01-30 13:05:00,76.77,76.91,76.77,76.89,35137.0,62.1308,62.2441,62.1308,62.2279,35137.0
2019-01-30 13:10:00,76.95,76.98,76.89,76.91,13037.0,62.2765,62.3008,62.2279,62.2441,13037.0
2019-01-30 13:15:00,76.87,76.91,76.84,76.84,25410.0,62.2118,62.2441,62.1875,62.1875,25410.0
2019-01-30 13:20:00,76.88,76.89,76.8,76.85,30065.0,62.2198,62.2279,62.1551,62.1956,30065.0
2019-01-30 13:25:00,76.84,76.85,76.68,76.7,29541.0,62.1875,62.1956,62.058,62.0742,29541.0
2019-01-30 13:30:00,76.62,76.62,76.58,76.58,519.0,62.0094,62.0094,61.9771,61.9771,519.0
2019-01-30 13:35:00,76.45,76.53,76.44,76.44,1100.0,61.8718,61.9366,61.8638,61.8638,1100.0
2019-01-30 13:40:00,76.47,76.47,76.4,76.41,800.0,61.888,61.888,61.8314,61.8395,800.0
2019-01-30 13:45:00,76.39,76.41,76.34,76.34,1224.0,61.8233,61.8395,61.7828,61.7828,1224.0
2019-01-30 13:50:00,76.33,76.34,76.28,76.34,500.0,61.7747,61.7828,61.7343,61.7828,500.0
2019-01-30 13:55:00,76.33,76.39,76.33,76.39,200.0,61.7747,61.8233,61.7747,61.8233,200.0
2019-01-30 14:00:00,76.33,76.72,76.32,76.72,3600.0,61.7747,62.0904,61.7666,62.0904,3600.0
2019-01-30 14:05:00,76.69,76.7,76.53,76.59,4419.0,62.0661,62.0742,61.9366,61.9851,4419.0
2019-01-30 14:10:00,76.58,76.65,76.58,76.62,2800.0,61.9771,62.0337,61.9771,62.0094,2800.0
2019-01-30 14:15:00,76.61,76.68,76.6,76.66,600.0,62.0013,62.058,61.9932,62.0418,600.0
2019-01-30 14:20:00,76.62,76.71,76.61,76.7,2000.0,62.0094,62.0823,62.0013,62.0742,2000.0
2019-01-30 14:25:00,76.67,76.67,76.56,76.56,585.0,62.0499,62.0499,61.9609,61.9609,585.0
2019-01-30 14:30:00,76.52,76.56,76.43,76.5,1400.0,61.9285,61.9609,61.8557,61.9123,1400.0
2019-01-30 14:35:00,76.51,76.6,76.49,76.57,4620.0,61.9204,61.9932,61.9042,61.969,4620.0
2019-01-30 14:40:00,76.54,76.56,76.49,76.53,2930.0,61.9447,61.9609,61.9042,61.9366,2930.0
2019-01-30 14:45:00,76.5,76.59,76.46,76.56,2200.0,61.9123,61.9851,61.8799,61.9609,2200.0
2019-01-30 14:50:00,76.58,76.65,76.46,76.63,2100.0,61.9771,62.0337,61.8799,62.0175,2100.0
2019-01-30 14:55:00,76.59,76.7,76.59,76.66,3277.0,61.9851,62.0742,61.9851,62.0418,3277.0
2019-01-30 15:00:00,76.76,76.76,76.66,76.66,1102.0,62.1227,62.1227,62.0418,62.0418,1102.0
2019-01-30 15:05:00,76.63,76.66,76.59,76.59,1800.0,62.0175,62.0418,61.9851,61.9851,1800.0
2019-01-30 15:10:00,76.59,76.6,76.55,76.6,2993.0,61.9851,61.9932,61.9528,61.9932,2993.0
2019-01-30 15:15:00,76.64,76.69,76.6,76.65,2300.0,62.0256,62.0661,61.9932,62.0337,2300.0
2019-01-30 15:20:00,76.66,76.68,76.49,76.5,1400.0,62.0418,62.058,61.9042,61.9123,1400.0
2019-01-30 15:25:00,76.45,76.51,76.44,76.51,2700.0,61.8718,61.9204,61.8638,61.9204,2700.0
2019-01-30 15:30:00,76.49,76.58,76.47,76.47,1800.0,61.9042,61.9771,61.888,61.888,1800.0
2019-01-30 15:35:00,76.55,76.59,76.52,76.57,1700.0,61.9528,61.9851,61.9285,61.969,1700.0
2019-01-30 15:40:00,76.53,76.63,76.46,76.61,1700.0,61.9366,62.0175,61.8799,62.0013,1700.0
2019-01-30 15:45:00,76.61,76.67,76.53,76.59,2500.0,62.0013,62.0499,61.9366,61.9851,2500.0
2019-01-30 15:50:00,76.55,76.55,76.45,76.46,2781.0,61.9528,61.9528,61.8718,61.8799,2781.0
2019-01-30 15:55:00,76.52,76.61,76.48,76.58,3222.0,61.9285,62.0013,61.8961,61.9771,3222.0
2019-01-31 09:30:00,76.33,76.36,76.2,76.21,1006.0,61.7747,61.799,61.6695,61.6776,1006.0
2019-01-31 09:35:00,75.81,75.82,75.79,75.79,1400.0,61.3539,61.362,61.3377,61.3377,1400.0
2019-01-31 09:40:00,76.35,76.4,76.25,76.25,1000.0,61.7909,61.8314,61.71,61.71,1000.0
2019-01-31 09:45:00,76.09,76.17,76.09,76.15,400.0,61.5805,61.6452,61.5805,61.6291,400.0
2019-01-31 09:50:00,76.27,76.54,76.24,76.54,1100.0,61.7262,61.9447,61.7019,61.9447,1100.0
2019-01-31 09:55:00,76.58,76.82,76.58,76.82,3000.0,61.9771,62.1713,61.9771,62.1713,3000.0
2019-01-31 10:00:00,76.81,76.87,76.75,76.87,800.0,62.1632,62.2118,62.1146,62.2118,800.0
2019-01-31 10:05:00,76.78,77.17,76.78,77.16,1000.0,62.1389,62.4545,62.1389,62.4465,1000.0
2019-01-31 10:10:00,77.17,77.19,77.11,77.19,400.0,62.4545,62.4707,62.406,62.4707,400.0
2019-01-31 10:15:00,77.37,77.39,77.15,77.15,3168.0,62.6164,62.6326,62.4384,62.4384,3168.0
2019-01-31 10:20:00,77.15,77.15,77.0,77.0,800.0,62.4384,62.4384,62.317,62.317,800.0
2019-01-31 10:25:00,77.0,77.05,77.0,77.04,1800.0,62.317,62.3574,62.317,62.3493,1800.0
2019-01-31 10:30:00,77.07,77.07,77.0,77.03,3636.0,62.3736,62.3736,62.317,62.3412,3636.0
2019-01-31 10:35:00,77.04,77.08,77.01,77.08,3800.0,62.3493,62.3817,62.3251,62.3817,3800.0
2019-01-31 10:40:00,77.06,77.06,76.97,77.06,3800.0,62.3655,62.3655,62.2927,62.3655,3800.0
2019-01-31 10:45:00,77.03,77.04,76.96,77.0,3200.0,62.3412,62.3493,62.2846,62.317,3200.0
2019-01-31 10:50:00,76.96,76.96,76.86,76.88,3100.0,62.2846,62.2846,62.2037,62.2198,3100.0
2019-01-31 10:55:00,76.87,76.91,76.76,76.76,3175.0,62.2118,62.2441,62.1227,62.1227,3175.0
2019-01-31 11:00:00,76.76,76.93,76.76,76.91,2452.0,62.1227,62.2603,62.1227,62.2441,2452.0
2019-01-31 11:05:00,76.88,76.92,76.84,76.92,800.0,62.2198,62.2522,62.1875,62.2522,800.0
2019-01-31 11:10:00,76.93,76.98,76.93,76.97,752.0,62.2603,62.3008,62.2603,62.2927,752.0
2019-01-31 11:15:00,76.99,77.05,76.99,77.05,400.0,62.3089,62.3574,62.3089,62.3574,400.0
2019-01-31 11:20:00,77.2,77.2,77.18,77.18,300.0,62.4788,62.4788,62.4626,62.4626,300.0
2019-01-31 11:25:00,77.14,77.35,77.14,77.33,1000.0,62.4303,62.6002,62.4303,62.584,1000.0
2019-01-31 11:30:00,77.39,77.5,77.39,77.5,7355.0,62.6326,62.7216,62.6326,62.7216,7355.0
2019-01-31 11:35:00,77.42,77.45,77.35,77.35,1100.0,62.6569,62.6812,62.6002,62.6002,1100.0
2019-01-31 11:40:00,77.44,77.44,77.37,77.37,300.0,62.6731,62.6731,62.6164,62.6164,300.0
2019-01-31 11:45:00,77.41,77.57,77.41,77.57,3100.0,62.6488,62.7783,62.6488,62.7783,3100.0
2019-01-31 11:50:00,77.61,77.67,77.59,77.59,600.0,62.8106,62.8592,62.7945,62.7945,600.0
2019-01-31 11:55:00,77.67,77.67,77.6,77.64,400.0,62.8592,62.8592,62.8026,62.8349,400.0
2019-01-31 12:00:00,77.64,77.69,77.63,77.63,1820.0,62.8349,62.8754,62.8268,62.8268,1820.0
2019-01-31 12:05:00,77.66,77.77,77.66,77.75,700.0,62.8511,62.9401,62.8511,62.924,700.0
2019-01-31 12:10:00,77.79,77.8,77.69,77.76,800.0,62.9563,62.9644,62.8754,62.932,800.0
2019-01-31 12:15:00,77.79,77.9,77.79,77.84,1000.0,62.9563,63.0453,62.9563,62.9968,1000.0
2019-01-31 12:20:00,77.68,77.72,77.68,77.72,300.0,62.8673,62.8997,62.8673,62.8997,300.0
2019-01-31 12:25:00,77.72,77.73,77.67,77.67,1200.0,62.8997,62.9078,62.8592,62.8592,1200.0
2019-01-31 12:30:00,77.63,77.63,77.52,77.52,606.0,62.8268,62.8268,62.7378,62.7378,606.0
2019-01-31 12:35:00,77.56,77.64,77.56,77.64,400.0,62.7702,62.8349,62.7702,62.8349,400.0
2019-01-31 12:40:00,77.65,77.68,77.62,77.62,700.0,62.843,62.8673,62.8187,62.8187,700.0
2019-01-31 12:45:00,77.62,77.63,77.55,77.63,1200.0,62.8187,62.8268,62.7621,62.8268,1200.0
2019-01-31 12:50:00,77.6,77.65,77.6,77.64,500.0,62.8026,62.843,62.8026,62.8349,500.0
2019-01-31 12:55:00,77.67,77.7,77.67,77.68,600.0,62.8592,62.8835,62.8592,62.8673,600.0
2019-01-31 13:00:00,77.71,77.72,77.68,77.72,500.0,62.8916,62.8997,62.8673,62.8997,500.0
2019-01-31 13:05:00,77.73,77.73,77.61,77.65,700.0,62.9078,62.9078,62.8106,62.843,700.0
2019-01-31 13:10:00,77.6,77.67,77.6,77.67,800.0,62.8026,62.8592,62.8026,62.8592,800.0
2019-01-31 13:15:00,77.67,77.67,77.57,77.58,1657.0,62.8592,62.8592,62.7783,62.7864,1657.0
2019-01-31 13:20:00,77.55,77.6,77.55,77.6,1753.0,62.7621,62.8026,62.7621,62.8026,1753.0
2019-01-31 13:25:00,77.54,77.56,77.5,77.5,2300.0,62.754,62.7702,62.7216,62.7216,2300.0
2019-01-31 13:30:00,77.5,77.57,77.48,77.48,2811.0,62.7216,62.7783,62.7054,62.7054,2811.0
2019-01-31 13:35:00,77.5,77.65,77.5,77.65,3063.0,62.7216,62.843,62.7216,62.843,3063.0
2019-01-31 13:40:00,77.65,77.7,77.61,77.65,1477.0,62.843,62.8835,62.8106,62.843,1477.0
2019-01-31 13:45:00,77.64,77.65,77.52,77.52,1300.0,62.8349,62.843,62.7378,62.7378,1300.0
2019-01-31 13:50:00,77.49,77.5,77.45,77.46,637.0,62.7135,62.7216,62.6812,62.6893,637.0
2019-01-31 13:55:00,77.44,77.46,77.43,77.43,700.0,62.6731,62.6893,62.665,62.665,700.0
2019-01-31 14:00:00,77.43,77.46,77.41,77.45,1661.0,62.665,62.6893,62.6488,62.6812,1661.0
2019-01-31 14:05:00,77.46,77.5,77.46,77.5,500.0,62.6893,62.7216,62.6893,62.7216,500.0
2019-01-31 14:10:00,77.49,77.49,77.47,77.47,200.0,62.7135,62.7135,62.6973,62.6973,200.0
2019-01-31 14:15:00,77.44,77.45,77.43,77.43,765.0,62.6731,62.6812,62.665,62.665,765.0
2019-01-31 14:20:00,77.42,77.51,77.42,77.51,797.0,62.6569,62.7297,62.6569,62.7297,797.0
2019-01-31 14:25:00,77.5,77.5,77.45,77.45,900.0,62.7216,62.7216,62.6812,62.6812,900.0
2019-01-31 14:30:00,77.45,77.45,77.4,77.4,1000.0,62.6812,62.6812,62.6407,62.6407,1000.0
2019-01-31 14:35:00,77.45,77.46,77.44,77.44,1177.0,62.6812,62.6893,62.6731,62.6731,1177.0
2019-01-31 14:40:00,77.43,77.5,77.43,77.5,600.0,62.665,62.7216,62.665,62.7216,600.0
2019-01-31 14:45:00,77.5,77.5,77.46,77.5,2751.0,62.7216,62.7216,62.6893,62.7216,2751.0
2019-01-31 14:50:00,77.5,77.55,77.5,77.53,2600.0,62.7216,62.7621,62.7216,62.7459,2600.0
2019-01-31 14:55:00,77.56,77.57,77.54,77.54,3400.0,62.7702,62.7783,62.754,62.754,3400.0
2019-01-31 15:00:00,77.5,77.6,77.5,77.55,1100.0,62.7216,62.8026,62.7216,62.7621,1100.0
2019-01-31 15:05:00,77.56,77.58,77.45,77.45,1200.0,62.7702,62.7864,62.6812,62.6812,1200.0
2019-01-31 15:10:00,77.45,77.45,77.38,77.38,900.0,62.6812,62.6812,62.6245,62.6245,900.0
2019-01-31 15:15:00,77.41,77.41,77.33,77.37,700.0,62.6488,62.6488,62.584,62.6164,700.0
2019-01-31 15:20:00,77.34,77.46,77.34,77.46,2249.0,62.5921,62.6893,62.5921,62.6893,2249.0
2019-01-31 15:25:00,77.47,77.54,77.42,77.43,2370.0,62.6973,62.754,62.6569,62.665,2370.0
2019-01-31 15:30:00,77.44,77.53,77.42,77.48,5781.0,62.6731,62.7459,62.6569,62.7054,5781.0
2019-01-31 15:35:00,77.51,77.63,77.45,77.63,2300.0,62.7297,62.8268,62.6812,62.8268,2300.0
2019-01-31 15:40:00,77.62,77.77,77.51,77.53,4119.0,62.8187,62.9401,62.7297,62.7459,4119.0
2019-01-31 15:45:00,77.48,77.57,77.41,77.47,4470.0,62.7054,62.7783,62.6488,62.6973,4470.0
2019-01-31 15:50:00,77.48,77.58,77.48,77.57,3051.0,62.7054,62.7864,62.7054,62.7783,3051.0
2019-01-31 15:55:00,77.58,77.68,77.48,77.52,12680.0,62.7864,62.8673,62.7054,62.7378,12680.0
2019-02-01 09:35:00,77.1,77.13,77.1,77.13,1200.0,62.3979,62.4222,62.3979,62.4222,1200.0
2019-02-01 09:40:00,77.12,77.12,76.95,77.0,4354.0,62.4141,62.4141,62.2765,62.317,4354.0
2019-02-01 09:45:00,77.07,77.14,76.99,76.99,4190.0,62.3736,62.4303,62.3089,62.3089,4190.0
2019-02-01 09:50:00,76.93,76.93,76.81,76.81,1300.0,62.2603,62.2603,62.1632,62.1632,1300.0
2019-02-01 09:55:00,76.81,76.81,76.64,76.64,1391.0,62.1632,62.1632,62.0256,62.0256,1391.0
2019-02-01 10:00:00,76.69,76.73,76.37,76.37,5080.0,62.0661,62.0985,61.8071,61.8071,5080.0
2019-02-01 10:05:00,76.35,76.35,76.03,76.1,6210.0,61.7909,61.7909,61.5319,61.5886,6210.0
2019-02-01 10:10:00,76.1,76.13,75.97,76.01,1371.0,61.5886,61.6129,61.4834,61.5157,1371.0
2019-02-01 10:15:00,75.98,76.03,75.88,76.03,1693.0,61.4915,61.5319,61.4105,61.5319,1693.0
2019-02-01 10:20:00,76.04,76.05,75.96,76.04,1432.0,61.54,61.5481,61.4753,61.54,1432.0
2019-02-01 10:25:00,76.01,76.02,75.92,75.92,2000.0,61.5157,61.5238,61.4429,61.4429,2000.0
2019-02-01 10:30:00,75.93,76.0,75.87,75.87,1797.0,61.451,61.5077,61.4024,61.4024,1797.0
2019-02-01 10:35:00,75.82,75.88,75.78,75.78,1500.0,61.362,61.4105,61.3296,61.3296,1500.0
2019-02-01 10:40:00,75.78,75.78,75.66,75.67,2100.0,61.3296,61.3296,61.2325,61.2406,2100.0
2019-02-01 10:45:00,75.75,75.78,75.7,75.74,1300.0,61.3053,61.3296,61.2649,61.2972,1300.0
2019-02-01 10:50:00,75.86,75.92,75.86,75.88,1000.0,61.3944,61.4429,61.3944,61.4105,1000.0
2019-02-01 10:55:00,75.95,75.95,75.79,75.79,800.0,61.4672,61.4672,61.3377,61.3377,800.0
2019-02-01 11:00:00,75.74,75.77,75.73,75.74,800.0,61.2972,61.3215,61.2891,61.2972,800.0
2019-02-01 11:05:00,75.71,75.71,75.59,75.68,600.0,61.273,61.273,61.1758,61.2487,600.0
2019-02-01 11:10:00,75.66,75.66,75.6,75.6,1100.0,61.2325,61.2325,61.1839,61.1839,1100.0
2019-02-01 11:15:00,75.61,75.65,75.57,75.57,500.0,61.192,61.2244,61.1597,61.1597,500.0
2019-02-01 11:20:00,75.72,75.74,75.72,75.74,300.0,61.281,61.2972,61.281,61.2972,300.0
2019-02-01 11:25:00,75.65,75.65,75.56,75.56,1600.0,61.2244,61.2244,61.1516,61.1516,1600.0
2019-02-01 11:30:00,75.5,75.5,75.32,75.32,700.0,61.103,61.103,60.9573,60.9573,700.0
2019-02-01 11:35:00,75.29,75.29,75.26,75.26,300.0,60.933,60.933,60.9088,60.9088,300.0
2019-02-01 11:40:00,75.27,75.31,75.26,75.31,300.0,60.9169,60.9492,60.9088,60.9492,300.0
2019-02-01 11:45:00,75.39,75.55,75.38,75.55,1200.0,61.014,61.1435,61.0059,61.1435,1200.0
2019-02-01 11:50:00,75.62,75.74,75.61,75.67,700.0,61.2001,61.2972,61.192,61.2406,700.0
2019-02-01 11:55:00,75.74,75.82,75.74,75.8,1484.0,61.2972,61.362,61.2972,61.3458,1484.0
2019-02-01 12:00:00,75.82,75.88,75.82,75.88,300.0,61.362,61.4105,61.362,61.4105,300.0
2019-02-01 12:05:00,75.85,75.9,75.85,75.9,200.0,61.3863,61.4267,61.3863,61.4267,200.0
2019-02-01 12:10:00,75.99,76.0,75.89,75.89,500.0,61.4996,61.5077,61.4186,61.4186,500.0
2019-02-01 12:15:00,75.85,75.88,75.85,75.88,200.0,61.3863,61.4105,61.3863,61.4105,200.0
2019-02-01 12:20:00,75.81,75.81,75.76,75.76,500.0,61.3539,61.3539,61.3134,61.3134,500.0
2019-02-01 12:25:00,75.7,75.7,75.7,75.7,200.0,61.2649,61.2649,61.2649,61.2649,200.0
2019-02-01 12:30:00,75.71,75.8,75.71,75.73,300.0,61.273,61.3458,61.273,61.2891,300.0
2019-02-01 12:35:00,75.69,75.69,75.65,75.65,400.0,61.2568,61.2568,61.2244,61.2244,400.0
2019-02-01 12:40:00,75.68,75.73,75.68,75.73,600.0,61.2487,61.2891,61.2487,61.2891,600.0
2019-02-01 12:45:00,75.75,75.85,75.75,75.85,2152.0,61.3053,61.3863,61.3053,61.3863,2152.0
2019-02-01 12:50:00,75.84,75.88,75.77,75.88,900.0,61.3782,61.4105,61.3215,61.4105,900.0
2019-02-01 12:55:00,75.93,75.93,75.87,75.87,400.0,61.451,61.451,61.4024,61.4024,400.0
2019-02-01 13:00:00,75.9,75.9,75.9,75.9,100.0,61.4267,61.4267,61.4267,61.4267,100.0
2019-02-01 13:05:00,75.82,75.83,75.82,75.82,704.0,61.362,61.3701,61.362,61.362,704.0
2019-02-01 13:10:00,75.83,75.86,75.83,75.85,400.0,61.3701,61.3944,61.3701,61.3863,400.0
2019-02-01 13:15:00,75.77,75.77,75.77,75.77,100.0,61.3215,61.3215,61.3215,61.3215,100.0
2019-02-01 13:20:00,75.8,75.93,75.8,75.93,700.0,61.3458,61.451,61.3458,61.451,700.0
2019-02-01 13:25:00,75.97,76.02,75.97,76.02,400.0,61.4834,61.5238,61.4834,61.5238,400.0
2019-02-01 13:30:00,76.07,76.1,76.03,76.06,900.0,61.5643,61.5886,61.5319,61.5562,900.0
2019-02-01 13:35:00,76.02,76.04,75.99,76.02,900.0,61.5238,61.54,61.4996,61.5238,900.0
2019-02-01 13:40:00,76.02,76.02,75.94,75.94,200.0,61.5238,61.5238,61.4591,61.4591,200.0
2019-02-01 13:45:00,75.98,76.02,75.98,76.02,900.0,61.4915,61.5238,61.4915,61.5238,900.0
2019-02-01 13:50:00,76.03,76.06,76.0,76.01,900.0,61.5319,61.5562,61.5077,61.5157,900.0
2019-02-01 13:55:00,76.0,76.02,76.0,76.0,400.0,61.5077,61.5238,61.5077,61.5077,400.0
2019-02-01 14:00:00,75.98,76.0,75.97,76.0,500.0,61.4915,61.5077,61.4834,61.5077,500.0
2019-02-01 14:05:00,76.0,76.03,76.0,76.03,300.0,61.5077,61.5319,61.5077,61.5319,300.0
2019-02-01 14:10:00,76.02,76.06,75.97,76.0,1100.0,61.5238,61.5562,61.4834,61.5077,1100.0
2019-02-01 14:15:00,76.0,76.01,76.0,76.01,300.0,61.5077,61.5157,61.5077,61.5157,300.0
2019-02-01 14:20:00,76.03,76.03,75.95,75.95,400.0,61.5319,61.5319,61.4672,61.4672,400.0
2019-02-01 14:25:00,75.97,76.02,75.97,76.02,800.0,61.4834,61.5238,61.4834,61.5238,800.0
2019-02-01 14:30:00,76.04,76.13,76.04,76.08,1500.0,61.54,61.6129,61.54,61.5724,1500.0
2019-02-01 14:35:00,76.08,76.11,76.04,76.04,3757.0,61.5724,61.5967,61.54,61.54,3757.0
2019-02-01 14:40:00,76.06,76.14,76.06,76.14,900.0,61.5562,61.621,61.5562,61.621,900.0
2019-02-01 14:45:00,76.12,76.12,76.06,76.06,750.0,61.6048,61.6048,61.5562,61.5562,750.0
2019-02-01 14:50:00,76.04,76.05,76.0,76.05,748.0,61.54,61.5481,61.5077,61.5481,748.0
2019-02-01 14:55:00,76.11,76.16,76.11,76.13,300.0,61.5967,61.6371,61.5967,61.6129,300.0
2019-02-01 15:00:00,76.09,76.09,76.0,76.0,1126.0,61.5805,61.5805,61.5077,61.5077,1126.0
2019-02-01 15:05:00,76.0,76.01,75.97,76.01,978.0,61.5077,61.5157,61.4834,61.5157,978.0
2019-02-01 15:10:00,76.0,76.03,75.97,75.97,1300.0,61.5077,61.5319,61.4834,61.4834,1300.0
2019-02-01 15:15:00,75.98,76.01,75.92,75.95,4634.0,61.4915,61.5157,61.4429,61.4672,4634.0
2019-02-01 15:20:00,75.96,76.0,75.87,76.0,3995.0,61.4753,61.5077,61.4024,61.5077,3995.0
2019-02-01 15:25:00,75.95,75.99,75.92,75.99,800.0,61.4672,61.4996,61.4429,61.4996,800.0
2019-02-01 15:30:00,75.99,76.05,75.89,75.95,4600.0,61.4996,61.5481,61.4186,61.4672,4600.0
2019-02-01 15:35:00,75.96,76.12,75.96,76.09,4617.0,61.4753,61.6048,61.4753,61.5805,4617.0
2019-02-01 15:40:00,76.08,76.12,75.99,76.11,2300.0,61.5724,61.6048,61.4996,61.5967,2300.0
2019-02-01 15:45:00,76.19,76.21,76.13,76.13,1500.0,61.6614,61.6776,61.6129,61.6129,1500.0
2019-02-01 15:50:00,76.11,76.32,76.1,76.3,3702.0,61.5967,61.7666,61.5886,61.7504,3702.0
2019-02-01 15:55:00,76.28,76.36,76.28,76.31,7697.0,61.7343,61.799,61.7343,61.7585,7697.0
2019-02-04 09:30:00,76.06,76.22,76.03,76.22,600.0,61.5562,61.6857,61.5319,61.6857,600.0
2019-02-04 09:35:00,76.14,76.24,76.09,76.21,909.0,61.621,61.7019,61.5805,61.6776,909.0
2019-02-04 09:40:00,76.19,76.2,76.19,76.2,600.0,61.6614,61.6695,61.6614,61.6695,600.0
2019-02-04 09:45:00,76.3,76.33,76.3,76.31,400.0,61.7504,61.7747,61.7504,61.7585,400.0
2019-02-04 09:50:00,76.34,76.34,76.24,76.3,500.0,61.7828,61.7828,61.7019,61.7504,500.0
2019-02-04 09:55:00,76.35,76.35,76.15,76.15,400.0,61.7909,61.7909,61.6291,61.6291,400.0
2019-02-04 10:00:00,76.1,76.1,75.89,75.92,3889.0,61.5886,61.5886,61.4186,61.4429,3889.0
2019-02-04 10:05:00,75.84,75.84,75.65,75.65,700.0,61.3782,61.3782,61.2244,61.2244,700.0
2019-02-04 10:10:00,75.65,75.67,75.61,75.66,900.0,61.2244,61.2406,61.192,61.2325,900.0
2019-02-04 10:15:00,75.68,75.75,75.68,75.75,300.0,61.2487,61.3053,61.2487,61.3053,300.0
2019-02-04 10:20:00,75.71,75.71,75.59,75.66,500.0,61.273,61.273,61.1758,61.2325,500.0
2019-02-04 10:25:00,75.69,75.7,75.66,75.66,1100.0,61.2568,61.2649,61.2325,61.2325,1100.0
2019-02-04 10:30:00,75.71,75.84,75.71,75.84,6420.0,61.273,61.3782,61.273,61.3782,6420.0
2019-02-04 10:35:00,75.85,75.93,75.83,75.91,713.0,61.3863,61.451,61.3701,61.4348,713.0
2019-02-04 10:40:00,75.9,75.96,75.88,75.94,800.0,61.4267,61.4753,61.4105,61.4591,800.0
2019-02-04 10:45:00,76.04,76.22,76.02,76.2,2500.0,61.54,61.6857,61.5238,61.6695,2500.0
2019-02-04 10:50:00,76.23,76.23,76.22,76.22,400.0,61.6938,61.6938,61.6857,61.6857,400.0
2019-02-04 10:55:00,76.33,76.33,76.17,76.18,700.0,61.7747,61.7747,61.6452,61.6533,700.0
2019-02-04 11:00:00,76.19,76.3,76.18,76.26,600.0,61.6614,61.7504,61.6533,61.7181,600.0
2019-02-04 11:05:00,76.15,76.19,76.15,76.19,300.0,61.6291,61.6614,61.6291,61.6614,300.0
2019-02-04 11:10:00,76.2,76.2,76.16,76.16,200.0,61.6695,61.6695,61.6371,61.6371,200.0
2019-02-04 11:15:00,76.14,76.17,76.14,76.17,600.0,61.621,61.6452,61.621,61.6452,600.0
2019-02-04 11:20:00,76.2,76.21,76.11,76.11,400.0,61.6695,61.6776,61.5967,61.5967,400.0
2019-02-04 11:25:00,76.23,76.27,76.22,76.27,500.0,61.6938,61.7262,61.6857,61.7262,500.0
2019-02-04 11:30:00,76.28,76.34,76.28,76.34,1063.0,61.7343,61.7828,61.7343,61.7828,1063.0
2019-02-04 11:35:00,76.35,76.43,76.35,76.4,900.0,61.7909,61.8557,61.7909,61.8314,900.0
2019-02-04 11:40:00,76.37,76.37,76.28,76.28,1944.0,61.8071,61.8071,61.7343,61.7343,1944.0
2019-02-04 11:45:00,76.31,76.45,76.31,76.45,500.0,61.7585,61.8718,61.7585,61.8718,500.0
2019-02-04 11:50:00,76.5,76.5,76.5,76.5,700.0,61.9123,61.9123,61.9123,61.9123,700.0
2019-02-04 11:55:00,76.57,76.57,76.5,76.51,1049.0,61.969,61.969,61.9123,61.9204,1049.0
2019-02-04 12:00:00,76.5,76.51,76.45,76.45,600.0,61.9123,61.9204,61.8718,61.8718,600.0
2019-02-04 12:05:00,76.45,76.56,76.45,76.55,600.0,61.8718,61.9609,61.8718,61.9528,600.0
2019-02-04 12:10:00,76.62,76.63,76.54,76.56,732.0,62.0094,62.0175,61.9447,61.9609,732.0
2019-02-04 12:15:00,76.61,76.61,76.54,76.55,900.0,62.0013,62.0013,61.9447,61.9528,900.0
2019-02-04 12:20:00,76.53,76.59,76.53,76.59,897.0,61.9366,61.9851,61.9366,61.9851,897.0
2019-02-04 12:25:00,76.6,76.67,76.6,76.66,996.0,61.9932,62.0499,61.9932,62.0418,996.0
2019-02-04 12:30:00,76.67,76.69,76.62,76.62,1029.0,62.0499,62.0661,62.0094,62.0094,1029.0
2019-02-04 12:35:00,76.63,76.66,76.63,76.66,1400.0,62.0175,62.0418,62.0175,62.0418,1400.0
2019-02-04 12:40:00,76.67,76.67,76.58,76.58,800.0,62.0499,62.0499,61.9771,61.9771,800.0
2019-02-04 12:45:00,76.49,76.5,76.45,76.45,1200.0,61.9042,61.9123,61.8718,61.8718,1200.0
2019-02-04 12:50:00,76.49,76.52,76.48,76.52,1300.0,61.9042,61.9285,61.8961,61.9285,1300.0
2019-02-04 12:55:00,76.53,76.55,76.41,76.45,1396.0,61.9366,61.9528,61.8395,61.8718,1396.0
2019-02-04 13:00:00,76.46,76.55,76.46,76.55,700.0,61.8799,61.9528,61.8799,61.9528,700.0
2019-02-04 13:05:00,76.55,76.58,76.52,76.57,1899.0,61.9528,61.9771,61.9285,61.969,1899.0
2019-02-04 13:10:00,76.57,76.6,76.57,76.58,1081.0,61.969,61.9932,61.969,61.9771,1081.0
2019-02-04 13:15:00,76.6,76.6,76.47,76.57,1890.0,61.9932,61.9932,61.888,61.969,1890.0
2019-02-04 13:20:00,76.56,76.67,76.56,76.67,900.0,61.9609,62.0499,61.9609,62.0499,900.0
2019-02-04 13:25:00,76.66,76.66,76.64,76.65,900.0,62.0418,62.0418,62.0256,62.0337,900.0
2019-02-04 13:30:00,76.68,76.74,76.68,76.74,600.0,62.058,62.1065,62.058,62.1065,600.0
2019-02-04 13:35:00,76.73,76.78,76.66,76.67,1800.0,62.0985,62.1389,62.0418,62.0499,1800.0
2019-02-04 13:40:00,76.63,76.67,76.62,76.64,900.0,62.0175,62.0499,62.0094,62.0256,900.0
2019-02-04 13:45:00,76.67,76.72,76.62,76.64,2119.0,62.0499,62.0904,62.0094,62.0256,2119.0
2019-02-04 13:50:00,76.61,76.66,76.61,76.66,1100.0,62.0013,62.0418,62.0013,62.0418,1100.0
2019-02-04 13:55:00,76.61,76.65,76.61,76.65,500.0,62.0013,62.0337,62.0013,62.0337,500.0
2019-02-04 14:00:00,76.64,76.68,76.63,76.66,600.0,62.0256,62.058,62.0175,62.0418,600.0
2019-02-04 14:05:00,76.68,76.71,76.68,76.71,700.0,62.058,62.0823,62.058,62.0823,700.0
2019-02-04 14:10:00,76.67,76.73,76.64,76.71,1300.0,62.0499,62.0985,62.0256,62.0823,1300.0
2019-02-04 14:15:00,76.68,76.75,76.66,76.75,1100.0,62.058,62.1146,62.0418,62.1146,1100.0
2019-02-04 14:20:00,76.77,76.79,76.77,76.79,400.0,62.1308,62.147,62.1308,62.147,400.0
2019-02-04 14:25:00,76.72,76.72,76.67,76.67,200.0,62.0904,62.0904,62.0499,62.0499,200.0
2019-02-04 14:30:00,76.65,76.76,76.65,76.76,1900.0,62.0337,62.1227,62.0337,62.1227,1900.0
2019-02-04 14:35:00,76.77,76.79,76.72,76.72,2405.0,62.1308,62.147,62.0904,62.0904,2405.0
2019-02-04 14:40:00,76.68,76.68,76.63,76.63,800.0,62.058,62.058,62.0175,62.0175,800.0
2019-02-04 14:45:00,76.63,76.63,76.59,76.61,700.0,62.0175,62.0175,61.9851,62.0013,700.0
2019-02-04 14:50:00,76.63,76.69,76.58,76.67,1400.0,62.0175,62.0661,61.9771,62.0499,1400.0
2019-02-04 14:55:00,76.66,76.74,76.66,76.73,1400.0,62.0418,62.1065,62.0418,62.0985,1400.0
2019-02-04 15:00:00,76.68,76.68,76.63,76.65,1695.0,62.058,62.058,62.0175,62.0337,1695.0
2019-02-04 15:05:00,76.61,76.66,76.6,76.61,868.0,62.0013,62.0418,61.9932,62.0013,868.0
2019-02-04 15:10:00,76.59,76.66,76.59,76.64,1300.0,61.9851,62.0418,61.9851,62.0256,1300.0
2019-02-04 15:15:00,76.62,76.71,76.62,76.7,2100.0,62.0094,62.0823,62.0094,62.0742,2100.0
2019-02-04 15:20:00,76.72,76.75,76.72,76.73,2733.0,62.0904,62.1146,62.0904,62.0985,2733.0
2019-02-04 15:25:00,76.76,76.76,76.69,76.69,500.0,62.1227,62.1227,62.0661,62.0661,500.0
2019-02-04 15:30:00,76.7,76.71,76.68,76.71,1200.0,62.0742,62.0823,62.058,62.0823,1200.0
2019-02-04 15:35:00,76.69,76.77,76.67,76.77,2900.0,62.0661,62.1308,62.0499,62.1308,2900.0
2019-02-04 15:40:00,76.83,76.85,76.82,76.85,900.0,62.1794,62.1956,62.1713,62.1956,900.0
2019-02-04 15:45:00,76.87,76.87,76.79,76.79,2569.0,62.2118,62.2118,62.147,62.147,2569.0
2019-02-04 15:50:00,76.82,76.88,76.8,76.88,3500.0,62.1713,62.2198,62.1551,62.2198,3500.0
2019-02-04 15:55:00,76.88,77.14,76.88,77.14,19306.0,62.2198,62.4303,62.2198,62.4303,19306.0
2019-02-05 09:30:00,77.15,77.18,77.01,77.03,7293.0,62.4384,62.4626,62.3251,62.3412,7293.0
2019-02-05 09:35:00,77.02,77.02,76.97,77.0,800.0,62.3332,62.3332,62.2927,62.317,800.0
2019-02-05 09:40:00,77.0,77.0,76.83,76.92,600.0,62.317,62.317,62.1794,62.2522,600.0
2019-02-05 09:45:00,76.95,77.01,76.95,76.97,1000.0,62.2765,62.3251,62.2765,62.2927,1000.0
2019-02-05 09:50:00,76.93,76.99,76.82,76.82,1200.0,62.2603,62.3089,62.1713,62.1713,1200.0
2019-02-05 09:55:00,76.85,76.85,76.78,76.83,4590.0,62.1956,62.1956,62.1389,62.1794,4590.0
2019-02-05 10:00:00,76.8,76.9,76.6,76.6,1500.0,62.1551,62.236,61.9932,61.9932,1500.0
2019-02-05 10:05:00,76.59,76.61,76.42,76.42,2984.0,61.9851,62.0013,61.8476,61.8476,2984.0
2019-02-05 10:10:00,76.41,76.56,76.39,76.49,4549.0,61.8395,61.9609,61.8233,61.9042,4549.0
2019-02-05 10:15:00,76.53,76.65,76.52,76.6,5405.0,61.9366,62.0337,61.9285,61.9932,5405.0
2019-02-05 10:20:00,76.58,76.59,76.55,76.57,1800.0,61.9771,61.9851,61.9528,61.969,1800.0
2019-02-05 10:25:00,76.55,76.55,76.5,76.5,1300.0,61.9528,61.9528,61.9123,61.9123,1300.0
2019-02-05 10:30:00,76.51,76.63,76.5,76.52,24315.0,61.9204,62.0175,61.9123,61.9285,24315.0
2019-02-05 10:35:00,76.52,76.53,76.48,76.5,21283.0,61.9285,61.9366,61.8961,61.9123,21283.0
2019-02-05 10:40:00,76.51,76.59,76.49,76.59,1296.0,61.9204,61.9851,61.9042,61.9851,1296.0
2019-02-05 10:45:00,76.72,76.74,76.71,76.71,1000.0,62.0904,62.1065,62.0823,62.0823,1000.0
2019-02-05 10:50:00,76.69,76.71,76.62,76.71,4300.0,62.0661,62.0823,62.0094,62.0823,4300.0
2019-02-05 10:55:00,76.74,76.82,76.74,76.74,1500.0,62.1065,62.1713,62.1065,62.1065,1500.0
2019-02-05 11:00:00,76.71,76.79,76.71,76.78,2800.0,62.0823,62.147,62.0823,62.1389,2800.0
2019-02-05 11:05:00,76.78,76.78,76.71,76.73,800.0,62.1389,62.1389,62.0823,62.0985,800.0
2019-02-05 11:10:00,76.72,76.72,76.68,76.68,1000.0,62.0904,62.0904,62.058,62.058,1000.0
2019-02-05 11:15:00,76.64,76.78,76.63,76.78,2000.0,62.0256,62.1389,62.0175,62.1389,2000.0
2019-02-05 11:20:00,76.77,76.81,76.74,76.8,7498.0,62.1308,62.1632,62.1065,62.1551,7498.0
2019-02-05 11:25:00,76.85,76.86,76.81,76.81,1200.0,62.1956,62.2037,62.1632,62.1632,1200.0
2019-02-05 11:30:00,76.83,76.83,76.73,76.78,1100.0,62.1794,62.1794,62.0985,62.1389,1100.0
2019-02-05 11:35:00,76.79,76.89,76.79,76.83,700.0,62.147,62.2279,62.147,62.1794,700.0
2019-02-05 11:40:00,76.94,76.94,76.87,76.89,800.0,62.2684,62.2684,62.2118,62.2279,800.0
2019-02-05 11:45:00,76.89,76.89,76.79,76.8,1600.0,62.2279,62.2279,62.147,62.1551,1600.0
2019-02-05 11:50:00,76.91,76.91,76.88,76.88,400.0,62.2441,62.2441,62.2198,62.2198,400.0
2019-02-05 11:55:00,76.85,76.85,76.85,76.85,200.0,62.1956,62.1956,62.1956,62.1956,200.0
2019-02-05 12:00:00,76.83,76.83,76.78,76.79,2000.0,62.1794,62.1794,62.1389,62.147,2000.0
2019-02-05 12:05:00,76.75,76.78,76.75,76.78,600.0,62.1146,62.1389,62.1146,62.1389,600.0
2019-02-05 12:10:00,76.78,76.82,76.78,76.82,1100.0,62.1389,62.1713,62.1389,62.1713,1100.0
2019-02-05 12:15:00,76.81,76.82,76.78,76.78,3063.0,62.1632,62.1713,62.1389,62.1389,3063.0
2019-02-05 12:20:00,76.75,76.78,76.7,76.76,600.0,62.1146,62.1389,62.0742,62.1227,600.0
2019-02-05 12:25:00,76.72,76.75,76.72,76.75,200.0,62.0904,62.1146,62.0904,62.1146,200.0
2019-02-05 12:30:00,76.7,76.72,76.7,76.72,200.0,62.0742,62.0904,62.0742,62.0904,200.0
2019-02-05 12:35:00,76.7,76.76,76.7,76.76,300.0,62.0742,62.1227,62.0742,62.1227,300.0
2019-02-05 12:40:00,76.73,76.73,76.69,76.73,600.0,62.0985,62.0985,62.0661,62.0985,600.0
2019-02-05 12:45:00,76.73,76.73,76.71,76.71,300.0,62.0985,62.0985,62.0823,62.0823,300.0
2019-02-05 12:50:00,76.74,76.74,76.7,76.7,300.0,62.1065,62.1065,62.0742,62.0742,300.0
2019-02-05 12:55:00,76.71,76.71,76.71,76.71,200.0,62.0823,62.0823,62.0823,62.0823,200.0
2019-02-05 13:00:00,76.66,76.66,76.65,76.65,400.0,62.0418,62.0418,62.0337,62.0337,400.0
2019-02-05 13:05:00,76.62,76.64,76.62,76.64,200.0,62.0094,62.0256,62.0094,62.0256,200.0
2019-02-05 13:10:00,76.71,76.71,76.68,76.68,200.0,62.0823,62.0823,62.058,62.058,200.0
2019-02-05 13:15:00,76.69,76.71,76.69,76.69,1300.0,62.0661,62.0823,62.0661,62.0661,1300.0
2019-02-05 13:20:00,76.71,76.71,76.67,76.68,600.0,62.0823,62.0823,62.0499,62.058,600.0
2019-02-05 13:25:00,76.73,76.81,76.73,76.81,400.0,62.0985,62.1632,62.0985,62.1632,400.0
2019-02-05 13:30:00,76.77,76.78,76.76,76.76,700.0,62.1308,62.1389,62.1227,62.1227,700.0
2019-02-05 13:35:00,76.71,76.71,76.7,76.7,200.0,62.0823,62.0823,62.0742,62.0742,200.0
2019-02-05 13:40:00,76.68,76.71,76.68,76.71,200.0,62.058,62.0823,62.058,62.0823,200.0
2019-02-05 13:45:00,76.81,76.85,76.8,76.83,700.0,62.1632,62.1956,62.1551,62.1794,700.0
2019-02-05 13:50:00,76.74,76.74,76.74,76.74,400.0,62.1065,62.1065,62.1065,62.1065,400.0
2019-02-05 13:55:00,76.78,76.78,76.74,76.74,400.0,62.1389,62.1389,62.1065,62.1065,400.0
2019-02-05 14:00:00,76.77,76.77,76.77,76.77,100.0,62.1308,62.1308,62.1308,62.1308,100.0
2019-02-05 14:05:00,76.82,76.86,76.81,76.85,900.0,62.1713,62.2037,62.1632,62.1956,900.0
2019-02-05 14:10:00,76.86,76.87,76.86,76.86,400.0,62.2037,62.2118,62.2037,62.2037,400.0
2019-02-05 14:15:00,76.9,76.91,76.89,76.9,3300.0,62.236,62.2441,62.2279,62.236,3300.0
2019-02-05 14:20:00,76.93,76.96,76.93,76.94,900.0,62.2603,62.2846,62.2603,62.2684,900.0
2019-02-05 14:25:00,76.95,76.98,76.92,76.92,1708.0,62.2765,62.3008,62.2522,62.2522,1708.0
2019-02-05 14:30:00,76.95,76.98,76.95,76.98,800.0,62.2765,62.3008,62.2765,62.3008,800.0
2019-02-05 14:35:00,76.96,76.96,76.86,76.86,600.0,62.2846,62.2846,62.2037,62.2037,600.0
2019-02-05 14:40:00,76.85,76.94,76.83,76.94,300.0,62.1956,62.2684,62.1794,62.2684,300.0
2019-02-05 14:45:00,76.97,77.02,76.95,77.01,800.0,62.2927,62.3332,62.2765,62.3251,800.0
2019-02-05 14:50:00,77.01,77.01,76.94,76.94,2500.0,62.3251,62.3251,62.2684,62.2684,2500.0
2019-02-05 14:55:00,76.94,77.03,76.94,77.03,1100.0,62.2684,62.3412,62.2684,62.3412,1100.0
2019-02-05 15:00:00,77.02,77.07,76.99,76.99,7964.0,62.3332,62.3736,62.3089,62.3089,7964.0
2019-02-05 15:05:00,76.97,77.14,76.97,77.14,2376.0,62.2927,62.4303,62.2927,62.4303,2376.0
2019-02-05 15:10:00,77.12,77.14,77.1,77.1,1334.0,62.4141,62.4303,62.3979,62.3979,1334.0
2019-02-05 15:15:00,76.98,77.01,76.95,76.99,2200.0,62.3008,62.3251,62.2765,62.3089,2200.0
2019-02-05 15:20:00,77.03,77.13,77.02,77.11,900.0,62.3412,62.4222,62.3332,62.406,900.0
2019-02-05 15:25:00,77.12,77.17,77.12,77.14,1000.0,62.4141,62.4545,62.4141,62.4303,1000.0
2019-02-05 15:30:00,77.15,77.27,77.11,77.25,1700.0,62.4384,62.5355,62.406,62.5193,1700.0
2019-02-05 15:35:00,77.23,77.27,77.17,77.27,2300.0,62.5031,62.5355,62.4545,62.5355,2300.0
2019-02-05 15:40:00,77.3,77.34,77.26,77.26,1600.0,62.5598,62.5921,62.5274,62.5274,1600.0
2019-02-05 15:45:00,77.25,77.38,77.19,77.27,4100.0,62.5193,62.6245,62.4707,62.5355,4100.0
2019-02-05 15:50:00,77.23,77.33,77.17,77.29,3850.0,62.5031,62.584,62.4545,62.5517,3850.0
2019-02-05 15:55:00,77.25,77.52,77.25,77.49,7304.0,62.5193,62.7378,62.5193,62.7135,7304.0
2019-02-06 09:30:00,77.54,77.59,77.51,77.56,400.0,62.754,62.7945,62.7297,62.7702,400.0
2019-02-06 09:35:00,77.26,77.36,77.23,77.23,887.0,62.5274,62.6083,62.5031,62.5031,887.0
2019-02-06 09:40:00,77.19,77.27,77.1,77.1,1100.0,62.4707,62.5355,62.3979,62.3979,1100.0
2019-02-06 09:45:00,77.01,77.1,77.0,77.1,900.0,62.3251,62.3979,62.317,62.3979,900.0
2019-02-06 09:50:00,77.04,77.17,77.04,77.17,600.0,62.3493,62.4545,62.3493,62.4545,600.0
2019-02-06 09:55:00,77.06,77.06,76.99,77.01,2000.0,62.3655,62.3655,62.3089,62.3251,2000.0
2019-02-06 10:00:00,77.04,77.12,77.04,77.11,4590.0,62.3493,62.4141,62.3493,62.406,4590.0
2019-02-06 10:05:00,77.13,77.26,77.13,77.26,2435.0,62.4222,62.5274,62.4222,62.5274,2435.0
2019-02-06 10:10:00,77.28,77.35,77.27,77.28,2100.0,62.5436,62.6002,62.5355,62.5436,2100.0
2019-02-06 10:15:00,77.26,77.26,77.0,77.0,1685.0,62.5274,62.5274,62.317,62.317,1685.0
2019-02-06 10:20:00,77.02,77.05,76.96,77.03,2400.0,62.3332,62.3574,62.2846,62.3412,2400.0
2019-02-06 10:25:00,77.04,77.04,76.96,77.04,1300.0,62.3493,62.3493,62.2846,62.3493,1300.0
2019-02-06 10:30:00,77.02,77.05,77.0,77.0,1000.0,62.3332,62.3574,62.317,62.317,1000.0
2019-02-06 10:35:00,76.92,77.03,76.87,77.03,1897.0,62.2522,62.3412,62.2118,62.3412,1897.0
2019-02-06 10:40:00,77.03,77.03,76.89,76.89,400.0,62.3412,62.3412,62.2279,62.2279,400.0
2019-02-06 10:45:00,76.91,76.91,76.91,76.91,100.0,62.2441,62.2441,62.2441,62.2441,100.0
2019-02-06 10:50:00,76.87,76.95,76.78,76.78,600.0,62.2118,62.2765,62.1389,62.1389,600.0
2019-02-06 10:55:00,76.74,76.86,76.74,76.86,1700.0,62.1065,62.2037,62.1065,62.2037,1700.0
2019-02-06 11:00:00,76.85,76.86,76.85,76.85,500.0,62.1956,62.2037,62.1956,62.1956,500.0
2019-02-06 11:05:00,76.72,76.72,76.65,76.65,500.0,62.0904,62.0904,62.0337,62.0337,500.0
2019-02-06 11:10:00,76.67,76.73,76.65,76.73,700.0,62.0499,62.0985,62.0337,62.0985,700.0
2019-02-06 11:15:00,76.86,76.86,76.78,76.78,500.0,62.2037,62.2037,62.1389,62.1389,500.0
2019-02-06 11:20:00,76.84,76.84,76.76,76.76,700.0,62.1875,62.1875,62.1227,62.1227,700.0
2019-02-06 11:25:00,76.83,76.87,76.83,76.87,300.0,62.1794,62.2118,62.1794,62.2118,300.0
2019-02-06 11:30:00,76.87,76.89,76.87,76.89,300.0,62.2118,62.2279,62.2118,62.2279,300.0
2019-02-06 11:35:00,76.89,76.98,76.89,76.94,900.0,62.2279,62.3008,62.2279,62.2684,900.0
2019-02-06 11:40:00,76.92,76.92,76.85,76.85,600.0,62.2522,62.2522,62.1956,62.1956,600.0
2019-02-06 11:45:00,76.83,76.83,76.78,76.78,400.0,62.1794,62.1794,62.1389,62.1389,400.0
2019-02-06 11:50:00,76.77,76.87,76.77,76.86,1600.0,62.1308,62.2118,62.1308,62.2037,1600.0
2019-02-06 11:55:00,76.86,76.91,76.85,76.89,1400.0,62.2037,62.2441,62.1956,62.2279,1400.0
2019-02-06 12:00:00,76.91,77.0,76.91,77.0,600.0,62.2441,62.317,62.2441,62.317,600.0
2019-02-06 12:05:00,76.97,76.97,76.94,76.95,700.0,62.2927,62.2927,62.2684,62.2765,700.0
2019-02-06 12:10:00,76.95,76.95,76.87,76.88,800.0,62.2765,62.2765,62.2118,62.2198,800.0
2019-02-06 12:15:00,76.9,76.91,76.89,76.89,500.0,62.236,62.2441,62.2279,62.2279,500.0
2019-02-06 12:20:00,76.9,76.97,76.9,76.94,1300.0,62.236,62.2927,62.236,62.2684,1300.0
2019-02-06 12:25:00,76.9,76.95,76.89,76.92,1000.0,62.236,62.2765,62.2279,62.2522,1000.0
2019-02-06 12:30:00,76.93,76.93,76.92,76.92,200.0,62.2603,62.2603,62.2522,62.2522,200.0
2019-02-06 12:35:00,76.87,76.92,76.87,76.9,1161.0,62.2118,62.2522,62.2118,62.236,1161.0
2019-02-06 12:40:00,76.92,77.0,76.92,77.0,700.0,62.2522,62.317,62.2522,62.317,700.0
2019-02-06 12:45:00,76.97,76.97,76.96,76.96,200.0,62.2927,62.2927,62.2846,62.2846,200.0
2019-02-06 12:50:00,76.94,76.94,76.93,76.94,300.0,62.2684,62.2684,62.2603,62.2684,300.0
2019-02-06 12:55:00,76.94,76.97,76.94,76.95,600.0,62.2684,62.2927,62.2684,62.2765,600.0
2019-02-06 13:00:00,76.94,76.98,76.94,76.96,900.0,62.2684,62.3008,62.2684,62.2846,900.0
2019-02-06 13:05:00,76.94,76.94,76.92,76.93,500.0,62.2684,62.2684,62.2522,62.2603,500.0
2019-02-06 13:10:00,76.91,76.91,76.88,76.88,400.0,62.2441,62.2441,62.2198,62.2198,400.0
2019-02-06 13:15:00,76.94,76.94,76.94,76.94,100.0,62.2684,62.2684,62.2684,62.2684,100.0
2019-02-06 13:20:00,76.9,76.92,76.9,76.92,200.0,62.236,62.2522,62.236,62.2522,200.0
2019-02-06 13:25:00,76.91,76.91,76.9,76.9,300.0,62.2441,62.2441,62.236,62.236,300.0
2019-02-06 13:30:00,76.92,76.92,76.92,76.92,300.0,62.2522,62.2522,62.2522,62.2522,300.0
2019-02-06 13:35:00,76.94,76.95,76.94,76.95,200.0,62.2684,62.2765,62.2684,62.2765,200.0
2019-02-06 13:40:00,76.98,77.0,76.94,76.94,600.0,62.3008,62.317,62.2684,62.2684,600.0
2019-02-06 13:45:00,76.93,76.96,76.93,76.96,300.0,62.2603,62.2846,62.2603,62.2846,300.0
2019-02-06 13:50:00,77.0,77.01,77.0,77.0,900.0,62.317,62.3251,62.317,62.317,900.0
2019-02-06 13:55:00,77.01,77.02,76.99,77.01,700.0,62.3251,62.3332,62.3089,62.3251,700.0
2019-02-06 14:00:00,77.01,77.03,76.99,76.99,1100.0,62.3251,62.3412,62.3089,62.3089,1100.0
2019-02-06 14:05:00,76.96,76.96,76.96,76.96,100.0,62.2846,62.2846,62.2846,62.2846,100.0
2019-02-06 14:10:00,76.95,76.95,76.91,76.91,400.0,62.2765,62.2765,62.2441,62.2441,400.0
2019-02-06 14:15:00,76.9,76.99,76.9,76.98,600.0,62.236,62.3089,62.236,62.3008,600.0
2019-02-06 14:20:00,76.98,76.98,76.81,76.81,1500.0,62.3008,62.3008,62.1632,62.1632,1500.0
2019-02-06 14:25:00,76.77,76.77,76.6,76.62,1869.0,62.1308,62.1308,61.9932,62.0094,1869.0
2019-02-06 14:30:00,76.64,76.66,76.63,76.66,3500.0,62.0256,62.0418,62.0175,62.0418,3500.0
2019-02-06 14:35:00,76.65,76.67,76.56,76.56,1200.0,62.0337,62.0499,61.9609,61.9609,1200.0
2019-02-06 14:40:00,76.46,76.48,76.42,76.48,2000.0,61.8799,61.8961,61.8476,61.8961,2000.0
2019-02-06 14:45:00,76.49,76.5,76.48,76.5,1763.0,61.9042,61.9123,61.8961,61.9123,1763.0
2019-02-06 14:50:00,76.5,76.62,76.5,76.6,1919.0,61.9123,62.0094,61.9123,61.9932,1919.0
2019-02-06 14:55:00,76.62,76.72,76.62,76.7,1500.0,62.0094,62.0904,62.0094,62.0742,1500.0
2019-02-06 15:00:00,76.71,76.82,76.71,76.8,1436.0,62.0823,62.1713,62.0823,62.1551,1436.0
2019-02-06 15:05:00,76.76,76.81,76.72,76.76,1000.0,62.1227,62.1632,62.0904,62.1227,1000.0
2019-02-06 15:10:00,76.76,76.77,76.72,76.77,1200.0,62.1227,62.1308,62.0904,62.1308,1200.0
2019-02-06 15:15:00,76.75,76.77,76.73,76.77,1200.0,62.1146,62.1308,62.0985,62.1308,1200.0
2019-02-06 15:20:00,76.79,76.81,76.77,76.81,1659.0,62.147,62.1632,62.1308,62.1632,1659.0
2019-02-06 15:25:00,76.83,76.86,76.8,76.86,1790.0,62.1794,62.2037,62.1551,62.2037,1790.0
2019-02-06 15:30:00,76.82,76.82,76.77,76.8,2500.0,62.1713,62.1713,62.1308,62.1551,2500.0
2019-02-06 15:35:00,76.75,76.76,76.75,76.75,1100.0,62.1146,62.1227,62.1146,62.1146,1100.0
2019-02-06 15:40:00,76.75,76.75,76.72,76.75,1300.0,62.1146,62.1146,62.0904,62.1146,1300.0
2019-02-06 15:45:00,76.74,76.76,76.73,76.76,2301.0,62.1065,62.1227,62.0985,62.1227,2301.0
2019-02-06 15:50:00,76.76,76.76,76.73,76.76,3400.0,62.1227,62.1227,62.0985,62.1227,3400.0
2019-02-06 15:55:00,76.76,76.77,76.69,76.71,5716.0,62.1227,62.1308,62.0661,62.0823,5716.0
2019-02-07 09:30:00,76.64,76.64,76.51,76.51,300.0,62.0256,62.0256,61.9204,61.9204,300.0
2019-02-07 09:35:00,76.46,76.46,76.37,76.37,800.0,61.8799,61.8799,61.8071,61.8071,800.0
2019-02-07 09:40:00,76.4,76.5,76.29,76.29,1500.0,61.8314,61.9123,61.7424,61.7424,1500.0
2019-02-07 09:45:00,76.27,76.28,76.26,76.27,500.0,61.7262,61.7343,61.7181,61.7262,500.0
2019-02-07 09:50:00,76.27,76.42,76.26,76.26,1500.0,61.7262,61.8476,61.7181,61.7181,1500.0
2019-02-07 09:55:00,76.32,76.37,76.29,76.33,1700.0,61.7666,61.8071,61.7424,61.7747,1700.0
2019-02-07 10:00:00,76.35,76.43,76.35,76.39,3500.0,61.7909,61.8557,61.7909,61.8233,3500.0
2019-02-07 10:05:00,76.39,76.42,76.38,76.38,800.0,61.8233,61.8476,61.8152,61.8152,800.0
2019-02-07 10:10:00,76.39,76.53,76.38,76.53,7400.0,61.8233,61.9366,61.8152,61.9366,7400.0
2019-02-07 10:15:00,76.53,76.55,76.5,76.52,1700.0,61.9366,61.9528,61.9123,61.9285,1700.0
2019-02-07 10:20:00,76.52,76.68,76.52,76.68,1900.0,61.9285,62.058,61.9285,62.058,1900.0
2019-02-07 10:25:00,76.66,76.81,76.65,76.74,1245.0,62.0418,62.1632,62.0337,62.1065,1245.0
2019-02-07 10:30:00,76.63,76.63,76.53,76.62,2430.0,62.0175,62.0175,61.9366,62.0094,2430.0
2019-02-07 10:35:00,76.62,76.78,76.62,76.74,1600.0,62.0094,62.1389,62.0094,62.1065,1600.0
2019-02-07 10:40:00,76.75,76.75,76.72,76.73,1000.0,62.1146,62.1146,62.0904,62.0985,1000.0
2019-02-07 10:45:00,76.73,76.73,76.61,76.61,2500.0,62.0985,62.0985,62.0013,62.0013,2500.0
2019-02-07 10:50:00,76.62,76.62,76.46,76.46,4600.0,62.0094,62.0094,61.8799,61.8799,4600.0
2019-02-07 10:55:00,76.45,76.63,76.43,76.63,400.0,61.8718,62.0175,61.8557,62.0175,400.0
2019-02-07 11:00:00,76.75,76.75,76.73,76.73,500.0,62.1146,62.1146,62.0985,62.0985,500.0
2019-02-07 11:05:00,76.73,76.73,76.72,76.72,500.0,62.0985,62.0985,62.0904,62.0904,500.0
2019-02-07 11:10:00,76.73,76.82,76.73,76.82,2081.0,62.0985,62.1713,62.0985,62.1713,2081.0
2019-02-07 11:15:00,76.9,76.9,76.9,76.9,500.0,62.236,62.236,62.236,62.236,500.0
2019-02-07 11:20:00,76.86,76.99,76.86,76.99,300.0,62.2037,62.3089,62.2037,62.3089,300.0
2019-02-07 11:25:00,76.97,77.04,76.97,77.01,600.0,62.2927,62.3493,62.2927,62.3251,600.0
2019-02-07 11:30:00,77.04,77.08,77.04,77.08,200.0,62.3493,62.3817,62.3493,62.3817,200.0
2019-02-07 11:35:00,77.08,77.08,77.08,77.08,0.0,62.3817,62.3817,62.3817,62.3817,0.0
2019-02-07 11:40:00,77.09,77.12,77.07,77.12,1700.0,62.3898,62.4141,62.3736,62.4141,1700.0
2019-02-07 11:45:00,77.08,77.08,77.04,77.04,600.0,62.3817,62.3817,62.3493,62.3493,600.0
2019-02-07 11:50:00,77.05,77.06,76.98,76.99,2100.0,62.3574,62.3655,62.3008,62.3089,2100.0
2019-02-07 11:55:00,76.96,77.07,76.96,76.97,1200.0,62.2846,62.3736,62.2846,62.2927,1200.0
2019-02-07 12:00:00,76.94,76.94,76.84,76.84,1300.0,62.2684,62.2684,62.1875,62.1875,1300.0
2019-02-07 12:05:00,76.84,76.85,76.76,76.81,900.0,62.1875,62.1956,62.1227,62.1632,900.0
2019-02-07 12:10:00,76.81,76.81,76.76,76.78,600.0,62.1632,62.1632,62.1227,62.1389,600.0
2019-02-07 12:15:00,76.75,76.78,76.72,76.72,700.0,62.1146,62.1389,62.0904,62.0904,700.0
2019-02-07 12:20:00,76.71,76.72,76.71,76.72,500.0,62.0823,62.0904,62.0823,62.0904,500.0
2019-02-07 12:25:00,76.75,76.79,76.75,76.79,700.0,62.1146,62.147,62.1146,62.147,700.0
2019-02-07 12:30:00,76.79,76.82,76.79,76.79,400.0,62.147,62.1713,62.147,62.147,400.0
2019-02-07 12:35:00,76.79,76.8,76.78,76.79,500.0,62.147,62.1551,62.1389,62.147,500.0
2019-02-07 12:40:00,76.72,76.73,76.72,76.72,300.0,62.0904,62.0985,62.0904,62.0904,300.0
2019-02-07 12:45:00,76.7,76.71,76.7,76.7,2100.0,62.0742,62.0823,62.0742,62.0742,2100.0
2019-02-07 12:50:00,76.75,76.75,76.73,76.75,400.0,62.1146,62.1146,62.0985,62.1146,400.0
2019-02-07 12:55:00,76.74,76.75,76.74,76.75,200.0,62.1065,62.1146,62.1065,62.1146,200.0
2019-02-07 13:00:00,76.77,76.87,76.77,76.87,1200.0,62.1308,62.2118,62.1308,62.2118,1200.0
2019-02-07 13:05:00,76.87,76.9,76.85,76.86,1100.0,62.2118,62.236,62.1956,62.2037,1100.0
2019-02-07 13:10:00,76.85,76.89,76.85,76.88,900.0,62.1956,62.2279,62.1956,62.2198,900.0
2019-02-07 13:15:00,76.88,76.88,76.79,76.79,600.0,62.2198,62.2198,62.147,62.147,600.0
2019-02-07 13:20:00,76.81,76.85,76.8,76.85,900.0,62.1632,62.1956,62.1551,62.1956,900.0
2019-02-07 13:25:00,76.86,76.92,76.86,76.88,2100.0,62.2037,62.2522,62.2037,62.2198,2100.0
2019-02-07 13:30:00,76.9,76.94,76.9,76.94,700.0,62.236,62.2684,62.236,62.2684,700.0
2019-02-07 13:35:00,76.94,76.96,76.92,76.95,1376.0,62.2684,62.2846,62.2522,62.2765,1376.0
2019-02-07 13:40:00,76.95,76.97,76.95,76.95,600.0,62.2765,62.2927,62.2765,62.2765,600.0
2019-02-07 13:45:00,76.91,76.91,76.85,76.88,1900.0,62.2441,62.2441,62.1956,62.2198,1900.0
2019-02-07 13:50:00,76.89,76.9,76.87,76.87,731.0,62.2279,62.236,62.2118,62.2118,731.0
2019-02-07 13:55:00,76.88,76.93,76.87,76.92,700.0,62.2198,62.2603,62.2118,62.2522,700.0
2019-02-07 14:00:00,76.8,76.87,76.8,76.87,1200.0,62.1551,62.2118,62.1551,62.2118,1200.0
2019-02-07 14:05:00,76.87,76.94,76.85,76.85,789.0,62.2118,62.2684,62.1956,62.1956,789.0
2019-02-07 14:10:00,76.88,76.89,76.87,76.89,400.0,62.2198,62.2279,62.2118,62.2279,400.0
2019-02-07 14:15:00,76.96,76.98,76.93,76.96,1452.0,62.2846,62.3008,62.2603,62.2846,1452.0
2019-02-07 14:20:00,76.98,76.99,76.94,76.99,600.0,62.3008,62.3089,62.2684,62.3089,600.0
2019-02-07 14:25:00,76.97,77.0,76.95,77.0,1000.0,62.2927,62.317,62.2765,62.317,1000.0
2019-02-07 14:30:00,77.05,77.07,77.03,77.03,624.0,62.3574,62.3736,62.3412,62.3412,624.0
2019-02-07 14:35:00,77.05,77.05,77.03,77.03,200.0,62.3574,62.3574,62.3412,62.3412,200.0
2019-02-07 14:40:00,77.08,77.08,77.08,77.08,200.0,62.3817,62.3817,62.3817,62.3817,200.0
2019-02-07 14:45:00,76.91,76.91,76.82,76.86,1100.0,62.2441,62.2441,62.1713,62.2037,1100.0
2019-02-07 14:50:00,76.85,76.85,76.8,76.82,700.0,62.1956,62.1956,62.1551,62.1713,700.0
2019-02-07 14:55:00,76.83,76.86,76.83,76.86,300.0,62.1794,62.2037,62.1794,62.2037,300.0
2019-02-07 15:00:00,76.84,76.84,76.8,76.8,800.0,62.1875,62.1875,62.1551,62.1551,800.0
2019-02-07 15:05:00,76.81,76.81,76.77,76.79,900.0,62.1632,62.1632,62.1308,62.147,900.0
2019-02-07 15:10:00,76.79,76.79,76.79,76.79,0.0,62.147,62.147,62.147,62.147,0.0
2019-02-07 15:15:00,76.82,76.82,76.77,76.81,600.0,62.1713,62.1713,62.1308,62.1632,600.0
2019-02-07 15:20:00,76.84,76.96,76.79,76.96,1015.0,62.1875,62.2846,62.147,62.2846,1015.0
2019-02-07 15:25:00,76.94,76.94,76.83,76.83,1600.0,62.2684,62.2684,62.1794,62.1794,1600.0
2019-02-07 15:30:00,76.84,76.9,76.83,76.83,1300.0,62.1875,62.236,62.1794,62.1794,1300.0
2019-02-07 15:35:00,76.85,77.01,76.83,76.95,900.0,62.1956,62.3251,62.1794,62.2765,900.0
2019-02-07 15:40:00,77.0,77.12,76.95,77.08,2141.0,62.317,62.4141,62.2765,62.3817,2141.0
2019-02-07 15:45:00,77.09,77.14,77.05,77.09,2330.0,62.3898,62.4303,62.3574,62.3898,2330.0
2019-02-07 15:50:00,77.05,77.08,76.98,77.02,5192.0,62.3574,62.3817,62.3008,62.3332,5192.0
2019-02-07 15:55:00,77.02,77.06,76.96,77.06,5740.0,62.3332,62.3655,62.2846,62.3655,5740.0
2019-02-08 09:30:00,76.53,76.76,76.35,76.76,2300.0,61.9366,62.1227,61.7909,62.1227,2300.0
2019-02-08 09:35:00,76.66,76.77,76.62,76.77,3000.0,62.0418,62.1308,62.0094,62.1308,3000.0
2019-02-08 09:40:00,76.91,76.91,76.79,76.79,3200.0,62.2441,62.2441,62.147,62.147,3200.0
2019-02-08 09:45:00,76.83,76.86,76.76,76.76,2200.0,62.1794,62.2037,62.1227,62.1227,2200.0
2019-02-08 09:50:00,76.92,76.98,76.88,76.96,1910.0,62.2522,62.3008,62.2198,62.2846,1910.0
2019-02-08 09:55:00,76.93,76.98,76.87,76.94,2800.0,62.2603,62.3008,62.2118,62.2684,2800.0
2019-02-08 10:00:00,76.91,76.91,76.81,76.81,2400.0,62.2441,62.2441,62.1632,62.1632,2400.0
2019-02-08 10:05:00,76.76,76.76,76.62,76.62,3633.0,62.1227,62.1227,62.0094,62.0094,3633.0
2019-02-08 10:10:00,76.61,76.63,76.53,76.61,3700.0,62.0013,62.0175,61.9366,62.0013,3700.0
2019-02-08 10:15:00,76.62,76.63,76.53,76.59,2851.0,62.0094,62.0175,61.9366,61.9851,2851.0
2019-02-08 10:20:00,76.6,76.65,76.56,76.62,2842.0,61.9932,62.0337,61.9609,62.0094,2842.0
2019-02-08 10:25:00,76.62,76.63,76.46,76.46,2475.0,62.0094,62.0175,61.8799,61.8799,2475.0
2019-02-08 10:30:00,76.43,76.43,76.33,76.33,2781.0,61.8557,61.8557,61.7747,61.7747,2781.0
2019-02-08 10:35:00,76.31,76.38,76.26,76.38,2000.0,61.7585,61.8152,61.7181,61.8152,2000.0
2019-02-08 10:40:00,76.42,76.43,76.31,76.31,2900.0,61.8476,61.8557,61.7585,61.7585,2900.0
2019-02-08 10:45:00,76.3,76.39,76.3,76.33,2732.0,61.7504,61.8233,61.7504,61.7747,2732.0
2019-02-08 10:50:00,76.33,76.42,76.33,76.41,2000.0,61.7747,61.8476,61.7747,61.8395,2000.0
2019-02-08 10:55:00,76.44,76.63,76.43,76.63,2646.0,61.8638,62.0175,61.8557,62.0175,2646.0
2019-02-08 11:00:00,76.62,76.66,76.59,76.59,1300.0,62.0094,62.0418,61.9851,61.9851,1300.0
2019-02-08 11:05:00,76.57,76.57,76.5,76.53,1300.0,61.969,61.969,61.9123,61.9366,1300.0
2019-02-08 11:10:00,76.54,76.61,76.53,76.61,1300.0,61.9447,62.0013,61.9366,62.0013,1300.0
2019-02-08 11:15:00,76.62,76.62,76.57,76.57,1100.0,62.0094,62.0094,61.969,61.969,1100.0
2019-02-08 11:20:00,76.63,76.68,76.63,76.65,700.0,62.0175,62.058,62.0175,62.0337,700.0
2019-02-08 11:25:00,76.64,76.72,76.64,76.72,1105.0,62.0256,62.0904,62.0256,62.0904,1105.0
2019-02-08 11:30:00,76.76,76.84,76.76,76.84,3683.0,62.1227,62.1875,62.1227,62.1875,3683.0
2019-02-08 11:35:00,76.84,76.87,76.81,76.81,2168.0,62.1875,62.2118,62.1632,62.1632,2168.0
2019-02-08 11:40:00,76.83,76.89,76.82,76.86,2700.0,62.1794,62.2279,62.1713,62.2037,2700.0
2019-02-08 11:45:00,76.85,76.85,76.76,76.76,3089.0,62.1956,62.1956,62.1227,62.1227,3089.0
2019-02-08 11:50:00,76.77,76.79,76.74,76.76,1949.0,62.1308,62.147,62.1065,62.1227,1949.0
2019-02-08 11:55:00,76.79,76.83,76.78,76.82,2281.0,62.147,62.1794,62.1389,62.1713,2281.0
2019-02-08 12:00:00,76.8,76.8,76.61,76.61,2600.0,62.1551,62.1551,62.0013,62.0013,2600.0
2019-02-08 12:05:00,76.61,76.66,76.58,76.66,925.0,62.0013,62.0418,61.9771,62.0418,925.0
2019-02-08 12:10:00,76.6,76.64,76.6,76.64,1449.0,61.9932,62.0256,61.9932,62.0256,1449.0
2019-02-08 12:15:00,76.69,76.74,76.68,76.71,1900.0,62.0661,62.1065,62.058,62.0823,1900.0
2019-02-08 12:20:00,76.68,76.68,76.64,76.64,1290.0,62.058,62.058,62.0256,62.0256,1290.0
2019-02-08 12:25:00,76.66,76.71,76.66,76.71,1200.0,62.0418,62.0823,62.0418,62.0823,1200.0
2019-02-08 12:30:00,76.71,76.75,76.71,76.74,2200.0,62.0823,62.1146,62.0823,62.1065,2200.0
2019-02-08 12:35:00,76.76,76.77,76.76,76.76,1200.0,62.1227,62.1308,62.1227,62.1227,1200.0
2019-02-08 12:40:00,76.79,76.85,76.78,76.83,2606.0,62.147,62.1956,62.1389,62.1794,2606.0
2019-02-08 12:45:00,76.86,76.93,76.86,76.93,3414.0,62.2037,62.2603,62.2037,62.2603,3414.0
2019-02-08 12:50:00,76.93,76.96,76.89,76.9,3563.0,62.2603,62.2846,62.2279,62.236,3563.0
2019-02-08 12:55:00,76.9,76.91,76.86,76.91,900.0,62.236,62.2441,62.2037,62.2441,900.0
2019-02-08 13:00:00,76.94,76.95,76.86,76.89,2400.0,62.2684,62.2765,62.2037,62.2279,2400.0
2019-02-08 13:05:00,76.9,76.96,76.89,76.96,2000.0,62.236,62.2846,62.2279,62.2846,2000.0
2019-02-08 13:10:00,76.97,76.98,76.8,76.8,2430.0,62.2927,62.3008,62.1551,62.1551,2430.0
2019-02-08 13:15:00,76.79,76.85,76.78,76.81,1733.0,62.147,62.1956,62.1389,62.1632,1733.0
2019-02-08 13:20:00,76.81,76.81,76.74,76.75,1910.0,62.1632,62.1632,62.1065,62.1146,1910.0
2019-02-08 13:25:00,76.76,76.79,76.76,76.79,1596.0,62.1227,62.147,62.1227,62.147,1596.0
2019-02-08 13:30:00,76.79,76.89,76.79,76.89,2399.0,62.147,62.2279,62.147,62.2279,2399.0
2019-02-08 13:35:00,76.9,76.9,76.85,76.86,500.0,62.236,62.236,62.1956,62.2037,500.0
2019-02-08 13:40:00,76.86,76.86,76.8,76.84,2234.0,62.2037,62.2037,62.1551,62.1875,2234.0
2019-02-08 13:45:00,76.83,76.87,76.81,76.81,900.0,62.1794,62.2118,62.1632,62.1632,900.0
2019-02-08 13:50:00,76.81,76.82,76.81,76.82,800.0,62.1632,62.1713,62.1632,62.1713,800.0
2019-02-08 13:55:00,76.82,76.83,76.82,76.83,700.0,62.1713,62.1794,62.1713,62.1794,700.0
2019-02-08 14:00:00,76.8,76.8,76.79,76.79,1000.0,62.1551,62.1551,62.147,62.147,1000.0
2019-02-08 14:05:00,76.79,76.84,76.79,76.79,900.0,62.147,62.1875,62.147,62.147,900.0
2019-02-08 14:10:00,76.79,76.8,76.77,76.79,700.0,62.147,62.1551,62.1308,62.147,700.0
2019-02-08 14:15:00,76.85,76.85,76.76,76.76,1100.0,62.1956,62.1956,62.1227,62.1227,1100.0
2019-02-08 14:20:00,76.79,76.84,76.79,76.84,200.0,62.147,62.1875,62.147,62.1875,200.0
2019-02-08 14:25:00,76.8,76.83,76.8,76.83,1213.0,62.1551,62.1794,62.1551,62.1794,1213.0
2019-02-08 14:30:00,76.86,76.88,76.86,76.87,700.0,62.2037,62.2198,62.2037,62.2118,700.0
2019-02-08 14:35:00,76.91,76.96,76.9,76.93,2300.0,62.2441,62.2846,62.236,62.2603,2300.0
2019-02-08 14:40:00,76.92,76.95,76.92,76.93,1000.0,62.2522,62.2765,62.2522,62.2603,1000.0
2019-02-08 14:45:00,76.95,76.95,76.9,76.9,1600.0,62.2765,62.2765,62.236,62.236,1600.0
2019-02-08 14:50:00,76.92,76.97,76.9,76.9,1908.0,62.2522,62.2927,62.236,62.236,1908.0
2019-02-08 14:55:00,76.92,76.95,76.92,76.92,1100.0,62.2522,62.2765,62.2522,62.2522,1100.0
2019-02-08 15:00:00,76.92,76.99,76.92,76.96,1900.0,62.2522,62.3089,62.2522,62.2846,1900.0
2019-02-08 15:05:00,77.0,77.05,77.0,77.02,1598.0,62.317,62.3574,62.317,62.3332,1598.0
2019-02-08 15:10:00,77.04,77.08,77.02,77.08,1400.0,62.3493,62.3817,62.3332,62.3817,1400.0
2019-02-08 15:15:00,77.08,77.15,77.08,77.14,1640.0,62.3817,62.4384,62.3817,62.4303,1640.0
2019-02-08 15:20:00,77.08,77.13,77.08,77.1,900.0,62.3817,62.4222,62.3817,62.3979,900.0
2019-02-08 15:25:00,77.09,77.12,77.05,77.06,1100.0,62.3898,62.4141,62.3574,62.3655,1100.0
2019-02-08 15:30:00,77.06,77.09,77.02,77.09,1300.0,62.3655,62.3898,62.3332,62.3898,1300.0
2019-02-08 15:35:00,77.08,77.08,77.03,77.07,1500.0,62.3817,62.3817,62.3412,62.3736,1500.0
2019-02-08 15:40:00,77.05,77.05,77.0,77.05,2201.0,62.3574,62.3574,62.317,62.3574,2201.0
2019-02-08 15:45:00,77.05,77.05,76.96,76.99,3509.0,62.3574,62.3574,62.2846,62.3089,3509.0
2019-02-08 15:50:00,77.0,77.02,76.98,77.01,4500.0,62.317,62.3332,62.3008,62.3251,4500.0
2019-02-08 15:55:00,77.01,77.2,77.01,77.2,5200.0,62.3251,62.4788,62.3251,62.4788,5200.0
2019-02-11 09:30:00,77.24,77.41,76.92,77.11,2700.0,62.5112,62.6488,62.2522,62.406,2700.0
2019-02-11 09:35:00,77.04,77.11,77.04,77.11,910.0,62.3493,62.406,62.3493,62.406,910.0
2019-02-11 09:40:00,77.19,77.26,77.09,77.1,1100.0,62.4707,62.5274,62.3898,62.3979,1100.0
2019-02-11 09:45:00,77.14,77.24,77.14,77.24,1300.0,62.4303,62.5112,62.4303,62.5112,1300.0
2019-02-11 09:50:00,77.23,77.3,77.16,77.17,1300.0,62.5031,62.5598,62.4465,62.4545,1300.0
2019-02-11 09:55:00,77.16,77.21,77.16,77.19,400.0,62.4465,62.4869,62.4465,62.4707,400.0
2019-02-11 10:00:00,77.16,77.21,77.16,77.21,500.0,62.4465,62.4869,62.4465,62.4869,500.0
2019-02-11 10:05:00,77.23,77.24,77.14,77.22,1500.0,62.5031,62.5112,62.4303,62.495,1500.0
2019-02-11 10:10:00,77.21,77.34,77.2,77.34,2500.0,62.4869,62.5921,62.4788,62.5921,2500.0
2019-02-11 10:15:00,77.33,77.37,77.33,77.37,1500.0,62.584,62.6164,62.584,62.6164,1500.0
2019-02-11 10:20:00,77.39,77.41,77.28,77.28,1200.0,62.6326,62.6488,62.5436,62.5436,1200.0
2019-02-11 10:25:00,77.25,77.34,77.25,77.34,1600.0,62.5193,62.5921,62.5193,62.5921,1600.0
2019-02-11 10:30:00,77.35,77.36,77.27,77.27,1300.0,62.6002,62.6083,62.5355,62.5355,1300.0
2019-02-11 10:35:00,77.28,77.44,77.22,77.44,2400.0,62.5436,62.6731,62.495,62.6731,2400.0
2019-02-11 10:40:00,77.48,77.52,77.45,77.52,2600.0,62.7054,62.7378,62.6812,62.7378,2600.0
2019-02-11 10:45:00,77.51,77.51,77.43,77.43,700.0,62.7297,62.7297,62.665,62.665,700.0
2019-02-11 10:50:00,77.43,77.44,77.37,77.37,1200.0,62.665,62.6731,62.6164,62.6164,1200.0
2019-02-11 10:55:00,77.38,77.44,77.37,77.41,1100.0,62.6245,62.6731,62.6164,62.6488,1100.0
2019-02-11 11:00:00,77.43,77.48,77.4,77.48,1000.0,62.665,62.7054,62.6407,62.7054,1000.0
2019-02-11 11:05:00,77.5,77.54,77.48,77.49,1000.0,62.7216,62.754,62.7054,62.7135,1000.0
2019-02-11 11:10:00,77.46,77.49,77.44,77.49,1600.0,62.6893,62.7135,62.6731,62.7135,1600.0
2019-02-11 11:15:00,77.53,77.58,77.53,77.58,1200.0,62.7459,62.7864,62.7459,62.7864,1200.0
2019-02-11 11:20:00,77.6,77.6,77.56,77.56,1600.0,62.8026,62.8026,62.7702,62.7702,1600.0
2019-02-11 11:25:00,77.56,77.57,77.52,77.57,600.0,62.7702,62.7783,62.7378,62.7783,600.0
2019-02-11 11:30:00,77.52,77.52,77.47,77.47,300.0,62.7378,62.7378,62.6973,62.6973,300.0
2019-02-11 11:35:00,77.46,77.54,77.41,77.54,2083.0,62.6893,62.754,62.6488,62.754,2083.0
2019-02-11 11:40:00,77.55,77.61,77.55,77.6,1113.0,62.7621,62.8106,62.7621,62.8026,1113.0
2019-02-11 11:45:00,77.59,77.63,77.59,77.63,900.0,62.7945,62.8268,62.7945,62.8268,900.0
2019-02-11 11:50:00,77.62,77.65,77.59,77.62,1300.0,62.8187,62.843,62.7945,62.8187,1300.0
2019-02-11 11:55:00,77.56,77.56,77.53,77.55,923.0,62.7702,62.7702,62.7459,62.7621,923.0
2019-02-11 12:00:00,77.51,77.61,77.51,77.61,1600.0,62.7297,62.8106,62.7297,62.8106,1600.0
2019-02-11 12:05:00,77.54,77.57,77.54,77.57,500.0,62.754,62.7783,62.754,62.7783,500.0
2019-02-11 12:10:00,77.56,77.57,77.55,77.57,400.0,62.7702,62.7783,62.7621,62.7783,400.0
2019-02-11 12:15:00,77.46,77.48,77.44,77.44,599.0,62.6893,62.7054,62.6731,62.6731,599.0
2019-02-11 12:20:00,77.36,77.36,77.36,77.36,100.0,62.6083,62.6083,62.6083,62.6083,100.0
2019-02-11 12:25:00,77.36,77.41,77.33,77.41,400.0,62.6083,62.6488,62.584,62.6488,400.0
2019-02-11 12:30:00,77.42,77.42,77.38,77.4,600.0,62.6569,62.6569,62.6245,62.6407,600.0
2019-02-11 12:35:00,77.35,77.35,77.33,77.33,400.0,62.6002,62.6002,62.584,62.584,400.0
2019-02-11 12:40:00,77.36,77.36,77.3,77.33,700.0,62.6083,62.6083,62.5598,62.584,700.0
2019-02-11 12:45:00,77.32,77.32,77.28,77.31,1428.0,62.5759,62.5759,62.5436,62.5679,1428.0
2019-02-11 12:50:00,77.33,77.4,77.33,77.39,600.0,62.584,62.6407,62.584,62.6326,600.0
2019-02-11 12:55:00,77.37,77.44,77.37,77.44,400.0,62.6164,62.6731,62.6164,62.6731,400.0
2019-02-11 13:00:00,77.45,77.46,77.45,77.46,400.0,62.6812,62.6893,62.6812,62.6893,400.0
2019-02-11 13:05:00,77.48,77.48,77.42,77.44,500.0,62.7054,62.7054,62.6569,62.6731,500.0
2019-02-11 13:10:00,77.45,77.47,77.45,77.47,300.0,62.6812,62.6973,62.6812,62.6973,300.0
2019-02-11 13:15:00,77.47,77.47,77.46,77.47,600.0,62.6973,62.6973,62.6893,62.6973,600.0
2019-02-11 13:20:00,77.47,77.47,77.47,77.47,0.0,62.6973,62.6973,62.6973,62.6973,0.0
2019-02-11 13:25:00,77.46,77.46,77.45,77.45,200.0,62.6893,62.6893,62.6812,62.6812,200.0
2019-02-11 13:30:00,77.38,77.4,77.38,77.4,500.0,62.6245,62.6407,62.6245,62.6407,500.0
2019-02-11 13:35:00,77.38,77.4,77.38,77.4,200.0,62.6245,62.6407,62.6245,62.6407,200.0
2019-02-11 13:40:00,77.37,77.37,77.33,77.33,500.0,62.6164,62.6164,62.584,62.584,500.0
2019-02-11 13:45:00,77.27,77.27,77.27,77.27,100.0,62.5355,62.5355,62.5355,62.5355,100.0
2019-02-11 13:50:00,77.27,77.27,77.27,77.27,0.0,62.5355,62.5355,62.5355,62.5355,0.0
2019-02-11 13:55:00,77.23,77.26,77.23,77.26,2698.0,62.5031,62.5274,62.5031,62.5274,2698.0
2019-02-11 14:00:00,77.24,77.25,77.24,77.25,700.0,62.5112,62.5193,62.5112,62.5193,700.0
2019-02-11 14:05:00,77.23,77.25,77.21,77.25,600.0,62.5031,62.5193,62.4869,62.5193,600.0
2019-02-11 14:10:00,77.21,77.21,77.19,77.21,500.0,62.4869,62.4869,62.4707,62.4869,500.0
2019-02-11 14:15:00,77.23,77.23,77.22,77.22,200.0,62.5031,62.5031,62.495,62.495,200.0
2019-02-11 14:20:00,77.24,77.3,77.24,77.3,600.0,62.5112,62.5598,62.5112,62.5598,600.0
2019-02-11 14:25:00,77.28,77.28,77.28,77.28,100.0,62.5436,62.5436,62.5436,62.5436,100.0
2019-02-11 14:30:00,77.29,77.32,77.27,77.27,600.0,62.5517,62.5759,62.5355,62.5355,600.0
2019-02-11 14:35:00,77.27,77.27,77.23,77.27,900.0,62.5355,62.5355,62.5031,62.5355,900.0
2019-02-11 14:40:00,77.25,77.26,77.25,77.25,600.0,62.5193,62.5274,62.5193,62.5193,600.0
2019-02-11 14:45:00,77.26,77.26,77.24,77.24,500.0,62.5274,62.5274,62.5112,62.5112,500.0
2019-02-11 14:50:00,77.23,77.25,77.23,77.25,300.0,62.5031,62.5193,62.5031,62.5193,300.0
2019-02-11 14:55:00,77.27,77.32,77.27,77.32,300.0,62.5355,62.5759,62.5355,62.5759,300.0
2019-02-11 15:00:00,77.32,77.32,77.32,77.32,100.0,62.5759,62.5759,62.5759,62.5759,100.0
2019-02-11 15:05:00,77.34,77.43,77.32,77.43,1100.0,62.5921,62.665,62.5759,62.665,1100.0
2019-02-11 15:10:00,77.42,77.51,77.42,77.49,600.0,62.6569,62.7297,62.6569,62.7135,600.0
2019-02-11 15:15:00,77.43,77.43,77.43,77.43,100.0,62.665,62.665,62.665,62.665,100.0
2019-02-11 15:20:00,77.47,77.55,77.47,77.55,300.0,62.6973,62.7621,62.6973,62.7621,300.0
2019-02-11 15:25:00,77.57,77.66,77.57,77.66,1400.0,62.7783,62.8511,62.7783,62.8511,1400.0
2019-02-11 15:30:00,77.58,77.58,77.45,77.45,400.0,62.7864,62.7864,62.6812,62.6812,400.0
2019-02-11 15:35:00,77.47,77.48,77.42,77.42,1300.0,62.6973,62.7054,62.6569,62.6569,1300.0
2019-02-11 15:40:00,77.4,77.4,77.32,77.36,1000.0,62.6407,62.6407,62.5759,62.6083,1000.0
2019-02-11 15:45:00,77.32,77.45,77.32,77.4,2100.0,62.5759,62.6812,62.5759,62.6407,2100.0
2019-02-11 15:50:00,77.39,77.49,77.37,77.49,2829.0,62.6326,62.7135,62.6164,62.7135,2829.0
2019-02-11 15:55:00,77.47,77.53,77.4,77.41,6425.0,62.6973,62.7459,62.6407,62.6488,6425.0
2019-02-12 09:30:00,77.25,77.56,77.02,77.03,2500.0,62.5193,62.7702,62.3332,62.3412,2500.0
2019-02-12 09:35:00,76.98,77.48,76.74,77.15,6300.0,62.3008,62.7054,62.1065,62.4384,6300.0
2019-02-12 09:40:00,77.06,77.12,76.36,76.4,2300.0,62.3655,62.4141,61.799,61.8314,2300.0
2019-02-12 09:45:00,76.66,76.7,76.52,76.53,3212.0,62.0418,62.0742,61.9285,61.9366,3212.0
2019-02-12 09:50:00,76.57,76.8,76.53,76.53,2193.0,61.969,62.1551,61.9366,61.9366,2193.0
2019-02-12 09:55:00,76.68,76.7,76.49,76.6,1500.0,62.058,62.0742,61.9042,61.9932,1500.0
2019-02-12 10:00:00,76.57,76.65,76.43,76.54,1400.0,61.969,62.0337,61.8557,61.9447,1400.0
2019-02-12 10:05:00,76.54,76.57,76.5,76.5,1500.0,61.9447,61.969,61.9123,61.9123,1500.0
2019-02-12 10:10:00,76.57,76.8,76.57,76.8,2001.0,61.969,62.1551,61.969,62.1551,2001.0
2019-02-12 10:15:00,76.77,76.93,76.68,76.91,2200.0,62.1308,62.2603,62.058,62.2441,2200.0
2019-02-12 10:20:00,76.93,77.01,76.9,76.91,1400.0,62.2603,62.3251,62.236,62.2441,1400.0
2019-02-12 10:25:00,76.95,77.06,76.91,77.0,1500.0,62.2765,62.3655,62.2441,62.317,1500.0
2019-02-12 10:30:00,76.97,76.97,76.82,76.82,800.0,62.2927,62.2927,62.1713,62.1713,800.0
2019-02-12 10:35:00,76.81,76.84,76.78,76.82,1200.0,62.1632,62.1875,62.1389,62.1713,1200.0
2019-02-12 10:40:00,76.83,76.94,76.83,76.93,1000.0,62.1794,62.2684,62.1794,62.2603,1000.0
2019-02-12 10:45:00,76.93,77.04,76.92,76.94,1900.0,62.2603,62.3493,62.2522,62.2684,1900.0
2019-02-12 10:50:00,76.88,76.88,76.73,76.73,1265.0,62.2198,62.2198,62.0985,62.0985,1265.0
2019-02-12 10:55:00,76.74,76.74,76.62,76.62,1000.0,62.1065,62.1065,62.0094,62.0094,1000.0
2019-02-12 11:00:00,76.67,76.89,76.67,76.89,900.0,62.0499,62.2279,62.0499,62.2279,900.0
2019-02-12 11:05:00,76.97,77.0,76.93,76.95,900.0,62.2927,62.317,62.2603,62.2765,900.0
2019-02-12 11:10:00,76.92,76.92,76.87,76.88,500.0,62.2522,62.2522,62.2118,62.2198,500.0
2019-02-12 11:15:00,76.85,76.85,76.75,76.77,1600.0,62.1956,62.1956,62.1146,62.1308,1600.0
2019-02-12 11:20:00,76.82,76.82,76.59,76.64,1506.0,62.1713,62.1713,61.9851,62.0256,1506.0
2019-02-12 11:25:00,76.64,76.71,76.56,76.71,1100.0,62.0256,62.0823,61.9609,62.0823,1100.0
2019-02-12 11:30:00,76.7,76.73,76.59,76.6,1100.0,62.0742,62.0985,61.9851,61.9932,1100.0
2019-02-12 11:35:00,76.59,76.59,76.48,76.52,500.0,61.9851,61.9851,61.8961,61.9285,500.0
2019-02-12 11:40:00,76.57,76.62,76.56,76.62,600.0,61.969,62.0094,61.9609,62.0094,600.0
2019-02-12 11:45:00,76.55,76.56,76.46,76.47,1500.0,61.9528,61.9609,61.8799,61.888,1500.0
2019-02-12 11:50:00,76.51,76.51,76.51,76.51,200.0,61.9204,61.9204,61.9204,61.9204,200.0
2019-02-12 11:55:00,76.48,76.48,76.37,76.43,900.0,61.8961,61.8961,61.8071,61.8557,900.0
2019-02-12 12:00:00,76.51,76.61,76.51,76.61,400.0,61.9204,62.0013,61.9204,62.0013,400.0
2019-02-12 12:05:00,76.68,76.68,76.59,76.59,800.0,62.058,62.058,61.9851,61.9851,800.0
2019-02-12 12:10:00,76.6,76.63,76.6,76.63,700.0,61.9932,62.0175,61.9932,62.0175,700.0
2019-02-12 12:15:00,76.6,76.6,76.54,76.54,1643.0,61.9932,61.9932,61.9447,61.9447,1643.0
2019-02-12 12:20:00,76.55,76.6,76.55,76.56,900.0,61.9528,61.9932,61.9528,61.9609,900.0
2019-02-12 12:25:00,76.6,76.61,76.59,76.61,900.0,61.9932,62.0013,61.9851,62.0013,900.0
2019-02-12 12:30:00,76.64,76.74,76.64,76.74,600.0,62.0256,62.1065,62.0256,62.1065,600.0
2019-02-12 12:35:00,76.7,76.81,76.7,76.78,1100.0,62.0742,62.1632,62.0742,62.1389,1100.0
2019-02-12 12:40:00,76.77,76.78,76.73,76.73,600.0,62.1308,62.1389,62.0985,62.0985,600.0
2019-02-12 12:45:00,76.68,76.68,76.64,76.65,300.0,62.058,62.058,62.0256,62.0337,300.0
2019-02-12 12:50:00,76.71,76.71,76.68,76.68,400.0,62.0823,62.0823,62.058,62.058,400.0
2019-02-12 12:55:00,76.71,76.72,76.66,76.7,900.0,62.0823,62.0904,62.0418,62.0742,900.0
2019-02-12 13:00:00,76.72,76.78,76.72,76.76,500.0,62.0904,62.1389,62.0904,62.1227,500.0
2019-02-12 13:05:00,76.76,76.79,76.76,76.79,600.0,62.1227,62.147,62.1227,62.147,600.0
2019-02-12 13:10:00,76.76,76.79,76.73,76.79,600.0,62.1227,62.147,62.0985,62.147,600.0
2019-02-12 13:15:00,76.75,76.75,76.69,76.69,900.0,62.1146,62.1146,62.0661,62.0661,900.0
2019-02-12 13:20:00,76.72,76.82,76.72,76.82,600.0,62.0904,62.1713,62.0904,62.1713,600.0
2019-02-12 13:25:00,76.8,76.83,76.79,76.81,1000.0,62.1551,62.1794,62.147,62.1632,1000.0
2019-02-12 13:30:00,76.85,76.86,76.79,76.85,900.0,62.1956,62.2037,62.147,62.1956,900.0
2019-02-12 13:35:00,76.84,76.84,76.78,76.78,400.0,62.1875,62.1875,62.1389,62.1389,400.0
2019-02-12 13:40:00,76.75,76.75,76.67,76.68,900.0,62.1146,62.1146,62.0499,62.058,900.0
2019-02-12 13:45:00,76.68,76.69,76.68,76.69,400.0,62.058,62.0661,62.058,62.0661,400.0
2019-02-12 13:50:00,76.78,76.83,76.78,76.83,200.0,62.1389,62.1794,62.1389,62.1794,200.0
2019-02-12 13:55:00,76.87,76.91,76.87,76.88,600.0,62.2118,62.2441,62.2118,62.2198,600.0
2019-02-12 14:00:00,76.85,76.88,76.83,76.85,1600.0,62.1956,62.2198,62.1794,62.1956,1600.0
2019-02-12 14:05:00,76.84,76.85,76.84,76.85,1000.0,62.1875,62.1956,62.1875,62.1956,1000.0
2019-02-12 14:10:00,76.83,76.88,76.81,76.83,1105.0,62.1794,62.2198,62.1632,62.1794,1105.0
2019-02-12 14:15:00,76.83,76.87,76.83,76.84,1200.0,62.1794,62.2118,62.1794,62.1875,1200.0
2019-02-12 14:20:00,76.8,76.81,76.76,76.77,1169.0,62.1551,62.1632,62.1227,62.1308,1169.0
2019-02-12 14:25:00,76.82,76.84,76.79,76.79,700.0,62.1713,62.1875,62.147,62.147,700.0
2019-02-12 14:30:00,76.79,76.87,76.78,76.87,1800.0,62.147,62.2118,62.1389,62.2118,1800.0
2019-02-12 14:35:00,76.89,76.9,76.82,76.84,1400.0,62.2279,62.236,62.1713,62.1875,1400.0
2019-02-12 14:40:00,76.85,76.85,76.83,76.84,300.0,62.1956,62.1956,62.1794,62.1875,300.0
2019-02-12 14:45:00,76.87,76.9,76.86,76.89,800.0,62.2118,62.236,62.2037,62.2279,800.0
2019-02-12 14:50:00,76.94,76.94,76.91,76.91,804.0,62.2684,62.2684,62.2441,62.2441,804.0
2019-02-12 14:55:00,76.92,76.99,76.92,76.98,1800.0,62.2522,62.3089,62.2522,62.3008,1800.0
2019-02-12 15:00:00,76.95,76.97,76.91,76.92,1500.0,62.2765,62.2927,62.2441,62.2522,1500.0
2019-02-12 15:05:00,76.9,76.91,76.9,76.91,700.0,62.236,62.2441,62.236,62.2441,700.0
2019-02-12 15:10:00,76.91,76.94,76.88,76.89,1600.0,62.2441,62.2684,62.2198,62.2279,1600.0
2019-02-12 15:15:00,76.91,76.95,76.89,76.92,2402.0,62.2441,62.2765,62.2279,62.2522,2402.0
2019-02-12 15:20:00,76.91,76.94,76.91,76.93,1100.0,62.2441,62.2684,62.2441,62.2603,1100.0
2019-02-12 15:25:00,76.85,76.92,76.85,76.9,2000.0,62.1956,62.2522,62.1956,62.236,2000.0
2019-02-12 15:30:00,76.86,76.89,76.75,76.77,1706.0,62.2037,62.2279,62.1146,62.1308,1706.0
2019-02-12 15:35:00,76.77,76.78,76.67,76.74,2300.0,62.1308,62.1389,62.0499,62.1065,2300.0
2019-02-12 15:40:00,76.76,76.82,76.74,76.76,2774.0,62.1227,62.1713,62.1065,62.1227,2774.0
2019-02-12 15:45:00,76.76,76.76,76.65,76.69,3200.0,62.1227,62.1227,62.0337,62.0661,3200.0
2019-02-12 15:50:00,76.69,76.76,76.65,76.76,2200.0,62.0661,62.1227,62.0337,62.1227,2200.0
2019-02-12 15:55:00,76.77,76.79,76.65,76.68,8848.0,62.1308,62.147,62.0337,62.058,8848.0
2019-02-13 09:30:00,76.33,76.61,76.24,76.5,1937.0,61.7747,62.0013,61.7019,61.9123,1937.0
2019-02-13 09:35:00,76.51,76.92,76.39,76.73,1626.0,61.9204,62.2522,61.8233,62.0985,1626.0
2019-02-13 09:40:00,76.8,76.8,76.61,76.68,322.0,62.1551,62.1551,62.0013,62.058,322.0
2019-02-13 09:45:00,76.71,76.77,76.71,76.77,200.0,62.0823,62.1308,62.0823,62.1308,200.0
2019-02-13 09:50:00,76.77,76.77,76.77,76.77,0.0,62.1308,62.1308,62.1308,62.1308,0.0
2019-02-13 09:55:00,76.47,76.47,76.18,76.18,1608.0,61.888,61.888,61.6533,61.6533,1608.0
2019-02-13 10:00:00,76.08,76.2,76.08,76.2,500.0,61.5724,61.6695,61.5724,61.6695,500.0
2019-02-13 10:05:00,76.31,76.42,76.27,76.42,500.0,61.7585,61.8476,61.7262,61.8476,500.0
2019-02-13 10:10:00,76.59,76.59,76.45,76.45,300.0,61.9851,61.9851,61.8718,61.8718,300.0
2019-02-13 10:15:00,76.45,76.45,76.45,76.45,100.0,61.8718,61.8718,61.8718,61.8718,100.0
2019-02-13 10:20:00,76.45,76.45,76.45,76.45,0.0,61.8718,61.8718,61.8718,61.8718,0.0
2019-02-13 10:25:00,76.6,76.66,76.6,76.65,1150.0,61.9932,62.0418,61.9932,62.0337,1150.0
2019-02-13 10:30:00,76.76,76.77,76.65,76.72,1000.0,62.1227,62.1308,62.0337,62.0904,1000.0
2019-02-13 10:35:00,76.7,76.71,76.69,76.71,741.0,62.0742,62.0823,62.0661,62.0823,741.0
2019-02-13 10:40:00,76.79,76.79,76.68,76.7,1100.0,62.147,62.147,62.058,62.0742,1100.0
2019-02-13 10:45:00,76.67,76.78,76.67,76.78,400.0,62.0499,62.1389,62.0499,62.1389,400.0
2019-02-13 10:50:00,76.75,76.91,76.75,76.87,3695.0,62.1146,62.2441,62.1146,62.2118,3695.0
2019-02-13 10:55:00,76.79,76.79,76.75,76.75,400.0,62.147,62.147,62.1146,62.1146,400.0
2019-02-13 11:00:00,76.76,76.76,76.69,76.75,1200.0,62.1227,62.1227,62.0661,62.1146,1200.0
2019-02-13 11:05:00,76.71,76.77,76.65,76.77,600.0,62.0823,62.1308,62.0337,62.1308,600.0
2019-02-13 11:10:00,76.76,76.76,76.76,76.76,200.0,62.1227,62.1227,62.1227,62.1227,200.0
2019-02-13 11:15:00,76.76,76.87,76.76,76.85,400.0,62.1227,62.2118,62.1227,62.1956,400.0
2019-02-13 11:20:00,76.91,77.0,76.91,77.0,562.0,62.2441,62.317,62.2441,62.317,562.0
2019-02-13 11:25:00,76.91,76.91,76.89,76.89,200.0,62.2441,62.2441,62.2279,62.2279,200.0
2019-02-13 11:30:00,76.93,76.95,76.83,76.83,1000.0,62.2603,62.2765,62.1794,62.1794,1000.0
2019-02-13 11:35:00,76.77,76.95,76.77,76.89,500.0,62.1308,62.2765,62.1308,62.2279,500.0
2019-02-13 11:40:00,76.9,76.91,76.85,76.9,1200.0,62.236,62.2441,62.1956,62.236,1200.0
2019-02-13 11:45:00,76.86,76.96,76.86,76.96,200.0,62.2037,62.2846,62.2037,62.2846,200.0
2019-02-13 11:50:00,76.94,76.96,76.93,76.96,400.0,62.2684,62.2846,62.2603,62.2846,400.0
2019-02-13 11:55:00,76.96,77.03,76.94,77.03,800.0,62.2846,62.3412,62.2684,62.3412,800.0
2019-02-13 12:00:00,77.12,77.12,77.09,77.09,400.0,62.4141,62.4141,62.3898,62.3898,400.0
2019-02-13 12:05:00,77.08,77.12,77.05,77.12,600.0,62.3817,62.4141,62.3574,62.4141,600.0
2019-02-13 12:10:00,77.08,77.08,77.05,77.06,300.0,62.3817,62.3817,62.3574,62.3655,300.0
2019-02-13 12:15:00,77.11,77.12,77.11,77.12,400.0,62.406,62.4141,62.406,62.4141,400.0
2019-02-13 12:20:00,77.1,77.15,77.1,77.14,800.0,62.3979,62.4384,62.3979,62.4303,800.0
2019-02-13 12:25:00,77.08,77.08,77.08,77.08,100.0,62.3817,62.3817,62.3817,62.3817,100.0
2019-02-13 12:30:00,77.02,77.02,77.0,77.02,1101.0,62.3332,62.3332,62.317,62.3332,1101.0
2019-02-13 12:35:00,77.03,77.06,77.03,77.06,800.0,62.3412,62.3655,62.3412,62.3655,800.0
2019-02-13 12:40:00,77.0,77.0,76.98,77.0,500.0,62.317,62.317,62.3008,62.317,500.0
2019-02-13 12:45:00,77.0,77.01,77.0,77.01,200.0,62.317,62.3251,62.317,62.3251,200.0
2019-02-13 12:50:00,77.01,77.01,77.0,77.0,200.0,62.3251,62.3251,62.317,62.317,200.0
2019-02-13 12:55:00,77.0,77.05,77.0,77.05,500.0,62.317,62.3574,62.317,62.3574,500.0
2019-02-13 13:00:00,77.1,77.1,77.04,77.04,1641.0,62.3979,62.3979,62.3493,62.3493,1641.0
2019-02-13 13:05:00,77.05,77.07,77.04,77.07,600.0,62.3574,62.3736,62.3493,62.3736,600.0
2019-02-13 13:10:00,77.05,77.05,77.03,77.03,200.0,62.3574,62.3574,62.3412,62.3412,200.0
2019-02-13 13:15:00,77.03,77.03,77.03,77.03,200.0,62.3412,62.3412,62.3412,62.3412,200.0
2019-02-13 13:20:00,77.04,77.04,77.04,77.04,100.0,62.3493,62.3493,62.3493,62.3493,100.0
2019-02-13 13:25:00,77.09,77.12,77.05,77.05,400.0,62.3898,62.4141,62.3574,62.3574,400.0
2019-02-13 13:30:00,77.02,77.02,76.99,76.99,1000.0,62.3332,62.3332,62.3089,62.3089,1000.0
2019-02-13 13:35:00,76.98,76.99,76.95,76.99,969.0,62.3008,62.3089,62.2765,62.3089,969.0
2019-02-13 13:40:00,76.99,76.99,76.99,76.99,0.0,62.3089,62.3089,62.3089,62.3089,0.0
2019-02-13 13:45:00,77.02,77.03,77.01,77.02,500.0,62.3332,62.3412,62.3251,62.3332,500.0
2019-02-13 13:50:00,77.1,77.1,77.09,77.09,400.0,62.3979,62.3979,62.3898,62.3898,400.0
2019-02-13 13:55:00,76.95,76.95,76.95,76.95,100.0,62.2765,62.2765,62.2765,62.2765,100.0
2019-02-13 14:00:00,76.94,76.98,76.93,76.98,300.0,62.2684,62.3008,62.2603,62.3008,300.0
2019-02-13 14:05:00,77.06,77.06,77.03,77.05,400.0,62.3655,62.3655,62.3412,62.3574,400.0
2019-02-13 14:10:00,77.04,77.06,77.04,77.06,400.0,62.3493,62.3655,62.3493,62.3655,400.0
2019-02-13 14:15:00,77.06,77.06,77.06,77.06,0.0,62.3655,62.3655,62.3655,62.3655,0.0
2019-02-13 14:20:00,77.05,77.05,77.04,77.04,200.0,62.3574,62.3574,62.3493,62.3493,200.0
2019-02-13 14:25:00,77.08,77.08,77.08,77.08,400.0,62.3817,62.3817,62.3817,62.3817,400.0
2019-02-13 14:30:00,77.07,77.07,77.07,77.07,100.0,62.3736,62.3736,62.3736,62.3736,100.0
2019-02-13 14:35:00,77.1,77.14,77.1,77.14,600.0,62.3979,62.4303,62.3979,62.4303,600.0
2019-02-13 14:40:00,77.19,77.19,77.19,77.19,100.0,62.4707,62.4707,62.4707,62.4707,100.0
2019-02-13 14:45:00,77.14,77.14,77.14,77.14,400.0,62.4303,62.4303,62.4303,62.4303,400.0
2019-02-13 14:50:00,77.13,77.21,77.13,77.21,1000.0,62.4222,62.4869,62.4222,62.4869,1000.0
2019-02-13 14:55:00,77.21,77.22,77.16,77.2,1593.0,62.4869,62.495,62.4465,62.4788,1593.0
2019-02-13 15:00:00,77.2,77.26,77.2,77.24,600.0,62.4788,62.5274,62.4788,62.5112,600.0
2019-02-13 15:05:00,77.25,77.33,77.25,77.33,800.0,62.5193,62.584,62.5193,62.584,800.0
2019-02-13 15:10:00,77.35,77.41,77.35,77.41,1301.0,62.6002,62.6488,62.6002,62.6488,1301.0
2019-02-13 15:15:00,77.44,77.48,77.44,77.46,1537.0,62.6731,62.7054,62.6731,62.6893,1537.0
2019-02-13 15:20:00,77.46,77.46,77.46,77.46,100.0,62.6893,62.6893,62.6893,62.6893,100.0
2019-02-13 15:25:00,77.48,77.48,77.44,77.44,700.0,62.7054,62.7054,62.6731,62.6731,700.0
2019-02-13 15:30:00,77.47,77.57,77.47,77.57,900.0,62.6973,62.7783,62.6973,62.7783,900.0
2019-02-13 15:35:00,77.63,77.64,77.5,77.5,2000.0,62.8268,62.8349,62.7216,62.7216,2000.0
2019-02-13 15:40:00,77.5,77.59,77.5,77.58,1900.0,62.7216,62.7945,62.7216,62.7864,1900.0
2019-02-13 15:45:00,77.55,77.63,77.55,77.62,2228.0,62.7621,62.8268,62.7621,62.8187,2228.0
2019-02-13 15:50:00,77.63,77.63,77.52,77.62,3300.0,62.8268,62.8268,62.7378,62.8187,3300.0
2019-02-13 15:55:00,77.61,77.65,77.5,77.59,7364.0,62.8106,62.843,62.7216,62.7945,7364.0
2019-02-14 09:30:00,77.45,77.45,77.01,77.06,1600.0,62.6812,62.6812,62.3251,62.3655,1600.0
2019-02-14 09:35:00,77.24,77.68,77.24,77.61,5163.0,62.5112,62.8673,62.5112,62.8106,5163.0
2019-02-14 09:40:00,77.83,77.83,77.6,77.65,300.0,62.9887,62.9887,62.8026,62.843,300.0
2019-02-14 09:45:00,77.6,77.68,77.56,77.66,500.0,62.8026,62.8673,62.7702,62.8511,500.0
2019-02-14 09:50:00,77.69,77.74,77.56,77.56,2996.0,62.8754,62.9159,62.7702,62.7702,2996.0
2019-02-14 09:55:00,77.62,77.69,77.6,77.65,3318.0,62.8187,62.8754,62.8026,62.843,3318.0
2019-02-14 10:00:00,77.7,77.74,77.64,77.64,1900.0,62.8835,62.9159,62.8349,62.8349,1900.0
2019-02-14 10:05:00,77.67,77.75,77.57,77.65,800.0,62.8592,62.924,62.7783,62.843,800.0
2019-02-14 10:10:00,77.67,77.8,77.67,77.7,800.0,62.8592,62.9644,62.8592,62.8835,800.0
2019-02-14 10:15:00,77.68,77.75,77.68,77.75,400.0,62.8673,62.924,62.8673,62.924,400.0
2019-02-14 10:20:00,77.75,77.83,77.74,77.8,1118.0,62.924,62.9887,62.9159,62.9644,1118.0
2019-02-14 10:25:00,77.8,77.8,77.8,77.8,0.0,62.9644,62.9644,62.9644,62.9644,0.0
2019-02-14 10:30:00,77.75,77.78,77.7,77.78,629.0,62.924,62.9482,62.8835,62.9482,629.0
2019-02-14 10:35:00,77.85,77.85,77.56,77.67,2608.0,63.0049,63.0049,62.7702,62.8592,2608.0
2019-02-14 10:40:00,77.72,77.74,77.68,77.68,686.0,62.8997,62.9159,62.8673,62.8673,686.0
2019-02-14 10:45:00,77.71,77.72,77.66,77.72,400.0,62.8916,62.8997,62.8511,62.8997,400.0
2019-02-14 10:50:00,77.85,77.85,77.72,77.72,5044.0,63.0049,63.0049,62.8997,62.8997,5044.0
2019-02-14 10:55:00,77.71,77.71,77.68,77.68,399.0,62.8916,62.8916,62.8673,62.8673,399.0
2019-02-14 11:00:00,77.7,77.7,77.57,77.57,400.0,62.8835,62.8835,62.7783,62.7783,400.0
2019-02-14 11:05:00,77.51,77.51,77.5,77.5,300.0,62.7297,62.7297,62.7216,62.7216,300.0
2019-02-14 11:10:00,77.51,77.53,77.51,77.53,282.0,62.7297,62.7459,62.7297,62.7459,282.0
2019-02-14 11:15:00,77.45,77.45,77.39,77.39,500.0,62.6812,62.6812,62.6326,62.6326,500.0
2019-02-14 11:20:00,77.42,77.42,77.35,77.36,400.0,62.6569,62.6569,62.6002,62.6083,400.0
2019-02-14 11:25:00,77.36,77.37,77.35,77.36,500.0,62.6083,62.6164,62.6002,62.6083,500.0
2019-02-14 11:30:00,77.4,77.4,77.32,77.32,400.0,62.6407,62.6407,62.5759,62.5759,400.0
2019-02-14 11:35:00,77.35,77.35,77.24,77.24,842.0,62.6002,62.6002,62.5112,62.5112,842.0
2019-02-14 11:40:00,77.28,77.28,77.28,77.28,100.0,62.5436,62.5436,62.5436,62.5436,100.0
2019-02-14 11:45:00,77.28,77.28,77.28,77.28,0.0,62.5436,62.5436,62.5436,62.5436,0.0
2019-02-14 11:50:00,77.34,77.43,77.34,77.42,601.0,62.5921,62.665,62.5921,62.6569,601.0
2019-02-14 11:55:00,77.38,77.38,77.38,77.38,100.0,62.6245,62.6245,62.6245,62.6245,100.0
2019-02-14 12:00:00,77.45,77.45,77.43,77.43,200.0,62.6812,62.6812,62.665,62.665,200.0
2019-02-14 12:05:00,77.48,77.48,77.48,77.48,100.0,62.7054,62.7054,62.7054,62.7054,100.0
2019-02-14 12:10:00,77.5,77.51,77.5,77.51,300.0,62.7216,62.7297,62.7216,62.7297,300.0
2019-02-14 12:15:00,77.46,77.54,77.46,77.53,500.0,62.6893,62.754,62.6893,62.7459,500.0
2019-02-14 12:20:00,77.63,77.63,77.63,77.63,100.0,62.8268,62.8268,62.8268,62.8268,100.0
2019-02-14 12:25:00,77.7,77.72,77.66,77.66,1073.0,62.8835,62.8997,62.8511,62.8511,1073.0
2019-02-14 12:30:00,77.72,77.72,77.7,77.7,300.0,62.8997,62.8997,62.8835,62.8835,300.0
2019-02-14 12:35:00,77.63,77.71,77.63,77.71,400.0,62.8268,62.8916,62.8268,62.8916,400.0
2019-02-14 12:40:00,77.71,77.73,77.71,77.72,2662.0,62.8916,62.9078,62.8916,62.8997,2662.0
2019-02-14 12:45:00,77.74,77.74,77.7,77.7,200.0,62.9159,62.9159,62.8835,62.8835,200.0
2019-02-14 12:50:00,77.65,77.65,77.65,77.65,100.0,62.843,62.843,62.843,62.843,100.0
2019-02-14 12:55:00,77.64,77.68,77.64,77.68,200.0,62.8349,62.8673,62.8349,62.8673,200.0
2019-02-14 13:00:00,77.69,77.69,77.67,77.69,300.0,62.8754,62.8754,62.8592,62.8754,300.0
2019-02-14 13:05:00,77.74,77.74,77.64,77.66,700.0,62.9159,62.9159,62.8349,62.8511,700.0
2019-02-14 13:10:00,77.64,77.7,77.62,77.7,1500.0,62.8349,62.8835,62.8187,62.8835,1500.0
2019-02-14 13:15:00,77.71,77.72,77.71,77.72,500.0,62.8916,62.8997,62.8916,62.8997,500.0
2019-02-14 13:20:00,77.71,77.78,77.71,77.77,521.0,62.8916,62.9482,62.8916,62.9401,521.0
2019-02-14 13:25:00,77.72,77.76,77.72,77.76,200.0,62.8997,62.932,62.8997,62.932,200.0
2019-02-14 13:30:00,77.76,77.76,77.76,77.76,100.0,62.932,62.932,62.932,62.932,100.0
2019-02-14 13:35:00,77.74,77.74,77.74,77.74,100.0,62.9159,62.9159,62.9159,62.9159,100.0
2019-02-14 13:40:00,77.75,77.75,77.75,77.75,100.0,62.924,62.924,62.924,62.924,100.0
2019-02-14 13:45:00,77.75,77.75,77.75,77.75,0.0,62.924,62.924,62.924,62.924,0.0
2019-02-14 13:50:00,77.75,77.75,77.75,77.75,0.0,62.924,62.924,62.924,62.924,0.0
2019-02-14 13:55:00,77.77,77.78,77.74,77.75,629.0,62.9401,62.9482,62.9159,62.924,629.0
2019-02-14 14:00:00,77.74,77.74,77.74,77.74,100.0,62.9159,62.9159,62.9159,62.9159,100.0
2019-02-14 14:05:00,77.76,77.81,77.76,77.81,700.0,62.932,62.9725,62.932,62.9725,700.0
2019-02-14 14:10:00,77.8,77.81,77.79,77.79,400.0,62.9644,62.9725,62.9563,62.9563,400.0
2019-02-14 14:15:00,77.75,77.76,77.75,77.75,700.0,62.924,62.932,62.924,62.924,700.0
2019-02-14 14:20:00,77.72,77.75,77.72,77.75,600.0,62.8997,62.924,62.8997,62.924,600.0
2019-02-14 14:25:00,77.74,77.81,77.74,77.81,600.0,62.9159,62.9725,62.9159,62.9725,600.0
2019-02-14 14:30:00,77.76,77.76,77.75,77.75,300.0,62.932,62.932,62.924,62.924,300.0
2019-02-14 14:35:00,77.78,77.81,77.78,77.81,400.0,62.9482,62.9725,62.9482,62.9725,400.0
2019-02-14 14:40:00,77.82,77.83,77.82,77.82,500.0,62.9806,62.9887,62.9806,62.9806,500.0
2019-02-14 14:45:00,77.81,77.81,77.81,77.81,200.0,62.9725,62.9725,62.9725,62.9725,200.0
2019-02-14 14:50:00,77.78,77.81,77.78,77.81,200.0,62.9482,62.9725,62.9482,62.9725,200.0
2019-02-14 14:55:00,77.8,77.8,77.71,77.76,600.0,62.9644,62.9644,62.8916,62.932,600.0
2019-02-14 15:00:00,77.74,77.78,77.74,77.78,416.0,62.9159,62.9482,62.9159,62.9482,416.0
2019-02-14 15:05:00,77.82,77.85,77.77,77.77,300.0,62.9806,63.0049,62.9401,62.9401,300.0
2019-02-14 15:10:00,77.7,77.74,77.7,77.72,718.0,62.8835,62.9159,62.8835,62.8997,718.0
2019-02-14 15:15:00,77.74,77.74,77.72,77.72,600.0,62.9159,62.9159,62.8997,62.8997,600.0
2019-02-14 15:20:00,77.74,77.74,77.73,77.73,300.0,62.9159,62.9159,62.9078,62.9078,300.0
2019-02-14 15:25:00,77.69,77.74,77.69,77.7,1800.0,62.8754,62.9159,62.8754,62.8835,1800.0
2019-02-14 15:30:00,77.69,77.73,77.69,77.72,705.0,62.8754,62.9078,62.8754,62.8997,705.0
2019-02-14 15:35:00,77.76,77.79,77.74,77.76,800.0,62.932,62.9563,62.9159,62.932,800.0
2019-02-14 15:40:00,77.77,77.77,77.72,77.72,442.0,62.9401,62.9401,62.8997,62.8997,442.0
2019-02-14 15:45:00,77.67,77.68,77.58,77.58,619.0,62.8592,62.8673,62.7864,62.7864,619.0
2019-02-14 15:50:00,77.55,77.55,77.46,77.46,2735.0,62.7621,62.7621,62.6893,62.6893,2735.0
2019-02-14 15:55:00,77.46,77.49,77.44,77.46,3524.0,62.6893,62.7135,62.6731,62.6893,3524.0
2019-02-15 09:30:00,77.79,77.79,77.46,77.48,1350.0,62.9563,62.9563,62.6893,62.7054,1350.0
2019-02-15 09:35:00,77.66,77.68,77.55,77.55,400.0,62.8511,62.8673,62.7621,62.7621,400.0
2019-02-15 09:40:00,77.55,77.55,77.46,77.46,300.0,62.7621,62.7621,62.6893,62.6893,300.0
2019-02-15 09:45:00,77.31,77.51,77.31,77.51,400.0,62.5679,62.7297,62.5679,62.7297,400.0
2019-02-15 09:50:00,77.65,77.65,77.45,77.48,1000.0,62.843,62.843,62.6812,62.7054,1000.0
2019-02-15 09:55:00,77.41,77.43,77.41,77.42,300.0,62.6488,62.665,62.6488,62.6569,300.0
2019-02-15 10:00:00,77.42,77.46,77.26,77.26,800.0,62.6569,62.6893,62.5274,62.5274,800.0
2019-02-15 10:05:00,77.36,77.36,77.18,77.26,3797.0,62.6083,62.6083,62.4626,62.5274,3797.0
2019-02-15 10:10:00,77.28,77.36,77.18,77.35,9224.0,62.5436,62.6083,62.4626,62.6002,9224.0
2019-02-15 10:15:00,77.35,77.38,77.35,77.35,2567.0,62.6002,62.6245,62.6002,62.6002,2567.0
2019-02-15 10:20:00,77.5,77.51,77.41,77.48,1400.0,62.7216,62.7297,62.6488,62.7054,1400.0
2019-02-15 10:25:00,77.41,77.44,77.38,77.38,1196.0,62.6488,62.6731,62.6245,62.6245,1196.0
2019-02-15 10:30:00,77.38,77.43,77.35,77.36,800.0,62.6245,62.665,62.6002,62.6083,800.0
2019-02-15 10:35:00,77.36,77.36,77.36,77.36,0.0,62.6083,62.6083,62.6083,62.6083,0.0
2019-02-15 10:40:00,77.33,77.38,77.33,77.38,1522.0,62.584,62.6245,62.584,62.6245,1522.0
2019-02-15 10:45:00,77.39,77.4,77.35,77.4,1900.0,62.6326,62.6407,62.6002,62.6407,1900.0
2019-02-15 10:50:00,77.43,77.45,77.39,77.42,4312.0,62.665,62.6812,62.6326,62.6569,4312.0
2019-02-15 10:55:00,77.37,77.46,77.35,77.46,2300.0,62.6164,62.6893,62.6002,62.6893,2300.0
2019-02-15 11:00:00,77.49,77.52,77.49,77.5,1400.0,62.7135,62.7378,62.7135,62.7216,1400.0
2019-02-15 11:05:00,77.45,77.52,77.42,77.52,1200.0,62.6812,62.7378,62.6569,62.7378,1200.0
2019-02-15 11:10:00,77.5,77.58,77.5,77.58,1000.0,62.7216,62.7864,62.7216,62.7864,1000.0
2019-02-15 11:15:00,77.59,77.6,77.55,77.55,800.0,62.7945,62.8026,62.7621,62.7621,800.0
2019-02-15 11:20:00,77.52,77.57,77.52,77.57,700.0,62.7378,62.7783,62.7378,62.7783,700.0
2019-02-15 11:25:00,77.54,77.55,77.5,77.51,900.0,62.754,62.7621,62.7216,62.7297,900.0
2019-02-15 11:30:00,77.52,77.52,77.49,77.51,800.0,62.7378,62.7378,62.7135,62.7297,800.0
2019-02-15 11:35:00,77.52,77.52,77.48,77.48,1300.0,62.7378,62.7378,62.7054,62.7054,1300.0
2019-02-15 11:40:00,77.5,77.55,77.5,77.55,400.0,62.7216,62.7621,62.7216,62.7621,400.0
2019-02-15 11:45:00,77.52,77.56,77.46,77.47,1600.0,62.7378,62.7702,62.6893,62.6973,1600.0
2019-02-15 11:50:00,77.47,77.53,77.47,77.53,300.0,62.6973,62.7459,62.6973,62.7459,300.0
2019-02-15 11:55:00,77.45,77.45,77.44,77.44,200.0,62.6812,62.6812,62.6731,62.6731,200.0
2019-02-15 12:00:00,77.44,77.44,77.44,77.44,0.0,62.6731,62.6731,62.6731,62.6731,0.0
2019-02-15 12:05:00,77.47,77.49,77.47,77.47,600.0,62.6973,62.7135,62.6973,62.6973,600.0
2019-02-15 12:10:00,77.52,77.52,77.5,77.5,200.0,62.7378,62.7378,62.7216,62.7216,200.0
2019-02-15 12:15:00,77.48,77.48,77.48,77.48,100.0,62.7054,62.7054,62.7054,62.7054,100.0
2019-02-15 12:20:00,77.51,77.56,77.51,77.55,600.0,62.7297,62.7702,62.7297,62.7621,600.0
2019-02-15 12:25:00,77.57,77.59,77.57,77.57,600.0,62.7783,62.7945,62.7783,62.7783,600.0
2019-02-15 12:30:00,77.6,77.6,77.59,77.59,400.0,62.8026,62.8026,62.7945,62.7945,400.0
2019-02-15 12:35:00,77.56,77.56,77.55,77.55,200.0,62.7702,62.7702,62.7621,62.7621,200.0
2019-02-15 12:40:00,77.55,77.55,77.54,77.54,300.0,62.7621,62.7621,62.754,62.754,300.0
2019-02-15 12:45:00,77.58,77.58,77.57,77.57,200.0,62.7864,62.7864,62.7783,62.7783,200.0
2019-02-15 12:50:00,77.59,77.59,77.57,77.57,200.0,62.7945,62.7945,62.7783,62.7783,200.0
2019-02-15 12:55:00,77.57,77.58,77.55,77.55,400.0,62.7783,62.7864,62.7621,62.7621,400.0
2019-02-15 13:00:00,77.61,77.65,77.61,77.64,400.0,62.8106,62.843,62.8106,62.8349,400.0
2019-02-15 13:05:00,77.64,77.64,77.64,77.64,0.0,62.8349,62.8349,62.8349,62.8349,0.0
2019-02-15 13:10:00,77.6,77.6,77.59,77.6,300.0,62.8026,62.8026,62.7945,62.8026,300.0
2019-02-15 13:15:00,77.61,77.61,77.58,77.58,300.0,62.8106,62.8106,62.7864,62.7864,300.0
2019-02-15 13:20:00,77.51,77.51,77.51,77.51,200.0,62.7297,62.7297,62.7297,62.7297,200.0
2019-02-15 13:25:00,77.58,77.59,77.55,77.55,300.0,62.7864,62.7945,62.7621,62.7621,300.0
2019-02-15 13:30:00,77.54,77.57,77.54,77.57,300.0,62.754,62.7783,62.754,62.7783,300.0
2019-02-15 13:35:00,77.61,77.61,77.59,77.59,300.0,62.8106,62.8106,62.7945,62.7945,300.0
2019-02-15 13:40:00,77.59,77.59,77.58,77.58,200.0,62.7945,62.7945,62.7864,62.7864,200.0
2019-02-15 13:45:00,77.59,77.59,77.59,77.59,200.0,62.7945,62.7945,62.7945,62.7945,200.0
2019-02-15 13:50:00,77.58,77.58,77.58,77.58,100.0,62.7864,62.7864,62.7864,62.7864,100.0
2019-02-15 13:55:00,77.59,77.59,77.59,77.59,200.0,62.7945,62.7945,62.7945,62.7945,200.0
2019-02-15 14:00:00,77.61,77.64,77.61,77.63,400.0,62.8106,62.8349,62.8106,62.8268,400.0
2019-02-15 14:05:00,77.61,77.61,77.54,77.54,1400.0,62.8106,62.8106,62.754,62.754,1400.0
2019-02-15 14:10:00,77.55,77.59,77.55,77.59,200.0,62.7621,62.7945,62.7621,62.7945,200.0
2019-02-15 14:15:00,77.6,77.6,77.6,77.6,100.0,62.8026,62.8026,62.8026,62.8026,100.0
2019-02-15 14:20:00,77.6,77.6,77.56,77.56,300.0,62.8026,62.8026,62.7702,62.7702,300.0
2019-02-15 14:25:00,77.56,77.56,77.56,77.56,0.0,62.7702,62.7702,62.7702,62.7702,0.0
2019-02-15 14:30:00,77.5,77.55,77.48,77.49,700.0,62.7216,62.7621,62.7054,62.7135,700.0
2019-02-15 14:35:00,77.48,77.5,77.45,77.45,735.0,62.7054,62.7216,62.6812,62.6812,735.0
2019-02-15 14:40:00,77.46,77.51,77.46,77.51,900.0,62.6893,62.7297,62.6893,62.7297,900.0
2019-02-15 14:45:00,77.5,77.52,77.49,77.5,922.0,62.7216,62.7378,62.7135,62.7216,922.0
2019-02-15 14:50:00,77.39,77.4,77.39,77.39,400.0,62.6326,62.6407,62.6326,62.6326,400.0
2019-02-15 14:55:00,77.44,77.46,77.43,77.44,1200.0,62.6731,62.6893,62.665,62.6731,1200.0
2019-02-15 15:00:00,77.42,77.45,77.4,77.45,1100.0,62.6569,62.6812,62.6407,62.6812,1100.0
2019-02-15 15:05:00,77.42,77.44,77.39,77.4,800.0,62.6569,62.6731,62.6326,62.6407,800.0
2019-02-15 15:10:00,77.4,77.4,77.33,77.38,800.0,62.6407,62.6407,62.584,62.6245,800.0
2019-02-15 15:15:00,77.39,77.41,77.37,77.37,700.0,62.6326,62.6488,62.6164,62.6164,700.0
2019-02-15 15:20:00,77.38,77.38,77.3,77.31,1300.0,62.6245,62.6245,62.5598,62.5679,1300.0
2019-02-15 15:25:00,77.3,77.33,77.3,77.33,400.0,62.5598,62.584,62.5598,62.584,400.0
2019-02-15 15:30:00,77.3,77.39,77.3,77.38,799.0,62.5598,62.6326,62.5598,62.6245,799.0
2019-02-15 15:35:00,77.37,77.41,77.37,77.38,1400.0,62.6164,62.6488,62.6164,62.6245,1400.0
2019-02-15 15:40:00,77.39,77.41,77.37,77.41,1722.0,62.6326,62.6488,62.6164,62.6488,1722.0
2019-02-15 15:45:00,77.42,77.49,77.41,77.45,2000.0,62.6569,62.7135,62.6488,62.6812,2000.0
2019-02-15 15:50:00,77.46,77.53,77.43,77.5,3500.0,62.6893,62.7459,62.665,62.7216,3500.0
2019-02-15 15:55:00,77.52,77.63,77.49,77.59,8351.0,62.7378,62.8268,62.7135,62.7945,8351.0
2019-02-19 09:30:00,77.66,77.71,77.36,77.36,1000.0,62.8511,62.8916,62.6083,62.6083,1000.0
2019-02-19 09:35:00,77.36,77.39,77.15,77.15,2359.0,62.6083,62.6326,62.4384,62.4384,2359.0
2019-02-19 09:40:00,77.08,77.12,77.06,77.06,1500.0,62.3817,62.4141,62.3655,62.3655,1500.0
2019-02-19 09:45:00,77.07,77.11,76.91,76.97,3643.0,62.3736,62.406,62.2441,62.2927,3643.0
2019-02-19 09:50:00,76.95,76.95,76.8,76.92,1200.0,62.2765,62.2765,62.1551,62.2522,1200.0
2019-02-19 09:55:00,76.87,76.87,76.7,76.7,2000.0,62.2118,62.2118,62.0742,62.0742,2000.0
2019-02-19 10:00:00,76.7,76.8,76.7,76.79,1800.0,62.0742,62.1551,62.0742,62.147,1800.0
2019-02-19 10:05:00,76.75,76.94,76.75,76.94,1560.0,62.1146,62.2684,62.1146,62.2684,1560.0
2019-02-19 10:10:00,76.9,76.92,76.81,76.83,2100.0,62.236,62.2522,62.1632,62.1794,2100.0
2019-02-19 10:15:00,76.81,76.82,76.8,76.81,3168.0,62.1632,62.1713,62.1551,62.1632,3168.0
2019-02-19 10:20:00,76.81,76.86,76.81,76.82,800.0,62.1632,62.2037,62.1632,62.1713,800.0
2019-02-19 10:25:00,76.82,76.94,76.81,76.94,1300.0,62.1713,62.2684,62.1632,62.2684,1300.0
2019-02-19 10:30:00,76.93,76.93,76.81,76.83,2055.0,62.2603,62.2603,62.1632,62.1794,2055.0
2019-02-19 10:35:00,76.81,76.84,76.71,76.71,3323.0,62.1632,62.1875,62.0823,62.0823,3323.0
2019-02-19 10:40:00,76.72,76.81,76.7,76.76,2500.0,62.0904,62.1632,62.0742,62.1227,2500.0
2019-02-19 10:45:00,76.81,76.84,76.81,76.83,2258.0,62.1632,62.1875,62.1632,62.1794,2258.0
2019-02-19 10:50:00,76.83,77.0,76.83,77.0,2655.0,62.1794,62.317,62.1794,62.317,2655.0
2019-02-19 10:55:00,77.03,77.07,77.03,77.07,500.0,62.3412,62.3736,62.3412,62.3736,500.0
2019-02-19 11:00:00,77.03,77.06,77.03,77.06,800.0,62.3412,62.3655,62.3412,62.3655,800.0
2019-02-19 11:05:00,77.07,77.07,77.04,77.05,500.0,62.3736,62.3736,62.3493,62.3574,500.0
2019-02-19 11:10:00,77.13,77.2,77.13,77.2,800.0,62.4222,62.4788,62.4222,62.4788,800.0
2019-02-19 11:15:00,77.16,77.17,77.16,77.17,200.0,62.4465,62.4545,62.4465,62.4545,200.0
2019-02-19 11:20:00,77.13,77.13,77.08,77.08,600.0,62.4222,62.4222,62.3817,62.3817,600.0
2019-02-19 11:25:00,77.09,77.1,77.07,77.07,1086.0,62.3898,62.3979,62.3736,62.3736,1086.0
2019-02-19 11:30:00,77.07,77.08,77.07,77.08,300.0,62.3736,62.3817,62.3736,62.3817,300.0
2019-02-19 11:35:00,77.09,77.1,77.07,77.1,400.0,62.3898,62.3979,62.3736,62.3979,400.0
2019-02-19 11:40:00,77.11,77.12,77.07,77.07,1000.0,62.406,62.4141,62.3736,62.3736,1000.0
2019-02-19 11:45:00,77.07,77.15,77.07,77.15,800.0,62.3736,62.4384,62.3736,62.4384,800.0
2019-02-19 11:50:00,77.12,77.12,77.08,77.09,1000.0,62.4141,62.4141,62.3817,62.3898,1000.0
2019-02-19 11:55:00,77.1,77.1,77.05,77.05,1000.0,62.3979,62.3979,62.3574,62.3574,1000.0
2019-02-19 12:00:00,76.97,76.97,76.97,76.97,300.0,62.2927,62.2927,62.2927,62.2927,300.0
2019-02-19 12:05:00,76.95,77.0,76.95,76.99,1300.0,62.2765,62.317,62.2765,62.3089,1300.0
2019-02-19 12:10:00,76.97,76.99,76.97,76.99,1180.0,62.2927,62.3089,62.2927,62.3089,1180.0
2019-02-19 12:15:00,76.99,76.99,76.96,76.97,906.0,62.3089,62.3089,62.2846,62.2927,906.0
2019-02-19 12:20:00,76.97,77.0,76.96,77.0,1100.0,62.2927,62.317,62.2846,62.317,1100.0
2019-02-19 12:25:00,76.97,76.97,76.95,76.95,958.0,62.2927,62.2927,62.2765,62.2765,958.0
2019-02-19 12:30:00,76.93,76.95,76.93,76.93,600.0,62.2603,62.2765,62.2603,62.2603,600.0
2019-02-19 12:35:00,76.94,76.97,76.94,76.97,200.0,62.2684,62.2927,62.2684,62.2927,200.0
2019-02-19 12:40:00,76.95,76.95,76.92,76.93,616.0,62.2765,62.2765,62.2522,62.2603,616.0
2019-02-19 12:45:00,76.94,76.96,76.94,76.95,600.0,62.2684,62.2846,62.2684,62.2765,600.0
2019-02-19 12:50:00,76.95,76.95,76.92,76.94,402.0,62.2765,62.2765,62.2522,62.2684,402.0
2019-02-19 12:55:00,76.97,77.05,76.97,77.04,800.0,62.2927,62.3574,62.2927,62.3493,800.0
2019-02-19 13:00:00,76.97,76.98,76.97,76.98,200.0,62.2927,62.3008,62.2927,62.3008,200.0
2019-02-19 13:05:00,76.96,76.96,76.94,76.96,500.0,62.2846,62.2846,62.2684,62.2846,500.0
2019-02-19 13:10:00,76.96,76.96,76.95,76.95,300.0,62.2846,62.2846,62.2765,62.2765,300.0
2019-02-19 13:15:00,76.95,76.96,76.94,76.94,1100.0,62.2765,62.2846,62.2684,62.2684,1100.0
2019-02-19 13:20:00,76.94,76.95,76.94,76.95,400.0,62.2684,62.2765,62.2684,62.2765,400.0
2019-02-19 13:25:00,76.93,76.93,76.88,76.9,1000.0,62.2603,62.2603,62.2198,62.236,1000.0
2019-02-19 13:30:00,76.88,76.88,76.83,76.84,400.0,62.2198,62.2198,62.1794,62.1875,400.0
2019-02-19 13:35:00,76.89,76.91,76.89,76.91,800.0,62.2279,62.2441,62.2279,62.2441,800.0
2019-02-19 13:40:00,76.91,76.91,76.88,76.89,900.0,62.2441,62.2441,62.2198,62.2279,900.0
2019-02-19 13:45:00,76.89,76.9,76.89,76.9,200.0,62.2279,62.236,62.2279,62.236,200.0
2019-02-19 13:50:00,76.93,76.93,76.88,76.88,2168.0,62.2603,62.2603,62.2198,62.2198,2168.0
2019-02-19 13:55:00,76.89,76.9,76.89,76.9,400.0,62.2279,62.236,62.2279,62.236,400.0
2019-02-19 14:00:00,76.92,76.94,76.92,76.93,600.0,62.2522,62.2684,62.2522,62.2603,600.0
2019-02-19 14:05:00,76.92,76.92,76.85,76.87,1200.0,62.2522,62.2522,62.1956,62.2118,1200.0
2019-02-19 14:10:00,76.89,76.89,76.89,76.89,200.0,62.2279,62.2279,62.2279,62.2279,200.0
2019-02-19 14:15:00,76.91,76.93,76.91,76.93,600.0,62.2441,62.2603,62.2441,62.2603,600.0
2019-02-19 14:20:00,76.92,76.92,76.89,76.89,400.0,62.2522,62.2522,62.2279,62.2279,400.0
2019-02-19 14:25:00,76.88,76.89,76.86,76.86,600.0,62.2198,62.2279,62.2037,62.2037,600.0
2019-02-19 14:30:00,76.87,76.89,76.85,76.86,1800.0,62.2118,62.2279,62.1956,62.2037,1800.0
2019-02-19 14:35:00,76.87,76.92,76.87,76.92,1625.0,62.2118,62.2522,62.2118,62.2522,1625.0
2019-02-19 14:40:00,76.93,76.94,76.93,76.93,1145.0,62.2603,62.2684,62.2603,62.2603,1145.0
2019-02-19 14:45:00,76.93,76.97,76.93,76.97,1300.0,62.2603,62.2927,62.2603,62.2927,1300.0
2019-02-19 14:50:00,76.98,77.06,76.98,77.06,900.0,62.3008,62.3655,62.3008,62.3655,900.0
2019-02-19 14:55:00,77.06,77.06,77.03,77.03,1027.0,62.3655,62.3655,62.3412,62.3412,1027.0
2019-02-19 15:00:00,77.01,77.04,77.01,77.04,1100.0,62.3251,62.3493,62.3251,62.3493,1100.0
2019-02-19 15:05:00,77.03,77.03,77.02,77.03,1548.0,62.3412,62.3412,62.3332,62.3412,1548.0
2019-02-19 15:10:00,77.03,77.04,77.03,77.04,400.0,62.3412,62.3493,62.3412,62.3493,400.0
2019-02-19 15:15:00,77.04,77.06,77.03,77.03,1100.0,62.3493,62.3655,62.3412,62.3412,1100.0
2019-02-19 15:20:00,77.01,77.01,76.97,76.97,1477.0,62.3251,62.3251,62.2927,62.2927,1477.0
2019-02-19 15:25:00,76.97,76.98,76.96,76.97,1500.0,62.2927,62.3008,62.2846,62.2927,1500.0
2019-02-19 15:30:00,76.94,76.95,76.92,76.95,2658.0,62.2684,62.2765,62.2522,62.2765,2658.0
2019-02-19 15:35:00,76.96,77.01,76.96,76.99,2329.0,62.2846,62.3251,62.2846,62.3089,2329.0
2019-02-19 15:40:00,76.95,76.98,76.95,76.98,2344.0,62.2765,62.3008,62.2765,62.3008,2344.0
2019-02-19 15:45:00,76.99,76.99,76.9,76.9,3200.0,62.3089,62.3089,62.236,62.236,3200.0
2019-02-19 15:50:00,76.9,76.9,76.81,76.83,5298.0,62.236,62.236,62.1632,62.1794,5298.0
2019-02-19 15:55:00,76.81,76.81,76.72,76.75,11567.0,62.1632,62.1632,62.0904,62.1146,11567.0
2019-02-20 09:30:00,76.65,76.65,76.32,76.38,2200.0,62.0337,62.0337,61.7666,61.8152,2200.0
2019-02-20 09:35:00,76.38,76.57,76.38,76.57,1200.0,61.8152,61.969,61.8152,61.969,1200.0
2019-02-20 09:40:00,76.51,76.51,76.39,76.39,900.0,61.9204,61.9204,61.8233,61.8233,900.0
2019-02-20 09:45:00,76.37,76.37,76.32,76.35,1300.0,61.8071,61.8071,61.7666,61.7909,1300.0
2019-02-20 09:50:00,76.28,76.37,76.22,76.37,1600.0,61.7343,61.8071,61.6857,61.8071,1600.0
2019-02-20 09:55:00,76.33,76.33,76.24,76.3,1200.0,61.7747,61.7747,61.7019,61.7504,1200.0
2019-02-20 10:00:00,76.33,76.35,76.28,76.31,1700.0,61.7747,61.7909,61.7343,61.7585,1700.0
2019-02-20 10:05:00,76.29,76.33,76.29,76.33,1400.0,61.7424,61.7747,61.7424,61.7747,1400.0
2019-02-20 10:10:00,76.31,76.39,76.3,76.36,1300.0,61.7585,61.8233,61.7504,61.799,1300.0
2019-02-20 10:15:00,76.33,76.39,76.31,76.35,1300.0,61.7747,61.8233,61.7585,61.7909,1300.0
2019-02-20 10:20:00,76.27,76.27,76.19,76.19,600.0,61.7262,61.7262,61.6614,61.6614,600.0
2019-02-20 10:25:00,76.16,76.16,76.13,76.13,300.0,61.6371,61.6371,61.6129,61.6129,300.0
2019-02-20 10:30:00,76.1,76.1,75.99,75.99,600.0,61.5886,61.5886,61.4996,61.4996,600.0
2019-02-20 10:35:00,75.96,75.96,75.9,75.91,1100.0,61.4753,61.4753,61.4267,61.4348,1100.0
2019-02-20 10:40:00,75.88,75.88,75.81,75.81,1000.0,61.4105,61.4105,61.3539,61.3539,1000.0
2019-02-20 10:45:00,75.73,75.73,75.34,75.34,800.0,61.2891,61.2891,60.9735,60.9735,800.0
2019-02-20 10:50:00,75.34,75.38,75.29,75.38,800.0,60.9735,61.0059,60.933,61.0059,800.0
2019-02-20 10:55:00,75.44,75.53,75.34,75.34,700.0,61.0544,61.1273,60.9735,60.9735,700.0
2019-02-20 11:00:00,75.39,75.39,75.36,75.36,200.0,61.014,61.014,60.9897,60.9897,200.0
2019-02-20 11:05:00,75.34,75.38,75.34,75.38,200.0,60.9735,61.0059,60.9735,61.0059,200.0
2019-02-20 11:10:00,75.32,75.32,75.3,75.3,400.0,60.9573,60.9573,60.9411,60.9411,400.0
2019-02-20 11:15:00,75.25,75.25,75.15,75.15,1200.0,60.9007,60.9007,60.8197,60.8197,1200.0
2019-02-20 11:20:00,75.14,75.14,75.09,75.11,400.0,60.8116,60.8116,60.7712,60.7874,400.0
2019-02-20 11:25:00,75.13,75.19,75.13,75.19,200.0,60.8036,60.8521,60.8036,60.8521,200.0
2019-02-20 11:30:00,75.32,75.32,75.32,75.32,335.0,60.9573,60.9573,60.9573,60.9573,335.0
2019-02-20 11:35:00,75.36,75.36,75.36,75.36,100.0,60.9897,60.9897,60.9897,60.9897,100.0
2019-02-20 11:40:00,75.58,75.58,75.54,75.54,200.0,61.1677,61.1677,61.1354,61.1354,200.0
2019-02-20 11:45:00,75.48,75.5,75.48,75.5,200.0,61.0868,61.103,61.0868,61.103,200.0
2019-02-20 11:50:00,75.51,75.6,75.51,75.53,600.0,61.1111,61.1839,61.1111,61.1273,600.0
2019-02-20 11:55:00,75.56,75.56,75.54,75.54,200.0,61.1516,61.1516,61.1354,61.1354,200.0
2019-02-20 12:00:00,75.49,75.49,75.49,75.49,100.0,61.0949,61.0949,61.0949,61.0949,100.0
2019-02-20 12:05:00,75.49,75.49,75.49,75.49,0.0,61.0949,61.0949,61.0949,61.0949,0.0
2019-02-20 12:10:00,75.49,75.49,75.49,75.49,0.0,61.0949,61.0949,61.0949,61.0949,0.0
2019-02-20 12:15:00,75.52,75.53,75.5,75.5,300.0,61.1192,61.1273,61.103,61.103,300.0
2019-02-20 12:20:00,75.62,75.65,75.62,75.65,500.0,61.2001,61.2244,61.2001,61.2244,500.0
2019-02-20 12:25:00,75.65,75.72,75.65,75.71,500.0,61.2244,61.281,61.2244,61.273,500.0
2019-02-20 12:30:00,75.68,75.68,75.57,75.57,600.0,61.2487,61.2487,61.1597,61.1597,600.0
2019-02-20 12:35:00,75.62,75.62,75.54,75.54,900.0,61.2001,61.2001,61.1354,61.1354,900.0
2019-02-20 12:40:00,75.51,75.51,75.46,75.46,700.0,61.1111,61.1111,61.0706,61.0706,700.0
2019-02-20 12:45:00,75.48,75.51,75.43,75.43,1500.0,61.0868,61.1111,61.0463,61.0463,1500.0
2019-02-20 12:50:00,75.41,75.41,75.38,75.38,1300.0,61.0302,61.0302,61.0059,61.0059,1300.0
2019-02-20 12:55:00,75.37,75.4,75.34,75.35,1200.0,60.9978,61.0221,60.9735,60.9816,1200.0
2019-02-20 13:00:00,75.33,75.34,75.31,75.33,1500.0,60.9654,60.9735,60.9492,60.9654,1500.0
2019-02-20 13:05:00,75.33,75.37,75.32,75.36,1200.0,60.9654,60.9978,60.9573,60.9897,1200.0
2019-02-20 13:10:00,75.37,75.43,75.37,75.41,900.0,60.9978,61.0463,60.9978,61.0302,900.0
2019-02-20 13:15:00,75.4,75.4,75.36,75.37,500.0,61.0221,61.0221,60.9897,60.9978,500.0
2019-02-20 13:20:00,75.35,75.39,75.35,75.38,700.0,60.9816,61.014,60.9816,61.0059,700.0
2019-02-20 13:25:00,75.33,75.37,75.33,75.37,1240.0,60.9654,60.9978,60.9654,60.9978,1240.0
2019-02-20 13:30:00,75.35,75.39,75.35,75.37,700.0,60.9816,61.014,60.9816,60.9978,700.0
2019-02-20 13:35:00,75.42,75.44,75.42,75.44,300.0,61.0383,61.0544,61.0383,61.0544,300.0
2019-02-20 13:40:00,75.51,75.54,75.51,75.54,200.0,61.1111,61.1354,61.1111,61.1354,200.0
2019-02-20 13:45:00,75.59,75.63,75.59,75.63,300.0,61.1758,61.2082,61.1758,61.2082,300.0
2019-02-20 13:50:00,75.62,75.62,75.62,75.62,100.0,61.2001,61.2001,61.2001,61.2001,100.0
2019-02-20 13:55:00,75.67,75.67,75.67,75.67,200.0,61.2406,61.2406,61.2406,61.2406,200.0
2019-02-20 14:00:00,75.7,75.71,75.67,75.69,600.0,61.2649,61.273,61.2406,61.2568,600.0
2019-02-20 14:05:00,75.69,75.79,75.69,75.75,1100.0,61.2568,61.3377,61.2568,61.3053,1100.0
2019-02-20 14:10:00,75.75,75.77,75.69,75.77,700.0,61.3053,61.3215,61.2568,61.3215,700.0
2019-02-20 14:15:00,75.74,75.74,75.64,75.64,562.0,61.2972,61.2972,61.2163,61.2163,562.0
2019-02-20 14:20:00,75.62,75.66,75.61,75.66,800.0,61.2001,61.2325,61.192,61.2325,800.0
2019-02-20 14:25:00,75.64,75.64,75.64,75.64,400.0,61.2163,61.2163,61.2163,61.2163,400.0
2019-02-20 14:30:00,75.82,75.82,75.78,75.79,300.0,61.362,61.362,61.3296,61.3377,300.0
2019-02-20 14:35:00,75.78,75.82,75.78,75.81,500.0,61.3296,61.362,61.3296,61.3539,500.0
2019-02-20 14:40:00,75.72,75.72,75.72,75.72,100.0,61.281,61.281,61.281,61.281,100.0
2019-02-20 14:45:00,75.81,75.81,75.77,75.78,600.0,61.3539,61.3539,61.3215,61.3296,600.0
2019-02-20 14:50:00,75.8,75.8,75.78,75.78,200.0,61.3458,61.3458,61.3296,61.3296,200.0
2019-02-20 14:55:00,75.81,75.83,75.81,75.83,200.0,61.3539,61.3701,61.3539,61.3701,200.0
2019-02-20 15:00:00,75.8,75.84,75.78,75.78,600.0,61.3458,61.3782,61.3296,61.3296,600.0
2019-02-20 15:05:00,75.74,75.76,75.74,75.76,300.0,61.2972,61.3134,61.2972,61.3134,300.0
2019-02-20 15:10:00,75.79,75.83,75.79,75.82,500.0,61.3377,61.3701,61.3377,61.362,500.0
2019-02-20 15:15:00,75.82,75.82,75.82,75.82,100.0,61.362,61.362,61.362,61.362,100.0
2019-02-20 15:20:00,75.87,75.87,75.81,75.86,1200.0,61.4024,61.4024,61.3539,61.3944,1200.0
2019-02-20 15:25:00,75.85,75.88,75.85,75.87,300.0,61.3863,61.4105,61.3863,61.4024,300.0
2019-02-20 15:30:00,75.83,75.83,75.79,75.83,700.0,61.3701,61.3701,61.3377,61.3701,700.0
2019-02-20 15:35:00,75.88,75.88,75.69,75.69,1300.0,61.4105,61.4105,61.2568,61.2568,1300.0
2019-02-20 15:40:00,75.71,75.74,75.65,75.74,2500.0,61.273,61.2972,61.2244,61.2972,2500.0
2019-02-20 15:45:00,75.77,75.79,75.69,75.69,1857.0,61.3215,61.3377,61.2568,61.2568,1857.0
2019-02-20 15:50:00,75.7,75.76,75.68,75.73,1300.0,61.2649,61.3134,61.2487,61.2891,1300.0
2019-02-20 15:55:00,75.72,75.77,75.69,75.72,2099.0,61.281,61.3215,61.2568,61.281,2099.0
2019-02-21 09:30:00,75.09,75.1,74.57,74.59,2184.0,61.4814,61.4896,61.0557,61.072,2184.0
2019-02-21 09:35:00,74.53,74.55,74.35,74.39,5754.0,61.0229,61.0393,60.8755,60.9083,5754.0
2019-02-21 09:40:00,74.41,74.41,74.18,74.26,2000.0,60.9247,60.9247,60.7364,60.8019,2000.0
2019-02-21 09:45:00,74.3,74.54,74.28,74.54,4866.0,60.8346,61.0311,60.8182,61.0311,4866.0
2019-02-21 09:50:00,74.54,74.54,74.27,74.42,4200.0,61.0311,61.0311,60.81,60.9329,4200.0
2019-02-21 09:55:00,74.41,74.49,74.38,74.46,3400.0,60.9247,60.9902,60.9001,60.9656,3400.0
2019-02-21 10:00:00,74.41,74.48,74.39,74.47,4110.0,60.9247,60.982,60.9083,60.9738,4110.0
2019-02-21 10:05:00,74.46,74.5,74.4,74.4,10216.0,60.9656,60.9984,60.9165,60.9165,10216.0
2019-02-21 10:10:00,74.4,74.51,74.4,74.51,4531.0,60.9165,61.0065,60.9165,61.0065,4531.0
2019-02-21 10:15:00,74.5,74.71,74.48,74.71,5200.0,60.9984,61.1703,60.982,61.1703,5200.0
2019-02-21 10:20:00,74.7,74.81,74.7,74.73,3300.0,61.1621,61.2522,61.1621,61.1867,3300.0
2019-02-21 10:25:00,74.74,74.81,74.69,74.69,2817.0,61.1949,61.2522,61.1539,61.1539,2817.0
2019-02-21 10:30:00,74.71,74.78,74.66,74.77,2800.0,61.1703,61.2276,61.1294,61.2194,2800.0
2019-02-21 10:35:00,74.76,74.81,74.7,74.7,3200.0,61.2112,61.2522,61.1621,61.1621,3200.0
2019-02-21 10:40:00,74.71,74.85,74.69,74.85,7200.0,61.1703,61.2849,61.1539,61.2849,7200.0
2019-02-21 10:45:00,74.85,74.94,74.79,74.79,5724.0,61.2849,61.3586,61.2358,61.2358,5724.0
2019-02-21 10:50:00,74.79,74.88,74.73,74.73,3200.0,61.2358,61.3095,61.1867,61.1867,3200.0
2019-02-21 10:55:00,74.73,74.82,74.7,74.8,2600.0,61.1867,61.2604,61.1621,61.244,2600.0
2019-02-21 11:00:00,74.86,74.92,74.86,74.92,2500.0,61.2931,61.3422,61.2931,61.3422,2500.0
2019-02-21 11:05:00,74.92,74.93,74.89,74.93,1700.0,61.3422,61.3504,61.3177,61.3504,1700.0
2019-02-21 11:10:00,74.94,75.0,74.89,74.89,4300.0,61.3586,61.4077,61.3177,61.3177,4300.0
2019-02-21 11:15:00,74.85,74.9,74.84,74.88,2000.0,61.2849,61.3259,61.2767,61.3095,2000.0
2019-02-21 11:20:00,74.89,74.92,74.82,74.85,2100.0,61.3177,61.3422,61.2604,61.2849,2100.0
2019-02-21 11:25:00,74.84,74.91,74.84,74.91,1800.0,61.2767,61.3341,61.2767,61.3341,1800.0
2019-02-21 11:30:00,74.9,74.96,74.86,74.92,3500.0,61.3259,61.375,61.2931,61.3422,3500.0
2019-02-21 11:35:00,74.91,74.97,74.88,74.97,1900.0,61.3341,61.3832,61.3095,61.3832,1900.0
2019-02-21 11:40:00,74.98,74.98,74.97,74.98,1500.0,61.3914,61.3914,61.3832,61.3914,1500.0
2019-02-21 11:45:00,74.98,74.98,74.97,74.97,4466.0,61.3914,61.3914,61.3832,61.3832,4466.0
2019-02-21 11:50:00,74.97,75.03,74.93,74.93,2260.0,61.3832,61.4323,61.3504,61.3504,2260.0
2019-02-21 11:55:00,74.87,74.87,74.83,74.85,3400.0,61.3013,61.3013,61.2686,61.2849,3400.0
2019-02-21 12:00:00,74.84,74.84,74.75,74.82,4104.0,61.2767,61.2767,61.203,61.2604,4104.0
2019-02-21 12:05:00,74.81,74.81,74.78,74.79,4752.0,61.2522,61.2522,61.2276,61.2358,4752.0
2019-02-21 12:10:00,74.79,74.79,74.69,74.7,1100.0,61.2358,61.2358,61.1539,61.1621,1100.0
2019-02-21 12:15:00,74.71,74.8,74.71,74.76,3090.0,61.1703,61.244,61.1703,61.2112,3090.0
2019-02-21 12:20:00,74.76,74.76,74.73,74.76,2200.0,61.2112,61.2112,61.1867,61.2112,2200.0
2019-02-21 12:25:00,74.77,74.79,74.66,74.67,4485.0,61.2194,61.2358,61.1294,61.1375,4485.0
2019-02-21 12:30:00,74.68,74.72,74.61,74.61,1885.0,61.1457,61.1785,61.0884,61.0884,1885.0
2019-02-21 12:35:00,74.61,74.65,74.61,74.63,3414.0,61.0884,61.1212,61.0884,61.1048,3414.0
2019-02-21 12:40:00,74.62,74.71,74.61,74.71,3588.0,61.0966,61.1703,61.0884,61.1703,3588.0
2019-02-21 12:45:00,74.73,74.74,74.64,74.64,2100.0,61.1867,61.1949,61.113,61.113,2100.0
2019-02-21 12:50:00,74.63,74.67,74.57,74.67,5002.0,61.1048,61.1375,61.0557,61.1375,5002.0
2019-02-21 12:55:00,74.67,74.67,74.61,74.64,2710.0,61.1375,61.1375,61.0884,61.113,2710.0
2019-02-21 13:00:00,74.63,74.63,74.61,74.62,1500.0,61.1048,61.1048,61.0884,61.0966,1500.0
2019-02-21 13:05:00,74.62,74.67,74.62,74.67,1300.0,61.0966,61.1375,61.0966,61.1375,1300.0
2019-02-21 13:10:00,74.67,74.73,74.67,74.72,2984.0,61.1375,61.1867,61.1375,61.1785,2984.0
2019-02-21 13:15:00,74.74,74.76,74.7,74.7,700.0,61.1949,61.2112,61.1621,61.1621,700.0
2019-02-21 13:20:00,74.69,74.69,74.66,74.66,1100.0,61.1539,61.1539,61.1294,61.1294,1100.0
2019-02-21 13:25:00,74.65,74.65,74.63,74.63,700.0,61.1212,61.1212,61.1048,61.1048,700.0
2019-02-21 13:30:00,74.64,74.71,74.64,74.67,1200.0,61.113,61.1703,61.113,61.1375,1200.0
2019-02-21 13:35:00,74.67,74.69,74.65,74.65,1000.0,61.1375,61.1539,61.1212,61.1212,1000.0
2019-02-21 13:40:00,74.66,74.68,74.64,74.67,800.0,61.1294,61.1457,61.113,61.1375,800.0
2019-02-21 13:45:00,74.65,74.66,74.65,74.66,300.0,61.1212,61.1294,61.1212,61.1294,300.0
2019-02-21 13:50:00,74.66,74.69,74.64,74.67,1762.0,61.1294,61.1539,61.113,61.1375,1762.0
2019-02-21 13:55:00,74.67,74.75,74.67,74.75,1000.0,61.1375,61.203,61.1375,61.203,1000.0
2019-02-21 14:00:00,74.74,74.77,74.7,74.77,2754.0,61.1949,61.2194,61.1621,61.2194,2754.0
2019-02-21 14:05:00,74.76,74.76,74.72,74.74,1817.0,61.2112,61.2112,61.1785,61.1949,1817.0
2019-02-21 14:10:00,74.73,74.77,74.73,74.76,600.0,61.1867,61.2194,61.1867,61.2112,600.0
2019-02-21 14:15:00,74.71,74.71,74.69,74.7,1000.0,61.1703,61.1703,61.1539,61.1621,1000.0
2019-02-21 14:20:00,74.69,74.74,74.67,74.7,1900.0,61.1539,61.1949,61.1375,61.1621,1900.0
2019-02-21 14:25:00,74.69,74.71,74.68,74.7,600.0,61.1539,61.1703,61.1457,61.1621,600.0
2019-02-21 14:30:00,74.72,74.74,74.71,74.74,1600.0,61.1785,61.1949,61.1703,61.1949,1600.0
2019-02-21 14:35:00,74.71,74.71,74.67,74.67,1000.0,61.1703,61.1703,61.1375,61.1375,1000.0
2019-02-21 14:40:00,74.67,74.67,74.56,74.56,2600.0,61.1375,61.1375,61.0475,61.0475,2600.0
2019-02-21 14:45:00,74.54,74.61,74.54,74.59,1265.0,61.0311,61.0884,61.0311,61.072,1265.0
2019-02-21 14:50:00,74.57,74.57,74.44,74.44,1360.0,61.0557,61.0557,60.9492,60.9492,1360.0
2019-02-21 14:55:00,74.44,74.44,74.32,74.32,1000.0,60.9492,60.9492,60.851,60.851,1000.0
2019-02-21 15:00:00,74.28,74.38,74.25,74.31,3300.0,60.8182,60.9001,60.7937,60.8428,3300.0
2019-02-21 15:05:00,74.31,74.38,74.29,74.36,2783.0,60.8428,60.9001,60.8264,60.8837,2783.0
2019-02-21 15:10:00,74.43,74.46,74.36,74.36,1914.0,60.941,60.9656,60.8837,60.8837,1914.0
2019-02-21 15:15:00,74.38,74.38,74.23,74.24,3100.0,60.9001,60.9001,60.7773,60.7855,3100.0
2019-02-21 15:20:00,74.28,74.29,74.19,74.29,3400.0,60.8182,60.8264,60.7445,60.8264,3400.0
2019-02-21 15:25:00,74.29,74.29,74.2,74.22,1520.0,60.8264,60.8264,60.7527,60.7691,1520.0
2019-02-21 15:30:00,74.23,74.36,74.22,74.36,4500.0,60.7773,60.8837,60.7691,60.8837,4500.0
2019-02-21 15:35:00,74.36,74.38,74.29,74.31,4800.0,60.8837,60.9001,60.8264,60.8428,4800.0
2019-02-21 15:40:00,74.29,74.41,74.29,74.34,5200.0,60.8264,60.9247,60.8264,60.8674,5200.0
2019-02-21 15:45:00,74.34,74.42,74.31,74.39,9921.0,60.8674,60.9329,60.8428,60.9083,9921.0
2019-02-21 15:50:00,74.37,74.47,74.35,74.45,13750.0,60.8919,60.9738,60.8755,60.9574,13750.0
2019-02-21 15:55:00,74.44,74.53,74.32,74.33,17864.0,60.9492,61.0229,60.851,60.8592,17864.0
2019-02-22 09:30:00,74.77,74.86,74.67,74.7,2800.0,61.2194,61.2931,61.1375,61.1621,2800.0
2019-02-22 09:35:00,74.63,74.84,74.63,74.79,3539.0,61.1048,61.2767,61.1048,61.2358,3539.0
2019-02-22 09:40:00,74.89,75.0,74.83,74.88,3273.0,61.3177,61.4077,61.2686,61.3095,3273.0
2019-02-22 09:45:00,74.88,75.2,74.88,75.18,2600.0,61.3095,61.5715,61.3095,61.5551,2600.0
2019-02-22 09:50:00,75.12,75.25,75.12,75.24,1220.0,61.506,61.6124,61.506,61.6042,1220.0
2019-02-22 09:55:00,75.23,75.39,75.22,75.38,2389.0,61.5961,61.7271,61.5879,61.7189,2389.0
2019-02-22 10:00:00,75.46,75.51,75.45,75.51,3068.0,61.7844,61.8253,61.7762,61.8253,3068.0
2019-02-22 10:05:00,75.5,75.63,75.49,75.56,1600.0,61.8171,61.9236,61.8089,61.8663,1600.0
2019-02-22 10:10:00,75.54,75.61,75.5,75.55,1900.0,61.8499,61.9072,61.8171,61.8581,1900.0
2019-02-22 10:15:00,75.56,75.64,75.54,75.57,1800.0,61.8663,61.9318,61.8499,61.8744,1800.0
2019-02-22 10:20:00,75.57,75.65,75.56,75.59,5938.0,61.8744,61.9399,61.8663,61.8908,5938.0
2019-02-22 10:25:00,75.63,75.64,75.54,75.55,2706.0,61.9236,61.9318,61.8499,61.8581,2706.0
2019-02-22 10:30:00,75.53,75.59,75.53,75.56,1800.0,61.8417,61.8908,61.8417,61.8663,1800.0
2019-02-22 10:35:00,75.6,75.63,75.57,75.6,2500.0,61.899,61.9236,61.8744,61.899,2500.0
2019-02-22 10:40:00,75.62,75.67,75.58,75.65,2922.0,61.9154,61.9563,61.8826,61.9399,2922.0
2019-02-22 10:45:00,75.66,75.77,75.6,75.77,1174.0,61.9481,62.0382,61.899,62.0382,1174.0
2019-02-22 10:50:00,75.77,75.78,75.75,75.77,1200.0,62.0382,62.0464,62.0218,62.0382,1200.0
2019-02-22 10:55:00,75.77,75.77,75.69,75.73,1100.0,62.0382,62.0382,61.9727,62.0054,1100.0
2019-02-22 11:00:00,75.66,75.79,75.66,75.76,1300.0,61.9481,62.0546,61.9481,62.03,1300.0
2019-02-22 11:05:00,75.74,75.82,75.7,75.72,1800.0,62.0136,62.0791,61.9809,61.9973,1800.0
2019-02-22 11:10:00,75.71,75.74,75.68,75.72,1100.0,61.9891,62.0136,61.9645,61.9973,1100.0
2019-02-22 11:15:00,75.67,75.7,75.66,75.66,400.0,61.9563,61.9809,61.9481,61.9481,400.0
2019-02-22 11:20:00,75.65,75.69,75.65,75.69,1000.0,61.9399,61.9727,61.9399,61.9727,1000.0
2019-02-22 11:25:00,75.7,75.7,75.67,75.67,500.0,61.9809,61.9809,61.9563,61.9563,500.0
2019-02-22 11:30:00,75.74,75.75,75.74,75.75,300.0,62.0136,62.0218,62.0136,62.0218,300.0
2019-02-22 11:35:00,75.81,75.81,75.74,75.74,500.0,62.0709,62.0709,62.0136,62.0136,500.0
2019-02-22 11:40:00,75.77,75.78,75.72,75.78,800.0,62.0382,62.0464,61.9973,62.0464,800.0
2019-02-22 11:45:00,75.75,75.81,75.75,75.79,1000.0,62.0218,62.0709,62.0218,62.0546,1000.0
2019-02-22 11:50:00,75.78,75.83,75.75,75.83,1000.0,62.0464,62.0873,62.0218,62.0873,1000.0
2019-02-22 11:55:00,75.85,75.89,75.84,75.86,900.0,62.1037,62.1364,62.0955,62.1119,900.0
2019-02-22 12:00:00,75.85,75.9,75.84,75.87,1200.0,62.1037,62.1446,62.0955,62.1201,1200.0
2019-02-22 12:05:00,75.87,75.87,75.82,75.82,800.0,62.1201,62.1201,62.0791,62.0791,800.0
2019-02-22 12:10:00,75.8,75.81,75.77,75.78,608.0,62.0628,62.0709,62.0382,62.0464,608.0
2019-02-22 12:15:00,75.79,75.79,75.75,75.75,1100.0,62.0546,62.0546,62.0218,62.0218,1100.0
2019-02-22 12:20:00,75.76,75.76,75.74,75.74,300.0,62.03,62.03,62.0136,62.0136,300.0
2019-02-22 12:25:00,75.76,75.77,75.75,75.75,600.0,62.03,62.0382,62.0218,62.0218,600.0
2019-02-22 12:30:00,75.74,75.74,75.64,75.64,1199.0,62.0136,62.0136,61.9318,61.9318,1199.0
2019-02-22 12:35:00,75.62,75.62,75.5,75.5,1199.0,61.9154,61.9154,61.8171,61.8171,1199.0
2019-02-22 12:40:00,75.51,75.51,75.45,75.5,3100.0,61.8253,61.8253,61.7762,61.8171,3100.0
2019-02-22 12:45:00,75.5,75.63,75.5,75.63,4231.0,61.8171,61.9236,61.8171,61.9236,4231.0
2019-02-22 12:50:00,75.63,75.68,75.55,75.55,2384.0,61.9236,61.9645,61.8581,61.8581,2384.0
2019-02-22 12:55:00,75.55,75.55,75.5,75.5,2770.0,61.8581,61.8581,61.8171,61.8171,2770.0
2019-02-22 13:00:00,75.56,75.59,75.54,75.54,1700.0,61.8663,61.8908,61.8499,61.8499,1700.0
2019-02-22 13:05:00,75.51,75.57,75.51,75.56,1102.0,61.8253,61.8744,61.8253,61.8663,1102.0
2019-02-22 13:10:00,75.55,75.55,75.51,75.52,900.0,61.8581,61.8581,61.8253,61.8335,900.0
2019-02-22 13:15:00,75.57,75.57,75.48,75.49,1955.0,61.8744,61.8744,61.8008,61.8089,1955.0
2019-02-22 13:20:00,75.48,75.48,75.39,75.39,800.0,61.8008,61.8008,61.7271,61.7271,800.0
2019-02-22 13:25:00,75.4,75.43,75.39,75.39,1900.0,61.7353,61.7598,61.7271,61.7271,1900.0
2019-02-22 13:30:00,75.4,75.42,75.33,75.33,2331.0,61.7353,61.7516,61.6779,61.6779,2331.0
2019-02-22 13:35:00,75.32,75.39,75.32,75.39,1415.0,61.6697,61.7271,61.6697,61.7271,1415.0
2019-02-22 13:40:00,75.39,75.39,75.36,75.36,1300.0,61.7271,61.7271,61.7025,61.7025,1300.0
2019-02-22 13:45:00,75.35,75.37,75.33,75.37,2300.0,61.6943,61.7107,61.6779,61.7107,2300.0
2019-02-22 13:50:00,75.37,75.39,75.35,75.38,1600.0,61.7107,61.7271,61.6943,61.7189,1600.0
2019-02-22 13:55:00,75.38,75.4,75.36,75.36,1100.0,61.7189,61.7353,61.7025,61.7025,1100.0
2019-02-22 14:00:00,75.38,75.38,75.36,75.37,700.0,61.7189,61.7189,61.7025,61.7107,700.0
2019-02-22 14:05:00,75.35,75.4,75.31,75.31,1700.0,61.6943,61.7353,61.6616,61.6616,1700.0
2019-02-22 14:10:00,75.33,75.36,75.33,75.36,800.0,61.6779,61.7025,61.6779,61.7025,800.0
2019-02-22 14:15:00,75.34,75.34,75.34,75.34,800.0,61.6861,61.6861,61.6861,61.6861,800.0
2019-02-22 14:20:00,75.34,75.34,75.29,75.29,300.0,61.6861,61.6861,61.6452,61.6452,300.0
2019-02-22 14:25:00,75.35,75.35,75.33,75.33,500.0,61.6943,61.6943,61.6779,61.6779,500.0
2019-02-22 14:30:00,75.32,75.33,75.32,75.33,900.0,61.6697,61.6779,61.6697,61.6779,900.0
2019-02-22 14:35:00,75.31,75.33,75.25,75.28,2000.0,61.6616,61.6779,61.6124,61.637,2000.0
2019-02-22 14:40:00,75.25,75.29,75.23,75.29,700.0,61.6124,61.6452,61.5961,61.6452,700.0
2019-02-22 14:45:00,75.26,75.28,75.25,75.28,300.0,61.6206,61.637,61.6124,61.637,300.0
2019-02-22 14:50:00,75.3,75.32,75.26,75.26,1300.0,61.6534,61.6697,61.6206,61.6206,1300.0
2019-02-22 14:55:00,75.31,75.31,75.28,75.3,800.0,61.6616,61.6616,61.637,61.6534,800.0
2019-02-22 15:00:00,75.31,75.31,75.2,75.2,1000.0,61.6616,61.6616,61.5715,61.5715,1000.0
2019-02-22 15:05:00,75.2,75.2,75.19,75.19,800.0,61.5715,61.5715,61.5633,61.5633,800.0
2019-02-22 15:10:00,75.21,75.3,75.21,75.3,500.0,61.5797,61.6534,61.5797,61.6534,500.0
2019-02-22 15:15:00,75.3,75.37,75.29,75.37,1000.0,61.6534,61.7107,61.6452,61.7107,1000.0
2019-02-22 15:20:00,75.38,75.38,75.35,75.37,1100.0,61.7189,61.7189,61.6943,61.7107,1100.0
2019-02-22 15:25:00,75.38,75.49,75.38,75.45,1300.0,61.7189,61.8089,61.7189,61.7762,1300.0
2019-02-22 15:30:00,75.43,75.49,75.43,75.49,700.0,61.7598,61.8089,61.7598,61.8089,700.0
2019-02-22 15:35:00,75.49,75.49,75.25,75.25,2964.0,61.8089,61.8089,61.6124,61.6124,2964.0
2019-02-22 15:40:00,75.24,75.25,75.19,75.25,1900.0,61.6042,61.6124,61.5633,61.6124,1900.0
2019-02-22 15:45:00,75.33,75.39,75.33,75.33,2801.0,61.6779,61.7271,61.6779,61.6779,2801.0
2019-02-22 15:50:00,75.35,75.36,75.28,75.28,3291.0,61.6943,61.7025,61.637,61.637,3291.0
2019-02-22 15:55:00,75.31,75.43,75.31,75.43,10450.0,61.6616,61.7598,61.6616,61.7598,10450.0
2019-02-25 09:30:00,75.72,75.72,75.28,75.28,900.0,61.9973,61.9973,61.637,61.637,900.0
2019-02-25 09:35:00,75.2,75.2,74.95,75.01,1319.0,61.5715,61.5715,61.3668,61.4159,1319.0
2019-02-25 09:40:00,75.01,75.01,75.01,75.01,0.0,61.4159,61.4159,61.4159,61.4159,0.0
2019-02-25 09:45:00,75.05,75.05,74.94,74.94,300.0,61.4487,61.4487,61.3586,61.3586,300.0
2019-02-25 09:50:00,74.95,74.95,74.83,74.83,300.0,61.3668,61.3668,61.2686,61.2686,300.0
2019-02-25 09:55:00,74.78,74.87,74.78,74.87,1900.0,61.2276,61.3013,61.2276,61.3013,1900.0
2019-02-25 10:00:00,74.87,74.92,74.85,74.88,1700.0,61.3013,61.3422,61.2849,61.3095,1700.0
2019-02-25 10:05:00,74.85,74.96,74.81,74.89,2000.0,61.2849,61.375,61.2522,61.3177,2000.0
2019-02-25 10:10:00,74.87,74.99,74.87,74.99,4100.0,61.3013,61.3996,61.3013,61.3996,4100.0
2019-02-25 10:15:00,74.96,75.03,74.96,74.97,1299.0,61.375,61.4323,61.375,61.3832,1299.0
2019-02-25 10:20:00,74.97,75.03,74.91,74.91,1200.0,61.3832,61.4323,61.3341,61.3341,1200.0
2019-02-25 10:25:00,74.8,74.81,74.73,74.73,800.0,61.244,61.2522,61.1867,61.1867,800.0
2019-02-25 10:30:00,74.75,74.85,74.75,74.83,1225.0,61.203,61.2849,61.203,61.2686,1225.0
2019-02-25 10:35:00,74.84,74.9,74.78,74.9,1435.0,61.2767,61.3259,61.2276,61.3259,1435.0
2019-02-25 10:40:00,74.92,75.02,74.91,75.02,1934.0,61.3422,61.4241,61.3341,61.4241,1934.0
2019-02-25 10:45:00,75.03,75.04,75.01,75.01,1100.0,61.4323,61.4405,61.4159,61.4159,1100.0
2019-02-25 10:50:00,75.02,75.1,74.98,75.05,600.0,61.4241,61.4896,61.3914,61.4487,600.0
2019-02-25 10:55:00,75.1,75.11,75.1,75.11,900.0,61.4896,61.4978,61.4896,61.4978,900.0
2019-02-25 11:00:00,75.11,75.11,75.04,75.11,400.0,61.4978,61.4978,61.4405,61.4978,400.0
2019-02-25 11:05:00,75.06,75.06,75.02,75.02,1100.0,61.4569,61.4569,61.4241,61.4241,1100.0
2019-02-25 11:10:00,74.94,74.94,74.84,74.84,1500.0,61.3586,61.3586,61.2767,61.2767,1500.0
2019-02-25 11:15:00,74.82,74.84,74.69,74.79,1200.0,61.2604,61.2767,61.1539,61.2358,1200.0
2019-02-25 11:20:00,74.78,74.78,74.7,74.72,1701.0,61.2276,61.2276,61.1621,61.1785,1701.0
2019-02-25 11:25:00,74.75,74.76,74.68,74.7,2169.0,61.203,61.2112,61.1457,61.1621,2169.0
2019-02-25 11:30:00,74.66,74.69,74.64,74.67,1302.0,61.1294,61.1539,61.113,61.1375,1302.0
2019-02-25 11:35:00,74.68,74.71,74.65,74.66,1224.0,61.1457,61.1703,61.1212,61.1294,1224.0
2019-02-25 11:40:00,74.54,74.54,74.48,74.49,955.0,61.0311,61.0311,60.982,60.9902,955.0
2019-02-25 11:45:00,74.46,74.53,74.43,74.53,1100.0,60.9656,61.0229,60.941,61.0229,1100.0
2019-02-25 11:50:00,74.53,74.53,74.42,74.42,900.0,61.0229,61.0229,60.9329,60.9329,900.0
2019-02-25 11:55:00,74.43,74.49,74.39,74.39,1100.0,60.941,60.9902,60.9083,60.9083,1100.0
2019-02-25 12:00:00,74.39,74.47,74.38,74.47,700.0,60.9083,60.9738,60.9001,60.9738,700.0
2019-02-25 12:05:00,74.5,74.53,74.5,74.52,356.0,60.9984,61.0229,60.9984,61.0147,356.0
2019-02-25 12:10:00,74.46,74.48,74.45,74.45,500.0,60.9656,60.982,60.9574,60.9574,500.0
2019-02-25 12:15:00,74.42,74.48,74.42,74.43,600.0,60.9329,60.982,60.9329,60.941,600.0
2019-02-25 12:20:00,74.44,74.44,74.32,74.35,1500.0,60.9492,60.9492,60.851,60.8755,1500.0
2019-02-25 12:25:00,74.4,74.46,74.4,74.44,900.0,60.9165,60.9656,60.9165,60.9492,900.0
2019-02-25 12:30:00,74.44,74.44,74.39,74.39,1697.0,60.9492,60.9492,60.9083,60.9083,1697.0
2019-02-25 12:35:00,74.36,74.38,74.35,74.38,1200.0,60.8837,60.9001,60.8755,60.9001,1200.0
2019-02-25 12:40:00,74.37,74.37,74.29,74.29,1272.0,60.8919,60.8919,60.8264,60.8264,1272.0
2019-02-25 12:45:00,74.29,74.29,74.26,74.27,1000.0,60.8264,60.8264,60.8019,60.81,1000.0
2019-02-25 12:50:00,74.26,74.26,74.26,74.26,100.0,60.8019,60.8019,60.8019,60.8019,100.0
2019-02-25 12:55:00,74.26,74.26,74.19,74.19,700.0,60.8019,60.8019,60.7445,60.7445,700.0
2019-02-25 13:00:00,74.2,74.23,74.2,74.23,200.0,60.7527,60.7773,60.7527,60.7773,200.0
2019-02-25 13:05:00,74.24,74.28,74.24,74.28,777.0,60.7855,60.8182,60.7855,60.8182,777.0
2019-02-25 13:10:00,74.28,74.37,74.28,74.37,1100.0,60.8182,60.8919,60.8182,60.8919,1100.0
2019-02-25 13:15:00,74.35,74.35,74.34,74.35,700.0,60.8755,60.8755,60.8674,60.8755,700.0
2019-02-25 13:20:00,74.32,74.37,74.32,74.37,602.0,60.851,60.8919,60.851,60.8919,602.0
2019-02-25 13:25:00,74.38,74.38,74.35,74.35,800.0,60.9001,60.9001,60.8755,60.8755,800.0
2019-02-25 13:30:00,74.31,74.31,74.24,74.24,501.0,60.8428,60.8428,60.7855,60.7855,501.0
2019-02-25 13:35:00,74.25,74.28,74.25,74.28,300.0,60.7937,60.8182,60.7937,60.8182,300.0
2019-02-25 13:40:00,74.25,74.32,74.25,74.32,600.0,60.7937,60.851,60.7937,60.851,600.0
2019-02-25 13:45:00,74.32,74.37,74.32,74.34,859.0,60.851,60.8919,60.851,60.8674,859.0
2019-02-25 13:50:00,74.31,74.36,74.31,74.35,725.0,60.8428,60.8837,60.8428,60.8755,725.0
2019-02-25 13:55:00,74.36,74.41,74.36,74.39,700.0,60.8837,60.9247,60.8837,60.9083,700.0
2019-02-25 14:00:00,74.37,74.42,74.37,74.41,800.0,60.8919,60.9329,60.8919,60.9247,800.0
2019-02-25 14:05:00,74.42,74.49,74.41,74.49,700.0,60.9329,60.9902,60.9247,60.9902,700.0
2019-02-25 14:10:00,74.51,74.56,74.51,74.56,1940.0,61.0065,61.0475,61.0065,61.0475,1940.0
2019-02-25 14:15:00,74.58,74.61,74.57,74.61,1100.0,61.0639,61.0884,61.0557,61.0884,1100.0
2019-02-25 14:20:00,74.55,74.55,74.46,74.49,1602.0,61.0393,61.0393,60.9656,60.9902,1602.0
2019-02-25 14:25:00,74.49,74.57,74.48,74.53,900.0,60.9902,61.0557,60.982,61.0229,900.0
2019-02-25 14:30:00,74.55,74.56,74.54,74.54,1000.0,61.0393,61.0475,61.0311,61.0311,1000.0
2019-02-25 14:35:00,74.54,74.63,74.54,74.63,1100.0,61.0311,61.1048,61.0311,61.1048,1100.0
2019-02-25 14:40:00,74.65,74.7,74.63,74.7,1401.0,61.1212,61.1621,61.1048,61.1621,1401.0
2019-02-25 14:45:00,74.71,74.71,74.69,74.69,800.0,61.1703,61.1703,61.1539,61.1539,800.0
2019-02-25 14:50:00,74.7,74.7,74.59,74.67,1151.0,61.1621,61.1621,61.072,61.1375,1151.0
2019-02-25 14:55:00,74.66,74.72,74.64,74.72,1200.0,61.1294,61.1785,61.113,61.1785,1200.0
2019-02-25 15:00:00,74.68,74.68,74.59,74.59,2223.0,61.1457,61.1457,61.072,61.072,2223.0
2019-02-25 15:05:00,74.59,74.66,74.57,74.57,1697.0,61.072,61.1294,61.0557,61.0557,1697.0
2019-02-25 15:10:00,74.56,74.58,74.51,74.51,1500.0,61.0475,61.0639,61.0065,61.0065,1500.0
2019-02-25 15:15:00,74.51,74.51,74.42,74.42,2146.0,61.0065,61.0065,60.9329,60.9329,2146.0
2019-02-25 15:20:00,74.41,74.41,74.35,74.36,2672.0,60.9247,60.9247,60.8755,60.8837,2672.0
2019-02-25 15:25:00,74.37,74.37,74.29,74.31,1600.0,60.8919,60.8919,60.8264,60.8428,1600.0
2019-02-25 15:30:00,74.27,74.33,74.25,74.26,3188.0,60.81,60.8592,60.7937,60.8019,3188.0
2019-02-25 15:35:00,74.27,74.37,74.26,74.35,3535.0,60.81,60.8919,60.8019,60.8755,3535.0
2019-02-25 15:40:00,74.36,74.48,74.36,74.43,4300.0,60.8837,60.982,60.8837,60.941,4300.0
2019-02-25 15:45:00,74.42,74.5,74.42,74.49,3070.0,60.9329,60.9984,60.9329,60.9902,3070.0
2019-02-25 15:50:00,74.48,74.48,74.36,74.38,4595.0,60.982,60.982,60.8837,60.9001,4595.0
2019-02-25 15:55:00,74.38,74.51,74.36,74.42,10977.0,60.9001,61.0065,60.8837,60.9329,10977.0
2019-02-26 09:30:00,74.92,75.05,74.65,74.7,1500.0,61.3422,61.4487,61.1212,61.1621,1500.0
2019-02-26 09:35:00,74.7,74.84,74.64,74.65,821.0,61.1621,61.2767,61.113,61.1212,821.0
2019-02-26 09:40:00,74.54,74.61,74.5,74.5,970.0,61.0311,61.0884,60.9984,60.9984,970.0
2019-02-26 09:45:00,74.47,74.47,74.31,74.31,1152.0,60.9738,60.9738,60.8428,60.8428,1152.0
2019-02-26 09:50:00,74.28,74.38,74.27,74.37,1700.0,60.8182,60.9001,60.81,60.8919,1700.0
2019-02-26 09:55:00,74.36,74.37,74.27,74.27,600.0,60.8837,60.8919,60.81,60.81,600.0
2019-02-26 10:00:00,74.2,74.21,74.15,74.19,1300.0,60.7527,60.7609,60.7118,60.7445,1300.0
2019-02-26 10:05:00,74.27,74.27,74.17,74.17,700.0,60.81,60.81,60.7282,60.7282,700.0
2019-02-26 10:10:00,74.21,74.41,74.21,74.41,900.0,60.7609,60.9247,60.7609,60.9247,900.0
2019-02-26 10:15:00,74.39,74.51,74.39,74.46,1373.0,60.9083,61.0065,60.9083,60.9656,1373.0
2019-02-26 10:20:00,74.44,74.5,74.4,74.43,1224.0,60.9492,60.9984,60.9165,60.941,1224.0
2019-02-26 10:25:00,74.44,74.46,74.35,74.35,2500.0,60.9492,60.9656,60.8755,60.8755,2500.0
2019-02-26 10:30:00,74.35,74.55,74.34,74.54,4648.0,60.8755,61.0393,60.8674,61.0311,4648.0
2019-02-26 10:35:00,74.55,74.56,74.43,74.43,400.0,61.0393,61.0475,60.941,60.941,400.0
2019-02-26 10:40:00,74.44,74.44,74.38,74.39,1200.0,60.9492,60.9492,60.9001,60.9083,1200.0
2019-02-26 10:45:00,74.36,74.36,74.3,74.35,1100.0,60.8837,60.8837,60.8346,60.8755,1100.0
2019-02-26 10:50:00,74.35,74.35,74.25,74.25,600.0,60.8755,60.8755,60.7937,60.7937,600.0
2019-02-26 10:55:00,74.25,74.25,74.13,74.14,1104.0,60.7937,60.7937,60.6954,60.7036,1104.0
2019-02-26 11:00:00,74.14,74.28,74.14,74.28,2000.0,60.7036,60.8182,60.7036,60.8182,2000.0
2019-02-26 11:05:00,74.32,74.33,74.3,74.33,1475.0,60.851,60.8592,60.8346,60.8592,1475.0
2019-02-26 11:10:00,74.36,74.39,74.36,74.39,200.0,60.8837,60.9083,60.8837,60.9083,200.0
2019-02-26 11:15:00,74.41,74.44,74.4,74.41,600.0,60.9247,60.9492,60.9165,60.9247,600.0
2019-02-26 11:20:00,74.45,74.45,74.37,74.37,700.0,60.9574,60.9574,60.8919,60.8919,700.0
2019-02-26 11:25:00,74.35,74.43,74.33,74.43,500.0,60.8755,60.941,60.8592,60.941,500.0
2019-02-26 11:30:00,74.48,74.48,74.4,74.4,200.0,60.982,60.982,60.9165,60.9165,200.0
2019-02-26 11:35:00,74.35,74.37,74.27,74.27,400.0,60.8755,60.8919,60.81,60.81,400.0
2019-02-26 11:40:00,74.17,74.18,74.17,74.18,300.0,60.7282,60.7364,60.7282,60.7364,300.0
2019-02-26 11:45:00,74.28,74.31,74.28,74.31,200.0,60.8182,60.8428,60.8182,60.8428,200.0
2019-02-26 11:50:00,74.31,74.33,74.31,74.33,400.0,60.8428,60.8592,60.8428,60.8592,400.0
2019-02-26 11:55:00,74.28,74.29,74.28,74.29,200.0,60.8182,60.8264,60.8182,60.8264,200.0
2019-02-26 12:00:00,74.33,74.37,74.31,74.37,500.0,60.8592,60.8919,60.8428,60.8919,500.0
2019-02-26 12:05:00,74.42,74.44,74.33,74.33,1369.0,60.9329,60.9492,60.8592,60.8592,1369.0
2019-02-26 12:10:00,74.39,74.39,74.39,74.39,100.0,60.9083,60.9083,60.9083,60.9083,100.0
2019-02-26 12:15:00,74.38,74.38,74.31,74.31,1210.0,60.9001,60.9001,60.8428,60.8428,1210.0
2019-02-26 12:20:00,74.29,74.33,74.27,74.33,400.0,60.8264,60.8592,60.81,60.8592,400.0
2019-02-26 12:25:00,74.34,74.34,74.34,74.34,200.0,60.8674,60.8674,60.8674,60.8674,200.0
2019-02-26 12:30:00,74.34,74.41,74.34,74.41,387.0,60.8674,60.9247,60.8674,60.9247,387.0
2019-02-26 12:35:00,74.33,74.37,74.32,74.37,500.0,60.8592,60.8919,60.851,60.8919,500.0
2019-02-26 12:40:00,74.4,74.4,74.4,74.4,100.0,60.9165,60.9165,60.9165,60.9165,100.0
2019-02-26 12:45:00,74.35,74.4,74.34,74.4,400.0,60.8755,60.9165,60.8674,60.9165,400.0
2019-02-26 12:50:00,74.39,74.39,74.34,74.35,400.0,60.9083,60.9083,60.8674,60.8755,400.0
2019-02-26 12:55:00,74.31,74.31,74.3,74.31,600.0,60.8428,60.8428,60.8346,60.8428,600.0
2019-02-26 13:00:00,74.38,74.38,74.38,74.38,300.0,60.9001,60.9001,60.9001,60.9001,300.0
2019-02-26 13:05:00,74.36,74.36,74.33,74.33,200.0,60.8837,60.8837,60.8592,60.8592,200.0
2019-02-26 13:10:00,74.34,74.41,74.34,74.41,300.0,60.8674,60.9247,60.8674,60.9247,300.0
2019-02-26 13:15:00,74.41,74.42,74.41,74.42,1131.0,60.9247,60.9329,60.9247,60.9329,1131.0
2019-02-26 13:20:00,74.42,74.47,74.42,74.46,300.0,60.9329,60.9738,60.9329,60.9656,300.0
2019-02-26 13:25:00,74.44,74.44,74.43,74.43,300.0,60.9492,60.9492,60.941,60.941,300.0
2019-02-26 13:30:00,74.52,74.52,74.49,74.5,795.0,61.0147,61.0147,60.9902,60.9984,795.0
2019-02-26 13:35:00,74.5,74.5,74.47,74.47,500.0,60.9984,60.9984,60.9738,60.9738,500.0
2019-02-26 13:40:00,74.49,74.49,74.49,74.49,100.0,60.9902,60.9902,60.9902,60.9902,100.0
2019-02-26 13:45:00,74.45,74.53,74.45,74.51,500.0,60.9574,61.0229,60.9574,61.0065,500.0
2019-02-26 13:50:00,74.51,74.51,74.51,74.51,0.0,61.0065,61.0065,61.0065,61.0065,0.0
2019-02-26 13:55:00,74.52,74.53,74.52,74.53,280.0,61.0147,61.0229,61.0147,61.0229,280.0
2019-02-26 14:00:00,74.54,74.57,74.54,74.56,3180.0,61.0311,61.0557,61.0311,61.0475,3180.0
2019-02-26 14:05:00,74.59,74.62,74.58,74.58,691.0,61.072,61.0966,61.0639,61.0639,691.0
2019-02-26 14:10:00,74.6,74.6,74.6,74.6,1000.0,61.0802,61.0802,61.0802,61.0802,1000.0
2019-02-26 14:15:00,74.59,74.6,74.58,74.6,1258.0,61.072,61.0802,61.0639,61.0802,1258.0
2019-02-26 14:20:00,74.6,74.6,74.56,74.57,700.0,61.0802,61.0802,61.0475,61.0557,700.0
2019-02-26 14:25:00,74.57,74.58,74.57,74.57,400.0,61.0557,61.0639,61.0557,61.0557,400.0
2019-02-26 14:30:00,74.59,74.59,74.58,74.58,400.0,61.072,61.072,61.0639,61.0639,400.0
2019-02-26 14:35:00,74.58,74.59,74.58,74.58,1441.0,61.0639,61.072,61.0639,61.0639,1441.0
2019-02-26 14:40:00,74.6,74.63,74.6,74.62,300.0,61.0802,61.1048,61.0802,61.0966,300.0
2019-02-26 14:45:00,74.61,74.61,74.59,74.61,1201.0,61.0884,61.0884,61.072,61.0884,1201.0
2019-02-26 14:50:00,74.65,74.65,74.61,74.63,765.0,61.1212,61.1212,61.0884,61.1048,765.0
2019-02-26 14:55:00,74.63,74.63,74.6,74.62,504.0,61.1048,61.1048,61.0802,61.0966,504.0
2019-02-26 15:00:00,74.6,74.6,74.59,74.59,382.0,61.0802,61.0802,61.072,61.072,382.0
2019-02-26 15:05:00,74.57,74.58,74.57,74.58,200.0,61.0557,61.0639,61.0557,61.0639,200.0
2019-02-26 15:10:00,74.58,74.58,74.54,74.54,1000.0,61.0639,61.0639,61.0311,61.0311,1000.0
2019-02-26 15:15:00,74.54,74.59,74.53,74.55,1600.0,61.0311,61.072,61.0229,61.0393,1600.0
2019-02-26 15:20:00,74.56,74.57,74.54,74.56,667.0,61.0475,61.0557,61.0311,61.0475,667.0
2019-02-26 15:25:00,74.51,74.51,74.46,74.46,1353.0,61.0065,61.0065,60.9656,60.9656,1353.0
2019-02-26 15:30:00,74.46,74.53,74.45,74.53,1800.0,60.9656,61.0229,60.9574,61.0229,1800.0
2019-02-26 15:35:00,74.52,74.54,74.48,74.5,910.0,61.0147,61.0311,60.982,60.9984,910.0
2019-02-26 15:40:00,74.53,74.53,74.47,74.48,2071.0,61.0229,61.0229,60.9738,60.982,2071.0
2019-02-26 15:45:00,74.49,74.52,74.47,74.49,3593.0,60.9902,61.0147,60.9738,60.9902,3593.0
2019-02-26 15:50:00,74.49,74.54,74.48,74.54,5902.0,60.9902,61.0311,60.982,61.0311,5902.0
2019-02-26 15:55:00,74.54,74.54,74.44,74.54,9284.0,61.0311,61.0311,60.9492,61.0311,9284.0
2019-02-27 09:30:00,74.0,74.5,74.0,74.5,1000.0,60.589,60.9984,60.589,60.9984,1000.0
2019-02-27 09:35:00,74.54,74.59,74.24,74.39,1300.0,61.0311,61.072,60.7855,60.9083,1300.0
2019-02-27 09:40:00,74.28,74.29,74.15,74.29,600.0,60.8182,60.8264,60.7118,60.8264,600.0
2019-02-27 09:45:00,74.41,74.58,74.39,74.58,1300.0,60.9247,61.0639,60.9083,61.0639,1300.0
2019-02-27 09:50:00,74.56,74.59,74.54,74.59,400.0,61.0475,61.072,61.0311,61.072,400.0
2019-02-27 09:55:00,74.58,74.6,74.36,74.36,800.0,61.0639,61.0802,60.8837,60.8837,800.0
2019-02-27 10:00:00,74.42,74.52,74.36,74.47,1468.0,60.9329,61.0147,60.8837,60.9738,1468.0
2019-02-27 10:05:00,74.52,74.52,74.52,74.52,300.0,61.0147,61.0147,61.0147,61.0147,300.0
2019-02-27 10:10:00,74.43,74.47,74.37,74.37,400.0,60.941,60.9738,60.8919,60.8919,400.0
2019-02-27 10:15:00,74.46,74.46,74.39,74.45,800.0,60.9656,60.9656,60.9083,60.9574,800.0
2019-02-27 10:20:00,74.49,74.51,74.4,74.4,800.0,60.9902,61.0065,60.9165,60.9165,800.0
2019-02-27 10:25:00,74.4,74.4,74.2,74.2,1500.0,60.9165,60.9165,60.7527,60.7527,1500.0
2019-02-27 10:30:00,74.18,74.19,74.08,74.08,1600.0,60.7364,60.7445,60.6545,60.6545,1600.0
2019-02-27 10:35:00,74.13,74.14,74.07,74.08,1200.0,60.6954,60.7036,60.6463,60.6545,1200.0
2019-02-27 10:40:00,74.06,74.06,73.96,73.96,600.0,60.6381,60.6381,60.5562,60.5562,600.0
2019-02-27 10:45:00,73.95,73.95,73.9,73.9,1200.0,60.548,60.548,60.5071,60.5071,1200.0
2019-02-27 10:50:00,73.85,73.85,73.75,73.8,2700.0,60.4662,60.4662,60.3843,60.4252,2700.0
2019-02-27 10:55:00,73.83,73.9,73.8,73.83,4391.0,60.4498,60.5071,60.4252,60.4498,4391.0
2019-02-27 11:00:00,73.95,73.97,73.77,73.77,1381.0,60.548,60.5644,60.4007,60.4007,1381.0
2019-02-27 11:05:00,73.82,73.82,73.75,73.78,1114.0,60.4416,60.4416,60.3843,60.4088,1114.0
2019-02-27 11:10:00,73.78,73.84,73.78,73.81,1523.0,60.4088,60.458,60.4088,60.4334,1523.0
2019-02-27 11:15:00,73.76,73.76,73.71,73.71,1376.0,60.3925,60.3925,60.3515,60.3515,1376.0
2019-02-27 11:20:00,73.76,73.78,73.74,73.77,2759.0,60.3925,60.4088,60.3761,60.4007,2759.0
2019-02-27 11:25:00,73.82,73.85,73.82,73.85,1187.0,60.4416,60.4662,60.4416,60.4662,1187.0
2019-02-27 11:30:00,73.85,73.9,73.82,73.84,2700.0,60.4662,60.5071,60.4416,60.458,2700.0
2019-02-27 11:35:00,73.8,73.8,73.77,73.78,705.0,60.4252,60.4252,60.4007,60.4088,705.0
2019-02-27 11:40:00,73.78,73.78,73.78,73.78,398.0,60.4088,60.4088,60.4088,60.4088,398.0
2019-02-27 11:45:00,73.77,73.78,73.73,73.73,1385.0,60.4007,60.4088,60.3679,60.3679,1385.0
2019-02-27 11:50:00,73.74,73.82,73.74,73.82,900.0,60.3761,60.4416,60.3761,60.4416,900.0
2019-02-27 11:55:00,73.87,73.9,73.86,73.87,700.0,60.4825,60.5071,60.4743,60.4825,700.0
2019-02-27 12:00:00,73.87,73.94,73.86,73.94,900.0,60.4825,60.5398,60.4743,60.5398,900.0
2019-02-27 12:05:00,73.96,74.0,73.96,74.0,700.0,60.5562,60.589,60.5562,60.589,700.0
2019-02-27 12:10:00,73.96,73.96,73.92,73.93,1500.0,60.5562,60.5562,60.5235,60.5317,1500.0
2019-02-27 12:15:00,73.93,74.01,73.93,74.01,600.0,60.5317,60.5972,60.5317,60.5972,600.0
2019-02-27 12:20:00,74.03,74.05,74.01,74.01,500.0,60.6135,60.6299,60.5972,60.5972,500.0
2019-02-27 12:25:00,74.02,74.06,74.02,74.05,600.0,60.6053,60.6381,60.6053,60.6299,600.0
2019-02-27 12:30:00,74.04,74.16,74.04,74.16,500.0,60.6217,60.72,60.6217,60.72,500.0
2019-02-27 12:35:00,74.14,74.15,74.12,74.12,1898.0,60.7036,60.7118,60.6872,60.6872,1898.0
2019-02-27 12:40:00,74.11,74.11,74.07,74.07,592.0,60.679,60.679,60.6463,60.6463,592.0
2019-02-27 12:45:00,74.08,74.13,74.07,74.12,1200.0,60.6545,60.6954,60.6463,60.6872,1200.0
2019-02-27 12:50:00,74.11,74.16,74.11,74.16,800.0,60.679,60.72,60.679,60.72,800.0
2019-02-27 12:55:00,74.21,74.23,74.19,74.23,600.0,60.7609,60.7773,60.7445,60.7773,600.0
2019-02-27 13:00:00,74.25,74.33,74.25,74.31,1500.0,60.7937,60.8592,60.7937,60.8428,1500.0
2019-02-27 13:05:00,74.34,74.41,74.34,74.4,1300.0,60.8674,60.9247,60.8674,60.9165,1300.0
2019-02-27 13:10:00,74.46,74.46,74.4,74.4,799.0,60.9656,60.9656,60.9165,60.9165,799.0
2019-02-27 13:15:00,74.39,74.39,74.36,74.36,200.0,60.9083,60.9083,60.8837,60.8837,200.0
2019-02-27 13:20:00,74.39,74.4,74.39,74.39,600.0,60.9083,60.9165,60.9083,60.9083,600.0
2019-02-27 13:25:00,74.38,74.38,74.36,74.38,500.0,60.9001,60.9001,60.8837,60.9001,500.0
2019-02-27 13:30:00,74.4,74.4,74.34,74.39,900.0,60.9165,60.9165,60.8674,60.9083,900.0
2019-02-27 13:35:00,74.41,74.42,74.41,74.42,500.0,60.9247,60.9329,60.9247,60.9329,500.0
2019-02-27 13:40:00,74.44,74.47,74.44,74.47,600.0,60.9492,60.9738,60.9492,60.9738,600.0
2019-02-27 13:45:00,74.44,74.44,74.39,74.39,500.0,60.9492,60.9492,60.9083,60.9083,500.0
2019-02-27 13:50:00,74.4,74.45,74.4,74.42,600.0,60.9165,60.9574,60.9165,60.9329,600.0
2019-02-27 13:55:00,74.45,74.45,74.41,74.41,700.0,60.9574,60.9574,60.9247,60.9247,700.0
2019-02-27 14:00:00,74.43,74.47,74.42,74.47,400.0,60.941,60.9738,60.9329,60.9738,400.0
2019-02-27 14:05:00,74.41,74.41,74.34,74.34,1086.0,60.9247,60.9247,60.8674,60.8674,1086.0
2019-02-27 14:10:00,74.36,74.37,74.36,74.36,300.0,60.8837,60.8919,60.8837,60.8837,300.0
2019-02-27 14:15:00,74.41,74.45,74.41,74.45,500.0,60.9247,60.9574,60.9247,60.9574,500.0
2019-02-27 14:20:00,74.45,74.45,74.39,74.39,2374.0,60.9574,60.9574,60.9083,60.9083,2374.0
2019-02-27 14:25:00,74.36,74.38,74.35,74.36,1200.0,60.8837,60.9001,60.8755,60.8837,1200.0
2019-02-27 14:30:00,74.37,74.38,74.37,74.38,300.0,60.8919,60.9001,60.8919,60.9001,300.0
2019-02-27 14:35:00,74.42,74.42,74.41,74.41,500.0,60.9329,60.9329,60.9247,60.9247,500.0
2019-02-27 14:40:00,74.42,74.46,74.42,74.46,400.0,60.9329,60.9656,60.9329,60.9656,400.0
2019-02-27 14:45:00,74.45,74.46,74.43,74.43,300.0,60.9574,60.9656,60.941,60.941,300.0
2019-02-27 14:50:00,74.43,74.44,74.39,74.43,1553.0,60.941,60.9492,60.9083,60.941,1553.0
2019-02-27 14:55:00,74.4,74.4,74.39,74.4,900.0,60.9165,60.9165,60.9083,60.9165,900.0
2019-02-27 15:00:00,74.38,74.42,74.37,74.42,600.0,60.9001,60.9329,60.8919,60.9329,600.0
2019-02-27 15:05:00,74.42,74.45,74.42,74.45,700.0,60.9329,60.9574,60.9329,60.9574,700.0
2019-02-27 15:10:00,74.47,74.49,74.46,74.49,800.0,60.9738,60.9902,60.9656,60.9902,800.0
2019-02-27 15:15:00,74.49,74.53,74.49,74.51,1499.0,60.9902,61.0229,60.9902,61.0065,1499.0
2019-02-27 15:20:00,74.52,74.54,74.51,74.54,900.0,61.0147,61.0311,61.0065,61.0311,900.0
2019-02-27 15:25:00,74.51,74.51,74.44,74.45,500.0,61.0065,61.0065,60.9492,60.9574,500.0
2019-02-27 15:30:00,74.46,74.49,74.45,74.45,700.0,60.9656,60.9902,60.9574,60.9574,700.0
2019-02-27 15:35:00,74.48,74.52,74.47,74.52,800.0,60.982,61.0147,60.9738,61.0147,800.0
2019-02-27 15:40:00,74.53,74.58,74.52,74.58,1300.0,61.0229,61.0639,61.0147,61.0639,1300.0
2019-02-27 15:45:00,74.62,74.62,74.56,74.56,1400.0,61.0966,61.0966,61.0475,61.0475,1400.0
2019-02-27 15:50:00,74.56,74.56,74.46,74.47,3685.0,61.0475,61.0475,60.9656,60.9738,3685.0
2019-02-27 15:55:00,74.48,74.59,74.46,74.56,6045.0,60.982,61.072,60.9656,61.0475,6045.0
2019-02-28 09:30:00,74.49,74.56,74.29,74.29,7880.0,60.9902,61.0475,60.8264,60.8264,7880.0
2019-02-28 09:35:00,74.3,74.44,74.28,74.28,3736.0,60.8346,60.9492,60.8182,60.8182,3736.0
2019-02-28 09:40:00,74.26,74.37,74.14,74.22,6847.0,60.8019,60.8919,60.7036,60.7691,6847.0
2019-02-28 09:45:00,74.22,74.33,74.21,74.33,2942.0,60.7691,60.8592,60.7609,60.8592,2942.0
2019-02-28 09:50:00,74.3,74.44,74.3,74.44,6298.0,60.8346,60.9492,60.8346,60.9492,6298.0
2019-02-28 09:55:00,74.45,74.54,74.39,74.39,4853.0,60.9574,61.0311,60.9083,60.9083,4853.0
2019-02-28 10:00:00,74.33,74.73,74.33,74.7,2147.0,60.8592,61.1867,60.8592,61.1621,2147.0
2019-02-28 10:05:00,74.7,74.89,74.69,74.83,2000.0,61.1621,61.3177,61.1539,61.2686,2000.0
2019-02-28 10:10:00,74.83,74.83,74.72,74.75,4800.0,61.2686,61.2686,61.1785,61.203,4800.0
2019-02-28 10:15:00,74.64,74.81,74.63,74.81,2335.0,61.113,61.2522,61.1048,61.2522,2335.0
2019-02-28 10:20:00,74.81,74.83,74.75,74.76,3533.0,61.2522,61.2686,61.203,61.2112,3533.0
2019-02-28 10:25:00,74.74,74.84,74.72,74.8,8200.0,61.1949,61.2767,61.1785,61.244,8200.0
2019-02-28 10:30:00,74.86,74.9,74.82,74.89,2000.0,61.2931,61.3259,61.2604,61.3177,2000.0
2019-02-28 10:35:00,74.9,74.95,74.85,74.93,11452.0,61.3259,61.3668,61.2849,61.3504,11452.0
2019-02-28 10:40:00,74.98,75.05,74.96,75.01,2500.0,61.3914,61.4487,61.375,61.4159,2500.0
2019-02-28 10:45:00,74.98,75.06,74.95,75.06,2902.0,61.3914,61.4569,61.3668,61.4569,2902.0
2019-02-28 10:50:00,75.06,75.09,75.0,75.06,3400.0,61.4569,61.4814,61.4077,61.4569,3400.0
2019-02-28 10:55:00,75.08,75.23,75.07,75.23,10832.0,61.4732,61.5961,61.4651,61.5961,10832.0
2019-02-28 11:00:00,75.24,75.34,75.24,75.28,6000.0,61.6042,61.6861,61.6042,61.637,6000.0
2019-02-28 11:05:00,75.28,75.32,75.25,75.3,2500.0,61.637,61.6697,61.6124,61.6534,2500.0
2019-02-28 11:10:00,75.34,75.43,75.34,75.43,1600.0,61.6861,61.7598,61.6861,61.7598,1600.0
2019-02-28 11:15:00,75.42,75.5,75.34,75.5,12020.0,61.7516,61.8171,61.6861,61.8171,12020.0
2019-02-28 11:20:00,75.52,75.52,75.39,75.49,5600.0,61.8335,61.8335,61.7271,61.8089,5600.0
2019-02-28 11:25:00,75.45,75.55,75.45,75.54,3300.0,61.7762,61.8581,61.7762,61.8499,3300.0
2019-02-28 11:30:00,75.48,75.55,75.44,75.51,3000.0,61.8008,61.8581,61.768,61.8253,3000.0
2019-02-28 11:35:00,75.54,75.55,75.51,75.51,1100.0,61.8499,61.8581,61.8253,61.8253,1100.0
2019-02-28 11:40:00,75.5,75.57,75.47,75.52,2168.0,61.8171,61.8744,61.7926,61.8335,2168.0
2019-02-28 11:45:00,75.6,75.61,75.54,75.55,1800.0,61.899,61.9072,61.8499,61.8581,1800.0
2019-02-28 11:50:00,75.59,75.62,75.57,75.57,1100.0,61.8908,61.9154,61.8744,61.8744,1100.0
2019-02-28 11:55:00,75.56,75.58,75.5,75.52,1400.0,61.8663,61.8826,61.8171,61.8335,1400.0
2019-02-28 12:00:00,75.55,75.58,75.53,75.58,1800.0,61.8581,61.8826,61.8417,61.8826,1800.0
2019-02-28 12:05:00,75.58,75.69,75.58,75.69,13109.0,61.8826,61.9727,61.8826,61.9727,13109.0
2019-02-28 12:10:00,75.71,75.78,75.69,75.75,3247.0,61.9891,62.0464,61.9727,62.0218,3247.0
2019-02-28 12:15:00,75.76,75.79,75.71,75.76,1600.0,62.03,62.0546,61.9891,62.03,1600.0
2019-02-28 12:20:00,75.75,75.77,75.74,75.74,1000.0,62.0218,62.0382,62.0136,62.0136,1000.0
2019-02-28 12:25:00,75.71,75.76,75.66,75.66,1100.0,61.9891,62.03,61.9481,61.9481,1100.0
2019-02-28 12:30:00,75.68,75.68,75.6,75.6,833.0,61.9645,61.9645,61.899,61.899,833.0
2019-02-28 12:35:00,75.59,75.59,75.54,75.54,700.0,61.8908,61.8908,61.8499,61.8499,700.0
2019-02-28 12:40:00,75.54,75.57,75.54,75.56,1239.0,61.8499,61.8744,61.8499,61.8663,1239.0
2019-02-28 12:45:00,75.55,75.6,75.54,75.56,1901.0,61.8581,61.899,61.8499,61.8663,1901.0
2019-02-28 12:50:00,75.53,75.53,75.47,75.52,1900.0,61.8417,61.8417,61.7926,61.8335,1900.0
2019-02-28 12:55:00,75.52,75.52,75.5,75.51,2169.0,61.8335,61.8335,61.8171,61.8253,2169.0
2019-02-28 13:00:00,75.5,75.52,75.44,75.44,1400.0,61.8171,61.8335,61.768,61.768,1400.0
2019-02-28 13:05:00,75.43,75.43,75.32,75.34,1699.0,61.7598,61.7598,61.6697,61.6861,1699.0
2019-02-28 13:10:00,75.34,75.37,75.32,75.32,1300.0,61.6861,61.7107,61.6697,61.6697,1300.0
2019-02-28 13:15:00,75.33,75.33,75.27,75.27,900.0,61.6779,61.6779,61.6288,61.6288,900.0
2019-02-28 13:20:00,75.27,75.28,75.25,75.27,1172.0,61.6288,61.637,61.6124,61.6288,1172.0
2019-02-28 13:25:00,75.27,75.29,75.19,75.21,1806.0,61.6288,61.6452,61.5633,61.5797,1806.0
2019-02-28 13:30:00,75.23,75.25,75.2,75.2,1167.0,61.5961,61.6124,61.5715,61.5715,1167.0
2019-02-28 13:35:00,75.15,75.2,75.15,75.2,1500.0,61.5306,61.5715,61.5306,61.5715,1500.0
2019-02-28 13:40:00,75.21,75.23,75.2,75.23,1600.0,61.5797,61.5961,61.5715,61.5961,1600.0
2019-02-28 13:45:00,75.23,75.28,75.23,75.28,1037.0,61.5961,61.637,61.5961,61.637,1037.0
2019-02-28 13:50:00,75.27,75.29,75.26,75.29,800.0,61.6288,61.6452,61.6206,61.6452,800.0
2019-02-28 13:55:00,75.29,75.35,75.29,75.35,2300.0,61.6452,61.6943,61.6452,61.6943,2300.0
2019-02-28 14:00:00,75.32,75.36,75.31,75.31,1300.0,61.6697,61.7025,61.6616,61.6616,1300.0
2019-02-28 14:05:00,75.28,75.3,75.23,75.23,1222.0,61.637,61.6534,61.5961,61.5961,1222.0
2019-02-28 14:10:00,75.22,75.22,75.2,75.21,1200.0,61.5879,61.5879,61.5715,61.5797,1200.0
2019-02-28 14:15:00,75.18,75.19,75.13,75.13,600.0,61.5551,61.5633,61.5142,61.5142,600.0
2019-02-28 14:20:00,75.04,75.1,75.04,75.08,1502.0,61.4405,61.4896,61.4405,61.4732,1502.0
2019-02-28 14:25:00,75.12,75.14,75.12,75.13,900.0,61.506,61.5224,61.506,61.5142,900.0
2019-02-28 14:30:00,75.13,75.13,75.02,75.03,1400.0,61.5142,61.5142,61.4241,61.4323,1400.0
2019-02-28 14:35:00,75.02,75.02,74.96,74.98,1114.0,61.4241,61.4241,61.375,61.3914,1114.0
2019-02-28 14:40:00,74.99,75.11,74.99,75.11,3814.0,61.3996,61.4978,61.3996,61.4978,3814.0
2019-02-28 14:45:00,75.1,75.1,75.06,75.07,1000.0,61.4896,61.4896,61.4569,61.4651,1000.0
2019-02-28 14:50:00,75.0,75.07,75.0,75.07,1700.0,61.4077,61.4651,61.4077,61.4651,1700.0
2019-02-28 14:55:00,75.11,75.12,75.06,75.06,1302.0,61.4978,61.506,61.4569,61.4569,1302.0
2019-02-28 15:00:00,75.05,75.05,74.99,74.99,1600.0,61.4487,61.4487,61.3996,61.3996,1600.0
2019-02-28 15:05:00,74.96,75.0,74.96,74.96,2600.0,61.375,61.4077,61.375,61.375,2600.0
2019-02-28 15:10:00,74.96,74.97,74.95,74.96,2153.0,61.375,61.3832,61.3668,61.375,2153.0
2019-02-28 15:15:00,74.97,74.98,74.95,74.95,1752.0,61.3832,61.3914,61.3668,61.3668,1752.0
2019-02-28 15:20:00,74.94,74.94,74.89,74.89,2658.0,61.3586,61.3586,61.3177,61.3177,2658.0
2019-02-28 15:25:00,74.9,74.95,74.88,74.91,2900.0,61.3259,61.3668,61.3095,61.3341,2900.0
2019-02-28 15:30:00,74.94,74.97,74.91,74.96,3303.0,61.3586,61.3832,61.3341,61.375,3303.0
2019-02-28 15:35:00,74.92,74.92,74.79,74.8,4135.0,61.3422,61.3422,61.2358,61.244,4135.0
2019-02-28 15:40:00,74.83,74.83,74.64,74.66,6938.0,61.2686,61.2686,61.113,61.1294,6938.0
2019-02-28 15:45:00,74.59,74.81,74.56,74.81,7162.0,61.072,61.2522,61.0475,61.2522,7162.0
2019-02-28 15:50:00,74.82,74.82,74.71,74.73,9953.0,61.2604,61.2604,61.1703,61.1867,9953.0
2019-02-28 15:55:00,74.74,74.74,74.26,74.3,57860.0,61.1949,61.1949,60.8019,60.8346,57860.0
2019-03-01 09:30:00,74.35,74.47,74.16,74.2,4632.0,60.8755,60.9738,60.72,60.7527,4632.0
2019-03-01 09:35:00,74.12,74.12,73.77,73.77,1000.0,60.6872,60.6872,60.4007,60.4007,1000.0
2019-03-01 09:40:00,73.73,73.76,73.61,73.76,1600.0,60.3679,60.3925,60.2697,60.3925,1600.0
2019-03-01 09:45:00,73.73,73.73,73.6,73.63,3630.0,60.3679,60.3679,60.2615,60.286,3630.0
2019-03-01 09:50:00,73.64,73.64,73.36,73.36,3993.0,60.2942,60.2942,60.065,60.065,3993.0
2019-03-01 09:55:00,73.4,73.46,73.32,73.35,7300.0,60.0977,60.1468,60.0322,60.0568,7300.0
2019-03-01 10:00:00,73.31,73.37,73.04,73.07,3200.0,60.024,60.0731,59.803,59.8275,3200.0
2019-03-01 10:05:00,73.08,73.2,73.03,73.04,5500.0,59.8357,59.934,59.7948,59.803,5500.0
2019-03-01 10:10:00,73.08,73.08,72.76,72.76,2300.0,59.8357,59.8357,59.5737,59.5737,2300.0
2019-03-01 10:15:00,72.73,72.78,72.7,72.77,5670.0,59.5491,59.5901,59.5246,59.5819,5670.0
2019-03-01 10:20:00,72.73,72.76,72.62,72.76,7400.0,59.5491,59.5737,59.4591,59.5737,7400.0
2019-03-01 10:25:00,72.78,72.85,72.77,72.77,1247.0,59.5901,59.6474,59.5819,59.5819,1247.0
2019-03-01 10:30:00,72.89,72.97,72.89,72.97,1500.0,59.6801,59.7456,59.6801,59.7456,1500.0
2019-03-01 10:35:00,73.05,73.08,72.99,73.08,1300.0,59.8111,59.8357,59.762,59.8357,1300.0
2019-03-01 10:40:00,73.16,73.21,73.08,73.08,2609.0,59.9012,59.9421,59.8357,59.8357,2609.0
2019-03-01 10:45:00,73.09,73.09,73.03,73.04,1300.0,59.8439,59.8439,59.7948,59.803,1300.0
2019-03-01 10:50:00,73.08,73.12,73.04,73.12,700.0,59.8357,59.8685,59.803,59.8685,700.0
2019-03-01 10:55:00,73.06,73.14,73.04,73.14,1300.0,59.8193,59.8848,59.803,59.8848,1300.0
2019-03-01 11:00:00,73.1,73.19,73.07,73.16,1300.0,59.8521,59.9258,59.8275,59.9012,1300.0
2019-03-01 11:05:00,73.16,73.16,73.05,73.05,500.0,59.9012,59.9012,59.8111,59.8111,500.0
2019-03-01 11:10:00,73.09,73.09,72.97,73.0,869.0,59.8439,59.8439,59.7456,59.7702,869.0
2019-03-01 11:15:00,72.99,72.99,72.89,72.89,600.0,59.762,59.762,59.6801,59.6801,600.0
2019-03-01 11:20:00,72.85,72.87,72.79,72.81,2492.0,59.6474,59.6638,59.5983,59.6146,2492.0
2019-03-01 11:25:00,72.84,72.89,72.82,72.89,800.0,59.6392,59.6801,59.6228,59.6801,800.0
2019-03-01 11:30:00,72.91,73.0,72.91,72.96,868.0,59.6965,59.7702,59.6965,59.7375,868.0
2019-03-01 11:35:00,72.98,73.04,72.98,73.03,900.0,59.7538,59.803,59.7538,59.7948,900.0
2019-03-01 11:40:00,73.04,73.04,72.98,73.01,800.0,59.803,59.803,59.7538,59.7784,800.0
2019-03-01 11:45:00,73.01,73.01,72.89,72.92,2742.0,59.7784,59.7784,59.6801,59.7047,2742.0
2019-03-01 11:50:00,72.97,72.99,72.94,72.94,500.0,59.7456,59.762,59.7211,59.7211,500.0
2019-03-01 11:55:00,72.91,72.95,72.9,72.93,2306.0,59.6965,59.7293,59.6883,59.7129,2306.0
2019-03-01 12:00:00,72.94,72.95,72.9,72.9,800.0,59.7211,59.7293,59.6883,59.6883,800.0
2019-03-01 12:05:00,72.9,72.94,72.9,72.94,707.0,59.6883,59.7211,59.6883,59.7211,707.0
2019-03-01 12:10:00,72.92,72.92,72.88,72.88,4738.0,59.7047,59.7047,59.6719,59.6719,4738.0
2019-03-01 12:15:00,72.92,72.93,72.83,72.83,800.0,59.7047,59.7129,59.631,59.631,800.0
2019-03-01 12:20:00,72.84,72.86,72.83,72.86,1800.0,59.6392,59.6556,59.631,59.6556,1800.0
2019-03-01 12:25:00,72.88,72.88,72.82,72.85,1508.0,59.6719,59.6719,59.6228,59.6474,1508.0
2019-03-01 12:30:00,72.87,72.89,72.86,72.89,1200.0,59.6638,59.6801,59.6556,59.6801,1200.0
2019-03-01 12:35:00,72.91,72.95,72.9,72.92,1550.0,59.6965,59.7293,59.6883,59.7047,1550.0
2019-03-01 12:40:00,72.95,73.11,72.95,73.11,300.0,59.7293,59.8603,59.7293,59.8603,300.0
2019-03-01 12:45:00,73.11,73.15,73.11,73.15,402.0,59.8603,59.893,59.8603,59.893,402.0
2019-03-01 12:50:00,73.19,73.22,73.18,73.21,1100.0,59.9258,59.9503,59.9176,59.9421,1100.0
2019-03-01 12:55:00,73.18,73.18,73.15,73.18,700.0,59.9176,59.9176,59.893,59.9176,700.0
2019-03-01 13:00:00,73.19,73.23,73.19,73.23,1100.0,59.9258,59.9585,59.9258,59.9585,1100.0
2019-03-01 13:05:00,73.24,73.37,73.24,73.37,600.0,59.9667,60.0731,59.9667,60.0731,600.0
2019-03-01 13:10:00,73.38,73.38,73.32,73.34,1100.0,60.0813,60.0813,60.0322,60.0486,1100.0
2019-03-01 13:15:00,73.36,73.37,73.33,73.34,1770.0,60.065,60.0731,60.0404,60.0486,1770.0
2019-03-01 13:20:00,73.33,73.34,73.29,73.34,900.0,60.0404,60.0486,60.0076,60.0486,900.0
2019-03-01 13:25:00,73.34,73.42,73.34,73.39,600.0,60.0486,60.1141,60.0486,60.0895,600.0
2019-03-01 13:30:00,73.43,73.43,73.4,73.4,1500.0,60.1223,60.1223,60.0977,60.0977,1500.0
2019-03-01 13:35:00,73.44,73.44,73.42,73.43,400.0,60.1305,60.1305,60.1141,60.1223,400.0
2019-03-01 13:40:00,73.43,73.44,73.4,73.4,300.0,60.1223,60.1305,60.0977,60.0977,300.0
2019-03-01 13:45:00,73.41,73.41,73.4,73.41,400.0,60.1059,60.1059,60.0977,60.1059,400.0
2019-03-01 13:50:00,73.44,73.44,73.31,73.32,1600.0,60.1305,60.1305,60.024,60.0322,1600.0
2019-03-01 13:55:00,73.34,73.35,73.3,73.34,700.0,60.0486,60.0568,60.0158,60.0486,700.0
2019-03-01 14:00:00,73.32,73.35,73.28,73.28,900.0,60.0322,60.0568,59.9995,59.9995,900.0
2019-03-01 14:05:00,73.31,73.31,73.26,73.26,1100.0,60.024,60.024,59.9831,59.9831,1100.0
2019-03-01 14:10:00,73.28,73.29,73.28,73.29,504.0,59.9995,60.0076,59.9995,60.0076,504.0
2019-03-01 14:15:00,73.31,73.36,73.31,73.36,2700.0,60.024,60.065,60.024,60.065,2700.0
2019-03-01 14:20:00,73.38,73.58,73.38,73.58,600.0,60.0813,60.2451,60.0813,60.2451,600.0
2019-03-01 14:25:00,73.6,73.6,73.55,73.58,1107.0,60.2615,60.2615,60.2205,60.2451,1107.0
2019-03-01 14:30:00,73.63,73.7,73.63,73.69,1036.0,60.286,60.3433,60.286,60.3352,1036.0
2019-03-01 14:35:00,73.72,73.74,73.69,73.73,800.0,60.3597,60.3761,60.3352,60.3679,800.0
2019-03-01 14:40:00,73.77,73.83,73.77,73.82,1107.0,60.4007,60.4498,60.4007,60.4416,1107.0
2019-03-01 14:45:00,73.82,73.82,73.76,73.76,695.0,60.4416,60.4416,60.3925,60.3925,695.0
2019-03-01 14:50:00,73.7,73.76,73.7,73.73,2093.0,60.3433,60.3925,60.3433,60.3679,2093.0
2019-03-01 14:55:00,73.74,73.77,73.71,73.73,1200.0,60.3761,60.4007,60.3515,60.3679,1200.0
2019-03-01 15:00:00,73.75,73.75,73.66,73.7,1368.0,60.3843,60.3843,60.3106,60.3433,1368.0
2019-03-01 15:05:00,73.7,73.75,73.7,73.72,1500.0,60.3433,60.3843,60.3433,60.3597,1500.0
2019-03-01 15:10:00,73.72,73.8,73.72,73.75,2123.0,60.3597,60.4252,60.3597,60.3843,2123.0
2019-03-01 15:15:00,73.74,73.79,73.74,73.78,900.0,60.3761,60.417,60.3761,60.4088,900.0
2019-03-01 15:20:00,73.81,73.82,73.76,73.76,2757.0,60.4334,60.4416,60.3925,60.3925,2757.0
2019-03-01 15:25:00,73.78,73.79,73.75,73.78,1100.0,60.4088,60.417,60.3843,60.4088,1100.0
2019-03-01 15:30:00,73.78,73.8,73.72,73.73,2100.0,60.4088,60.4252,60.3597,60.3679,2100.0
2019-03-01 15:35:00,73.71,73.76,73.71,73.74,1100.0,60.3515,60.3925,60.3515,60.3761,1100.0
2019-03-01 15:40:00,73.73,73.94,73.73,73.93,2132.0,60.3679,60.5398,60.3679,60.5317,2132.0
2019-03-01 15:45:00,73.9,74.05,73.89,74.0,2400.0,60.5071,60.6299,60.4989,60.589,2400.0
2019-03-01 15:50:00,73.99,74.02,73.93,73.97,4886.0,60.5808,60.6053,60.5317,60.5644,4886.0
2019-03-01 15:55:00,73.98,74.1,73.97,74.03,11846.0,60.5726,60.6708,60.5644,60.6135,11846.0
2019-03-04 09:30:00,74.18,74.41,74.18,74.38,1400.0,60.7364,60.9247,60.7364,60.9001,1400.0
2019-03-04 09:35:00,74.24,74.24,73.96,73.96,2200.0,60.7855,60.7855,60.5562,60.5562,2200.0
2019-03-04 09:40:00,73.9,73.96,73.71,73.96,2300.0,60.5071,60.5562,60.3515,60.5562,2300.0
2019-03-04 09:45:00,73.91,73.91,73.76,73.78,900.0,60.5153,60.5153,60.3925,60.4088,900.0
2019-03-04 09:50:00,73.83,73.83,73.6,73.71,1900.0,60.4498,60.4498,60.2615,60.3515,1900.0
2019-03-04 09:55:00,73.8,73.92,73.79,73.9,900.0,60.4252,60.5235,60.417,60.5071,900.0
2019-03-04 10:00:00,73.9,73.98,73.9,73.97,1100.0,60.5071,60.5726,60.5071,60.5644,1100.0
2019-03-04 10:05:00,73.96,73.97,73.8,73.82,900.0,60.5562,60.5644,60.4252,60.4416,900.0
2019-03-04 10:10:00,73.86,73.98,73.86,73.98,1800.0,60.4743,60.5726,60.4743,60.5726,1800.0
2019-03-04 10:15:00,73.97,73.97,73.88,73.88,800.0,60.5644,60.5644,60.4907,60.4907,800.0
2019-03-04 10:20:00,73.87,73.87,73.83,73.84,952.0,60.4825,60.4825,60.4498,60.458,952.0
2019-03-04 10:25:00,73.92,73.98,73.86,73.86,1100.0,60.5235,60.5726,60.4743,60.4743,1100.0
2019-03-04 10:30:00,73.85,73.85,73.73,73.77,600.0,60.4662,60.4662,60.3679,60.4007,600.0
2019-03-04 10:35:00,73.62,73.64,73.51,73.56,2000.0,60.2778,60.2942,60.1878,60.2287,2000.0
2019-03-04 10:40:00,73.59,73.69,73.59,73.64,1300.0,60.2533,60.3352,60.2533,60.2942,1300.0
2019-03-04 10:45:00,73.68,73.73,73.67,73.71,1533.0,60.327,60.3679,60.3188,60.3515,1533.0
2019-03-04 10:50:00,73.67,73.67,73.57,73.64,800.0,60.3188,60.3188,60.2369,60.2942,800.0
2019-03-04 10:55:00,73.64,73.72,73.6,73.71,1000.0,60.2942,60.3597,60.2615,60.3515,1000.0
2019-03-04 11:00:00,73.74,73.76,73.68,73.73,1400.0,60.3761,60.3925,60.327,60.3679,1400.0
2019-03-04 11:05:00,73.71,73.78,73.71,73.77,800.0,60.3515,60.4088,60.3515,60.4007,800.0
2019-03-04 11:10:00,73.73,73.73,73.66,73.68,700.0,60.3679,60.3679,60.3106,60.327,700.0
2019-03-04 11:15:00,73.75,73.95,73.75,73.95,700.0,60.3843,60.548,60.3843,60.548,700.0
2019-03-04 11:20:00,73.94,73.94,73.88,73.91,400.0,60.5398,60.5398,60.4907,60.5153,400.0
2019-03-04 11:25:00,73.99,73.99,73.88,73.88,1400.0,60.5808,60.5808,60.4907,60.4907,1400.0
2019-03-04 11:30:00,73.82,73.82,73.76,73.76,300.0,60.4416,60.4416,60.3925,60.3925,300.0
2019-03-04 11:35:00,73.64,73.79,73.64,73.78,900.0,60.2942,60.417,60.2942,60.4088,900.0
2019-03-04 11:40:00,73.79,73.8,73.71,73.71,1100.0,60.417,60.4252,60.3515,60.3515,1100.0
2019-03-04 11:45:00,73.71,73.71,73.62,73.68,500.0,60.3515,60.3515,60.2778,60.327,500.0
2019-03-04 11:50:00,73.68,73.72,73.66,73.68,800.0,60.327,60.3597,60.3106,60.327,800.0
2019-03-04 11:55:00,73.62,73.65,73.62,73.64,500.0,60.2778,60.3024,60.2778,60.2942,500.0
2019-03-04 12:00:00,73.63,73.72,73.62,73.72,927.0,60.286,60.3597,60.2778,60.3597,927.0
2019-03-04 12:05:00,73.78,73.78,73.77,73.77,200.0,60.4088,60.4088,60.4007,60.4007,200.0
2019-03-04 12:10:00,73.77,73.77,73.7,73.7,900.0,60.4007,60.4007,60.3433,60.3433,900.0
2019-03-04 12:15:00,73.7,73.7,73.55,73.68,1000.0,60.3433,60.3433,60.2205,60.327,1000.0
2019-03-04 12:20:00,73.64,73.64,73.61,73.61,200.0,60.2942,60.2942,60.2697,60.2697,200.0
2019-03-04 12:25:00,73.73,73.74,73.71,73.74,400.0,60.3679,60.3761,60.3515,60.3761,400.0
2019-03-04 12:30:00,73.75,73.75,73.75,73.75,200.0,60.3843,60.3843,60.3843,60.3843,200.0
2019-03-04 12:35:00,73.79,73.8,73.78,73.8,400.0,60.417,60.4252,60.4088,60.4252,400.0
2019-03-04 12:40:00,73.81,73.86,73.8,73.82,1900.0,60.4334,60.4743,60.4252,60.4416,1900.0
2019-03-04 12:45:00,73.8,73.82,73.79,73.82,596.0,60.4252,60.4416,60.417,60.4416,596.0
2019-03-04 12:50:00,73.92,73.92,73.83,73.83,600.0,60.5235,60.5235,60.4498,60.4498,600.0
2019-03-04 12:55:00,73.74,73.8,73.74,73.77,700.0,60.3761,60.4252,60.3761,60.4007,700.0
2019-03-04 13:00:00,73.72,73.73,73.71,73.73,400.0,60.3597,60.3679,60.3515,60.3679,400.0
2019-03-04 13:05:00,73.75,73.75,73.74,73.75,300.0,60.3843,60.3843,60.3761,60.3843,300.0
2019-03-04 13:10:00,73.81,73.85,73.81,73.84,400.0,60.4334,60.4662,60.4334,60.458,400.0
2019-03-04 13:15:00,73.83,73.83,73.83,73.83,100.0,60.4498,60.4498,60.4498,60.4498,100.0
2019-03-04 13:20:00,73.86,73.91,73.86,73.91,500.0,60.4743,60.5153,60.4743,60.5153,500.0
2019-03-04 13:25:00,73.91,73.91,73.87,73.88,1800.0,60.5153,60.5153,60.4825,60.4907,1800.0
2019-03-04 13:30:00,73.86,73.87,73.83,73.87,1600.0,60.4743,60.4825,60.4498,60.4825,1600.0
2019-03-04 13:35:00,73.84,73.88,73.84,73.88,800.0,60.458,60.4907,60.458,60.4907,800.0
2019-03-04 13:40:00,73.88,73.94,73.87,73.94,1026.0,60.4907,60.5398,60.4825,60.5398,1026.0
2019-03-04 13:45:00,73.95,73.95,73.89,73.92,1344.0,60.548,60.548,60.4989,60.5235,1344.0
2019-03-04 13:50:00,73.87,73.9,73.85,73.88,1200.0,60.4825,60.5071,60.4662,60.4907,1200.0
2019-03-04 13:55:00,73.87,73.89,73.87,73.89,600.0,60.4825,60.4989,60.4825,60.4989,600.0
2019-03-04 14:00:00,73.88,73.92,73.88,73.9,1304.0,60.4907,60.5235,60.4907,60.5071,1304.0
2019-03-04 14:05:00,73.88,73.92,73.88,73.92,1000.0,60.4907,60.5235,60.4907,60.5235,1000.0
2019-03-04 14:10:00,73.91,73.96,73.89,73.91,1439.0,60.5153,60.5562,60.4989,60.5153,1439.0
2019-03-04 14:15:00,73.88,73.91,73.88,73.91,2300.0,60.4907,60.5153,60.4907,60.5153,2300.0
2019-03-04 14:20:00,73.92,73.94,73.9,73.92,1588.0,60.5235,60.5398,60.5071,60.5235,1588.0
2019-03-04 14:25:00,73.96,74.01,73.96,74.01,900.0,60.5562,60.5972,60.5562,60.5972,900.0
2019-03-04 14:30:00,74.02,74.02,74.0,74.02,1800.0,60.6053,60.6053,60.589,60.6053,1800.0
2019-03-04 14:35:00,74.03,74.05,74.0,74.04,1300.0,60.6135,60.6299,60.589,60.6217,1300.0
2019-03-04 14:40:00,74.06,74.07,74.03,74.07,2054.0,60.6381,60.6463,60.6135,60.6463,2054.0
2019-03-04 14:45:00,74.08,74.1,74.07,74.07,400.0,60.6545,60.6708,60.6463,60.6463,400.0
2019-03-04 14:50:00,74.07,74.14,74.07,74.13,1366.0,60.6463,60.7036,60.6463,60.6954,1366.0
2019-03-04 14:55:00,74.15,74.17,74.11,74.16,1200.0,60.7118,60.7282,60.679,60.72,1200.0
2019-03-04 15:00:00,74.12,74.12,74.07,74.07,1400.0,60.6872,60.6872,60.6463,60.6463,1400.0
2019-03-04 15:05:00,74.04,74.14,74.03,74.13,2000.0,60.6217,60.7036,60.6135,60.6954,2000.0
2019-03-04 15:10:00,74.15,74.22,74.15,74.16,1241.0,60.7118,60.7691,60.7118,60.72,1241.0
2019-03-04 15:15:00,74.17,74.22,74.14,74.21,1800.0,60.7282,60.7691,60.7036,60.7609,1800.0
2019-03-04 15:20:00,74.26,74.34,74.26,74.34,2000.0,60.8019,60.8674,60.8019,60.8674,2000.0
2019-03-04 15:25:00,74.34,74.4,74.32,74.32,2265.0,60.8674,60.9165,60.851,60.851,2265.0
2019-03-04 15:30:00,74.3,74.6,74.29,74.6,3610.0,60.8346,61.0802,60.8264,61.0802,3610.0
2019-03-04 15:35:00,74.59,74.61,74.53,74.54,3300.0,61.072,61.0884,61.0229,61.0311,3300.0
2019-03-04 15:40:00,74.53,74.69,74.53,74.68,2967.0,61.0229,61.1539,61.0229,61.1457,2967.0
2019-03-04 15:45:00,74.7,74.71,74.53,74.56,3600.0,61.1621,61.1703,61.0229,61.0475,3600.0
2019-03-04 15:50:00,74.6,74.68,74.55,74.65,6834.0,61.0802,61.1457,61.0393,61.1212,6834.0
2019-03-04 15:55:00,74.66,74.67,74.5,74.5,9142.0,61.1294,61.1375,60.9984,60.9984,9142.0
2019-03-05 09:30:00,74.8,75.17,74.78,75.09,2400.0,61.244,61.5469,61.2276,61.4814,2400.0
2019-03-05 09:35:00,75.0,75.01,74.67,74.67,4500.0,61.4077,61.4159,61.1375,61.1375,4500.0
2019-03-05 09:40:00,74.87,75.04,74.87,75.03,1600.0,61.3013,61.4405,61.3013,61.4323,1600.0
2019-03-05 09:45:00,75.05,75.17,74.98,75.17,2241.0,61.4487,61.5469,61.3914,61.5469,2241.0
2019-03-05 09:50:00,75.2,75.31,75.19,75.27,1760.0,61.5715,61.6616,61.5633,61.6288,1760.0
2019-03-05 09:55:00,75.21,75.33,75.21,75.26,600.0,61.5797,61.6779,61.5797,61.6206,600.0
2019-03-05 10:00:00,75.24,75.24,75.03,75.03,1832.0,61.6042,61.6042,61.4323,61.4323,1832.0
2019-03-05 10:05:00,75.04,75.04,74.86,74.86,1800.0,61.4405,61.4405,61.2931,61.2931,1800.0
2019-03-05 10:10:00,74.87,74.88,74.72,74.72,1900.0,61.3013,61.3095,61.1785,61.1785,1900.0
2019-03-05 10:15:00,74.73,74.85,74.73,74.85,1100.0,61.1867,61.2849,61.1867,61.2849,1100.0
2019-03-05 10:20:00,74.96,74.97,74.93,74.97,600.0,61.375,61.3832,61.3504,61.3832,600.0
2019-03-05 10:25:00,75.01,75.01,74.95,74.95,300.0,61.4159,61.4159,61.3668,61.3668,300.0
2019-03-05 10:30:00,75.0,75.12,75.0,75.08,900.0,61.4077,61.506,61.4077,61.4732,900.0
2019-03-05 10:35:00,75.05,75.05,75.02,75.05,1500.0,61.4487,61.4487,61.4241,61.4487,1500.0
2019-03-05 10:40:00,75.1,75.16,75.1,75.15,900.0,61.4896,61.5387,61.4896,61.5306,900.0
2019-03-05 10:45:00,75.13,75.13,75.08,75.11,600.0,61.5142,61.5142,61.4732,61.4978,600.0
2019-03-05 10:50:00,75.1,75.16,75.08,75.16,1300.0,61.4896,61.5387,61.4732,61.5387,1300.0
2019-03-05 10:55:00,75.09,75.09,74.99,74.99,600.0,61.4814,61.4814,61.3996,61.3996,600.0
2019-03-05 11:00:00,75.05,75.15,75.03,75.15,600.0,61.4487,61.5306,61.4323,61.5306,600.0
2019-03-05 11:05:00,75.19,75.19,75.12,75.12,800.0,61.5633,61.5633,61.506,61.506,800.0
2019-03-05 11:10:00,75.16,75.16,75.14,75.14,510.0,61.5387,61.5387,61.5224,61.5224,510.0
2019-03-05 11:15:00,75.14,75.21,75.14,75.17,1100.0,61.5224,61.5797,61.5224,61.5469,1100.0
2019-03-05 11:20:00,75.18,75.22,75.16,75.19,1600.0,61.5551,61.5879,61.5387,61.5633,1600.0
2019-03-05 11:25:00,75.19,75.19,75.16,75.17,700.0,61.5633,61.5633,61.5387,61.5469,700.0
2019-03-05 11:30:00,75.15,75.16,75.13,75.14,1151.0,61.5306,61.5387,61.5142,61.5224,1151.0
2019-03-05 11:35:00,75.12,75.12,75.08,75.1,500.0,61.506,61.506,61.4732,61.4896,500.0
2019-03-05 11:40:00,75.12,75.13,75.05,75.07,1000.0,61.506,61.5142,61.4487,61.4651,1000.0
2019-03-05 11:45:00,75.07,75.07,75.02,75.07,800.0,61.4651,61.4651,61.4241,61.4651,800.0
2019-03-05 11:50:00,75.07,75.08,75.04,75.05,1100.0,61.4651,61.4732,61.4405,61.4487,1100.0
2019-03-05 11:55:00,75.05,75.14,75.05,75.13,1400.0,61.4487,61.5224,61.4487,61.5142,1400.0
2019-03-05 12:00:00,75.12,75.16,75.12,75.13,1507.0,61.506,61.5387,61.506,61.5142,1507.0
2019-03-05 12:05:00,75.08,75.08,75.06,75.07,700.0,61.4732,61.4732,61.4569,61.4651,700.0
2019-03-05 12:10:00,75.04,75.08,75.03,75.08,700.0,61.4405,61.4732,61.4323,61.4732,700.0
2019-03-05 12:15:00,75.07,75.09,75.07,75.09,597.0,61.4651,61.4814,61.4651,61.4814,597.0
2019-03-05 12:20:00,75.09,75.1,75.07,75.07,900.0,61.4814,61.4896,61.4651,61.4651,900.0
2019-03-05 12:25:00,75.06,75.06,75.01,75.02,1367.0,61.4569,61.4569,61.4159,61.4241,1367.0
2019-03-05 12:30:00,75.02,75.04,74.89,74.89,1800.0,61.4241,61.4405,61.3177,61.3177,1800.0
2019-03-05 12:35:00,74.82,74.87,74.81,74.81,1300.0,61.2604,61.3013,61.2522,61.2522,1300.0
2019-03-05 12:40:00,74.76,74.78,74.76,74.78,600.0,61.2112,61.2276,61.2112,61.2276,600.0
2019-03-05 12:45:00,74.78,74.81,74.73,74.73,2200.0,61.2276,61.2522,61.1867,61.1867,2200.0
2019-03-05 12:50:00,74.73,74.86,74.73,74.86,1400.0,61.1867,61.2931,61.1867,61.2931,1400.0
2019-03-05 12:55:00,74.87,74.87,74.74,74.75,1729.0,61.3013,61.3013,61.1949,61.203,1729.0
2019-03-05 13:00:00,74.75,74.78,74.71,74.78,1689.0,61.203,61.2276,61.1703,61.2276,1689.0
2019-03-05 13:05:00,74.79,74.79,74.72,74.76,1300.0,61.2358,61.2358,61.1785,61.2112,1300.0
2019-03-05 13:10:00,74.81,74.85,74.81,74.82,1100.0,61.2522,61.2849,61.2522,61.2604,1100.0
2019-03-05 13:15:00,74.83,74.84,74.73,74.73,1090.0,61.2686,61.2767,61.1867,61.1867,1090.0
2019-03-05 13:20:00,74.73,74.76,74.68,74.68,1800.0,61.1867,61.2112,61.1457,61.1457,1800.0
2019-03-05 13:25:00,74.66,74.66,74.66,74.66,500.0,61.1294,61.1294,61.1294,61.1294,500.0
2019-03-05 13:30:00,74.63,74.64,74.59,74.61,1200.0,61.1048,61.113,61.072,61.0884,1200.0
2019-03-05 13:35:00,74.63,74.67,74.63,74.67,1800.0,61.1048,61.1375,61.1048,61.1375,1800.0
2019-03-05 13:40:00,74.69,74.71,74.68,74.68,1000.0,61.1539,61.1703,61.1457,61.1457,1000.0
2019-03-05 13:45:00,74.7,74.75,74.7,74.75,1400.0,61.1621,61.203,61.1621,61.203,1400.0
2019-03-05 13:50:00,74.77,74.79,74.77,74.78,800.0,61.2194,61.2358,61.2194,61.2276,800.0
2019-03-05 13:55:00,74.77,74.82,74.77,74.78,1545.0,61.2194,61.2604,61.2194,61.2276,1545.0
2019-03-05 14:00:00,74.78,74.81,74.78,74.8,1100.0,61.2276,61.2522,61.2276,61.244,1100.0
2019-03-05 14:05:00,74.79,74.81,74.79,74.8,1830.0,61.2358,61.2522,61.2358,61.244,1830.0
2019-03-05 14:10:00,74.79,74.79,74.76,74.76,500.0,61.2358,61.2358,61.2112,61.2112,500.0
2019-03-05 14:15:00,74.77,74.8,74.77,74.8,1388.0,61.2194,61.244,61.2194,61.244,1388.0
2019-03-05 14:20:00,74.83,74.9,74.83,74.89,800.0,61.2686,61.3259,61.2686,61.3177,800.0
2019-03-05 14:25:00,74.89,74.95,74.89,74.91,1600.0,61.3177,61.3668,61.3177,61.3341,1600.0
2019-03-05 14:30:00,74.89,74.93,74.89,74.9,800.0,61.3177,61.3504,61.3177,61.3259,800.0
2019-03-05 14:35:00,74.9,74.92,74.85,74.86,1505.0,61.3259,61.3422,61.2849,61.2931,1505.0
2019-03-05 14:40:00,74.88,75.0,74.88,75.0,2192.0,61.3095,61.4077,61.3095,61.4077,2192.0
2019-03-05 14:45:00,75.01,75.02,74.93,74.94,1357.0,61.4159,61.4241,61.3504,61.3586,1357.0
2019-03-05 14:50:00,74.94,74.95,74.94,74.95,2165.0,61.3586,61.3668,61.3586,61.3668,2165.0
2019-03-05 14:55:00,74.95,75.0,74.95,74.97,1607.0,61.3668,61.4077,61.3668,61.3832,1607.0
2019-03-05 15:00:00,74.97,74.97,74.89,74.92,1600.0,61.3832,61.3832,61.3177,61.3422,1600.0
2019-03-05 15:05:00,74.93,74.94,74.92,74.93,2428.0,61.3504,61.3586,61.3422,61.3504,2428.0
2019-03-05 15:10:00,74.93,74.96,74.91,74.91,2137.0,61.3504,61.375,61.3341,61.3341,2137.0
2019-03-05 15:15:00,74.91,74.94,74.91,74.94,1998.0,61.3341,61.3586,61.3341,61.3586,1998.0
2019-03-05 15:20:00,74.94,74.94,74.86,74.87,1439.0,61.3586,61.3586,61.2931,61.3013,1439.0
2019-03-05 15:25:00,74.89,74.89,74.83,74.86,1400.0,61.3177,61.3177,61.2686,61.2931,1400.0
2019-03-05 15:30:00,74.86,74.94,74.86,74.88,3646.0,61.2931,61.3586,61.2931,61.3095,3646.0
2019-03-05 15:35:00,74.89,74.92,74.85,74.91,3234.0,61.3177,61.3422,61.2849,61.3341,3234.0
2019-03-05 15:40:00,74.91,74.95,74.91,74.93,5049.0,61.3341,61.3668,61.3341,61.3504,5049.0
2019-03-05 15:45:00,74.93,74.98,74.92,74.98,2528.0,61.3504,61.3914,61.3422,61.3914,2528.0
2019-03-05 15:50:00,75.03,75.07,74.96,74.96,5057.0,61.4323,61.4651,61.375,61.375,5057.0
2019-03-05 15:55:00,74.96,75.0,74.88,74.88,8875.0,61.375,61.4077,61.3095,61.3095,8875.0
2019-03-06 09:30:00,74.89,74.93,74.65,74.65,500.0,61.3177,61.3504,61.1212,61.1212,500.0
2019-03-06 09:35:00,74.68,74.83,74.68,74.83,1274.0,61.1457,61.2686,61.1457,61.2686,1274.0
2019-03-06 09:40:00,74.79,74.82,74.67,74.82,1300.0,61.2358,61.2604,61.1375,61.2604,1300.0
2019-03-06 09:45:00,74.88,75.01,74.83,74.88,6615.0,61.3095,61.4159,61.2686,61.3095,6615.0
2019-03-06 09:50:00,74.85,74.85,74.69,74.73,1400.0,61.2849,61.2849,61.1539,61.1867,1400.0
2019-03-06 09:55:00,74.75,74.82,74.75,74.81,1425.0,61.203,61.2604,61.203,61.2522,1425.0
2019-03-06 10:00:00,74.78,74.78,74.67,74.67,818.0,61.2276,61.2276,61.1375,61.1375,818.0
2019-03-06 10:05:00,74.72,74.81,74.72,74.79,991.0,61.1785,61.2522,61.1785,61.2358,991.0
2019-03-06 10:10:00,74.72,74.83,74.72,74.8,6400.0,61.1785,61.2686,61.1785,61.244,6400.0
2019-03-06 10:15:00,74.81,74.81,74.72,74.77,1300.0,61.2522,61.2522,61.1785,61.2194,1300.0
2019-03-06 10:20:00,74.71,74.71,74.65,74.67,1052.0,61.1703,61.1703,61.1212,61.1375,1052.0
2019-03-06 10:25:00,74.72,74.72,74.69,74.71,1200.0,61.1785,61.1785,61.1539,61.1703,1200.0
2019-03-06 10:30:00,74.7,74.7,74.52,74.54,2000.0,61.1621,61.1621,61.0147,61.0311,2000.0
2019-03-06 10:35:00,74.53,74.53,74.41,74.41,1200.0,61.0229,61.0229,60.9247,60.9247,1200.0
2019-03-06 10:40:00,74.39,74.44,74.39,74.43,700.0,60.9083,60.9492,60.9083,60.941,700.0
2019-03-06 10:45:00,74.42,74.56,74.42,74.56,3984.0,60.9329,61.0475,60.9329,61.0475,3984.0
2019-03-06 10:50:00,74.6,74.63,74.6,74.6,700.0,61.0802,61.1048,61.0802,61.0802,700.0
2019-03-06 10:55:00,74.71,74.74,74.66,74.66,1000.0,61.1703,61.1949,61.1294,61.1294,1000.0
2019-03-06 11:00:00,74.67,74.68,74.65,74.66,600.0,61.1375,61.1457,61.1212,61.1294,600.0
2019-03-06 11:05:00,74.68,74.68,74.62,74.62,400.0,61.1457,61.1457,61.0966,61.0966,400.0
2019-03-06 11:10:00,74.61,74.71,74.61,74.71,2000.0,61.0884,61.1703,61.0884,61.1703,2000.0
2019-03-06 11:15:00,74.64,74.75,74.64,74.75,2236.0,61.113,61.203,61.113,61.203,2236.0
2019-03-06 11:20:00,74.74,74.75,74.64,74.64,1400.0,61.1949,61.203,61.113,61.113,1400.0
2019-03-06 11:25:00,74.61,74.64,74.56,74.56,600.0,61.0884,61.113,61.0475,61.0475,600.0
2019-03-06 11:30:00,74.55,74.58,74.54,74.58,800.0,61.0393,61.0639,61.0311,61.0639,800.0
2019-03-06 11:35:00,74.58,74.59,74.54,74.58,1079.0,61.0639,61.072,61.0311,61.0639,1079.0
2019-03-06 11:40:00,74.61,74.64,74.61,74.64,499.0,61.0884,61.113,61.0884,61.113,499.0
2019-03-06 11:45:00,74.66,74.69,74.66,74.67,1232.0,61.1294,61.1539,61.1294,61.1375,1232.0
2019-03-06 11:50:00,74.63,74.63,74.63,74.63,100.0,61.1048,61.1048,61.1048,61.1048,100.0
2019-03-06 11:55:00,74.67,74.74,74.64,74.74,2000.0,61.1375,61.1949,61.113,61.1949,2000.0
2019-03-06 12:00:00,74.75,74.87,74.75,74.86,900.0,61.203,61.3013,61.203,61.2931,900.0
2019-03-06 12:05:00,74.89,74.97,74.89,74.97,600.0,61.3177,61.3832,61.3177,61.3832,600.0
2019-03-06 12:10:00,74.89,74.89,74.68,74.68,3499.0,61.3177,61.3177,61.1457,61.1457,3499.0
2019-03-06 12:15:00,74.65,74.65,74.49,74.49,3899.0,61.1212,61.1212,60.9902,60.9902,3899.0
2019-03-06 12:20:00,74.5,74.52,74.45,74.47,4100.0,60.9984,61.0147,60.9574,60.9738,4100.0
2019-03-06 12:25:00,74.46,74.46,74.37,74.38,700.0,60.9656,60.9656,60.8919,60.9001,700.0
2019-03-06 12:30:00,74.39,74.44,74.39,74.44,600.0,60.9083,60.9492,60.9083,60.9492,600.0
2019-03-06 12:35:00,74.47,74.47,74.43,74.43,500.0,60.9738,60.9738,60.941,60.941,500.0
2019-03-06 12:40:00,74.4,74.4,74.35,74.4,700.0,60.9165,60.9165,60.8755,60.9165,700.0
2019-03-06 12:45:00,74.38,74.4,74.35,74.36,1500.0,60.9001,60.9165,60.8755,60.8837,1500.0
2019-03-06 12:50:00,74.39,74.41,74.37,74.37,300.0,60.9083,60.9247,60.8919,60.8919,300.0
2019-03-06 12:55:00,74.38,74.38,74.34,74.34,900.0,60.9001,60.9001,60.8674,60.8674,900.0
2019-03-06 13:00:00,74.36,74.36,74.32,74.33,500.0,60.8837,60.8837,60.851,60.8592,500.0
2019-03-06 13:05:00,74.32,74.35,74.31,74.31,400.0,60.851,60.8755,60.8428,60.8428,400.0
2019-03-06 13:10:00,74.27,74.27,74.22,74.25,1100.0,60.81,60.81,60.7691,60.7937,1100.0
2019-03-06 13:15:00,74.26,74.29,74.26,74.27,600.0,60.8019,60.8264,60.8019,60.81,600.0
2019-03-06 13:20:00,74.18,74.23,74.17,74.23,1400.0,60.7364,60.7773,60.7282,60.7773,1400.0
2019-03-06 13:25:00,74.22,74.28,74.22,74.26,1100.0,60.7691,60.8182,60.7691,60.8019,1100.0
2019-03-06 13:30:00,74.29,74.3,74.28,74.29,700.0,60.8264,60.8346,60.8182,60.8264,700.0
2019-03-06 13:35:00,74.27,74.36,74.27,74.36,600.0,60.81,60.8837,60.81,60.8837,600.0
2019-03-06 13:40:00,74.39,74.4,74.35,74.38,5700.0,60.9083,60.9165,60.8755,60.9001,5700.0
2019-03-06 13:45:00,74.32,74.34,74.32,74.32,500.0,60.851,60.8674,60.851,60.851,500.0
2019-03-06 13:50:00,74.28,74.28,74.22,74.22,600.0,60.8182,60.8182,60.7691,60.7691,600.0
2019-03-06 13:55:00,74.24,74.27,74.2,74.26,1000.0,60.7855,60.81,60.7527,60.8019,1000.0
2019-03-06 14:00:00,74.29,74.29,74.27,74.27,400.0,60.8264,60.8264,60.81,60.81,400.0
2019-03-06 14:05:00,74.28,74.28,74.28,74.28,100.0,60.8182,60.8182,60.8182,60.8182,100.0
2019-03-06 14:10:00,74.28,74.32,74.28,74.31,700.0,60.8182,60.851,60.8182,60.8428,700.0
2019-03-06 14:15:00,74.39,74.39,74.35,74.35,500.0,60.9083,60.9083,60.8755,60.8755,500.0
2019-03-06 14:20:00,74.36,74.42,74.36,74.42,500.0,60.8837,60.9329,60.8837,60.9329,500.0
2019-03-06 14:25:00,74.44,74.45,74.44,74.45,400.0,60.9492,60.9574,60.9492,60.9574,400.0
2019-03-06 14:30:00,74.42,74.42,74.37,74.37,778.0,60.9329,60.9329,60.8919,60.8919,778.0
2019-03-06 14:35:00,74.37,74.37,74.36,74.36,400.0,60.8919,60.8919,60.8837,60.8837,400.0
2019-03-06 14:40:00,74.36,74.36,74.35,74.36,1000.0,60.8837,60.8837,60.8755,60.8837,1000.0
2019-03-06 14:45:00,74.35,74.38,74.35,74.38,1038.0,60.8755,60.9001,60.8755,60.9001,1038.0
2019-03-06 14:50:00,74.39,74.44,74.39,74.39,800.0,60.9083,60.9492,60.9083,60.9083,800.0
2019-03-06 14:55:00,74.44,74.48,74.43,74.44,500.0,60.9492,60.982,60.941,60.9492,500.0
2019-03-06 15:00:00,74.44,74.52,74.44,74.45,1200.0,60.9492,61.0147,60.9492,60.9574,1200.0
2019-03-06 15:05:00,74.45,74.49,74.45,74.48,1000.0,60.9574,60.9902,60.9574,60.982,1000.0
2019-03-06 15:10:00,74.47,74.48,74.39,74.39,1841.0,60.9738,60.982,60.9083,60.9083,1841.0
2019-03-06 15:15:00,74.39,74.39,74.37,74.37,300.0,60.9083,60.9083,60.8919,60.8919,300.0
2019-03-06 15:20:00,74.43,74.47,74.43,74.47,600.0,60.941,60.9738,60.941,60.9738,600.0
2019-03-06 15:25:00,74.5,74.5,74.47,74.47,522.0,60.9984,60.9984,60.9738,60.9738,522.0
2019-03-06 15:30:00,74.48,74.58,74.48,74.58,1800.0,60.982,61.0639,60.982,61.0639,1800.0
2019-03-06 15:35:00,74.61,74.61,74.57,74.61,5972.0,61.0884,61.0884,61.0557,61.0884,5972.0
2019-03-06 15:40:00,74.61,74.65,74.57,74.57,1600.0,61.0884,61.1212,61.0557,61.0557,1600.0
2019-03-06 15:45:00,74.55,74.56,74.48,74.5,2498.0,61.0393,61.0475,60.982,60.9984,2498.0
2019-03-06 15:50:00,74.54,74.56,74.47,74.47,6790.0,61.0311,61.0475,60.9738,60.9738,6790.0
2019-03-06 15:55:00,74.45,74.49,74.32,74.32,4851.0,60.9574,60.9902,60.851,60.851,4851.0
2019-03-07 09:30:00,74.61,74.84,74.61,74.7,800.0,61.0884,61.2767,61.0884,61.1621,800.0
2019-03-07 09:35:00,75.05,75.23,74.99,75.23,400.0,61.4487,61.5961,61.3996,61.5961,400.0
2019-03-07 09:40:00,75.21,75.21,75.21,75.21,100.0,61.5797,61.5797,61.5797,61.5797,100.0
2019-03-07 09:45:00,75.1,75.1,75.1,75.1,515.0,61.4896,61.4896,61.4896,61.4896,515.0
2019-03-07 09:50:00,75.06,75.15,75.02,75.15,828.0,61.4569,61.5306,61.4241,61.5306,828.0
2019-03-07 09:55:00,75.1,75.22,75.03,75.21,700.0,61.4896,61.5879,61.4323,61.5797,700.0
2019-03-07 10:00:00,75.27,75.29,75.27,75.29,200.0,61.6288,61.6452,61.6288,61.6452,200.0
2019-03-07 10:05:00,75.42,75.46,75.38,75.38,800.0,61.7516,61.7844,61.7189,61.7189,800.0
2019-03-07 10:10:00,75.25,75.27,75.25,75.27,300.0,61.6124,61.6288,61.6124,61.6288,300.0
2019-03-07 10:15:00,75.27,75.27,75.27,75.27,0.0,61.6288,61.6288,61.6288,61.6288,0.0
2019-03-07 10:20:00,75.02,75.07,75.02,75.06,600.0,61.4241,61.4651,61.4241,61.4569,600.0
2019-03-07 10:25:00,75.02,75.02,75.01,75.01,200.0,61.4241,61.4241,61.4159,61.4159,200.0
2019-03-07 10:30:00,75.06,75.06,74.94,74.94,200.0,61.4569,61.4569,61.3586,61.3586,200.0
2019-03-07 10:35:00,74.94,75.09,74.94,75.09,800.0,61.3586,61.4814,61.3586,61.4814,800.0
2019-03-07 10:40:00,75.08,75.15,75.08,75.11,1900.0,61.4732,61.5306,61.4732,61.4978,1900.0
2019-03-07 10:45:00,75.15,75.23,75.15,75.23,800.0,61.5306,61.5961,61.5306,61.5961,800.0
2019-03-07 10:50:00,75.24,75.26,75.18,75.19,1400.0,61.6042,61.6206,61.5551,61.5633,1400.0
2019-03-07 10:55:00,75.17,75.21,75.16,75.17,1200.0,61.5469,61.5797,61.5387,61.5469,1200.0
2019-03-07 11:00:00,75.19,75.27,75.16,75.18,1200.0,61.5633,61.6288,61.5387,61.5551,1200.0
2019-03-07 11:05:00,75.24,75.24,75.17,75.24,600.0,61.6042,61.6042,61.5469,61.6042,600.0
2019-03-07 11:10:00,75.19,75.19,75.11,75.11,800.0,61.5633,61.5633,61.4978,61.4978,800.0
2019-03-07 11:15:00,75.04,75.06,75.04,75.04,700.0,61.4405,61.4569,61.4405,61.4405,700.0
2019-03-07 11:20:00,74.99,74.99,74.94,74.95,800.0,61.3996,61.3996,61.3586,61.3668,800.0
2019-03-07 11:25:00,74.99,75.04,74.98,75.04,1326.0,61.3996,61.4405,61.3914,61.4405,1326.0
2019-03-07 11:30:00,75.04,75.1,75.01,75.1,1330.0,61.4405,61.4896,61.4159,61.4896,1330.0
2019-03-07 11:35:00,75.06,75.06,75.0,75.01,700.0,61.4569,61.4569,61.4077,61.4159,700.0
2019-03-07 11:40:00,75.0,75.01,74.96,75.01,900.0,61.4077,61.4159,61.375,61.4159,900.0
2019-03-07 11:45:00,75.0,75.0,74.95,75.0,800.0,61.4077,61.4077,61.3668,61.4077,800.0
2019-03-07 11:50:00,75.01,75.13,75.01,75.12,1500.0,61.4159,61.5142,61.4159,61.506,1500.0
2019-03-07 11:55:00,75.09,75.09,75.02,75.02,400.0,61.4814,61.4814,61.4241,61.4241,400.0
2019-03-07 12:00:00,75.03,75.03,74.91,74.91,800.0,61.4323,61.4323,61.3341,61.3341,800.0
2019-03-07 12:05:00,74.92,75.0,74.92,75.0,700.0,61.3422,61.4077,61.3422,61.4077,700.0
2019-03-07 12:10:00,75.0,75.02,75.0,75.02,2333.0,61.4077,61.4241,61.4077,61.4241,2333.0
2019-03-07 12:15:00,75.03,75.03,75.03,75.03,200.0,61.4323,61.4323,61.4323,61.4323,200.0
2019-03-07 12:20:00,75.04,75.04,74.97,75.03,600.0,61.4405,61.4405,61.3832,61.4323,600.0
2019-03-07 12:25:00,75.07,75.07,75.07,75.07,400.0,61.4651,61.4651,61.4651,61.4651,400.0
2019-03-07 12:30:00,75.1,75.12,75.04,75.12,742.0,61.4896,61.506,61.4405,61.506,742.0
2019-03-07 12:35:00,75.13,75.13,75.11,75.11,400.0,61.5142,61.5142,61.4978,61.4978,400.0
2019-03-07 12:40:00,75.14,75.21,75.12,75.21,1300.0,61.5224,61.5797,61.506,61.5797,1300.0
2019-03-07 12:45:00,75.22,75.27,75.21,75.27,500.0,61.5879,61.6288,61.5797,61.6288,500.0
2019-03-07 12:50:00,75.26,75.29,75.24,75.29,600.0,61.6206,61.6452,61.6042,61.6452,600.0
2019-03-07 12:55:00,75.31,75.31,75.28,75.28,900.0,61.6616,61.6616,61.637,61.637,900.0
2019-03-07 13:00:00,75.25,75.29,75.24,75.29,700.0,61.6124,61.6452,61.6042,61.6452,700.0
2019-03-07 13:05:00,75.28,75.32,75.28,75.32,200.0,61.637,61.6697,61.637,61.6697,200.0
2019-03-07 13:10:00,75.26,75.36,75.26,75.35,800.0,61.6206,61.7025,61.6206,61.6943,800.0
2019-03-07 13:15:00,75.36,75.36,75.35,75.35,200.0,61.7025,61.7025,61.6943,61.6943,200.0
2019-03-07 13:20:00,75.31,75.32,75.29,75.3,500.0,61.6616,61.6697,61.6452,61.6534,500.0
2019-03-07 13:25:00,75.35,75.35,75.35,75.35,200.0,61.6943,61.6943,61.6943,61.6943,200.0
2019-03-07 13:30:00,75.33,75.33,75.27,75.28,1300.0,61.6779,61.6779,61.6288,61.637,1300.0
2019-03-07 13:35:00,75.27,75.33,75.27,75.33,500.0,61.6288,61.6779,61.6288,61.6779,500.0
2019-03-07 13:40:00,75.34,75.39,75.34,75.34,2700.0,61.6861,61.7271,61.6861,61.6861,2700.0
2019-03-07 13:45:00,75.33,75.38,75.33,75.37,700.0,61.6779,61.7189,61.6779,61.7107,700.0
2019-03-07 13:50:00,75.37,75.39,75.36,75.39,900.0,61.7107,61.7271,61.7025,61.7271,900.0
2019-03-07 13:55:00,75.37,75.37,75.34,75.36,600.0,61.7107,61.7107,61.6861,61.7025,600.0
2019-03-07 14:00:00,75.36,75.36,75.3,75.31,941.0,61.7025,61.7025,61.6534,61.6616,941.0
2019-03-07 14:05:00,75.28,75.28,75.2,75.2,1354.0,61.637,61.637,61.5715,61.5715,1354.0
2019-03-07 14:10:00,75.21,75.25,75.21,75.25,1151.0,61.5797,61.6124,61.5797,61.6124,1151.0
2019-03-07 14:15:00,75.25,75.25,75.13,75.15,1845.0,61.6124,61.6124,61.5142,61.5306,1845.0
2019-03-07 14:20:00,75.13,75.16,75.12,75.15,1100.0,61.5142,61.5387,61.506,61.5306,1100.0
2019-03-07 14:25:00,75.15,75.2,75.14,75.18,2000.0,61.5306,61.5715,61.5224,61.5551,2000.0
2019-03-07 14:30:00,75.18,75.2,75.14,75.14,3022.0,61.5551,61.5715,61.5224,61.5224,3022.0
2019-03-07 14:35:00,75.14,75.19,75.14,75.18,1867.0,61.5224,61.5633,61.5224,61.5551,1867.0
2019-03-07 14:40:00,75.19,75.22,75.19,75.22,718.0,61.5633,61.5879,61.5633,61.5879,718.0
2019-03-07 14:45:00,75.19,75.19,75.12,75.13,922.0,61.5633,61.5633,61.506,61.5142,922.0
2019-03-07 14:50:00,75.13,75.22,75.13,75.16,2400.0,61.5142,61.5879,61.5142,61.5387,2400.0
2019-03-07 14:55:00,75.22,75.25,75.19,75.19,800.0,61.5879,61.6124,61.5633,61.5633,800.0
2019-03-07 15:00:00,75.17,75.21,75.13,75.17,2900.0,61.5469,61.5797,61.5142,61.5469,2900.0
2019-03-07 15:05:00,75.21,75.25,75.21,75.23,700.0,61.5797,61.6124,61.5797,61.5961,700.0
2019-03-07 15:10:00,75.2,75.26,75.2,75.26,500.0,61.5715,61.6206,61.5715,61.6206,500.0
2019-03-07 15:15:00,75.25,75.26,75.22,75.26,1437.0,61.6124,61.6206,61.5879,61.6206,1437.0
2019-03-07 15:20:00,75.24,75.29,75.24,75.26,1169.0,61.6042,61.6452,61.6042,61.6206,1169.0
2019-03-07 15:25:00,75.27,75.27,75.09,75.09,1200.0,61.6288,61.6288,61.4814,61.4814,1200.0
2019-03-07 15:30:00,75.11,75.11,75.07,75.11,2329.0,61.4978,61.4978,61.4651,61.4978,2329.0
2019-03-07 15:35:00,75.12,75.15,75.08,75.15,4952.0,61.506,61.5306,61.4732,61.5306,4952.0
2019-03-07 15:40:00,75.15,75.15,75.0,75.0,6196.0,61.5306,61.5306,61.4077,61.4077,6196.0
2019-03-07 15:45:00,75.0,75.01,74.9,74.9,5931.0,61.4077,61.4159,61.3259,61.3259,5931.0
2019-03-07 15:50:00,74.87,74.87,74.77,74.84,13013.0,61.3013,61.3013,61.2194,61.2767,13013.0
2019-03-07 15:55:00,74.85,75.1,74.77,75.1,12049.0,61.2849,61.4896,61.2194,61.4896,12049.0
2019-03-08 09:30:00,75.18,75.76,75.18,75.65,3377.0,61.5551,62.03,61.5551,61.9399,3377.0
2019-03-08 09:35:00,75.72,75.72,75.41,75.5,3700.0,61.9973,61.9973,61.7434,61.8171,3700.0
2019-03-08 09:40:00,75.46,75.46,75.34,75.36,1400.0,61.7844,61.7844,61.6861,61.7025,1400.0
2019-03-08 09:45:00,75.29,75.4,75.2,75.22,2100.0,61.6452,61.7353,61.5715,61.5879,2100.0
2019-03-08 09:50:00,75.18,75.33,75.18,75.22,1200.0,61.5551,61.6779,61.5551,61.5879,1200.0
2019-03-08 09:55:00,75.25,75.3,75.15,75.15,1000.0,61.6124,61.6534,61.5306,61.5306,1000.0
2019-03-08 10:00:00,75.19,75.3,75.17,75.18,2700.0,61.5633,61.6534,61.5469,61.5551,2700.0
2019-03-08 10:05:00,75.23,75.23,75.11,75.12,700.0,61.5961,61.5961,61.4978,61.506,700.0
2019-03-08 10:10:00,75.04,75.05,74.94,74.96,1400.0,61.4405,61.4487,61.3586,61.375,1400.0
2019-03-08 10:15:00,74.9,74.9,74.59,74.59,600.0,61.3259,61.3259,61.072,61.072,600.0
2019-03-08 10:20:00,74.58,74.58,74.45,74.49,800.0,61.0639,61.0639,60.9574,60.9902,800.0
2019-03-08 10:25:00,74.47,74.61,74.47,74.61,800.0,60.9738,61.0884,60.9738,61.0884,800.0
2019-03-08 10:30:00,74.53,74.59,74.49,74.52,600.0,61.0229,61.072,60.9902,61.0147,600.0
2019-03-08 10:35:00,74.47,74.47,74.36,74.4,500.0,60.9738,60.9738,60.8837,60.9165,500.0
2019-03-08 10:40:00,74.37,74.54,74.36,74.54,1397.0,60.8919,61.0311,60.8837,61.0311,1397.0
2019-03-08 10:45:00,74.65,74.65,74.6,74.65,700.0,61.1212,61.1212,61.0802,61.1212,700.0
2019-03-08 10:50:00,74.48,74.54,74.47,74.52,505.0,60.982,61.0311,60.9738,61.0147,505.0
2019-03-08 10:55:00,74.5,74.6,74.5,74.6,500.0,60.9984,61.0802,60.9984,61.0802,500.0
2019-03-08 11:00:00,74.63,74.63,74.61,74.61,500.0,61.1048,61.1048,61.0884,61.0884,500.0
2019-03-08 11:05:00,74.63,74.64,74.6,74.6,500.0,61.1048,61.113,61.0802,61.0802,500.0
2019-03-08 11:10:00,74.59,74.59,74.56,74.56,300.0,61.072,61.072,61.0475,61.0475,300.0
2019-03-08 11:15:00,74.55,74.61,74.55,74.61,300.0,61.0393,61.0884,61.0393,61.0884,300.0
2019-03-08 11:20:00,74.6,74.6,74.57,74.57,900.0,61.0802,61.0802,61.0557,61.0557,900.0
2019-03-08 11:25:00,74.52,74.52,74.5,74.5,200.0,61.0147,61.0147,60.9984,60.9984,200.0
2019-03-08 11:30:00,74.52,74.54,74.51,74.53,600.0,61.0147,61.0311,61.0065,61.0229,600.0
2019-03-08 11:35:00,74.57,74.63,74.57,74.63,500.0,61.0557,61.1048,61.0557,61.1048,500.0
2019-03-08 11:40:00,74.67,74.67,74.66,74.66,300.0,61.1375,61.1375,61.1294,61.1294,300.0
2019-03-08 11:45:00,74.73,74.81,74.73,74.81,900.0,61.1867,61.2522,61.1867,61.2522,900.0
2019-03-08 11:50:00,74.85,74.9,74.83,74.86,700.0,61.2849,61.3259,61.2686,61.2931,700.0
2019-03-08 11:55:00,74.87,74.87,74.85,74.85,200.0,61.3013,61.3013,61.2849,61.2849,200.0
2019-03-08 12:00:00,74.67,74.67,74.57,74.57,400.0,61.1375,61.1375,61.0557,61.0557,400.0
2019-03-08 12:05:00,74.6,74.66,74.6,74.66,700.0,61.0802,61.1294,61.0802,61.1294,700.0
2019-03-08 12:10:00,74.67,74.68,74.63,74.63,400.0,61.1375,61.1457,61.1048,61.1048,400.0
2019-03-08 12:15:00,74.66,74.66,74.62,74.64,400.0,61.1294,61.1294,61.0966,61.113,400.0
2019-03-08 12:20:00,74.64,74.64,74.61,74.61,400.0,61.113,61.113,61.0884,61.0884,400.0
2019-03-08 12:25:00,74.61,74.61,74.61,74.61,0.0,61.0884,61.0884,61.0884,61.0884,0.0
2019-03-08 12:30:00,74.61,74.61,74.61,74.61,0.0,61.0884,61.0884,61.0884,61.0884,0.0
2019-03-08 12:35:00,74.66,74.66,74.63,74.63,800.0,61.1294,61.1294,61.1048,61.1048,800.0
2019-03-08 12:40:00,74.63,74.65,74.6,74.61,1200.0,61.1048,61.1212,61.0802,61.0884,1200.0
2019-03-08 12:45:00,74.64,74.64,74.64,74.64,100.0,61.113,61.113,61.113,61.113,100.0
2019-03-08 12:50:00,74.63,74.63,74.61,74.61,300.0,61.1048,61.1048,61.0884,61.0884,300.0
2019-03-08 12:55:00,74.62,74.64,74.62,74.64,200.0,61.0966,61.113,61.0966,61.113,200.0
2019-03-08 13:00:00,74.67,74.68,74.65,74.66,400.0,61.1375,61.1457,61.1212,61.1294,400.0
2019-03-08 13:05:00,74.64,74.65,74.62,74.63,900.0,61.113,61.1212,61.0966,61.1048,900.0
2019-03-08 13:10:00,74.7,74.7,74.68,74.7,600.0,61.1621,61.1621,61.1457,61.1621,600.0
2019-03-08 13:15:00,74.69,74.69,74.65,74.66,300.0,61.1539,61.1539,61.1212,61.1294,300.0
2019-03-08 13:20:00,74.65,74.65,74.63,74.63,600.0,61.1212,61.1212,61.1048,61.1048,600.0
2019-03-08 13:25:00,74.64,74.64,74.64,74.64,100.0,61.113,61.113,61.113,61.113,100.0
2019-03-08 13:30:00,74.66,74.68,74.66,74.68,400.0,61.1294,61.1457,61.1294,61.1457,400.0
2019-03-08 13:35:00,74.66,74.66,74.62,74.64,400.0,61.1294,61.1294,61.0966,61.113,400.0
2019-03-08 13:40:00,74.63,74.64,74.63,74.64,300.0,61.1048,61.113,61.1048,61.113,300.0
2019-03-08 13:45:00,74.68,74.68,74.68,74.68,200.0,61.1457,61.1457,61.1457,61.1457,200.0
2019-03-08 13:50:00,74.67,74.68,74.61,74.63,900.0,61.1375,61.1457,61.0884,61.1048,900.0
2019-03-08 13:55:00,74.64,74.64,74.63,74.63,200.0,61.113,61.113,61.1048,61.1048,200.0
2019-03-08 14:00:00,74.64,74.64,74.64,74.64,100.0,61.113,61.113,61.113,61.113,100.0
2019-03-08 14:05:00,74.62,74.66,74.62,74.66,400.0,61.0966,61.1294,61.0966,61.1294,400.0
2019-03-08 14:10:00,74.72,74.72,74.72,74.72,100.0,61.1785,61.1785,61.1785,61.1785,100.0
2019-03-08 14:15:00,74.68,74.68,74.68,74.68,500.0,61.1457,61.1457,61.1457,61.1457,500.0
2019-03-08 14:20:00,74.75,74.75,74.74,74.74,200.0,61.203,61.203,61.1949,61.1949,200.0
2019-03-08 14:25:00,74.69,74.7,74.69,74.7,400.0,61.1539,61.1621,61.1539,61.1621,400.0
2019-03-08 14:30:00,74.79,74.79,74.77,74.77,400.0,61.2358,61.2358,61.2194,61.2194,400.0
2019-03-08 14:35:00,74.76,74.76,74.7,74.7,300.0,61.2112,61.2112,61.1621,61.1621,300.0
2019-03-08 14:40:00,74.68,74.71,74.68,74.71,500.0,61.1457,61.1703,61.1457,61.1703,500.0
2019-03-08 14:45:00,74.72,74.72,74.72,74.72,200.0,61.1785,61.1785,61.1785,61.1785,200.0
2019-03-08 14:50:00,74.69,74.71,74.68,74.69,1700.0,61.1539,61.1703,61.1457,61.1539,1700.0
2019-03-08 14:55:00,74.7,74.7,74.65,74.65,700.0,61.1621,61.1621,61.1212,61.1212,700.0
2019-03-08 15:00:00,74.66,74.73,74.65,74.69,1528.0,61.1294,61.1867,61.1212,61.1539,1528.0
2019-03-08 15:05:00,74.72,74.76,74.69,74.76,1011.0,61.1785,61.2112,61.1539,61.2112,1011.0
2019-03-08 15:10:00,74.74,74.76,74.72,74.76,1041.0,61.1949,61.2112,61.1785,61.2112,1041.0
2019-03-08 15:15:00,74.82,74.82,74.77,74.78,700.0,61.2604,61.2604,61.2194,61.2276,700.0
2019-03-08 15:20:00,74.72,74.75,74.67,74.67,900.0,61.1785,61.203,61.1375,61.1375,900.0
2019-03-08 15:25:00,74.66,74.72,74.66,74.72,500.0,61.1294,61.1785,61.1294,61.1785,500.0
2019-03-08 15:30:00,74.69,74.78,74.67,74.67,900.0,61.1539,61.2276,61.1375,61.1375,900.0
2019-03-08 15:35:00,74.68,74.75,74.68,74.75,1054.0,61.1457,61.203,61.1457,61.203,1054.0
2019-03-08 15:40:00,74.72,74.82,74.71,74.82,1400.0,61.1785,61.2604,61.1703,61.2604,1400.0
2019-03-08 15:45:00,74.82,74.89,74.82,74.84,3100.0,61.2604,61.3177,61.2604,61.2767,3100.0
2019-03-08 15:50:00,74.84,74.88,74.79,74.8,5817.0,61.2767,61.3095,61.2358,61.244,5817.0
2019-03-08 15:55:00,74.81,74.96,74.79,74.93,8314.0,61.2522,61.375,61.2358,61.3504,8314.0
2019-03-11 09:30:00,75.41,75.65,75.41,75.65,1600.0,61.7434,61.9399,61.7434,61.9399,1600.0
2019-03-11 09:35:00,75.67,75.91,75.67,75.73,2505.0,61.9563,62.1528,61.9563,62.0054,2505.0
2019-03-11 09:40:00,75.77,75.87,75.76,75.87,1300.0,62.0382,62.1201,62.03,62.1201,1300.0
2019-03-11 09:45:00,75.99,76.18,75.99,76.13,3229.0,62.2183,62.3739,62.2183,62.333,3229.0
2019-03-11 09:50:00,76.12,76.12,75.96,76.01,1200.0,62.3248,62.3248,62.1938,62.2347,1200.0
2019-03-11 09:55:00,75.98,76.19,75.98,76.11,1400.0,62.2101,62.3821,62.2101,62.3166,1400.0
2019-03-11 10:00:00,76.15,76.15,75.92,75.92,909.0,62.3493,62.3493,62.161,62.161,909.0
2019-03-11 10:05:00,75.87,75.9,75.87,75.9,1000.0,62.1201,62.1446,62.1201,62.1446,1000.0
2019-03-11 10:10:00,75.91,75.98,75.91,75.93,500.0,62.1528,62.2101,62.1528,62.1692,500.0
2019-03-11 10:15:00,75.94,75.96,75.94,75.96,200.0,62.1774,62.1938,62.1774,62.1938,200.0
2019-03-11 10:20:00,75.98,76.0,75.96,75.96,500.0,62.2101,62.2265,62.1938,62.1938,500.0
2019-03-11 10:25:00,75.97,75.97,75.91,75.91,200.0,62.2019,62.2019,62.1528,62.1528,200.0
2019-03-11 10:30:00,75.89,75.89,75.84,75.84,400.0,62.1364,62.1364,62.0955,62.0955,400.0
2019-03-11 10:35:00,75.81,75.81,75.72,75.72,337.0,62.0709,62.0709,61.9973,61.9973,337.0
2019-03-11 10:40:00,75.71,75.77,75.66,75.7,500.0,61.9891,62.0382,61.9481,61.9809,500.0
2019-03-11 10:45:00,75.7,75.7,75.47,75.48,2500.0,61.9809,61.9809,61.7926,61.8008,2500.0
2019-03-11 10:50:00,75.52,75.52,75.36,75.39,1300.0,61.8335,61.8335,61.7025,61.7271,1300.0
2019-03-11 10:55:00,75.39,75.48,75.39,75.41,1100.0,61.7271,61.8008,61.7271,61.7434,1100.0
2019-03-11 11:00:00,75.41,75.44,75.26,75.44,3185.0,61.7434,61.768,61.6206,61.768,3185.0
2019-03-11 11:05:00,75.51,75.55,75.48,75.51,900.0,61.8253,61.8581,61.8008,61.8253,900.0
2019-03-11 11:10:00,75.5,75.52,75.45,75.48,1459.0,61.8171,61.8335,61.7762,61.8008,1459.0
2019-03-11 11:15:00,75.48,75.48,75.4,75.43,1955.0,61.8008,61.8008,61.7353,61.7598,1955.0
2019-03-11 11:20:00,75.5,75.57,75.5,75.57,900.0,61.8171,61.8744,61.8171,61.8744,900.0
2019-03-11 11:25:00,75.52,75.64,75.51,75.63,1800.0,61.8335,61.9318,61.8253,61.9236,1800.0
2019-03-11 11:30:00,75.65,75.66,75.58,75.59,1548.0,61.9399,61.9481,61.8826,61.8908,1548.0
2019-03-11 11:35:00,75.57,75.71,75.57,75.71,1600.0,61.8744,61.9891,61.8744,61.9891,1600.0
2019-03-11 11:40:00,75.73,75.82,75.72,75.8,2563.0,62.0054,62.0791,61.9973,62.0628,2563.0
2019-03-11 11:45:00,75.79,75.81,75.75,75.79,2400.0,62.0546,62.0709,62.0218,62.0546,2400.0
2019-03-11 11:50:00,75.8,75.83,75.75,75.83,1900.0,62.0628,62.0873,62.0218,62.0873,1900.0
2019-03-11 11:55:00,75.81,75.92,75.81,75.91,1800.0,62.0709,62.161,62.0709,62.1528,1800.0
2019-03-11 12:00:00,75.89,75.91,75.87,75.9,2234.0,62.1364,62.1528,62.1201,62.1446,2234.0
2019-03-11 12:05:00,75.89,75.91,75.88,75.89,2582.0,62.1364,62.1528,62.1283,62.1364,2582.0
2019-03-11 12:10:00,75.87,75.88,75.87,75.87,800.0,62.1201,62.1283,62.1201,62.1201,800.0
2019-03-11 12:15:00,75.85,75.89,75.83,75.89,400.0,62.1037,62.1364,62.0873,62.1364,400.0
2019-03-11 12:20:00,75.89,75.89,75.87,75.87,600.0,62.1364,62.1364,62.1201,62.1201,600.0
2019-03-11 12:25:00,75.89,75.91,75.89,75.89,500.0,62.1364,62.1528,62.1364,62.1364,500.0
2019-03-11 12:30:00,75.91,75.91,75.88,75.91,500.0,62.1528,62.1528,62.1283,62.1528,500.0
2019-03-11 12:35:00,75.9,75.93,75.9,75.93,500.0,62.1446,62.1692,62.1446,62.1692,500.0
2019-03-11 12:40:00,75.93,75.93,75.87,75.87,1100.0,62.1692,62.1692,62.1201,62.1201,1100.0
2019-03-11 12:45:00,75.85,75.91,75.85,75.89,500.0,62.1037,62.1528,62.1037,62.1364,500.0
2019-03-11 12:50:00,75.89,75.9,75.89,75.9,500.0,62.1364,62.1446,62.1364,62.1446,500.0
2019-03-11 12:55:00,75.89,75.89,75.89,75.89,200.0,62.1364,62.1364,62.1364,62.1364,200.0
2019-03-11 13:00:00,75.9,75.9,75.87,75.87,800.0,62.1446,62.1446,62.1201,62.1201,800.0
2019-03-11 13:05:00,75.87,75.9,75.87,75.9,800.0,62.1201,62.1446,62.1201,62.1446,800.0
2019-03-11 13:10:00,75.94,75.94,75.92,75.92,200.0,62.1774,62.1774,62.161,62.161,200.0
2019-03-11 13:15:00,75.93,75.99,75.93,75.96,900.0,62.1692,62.2183,62.1692,62.1938,900.0
2019-03-11 13:20:00,75.92,75.93,75.92,75.93,400.0,62.161,62.1692,62.161,62.1692,400.0
2019-03-11 13:25:00,75.91,75.93,75.9,75.93,600.0,62.1528,62.1692,62.1446,62.1692,600.0
2019-03-11 13:30:00,75.98,75.99,75.97,75.99,310.0,62.2101,62.2183,62.2019,62.2183,310.0
2019-03-11 13:35:00,76.0,76.03,76.0,76.03,1000.0,62.2265,62.2511,62.2265,62.2511,1000.0
2019-03-11 13:40:00,76.02,76.04,76.02,76.04,400.0,62.2429,62.2593,62.2429,62.2593,400.0
2019-03-11 13:45:00,76.02,76.02,75.96,75.97,900.0,62.2429,62.2429,62.1938,62.2019,900.0
2019-03-11 13:50:00,75.94,75.98,75.93,75.93,800.0,62.1774,62.2101,62.1692,62.1692,800.0
2019-03-11 13:55:00,75.94,75.98,75.94,75.98,716.0,62.1774,62.2101,62.1774,62.2101,716.0
2019-03-11 14:00:00,75.97,76.03,75.97,76.03,1281.0,62.2019,62.2511,62.2019,62.2511,1281.0
2019-03-11 14:05:00,76.01,76.01,75.98,76.0,1068.0,62.2347,62.2347,62.2101,62.2265,1068.0
2019-03-11 14:10:00,76.0,76.01,76.0,76.0,700.0,62.2265,62.2347,62.2265,62.2265,700.0
2019-03-11 14:15:00,76.0,76.0,75.95,75.95,200.0,62.2265,62.2265,62.1856,62.1856,200.0
2019-03-11 14:20:00,75.94,75.95,75.94,75.94,1240.0,62.1774,62.1856,62.1774,62.1774,1240.0
2019-03-11 14:25:00,75.99,76.02,75.98,76.02,1043.0,62.2183,62.2429,62.2101,62.2429,1043.0
2019-03-11 14:30:00,76.03,76.04,75.99,76.04,2100.0,62.2511,62.2593,62.2183,62.2593,2100.0
2019-03-11 14:35:00,76.03,76.03,75.99,76.0,1618.0,62.2511,62.2511,62.2183,62.2265,1618.0
2019-03-11 14:40:00,75.99,75.99,75.97,75.97,890.0,62.2183,62.2183,62.2019,62.2019,890.0
2019-03-11 14:45:00,75.97,76.02,75.97,76.01,1500.0,62.2019,62.2429,62.2019,62.2347,1500.0
2019-03-11 14:50:00,76.02,76.02,75.98,76.01,1100.0,62.2429,62.2429,62.2101,62.2347,1100.0
2019-03-11 14:55:00,75.98,76.03,75.98,76.0,1622.0,62.2101,62.2511,62.2101,62.2265,1622.0
2019-03-11 15:00:00,76.01,76.01,75.97,76.0,1400.0,62.2347,62.2347,62.2019,62.2265,1400.0
2019-03-11 15:05:00,76.03,76.04,75.99,76.03,2631.0,62.2511,62.2593,62.2183,62.2511,2631.0
2019-03-11 15:10:00,76.03,76.03,75.96,75.99,1400.0,62.2511,62.2511,62.1938,62.2183,1400.0
2019-03-11 15:15:00,76.0,76.04,76.0,76.04,1800.0,62.2265,62.2593,62.2265,62.2593,1800.0
2019-03-11 15:20:00,76.05,76.11,76.04,76.11,2600.0,62.2675,62.3166,62.2593,62.3166,2600.0
2019-03-11 15:25:00,76.09,76.11,76.05,76.09,1629.0,62.3002,62.3166,62.2675,62.3002,1629.0
2019-03-11 15:30:00,76.1,76.13,76.07,76.13,2019.0,62.3084,62.333,62.2838,62.333,2019.0
2019-03-11 15:35:00,76.2,76.3,76.2,76.26,1498.0,62.3903,62.4721,62.3903,62.4394,1498.0
2019-03-11 15:40:00,76.23,76.31,76.22,76.31,3202.0,62.4148,62.4803,62.4066,62.4803,3202.0
2019-03-11 15:45:00,76.34,76.39,76.29,76.38,2800.0,62.5049,62.5458,62.464,62.5376,2800.0
2019-03-11 15:50:00,76.35,76.37,76.33,76.37,7600.0,62.5131,62.5295,62.4967,62.5295,7600.0
2019-03-11 15:55:00,76.38,76.48,76.38,76.48,14104.0,62.5376,62.6195,62.5376,62.6195,14104.0
2019-03-12 09:30:00,76.7,77.09,76.67,76.92,6173.0,62.7997,63.119,62.7751,62.9798,6173.0
2019-03-12 09:35:00,76.88,77.07,76.87,76.98,3702.0,62.947,63.1026,62.9388,63.0289,3702.0
2019-03-12 09:40:00,77.01,77.01,76.91,76.95,1600.0,63.0535,63.0535,62.9716,63.0043,1600.0
2019-03-12 09:45:00,76.96,77.0,76.91,76.97,1100.0,63.0125,63.0453,62.9716,63.0207,1100.0
2019-03-12 09:50:00,77.0,77.0,76.86,76.89,1780.0,63.0453,63.0453,62.9307,62.9552,1780.0
2019-03-12 09:55:00,76.87,76.87,76.69,76.69,1800.0,62.9388,62.9388,62.7915,62.7915,1800.0
2019-03-12 10:00:00,76.71,76.73,76.6,76.6,2651.0,62.8078,62.8242,62.7178,62.7178,2651.0
2019-03-12 10:05:00,76.67,76.77,76.66,76.74,2971.0,62.7751,62.857,62.7669,62.8324,2971.0
2019-03-12 10:10:00,76.74,76.75,76.65,76.71,3300.0,62.8324,62.8406,62.7587,62.8078,3300.0
2019-03-12 10:15:00,76.73,76.73,76.66,76.72,2001.0,62.8242,62.8242,62.7669,62.816,2001.0
2019-03-12 10:20:00,76.76,76.78,76.7,76.74,3600.0,62.8488,62.8652,62.7997,62.8324,3600.0
2019-03-12 10:25:00,76.76,76.81,76.72,76.72,3600.0,62.8488,62.8897,62.816,62.816,3600.0
2019-03-12 10:30:00,76.73,76.87,76.73,76.87,5900.0,62.8242,62.9388,62.8242,62.9388,5900.0
2019-03-12 10:35:00,76.88,76.88,76.77,76.82,5262.0,62.947,62.947,62.857,62.8979,5262.0
2019-03-12 10:40:00,76.81,76.81,76.69,76.73,4723.0,62.8897,62.8897,62.7915,62.8242,4723.0
2019-03-12 10:45:00,76.73,76.82,76.7,76.82,3100.0,62.8242,62.8979,62.7997,62.8979,3100.0
2019-03-12 10:50:00,76.84,76.85,76.71,76.71,2492.0,62.9143,62.9225,62.8078,62.8078,2492.0
2019-03-12 10:55:00,76.64,76.64,76.52,76.52,2400.0,62.7505,62.7505,62.6523,62.6523,2400.0
2019-03-12 11:00:00,76.53,76.75,76.52,76.74,4110.0,62.6605,62.8406,62.6523,62.8324,4110.0
2019-03-12 11:05:00,76.76,76.82,76.74,76.74,2400.0,62.8488,62.8979,62.8324,62.8324,2400.0
2019-03-12 11:10:00,76.72,76.88,76.67,76.88,5086.0,62.816,62.947,62.7751,62.947,5086.0
2019-03-12 11:15:00,76.97,77.06,76.95,76.95,9078.0,63.0207,63.0944,63.0043,63.0043,9078.0
2019-03-12 11:20:00,76.94,77.0,76.92,76.97,7657.0,62.9962,63.0453,62.9798,63.0207,7657.0
2019-03-12 11:25:00,76.94,76.94,76.88,76.9,2700.0,62.9962,62.9962,62.947,62.9634,2700.0
2019-03-12 11:30:00,76.91,76.96,76.91,76.93,900.0,62.9716,63.0125,62.9716,62.988,900.0
2019-03-12 11:35:00,76.89,76.93,76.85,76.93,700.0,62.9552,62.988,62.9225,62.988,700.0
2019-03-12 11:40:00,76.88,76.92,76.85,76.85,2000.0,62.947,62.9798,62.9225,62.9225,2000.0
2019-03-12 11:45:00,76.87,76.9,76.83,76.88,2623.0,62.9388,62.9634,62.9061,62.947,2623.0
2019-03-12 11:50:00,76.89,76.91,76.87,76.9,3900.0,62.9552,62.9716,62.9388,62.9634,3900.0
2019-03-12 11:55:00,76.92,76.93,76.89,76.9,3600.0,62.9798,62.988,62.9552,62.9634,3600.0
2019-03-12 12:00:00,76.88,76.88,76.83,76.86,3000.0,62.947,62.947,62.9061,62.9307,3000.0
2019-03-12 12:05:00,76.87,76.88,76.82,76.88,3560.0,62.9388,62.947,62.8979,62.947,3560.0
2019-03-12 12:10:00,76.9,76.9,76.87,76.88,1750.0,62.9634,62.9634,62.9388,62.947,1750.0
2019-03-12 12:15:00,76.89,76.92,76.87,76.87,2900.0,62.9552,62.9798,62.9388,62.9388,2900.0
2019-03-12 12:20:00,76.85,76.88,76.82,76.87,3500.0,62.9225,62.947,62.8979,62.9388,3500.0
2019-03-12 12:25:00,76.84,76.87,76.75,76.77,4300.0,62.9143,62.9388,62.8406,62.857,4300.0
2019-03-12 12:30:00,76.77,76.77,76.68,76.71,6900.0,62.857,62.857,62.7833,62.8078,6900.0
2019-03-12 12:35:00,76.71,76.75,76.71,76.75,3100.0,62.8078,62.8406,62.8078,62.8406,3100.0
2019-03-12 12:40:00,76.77,76.79,76.73,76.75,5216.0,62.857,62.8733,62.8242,62.8406,5216.0
2019-03-12 12:45:00,76.78,76.86,76.77,76.86,3400.0,62.8652,62.9307,62.857,62.9307,3400.0
2019-03-12 12:50:00,76.85,76.85,76.83,76.83,2113.0,62.9225,62.9225,62.9061,62.9061,2113.0
2019-03-12 12:55:00,76.82,76.82,76.79,76.81,3200.0,62.8979,62.8979,62.8733,62.8897,3200.0
2019-03-12 13:00:00,76.82,76.88,76.82,76.87,1900.0,62.8979,62.947,62.8979,62.9388,1900.0
2019-03-12 13:05:00,76.87,76.87,76.83,76.84,2036.0,62.9388,62.9388,62.9061,62.9143,2036.0
2019-03-12 13:10:00,76.83,76.83,76.79,76.81,1665.0,62.9061,62.9061,62.8733,62.8897,1665.0
2019-03-12 13:15:00,76.8,76.87,76.8,76.84,2917.0,62.8815,62.9388,62.8815,62.9143,2917.0
2019-03-12 13:20:00,76.85,76.91,76.85,76.91,2400.0,62.9225,62.9716,62.9225,62.9716,2400.0
2019-03-12 13:25:00,76.9,76.93,76.88,76.91,1797.0,62.9634,62.988,62.947,62.9716,1797.0
2019-03-12 13:30:00,76.92,76.94,76.89,76.89,3345.0,62.9798,62.9962,62.9552,62.9552,3345.0
2019-03-12 13:35:00,76.9,76.93,76.9,76.9,1400.0,62.9634,62.988,62.9634,62.9634,1400.0
2019-03-12 13:40:00,76.92,76.94,76.91,76.91,3278.0,62.9798,62.9962,62.9716,62.9716,3278.0
2019-03-12 13:45:00,76.92,76.92,76.88,76.88,1319.0,62.9798,62.9798,62.947,62.947,1319.0
2019-03-12 13:50:00,76.88,76.95,76.88,76.95,7200.0,62.947,63.0043,62.947,63.0043,7200.0
2019-03-12 13:55:00,76.91,76.96,76.91,76.95,1300.0,62.9716,63.0125,62.9716,63.0043,1300.0
2019-03-12 14:00:00,76.92,76.95,76.92,76.95,700.0,62.9798,63.0043,62.9798,63.0043,700.0
2019-03-12 14:05:00,76.92,76.98,76.92,76.98,1200.0,62.9798,63.0289,62.9798,63.0289,1200.0
2019-03-12 14:10:00,77.0,77.01,76.98,76.98,8607.0,63.0453,63.0535,63.0289,63.0289,8607.0
2019-03-12 14:15:00,77.0,77.01,76.99,76.99,1300.0,63.0453,63.0535,63.0371,63.0371,1300.0
2019-03-12 14:20:00,77.0,77.01,76.91,76.91,1100.0,63.0453,63.0535,62.9716,62.9716,1100.0
2019-03-12 14:25:00,76.94,76.96,76.92,76.96,600.0,62.9962,63.0125,62.9798,63.0125,600.0
2019-03-12 14:30:00,76.9,76.9,76.85,76.85,300.0,62.9634,62.9634,62.9225,62.9225,300.0
2019-03-12 14:35:00,76.83,76.87,76.83,76.84,300.0,62.9061,62.9388,62.9061,62.9143,300.0
2019-03-12 14:40:00,76.84,76.9,76.84,76.87,900.0,62.9143,62.9634,62.9143,62.9388,900.0
2019-03-12 14:45:00,76.87,76.87,76.83,76.85,1100.0,62.9388,62.9388,62.9061,62.9225,1100.0
2019-03-12 14:50:00,76.86,76.89,76.81,76.88,900.0,62.9307,62.9552,62.8897,62.947,900.0
2019-03-12 14:55:00,76.86,76.92,76.86,76.92,1000.0,62.9307,62.9798,62.9307,62.9798,1000.0
2019-03-12 15:00:00,76.91,76.93,76.89,76.93,2500.0,62.9716,62.988,62.9552,62.988,2500.0
2019-03-12 15:05:00,76.88,76.91,76.88,76.9,1000.0,62.947,62.9716,62.947,62.9634,1000.0
2019-03-12 15:10:00,76.88,76.92,76.85,76.92,1300.0,62.947,62.9798,62.9225,62.9798,1300.0
2019-03-12 15:15:00,76.92,76.92,76.89,76.91,1100.0,62.9798,62.9798,62.9552,62.9716,1100.0
2019-03-12 15:20:00,76.91,76.93,76.88,76.93,1700.0,62.9716,62.988,62.947,62.988,1700.0
2019-03-12 15:25:00,76.93,77.0,76.93,76.96,1400.0,62.988,63.0453,62.988,63.0125,1400.0
2019-03-12 15:30:00,77.02,77.02,76.95,76.99,2100.0,63.0617,63.0617,63.0043,63.0371,2100.0
2019-03-12 15:35:00,76.99,77.05,76.99,77.02,4700.0,63.0371,63.0862,63.0371,63.0617,4700.0
2019-03-12 15:40:00,77.01,77.07,77.01,77.04,3700.0,63.0535,63.1026,63.0535,63.078,3700.0
2019-03-12 15:45:00,77.05,77.08,76.99,76.99,5200.0,63.0862,63.1108,63.0371,63.0371,5200.0
2019-03-12 15:50:00,76.99,77.0,76.84,76.84,7068.0,63.0371,63.0453,62.9143,62.9143,7068.0
2019-03-12 15:55:00,76.82,76.92,76.81,76.83,8005.0,62.8979,62.9798,62.8897,62.9061,8005.0
2019-03-13 09:30:00,77.08,77.24,77.08,77.24,1000.0,63.1108,63.2418,63.1108,63.2418,1000.0
2019-03-13 09:35:00,77.23,77.23,77.03,77.16,2000.0,63.2336,63.2336,63.0698,63.1763,2000.0
2019-03-13 09:40:00,77.19,77.23,77.11,77.17,2300.0,63.2008,63.2336,63.1353,63.1845,2300.0
2019-03-13 09:45:00,77.15,77.17,77.15,77.17,700.0,63.1681,63.1845,63.1681,63.1845,700.0
2019-03-13 09:50:00,77.14,77.14,77.03,77.13,1100.0,63.1599,63.1599,63.0698,63.1517,1100.0
2019-03-13 09:55:00,77.04,77.17,77.04,77.16,5910.0,63.078,63.1845,63.078,63.1763,5910.0
2019-03-13 10:00:00,77.16,77.16,77.03,77.13,7828.0,63.1763,63.1763,63.0698,63.1517,7828.0
2019-03-13 10:05:00,77.14,77.15,77.09,77.15,2444.0,63.1599,63.1681,63.119,63.1681,2444.0
2019-03-13 10:10:00,77.07,77.09,77.04,77.06,1917.0,63.1026,63.119,63.078,63.0944,1917.0
2019-03-13 10:15:00,77.08,77.13,77.07,77.12,1000.0,63.1108,63.1517,63.1026,63.1435,1000.0
2019-03-13 10:20:00,77.13,77.15,77.09,77.14,6400.0,63.1517,63.1681,63.119,63.1599,6400.0
2019-03-13 10:25:00,77.17,77.17,77.09,77.11,800.0,63.1845,63.1845,63.119,63.1353,800.0
2019-03-13 10:30:00,77.14,77.15,77.11,77.11,705.0,63.1599,63.1681,63.1353,63.1353,705.0
2019-03-13 10:35:00,77.11,77.17,77.1,77.14,900.0,63.1353,63.1845,63.1272,63.1599,900.0
2019-03-13 10:40:00,77.14,77.25,77.13,77.24,3426.0,63.1599,63.25,63.1517,63.2418,3426.0
2019-03-13 10:45:00,77.2,77.23,77.2,77.21,900.0,63.209,63.2336,63.209,63.2172,900.0
2019-03-13 10:50:00,77.21,77.23,77.19,77.23,1300.0,63.2172,63.2336,63.2008,63.2336,1300.0
2019-03-13 10:55:00,77.25,77.25,77.18,77.18,1500.0,63.25,63.25,63.1927,63.1927,1500.0
2019-03-13 11:00:00,77.27,77.3,77.27,77.29,600.0,63.2663,63.2909,63.2663,63.2827,600.0
2019-03-13 11:05:00,77.28,77.3,77.28,77.3,600.0,63.2745,63.2909,63.2745,63.2909,600.0
2019-03-13 11:10:00,77.28,77.28,77.13,77.13,700.0,63.2745,63.2745,63.1517,63.1517,700.0
2019-03-13 11:15:00,77.13,77.19,77.13,77.19,1300.0,63.1517,63.2008,63.1517,63.2008,1300.0
2019-03-13 11:20:00,77.18,77.25,77.18,77.25,800.0,63.1927,63.25,63.1927,63.25,800.0
2019-03-13 11:25:00,77.27,77.27,77.25,77.25,200.0,63.2663,63.2663,63.25,63.25,200.0
2019-03-13 11:30:00,77.29,77.29,77.25,77.25,700.0,63.2827,63.2827,63.25,63.25,700.0
2019-03-13 11:35:00,77.25,77.27,77.21,77.21,800.0,63.25,63.2663,63.2172,63.2172,800.0
2019-03-13 11:40:00,77.19,77.21,77.16,77.16,1000.0,63.2008,63.2172,63.1763,63.1763,1000.0
2019-03-13 11:45:00,77.15,77.16,77.12,77.13,600.0,63.1681,63.1763,63.1435,63.1517,600.0
2019-03-13 11:50:00,77.13,77.15,77.11,77.13,700.0,63.1517,63.1681,63.1353,63.1517,700.0
2019-03-13 11:55:00,77.1,77.12,77.1,77.12,513.0,63.1272,63.1435,63.1272,63.1435,513.0
2019-03-13 12:00:00,77.16,77.19,77.15,77.15,700.0,63.1763,63.2008,63.1681,63.1681,700.0
2019-03-13 12:05:00,77.18,77.18,77.18,77.18,200.0,63.1927,63.1927,63.1927,63.1927,200.0
2019-03-13 12:10:00,77.18,77.18,77.18,77.18,0.0,63.1927,63.1927,63.1927,63.1927,0.0
2019-03-13 12:15:00,77.17,77.19,77.17,77.17,600.0,63.1845,63.2008,63.1845,63.1845,600.0
2019-03-13 12:20:00,77.18,77.19,77.18,77.18,500.0,63.1927,63.2008,63.1927,63.1927,500.0
2019-03-13 12:25:00,77.19,77.19,77.16,77.16,500.0,63.2008,63.2008,63.1763,63.1763,500.0
2019-03-13 12:30:00,77.19,77.19,77.18,77.18,700.0,63.2008,63.2008,63.1927,63.1927,700.0
2019-03-13 12:35:00,77.19,77.2,77.19,77.19,1000.0,63.2008,63.209,63.2008,63.2008,1000.0
2019-03-13 12:40:00,77.17,77.17,77.14,77.15,500.0,63.1845,63.1845,63.1599,63.1681,500.0
2019-03-13 12:45:00,77.19,77.19,77.17,77.18,500.0,63.2008,63.2008,63.1845,63.1927,500.0
2019-03-13 12:50:00,77.16,77.18,77.16,77.18,500.0,63.1763,63.1927,63.1763,63.1927,500.0
2019-03-13 12:55:00,77.14,77.15,77.12,77.14,903.0,63.1599,63.1681,63.1435,63.1599,903.0
2019-03-13 13:00:00,77.14,77.17,77.14,77.17,300.0,63.1599,63.1845,63.1599,63.1845,300.0
2019-03-13 13:05:00,77.17,77.19,77.17,77.19,600.0,63.1845,63.2008,63.1845,63.2008,600.0
2019-03-13 13:10:00,77.19,77.2,77.17,77.17,3500.0,63.2008,63.209,63.1845,63.1845,3500.0
2019-03-13 13:15:00,77.17,77.17,77.17,77.17,900.0,63.1845,63.1845,63.1845,63.1845,900.0
2019-03-13 13:20:00,77.17,77.17,77.17,77.17,200.0,63.1845,63.1845,63.1845,63.1845,200.0
2019-03-13 13:25:00,77.17,77.17,77.12,77.15,800.0,63.1845,63.1845,63.1435,63.1681,800.0
2019-03-13 13:30:00,77.14,77.17,77.14,77.17,300.0,63.1599,63.1845,63.1599,63.1845,300.0
2019-03-13 13:35:00,77.18,77.18,77.15,77.16,600.0,63.1927,63.1927,63.1681,63.1763,600.0
2019-03-13 13:40:00,77.19,77.19,77.17,77.17,500.0,63.2008,63.2008,63.1845,63.1845,500.0
2019-03-13 13:45:00,77.19,77.19,77.16,77.17,703.0,63.2008,63.2008,63.1763,63.1845,703.0
2019-03-13 13:50:00,77.16,77.16,77.11,77.11,600.0,63.1763,63.1763,63.1353,63.1353,600.0
2019-03-13 13:55:00,77.16,77.16,77.14,77.16,700.0,63.1763,63.1763,63.1599,63.1763,700.0
2019-03-13 14:00:00,77.16,77.19,77.16,77.17,400.0,63.1763,63.2008,63.1763,63.1845,400.0
2019-03-13 14:05:00,77.15,77.19,77.15,77.19,400.0,63.1681,63.2008,63.1681,63.2008,400.0
2019-03-13 14:10:00,77.19,77.26,77.19,77.25,1692.0,63.2008,63.2582,63.2008,63.25,1692.0
2019-03-13 14:15:00,77.25,77.26,77.22,77.22,500.0,63.25,63.2582,63.2254,63.2254,500.0
2019-03-13 14:20:00,77.21,77.23,77.21,77.23,900.0,63.2172,63.2336,63.2172,63.2336,900.0
2019-03-13 14:25:00,77.25,77.28,77.25,77.28,500.0,63.25,63.2745,63.25,63.2745,500.0
2019-03-13 14:30:00,77.29,77.37,77.29,77.36,4768.0,63.2827,63.3482,63.2827,63.34,4768.0
2019-03-13 14:35:00,77.37,77.4,77.37,77.38,900.0,63.3482,63.3728,63.3482,63.3564,900.0
2019-03-13 14:40:00,77.41,77.41,77.36,77.36,1100.0,63.381,63.381,63.34,63.34,1100.0
2019-03-13 14:45:00,77.35,77.35,77.26,77.34,2100.0,63.3319,63.3319,63.2582,63.3237,2100.0
2019-03-13 14:50:00,77.34,77.36,77.3,77.33,2200.0,63.3237,63.34,63.2909,63.3155,2200.0
2019-03-13 14:55:00,77.34,77.45,77.34,77.44,700.0,63.3237,63.4137,63.3237,63.4055,700.0
2019-03-13 15:00:00,77.44,77.46,77.43,77.44,2639.0,63.4055,63.4219,63.3974,63.4055,2639.0
2019-03-13 15:05:00,77.48,77.51,77.43,77.44,2326.0,63.4383,63.4629,63.3974,63.4055,2326.0
2019-03-13 15:10:00,77.44,77.51,77.44,77.51,1019.0,63.4055,63.4629,63.4055,63.4629,1019.0
2019-03-13 15:15:00,77.49,77.55,77.49,77.54,1700.0,63.4465,63.4956,63.4465,63.4874,1700.0
2019-03-13 15:20:00,77.52,77.57,77.52,77.56,2083.0,63.471,63.512,63.471,63.5038,2083.0
2019-03-13 15:25:00,77.56,77.56,77.48,77.48,3000.0,63.5038,63.5038,63.4383,63.4383,3000.0
2019-03-13 15:30:00,77.45,77.45,77.4,77.41,2000.0,63.4137,63.4137,63.3728,63.381,2000.0
2019-03-13 15:35:00,77.4,77.43,77.35,77.43,2500.0,63.3728,63.3974,63.3319,63.3974,2500.0
2019-03-13 15:40:00,77.42,77.42,77.36,77.4,3800.0,63.3892,63.3892,63.34,63.3728,3800.0
2019-03-13 15:45:00,77.41,77.45,77.38,77.39,3875.0,63.381,63.4137,63.3564,63.3646,3875.0
2019-03-13 15:50:00,77.41,77.42,77.36,77.37,7258.0,63.381,63.3892,63.34,63.3482,7258.0
2019-03-13 15:55:00,77.38,77.42,77.37,77.37,6336.0,63.3564,63.3892,63.3482,63.3482,6336.0
2019-03-14 09:30:00,77.43,77.51,77.4,77.51,600.0,63.3974,63.4629,63.3728,63.4629,600.0
2019-03-14 09:35:00,77.39,77.39,77.39,77.39,100.0,63.3646,63.3646,63.3646,63.3646,100.0
2019-03-14 09:40:00,77.42,77.46,77.37,77.37,1100.0,63.3892,63.4219,63.3482,63.3482,1100.0
2019-03-14 09:45:00,77.29,77.56,77.29,77.56,700.0,63.2827,63.5038,63.2827,63.5038,700.0
2019-03-14 09:50:00,77.51,77.56,77.5,77.55,2531.0,63.4629,63.5038,63.4547,63.4956,2531.0
2019-03-14 09:55:00,77.55,77.57,77.51,77.57,2769.0,63.4956,63.512,63.4629,63.512,2769.0
2019-03-14 10:00:00,77.55,77.55,77.49,77.5,700.0,63.4956,63.4956,63.4465,63.4547,700.0
2019-03-14 10:05:00,77.4,77.43,77.39,77.39,900.0,63.3728,63.3974,63.3646,63.3646,900.0
2019-03-14 10:10:00,77.43,77.52,77.43,77.47,1426.0,63.3974,63.471,63.3974,63.4301,1426.0
2019-03-14 10:15:00,77.47,77.49,77.4,77.41,5000.0,63.4301,63.4465,63.3728,63.381,5000.0
2019-03-14 10:20:00,77.4,77.42,77.38,77.38,2100.0,63.3728,63.3892,63.3564,63.3564,2100.0
2019-03-14 10:25:00,77.38,77.47,77.38,77.47,1513.0,63.3564,63.4301,63.3564,63.4301,1513.0
2019-03-14 10:30:00,77.47,77.57,77.47,77.5,5000.0,63.4301,63.512,63.4301,63.4547,5000.0
2019-03-14 10:35:00,77.46,77.48,77.42,77.43,2000.0,63.4219,63.4383,63.3892,63.3974,2000.0
2019-03-14 10:40:00,77.44,77.45,77.39,77.45,1006.0,63.4055,63.4137,63.3646,63.4137,1006.0
2019-03-14 10:45:00,77.43,77.43,77.36,77.37,1700.0,63.3974,63.3974,63.34,63.3482,1700.0
2019-03-14 10:50:00,77.35,77.41,77.35,77.41,1400.0,63.3319,63.381,63.3319,63.381,1400.0
2019-03-14 10:55:00,77.41,77.5,77.4,77.5,900.0,63.381,63.4547,63.3728,63.4547,900.0
2019-03-14 11:00:00,77.49,77.54,77.49,77.54,2139.0,63.4465,63.4874,63.4465,63.4874,2139.0
2019-03-14 11:05:00,77.56,77.56,77.54,77.54,500.0,63.5038,63.5038,63.4874,63.4874,500.0
2019-03-14 11:10:00,77.54,77.55,77.5,77.5,600.0,63.4874,63.4956,63.4547,63.4547,600.0
2019-03-14 11:15:00,77.5,77.52,77.48,77.48,800.0,63.4547,63.471,63.4383,63.4383,800.0
2019-03-14 11:20:00,77.48,77.48,77.46,77.48,800.0,63.4383,63.4383,63.4219,63.4383,800.0
2019-03-14 11:25:00,77.49,77.51,77.46,77.46,600.0,63.4465,63.4629,63.4219,63.4219,600.0
2019-03-14 11:30:00,77.52,77.58,77.52,77.58,1100.0,63.471,63.5202,63.471,63.5202,1100.0
2019-03-14 11:35:00,77.57,77.57,77.54,77.56,2800.0,63.512,63.512,63.4874,63.5038,2800.0
2019-03-14 11:40:00,77.54,77.56,77.53,77.56,1600.0,63.4874,63.5038,63.4792,63.5038,1600.0
2019-03-14 11:45:00,77.58,77.59,77.57,77.57,1000.0,63.5202,63.5284,63.512,63.512,1000.0
2019-03-14 11:50:00,77.58,77.64,77.57,77.57,1273.0,63.5202,63.5693,63.512,63.512,1273.0
2019-03-14 11:55:00,77.55,77.59,77.55,77.56,647.0,63.4956,63.5284,63.4956,63.5038,647.0
2019-03-14 12:00:00,77.5,77.55,77.5,77.53,1005.0,63.4547,63.4956,63.4547,63.4792,1005.0
2019-03-14 12:05:00,77.5,77.53,77.49,77.53,500.0,63.4547,63.4792,63.4465,63.4792,500.0
2019-03-14 12:10:00,77.55,77.57,77.53,77.57,842.0,63.4956,63.512,63.4792,63.512,842.0
2019-03-14 12:15:00,77.57,77.61,77.55,77.55,1400.0,63.512,63.5447,63.4956,63.4956,1400.0
2019-03-14 12:20:00,77.56,77.56,77.51,77.51,800.0,63.5038,63.5038,63.4629,63.4629,800.0
2019-03-14 12:25:00,77.52,77.56,77.51,77.55,700.0,63.471,63.5038,63.4629,63.4956,700.0
2019-03-14 12:30:00,77.56,77.57,77.55,77.55,1800.0,63.5038,63.512,63.4956,63.4956,1800.0
2019-03-14 12:35:00,77.54,77.56,77.52,77.56,2100.0,63.4874,63.5038,63.471,63.5038,2100.0
2019-03-14 12:40:00,77.56,77.6,77.56,77.59,1800.0,63.5038,63.5365,63.5038,63.5284,1800.0
2019-03-14 12:45:00,77.59,77.59,77.58,77.58,1638.0,63.5284,63.5284,63.5202,63.5202,1638.0
2019-03-14 12:50:00,77.58,77.59,77.58,77.58,1900.0,63.5202,63.5284,63.5202,63.5202,1900.0
2019-03-14 12:55:00,77.57,77.6,77.57,77.6,800.0,63.512,63.5365,63.512,63.5365,800.0
2019-03-14 13:00:00,77.58,77.58,77.58,77.58,100.0,63.5202,63.5202,63.5202,63.5202,100.0
2019-03-14 13:05:00,77.58,77.58,77.54,77.56,1596.0,63.5202,63.5202,63.4874,63.5038,1596.0
2019-03-14 13:10:00,77.58,77.62,77.58,77.62,1515.0,63.5202,63.5529,63.5202,63.5529,1515.0
2019-03-14 13:15:00,77.6,77.6,77.59,77.59,800.0,63.5365,63.5365,63.5284,63.5284,800.0
2019-03-14 13:20:00,77.6,77.6,77.59,77.59,1500.0,63.5365,63.5365,63.5284,63.5284,1500.0
2019-03-14 13:25:00,77.6,77.6,77.57,77.58,800.0,63.5365,63.5365,63.512,63.5202,800.0
2019-03-14 13:30:00,77.57,77.58,77.57,77.58,862.0,63.512,63.5202,63.512,63.5202,862.0
2019-03-14 13:35:00,77.61,77.63,77.58,77.63,700.0,63.5447,63.5611,63.5202,63.5611,700.0
2019-03-14 13:40:00,77.63,77.63,77.6,77.6,900.0,63.5611,63.5611,63.5365,63.5365,900.0
2019-03-14 13:45:00,77.59,77.61,77.59,77.61,500.0,63.5284,63.5447,63.5284,63.5447,500.0
2019-03-14 13:50:00,77.61,77.61,77.56,77.56,400.0,63.5447,63.5447,63.5038,63.5038,400.0
2019-03-14 13:55:00,77.54,77.54,77.52,77.53,1700.0,63.4874,63.4874,63.471,63.4792,1700.0
2019-03-14 14:00:00,77.51,77.51,77.5,77.5,900.0,63.4629,63.4629,63.4547,63.4547,900.0
2019-03-14 14:05:00,77.47,77.48,77.46,77.46,400.0,63.4301,63.4383,63.4219,63.4219,400.0
2019-03-14 14:10:00,77.45,77.46,77.42,77.46,995.0,63.4137,63.4219,63.3892,63.4219,995.0
2019-03-14 14:15:00,77.45,77.47,77.45,77.46,1100.0,63.4137,63.4301,63.4137,63.4219,1100.0
2019-03-14 14:20:00,77.46,77.46,77.45,77.45,500.0,63.4219,63.4219,63.4137,63.4137,500.0
2019-03-14 14:25:00,77.45,77.45,77.43,77.44,1432.0,63.4137,63.4137,63.3974,63.4055,1432.0
2019-03-14 14:30:00,77.43,77.46,77.43,77.46,1119.0,63.3974,63.4219,63.3974,63.4219,1119.0
2019-03-14 14:35:00,77.45,77.47,77.45,77.47,1200.0,63.4137,63.4301,63.4137,63.4301,1200.0
2019-03-14 14:40:00,77.47,77.54,77.47,77.54,1200.0,63.4301,63.4874,63.4301,63.4874,1200.0
2019-03-14 14:45:00,77.54,77.55,77.54,77.54,400.0,63.4874,63.4956,63.4874,63.4874,400.0
2019-03-14 14:50:00,77.53,77.55,77.52,77.54,2198.0,63.4792,63.4956,63.471,63.4874,2198.0
2019-03-14 14:55:00,77.53,77.57,77.53,77.57,800.0,63.4792,63.512,63.4792,63.512,800.0
2019-03-14 15:00:00,77.57,77.57,77.55,77.56,2700.0,63.512,63.512,63.4956,63.5038,2700.0
2019-03-14 15:05:00,77.54,77.61,77.54,77.61,1600.0,63.4874,63.5447,63.4874,63.5447,1600.0
2019-03-14 15:10:00,77.62,77.62,77.6,77.6,2100.0,63.5529,63.5529,63.5365,63.5365,2100.0
2019-03-14 15:15:00,77.58,77.59,77.55,77.56,1000.0,63.5202,63.5284,63.4956,63.5038,1000.0
2019-03-14 15:20:00,77.55,77.58,77.55,77.57,2740.0,63.4956,63.5202,63.4956,63.512,2740.0
2019-03-14 15:25:00,77.57,77.64,77.57,77.64,1400.0,63.512,63.5693,63.512,63.5693,1400.0
2019-03-14 15:30:00,77.65,77.67,77.64,77.67,1952.0,63.5775,63.5939,63.5693,63.5939,1952.0
2019-03-14 15:35:00,77.66,77.67,77.6,77.63,2848.0,63.5857,63.5939,63.5365,63.5611,2848.0
2019-03-14 15:40:00,77.64,77.69,77.64,77.67,5002.0,63.5693,63.6102,63.5693,63.5939,5002.0
2019-03-14 15:45:00,77.69,77.74,77.69,77.74,2798.0,63.6102,63.6512,63.6102,63.6512,2798.0
2019-03-14 15:50:00,77.75,77.82,77.73,77.81,9900.0,63.6594,63.7167,63.643,63.7085,9900.0
2019-03-14 15:55:00,77.81,77.88,77.78,77.87,12945.0,63.7085,63.7658,63.6839,63.7576,12945.0
2019-03-15 09:30:00,78.0,78.2,78.0,78.19,1400.0,63.8641,64.0278,63.8641,64.0196,1400.0
2019-03-15 09:35:00,78.23,78.23,78.09,78.09,400.0,64.0524,64.0524,63.9377,63.9377,400.0
2019-03-15 09:40:00,77.96,78.0,77.73,77.73,990.0,63.8313,63.8641,63.643,63.643,990.0
2019-03-15 09:45:00,77.65,77.73,77.63,77.73,1600.0,63.5775,63.643,63.5611,63.643,1600.0
2019-03-15 09:50:00,77.75,77.75,77.65,77.65,816.0,63.6594,63.6594,63.5775,63.5775,816.0
2019-03-15 09:55:00,77.6,77.6,77.34,77.34,1240.0,63.5365,63.5365,63.3237,63.3237,1240.0
2019-03-15 10:00:00,77.33,77.34,77.31,77.34,590.0,63.3155,63.3237,63.2991,63.3237,590.0
2019-03-15 10:05:00,77.31,77.55,77.31,77.55,900.0,63.2991,63.4956,63.2991,63.4956,900.0
2019-03-15 10:10:00,77.55,77.55,77.5,77.5,2491.0,63.4956,63.4956,63.4547,63.4547,2491.0
2019-03-15 10:15:00,77.47,77.55,77.47,77.55,800.0,63.4301,63.4956,63.4301,63.4956,800.0
2019-03-15 10:20:00,77.56,77.6,77.56,77.6,400.0,63.5038,63.5365,63.5038,63.5365,400.0
2019-03-15 10:25:00,77.6,77.6,77.51,77.53,800.0,63.5365,63.5365,63.4629,63.4792,800.0
2019-03-15 10:30:00,77.47,77.47,77.47,77.47,100.0,63.4301,63.4301,63.4301,63.4301,100.0
2019-03-15 10:35:00,77.48,77.48,77.37,77.37,800.0,63.4383,63.4383,63.3482,63.3482,800.0
2019-03-15 10:40:00,77.37,77.4,77.34,77.4,600.0,63.3482,63.3728,63.3237,63.3728,600.0
2019-03-15 10:45:00,77.37,77.37,77.37,77.37,100.0,63.3482,63.3482,63.3482,63.3482,100.0
2019-03-15 10:50:00,77.4,77.43,77.4,77.43,300.0,63.3728,63.3974,63.3728,63.3974,300.0
2019-03-15 10:55:00,77.42,77.45,77.42,77.45,800.0,63.3892,63.4137,63.3892,63.4137,800.0
2019-03-15 11:00:00,77.43,77.43,77.37,77.37,1000.0,63.3974,63.3974,63.3482,63.3482,1000.0
2019-03-15 11:05:00,77.36,77.36,77.25,77.26,461.0,63.34,63.34,63.25,63.2582,461.0
2019-03-15 11:10:00,77.22,77.22,77.21,77.22,711.0,63.2254,63.2254,63.2172,63.2254,711.0
2019-03-15 11:15:00,77.23,77.25,77.23,77.25,300.0,63.2336,63.25,63.2336,63.25,300.0
2019-03-15 11:20:00,77.29,77.29,77.29,77.29,100.0,63.2827,63.2827,63.2827,63.2827,100.0
2019-03-15 11:25:00,77.26,77.28,77.21,77.28,1500.0,63.2582,63.2745,63.2172,63.2745,1500.0
2019-03-15 11:30:00,77.28,77.28,77.23,77.23,400.0,63.2745,63.2745,63.2336,63.2336,400.0
2019-03-15 11:35:00,77.23,77.27,77.23,77.25,1100.0,63.2336,63.2663,63.2336,63.25,1100.0
2019-03-15 11:40:00,77.26,77.28,77.26,77.27,624.0,63.2582,63.2745,63.2582,63.2663,624.0
2019-03-15 11:45:00,77.25,77.3,77.24,77.3,500.0,63.25,63.2909,63.2418,63.2909,500.0
2019-03-15 11:50:00,77.31,77.31,77.26,77.26,400.0,63.2991,63.2991,63.2582,63.2582,400.0
2019-03-15 11:55:00,77.34,77.34,77.34,77.34,100.0,63.3237,63.3237,63.3237,63.3237,100.0
2019-03-15 12:00:00,77.32,77.34,77.32,77.34,300.0,63.3073,63.3237,63.3073,63.3237,300.0
2019-03-15 12:05:00,77.35,77.36,77.35,77.36,200.0,63.3319,63.34,63.3319,63.34,200.0
2019-03-15 12:10:00,77.37,77.47,77.37,77.47,700.0,63.3482,63.4301,63.3482,63.4301,700.0
2019-03-15 12:15:00,77.45,77.48,77.45,77.46,800.0,63.4137,63.4383,63.4137,63.4219,800.0
2019-03-15 12:20:00,77.47,77.5,77.45,77.5,900.0,63.4301,63.4547,63.4137,63.4547,900.0
2019-03-15 12:25:00,77.5,77.54,77.5,77.51,800.0,63.4547,63.4874,63.4547,63.4629,800.0
2019-03-15 12:30:00,77.57,77.64,77.57,77.64,800.0,63.512,63.5693,63.512,63.5693,800.0
2019-03-15 12:35:00,77.65,77.65,77.65,77.65,100.0,63.5775,63.5775,63.5775,63.5775,100.0
2019-03-15 12:40:00,77.55,77.62,77.55,77.62,718.0,63.4956,63.5529,63.4956,63.5529,718.0
2019-03-15 12:45:00,77.6,77.6,77.6,77.6,782.0,63.5365,63.5365,63.5365,63.5365,782.0
2019-03-15 12:50:00,77.61,77.61,77.58,77.58,300.0,63.5447,63.5447,63.5202,63.5202,300.0
2019-03-15 12:55:00,77.49,77.5,77.49,77.5,400.0,63.4465,63.4547,63.4465,63.4547,400.0
2019-03-15 13:00:00,77.56,77.58,77.56,77.58,700.0,63.5038,63.5202,63.5038,63.5202,700.0
2019-03-15 13:05:00,77.54,77.57,77.54,77.55,500.0,63.4874,63.512,63.4874,63.4956,500.0
2019-03-15 13:10:00,77.57,77.59,77.57,77.59,300.0,63.512,63.5284,63.512,63.5284,300.0
2019-03-15 13:15:00,77.54,77.57,77.54,77.57,541.0,63.4874,63.512,63.4874,63.512,541.0
2019-03-15 13:20:00,77.56,77.57,77.56,77.57,300.0,63.5038,63.512,63.5038,63.512,300.0
2019-03-15 13:25:00,77.56,77.56,77.56,77.56,900.0,63.5038,63.5038,63.5038,63.5038,900.0
2019-03-15 13:30:00,77.57,77.57,77.57,77.57,400.0,63.512,63.512,63.512,63.512,400.0
2019-03-15 13:35:00,77.56,77.56,77.56,77.56,1000.0,63.5038,63.5038,63.5038,63.5038,1000.0
2019-03-15 13:40:00,77.57,77.57,77.57,77.57,100.0,63.512,63.512,63.512,63.512,100.0
2019-03-15 13:45:00,77.57,77.57,77.54,77.57,700.0,63.512,63.512,63.4874,63.512,700.0
2019-03-15 13:50:00,77.55,77.55,77.55,77.55,200.0,63.4956,63.4956,63.4956,63.4956,200.0
2019-03-15 13:55:00,77.55,77.55,77.55,77.55,0.0,63.4956,63.4956,63.4956,63.4956,0.0
2019-03-15 14:00:00,77.57,77.65,77.57,77.65,400.0,63.512,63.5775,63.512,63.5775,400.0
2019-03-15 14:05:00,77.6,77.6,77.6,77.6,100.0,63.5365,63.5365,63.5365,63.5365,100.0
2019-03-15 14:10:00,77.59,77.62,77.59,77.62,400.0,63.5284,63.5529,63.5284,63.5529,400.0
2019-03-15 14:15:00,77.58,77.58,77.56,77.57,600.0,63.5202,63.5202,63.5038,63.512,600.0
2019-03-15 14:20:00,77.48,77.48,77.44,77.44,400.0,63.4383,63.4383,63.4055,63.4055,400.0
2019-03-15 14:25:00,77.47,77.47,77.43,77.46,500.0,63.4301,63.4301,63.3974,63.4219,500.0
2019-03-15 14:30:00,77.46,77.53,77.46,77.53,600.0,63.4219,63.4792,63.4219,63.4792,600.0
2019-03-15 14:35:00,77.5,77.52,77.49,77.52,1255.0,63.4547,63.471,63.4465,63.471,1255.0
2019-03-15 14:40:00,77.49,77.49,77.47,77.47,400.0,63.4465,63.4465,63.4301,63.4301,400.0
2019-03-15 14:45:00,77.48,77.5,77.44,77.5,900.0,63.4383,63.4547,63.4055,63.4547,900.0
2019-03-15 14:50:00,77.5,77.5,77.45,77.45,700.0,63.4547,63.4547,63.4137,63.4137,700.0
2019-03-15 14:55:00,77.42,77.42,77.36,77.36,500.0,63.3892,63.3892,63.34,63.34,500.0
2019-03-15 15:00:00,77.38,77.41,77.36,77.37,1100.0,63.3564,63.381,63.34,63.3482,1100.0
2019-03-15 15:05:00,77.38,77.38,77.3,77.31,700.0,63.3564,63.3564,63.2909,63.2991,700.0
2019-03-15 15:10:00,77.33,77.33,77.31,77.31,600.0,63.3155,63.3155,63.2991,63.2991,600.0
2019-03-15 15:15:00,77.3,77.3,77.26,77.26,300.0,63.2909,63.2909,63.2582,63.2582,300.0
2019-03-15 15:20:00,77.3,77.38,77.3,77.37,500.0,63.2909,63.3564,63.2909,63.3482,500.0
2019-03-15 15:25:00,77.39,77.41,77.39,77.41,299.0,63.3646,63.381,63.3646,63.381,299.0
2019-03-15 15:30:00,77.4,77.41,77.38,77.39,800.0,63.3728,63.381,63.3564,63.3646,800.0
2019-03-15 15:35:00,77.31,77.35,77.28,77.34,1800.0,63.2991,63.3319,63.2745,63.3237,1800.0
2019-03-15 15:40:00,77.33,77.4,77.31,77.38,2104.0,63.3155,63.3728,63.2991,63.3564,2104.0
2019-03-15 15:45:00,77.35,77.38,77.29,77.34,2597.0,63.3319,63.3564,63.2827,63.3237,2597.0
2019-03-15 15:50:00,77.34,77.34,77.16,77.16,7235.0,63.3237,63.3237,63.1763,63.1763,7235.0
2019-03-15 15:55:00,77.16,77.29,77.05,77.29,12774.0,63.1763,63.2827,63.0862,63.2827,12774.0
2019-03-18 09:30:00,77.33,77.33,77.22,77.22,200.0,63.3155,63.3155,63.2254,63.2254,200.0
2019-03-18 09:35:00,77.3,77.52,77.29,77.52,1032.0,63.2909,63.471,63.2827,63.471,1032.0
2019-03-18 09:40:00,77.47,77.47,77.41,77.41,300.0,63.4301,63.4301,63.381,63.381,300.0
2019-03-18 09:45:00,77.39,77.39,77.31,77.31,300.0,63.3646,63.3646,63.2991,63.2991,300.0
2019-03-18 09:50:00,77.31,77.33,77.26,77.26,1600.0,63.2991,63.3155,63.2582,63.2582,1600.0
2019-03-18 09:55:00,77.25,77.25,77.1,77.12,400.0,63.25,63.25,63.1272,63.1435,400.0
2019-03-18 10:00:00,77.11,77.18,77.09,77.18,900.0,63.1353,63.1927,63.119,63.1927,900.0
2019-03-18 10:05:00,77.1,77.13,77.1,77.11,700.0,63.1272,63.1517,63.1272,63.1353,700.0
2019-03-18 10:10:00,77.06,77.06,76.94,76.97,1100.0,63.0944,63.0944,62.9962,63.0207,1100.0
2019-03-18 10:15:00,76.96,76.96,76.93,76.93,300.0,63.0125,63.0125,62.988,62.988,300.0
2019-03-18 10:20:00,77.0,77.0,76.99,76.99,200.0,63.0453,63.0453,63.0371,63.0371,200.0
2019-03-18 10:25:00,76.99,77.03,76.99,77.02,600.0,63.0371,63.0698,63.0371,63.0617,600.0
2019-03-18 10:30:00,77.02,77.06,77.02,77.04,700.0,63.0617,63.0944,63.0617,63.078,700.0
2019-03-18 10:35:00,77.01,77.06,77.01,77.05,779.0,63.0535,63.0944,63.0535,63.0862,779.0
2019-03-18 10:40:00,76.97,76.99,76.97,76.99,300.0,63.0207,63.0371,63.0207,63.0371,300.0
2019-03-18 10:45:00,77.01,77.01,76.95,76.95,900.0,63.0535,63.0535,63.0043,63.0043,900.0
2019-03-18 10:50:00,76.94,76.94,76.93,76.93,400.0,62.9962,62.9962,62.988,62.988,400.0
2019-03-18 10:55:00,76.91,76.91,76.79,76.79,500.0,62.9716,62.9716,62.8733,62.8733,500.0
2019-03-18 11:00:00,76.79,76.79,76.79,76.79,0.0,62.8733,62.8733,62.8733,62.8733,0.0
2019-03-18 11:05:00,76.66,76.66,76.66,76.66,100.0,62.7669,62.7669,62.7669,62.7669,100.0
2019-03-18 11:10:00,76.65,76.74,76.65,76.74,200.0,62.7587,62.8324,62.7587,62.8324,200.0
2019-03-18 11:15:00,76.74,76.74,76.7,76.7,300.0,62.8324,62.8324,62.7997,62.7997,300.0
2019-03-18 11:20:00,76.63,76.63,76.46,76.47,600.0,62.7423,62.7423,62.6031,62.6113,600.0
2019-03-18 11:25:00,76.46,76.47,76.37,76.37,400.0,62.6031,62.6113,62.5295,62.5295,400.0
2019-03-18 11:30:00,76.35,76.35,76.17,76.17,700.0,62.5131,62.5131,62.3657,62.3657,700.0
2019-03-18 11:35:00,76.15,76.15,76.1,76.1,400.0,62.3493,62.3493,62.3084,62.3084,400.0
2019-03-18 11:40:00,76.24,76.24,76.24,76.24,100.0,62.423,62.423,62.423,62.423,100.0
2019-03-18 11:45:00,76.32,76.32,76.3,76.3,200.0,62.4885,62.4885,62.4721,62.4721,200.0
2019-03-18 11:50:00,76.23,76.26,76.2,76.25,765.0,62.4148,62.4394,62.3903,62.4312,765.0
2019-03-18 11:55:00,76.25,76.25,76.25,76.25,0.0,62.4312,62.4312,62.4312,62.4312,0.0
2019-03-18 12:00:00,76.16,76.16,76.15,76.15,500.0,62.3575,62.3575,62.3493,62.3493,500.0
2019-03-18 12:05:00,76.1,76.1,76.05,76.05,200.0,62.3084,62.3084,62.2675,62.2675,200.0
2019-03-18 12:10:00,76.07,76.07,76.04,76.04,200.0,62.2838,62.2838,62.2593,62.2593,200.0
2019-03-18 12:15:00,76.12,76.12,75.94,75.94,1100.0,62.3248,62.3248,62.1774,62.1774,1100.0
2019-03-18 12:20:00,75.93,75.98,75.9,75.92,1100.0,62.1692,62.2101,62.1446,62.161,1100.0
2019-03-18 12:25:00,75.93,75.93,75.89,75.91,1351.0,62.1692,62.1692,62.1364,62.1528,1351.0
2019-03-18 12:30:00,75.92,75.94,75.85,75.86,1300.0,62.161,62.1774,62.1037,62.1119,1300.0
2019-03-18 12:35:00,75.84,75.91,75.84,75.85,4385.0,62.0955,62.1528,62.0955,62.1037,4385.0
2019-03-18 12:40:00,75.84,75.85,75.82,75.85,1427.0,62.0955,62.1037,62.0791,62.1037,1427.0
2019-03-18 12:45:00,75.93,75.93,75.89,75.89,1300.0,62.1692,62.1692,62.1364,62.1364,1300.0
2019-03-18 12:50:00,75.94,75.94,75.89,75.9,400.0,62.1774,62.1774,62.1364,62.1446,400.0
2019-03-18 12:55:00,75.8,75.8,75.73,75.74,1200.0,62.0628,62.0628,62.0054,62.0136,1200.0
2019-03-18 13:00:00,75.73,75.76,75.71,75.73,947.0,62.0054,62.03,61.9891,62.0054,947.0
2019-03-18 13:05:00,75.71,75.75,75.71,75.71,1310.0,61.9891,62.0218,61.9891,61.9891,1310.0
2019-03-18 13:10:00,75.72,75.72,75.66,75.69,1900.0,61.9973,61.9973,61.9481,61.9727,1900.0
2019-03-18 13:15:00,75.69,75.7,75.67,75.7,1845.0,61.9727,61.9809,61.9563,61.9809,1845.0
2019-03-18 13:20:00,75.69,75.73,75.67,75.68,1600.0,61.9727,62.0054,61.9563,61.9645,1600.0
2019-03-18 13:25:00,75.68,75.69,75.66,75.68,1342.0,61.9645,61.9727,61.9481,61.9645,1342.0
2019-03-18 13:30:00,75.67,75.67,75.65,75.65,1853.0,61.9563,61.9563,61.9399,61.9399,1853.0
2019-03-18 13:35:00,75.59,75.61,75.57,75.61,798.0,61.8908,61.9072,61.8744,61.9072,798.0
2019-03-18 13:40:00,75.59,75.61,75.56,75.61,1000.0,61.8908,61.9072,61.8663,61.9072,1000.0
2019-03-18 13:45:00,75.61,75.61,75.5,75.5,2000.0,61.9072,61.9072,61.8171,61.8171,2000.0
2019-03-18 13:50:00,75.5,75.5,75.5,75.5,964.0,61.8171,61.8171,61.8171,61.8171,964.0
2019-03-18 13:55:00,75.55,75.59,75.52,75.52,800.0,61.8581,61.8908,61.8335,61.8335,800.0
2019-03-18 14:00:00,75.53,75.59,75.53,75.54,1289.0,61.8417,61.8908,61.8417,61.8499,1289.0
2019-03-18 14:05:00,75.53,75.53,75.51,75.52,1459.0,61.8417,61.8417,61.8253,61.8335,1459.0
2019-03-18 14:10:00,75.56,75.58,75.56,75.58,500.0,61.8663,61.8826,61.8663,61.8826,500.0
2019-03-18 14:15:00,75.58,75.59,75.5,75.5,1300.0,61.8826,61.8908,61.8171,61.8171,1300.0
2019-03-18 14:20:00,75.47,75.48,75.47,75.47,2699.0,61.7926,61.8008,61.7926,61.7926,2699.0
2019-03-18 14:25:00,75.47,75.51,75.46,75.51,500.0,61.7926,61.8253,61.7844,61.8253,500.0
2019-03-18 14:30:00,75.41,75.44,75.4,75.43,3250.0,61.7434,61.768,61.7353,61.7598,3250.0
2019-03-18 14:35:00,75.43,75.49,75.42,75.42,500.0,61.7598,61.8089,61.7516,61.7516,500.0
2019-03-18 14:40:00,75.4,75.45,75.4,75.4,1000.0,61.7353,61.7762,61.7353,61.7353,1000.0
2019-03-18 14:45:00,75.42,75.47,75.42,75.47,900.0,61.7516,61.7926,61.7516,61.7926,900.0
2019-03-18 14:50:00,75.46,75.49,75.44,75.45,3276.0,61.7844,61.8089,61.768,61.7762,3276.0
2019-03-18 14:55:00,75.41,75.45,75.4,75.41,1178.0,61.7434,61.7762,61.7353,61.7434,1178.0
2019-03-18 15:00:00,75.45,75.45,75.39,75.4,1171.0,61.7762,61.7762,61.7271,61.7353,1171.0
2019-03-18 15:05:00,75.43,75.43,75.42,75.42,200.0,61.7598,61.7598,61.7516,61.7516,200.0
2019-03-18 15:10:00,75.4,75.42,75.39,75.42,800.0,61.7353,61.7516,61.7271,61.7516,800.0
2019-03-18 15:15:00,75.44,75.5,75.43,75.5,2000.0,61.768,61.8171,61.7598,61.8171,2000.0
2019-03-18 15:20:00,75.47,75.47,75.35,75.35,804.0,61.7926,61.7926,61.6943,61.6943,804.0
2019-03-18 15:25:00,75.37,75.42,75.36,75.39,1200.0,61.7107,61.7516,61.7025,61.7271,1200.0
2019-03-18 15:30:00,75.41,75.42,75.37,75.37,1100.0,61.7434,61.7516,61.7107,61.7107,1100.0
2019-03-18 15:35:00,75.35,75.42,75.35,75.38,1484.0,61.6943,61.7516,61.6943,61.7189,1484.0
2019-03-18 15:40:00,75.38,75.56,75.38,75.55,2724.0,61.7189,61.8663,61.7189,61.8581,2724.0
2019-03-18 15:45:00,75.55,75.72,75.55,75.69,3405.0,61.8581,61.9973,61.8581,61.9727,3405.0
2019-03-18 15:50:00,75.71,75.76,75.69,75.73,2681.0,61.9891,62.03,61.9727,62.0054,2681.0
2019-03-18 15:55:00,75.72,75.77,75.67,75.77,7733.0,61.9973,62.0382,61.9563,62.0382,7733.0
2019-03-19 09:30:00,75.87,75.87,75.66,75.66,800.0,62.1201,62.1201,61.9481,61.9481,800.0
2019-03-19 09:35:00,75.58,75.62,75.42,75.42,1100.0,61.8826,61.9154,61.7516,61.7516,1100.0
2019-03-19 09:40:00,75.46,75.55,75.37,75.53,1600.0,61.7844,61.8581,61.7107,61.8417,1600.0
2019-03-19 09:45:00,75.53,75.75,75.53,75.64,1200.0,61.8417,62.0218,61.8417,61.9318,1200.0
2019-03-19 09:50:00,75.6,75.62,75.52,75.62,1500.0,61.899,61.9154,61.8335,61.9154,1500.0
2019-03-19 09:55:00,75.56,75.57,75.49,75.57,1100.0,61.8663,61.8744,61.8089,61.8744,1100.0
2019-03-19 10:00:00,75.57,75.68,75.57,75.59,900.0,61.8744,61.9645,61.8744,61.8908,900.0
2019-03-19 10:05:00,75.58,75.58,75.5,75.5,1500.0,61.8826,61.8826,61.8171,61.8171,1500.0
2019-03-19 10:10:00,75.5,75.5,75.44,75.46,1000.0,61.8171,61.8171,61.768,61.7844,1000.0
2019-03-19 10:15:00,75.4,75.68,75.4,75.68,800.0,61.7353,61.9645,61.7353,61.9645,800.0
2019-03-19 10:20:00,75.68,75.68,75.53,75.55,1000.0,61.9645,61.9645,61.8417,61.8581,1000.0
2019-03-19 10:25:00,75.55,75.57,75.52,75.52,1471.0,61.8581,61.8744,61.8335,61.8335,1471.0
2019-03-19 10:30:00,75.48,75.51,75.47,75.47,1100.0,61.8008,61.8253,61.7926,61.7926,1100.0
2019-03-19 10:35:00,75.47,75.48,75.44,75.47,900.0,61.7926,61.8008,61.768,61.7926,900.0
2019-03-19 10:40:00,75.47,75.5,75.43,75.43,1000.0,61.7926,61.8171,61.7598,61.7598,1000.0
2019-03-19 10:45:00,75.4,75.41,75.4,75.41,400.0,61.7353,61.7434,61.7353,61.7434,400.0
2019-03-19 10:50:00,75.37,75.38,75.3,75.32,1000.0,61.7107,61.7189,61.6534,61.6697,1000.0
2019-03-19 10:55:00,75.29,75.35,75.29,75.32,900.0,61.6452,61.6943,61.6452,61.6697,900.0
2019-03-19 11:00:00,75.35,75.35,75.33,75.35,900.0,61.6943,61.6943,61.6779,61.6943,900.0
2019-03-19 11:05:00,75.37,75.37,75.33,75.37,700.0,61.7107,61.7107,61.6779,61.7107,700.0
2019-03-19 11:10:00,75.35,75.35,75.25,75.25,1100.0,61.6943,61.6943,61.6124,61.6124,1100.0
2019-03-19 11:15:00,75.31,75.33,75.27,75.31,1200.0,61.6616,61.6779,61.6288,61.6616,1200.0
2019-03-19 11:20:00,75.31,75.38,75.3,75.38,600.0,61.6616,61.7189,61.6534,61.7189,600.0
2019-03-19 11:25:00,75.38,75.42,75.38,75.42,900.0,61.7189,61.7516,61.7189,61.7516,900.0
2019-03-19 11:30:00,75.43,75.43,75.34,75.38,713.0,61.7598,61.7598,61.6861,61.7189,713.0
2019-03-19 11:35:00,75.43,75.43,75.4,75.43,900.0,61.7598,61.7598,61.7353,61.7598,900.0
2019-03-19 11:40:00,75.47,75.51,75.47,75.51,600.0,61.7926,61.8253,61.7926,61.8253,600.0
2019-03-19 11:45:00,75.57,75.57,75.52,75.52,700.0,61.8744,61.8744,61.8335,61.8335,700.0
2019-03-19 11:50:00,75.51,75.51,75.45,75.45,600.0,61.8253,61.8253,61.7762,61.7762,600.0
2019-03-19 11:55:00,75.5,75.7,75.5,75.68,1300.0,61.8171,61.9809,61.8171,61.9645,1300.0
2019-03-19 12:00:00,75.66,75.7,75.63,75.67,1500.0,61.9481,61.9809,61.9236,61.9563,1500.0
2019-03-19 12:05:00,75.66,75.66,75.58,75.58,500.0,61.9481,61.9481,61.8826,61.8826,500.0
2019-03-19 12:10:00,75.6,75.6,75.52,75.52,1300.0,61.899,61.899,61.8335,61.8335,1300.0
2019-03-19 12:15:00,75.52,75.52,75.52,75.52,600.0,61.8335,61.8335,61.8335,61.8335,600.0
2019-03-19 12:20:00,75.57,75.57,75.56,75.56,200.0,61.8744,61.8744,61.8663,61.8663,200.0
2019-03-19 12:25:00,75.62,75.64,75.55,75.55,1100.0,61.9154,61.9318,61.8581,61.8581,1100.0
2019-03-19 12:30:00,75.52,75.52,75.5,75.5,300.0,61.8335,61.8335,61.8171,61.8171,300.0
2019-03-19 12:35:00,75.49,75.49,75.43,75.43,600.0,61.8089,61.8089,61.7598,61.7598,600.0
2019-03-19 12:40:00,75.37,75.38,75.3,75.33,2352.0,61.7107,61.7189,61.6534,61.6779,2352.0
2019-03-19 12:45:00,75.32,75.33,75.2,75.2,1305.0,61.6697,61.6779,61.5715,61.5715,1305.0
2019-03-19 12:50:00,75.3,75.31,75.29,75.31,824.0,61.6534,61.6616,61.6452,61.6616,824.0
2019-03-19 12:55:00,75.38,75.38,75.38,75.38,200.0,61.7189,61.7189,61.7189,61.7189,200.0
2019-03-19 13:00:00,75.4,75.4,75.35,75.39,700.0,61.7353,61.7353,61.6943,61.7271,700.0
2019-03-19 13:05:00,75.4,75.4,75.38,75.4,500.0,61.7353,61.7353,61.7189,61.7353,500.0
2019-03-19 13:10:00,75.41,75.45,75.41,75.44,300.0,61.7434,61.7762,61.7434,61.768,300.0
2019-03-19 13:15:00,75.49,75.51,75.48,75.48,800.0,61.8089,61.8253,61.8008,61.8008,800.0
2019-03-19 13:20:00,75.46,75.49,75.46,75.46,1400.0,61.7844,61.8089,61.7844,61.7844,1400.0
2019-03-19 13:25:00,75.45,75.45,75.39,75.39,900.0,61.7762,61.7762,61.7271,61.7271,900.0
2019-03-19 13:30:00,75.39,75.39,75.37,75.37,700.0,61.7271,61.7271,61.7107,61.7107,700.0
2019-03-19 13:35:00,75.39,75.39,75.37,75.37,500.0,61.7271,61.7271,61.7107,61.7107,500.0
2019-03-19 13:40:00,75.39,75.45,75.36,75.45,900.0,61.7271,61.7762,61.7025,61.7762,900.0
2019-03-19 13:45:00,75.48,75.48,75.42,75.42,598.0,61.8008,61.8008,61.7516,61.7516,598.0
2019-03-19 13:50:00,75.42,75.45,75.38,75.45,900.0,61.7516,61.7762,61.7189,61.7762,900.0
2019-03-19 13:55:00,75.44,75.44,75.44,75.44,300.0,61.768,61.768,61.768,61.768,300.0
2019-03-19 14:00:00,75.36,75.41,75.36,75.41,300.0,61.7025,61.7434,61.7025,61.7434,300.0
2019-03-19 14:05:00,75.38,75.38,75.26,75.26,1500.0,61.7189,61.7189,61.6206,61.6206,1500.0
2019-03-19 14:10:00,75.25,75.26,75.22,75.26,1200.0,61.6124,61.6206,61.5879,61.6206,1200.0
2019-03-19 14:15:00,75.26,75.31,75.2,75.31,900.0,61.6206,61.6616,61.5715,61.6616,900.0
2019-03-19 14:20:00,75.35,75.35,75.27,75.27,1700.0,61.6943,61.6943,61.6288,61.6288,1700.0
2019-03-19 14:25:00,75.29,75.33,75.27,75.33,1400.0,61.6452,61.6779,61.6288,61.6779,1400.0
2019-03-19 14:30:00,75.33,75.37,75.33,75.37,400.0,61.6779,61.7107,61.6779,61.7107,400.0
2019-03-19 14:35:00,75.39,75.41,75.39,75.4,800.0,61.7271,61.7434,61.7271,61.7353,800.0
2019-03-19 14:40:00,75.4,75.49,75.4,75.41,4041.0,61.7353,61.8089,61.7353,61.7434,4041.0
2019-03-19 14:45:00,75.37,75.38,75.36,75.36,600.0,61.7107,61.7189,61.7025,61.7025,600.0
2019-03-19 14:50:00,75.35,75.35,75.3,75.31,1000.0,61.6943,61.6943,61.6534,61.6616,1000.0
2019-03-19 14:55:00,75.3,75.3,75.23,75.23,1000.0,61.6534,61.6534,61.5961,61.5961,1000.0
2019-03-19 15:00:00,75.24,75.24,75.18,75.2,600.0,61.6042,61.6042,61.5551,61.5715,600.0
2019-03-19 15:05:00,75.21,75.25,75.17,75.17,1401.0,61.5797,61.6124,61.5469,61.5469,1401.0
2019-03-19 15:10:00,75.11,75.16,75.11,75.16,400.0,61.4978,61.5387,61.4978,61.5387,400.0
2019-03-19 15:15:00,75.13,75.15,75.12,75.14,1101.0,61.5142,61.5306,61.506,61.5224,1101.0
2019-03-19 15:20:00,75.09,75.09,75.03,75.06,1300.0,61.4814,61.4814,61.4323,61.4569,1300.0
2019-03-19 15:25:00,75.07,75.11,75.07,75.1,1100.0,61.4651,61.4978,61.4651,61.4896,1100.0
2019-03-19 15:30:00,75.1,75.25,75.1,75.25,1500.0,61.4896,61.6124,61.4896,61.6124,1500.0
2019-03-19 15:35:00,75.19,75.25,75.19,75.24,1000.0,61.5633,61.6124,61.5633,61.6042,1000.0
2019-03-19 15:40:00,75.19,75.19,75.09,75.11,1500.0,61.5633,61.5633,61.4814,61.4978,1500.0
2019-03-19 15:45:00,75.12,75.15,75.09,75.15,2295.0,61.506,61.5306,61.4814,61.5306,2295.0
2019-03-19 15:50:00,75.16,75.27,75.15,75.23,4345.0,61.5387,61.6288,61.5306,61.5961,4345.0
2019-03-19 15:55:00,75.23,75.39,75.17,75.21,15895.0,61.5961,61.7271,61.5469,61.5797,15895.0
2019-03-20 09:30:00,75.29,75.35,75.28,75.31,800.0,61.6452,61.6943,61.637,61.6616,800.0
2019-03-20 09:35:00,75.02,75.21,75.02,75.21,300.0,61.4241,61.5797,61.4241,61.5797,300.0
2019-03-20 09:40:00,75.3,75.3,75.3,75.3,200.0,61.6534,61.6534,61.6534,61.6534,200.0
2019-03-20 09:45:00,75.13,75.13,75.1,75.1,400.0,61.5142,61.5142,61.4896,61.4896,400.0
2019-03-20 09:50:00,75.03,75.03,74.99,75.0,1220.0,61.4323,61.4323,61.3996,61.4077,1220.0
2019-03-20 09:55:00,75.02,75.02,74.88,74.91,800.0,61.4241,61.4241,61.3095,61.3341,800.0
2019-03-20 10:00:00,74.91,74.96,74.91,74.94,400.0,61.3341,61.375,61.3341,61.3586,400.0
2019-03-20 10:05:00,74.79,74.81,74.69,74.7,1300.0,61.2358,61.2522,61.1539,61.1621,1300.0
2019-03-20 10:10:00,74.74,74.79,74.7,74.79,400.0,61.1949,61.2358,61.1621,61.2358,400.0
2019-03-20 10:15:00,74.82,74.82,74.72,74.72,600.0,61.2604,61.2604,61.1785,61.1785,600.0
2019-03-20 10:20:00,74.72,74.72,74.67,74.67,800.0,61.1785,61.1785,61.1375,61.1375,800.0
2019-03-20 10:25:00,74.67,74.7,74.63,74.69,600.0,61.1375,61.1621,61.1048,61.1539,600.0
2019-03-20 10:30:00,74.66,74.66,74.59,74.59,1300.0,61.1294,61.1294,61.072,61.072,1300.0
2019-03-20 10:35:00,74.59,74.6,74.59,74.6,600.0,61.072,61.0802,61.072,61.0802,600.0
2019-03-20 10:40:00,74.62,74.64,74.59,74.6,1161.0,61.0966,61.113,61.072,61.0802,1161.0
2019-03-20 10:45:00,74.6,74.66,74.54,74.54,900.0,61.0802,61.1294,61.0311,61.0311,900.0
2019-03-20 10:50:00,74.53,74.53,74.53,74.53,200.0,61.0229,61.0229,61.0229,61.0229,200.0
2019-03-20 10:55:00,74.56,74.56,74.54,74.54,400.0,61.0475,61.0475,61.0311,61.0311,400.0
2019-03-20 11:00:00,74.61,74.63,74.61,74.63,700.0,61.0884,61.1048,61.0884,61.1048,700.0
2019-03-20 11:05:00,74.64,74.64,74.64,74.64,100.0,61.113,61.113,61.113,61.113,100.0
2019-03-20 11:10:00,74.69,74.69,74.69,74.69,100.0,61.1539,61.1539,61.1539,61.1539,100.0
2019-03-20 11:15:00,74.67,74.75,74.67,74.75,300.0,61.1375,61.203,61.1375,61.203,300.0
2019-03-20 11:20:00,74.74,74.75,74.74,74.75,200.0,61.1949,61.203,61.1949,61.203,200.0
2019-03-20 11:25:00,74.78,74.82,74.78,74.82,600.0,61.2276,61.2604,61.2276,61.2604,600.0
2019-03-20 11:30:00,74.83,74.97,74.83,74.97,399.0,61.2686,61.3832,61.2686,61.3832,399.0
2019-03-20 11:35:00,74.95,74.95,74.86,74.86,400.0,61.3668,61.3668,61.2931,61.2931,400.0
2019-03-20 11:40:00,74.86,75.04,74.85,75.04,1000.0,61.2931,61.4405,61.2849,61.4405,1000.0
2019-03-20 11:45:00,75.01,75.01,75.01,75.01,200.0,61.4159,61.4159,61.4159,61.4159,200.0
2019-03-20 11:50:00,75.01,75.01,75.01,75.01,0.0,61.4159,61.4159,61.4159,61.4159,0.0
2019-03-20 11:55:00,74.99,74.99,74.99,74.99,100.0,61.3996,61.3996,61.3996,61.3996,100.0
2019-03-20 12:00:00,74.92,74.92,74.91,74.91,200.0,61.3422,61.3422,61.3341,61.3341,200.0
2019-03-20 12:05:00,74.92,74.94,74.92,74.93,500.0,61.3422,61.3586,61.3422,61.3504,500.0
2019-03-20 12:10:00,74.94,74.94,74.93,74.93,1200.0,61.3586,61.3586,61.3504,61.3504,1200.0
2019-03-20 12:15:00,74.93,75.07,74.93,75.07,2315.0,61.3504,61.4651,61.3504,61.4651,2315.0
2019-03-20 12:20:00,75.07,75.17,75.07,75.15,1200.0,61.4651,61.5469,61.4651,61.5306,1200.0
2019-03-20 12:25:00,75.14,75.17,75.13,75.13,1200.0,61.5224,61.5469,61.5142,61.5142,1200.0
2019-03-20 12:30:00,75.12,75.12,74.94,75.06,2900.0,61.506,61.506,61.3586,61.4569,2900.0
2019-03-20 12:35:00,75.07,75.16,75.07,75.16,2005.0,61.4651,61.5387,61.4651,61.5387,2005.0
2019-03-20 12:40:00,75.2,75.2,75.15,75.15,1200.0,61.5715,61.5715,61.5306,61.5306,1200.0
2019-03-20 12:45:00,75.17,75.17,75.14,75.15,1200.0,61.5469,61.5469,61.5224,61.5306,1200.0
2019-03-20 12:50:00,75.13,75.13,75.06,75.07,900.0,61.5142,61.5142,61.4569,61.4651,900.0
2019-03-20 12:55:00,75.12,75.12,75.11,75.11,400.0,61.506,61.506,61.4978,61.4978,400.0
2019-03-20 13:00:00,75.09,75.09,75.06,75.08,500.0,61.4814,61.4814,61.4569,61.4732,500.0
2019-03-20 13:05:00,75.09,75.12,75.08,75.11,700.0,61.4814,61.506,61.4732,61.4978,700.0
2019-03-20 13:10:00,75.15,75.15,75.14,75.14,500.0,61.5306,61.5306,61.5224,61.5224,500.0
2019-03-20 13:15:00,75.18,75.18,75.17,75.18,300.0,61.5551,61.5551,61.5469,61.5551,300.0
2019-03-20 13:20:00,75.27,75.27,75.27,75.27,220.0,61.6288,61.6288,61.6288,61.6288,220.0
2019-03-20 13:25:00,75.26,75.26,75.2,75.23,1368.0,61.6206,61.6206,61.5715,61.5961,1368.0
2019-03-20 13:30:00,75.24,75.24,75.13,75.13,1200.0,61.6042,61.6042,61.5142,61.5142,1200.0
2019-03-20 13:35:00,75.13,75.15,75.09,75.12,3920.0,61.5142,61.5306,61.4814,61.506,3920.0
2019-03-20 13:40:00,75.13,75.13,75.07,75.07,1940.0,61.5142,61.5142,61.4651,61.4651,1940.0
2019-03-20 13:45:00,75.07,75.07,75.0,75.02,1100.0,61.4651,61.4651,61.4077,61.4241,1100.0
2019-03-20 13:50:00,75.02,75.04,74.99,75.04,3062.0,61.4241,61.4405,61.3996,61.4405,3062.0
2019-03-20 13:55:00,75.08,75.08,75.0,75.01,1400.0,61.4732,61.4732,61.4077,61.4159,1400.0
2019-03-20 14:00:00,75.17,75.55,75.17,75.53,3700.0,61.5469,61.8581,61.5469,61.8417,3700.0
2019-03-20 14:05:00,75.49,75.58,75.46,75.49,3508.0,61.8089,61.8826,61.7844,61.8089,3508.0
2019-03-20 14:10:00,75.48,75.5,75.44,75.5,4298.0,61.8008,61.8171,61.768,61.8171,4298.0
2019-03-20 14:15:00,75.51,75.59,75.47,75.52,2020.0,61.8253,61.8908,61.7926,61.8335,2020.0
2019-03-20 14:20:00,75.54,75.59,75.53,75.59,3370.0,61.8499,61.8908,61.8417,61.8908,3370.0
2019-03-20 14:25:00,75.66,75.82,75.66,75.81,1694.0,61.9481,62.0791,61.9481,62.0709,1694.0
2019-03-20 14:30:00,75.89,75.89,75.78,75.79,2200.0,62.1364,62.1364,62.0464,62.0546,2200.0
2019-03-20 14:35:00,75.78,75.78,75.74,75.76,1100.0,62.0464,62.0464,62.0136,62.03,1100.0
2019-03-20 14:40:00,75.72,75.73,75.62,75.73,2175.0,61.9973,62.0054,61.9154,62.0054,2175.0
2019-03-20 14:45:00,75.7,75.81,75.7,75.74,1318.0,61.9809,62.0709,61.9809,62.0136,1318.0
2019-03-20 14:50:00,75.78,75.8,75.76,75.78,1124.0,62.0464,62.0628,62.03,62.0464,1124.0
2019-03-20 14:55:00,75.75,75.77,75.71,75.73,2082.0,62.0218,62.0382,61.9891,62.0054,2082.0
2019-03-20 15:00:00,75.77,75.82,75.63,75.63,1871.0,62.0382,62.0791,61.9236,61.9236,1871.0
2019-03-20 15:05:00,75.62,75.64,75.58,75.62,1755.0,61.9154,61.9318,61.8826,61.9154,1755.0
2019-03-20 15:10:00,75.65,75.67,75.57,75.59,1457.0,61.9399,61.9563,61.8744,61.8908,1457.0
2019-03-20 15:15:00,75.64,75.64,75.57,75.57,1800.0,61.9318,61.9318,61.8744,61.8744,1800.0
2019-03-20 15:20:00,75.59,75.6,75.47,75.47,2324.0,61.8908,61.899,61.7926,61.7926,2324.0
2019-03-20 15:25:00,75.49,75.54,75.49,75.52,1852.0,61.8089,61.8499,61.8089,61.8335,1852.0
2019-03-20 15:30:00,75.51,75.52,75.3,75.32,3250.0,61.8253,61.8335,61.6534,61.6697,3250.0
2019-03-20 15:35:00,75.32,75.42,75.29,75.32,2150.0,61.6697,61.7516,61.6452,61.6697,2150.0
2019-03-20 15:40:00,75.31,75.49,75.29,75.46,4147.0,61.6616,61.8089,61.6452,61.7844,4147.0
2019-03-20 15:45:00,75.53,75.57,75.46,75.52,5262.0,61.8417,61.8744,61.7844,61.8335,5262.0
2019-03-20 15:50:00,75.51,75.51,75.45,75.46,7638.0,61.8253,61.8253,61.7762,61.7844,7638.0
2019-03-20 15:55:00,75.47,75.56,75.36,75.49,8389.0,61.7926,61.8663,61.7025,61.8089,8389.0
2019-03-21 09:30:00,75.83,75.86,75.81,75.86,300.0,62.0873,62.1119,62.0709,62.1119,300.0
2019-03-21 09:35:00,76.02,76.2,75.99,76.2,1342.0,62.2429,62.3903,62.2183,62.3903,1342.0
2019-03-21 09:40:00,76.14,76.3,76.14,76.3,500.0,62.3411,62.4721,62.3411,62.4721,500.0
2019-03-21 09:45:00,76.29,76.37,76.26,76.33,1900.0,62.464,62.5295,62.4394,62.4967,1900.0
2019-03-21 09:50:00,76.39,76.5,76.34,76.34,1600.0,62.5458,62.6359,62.5049,62.5049,1600.0
2019-03-21 09:55:00,76.39,76.46,76.33,76.36,1400.0,62.5458,62.6031,62.4967,62.5213,1400.0
2019-03-21 10:00:00,76.38,76.42,76.3,76.42,1600.0,62.5376,62.5704,62.4721,62.5704,1600.0
2019-03-21 10:05:00,76.42,76.42,76.23,76.24,500.0,62.5704,62.5704,62.4148,62.423,500.0
2019-03-21 10:10:00,76.28,76.31,76.25,76.31,1005.0,62.4558,62.4803,62.4312,62.4803,1005.0
2019-03-21 10:15:00,76.31,76.31,76.23,76.24,1785.0,62.4803,62.4803,62.4148,62.423,1785.0
2019-03-21 10:20:00,76.25,76.46,76.23,76.43,980.0,62.4312,62.6031,62.4148,62.5786,980.0
2019-03-21 10:25:00,76.47,76.61,76.45,76.61,1200.0,62.6113,62.726,62.595,62.726,1200.0
2019-03-21 10:30:00,76.61,76.65,76.55,76.65,1554.0,62.726,62.7587,62.6768,62.7587,1554.0
2019-03-21 10:35:00,76.63,76.7,76.63,76.68,1179.0,62.7423,62.7997,62.7423,62.7833,1179.0
2019-03-21 10:40:00,76.66,76.73,76.59,76.73,400.0,62.7669,62.8242,62.7096,62.8242,400.0
2019-03-21 10:45:00,76.73,76.79,76.71,76.76,1700.0,62.8242,62.8733,62.8078,62.8488,1700.0
2019-03-21 10:50:00,76.79,76.85,76.77,76.78,1400.0,62.8733,62.9225,62.857,62.8652,1400.0
2019-03-21 10:55:00,76.74,76.79,76.72,76.79,800.0,62.8324,62.8733,62.816,62.8733,800.0
2019-03-21 11:00:00,76.86,77.0,76.86,77.0,1477.0,62.9307,63.0453,62.9307,63.0453,1477.0
2019-03-21 11:05:00,77.0,77.07,77.0,77.04,1100.0,63.0453,63.1026,63.0453,63.078,1100.0
2019-03-21 11:10:00,77.05,77.05,76.99,77.03,1700.0,63.0862,63.0862,63.0371,63.0698,1700.0
2019-03-21 11:15:00,77.03,77.17,77.0,77.17,1000.0,63.0698,63.1845,63.0453,63.1845,1000.0
2019-03-21 11:20:00,77.17,77.22,77.17,77.18,1400.0,63.1845,63.2254,63.1845,63.1927,1400.0
2019-03-21 11:25:00,77.15,77.17,77.09,77.09,1000.0,63.1681,63.1845,63.119,63.119,1000.0
2019-03-21 11:30:00,77.07,77.11,77.07,77.11,300.0,63.1026,63.1353,63.1026,63.1353,300.0
2019-03-21 11:35:00,77.11,77.19,77.11,77.12,1200.0,63.1353,63.2008,63.1353,63.1435,1200.0
2019-03-21 11:40:00,77.12,77.21,77.09,77.21,1000.0,63.1435,63.2172,63.119,63.2172,1000.0
2019-03-21 11:45:00,77.21,77.21,77.17,77.17,300.0,63.2172,63.2172,63.1845,63.1845,300.0
2019-03-21 11:50:00,77.14,77.17,77.12,77.16,1100.0,63.1599,63.1845,63.1435,63.1763,1100.0
2019-03-21 11:55:00,77.17,77.29,77.17,77.29,400.0,63.1845,63.2827,63.1845,63.2827,400.0
2019-03-21 12:00:00,77.31,77.33,77.3,77.3,429.0,63.2991,63.3155,63.2909,63.2909,429.0
2019-03-21 12:05:00,77.33,77.44,77.33,77.44,800.0,63.3155,63.4055,63.3155,63.4055,800.0
2019-03-21 12:10:00,77.51,77.52,77.45,77.45,1300.0,63.4629,63.471,63.4137,63.4137,1300.0
2019-03-21 12:15:00,77.47,77.51,77.4,77.45,2472.0,63.4301,63.4629,63.3728,63.4137,2472.0
2019-03-21 12:20:00,77.48,77.5,77.42,77.46,1737.0,63.4383,63.4547,63.3892,63.4219,1737.0
2019-03-21 12:25:00,77.45,77.46,77.39,77.46,3300.0,63.4137,63.4219,63.3646,63.4219,3300.0
2019-03-21 12:30:00,77.4,77.45,77.36,77.44,1300.0,63.3728,63.4137,63.34,63.4055,1300.0
2019-03-21 12:35:00,77.45,77.45,77.4,77.45,400.0,63.4137,63.4137,63.3728,63.4137,400.0
2019-03-21 12:40:00,77.46,77.5,77.44,77.5,962.0,63.4219,63.4547,63.4055,63.4547,962.0
2019-03-21 12:45:00,77.52,77.52,77.5,77.5,400.0,63.471,63.471,63.4547,63.4547,400.0
2019-03-21 12:50:00,77.53,77.56,77.52,77.56,600.0,63.4792,63.5038,63.471,63.5038,600.0
2019-03-21 12:55:00,77.57,77.6,77.55,77.6,600.0,63.512,63.5365,63.4956,63.5365,600.0
2019-03-21 13:00:00,77.59,77.59,77.55,77.57,1500.0,63.5284,63.5284,63.4956,63.512,1500.0
2019-03-21 13:05:00,77.58,77.65,77.58,77.6,1879.0,63.5202,63.5775,63.5202,63.5365,1879.0
2019-03-21 13:10:00,77.63,77.63,77.55,77.58,900.0,63.5611,63.5611,63.4956,63.5202,900.0
2019-03-21 13:15:00,77.56,77.56,77.52,77.54,700.0,63.5038,63.5038,63.471,63.4874,700.0
2019-03-21 13:20:00,77.52,77.52,77.43,77.46,1500.0,63.471,63.471,63.3974,63.4219,1500.0
2019-03-21 13:25:00,77.44,77.49,77.44,77.45,1000.0,63.4055,63.4465,63.4055,63.4137,1000.0
2019-03-21 13:30:00,77.49,77.49,77.43,77.43,1200.0,63.4465,63.4465,63.3974,63.3974,1200.0
2019-03-21 13:35:00,77.44,77.48,77.43,77.46,2800.0,63.4055,63.4383,63.3974,63.4219,2800.0
2019-03-21 13:40:00,77.43,77.46,77.38,77.44,1600.0,63.3974,63.4219,63.3564,63.4055,1600.0
2019-03-21 13:45:00,77.44,77.46,77.34,77.46,1645.0,63.4055,63.4219,63.3237,63.4219,1645.0
2019-03-21 13:50:00,77.46,77.46,77.44,77.44,600.0,63.4219,63.4219,63.4055,63.4055,600.0
2019-03-21 13:55:00,77.42,77.47,77.4,77.41,4000.0,63.3892,63.4301,63.3728,63.381,4000.0
2019-03-21 14:00:00,77.43,77.47,77.43,77.43,1187.0,63.3974,63.4301,63.3974,63.3974,1187.0
2019-03-21 14:05:00,77.42,77.42,77.35,77.37,2727.0,63.3892,63.3892,63.3319,63.3482,2727.0
2019-03-21 14:10:00,77.37,77.4,77.35,77.35,1100.0,63.3482,63.3728,63.3319,63.3319,1100.0
2019-03-21 14:15:00,77.35,77.37,77.33,77.33,1800.0,63.3319,63.3482,63.3155,63.3155,1800.0
2019-03-21 14:20:00,77.34,77.42,77.34,77.42,1200.0,63.3237,63.3892,63.3237,63.3892,1200.0
2019-03-21 14:25:00,77.38,77.41,77.38,77.4,1366.0,63.3564,63.381,63.3564,63.3728,1366.0
2019-03-21 14:30:00,77.4,77.46,77.4,77.44,900.0,63.3728,63.4219,63.3728,63.4055,900.0
2019-03-21 14:35:00,77.42,77.44,77.42,77.44,900.0,63.3892,63.4055,63.3892,63.4055,900.0
2019-03-21 14:40:00,77.45,77.49,77.44,77.49,1900.0,63.4137,63.4465,63.4055,63.4465,1900.0
2019-03-21 14:45:00,77.49,77.49,77.45,77.45,1311.0,63.4465,63.4465,63.4137,63.4137,1311.0
2019-03-21 14:50:00,77.44,77.48,77.43,77.44,2450.0,63.4055,63.4383,63.3974,63.4055,2450.0
2019-03-21 14:55:00,77.45,77.46,77.41,77.41,900.0,63.4137,63.4219,63.381,63.381,900.0
2019-03-21 15:00:00,77.37,77.41,77.34,77.38,2424.0,63.3482,63.381,63.3237,63.3564,2424.0
2019-03-21 15:05:00,77.4,77.46,77.39,77.39,1681.0,63.3728,63.4219,63.3646,63.3646,1681.0
2019-03-21 15:10:00,77.37,77.37,77.32,77.32,1695.0,63.3482,63.3482,63.3073,63.3073,1695.0
2019-03-21 15:15:00,77.31,77.36,77.29,77.32,1700.0,63.2991,63.34,63.2827,63.3073,1700.0
2019-03-21 15:20:00,77.32,77.35,77.3,77.34,1600.0,63.3073,63.3319,63.2909,63.3237,1600.0
2019-03-21 15:25:00,77.39,77.43,77.39,77.43,612.0,63.3646,63.3974,63.3646,63.3974,612.0
2019-03-21 15:30:00,77.42,77.52,77.42,77.52,1200.0,63.3892,63.471,63.3892,63.471,1200.0
2019-03-21 15:35:00,77.52,77.6,77.51,77.59,1900.0,63.471,63.5365,63.4629,63.5284,1900.0
2019-03-21 15:40:00,77.58,77.62,77.57,77.59,1889.0,63.5202,63.5529,63.512,63.5284,1889.0
2019-03-21 15:45:00,77.64,77.64,77.45,77.46,2600.0,63.5693,63.5693,63.4137,63.4219,2600.0
2019-03-21 15:50:00,77.46,77.5,77.46,77.46,2627.0,63.4219,63.4547,63.4219,63.4219,2627.0
2019-03-21 15:55:00,77.46,77.67,77.46,77.67,8192.0,63.4219,63.5939,63.4219,63.5939,8192.0
2019-03-22 09:30:00,78.09,78.15,78.09,78.11,300.0,63.9377,63.9869,63.9377,63.9541,300.0
2019-03-22 09:35:00,78.12,78.33,78.12,78.18,1100.0,63.9623,64.1342,63.9623,64.0114,1100.0
2019-03-22 09:40:00,78.23,78.61,78.23,78.61,5100.0,64.0524,64.3635,64.0524,64.3635,5100.0
2019-03-22 09:45:00,78.47,78.69,78.47,78.61,2975.0,64.2489,64.429,64.2489,64.3635,2975.0
2019-03-22 09:50:00,78.81,78.94,78.8,78.94,1723.0,64.5273,64.6337,64.5191,64.6337,1723.0
2019-03-22 09:55:00,79.18,79.18,78.9,79.01,1740.0,64.8302,64.8302,64.6009,64.691,1740.0
2019-03-22 10:00:00,79.19,79.2,79.09,79.09,600.0,64.8384,64.8466,64.7565,64.7565,600.0
2019-03-22 10:05:00,79.13,79.15,79.12,79.15,500.0,64.7893,64.8056,64.7811,64.8056,500.0
2019-03-22 10:10:00,79.12,79.38,79.06,79.07,1800.0,64.7811,64.994,64.7319,64.7401,1800.0
2019-03-22 10:15:00,79.15,79.15,79.01,79.01,500.0,64.8056,64.8056,64.691,64.691,500.0
2019-03-22 10:20:00,79.03,79.04,79.02,79.03,900.0,64.7074,64.7156,64.6992,64.7074,900.0
2019-03-22 10:25:00,79.05,79.05,78.93,78.94,900.0,64.7238,64.7238,64.6255,64.6337,900.0
2019-03-22 10:30:00,78.93,79.03,78.93,79.01,1000.0,64.6255,64.7074,64.6255,64.691,1000.0
2019-03-22 10:35:00,79.03,79.15,79.03,79.12,1000.0,64.7074,64.8056,64.7074,64.7811,1000.0
2019-03-22 10:40:00,79.04,79.07,79.04,79.07,400.0,64.7156,64.7401,64.7156,64.7401,400.0
2019-03-22 10:45:00,78.92,79.0,78.8,79.0,500.0,64.6173,64.6828,64.5191,64.6828,500.0
2019-03-22 10:50:00,78.95,78.95,78.92,78.93,300.0,64.6419,64.6419,64.6173,64.6255,300.0
2019-03-22 10:55:00,79.01,79.1,79.01,79.1,800.0,64.691,64.7647,64.691,64.7647,800.0
2019-03-22 11:00:00,79.08,79.08,78.96,78.96,700.0,64.7483,64.7483,64.6501,64.6501,700.0
2019-03-22 11:05:00,78.91,79.0,78.91,79.0,400.0,64.6091,64.6828,64.6091,64.6828,400.0
2019-03-22 11:10:00,78.92,79.0,78.92,78.99,700.0,64.6173,64.6828,64.6173,64.6746,700.0
2019-03-22 11:15:00,78.97,79.01,78.97,78.99,1102.0,64.6583,64.691,64.6583,64.6746,1102.0
2019-03-22 11:20:00,78.94,78.94,78.88,78.91,700.0,64.6337,64.6337,64.5846,64.6091,700.0
2019-03-22 11:25:00,78.9,78.92,78.89,78.89,604.0,64.6009,64.6173,64.5928,64.5928,604.0
2019-03-22 11:30:00,78.91,78.91,78.91,78.91,200.0,64.6091,64.6091,64.6091,64.6091,200.0
2019-03-22 11:35:00,78.92,78.92,78.83,78.83,700.0,64.6173,64.6173,64.5436,64.5436,700.0
2019-03-22 11:40:00,78.77,78.79,78.77,78.79,300.0,64.4945,64.5109,64.4945,64.5109,300.0
2019-03-22 11:45:00,78.72,78.75,78.72,78.75,200.0,64.4536,64.4781,64.4536,64.4781,200.0
2019-03-22 11:50:00,78.64,78.64,78.59,78.59,200.0,64.3881,64.3881,64.3471,64.3471,200.0
2019-03-22 11:55:00,78.63,78.65,78.56,78.56,648.0,64.3799,64.3963,64.3226,64.3226,648.0
2019-03-22 12:00:00,78.56,78.63,78.56,78.62,1100.0,64.3226,64.3799,64.3226,64.3717,1100.0
2019-03-22 12:05:00,78.57,78.57,78.5,78.51,805.0,64.3308,64.3308,64.2734,64.2816,805.0
2019-03-22 12:10:00,78.51,78.51,78.51,78.51,0.0,64.2816,64.2816,64.2816,64.2816,0.0
2019-03-22 12:15:00,78.45,78.53,78.45,78.51,800.0,64.2325,64.298,64.2325,64.2816,800.0
2019-03-22 12:20:00,78.52,78.63,78.51,78.61,1300.0,64.2898,64.3799,64.2816,64.3635,1300.0
2019-03-22 12:25:00,78.5,78.5,78.43,78.44,400.0,64.2734,64.2734,64.2161,64.2243,400.0
2019-03-22 12:30:00,78.49,78.49,78.43,78.43,512.0,64.2652,64.2652,64.2161,64.2161,512.0
2019-03-22 12:35:00,78.38,78.41,78.38,78.41,800.0,64.1752,64.1997,64.1752,64.1997,800.0
2019-03-22 12:40:00,78.39,78.4,78.39,78.4,300.0,64.1834,64.1916,64.1834,64.1916,300.0
2019-03-22 12:45:00,78.33,78.38,78.33,78.38,1400.0,64.1342,64.1752,64.1342,64.1752,1400.0
2019-03-22 12:50:00,78.39,78.5,78.39,78.47,1500.0,64.1834,64.2734,64.1834,64.2489,1500.0
2019-03-22 12:55:00,78.48,78.5,78.43,78.44,1400.0,64.2571,64.2734,64.2161,64.2243,1400.0
2019-03-22 13:00:00,78.43,78.43,78.36,78.36,1000.0,64.2161,64.2161,64.1588,64.1588,1000.0
2019-03-22 13:05:00,78.33,78.33,78.27,78.29,1300.0,64.1342,64.1342,64.0851,64.1015,1300.0
2019-03-22 13:10:00,78.3,78.35,78.3,78.32,800.0,64.1097,64.1506,64.1097,64.1261,800.0
2019-03-22 13:15:00,78.32,78.32,78.27,78.32,1600.0,64.1261,64.1261,64.0851,64.1261,1600.0
2019-03-22 13:20:00,78.3,78.3,78.23,78.23,800.0,64.1097,64.1097,64.0524,64.0524,800.0
2019-03-22 13:25:00,78.26,78.28,78.24,78.28,1782.0,64.0769,64.0933,64.0606,64.0933,1782.0
2019-03-22 13:30:00,78.29,78.31,78.28,78.31,1200.0,64.1015,64.1179,64.0933,64.1179,1200.0
2019-03-22 13:35:00,78.36,78.38,78.33,78.33,1000.0,64.1588,64.1752,64.1342,64.1342,1000.0
2019-03-22 13:40:00,78.34,78.44,78.34,78.44,800.0,64.1424,64.2243,64.1424,64.2243,800.0
2019-03-22 13:45:00,78.43,78.43,78.33,78.33,500.0,64.2161,64.2161,64.1342,64.1342,500.0
2019-03-22 13:50:00,78.33,78.33,78.26,78.26,1500.0,64.1342,64.1342,64.0769,64.0769,1500.0
2019-03-22 13:55:00,78.25,78.25,78.15,78.17,800.0,64.0687,64.0687,63.9869,64.0032,800.0
2019-03-22 14:00:00,78.18,78.23,78.17,78.19,1200.0,64.0114,64.0524,64.0032,64.0196,1200.0
2019-03-22 14:05:00,78.19,78.19,78.02,78.05,1000.0,64.0196,64.0196,63.8804,63.905,1000.0
2019-03-22 14:10:00,78.03,78.21,78.03,78.21,900.0,63.8886,64.036,63.8886,64.036,900.0
2019-03-22 14:15:00,78.21,78.21,78.17,78.17,600.0,64.036,64.036,64.0032,64.0032,600.0
2019-03-22 14:20:00,78.23,78.23,78.18,78.19,2000.0,64.0524,64.0524,64.0114,64.0196,2000.0
2019-03-22 14:25:00,78.2,78.23,78.18,78.2,1200.0,64.0278,64.0524,64.0114,64.0278,1200.0
2019-03-22 14:30:00,78.22,78.24,78.17,78.19,900.0,64.0442,64.0606,64.0032,64.0196,900.0
2019-03-22 14:35:00,78.2,78.21,78.19,78.21,1855.0,64.0278,64.036,64.0196,64.036,1855.0
2019-03-22 14:40:00,78.2,78.28,78.2,78.28,1839.0,64.0278,64.0933,64.0278,64.0933,1839.0
2019-03-22 14:45:00,78.28,78.3,78.28,78.29,2100.0,64.0933,64.1097,64.0933,64.1015,2100.0
2019-03-22 14:50:00,78.34,78.38,78.23,78.23,1300.0,64.1424,64.1752,64.0524,64.0524,1300.0
2019-03-22 14:55:00,78.19,78.19,78.13,78.13,1227.0,64.0196,64.0196,63.9705,63.9705,1227.0
2019-03-22 15:00:00,78.14,78.16,78.09,78.12,900.0,63.9787,63.9951,63.9377,63.9623,900.0
2019-03-22 15:05:00,78.12,78.2,78.11,78.12,1412.0,63.9623,64.0278,63.9541,63.9623,1412.0
2019-03-22 15:10:00,78.07,78.11,78.07,78.08,600.0,63.9214,63.9541,63.9214,63.9296,600.0
2019-03-22 15:15:00,78.02,78.09,78.02,78.08,1000.0,63.8804,63.9377,63.8804,63.9296,1000.0
2019-03-22 15:20:00,78.11,78.16,78.11,78.11,600.0,63.9541,63.9951,63.9541,63.9541,600.0
2019-03-22 15:25:00,78.13,78.14,78.05,78.08,717.0,63.9705,63.9787,63.905,63.9296,717.0
2019-03-22 15:30:00,78.04,78.04,77.91,77.91,1400.0,63.8968,63.8968,63.7904,63.7904,1400.0
2019-03-22 15:35:00,77.91,77.97,77.86,77.87,1700.0,63.7904,63.8395,63.7494,63.7576,1700.0
2019-03-22 15:40:00,77.87,77.87,77.82,77.83,2800.0,63.7576,63.7576,63.7167,63.7249,2800.0
2019-03-22 15:45:00,77.86,77.97,77.83,77.95,3600.0,63.7494,63.8395,63.7249,63.8231,3600.0
2019-03-22 15:50:00,77.94,77.97,77.88,77.94,3912.0,63.8149,63.8395,63.7658,63.8149,3912.0
2019-03-22 15:55:00,77.93,77.99,77.81,77.81,15564.0,63.8067,63.8559,63.7085,63.7085,15564.0
2019-03-25 09:30:00,77.71,77.72,77.7,77.7,300.0,63.6266,63.6348,63.6184,63.6184,300.0
2019-03-25 09:35:00,77.54,77.54,77.54,77.54,100.0,63.4874,63.4874,63.4874,63.4874,100.0
2019-03-25 09:40:00,77.74,77.89,77.74,77.84,900.0,63.6512,63.774,63.6512,63.733,900.0
2019-03-25 09:45:00,77.88,77.88,77.77,77.87,500.0,63.7658,63.7658,63.6757,63.7576,500.0
2019-03-25 09:50:00,78.03,78.04,77.96,78.01,2400.0,63.8886,63.8968,63.8313,63.8722,2400.0
2019-03-25 09:55:00,77.95,77.95,77.95,77.95,100.0,63.8231,63.8231,63.8231,63.8231,100.0
2019-03-25 10:00:00,78.0,78.12,78.0,78.12,1100.0,63.8641,63.9623,63.8641,63.9623,1100.0
2019-03-25 10:05:00,78.13,78.13,78.06,78.06,800.0,63.9705,63.9705,63.9132,63.9132,800.0
2019-03-25 10:10:00,78.06,78.06,77.97,77.97,1500.0,63.9132,63.9132,63.8395,63.8395,1500.0
2019-03-25 10:15:00,77.97,78.05,77.97,78.04,1200.0,63.8395,63.905,63.8395,63.8968,1200.0
2019-03-25 10:20:00,78.02,78.02,77.84,77.85,1000.0,63.8804,63.8804,63.733,63.7412,1000.0
2019-03-25 10:25:00,77.88,77.88,77.81,77.84,1200.0,63.7658,63.7658,63.7085,63.733,1200.0
2019-03-25 10:30:00,77.9,78.18,77.89,78.18,1700.0,63.7822,64.0114,63.774,64.0114,1700.0
2019-03-25 10:35:00,78.18,78.24,78.16,78.24,5600.0,64.0114,64.0606,63.9951,64.0606,5600.0
2019-03-25 10:40:00,78.16,78.25,78.16,78.25,300.0,63.9951,64.0687,63.9951,64.0687,300.0
2019-03-25 10:45:00,78.32,78.35,78.28,78.29,500.0,64.1261,64.1506,64.0933,64.1015,500.0
2019-03-25 10:50:00,78.31,78.4,78.29,78.4,900.0,64.1179,64.1916,64.1015,64.1916,900.0
2019-03-25 10:55:00,78.35,78.41,78.3,78.33,1100.0,64.1506,64.1997,64.1097,64.1342,1100.0
2019-03-25 11:00:00,78.34,78.34,78.33,78.33,200.0,64.1424,64.1424,64.1342,64.1342,200.0
2019-03-25 11:05:00,78.36,78.49,78.36,78.45,700.0,64.1588,64.2652,64.1588,64.2325,700.0
2019-03-25 11:10:00,78.44,78.54,78.44,78.54,600.0,64.2243,64.3062,64.2243,64.3062,600.0
2019-03-25 11:15:00,78.55,78.55,78.54,78.54,300.0,64.3144,64.3144,64.3062,64.3062,300.0
2019-03-25 11:20:00,78.6,78.6,78.47,78.47,700.0,64.3553,64.3553,64.2489,64.2489,700.0
2019-03-25 11:25:00,78.52,78.55,78.52,78.55,500.0,64.2898,64.3144,64.2898,64.3144,500.0
2019-03-25 11:30:00,78.5,78.52,78.47,78.47,700.0,64.2734,64.2898,64.2489,64.2489,700.0
2019-03-25 11:35:00,78.57,78.59,78.55,78.55,900.0,64.3308,64.3471,64.3144,64.3144,900.0
2019-03-25 11:40:00,78.53,78.53,78.41,78.41,1200.0,64.298,64.298,64.1997,64.1997,1200.0
2019-03-25 11:45:00,78.41,78.41,78.33,78.33,1000.0,64.1997,64.1997,64.1342,64.1342,1000.0
2019-03-25 11:50:00,78.33,78.47,78.33,78.47,700.0,64.1342,64.2489,64.1342,64.2489,700.0
2019-03-25 11:55:00,78.46,78.48,78.45,78.47,400.0,64.2407,64.2571,64.2325,64.2489,400.0
2019-03-25 12:00:00,78.49,78.5,78.48,78.49,1022.0,64.2652,64.2734,64.2571,64.2652,1022.0
2019-03-25 12:05:00,78.62,78.66,78.61,78.62,1400.0,64.3717,64.4044,64.3635,64.3717,1400.0
2019-03-25 12:10:00,78.56,78.61,78.54,78.61,900.0,64.3226,64.3635,64.3062,64.3635,900.0
2019-03-25 12:15:00,78.59,78.6,78.57,78.6,1100.0,64.3471,64.3553,64.3308,64.3553,1100.0
2019-03-25 12:20:00,78.63,78.69,78.62,78.69,500.0,64.3799,64.429,64.3717,64.429,500.0
2019-03-25 12:25:00,78.66,78.66,78.66,78.66,100.0,64.4044,64.4044,64.4044,64.4044,100.0
2019-03-25 12:30:00,78.67,78.68,78.63,78.63,900.0,64.4126,64.4208,64.3799,64.3799,900.0
2019-03-25 12:35:00,78.6,78.64,78.58,78.64,600.0,64.3553,64.3881,64.3389,64.3881,600.0
2019-03-25 12:40:00,78.62,78.62,78.56,78.58,1300.0,64.3717,64.3717,64.3226,64.3389,1300.0
2019-03-25 12:45:00,78.59,78.6,78.58,78.58,600.0,64.3471,64.3553,64.3389,64.3389,600.0
2019-03-25 12:50:00,78.6,78.6,78.58,78.6,700.0,64.3553,64.3553,64.3389,64.3553,700.0
2019-03-25 12:55:00,78.63,78.65,78.61,78.61,400.0,64.3799,64.3963,64.3635,64.3635,400.0
2019-03-25 13:00:00,78.61,78.61,78.57,78.57,500.0,64.3635,64.3635,64.3308,64.3308,500.0
2019-03-25 13:05:00,78.55,78.6,78.55,78.57,863.0,64.3144,64.3553,64.3144,64.3308,863.0
2019-03-25 13:10:00,78.56,78.57,78.56,78.57,300.0,64.3226,64.3308,64.3226,64.3308,300.0
2019-03-25 13:15:00,78.56,78.56,78.54,78.56,300.0,64.3226,64.3226,64.3062,64.3226,300.0
2019-03-25 13:20:00,78.55,78.55,78.49,78.49,274.0,64.3144,64.3144,64.2652,64.2652,274.0
2019-03-25 13:25:00,78.52,78.52,78.52,78.52,100.0,64.2898,64.2898,64.2898,64.2898,100.0
2019-03-25 13:30:00,78.53,78.53,78.53,78.53,100.0,64.298,64.298,64.298,64.298,100.0
2019-03-25 13:35:00,78.5,78.5,78.47,78.47,200.0,64.2734,64.2734,64.2489,64.2489,200.0
2019-03-25 13:40:00,78.5,78.5,78.48,78.48,700.0,64.2734,64.2734,64.2571,64.2571,700.0
2019-03-25 13:45:00,78.48,78.5,78.48,78.5,700.0,64.2571,64.2734,64.2571,64.2734,700.0
2019-03-25 13:50:00,78.49,78.51,78.47,78.51,500.0,64.2652,64.2816,64.2489,64.2816,500.0
2019-03-25 13:55:00,78.5,78.55,78.5,78.55,600.0,64.2734,64.3144,64.2734,64.3144,600.0
2019-03-25 14:00:00,78.55,78.55,78.55,78.55,0.0,64.3144,64.3144,64.3144,64.3144,0.0
2019-03-25 14:05:00,78.73,78.73,78.67,78.67,300.0,64.4618,64.4618,64.4126,64.4126,300.0
2019-03-25 14:10:00,78.65,78.65,78.61,78.61,431.0,64.3963,64.3963,64.3635,64.3635,431.0
2019-03-25 14:15:00,78.64,78.64,78.6,78.61,400.0,64.3881,64.3881,64.3553,64.3635,400.0
2019-03-25 14:20:00,78.61,78.62,78.61,78.62,400.0,64.3635,64.3717,64.3635,64.3717,400.0
2019-03-25 14:25:00,78.61,78.61,78.57,78.57,500.0,64.3635,64.3635,64.3308,64.3308,500.0
2019-03-25 14:30:00,78.6,78.6,78.54,78.55,700.0,64.3553,64.3553,64.3062,64.3144,700.0
2019-03-25 14:35:00,78.52,78.53,78.51,78.52,700.0,64.2898,64.298,64.2816,64.2898,700.0
2019-03-25 14:40:00,78.53,78.55,78.53,78.53,500.0,64.298,64.3144,64.298,64.298,500.0
2019-03-25 14:45:00,78.55,78.55,78.5,78.51,10347.0,64.3144,64.3144,64.2734,64.2816,10347.0
2019-03-25 14:50:00,78.5,78.51,78.49,78.5,1800.0,64.2734,64.2816,64.2652,64.2734,1800.0
2019-03-25 14:55:00,78.52,78.52,78.5,78.52,1400.0,64.2898,64.2898,64.2734,64.2898,1400.0
2019-03-25 15:00:00,78.52,78.52,78.49,78.5,1200.0,64.2898,64.2898,64.2652,64.2734,1200.0
2019-03-25 15:05:00,78.49,78.52,78.49,78.52,930.0,64.2652,64.2898,64.2652,64.2898,930.0
2019-03-25 15:10:00,78.54,78.62,78.54,78.61,1200.0,64.3062,64.3717,64.3062,64.3635,1200.0
2019-03-25 15:15:00,78.6,78.6,78.57,78.58,600.0,64.3553,64.3553,64.3308,64.3389,600.0
2019-03-25 15:20:00,78.58,78.61,78.56,78.59,1200.0,64.3389,64.3635,64.3226,64.3471,1200.0
2019-03-25 15:25:00,78.56,78.57,78.54,78.54,1100.0,64.3226,64.3308,64.3062,64.3062,1100.0
2019-03-25 15:30:00,78.48,78.48,78.43,78.43,800.0,64.2571,64.2571,64.2161,64.2161,800.0
2019-03-25 15:35:00,78.38,78.42,78.32,78.32,1550.0,64.1752,64.2079,64.1261,64.1261,1550.0
2019-03-25 15:40:00,78.37,78.38,78.35,78.36,1700.0,64.167,64.1752,64.1506,64.1588,1700.0
2019-03-25 15:45:00,78.36,78.36,78.26,78.26,2294.0,64.1588,64.1588,64.0769,64.0769,2294.0
2019-03-25 15:50:00,78.26,78.33,78.25,78.33,3500.0,64.0769,64.1342,64.0687,64.1342,3500.0
2019-03-25 15:55:00,78.33,78.42,78.28,78.41,7886.0,64.1342,64.2079,64.0933,64.1997,7886.0
2019-03-26 09:30:00,78.45,78.67,78.45,78.67,300.0,64.2325,64.4126,64.2325,64.4126,300.0
2019-03-26 09:35:00,78.6,78.6,78.59,78.59,500.0,64.3553,64.3553,64.3471,64.3471,500.0
2019-03-26 09:40:00,78.74,78.87,78.74,78.87,500.0,64.4699,64.5764,64.4699,64.5764,500.0
2019-03-26 09:45:00,78.76,78.84,78.76,78.78,900.0,64.4863,64.5518,64.4863,64.5027,900.0
2019-03-26 09:50:00,78.77,78.83,78.71,78.71,1500.0,64.4945,64.5436,64.4454,64.4454,1500.0
2019-03-26 09:55:00,78.66,78.66,78.55,78.55,600.0,64.4044,64.4044,64.3144,64.3144,600.0
2019-03-26 10:00:00,78.58,78.63,78.57,78.59,1500.0,64.3389,64.3799,64.3308,64.3471,1500.0
2019-03-26 10:05:00,78.6,78.71,78.6,78.65,870.0,64.3553,64.4454,64.3553,64.3963,870.0
2019-03-26 10:10:00,78.67,78.67,78.67,78.67,300.0,64.4126,64.4126,64.4126,64.4126,300.0
2019-03-26 10:15:00,78.66,78.66,78.65,78.66,300.0,64.4044,64.4044,64.3963,64.4044,300.0
2019-03-26 10:20:00,78.65,78.67,78.64,78.66,1600.0,64.3963,64.4126,64.3881,64.4044,1600.0
2019-03-26 10:25:00,78.63,78.63,78.5,78.5,1700.0,64.3799,64.3799,64.2734,64.2734,1700.0
2019-03-26 10:30:00,78.53,78.59,78.53,78.59,800.0,64.298,64.3471,64.298,64.3471,800.0
2019-03-26 10:35:00,78.65,78.65,78.61,78.62,1100.0,64.3963,64.3963,64.3635,64.3717,1100.0
2019-03-26 10:40:00,78.59,78.59,78.51,78.51,600.0,64.3471,64.3471,64.2816,64.2816,600.0
2019-03-26 10:45:00,78.5,78.5,78.41,78.42,900.0,64.2734,64.2734,64.1997,64.2079,900.0
2019-03-26 10:50:00,78.46,78.5,78.46,78.5,300.0,64.2407,64.2734,64.2407,64.2734,300.0
2019-03-26 10:55:00,78.55,78.6,78.55,78.58,500.0,64.3144,64.3553,64.3144,64.3389,500.0
2019-03-26 11:00:00,78.61,78.66,78.59,78.64,1000.0,64.3635,64.4044,64.3471,64.3881,1000.0
2019-03-26 11:05:00,78.62,78.62,78.58,78.59,1000.0,64.3717,64.3717,64.3389,64.3471,1000.0
2019-03-26 11:10:00,78.55,78.66,78.55,78.65,600.0,64.3144,64.4044,64.3144,64.3963,600.0
2019-03-26 11:15:00,78.65,78.66,78.63,78.63,973.0,64.3963,64.4044,64.3799,64.3799,973.0
2019-03-26 11:20:00,78.64,78.66,78.57,78.63,2900.0,64.3881,64.4044,64.3308,64.3799,2900.0
2019-03-26 11:25:00,78.55,78.65,78.55,78.64,600.0,64.3144,64.3963,64.3144,64.3881,600.0
2019-03-26 11:30:00,78.63,78.67,78.63,78.66,1400.0,64.3799,64.4126,64.3799,64.4044,1400.0
2019-03-26 11:35:00,78.64,78.67,78.63,78.64,1300.0,64.3881,64.4126,64.3799,64.3881,1300.0
2019-03-26 11:40:00,78.63,78.66,78.63,78.66,300.0,64.3799,64.4044,64.3799,64.4044,300.0
2019-03-26 11:45:00,78.65,78.65,78.61,78.62,1100.0,64.3963,64.3963,64.3635,64.3717,1100.0
2019-03-26 11:50:00,78.63,78.63,78.53,78.53,900.0,64.3799,64.3799,64.298,64.298,900.0
2019-03-26 11:55:00,78.51,78.51,78.47,78.47,200.0,64.2816,64.2816,64.2489,64.2489,200.0
2019-03-26 12:00:00,78.49,78.52,78.49,78.52,407.0,64.2652,64.2898,64.2652,64.2898,407.0
2019-03-26 12:05:00,78.5,78.5,78.47,78.47,900.0,64.2734,64.2734,64.2489,64.2489,900.0
2019-03-26 12:10:00,78.51,78.51,78.45,78.45,500.0,64.2816,64.2816,64.2325,64.2325,500.0
2019-03-26 12:15:00,78.45,78.46,78.43,78.43,500.0,64.2325,64.2407,64.2161,64.2161,500.0
2019-03-26 12:20:00,78.43,78.43,78.39,78.39,500.0,64.2161,64.2161,64.1834,64.1834,500.0
2019-03-26 12:25:00,78.45,78.46,78.45,78.46,401.0,64.2325,64.2407,64.2325,64.2407,401.0
2019-03-26 12:30:00,78.48,78.49,78.45,78.48,1100.0,64.2571,64.2652,64.2325,64.2571,1100.0
2019-03-26 12:35:00,78.48,78.48,78.48,78.48,100.0,64.2571,64.2571,64.2571,64.2571,100.0
2019-03-26 12:40:00,78.45,78.47,78.45,78.46,300.0,64.2325,64.2489,64.2325,64.2407,300.0
2019-03-26 12:45:00,78.47,78.47,78.46,78.46,700.0,64.2489,64.2489,64.2407,64.2407,700.0
2019-03-26 12:50:00,78.49,78.49,78.47,78.47,300.0,64.2652,64.2652,64.2489,64.2489,300.0
2019-03-26 12:55:00,78.45,78.46,78.45,78.46,500.0,64.2325,64.2407,64.2325,64.2407,500.0
2019-03-26 13:00:00,78.47,78.53,78.47,78.53,300.0,64.2489,64.298,64.2489,64.298,300.0
2019-03-26 13:05:00,78.58,78.58,78.56,78.56,600.0,64.3389,64.3389,64.3226,64.3226,600.0
2019-03-26 13:10:00,78.54,78.54,78.5,78.5,700.0,64.3062,64.3062,64.2734,64.2734,700.0
2019-03-26 13:15:00,78.47,78.47,78.45,78.46,500.0,64.2489,64.2489,64.2325,64.2407,500.0
2019-03-26 13:20:00,78.5,78.5,78.46,78.47,727.0,64.2734,64.2734,64.2407,64.2489,727.0
2019-03-26 13:25:00,78.45,78.45,78.45,78.45,100.0,64.2325,64.2325,64.2325,64.2325,100.0
2019-03-26 13:30:00,78.47,78.48,78.47,78.48,600.0,64.2489,64.2571,64.2489,64.2571,600.0
2019-03-26 13:35:00,78.46,78.46,78.41,78.44,1100.0,64.2407,64.2407,64.1997,64.2243,1100.0
2019-03-26 13:40:00,78.49,78.49,78.49,78.49,200.0,64.2652,64.2652,64.2652,64.2652,200.0
2019-03-26 13:45:00,78.5,78.5,78.48,78.48,300.0,64.2734,64.2734,64.2571,64.2571,300.0
2019-03-26 13:50:00,78.48,78.48,78.48,78.48,0.0,64.2571,64.2571,64.2571,64.2571,0.0
2019-03-26 13:55:00,78.45,78.48,78.45,78.48,500.0,64.2325,64.2571,64.2325,64.2571,500.0
2019-03-26 14:00:00,78.49,78.5,78.49,78.5,200.0,64.2652,64.2734,64.2652,64.2734,200.0
2019-03-26 14:05:00,78.52,78.53,78.46,78.46,1077.0,64.2898,64.298,64.2407,64.2407,1077.0
2019-03-26 14:10:00,78.49,78.5,78.48,78.48,531.0,64.2652,64.2734,64.2571,64.2571,531.0
2019-03-26 14:15:00,78.48,78.51,78.48,78.5,800.0,64.2571,64.2816,64.2571,64.2734,800.0
2019-03-26 14:20:00,78.44,78.45,78.3,78.3,1400.0,64.2243,64.2325,64.1097,64.1097,1400.0
2019-03-26 14:25:00,78.34,78.46,78.34,78.46,294.0,64.1424,64.2407,64.1424,64.2407,294.0
2019-03-26 14:30:00,78.45,78.45,78.4,78.4,700.0,64.2325,64.2325,64.1916,64.1916,700.0
2019-03-26 14:35:00,78.45,78.45,78.45,78.45,100.0,64.2325,64.2325,64.2325,64.2325,100.0
2019-03-26 14:40:00,78.49,78.57,78.49,78.54,1086.0,64.2652,64.3308,64.2652,64.3062,1086.0
2019-03-26 14:45:00,78.53,78.55,78.51,78.55,500.0,64.298,64.3144,64.2816,64.3144,500.0
2019-03-26 14:50:00,78.51,78.51,78.47,78.47,727.0,64.2816,64.2816,64.2489,64.2489,727.0
2019-03-26 14:55:00,78.44,78.46,78.43,78.43,1000.0,64.2243,64.2407,64.2161,64.2161,1000.0
2019-03-26 15:00:00,78.47,78.47,78.44,78.45,1400.0,64.2489,64.2489,64.2243,64.2325,1400.0
2019-03-26 15:05:00,78.46,78.56,78.46,78.56,500.0,64.2407,64.3226,64.2407,64.3226,500.0
2019-03-26 15:10:00,78.53,78.57,78.49,78.5,2040.0,64.298,64.3308,64.2652,64.2734,2040.0
2019-03-26 15:15:00,78.5,78.55,78.5,78.54,600.0,64.2734,64.3144,64.2734,64.3062,600.0
2019-03-26 15:20:00,78.52,78.54,78.52,78.54,672.0,64.2898,64.3062,64.2898,64.3062,672.0
2019-03-26 15:25:00,78.51,78.53,78.5,78.5,600.0,64.2816,64.298,64.2734,64.2734,600.0
2019-03-26 15:30:00,78.52,78.52,78.38,78.38,500.0,64.2898,64.2898,64.1752,64.1752,500.0
2019-03-26 15:35:00,78.4,78.44,78.39,78.44,2380.0,64.1916,64.2243,64.1834,64.2243,2380.0
2019-03-26 15:40:00,78.44,78.47,78.41,78.47,1198.0,64.2243,64.2489,64.1997,64.2489,1198.0
2019-03-26 15:45:00,78.51,78.59,78.49,78.59,3405.0,64.2816,64.3471,64.2652,64.3471,3405.0
2019-03-26 15:50:00,78.6,78.67,78.59,78.67,7200.0,64.3553,64.4126,64.3471,64.4126,7200.0
2019-03-26 15:55:00,78.7,78.76,78.62,78.75,9408.0,64.4372,64.4863,64.3717,64.4781,9408.0
2019-03-27 09:30:00,78.81,78.81,78.8,78.8,200.0,64.5273,64.5273,64.5191,64.5191,200.0
2019-03-27 09:35:00,78.79,78.8,78.42,78.42,600.0,64.5109,64.5191,64.2079,64.2079,600.0
2019-03-27 09:40:00,78.36,78.47,78.36,78.41,600.0,64.1588,64.2489,64.1588,64.1997,600.0
2019-03-27 09:45:00,78.38,78.64,78.38,78.64,800.0,64.1752,64.3881,64.1752,64.3881,800.0
2019-03-27 09:50:00,78.73,78.74,78.62,78.62,1000.0,64.4618,64.4699,64.3717,64.3717,1000.0
2019-03-27 09:55:00,78.55,78.55,78.53,78.55,300.0,64.3144,64.3144,64.298,64.3144,300.0
2019-03-27 10:00:00,78.65,78.65,78.65,78.65,200.0,64.3963,64.3963,64.3963,64.3963,200.0
2019-03-27 10:05:00,78.61,78.63,78.56,78.61,600.0,64.3635,64.3799,64.3226,64.3635,600.0
2019-03-27 10:10:00,78.51,78.58,78.51,78.58,300.0,64.2816,64.3389,64.2816,64.3389,300.0
2019-03-27 10:15:00,78.52,78.52,78.52,78.52,497.0,64.2898,64.2898,64.2898,64.2898,497.0
2019-03-27 10:20:00,78.55,78.55,78.45,78.5,700.0,64.3144,64.3144,64.2325,64.2734,700.0
2019-03-27 10:25:00,78.48,78.52,78.48,78.52,500.0,64.2571,64.2898,64.2571,64.2898,500.0
2019-03-27 10:30:00,78.52,78.55,78.52,78.55,600.0,64.2898,64.3144,64.2898,64.3144,600.0
2019-03-27 10:35:00,78.56,78.58,78.55,78.55,600.0,64.3226,64.3389,64.3144,64.3144,600.0
2019-03-27 10:40:00,78.54,78.54,78.5,78.5,200.0,64.3062,64.3062,64.2734,64.2734,200.0
2019-03-27 10:45:00,78.45,78.47,78.45,78.47,200.0,64.2325,64.2489,64.2325,64.2489,200.0
2019-03-27 10:50:00,78.33,78.33,78.33,78.33,200.0,64.1342,64.1342,64.1342,64.1342,200.0
2019-03-27 10:55:00,78.31,78.31,78.22,78.22,400.0,64.1179,64.1179,64.0442,64.0442,400.0
2019-03-27 11:00:00,78.22,78.22,78.22,78.22,0.0,64.0442,64.0442,64.0442,64.0442,0.0
2019-03-27 11:05:00,78.22,78.23,78.2,78.23,900.0,64.0442,64.0524,64.0278,64.0524,900.0
2019-03-27 11:10:00,78.23,78.23,78.09,78.09,400.0,64.0524,64.0524,63.9377,63.9377,400.0
2019-03-27 11:15:00,78.11,78.11,78.11,78.11,100.0,63.9541,63.9541,63.9541,63.9541,100.0
2019-03-27 11:20:00,78.12,78.12,78.11,78.11,200.0,63.9623,63.9623,63.9541,63.9541,200.0
2019-03-27 11:25:00,78.15,78.16,78.11,78.16,400.0,63.9869,63.9951,63.9541,63.9951,400.0
2019-03-27 11:30:00,78.12,78.12,78.03,78.03,400.0,63.9623,63.9623,63.8886,63.8886,400.0
2019-03-27 11:35:00,77.94,78.03,77.94,78.03,200.0,63.8149,63.8886,63.8149,63.8886,200.0
2019-03-27 11:40:00,78.0,78.0,77.92,77.93,700.0,63.8641,63.8641,63.7986,63.8067,700.0
2019-03-27 11:45:00,77.93,77.93,77.93,77.93,0.0,63.8067,63.8067,63.8067,63.8067,0.0
2019-03-27 11:50:00,78.03,78.05,78.01,78.01,400.0,63.8886,63.905,63.8722,63.8722,400.0
2019-03-27 11:55:00,78.06,78.1,78.06,78.1,500.0,63.9132,63.9459,63.9132,63.9459,500.0
2019-03-27 12:00:00,78.13,78.13,78.06,78.09,400.0,63.9705,63.9705,63.9132,63.9377,400.0
2019-03-27 12:05:00,78.03,78.03,78.01,78.01,400.0,63.8886,63.8886,63.8722,63.8722,400.0
2019-03-27 12:10:00,78.0,78.05,78.0,78.05,300.0,63.8641,63.905,63.8641,63.905,300.0
2019-03-27 12:15:00,78.07,78.07,78.04,78.04,200.0,63.9214,63.9214,63.8968,63.8968,200.0
2019-03-27 12:20:00,78.01,78.01,78.01,78.01,100.0,63.8722,63.8722,63.8722,63.8722,100.0
2019-03-27 12:25:00,77.93,77.93,77.91,77.91,200.0,63.8067,63.8067,63.7904,63.7904,200.0
2019-03-27 12:30:00,77.92,77.92,77.92,77.92,100.0,63.7986,63.7986,63.7986,63.7986,100.0
2019-03-27 12:35:00,77.91,77.95,77.91,77.95,500.0,63.7904,63.8231,63.7904,63.8231,500.0
2019-03-27 12:40:00,77.96,78.0,77.96,78.0,200.0,63.8313,63.8641,63.8313,63.8641,200.0
2019-03-27 12:45:00,78.01,78.02,78.01,78.01,300.0,63.8722,63.8804,63.8722,63.8722,300.0
2019-03-27 12:50:00,78.08,78.11,78.07,78.07,400.0,63.9296,63.9541,63.9214,63.9214,400.0
2019-03-27 12:55:00,78.09,78.09,78.08,78.08,300.0,63.9377,63.9377,63.9296,63.9296,300.0
2019-03-27 13:00:00,78.04,78.04,78.01,78.01,500.0,63.8968,63.8968,63.8722,63.8722,500.0
2019-03-27 13:05:00,78.02,78.06,78.02,78.06,400.0,63.8804,63.9132,63.8804,63.9132,400.0
2019-03-27 13:10:00,78.06,78.06,78.04,78.04,400.0,63.9132,63.9132,63.8968,63.8968,400.0
2019-03-27 13:15:00,78.06,78.16,78.05,78.16,500.0,63.9132,63.9951,63.905,63.9951,500.0
2019-03-27 13:20:00,78.19,78.21,78.19,78.21,200.0,64.0196,64.036,64.0196,64.036,200.0
2019-03-27 13:25:00,78.19,78.22,78.19,78.22,200.0,64.0196,64.0442,64.0196,64.0442,200.0
2019-03-27 13:30:00,78.18,78.18,78.13,78.13,300.0,64.0114,64.0114,63.9705,63.9705,300.0
2019-03-27 13:35:00,78.14,78.16,78.14,78.15,700.0,63.9787,63.9951,63.9787,63.9869,700.0
2019-03-27 13:40:00,78.15,78.15,78.15,78.15,170.0,63.9869,63.9869,63.9869,63.9869,170.0
2019-03-27 13:45:00,78.17,78.21,78.17,78.21,900.0,64.0032,64.036,64.0032,64.036,900.0
2019-03-27 13:50:00,78.23,78.24,78.23,78.24,500.0,64.0524,64.0606,64.0524,64.0606,500.0
2019-03-27 13:55:00,78.31,78.31,78.29,78.29,1700.0,64.1179,64.1179,64.1015,64.1015,1700.0
2019-03-27 14:00:00,78.3,78.3,78.26,78.27,1642.0,64.1097,64.1097,64.0769,64.0851,1642.0
2019-03-27 14:05:00,78.26,78.26,78.26,78.26,200.0,64.0769,64.0769,64.0769,64.0769,200.0
2019-03-27 14:10:00,78.28,78.29,78.26,78.29,636.0,64.0933,64.1015,64.0769,64.1015,636.0
2019-03-27 14:15:00,78.29,78.29,78.27,78.27,200.0,64.1015,64.1015,64.0851,64.0851,200.0
2019-03-27 14:20:00,78.25,78.26,78.25,78.26,200.0,64.0687,64.0769,64.0687,64.0769,200.0
2019-03-27 14:25:00,78.25,78.26,78.24,78.24,1500.0,64.0687,64.0769,64.0606,64.0606,1500.0
2019-03-27 14:30:00,78.28,78.28,78.2,78.2,2500.0,64.0933,64.0933,64.0278,64.0278,2500.0
2019-03-27 14:35:00,78.1,78.1,77.99,77.99,2297.0,63.9459,63.9459,63.8559,63.8559,2297.0
2019-03-27 14:40:00,78.0,78.07,78.0,78.07,400.0,63.8641,63.9214,63.8641,63.9214,400.0
2019-03-27 14:45:00,78.14,78.14,78.14,78.14,100.0,63.9787,63.9787,63.9787,63.9787,100.0
2019-03-27 14:50:00,78.08,78.09,78.08,78.09,200.0,63.9296,63.9377,63.9296,63.9377,200.0
2019-03-27 14:55:00,78.08,78.09,78.06,78.06,500.0,63.9296,63.9377,63.9132,63.9132,500.0
2019-03-27 15:00:00,78.03,78.03,78.01,78.01,5514.0,63.8886,63.8886,63.8722,63.8722,5514.0
2019-03-27 15:05:00,78.0,78.0,77.96,77.96,696.0,63.8641,63.8641,63.8313,63.8313,696.0
2019-03-27 15:10:00,77.96,77.99,77.96,77.99,600.0,63.8313,63.8559,63.8313,63.8559,600.0
2019-03-27 15:15:00,77.97,77.98,77.91,77.91,700.0,63.8395,63.8477,63.7904,63.7904,700.0
2019-03-27 15:20:00,77.98,78.02,77.96,78.02,400.0,63.8477,63.8804,63.8313,63.8804,400.0
2019-03-27 15:25:00,77.99,78.0,77.99,77.99,500.0,63.8559,63.8641,63.8559,63.8559,500.0
2019-03-27 15:30:00,78.0,78.09,77.98,78.09,1697.0,63.8641,63.9377,63.8477,63.9377,1697.0
2019-03-27 15:35:00,78.07,78.08,78.04,78.04,1244.0,63.9214,63.9296,63.8968,63.8968,1244.0
2019-03-27 15:40:00,78.06,78.11,78.05,78.11,1100.0,63.9132,63.9541,63.905,63.9541,1100.0
2019-03-27 15:45:00,78.12,78.14,78.07,78.08,1921.0,63.9623,63.9787,63.9214,63.9296,1921.0
2019-03-27 15:50:00,78.09,78.09,77.96,77.96,2500.0,63.9377,63.9377,63.8313,63.8313,2500.0
2019-03-27 15:55:00,77.95,78.06,77.92,78.06,11497.0,63.8231,63.9132,63.7986,63.9132,11497.0
2019-03-28 09:30:00,78.38,78.44,78.03,78.03,3400.0,64.1752,64.2243,63.8886,63.8886,3400.0
2019-03-28 09:35:00,78.02,78.26,78.02,78.26,1700.0,63.8804,64.0769,63.8804,64.0769,1700.0
2019-03-28 09:40:00,78.23,78.32,78.19,78.19,3700.0,64.0524,64.1261,64.0196,64.0196,3700.0
2019-03-28 09:45:00,78.2,78.29,78.2,78.26,1100.0,64.0278,64.1015,64.0278,64.0769,1100.0
2019-03-28 09:50:00,78.28,78.32,78.27,78.27,5672.0,64.0933,64.1261,64.0851,64.0851,5672.0
2019-03-28 09:55:00,78.27,78.29,78.26,78.26,1100.0,64.0851,64.1015,64.0769,64.0769,1100.0
2019-03-28 10:00:00,78.26,78.26,78.21,78.22,2800.0,64.0769,64.0769,64.036,64.0442,2800.0
2019-03-28 10:05:00,78.26,78.28,78.18,78.25,1900.0,64.0769,64.0933,64.0114,64.0687,1900.0
2019-03-28 10:10:00,78.25,78.28,78.22,78.25,3700.0,64.0687,64.0933,64.0442,64.0687,3700.0
2019-03-28 10:15:00,78.19,78.19,78.13,78.13,400.0,64.0196,64.0196,63.9705,63.9705,400.0
2019-03-28 10:20:00,78.23,78.27,78.23,78.25,1000.0,64.0524,64.0851,64.0524,64.0687,1000.0
2019-03-28 10:25:00,78.22,78.24,78.2,78.24,700.0,64.0442,64.0606,64.0278,64.0606,700.0
2019-03-28 10:30:00,78.2,78.2,78.19,78.19,300.0,64.0278,64.0278,64.0196,64.0196,300.0
2019-03-28 10:35:00,78.19,78.19,78.1,78.1,1300.0,64.0196,64.0196,63.9459,63.9459,1300.0
2019-03-28 10:40:00,78.07,78.07,78.04,78.04,857.0,63.9214,63.9214,63.8968,63.8968,857.0
2019-03-28 10:45:00,78.06,78.06,77.97,77.99,700.0,63.9132,63.9132,63.8395,63.8559,700.0
2019-03-28 10:50:00,77.93,77.97,77.9,77.91,6612.0,63.8067,63.8395,63.7822,63.7904,6612.0
2019-03-28 10:55:00,77.88,77.9,77.85,77.9,900.0,63.7658,63.7822,63.7412,63.7822,900.0
2019-03-28 11:00:00,77.91,78.05,77.91,78.05,2000.0,63.7904,63.905,63.7904,63.905,2000.0
2019-03-28 11:05:00,78.05,78.05,78.04,78.04,1700.0,63.905,63.905,63.8968,63.8968,1700.0
2019-03-28 11:10:00,78.11,78.11,78.11,78.11,100.0,63.9541,63.9541,63.9541,63.9541,100.0
2019-03-28 11:15:00,78.07,78.07,78.0,78.01,2851.0,63.9214,63.9214,63.8641,63.8722,2851.0
2019-03-28 11:20:00,77.99,77.99,77.99,77.99,500.0,63.8559,63.8559,63.8559,63.8559,500.0
2019-03-28 11:25:00,78.0,78.0,77.95,77.95,500.0,63.8641,63.8641,63.8231,63.8231,500.0
2019-03-28 11:30:00,77.95,77.95,77.89,77.89,600.0,63.8231,63.8231,63.774,63.774,600.0
2019-03-28 11:35:00,77.88,77.96,77.88,77.96,1700.0,63.7658,63.8313,63.7658,63.8313,1700.0
2019-03-28 11:40:00,77.98,77.98,77.98,77.98,100.0,63.8477,63.8477,63.8477,63.8477,100.0
2019-03-28 11:45:00,77.97,78.0,77.97,77.97,800.0,63.8395,63.8641,63.8395,63.8395,800.0
2019-03-28 11:50:00,78.02,78.02,77.94,77.95,700.0,63.8804,63.8804,63.8149,63.8231,700.0
2019-03-28 11:55:00,77.96,77.98,77.96,77.98,300.0,63.8313,63.8477,63.8313,63.8477,300.0
2019-03-28 12:00:00,78.0,78.01,78.0,78.01,300.0,63.8641,63.8722,63.8641,63.8722,300.0
2019-03-28 12:05:00,78.0,78.0,77.97,77.97,600.0,63.8641,63.8641,63.8395,63.8395,600.0
2019-03-28 12:10:00,77.96,77.96,77.88,77.88,400.0,63.8313,63.8313,63.7658,63.7658,400.0
2019-03-28 12:15:00,77.89,77.99,77.89,77.99,1000.0,63.774,63.8559,63.774,63.8559,1000.0
2019-03-28 12:20:00,78.0,78.0,77.98,77.99,714.0,63.8641,63.8641,63.8477,63.8559,714.0
2019-03-28 12:25:00,78.0,78.0,77.97,77.97,300.0,63.8641,63.8641,63.8395,63.8395,300.0
2019-03-28 12:30:00,78.03,78.03,77.99,77.99,908.0,63.8886,63.8886,63.8559,63.8559,908.0
2019-03-28 12:35:00,78.02,78.03,78.02,78.03,1100.0,63.8804,63.8886,63.8804,63.8886,1100.0
2019-03-28 12:40:00,78.02,78.02,78.0,78.01,400.0,63.8804,63.8804,63.8641,63.8722,400.0
2019-03-28 12:45:00,78.0,78.0,77.93,77.93,377.0,63.8641,63.8641,63.8067,63.8067,377.0
2019-03-28 12:50:00,77.91,77.97,77.91,77.97,800.0,63.7904,63.8395,63.7904,63.8395,800.0
2019-03-28 12:55:00,77.99,78.03,77.99,78.03,700.0,63.8559,63.8886,63.8559,63.8886,700.0
2019-03-28 13:00:00,78.03,78.05,78.03,78.05,300.0,63.8886,63.905,63.8886,63.905,300.0
2019-03-28 13:05:00,78.03,78.11,78.02,78.11,1500.0,63.8886,63.9541,63.8804,63.9541,1500.0
2019-03-28 13:10:00,78.13,78.13,78.09,78.11,700.0,63.9705,63.9705,63.9377,63.9541,700.0
2019-03-28 13:15:00,78.08,78.08,78.06,78.06,200.0,63.9296,63.9296,63.9132,63.9132,200.0
2019-03-28 13:20:00,78.03,78.07,78.0,78.07,500.0,63.8886,63.9214,63.8641,63.9214,500.0
2019-03-28 13:25:00,78.05,78.05,78.04,78.04,400.0,63.905,63.905,63.8968,63.8968,400.0
2019-03-28 13:30:00,78.05,78.07,78.03,78.03,700.0,63.905,63.9214,63.8886,63.8886,700.0
2019-03-28 13:35:00,78.02,78.02,78.02,78.02,100.0,63.8804,63.8804,63.8804,63.8804,100.0
2019-03-28 13:40:00,78.04,78.05,78.04,78.05,200.0,63.8968,63.905,63.8968,63.905,200.0
2019-03-28 13:45:00,78.04,78.05,78.03,78.03,1400.0,63.8968,63.905,63.8886,63.8886,1400.0
2019-03-28 13:50:00,78.04,78.04,78.02,78.02,700.0,63.8968,63.8968,63.8804,63.8804,700.0
2019-03-28 13:55:00,78.02,78.02,78.02,78.02,100.0,63.8804,63.8804,63.8804,63.8804,100.0
2019-03-28 14:00:00,78.04,78.05,78.04,78.05,300.0,63.8968,63.905,63.8968,63.905,300.0
2019-03-28 14:05:00,78.04,78.06,78.04,78.04,1100.0,63.8968,63.9132,63.8968,63.8968,1100.0
2019-03-28 14:10:00,78.07,78.07,78.05,78.06,1000.0,63.9214,63.9214,63.905,63.9132,1000.0
2019-03-28 14:15:00,78.04,78.06,78.04,78.06,600.0,63.8968,63.9132,63.8968,63.9132,600.0
2019-03-28 14:20:00,78.06,78.1,78.04,78.1,1600.0,63.9132,63.9459,63.8968,63.9459,1600.0
2019-03-28 14:25:00,78.08,78.08,78.07,78.07,600.0,63.9296,63.9296,63.9214,63.9214,600.0
2019-03-28 14:30:00,78.08,78.09,78.05,78.05,900.0,63.9296,63.9377,63.905,63.905,900.0
2019-03-28 14:35:00,78.05,78.06,78.05,78.06,300.0,63.905,63.9132,63.905,63.9132,300.0
2019-03-28 14:40:00,78.07,78.11,78.07,78.1,900.0,63.9214,63.9541,63.9214,63.9459,900.0
2019-03-28 14:45:00,78.1,78.11,78.1,78.11,400.0,63.9459,63.9541,63.9459,63.9541,400.0
2019-03-28 14:50:00,78.13,78.13,78.08,78.09,3259.0,63.9705,63.9705,63.9296,63.9377,3259.0
2019-03-28 14:55:00,78.08,78.09,78.08,78.09,200.0,63.9296,63.9377,63.9296,63.9377,200.0
2019-03-28 15:00:00,78.08,78.08,78.05,78.06,1200.0,63.9296,63.9296,63.905,63.9132,1200.0
2019-03-28 15:05:00,78.08,78.1,78.08,78.09,500.0,63.9296,63.9459,63.9296,63.9377,500.0
2019-03-28 15:10:00,78.13,78.14,78.12,78.13,1900.0,63.9705,63.9787,63.9623,63.9705,1900.0
2019-03-28 15:15:00,78.14,78.19,78.14,78.18,700.0,63.9787,64.0196,63.9787,64.0114,700.0
2019-03-28 15:20:00,78.2,78.23,78.19,78.22,1000.0,64.0278,64.0524,64.0196,64.0442,1000.0
2019-03-28 15:25:00,78.23,78.3,78.23,78.3,900.0,64.0524,64.1097,64.0524,64.1097,900.0
2019-03-28 15:30:00,78.33,78.4,78.33,78.4,900.0,64.1342,64.1916,64.1342,64.1916,900.0
2019-03-28 15:35:00,78.41,78.44,78.4,78.4,2300.0,64.1997,64.2243,64.1916,64.1916,2300.0
2019-03-28 15:40:00,78.39,78.4,78.36,78.4,1300.0,64.1834,64.1916,64.1588,64.1916,1300.0
2019-03-28 15:45:00,78.41,78.49,78.4,78.45,3900.0,64.1997,64.2652,64.1916,64.2325,3900.0
2019-03-28 15:50:00,78.43,78.46,78.42,78.45,3400.0,64.2161,64.2407,64.2079,64.2325,3400.0
2019-03-28 15:55:00,78.46,78.6,78.46,78.58,4320.0,64.2407,64.3553,64.2407,64.3389,4320.0
2019-03-29 09:30:00,78.31,78.31,78.12,78.12,900.0,64.1179,64.1179,63.9623,63.9623,900.0
2019-03-29 09:35:00,78.03,78.11,78.03,78.11,300.0,63.8886,63.9541,63.8886,63.9541,300.0
2019-03-29 09:40:00,78.12,78.12,78.07,78.07,200.0,63.9623,63.9623,63.9214,63.9214,200.0
2019-03-29 09:45:00,78.02,78.02,77.96,77.97,700.0,63.8804,63.8804,63.8313,63.8395,700.0
2019-03-29 09:50:00,78.1,78.17,78.1,78.15,5416.0,63.9459,64.0032,63.9459,63.9869,5416.0
2019-03-29 09:55:00,78.13,78.13,78.1,78.1,400.0,63.9705,63.9705,63.9459,63.9459,400.0
2019-03-29 10:00:00,78.01,78.01,77.91,77.92,900.0,63.8722,63.8722,63.7904,63.7986,900.0
2019-03-29 10:05:00,77.98,78.01,77.91,78.01,3413.0,63.8477,63.8722,63.7904,63.8722,3413.0
2019-03-29 10:10:00,78.0,78.1,78.0,78.02,2951.0,63.8641,63.9459,63.8641,63.8804,2951.0
2019-03-29 10:15:00,78.0,78.0,77.96,77.99,800.0,63.8641,63.8641,63.8313,63.8559,800.0
2019-03-29 10:20:00,78.02,78.12,78.01,78.08,800.0,63.8804,63.9623,63.8722,63.9296,800.0
2019-03-29 10:25:00,78.07,78.14,78.07,78.12,3900.0,63.9214,63.9787,63.9214,63.9623,3900.0
2019-03-29 10:30:00,78.13,78.13,78.07,78.1,1200.0,63.9705,63.9705,63.9214,63.9459,1200.0
2019-03-29 10:35:00,78.09,78.17,78.09,78.17,1200.0,63.9377,64.0032,63.9377,64.0032,1200.0
2019-03-29 10:40:00,78.25,78.28,78.24,78.26,3152.0,64.0687,64.0933,64.0606,64.0769,3152.0
2019-03-29 10:45:00,78.22,78.23,78.14,78.14,800.0,64.0442,64.0524,63.9787,63.9787,800.0
2019-03-29 10:50:00,78.11,78.11,78.1,78.1,300.0,63.9541,63.9541,63.9459,63.9459,300.0
2019-03-29 10:55:00,77.98,78.0,77.98,77.98,600.0,63.8477,63.8641,63.8477,63.8477,600.0
2019-03-29 11:00:00,77.99,78.02,77.91,78.02,1157.0,63.8559,63.8804,63.7904,63.8804,1157.0
2019-03-29 11:05:00,78.04,78.1,78.04,78.1,1600.0,63.8968,63.9459,63.8968,63.9459,1600.0
2019-03-29 11:10:00,78.08,78.08,78.03,78.03,1400.0,63.9296,63.9296,63.8886,63.8886,1400.0
2019-03-29 11:15:00,78.02,78.02,77.94,77.95,1100.0,63.8804,63.8804,63.8149,63.8231,1100.0
2019-03-29 11:20:00,77.98,78.0,77.95,77.96,600.0,63.8477,63.8641,63.8231,63.8313,600.0
2019-03-29 11:25:00,78.0,78.0,77.96,77.96,400.0,63.8641,63.8641,63.8313,63.8313,400.0
2019-03-29 11:30:00,77.98,77.98,77.95,77.96,600.0,63.8477,63.8477,63.8231,63.8313,600.0
2019-03-29 11:35:00,77.94,77.95,77.9,77.92,1200.0,63.8149,63.8231,63.7822,63.7986,1200.0
2019-03-29 11:40:00,77.92,77.92,77.83,77.83,600.0,63.7986,63.7986,63.7249,63.7249,600.0
2019-03-29 11:45:00,77.84,77.9,77.83,77.88,700.0,63.733,63.7822,63.7249,63.7658,700.0
2019-03-29 11:50:00,77.91,77.98,77.91,77.98,977.0,63.7904,63.8477,63.7904,63.8477,977.0
2019-03-29 11:55:00,77.98,77.98,77.91,77.94,800.0,63.8477,63.8477,63.7904,63.8149,800.0
2019-03-29 12:00:00,77.94,77.94,77.85,77.85,600.0,63.8149,63.8149,63.7412,63.7412,600.0
2019-03-29 12:05:00,77.82,77.88,77.82,77.88,300.0,63.7167,63.7658,63.7167,63.7658,300.0
2019-03-29 12:10:00,77.87,77.87,77.82,77.82,600.0,63.7576,63.7576,63.7167,63.7167,600.0
2019-03-29 12:15:00,77.84,77.84,77.81,77.81,300.0,63.733,63.733,63.7085,63.7085,300.0
2019-03-29 12:20:00,77.81,77.83,77.81,77.82,300.0,63.7085,63.7249,63.7085,63.7167,300.0
2019-03-29 12:25:00,77.74,77.74,77.73,77.73,1100.0,63.6512,63.6512,63.643,63.643,1100.0
2019-03-29 12:30:00,77.68,77.68,77.59,77.64,900.0,63.602,63.602,63.5284,63.5693,900.0
2019-03-29 12:35:00,77.67,77.72,77.67,77.7,500.0,63.5939,63.6348,63.5939,63.6184,500.0
2019-03-29 12:40:00,77.76,77.76,77.76,77.76,100.0,63.6675,63.6675,63.6675,63.6675,100.0
2019-03-29 12:45:00,77.79,77.81,77.78,77.79,400.0,63.6921,63.7085,63.6839,63.6921,400.0
2019-03-29 12:50:00,77.84,77.86,77.82,77.86,600.0,63.733,63.7494,63.7167,63.7494,600.0
2019-03-29 12:55:00,77.89,77.92,77.89,77.9,600.0,63.774,63.7986,63.774,63.7822,600.0
2019-03-29 13:00:00,77.9,77.9,77.88,77.88,200.0,63.7822,63.7822,63.7658,63.7658,200.0
2019-03-29 13:05:00,77.87,77.87,77.85,77.87,882.0,63.7576,63.7576,63.7412,63.7576,882.0
2019-03-29 13:10:00,77.87,77.93,77.87,77.88,700.0,63.7576,63.8067,63.7576,63.7658,700.0
2019-03-29 13:15:00,77.87,77.88,77.87,77.88,500.0,63.7576,63.7658,63.7576,63.7658,500.0
2019-03-29 13:20:00,77.82,77.86,77.82,77.86,805.0,63.7167,63.7494,63.7167,63.7494,805.0
2019-03-29 13:25:00,77.87,77.93,77.87,77.89,810.0,63.7576,63.8067,63.7576,63.774,810.0
2019-03-29 13:30:00,77.88,77.88,77.8,77.8,205.0,63.7658,63.7658,63.7003,63.7003,205.0
2019-03-29 13:35:00,77.79,77.79,77.77,77.77,700.0,63.6921,63.6921,63.6757,63.6757,700.0
2019-03-29 13:40:00,77.76,77.76,77.75,77.75,200.0,63.6675,63.6675,63.6594,63.6594,200.0
2019-03-29 13:45:00,77.69,77.69,77.63,77.66,800.0,63.6102,63.6102,63.5611,63.5857,800.0
2019-03-29 13:50:00,77.65,77.66,77.62,77.66,1200.0,63.5775,63.5857,63.5529,63.5857,1200.0
2019-03-29 13:55:00,77.68,77.69,77.67,77.68,800.0,63.602,63.6102,63.5939,63.602,800.0
2019-03-29 14:00:00,77.68,77.71,77.67,77.71,1100.0,63.602,63.6266,63.5939,63.6266,1100.0
2019-03-29 14:05:00,77.71,77.83,77.71,77.83,1100.0,63.6266,63.7249,63.6266,63.7249,1100.0
2019-03-29 14:10:00,77.84,77.9,77.84,77.9,1500.0,63.733,63.7822,63.733,63.7822,1500.0
2019-03-29 14:15:00,77.89,77.89,77.84,77.84,800.0,63.774,63.774,63.733,63.733,800.0
2019-03-29 14:20:00,77.82,77.82,77.78,77.8,1000.0,63.7167,63.7167,63.6839,63.7003,1000.0
2019-03-29 14:25:00,77.79,77.8,77.76,77.8,800.0,63.6921,63.7003,63.6675,63.7003,800.0
2019-03-29 14:30:00,77.76,77.76,77.72,77.73,800.0,63.6675,63.6675,63.6348,63.643,800.0
2019-03-29 14:35:00,77.73,77.74,77.72,77.72,900.0,63.643,63.6512,63.6348,63.6348,900.0
2019-03-29 14:40:00,77.71,77.73,77.7,77.72,1400.0,63.6266,63.643,63.6184,63.6348,1400.0
2019-03-29 14:45:00,77.71,77.75,77.71,77.75,1100.0,63.6266,63.6594,63.6266,63.6594,1100.0
2019-03-29 14:50:00,77.71,77.78,77.69,77.78,2600.0,63.6266,63.6839,63.6102,63.6839,2600.0
2019-03-29 14:55:00,77.8,77.81,77.75,77.79,1700.0,63.7003,63.7085,63.6594,63.6921,1700.0
2019-03-29 15:00:00,77.81,77.84,77.79,77.8,1600.0,63.7085,63.733,63.6921,63.7003,1600.0
2019-03-29 15:05:00,77.79,77.79,77.75,77.76,1200.0,63.6921,63.6921,63.6594,63.6675,1200.0
2019-03-29 15:10:00,77.76,77.76,77.68,77.68,500.0,63.6675,63.6675,63.602,63.602,500.0
2019-03-29 15:15:00,77.67,77.67,77.61,77.61,800.0,63.5939,63.5939,63.5447,63.5447,800.0
2019-03-29 15:20:00,77.6,77.61,77.56,77.56,1500.0,63.5365,63.5447,63.5038,63.5038,1500.0
2019-03-29 15:25:00,77.56,77.65,77.55,77.63,1500.0,63.5038,63.5775,63.4956,63.5611,1500.0
2019-03-29 15:30:00,77.61,77.62,77.59,77.62,1200.0,63.5447,63.5529,63.5284,63.5529,1200.0
2019-03-29 15:35:00,77.62,77.62,77.57,77.61,1500.0,63.5529,63.5529,63.512,63.5447,1500.0
2019-03-29 15:40:00,77.62,77.62,77.54,77.57,1732.0,63.5529,63.5529,63.4874,63.512,1732.0
2019-03-29 15:45:00,77.55,77.57,77.49,77.5,3600.0,63.4956,63.512,63.4465,63.4547,3600.0
2019-03-29 15:50:00,77.47,77.49,77.44,77.45,5891.0,63.4301,63.4465,63.4055,63.4137,5891.0
2019-03-29 15:55:00,77.46,77.68,77.46,77.6,14121.0,63.4219,63.602,63.4219,63.5365,14121.0
2019-04-01 09:30:00,77.54,77.54,77.05,77.26,2205.0,63.4874,63.4874,63.0862,63.2582,2205.0
2019-04-01 09:35:00,77.32,77.41,77.18,77.18,500.0,63.3073,63.381,63.1927,63.1927,500.0
2019-04-01 09:40:00,77.19,77.19,77.0,77.0,425.0,63.2008,63.2008,63.0453,63.0453,425.0
2019-04-01 09:45:00,77.14,77.34,77.06,77.34,900.0,63.1599,63.3237,63.0944,63.3237,900.0
2019-04-01 09:50:00,77.37,77.42,77.28,77.32,1100.0,63.3482,63.3892,63.2745,63.3073,1100.0
2019-04-01 09:55:00,77.36,77.41,77.35,77.41,929.0,63.34,63.381,63.3319,63.381,929.0
2019-04-01 10:00:00,77.46,77.46,77.17,77.17,1682.0,63.4219,63.4219,63.1845,63.1845,1682.0
2019-04-01 10:05:00,77.02,77.04,76.85,76.87,1678.0,63.0617,63.078,62.9225,62.9388,1678.0
2019-04-01 10:10:00,76.85,76.96,76.8,76.85,2000.0,62.9225,63.0125,62.8815,62.9225,2000.0
2019-04-01 10:15:00,76.79,76.85,76.76,76.76,1300.0,62.8733,62.9225,62.8488,62.8488,1300.0
2019-04-01 10:20:00,76.76,76.76,76.65,76.66,1297.0,62.8488,62.8488,62.7587,62.7669,1297.0
2019-04-01 10:25:00,76.6,76.6,76.52,76.52,800.0,62.7178,62.7178,62.6523,62.6523,800.0
2019-04-01 10:30:00,76.43,76.48,76.42,76.48,500.0,62.5786,62.6195,62.5704,62.6195,500.0
2019-04-01 10:35:00,76.49,76.59,76.49,76.57,900.0,62.6277,62.7096,62.6277,62.6932,900.0
2019-04-01 10:40:00,76.6,76.6,76.52,76.53,3293.0,62.7178,62.7178,62.6523,62.6605,3293.0
2019-04-01 10:45:00,76.53,76.53,76.43,76.5,800.0,62.6605,62.6605,62.5786,62.6359,800.0
2019-04-01 10:50:00,76.48,76.51,76.48,76.5,900.0,62.6195,62.6441,62.6195,62.6359,900.0
2019-04-01 10:55:00,76.55,76.65,76.55,76.63,2700.0,62.6768,62.7587,62.6768,62.7423,2700.0
2019-04-01 11:00:00,76.65,76.69,76.5,76.5,2845.0,62.7587,62.7915,62.6359,62.6359,2845.0
2019-04-01 11:05:00,76.51,76.55,76.5,76.51,800.0,62.6441,62.6768,62.6359,62.6441,800.0
2019-04-01 11:10:00,76.5,76.5,76.46,76.47,500.0,62.6359,62.6359,62.6031,62.6113,500.0
2019-04-01 11:15:00,76.47,76.53,76.39,76.39,1000.0,62.6113,62.6605,62.5458,62.5458,1000.0
2019-04-01 11:20:00,76.41,76.41,76.34,76.34,900.0,62.5622,62.5622,62.5049,62.5049,900.0
2019-04-01 11:25:00,76.24,76.24,76.14,76.14,800.0,62.423,62.423,62.3411,62.3411,800.0
2019-04-01 11:30:00,76.25,76.25,76.23,76.24,500.0,62.4312,62.4312,62.4148,62.423,500.0
2019-04-01 11:35:00,76.46,76.48,76.46,76.48,300.0,62.6031,62.6195,62.6031,62.6195,300.0
2019-04-01 11:40:00,76.44,76.51,76.43,76.51,600.0,62.5868,62.6441,62.5786,62.6441,600.0
2019-04-01 11:45:00,76.47,76.52,76.47,76.51,800.0,62.6113,62.6523,62.6113,62.6441,800.0
2019-04-01 11:50:00,76.48,76.48,76.48,76.48,100.0,62.6195,62.6195,62.6195,62.6195,100.0
2019-04-01 11:55:00,76.47,76.47,76.45,76.45,200.0,62.6113,62.6113,62.595,62.595,200.0
2019-04-01 12:00:00,76.43,76.5,76.42,76.5,600.0,62.5786,62.6359,62.5704,62.6359,600.0
2019-04-01 12:05:00,76.52,76.55,76.52,76.55,967.0,62.6523,62.6768,62.6523,62.6768,967.0
2019-04-01 12:10:00,76.56,76.6,76.51,76.6,600.0,62.685,62.7178,62.6441,62.7178,600.0
2019-04-01 12:15:00,76.6,76.6,76.59,76.59,800.0,62.7178,62.7178,62.7096,62.7096,800.0
2019-04-01 12:20:00,76.61,76.7,76.61,76.69,1500.0,62.726,62.7997,62.726,62.7915,1500.0
2019-04-01 12:25:00,76.69,76.69,76.59,76.62,1400.0,62.7915,62.7915,62.7096,62.7341,1400.0
2019-04-01 12:30:00,76.61,76.61,76.57,76.57,2064.0,62.726,62.726,62.6932,62.6932,2064.0
2019-04-01 12:35:00,76.6,76.62,76.53,76.53,1400.0,62.7178,62.7341,62.6605,62.6605,1400.0
2019-04-01 12:40:00,76.56,76.59,76.56,76.59,800.0,62.685,62.7096,62.685,62.7096,800.0
2019-04-01 12:45:00,76.58,76.58,76.5,76.5,1000.0,62.7014,62.7014,62.6359,62.6359,1000.0
2019-04-01 12:50:00,76.48,76.48,76.43,76.45,1677.0,62.6195,62.6195,62.5786,62.595,1677.0
2019-04-01 12:55:00,76.45,76.53,76.45,76.53,500.0,62.595,62.6605,62.595,62.6605,500.0
2019-04-01 13:00:00,76.56,76.64,76.56,76.61,900.0,62.685,62.7505,62.685,62.726,900.0
2019-04-01 13:05:00,76.61,76.61,76.61,76.61,0.0,62.726,62.726,62.726,62.726,0.0
2019-04-01 13:10:00,76.58,76.69,76.58,76.69,1300.0,62.7014,62.7915,62.7014,62.7915,1300.0
2019-04-01 13:15:00,76.7,76.74,76.69,76.71,1400.0,62.7997,62.8324,62.7915,62.8078,1400.0
2019-04-01 13:20:00,76.71,76.75,76.68,76.69,1400.0,62.8078,62.8406,62.7833,62.7915,1400.0
2019-04-01 13:25:00,76.7,76.7,76.62,76.64,1185.0,62.7997,62.7997,62.7341,62.7505,1185.0
2019-04-01 13:30:00,76.6,76.6,76.58,76.6,815.0,62.7178,62.7178,62.7014,62.7178,815.0
2019-04-01 13:35:00,76.54,76.57,76.54,76.56,1100.0,62.6686,62.6932,62.6686,62.685,1100.0
2019-04-01 13:40:00,76.58,76.61,76.57,76.61,800.0,62.7014,62.726,62.6932,62.726,800.0
2019-04-01 13:45:00,76.61,76.64,76.55,76.55,1100.0,62.726,62.7505,62.6768,62.6768,1100.0
2019-04-01 13:50:00,76.55,76.6,76.55,76.6,2390.0,62.6768,62.7178,62.6768,62.7178,2390.0
2019-04-01 13:55:00,76.56,76.58,76.56,76.58,1300.0,62.685,62.7014,62.685,62.7014,1300.0
2019-04-01 14:00:00,76.6,76.68,76.6,76.66,1100.0,62.7178,62.7833,62.7178,62.7669,1100.0
2019-04-01 14:05:00,76.63,76.63,76.58,76.6,2497.0,62.7423,62.7423,62.7014,62.7178,2497.0
2019-04-01 14:10:00,76.63,76.64,76.61,76.64,2069.0,62.7423,62.7505,62.726,62.7505,2069.0
2019-04-01 14:15:00,76.63,76.65,76.58,76.58,2394.0,62.7423,62.7587,62.7014,62.7014,2394.0
2019-04-01 14:20:00,76.58,76.61,76.58,76.6,2285.0,62.7014,62.726,62.7014,62.7178,2285.0
2019-04-01 14:25:00,76.6,76.61,76.6,76.6,2697.0,62.7178,62.726,62.7178,62.7178,2697.0
2019-04-01 14:30:00,76.6,76.63,76.58,76.62,1200.0,62.7178,62.7423,62.7014,62.7341,1200.0
2019-04-01 14:35:00,76.61,76.68,76.61,76.68,1000.0,62.726,62.7833,62.726,62.7833,1000.0
2019-04-01 14:40:00,76.67,76.72,76.66,76.71,1200.0,62.7751,62.816,62.7669,62.8078,1200.0
2019-04-01 14:45:00,76.7,76.7,76.65,76.67,2108.0,62.7997,62.7997,62.7587,62.7751,2108.0
2019-04-01 14:50:00,76.67,76.74,76.67,76.71,2076.0,62.7751,62.8324,62.7751,62.8078,2076.0
2019-04-01 14:55:00,76.71,76.72,76.7,76.7,1700.0,62.8078,62.816,62.7997,62.7997,1700.0
2019-04-01 15:00:00,76.69,76.69,76.59,76.62,2232.0,62.7915,62.7915,62.7096,62.7341,2232.0
2019-04-01 15:05:00,76.62,76.63,76.6,76.6,1829.0,62.7341,62.7423,62.7178,62.7178,1829.0
2019-04-01 15:10:00,76.6,76.67,76.59,76.67,1094.0,62.7178,62.7751,62.7096,62.7751,1094.0
2019-04-01 15:15:00,76.69,76.73,76.65,76.73,1700.0,62.7915,62.8242,62.7587,62.8242,1700.0
2019-04-01 15:20:00,76.73,76.73,76.68,76.7,2540.0,62.8242,62.8242,62.7833,62.7997,2540.0
2019-04-01 15:25:00,76.7,76.75,76.7,76.72,2356.0,62.7997,62.8406,62.7997,62.816,2356.0
2019-04-01 15:30:00,76.76,76.83,76.75,76.83,1900.0,62.8488,62.9061,62.8406,62.9061,1900.0
2019-04-01 15:35:00,76.84,76.9,76.84,76.88,3073.0,62.9143,62.9634,62.9143,62.947,3073.0
2019-04-01 15:40:00,76.9,76.94,76.84,76.88,5050.0,62.9634,62.9962,62.9143,62.947,5050.0
2019-04-01 15:45:00,76.9,76.9,76.86,76.9,4112.0,62.9634,62.9634,62.9307,62.9634,4112.0
2019-04-01 15:50:00,76.94,77.12,76.93,77.12,6294.0,62.9962,63.1435,62.988,63.1435,6294.0
2019-04-01 15:55:00,77.13,77.16,77.04,77.07,9783.0,63.1517,63.1763,63.078,63.1026,9783.0
2019-04-02 09:30:00,77.16,77.27,76.8,76.81,700.0,63.1763,63.2663,62.8815,62.8897,700.0
2019-04-02 09:35:00,76.84,76.84,76.55,76.57,800.0,62.9143,62.9143,62.6768,62.6932,800.0
2019-04-02 09:40:00,76.75,76.75,76.57,76.57,1400.0,62.8406,62.8406,62.6932,62.6932,1400.0
2019-04-02 09:45:00,76.53,76.65,76.53,76.65,900.0,62.6605,62.7587,62.6605,62.7587,900.0
2019-04-02 09:50:00,76.73,76.73,76.42,76.42,1355.0,62.8242,62.8242,62.5704,62.5704,1355.0
2019-04-02 09:55:00,76.44,76.5,76.31,76.38,1172.0,62.5868,62.6359,62.4803,62.5376,1172.0
2019-04-02 10:00:00,76.39,76.57,76.39,76.54,1000.0,62.5458,62.6932,62.5458,62.6686,1000.0
2019-04-02 10:05:00,76.49,76.63,76.49,76.63,800.0,62.6277,62.7423,62.6277,62.7423,800.0
2019-04-02 10:10:00,76.7,76.83,76.69,76.75,700.0,62.7997,62.9061,62.7915,62.8406,700.0
2019-04-02 10:15:00,76.72,76.85,76.72,76.76,1500.0,62.816,62.9225,62.816,62.8488,1500.0
2019-04-02 10:20:00,76.79,76.79,76.67,76.67,1000.0,62.8733,62.8733,62.7751,62.7751,1000.0
2019-04-02 10:25:00,76.7,76.73,76.63,76.66,1200.0,62.7997,62.8242,62.7423,62.7669,1200.0
2019-04-02 10:30:00,76.66,76.67,76.63,76.63,400.0,62.7669,62.7751,62.7423,62.7423,400.0
2019-04-02 10:35:00,76.57,76.79,76.56,76.79,1796.0,62.6932,62.8733,62.685,62.8733,1796.0
2019-04-02 10:40:00,76.73,76.77,76.69,76.71,2000.0,62.8242,62.857,62.7915,62.8078,2000.0
2019-04-02 10:45:00,76.74,76.75,76.7,76.7,800.0,62.8324,62.8406,62.7997,62.7997,800.0
2019-04-02 10:50:00,76.68,76.74,76.68,76.74,1600.0,62.7833,62.8324,62.7833,62.8324,1600.0
2019-04-02 10:55:00,76.76,76.76,76.72,76.75,900.0,62.8488,62.8488,62.816,62.8406,900.0
2019-04-02 11:00:00,76.71,76.83,76.71,76.83,1300.0,62.8078,62.9061,62.8078,62.9061,1300.0
2019-04-02 11:05:00,76.81,76.81,76.75,76.75,1435.0,62.8897,62.8897,62.8406,62.8406,1435.0
2019-04-02 11:10:00,76.73,76.73,76.65,76.65,1600.0,62.8242,62.8242,62.7587,62.7587,1600.0
2019-04-02 11:15:00,76.65,76.66,76.54,76.58,3733.0,62.7587,62.7669,62.6686,62.7014,3733.0
2019-04-02 11:20:00,76.57,76.61,76.57,76.61,626.0,62.6932,62.726,62.6932,62.726,626.0
2019-04-02 11:25:00,76.66,76.69,76.62,76.68,1406.0,62.7669,62.7915,62.7341,62.7833,1406.0
2019-04-02 11:30:00,76.67,76.67,76.49,76.51,1987.0,62.7751,62.7751,62.6277,62.6441,1987.0
2019-04-02 11:35:00,76.47,76.47,76.45,76.46,800.0,62.6113,62.6113,62.595,62.6031,800.0
2019-04-02 11:40:00,76.47,76.63,76.47,76.61,1500.0,62.6113,62.7423,62.6113,62.726,1500.0
2019-04-02 11:45:00,76.57,76.72,76.57,76.72,1500.0,62.6932,62.816,62.6932,62.816,1500.0
2019-04-02 11:50:00,76.74,76.75,76.71,76.75,1600.0,62.8324,62.8406,62.8078,62.8406,1600.0
2019-04-02 11:55:00,76.75,76.75,76.73,76.74,600.0,62.8406,62.8406,62.8242,62.8324,600.0
2019-04-02 12:00:00,76.67,76.75,76.66,76.72,803.0,62.7751,62.8406,62.7669,62.816,803.0
2019-04-02 12:05:00,76.76,76.8,76.72,76.8,700.0,62.8488,62.8815,62.816,62.8815,700.0
2019-04-02 12:10:00,76.8,76.83,76.78,76.81,1600.0,62.8815,62.9061,62.8652,62.8897,1600.0
2019-04-02 12:15:00,76.86,76.94,76.85,76.94,800.0,62.9307,62.9962,62.9225,62.9962,800.0
2019-04-02 12:20:00,76.94,76.97,76.9,76.9,3000.0,62.9962,63.0207,62.9634,62.9634,3000.0
2019-04-02 12:25:00,76.91,76.95,76.89,76.95,800.0,62.9716,63.0043,62.9552,63.0043,800.0
2019-04-02 12:30:00,76.98,77.01,76.89,76.89,1695.0,63.0289,63.0535,62.9552,62.9552,1695.0
2019-04-02 12:35:00,76.85,76.87,76.8,76.87,2001.0,62.9225,62.9388,62.8815,62.9388,2001.0
2019-04-02 12:40:00,76.88,76.9,76.86,76.86,1200.0,62.947,62.9634,62.9307,62.9307,1200.0
2019-04-02 12:45:00,76.86,76.88,76.83,76.86,1500.0,62.9307,62.947,62.9061,62.9307,1500.0
2019-04-02 12:50:00,76.87,76.93,76.87,76.93,998.0,62.9388,62.988,62.9388,62.988,998.0
2019-04-02 12:55:00,77.0,77.07,76.98,77.05,1949.0,63.0453,63.1026,63.0289,63.0862,1949.0
2019-04-02 13:00:00,77.04,77.04,76.99,76.99,800.0,63.078,63.078,63.0371,63.0371,800.0
2019-04-02 13:05:00,76.94,76.96,76.94,76.95,500.0,62.9962,63.0125,62.9962,63.0043,500.0
2019-04-02 13:10:00,76.97,77.01,76.94,76.95,1500.0,63.0207,63.0535,62.9962,63.0043,1500.0
2019-04-02 13:15:00,76.93,76.97,76.89,76.9,1300.0,62.988,63.0207,62.9552,62.9634,1300.0
2019-04-02 13:20:00,76.94,76.94,76.91,76.92,800.0,62.9962,62.9962,62.9716,62.9798,800.0
2019-04-02 13:25:00,76.94,76.95,76.94,76.95,300.0,62.9962,63.0043,62.9962,63.0043,300.0
2019-04-02 13:30:00,76.99,77.1,76.97,77.1,1400.0,63.0371,63.1272,63.0207,63.1272,1400.0
2019-04-02 13:35:00,77.07,77.1,77.06,77.07,900.0,63.1026,63.1272,63.0944,63.1026,900.0
2019-04-02 13:40:00,76.99,77.01,76.99,76.99,600.0,63.0371,63.0535,63.0371,63.0371,600.0
2019-04-02 13:45:00,77.0,77.04,76.99,76.99,1600.0,63.0453,63.078,63.0371,63.0371,1600.0
2019-04-02 13:50:00,76.98,77.02,76.98,77.01,691.0,63.0289,63.0617,63.0289,63.0535,691.0
2019-04-02 13:55:00,76.98,76.98,76.97,76.97,1000.0,63.0289,63.0289,63.0207,63.0207,1000.0
2019-04-02 14:00:00,76.98,77.0,76.95,76.97,1600.0,63.0289,63.0453,63.0043,63.0207,1600.0
2019-04-02 14:05:00,76.97,76.99,76.92,76.92,1447.0,63.0207,63.0371,62.9798,62.9798,1447.0
2019-04-02 14:10:00,76.92,77.0,76.92,76.98,1870.0,62.9798,63.0453,62.9798,63.0289,1870.0
2019-04-02 14:15:00,76.99,77.05,76.99,77.04,987.0,63.0371,63.0862,63.0371,63.078,987.0
2019-04-02 14:20:00,77.05,77.2,77.05,77.17,1100.0,63.0862,63.209,63.0862,63.1845,1100.0
2019-04-02 14:25:00,77.17,77.24,77.17,77.24,1569.0,63.1845,63.2418,63.1845,63.2418,1569.0
2019-04-02 14:30:00,77.23,77.24,77.21,77.23,1100.0,63.2336,63.2418,63.2172,63.2336,1100.0
2019-04-02 14:35:00,77.19,77.22,77.17,77.22,1230.0,63.2008,63.2254,63.1845,63.2254,1230.0
2019-04-02 14:40:00,77.23,77.23,77.22,77.22,900.0,63.2336,63.2336,63.2254,63.2254,900.0
2019-04-02 14:45:00,77.22,77.24,77.19,77.24,1800.0,63.2254,63.2418,63.2008,63.2418,1800.0
2019-04-02 14:50:00,77.24,77.25,77.18,77.2,2248.0,63.2418,63.25,63.1927,63.209,2248.0
2019-04-02 14:55:00,77.24,77.29,77.24,77.29,1880.0,63.2418,63.2827,63.2418,63.2827,1880.0
2019-04-02 15:00:00,77.3,77.36,77.3,77.3,1600.0,63.2909,63.34,63.2909,63.2909,1600.0
2019-04-02 15:05:00,77.3,77.33,77.3,77.33,2235.0,63.2909,63.3155,63.2909,63.3155,2235.0
2019-04-02 15:10:00,77.33,77.36,77.28,77.36,2100.0,63.3155,63.34,63.2745,63.34,2100.0
2019-04-02 15:15:00,77.35,77.35,77.31,77.32,1700.0,63.3319,63.3319,63.2991,63.3073,1700.0
2019-04-02 15:20:00,77.31,77.36,77.3,77.33,1995.0,63.2991,63.34,63.2909,63.3155,1995.0
2019-04-02 15:25:00,77.34,77.36,77.31,77.35,1700.0,63.3237,63.34,63.2991,63.3319,1700.0
2019-04-02 15:30:00,77.37,77.41,77.34,77.39,2734.0,63.3482,63.381,63.3237,63.3646,2734.0
2019-04-02 15:35:00,77.4,77.54,77.36,77.53,3380.0,63.3728,63.4874,63.34,63.4792,3380.0
2019-04-02 15:40:00,77.53,77.55,77.48,77.48,4273.0,63.4792,63.4956,63.4383,63.4383,4273.0
2019-04-02 15:45:00,77.48,77.59,77.47,77.57,3810.0,63.4383,63.5284,63.4301,63.512,3810.0
2019-04-02 15:50:00,77.54,77.69,77.54,77.62,6533.0,63.4874,63.6102,63.4874,63.5529,6533.0
2019-04-02 15:55:00,77.6,77.65,77.58,77.65,10235.0,63.5365,63.5775,63.5202,63.5775,10235.0
2019-04-03 09:30:00,77.5,77.5,77.1,77.15,954.0,63.4547,63.4547,63.1272,63.1681,954.0
2019-04-03 09:35:00,77.1,77.1,76.81,76.81,400.0,63.1272,63.1272,62.8897,62.8897,400.0
2019-04-03 09:40:00,76.87,76.93,76.87,76.93,400.0,62.9388,62.988,62.9388,62.988,400.0
2019-04-03 09:45:00,76.98,77.22,76.98,77.19,2100.0,63.0289,63.2254,63.0289,63.2008,2100.0
2019-04-03 09:50:00,77.17,77.17,77.05,77.09,2000.0,63.1845,63.1845,63.0862,63.119,2000.0
2019-04-03 09:55:00,77.12,77.12,77.01,77.01,1100.0,63.1435,63.1435,63.0535,63.0535,1100.0
2019-04-03 10:00:00,77.11,77.18,77.1,77.13,1100.0,63.1353,63.1927,63.1272,63.1517,1100.0
2019-04-03 10:05:00,77.1,77.17,77.1,77.13,476.0,63.1272,63.1845,63.1272,63.1517,476.0
2019-04-03 10:10:00,77.13,77.13,77.02,77.1,1300.0,63.1517,63.1517,63.0617,63.1272,1300.0
2019-04-03 10:15:00,77.09,77.2,77.08,77.2,700.0,63.119,63.209,63.1108,63.209,700.0
2019-04-03 10:20:00,77.2,77.2,77.2,77.2,0.0,63.209,63.209,63.209,63.209,0.0
2019-04-03 10:25:00,77.18,77.2,77.16,77.16,1500.0,63.1927,63.209,63.1763,63.1763,1500.0
2019-04-03 10:30:00,77.17,77.26,77.17,77.23,900.0,63.1845,63.2582,63.1845,63.2336,900.0
2019-04-03 10:35:00,77.22,77.25,77.2,77.25,1500.0,63.2254,63.25,63.209,63.25,1500.0
2019-04-03 10:40:00,77.26,77.31,77.25,77.26,2200.0,63.2582,63.2991,63.25,63.2582,2200.0
2019-04-03 10:45:00,77.25,77.26,77.18,77.26,1200.0,63.25,63.2582,63.1927,63.2582,1200.0
2019-04-03 10:50:00,77.25,77.29,77.23,77.28,1700.0,63.25,63.2827,63.2336,63.2745,1700.0
2019-04-03 10:55:00,77.27,77.32,77.26,77.28,1400.0,63.2663,63.3073,63.2582,63.2745,1400.0
2019-04-03 11:00:00,77.28,77.39,77.28,77.39,1500.0,63.2745,63.3646,63.2745,63.3646,1500.0
2019-04-03 11:05:00,77.38,77.41,77.3,77.32,1000.0,63.3564,63.381,63.2909,63.3073,1000.0
2019-04-03 11:10:00,77.33,77.33,77.28,77.31,2600.0,63.3155,63.3155,63.2745,63.2991,2600.0
2019-04-03 11:15:00,77.32,77.47,77.31,77.45,2821.0,63.3073,63.4301,63.2991,63.4137,2821.0
2019-04-03 11:20:00,77.44,77.44,77.42,77.42,800.0,63.4055,63.4055,63.3892,63.3892,800.0
2019-04-03 11:25:00,77.35,77.4,77.33,77.4,900.0,63.3319,63.3728,63.3155,63.3728,900.0
2019-04-03 11:30:00,77.42,77.44,77.39,77.44,1400.0,63.3892,63.4055,63.3646,63.4055,1400.0
2019-04-03 11:35:00,77.46,77.51,77.46,77.51,700.0,63.4219,63.4629,63.4219,63.4629,700.0
2019-04-03 11:40:00,77.5,77.56,77.5,77.56,900.0,63.4547,63.5038,63.4547,63.5038,900.0
2019-04-03 11:45:00,77.51,77.56,77.51,77.51,800.0,63.4629,63.5038,63.4629,63.4629,800.0
2019-04-03 11:50:00,77.5,77.51,77.5,77.51,500.0,63.4547,63.4629,63.4547,63.4629,500.0
2019-04-03 11:55:00,77.54,77.56,77.51,77.51,700.0,63.4874,63.5038,63.4629,63.4629,700.0
2019-04-03 12:00:00,77.5,77.56,77.5,77.54,800.0,63.4547,63.5038,63.4547,63.4874,800.0
2019-04-03 12:05:00,77.52,77.59,77.52,77.58,900.0,63.471,63.5284,63.471,63.5202,900.0
2019-04-03 12:10:00,77.53,77.53,77.46,77.47,1300.0,63.4792,63.4792,63.4219,63.4301,1300.0
2019-04-03 12:15:00,77.47,77.54,77.47,77.54,1650.0,63.4301,63.4874,63.4301,63.4874,1650.0
2019-04-03 12:20:00,77.54,77.54,77.52,77.54,800.0,63.4874,63.4874,63.471,63.4874,800.0
2019-04-03 12:25:00,77.55,77.62,77.55,77.62,1600.0,63.4956,63.5529,63.4956,63.5529,1600.0
2019-04-03 12:30:00,77.64,77.74,77.64,77.74,1800.0,63.5693,63.6512,63.5693,63.6512,1800.0
2019-04-03 12:35:00,77.78,77.79,77.66,77.66,2100.0,63.6839,63.6921,63.5857,63.5857,2100.0
2019-04-03 12:40:00,77.65,77.66,77.65,77.66,500.0,63.5775,63.5857,63.5775,63.5857,500.0
2019-04-03 12:45:00,77.64,77.66,77.63,77.66,400.0,63.5693,63.5857,63.5611,63.5857,400.0
2019-04-03 12:50:00,77.65,77.69,77.65,77.67,500.0,63.5775,63.6102,63.5775,63.5939,500.0
2019-04-03 12:55:00,77.65,77.66,77.63,77.66,800.0,63.5775,63.5857,63.5611,63.5857,800.0
2019-04-03 13:00:00,77.67,77.68,77.64,77.65,1100.0,63.5939,63.602,63.5693,63.5775,1100.0
2019-04-03 13:05:00,77.66,77.66,77.6,77.6,900.0,63.5857,63.5857,63.5365,63.5365,900.0
2019-04-03 13:10:00,77.59,77.61,77.56,77.58,900.0,63.5284,63.5447,63.5038,63.5202,900.0
2019-04-03 13:15:00,77.59,77.59,77.53,77.57,1200.0,63.5284,63.5284,63.4792,63.512,1200.0
2019-04-03 13:20:00,77.55,77.56,77.53,77.53,500.0,63.4956,63.5038,63.4792,63.4792,500.0
2019-04-03 13:25:00,77.54,77.55,77.54,77.55,700.0,63.4874,63.4956,63.4874,63.4956,700.0
2019-04-03 13:30:00,77.55,77.55,77.54,77.54,700.0,63.4956,63.4956,63.4874,63.4874,700.0
2019-04-03 13:35:00,77.48,77.48,77.46,77.46,900.0,63.4383,63.4383,63.4219,63.4219,900.0
2019-04-03 13:40:00,77.45,77.49,77.45,77.48,700.0,63.4137,63.4465,63.4137,63.4383,700.0
2019-04-03 13:45:00,77.48,77.48,77.46,77.46,800.0,63.4383,63.4383,63.4219,63.4219,800.0
2019-04-03 13:50:00,77.49,77.49,77.42,77.42,700.0,63.4465,63.4465,63.3892,63.3892,700.0
2019-04-03 13:55:00,77.41,77.41,77.4,77.41,800.0,63.381,63.381,63.3728,63.381,800.0
2019-04-03 14:00:00,77.39,77.39,77.38,77.39,1000.0,63.3646,63.3646,63.3564,63.3646,1000.0
2019-04-03 14:05:00,77.4,77.45,77.4,77.45,1000.0,63.3728,63.4137,63.3728,63.4137,1000.0
2019-04-03 14:10:00,77.43,77.43,77.4,77.4,800.0,63.3974,63.3974,63.3728,63.3728,800.0
2019-04-03 14:15:00,77.38,77.38,77.34,77.37,1100.0,63.3564,63.3564,63.3237,63.3482,1100.0
2019-04-03 14:20:00,77.4,77.4,77.37,77.37,1000.0,63.3728,63.3728,63.3482,63.3482,1000.0
2019-04-03 14:25:00,77.38,77.4,77.36,77.36,1500.0,63.3564,63.3728,63.34,63.34,1500.0
2019-04-03 14:30:00,77.36,77.37,77.32,77.34,1600.0,63.34,63.3482,63.3073,63.3237,1600.0
2019-04-03 14:35:00,77.35,77.35,77.24,77.24,1900.0,63.3319,63.3319,63.2418,63.2418,1900.0
2019-04-03 14:40:00,77.24,77.27,77.24,77.27,1000.0,63.2418,63.2663,63.2418,63.2663,1000.0
2019-04-03 14:45:00,77.3,77.33,77.3,77.32,500.0,63.2909,63.3155,63.2909,63.3073,500.0
2019-04-03 14:50:00,77.29,77.33,77.27,77.33,1200.0,63.2827,63.3155,63.2663,63.3155,1200.0
2019-04-03 14:55:00,77.32,77.34,77.31,77.31,800.0,63.3073,63.3237,63.2991,63.2991,800.0
2019-04-03 15:00:00,77.29,77.34,77.26,77.34,1700.0,63.2827,63.3237,63.2582,63.3237,1700.0
2019-04-03 15:05:00,77.34,77.34,77.29,77.29,1500.0,63.3237,63.3237,63.2827,63.2827,1500.0
2019-04-03 15:10:00,77.26,77.26,77.19,77.23,1100.0,63.2582,63.2582,63.2008,63.2336,1100.0
2019-04-03 15:15:00,77.22,77.25,77.16,77.18,2300.0,63.2254,63.25,63.1763,63.1927,2300.0
2019-04-03 15:20:00,77.2,77.26,77.19,77.26,1700.0,63.209,63.2582,63.2008,63.2582,1700.0
2019-04-03 15:25:00,77.27,77.31,77.25,77.28,2000.0,63.2663,63.2991,63.25,63.2745,2000.0
2019-04-03 15:30:00,77.28,77.32,77.24,77.25,1800.0,63.2745,63.3073,63.2418,63.25,1800.0
2019-04-03 15:35:00,77.25,77.31,77.25,77.29,2000.0,63.25,63.2991,63.25,63.2827,2000.0
2019-04-03 15:40:00,77.28,77.28,77.21,77.26,2289.0,63.2745,63.2745,63.2172,63.2582,2289.0
2019-04-03 15:45:00,77.26,77.26,77.17,77.17,3102.0,63.2582,63.2582,63.1845,63.1845,3102.0
2019-04-03 15:50:00,77.18,77.2,77.17,77.17,4138.0,63.1927,63.209,63.1845,63.1845,4138.0
2019-04-03 15:55:00,77.18,77.25,77.14,77.23,7327.0,63.1927,63.25,63.1599,63.2336,7327.0
2019-04-04 09:30:00,77.07,77.07,76.82,76.82,1250.0,63.1026,63.1026,62.8979,62.8979,1250.0
2019-04-04 09:35:00,76.9,77.08,76.81,76.91,2100.0,62.9634,63.1108,62.8897,62.9716,2100.0
2019-04-04 09:40:00,76.88,76.96,76.83,76.93,1500.0,62.947,63.0125,62.9061,62.988,1500.0
2019-04-04 09:45:00,76.91,77.01,76.91,77.01,600.0,62.9716,63.0535,62.9716,63.0535,600.0
2019-04-04 09:50:00,77.06,77.06,76.88,76.88,1200.0,63.0944,63.0944,62.947,62.947,1200.0
2019-04-04 09:55:00,76.84,76.9,76.83,76.86,1463.0,62.9143,62.9634,62.9061,62.9307,1463.0
2019-04-04 10:00:00,76.85,76.88,76.8,76.8,920.0,62.9225,62.947,62.8815,62.8815,920.0
2019-04-04 10:05:00,76.79,76.79,76.58,76.58,1100.0,62.8733,62.8733,62.7014,62.7014,1100.0
2019-04-04 10:10:00,76.54,76.61,76.54,76.57,1100.0,62.6686,62.726,62.6686,62.6932,1100.0
2019-04-04 10:15:00,76.55,76.56,76.46,76.5,1000.0,62.6768,62.685,62.6031,62.6359,1000.0
2019-04-04 10:20:00,76.51,76.56,76.51,76.56,1300.0,62.6441,62.685,62.6441,62.685,1300.0
2019-04-04 10:25:00,76.52,76.52,76.49,76.5,800.0,62.6523,62.6523,62.6277,62.6359,800.0
2019-04-04 10:30:00,76.53,76.54,76.46,76.47,900.0,62.6605,62.6686,62.6031,62.6113,900.0
2019-04-04 10:35:00,76.53,76.58,76.51,76.53,700.0,62.6605,62.7014,62.6441,62.6605,700.0
2019-04-04 10:40:00,76.45,76.51,76.44,76.49,1100.0,62.595,62.6441,62.5868,62.6277,1100.0
2019-04-04 10:45:00,76.47,76.47,76.45,76.45,700.0,62.6113,62.6113,62.595,62.595,700.0
2019-04-04 10:50:00,76.43,76.46,76.43,76.46,400.0,62.5786,62.6031,62.5786,62.6031,400.0
2019-04-04 10:55:00,76.49,76.55,76.47,76.51,1000.0,62.6277,62.6768,62.6113,62.6441,1000.0
2019-04-04 11:00:00,76.47,76.47,76.38,76.38,1000.0,62.6113,62.6113,62.5376,62.5376,1000.0
2019-04-04 11:05:00,76.36,76.36,76.32,76.33,800.0,62.5213,62.5213,62.4885,62.4967,800.0
2019-04-04 11:10:00,76.34,76.35,76.3,76.3,1200.0,62.5049,62.5131,62.4721,62.4721,1200.0
2019-04-04 11:15:00,76.26,76.26,76.23,76.23,1000.0,62.4394,62.4394,62.4148,62.4148,1000.0
2019-04-04 11:20:00,76.2,76.21,76.16,76.21,1200.0,62.3903,62.3985,62.3575,62.3985,1200.0
2019-04-04 11:25:00,76.22,76.31,76.22,76.31,1000.0,62.4066,62.4803,62.4066,62.4803,1000.0
2019-04-04 11:30:00,76.33,76.36,76.29,76.3,1300.0,62.4967,62.5213,62.464,62.4721,1300.0
2019-04-04 11:35:00,76.32,76.32,76.2,76.22,700.0,62.4885,62.4885,62.3903,62.4066,700.0
2019-04-04 11:40:00,76.24,76.24,76.2,76.21,600.0,62.423,62.423,62.3903,62.3985,600.0
2019-04-04 11:45:00,76.23,76.28,76.23,76.25,700.0,62.4148,62.4558,62.4148,62.4312,700.0
2019-04-04 11:50:00,76.24,76.24,76.18,76.18,1200.0,62.423,62.423,62.3739,62.3739,1200.0
2019-04-04 11:55:00,76.2,76.22,76.2,76.21,700.0,62.3903,62.4066,62.3903,62.3985,700.0
2019-04-04 12:00:00,76.23,76.31,76.23,76.31,700.0,62.4148,62.4803,62.4148,62.4803,700.0
2019-04-04 12:05:00,76.29,76.3,76.28,76.28,1100.0,62.464,62.4721,62.4558,62.4558,1100.0
2019-04-04 12:10:00,76.21,76.24,76.21,76.24,500.0,62.3985,62.423,62.3985,62.423,500.0
2019-04-04 12:15:00,76.18,76.18,76.16,76.16,800.0,62.3739,62.3739,62.3575,62.3575,800.0
2019-04-04 12:20:00,76.23,76.26,76.23,76.25,700.0,62.4148,62.4394,62.4148,62.4312,700.0
2019-04-04 12:25:00,76.28,76.28,76.24,76.24,600.0,62.4558,62.4558,62.423,62.423,600.0
2019-04-04 12:30:00,76.22,76.23,76.19,76.19,900.0,62.4066,62.4148,62.3821,62.3821,900.0
2019-04-04 12:35:00,76.21,76.23,76.21,76.23,900.0,62.3985,62.4148,62.3985,62.4148,900.0
2019-04-04 12:40:00,76.24,76.39,76.24,76.39,800.0,62.423,62.5458,62.423,62.5458,800.0
2019-04-04 12:45:00,76.33,76.37,76.33,76.37,400.0,62.4967,62.5295,62.4967,62.5295,400.0
2019-04-04 12:50:00,76.35,76.37,76.35,76.37,1000.0,62.5131,62.5295,62.5131,62.5295,1000.0
2019-04-04 12:55:00,76.37,76.41,76.37,76.41,1300.0,62.5295,62.5622,62.5295,62.5622,1300.0
2019-04-04 13:00:00,76.4,76.51,76.4,76.51,900.0,62.554,62.6441,62.554,62.6441,900.0
2019-04-04 13:05:00,76.53,76.53,76.49,76.51,900.0,62.6605,62.6605,62.6277,62.6441,900.0
2019-04-04 13:10:00,76.5,76.5,76.49,76.49,1100.0,62.6359,62.6359,62.6277,62.6277,1100.0
2019-04-04 13:15:00,76.49,76.52,76.49,76.51,900.0,62.6277,62.6523,62.6277,62.6441,900.0
2019-04-04 13:20:00,76.53,76.54,76.53,76.53,500.0,62.6605,62.6686,62.6605,62.6605,500.0
2019-04-04 13:25:00,76.5,76.53,76.5,76.5,600.0,62.6359,62.6605,62.6359,62.6359,600.0
2019-04-04 13:30:00,76.5,76.54,76.49,76.49,600.0,62.6359,62.6686,62.6277,62.6277,600.0
2019-04-04 13:35:00,76.49,76.49,76.47,76.49,700.0,62.6277,62.6277,62.6113,62.6277,700.0
2019-04-04 13:40:00,76.47,76.47,76.45,76.46,900.0,62.6113,62.6113,62.595,62.6031,900.0
2019-04-04 13:45:00,76.47,76.47,76.41,76.41,700.0,62.6113,62.6113,62.5622,62.5622,700.0
2019-04-04 13:50:00,76.42,76.42,76.42,76.42,200.0,62.5704,62.5704,62.5704,62.5704,200.0
2019-04-04 13:55:00,76.39,76.41,76.33,76.33,1100.0,62.5458,62.5622,62.4967,62.4967,1100.0
2019-04-04 14:00:00,76.33,76.34,76.33,76.34,628.0,62.4967,62.5049,62.4967,62.5049,628.0
2019-04-04 14:05:00,76.3,76.3,76.3,76.3,600.0,62.4721,62.4721,62.4721,62.4721,600.0
2019-04-04 14:10:00,76.31,76.31,76.29,76.3,781.0,62.4803,62.4803,62.464,62.4721,781.0
2019-04-04 14:15:00,76.3,76.3,76.22,76.22,1300.0,62.4721,62.4721,62.4066,62.4066,1300.0
2019-04-04 14:20:00,76.21,76.21,76.19,76.19,1300.0,62.3985,62.3985,62.3821,62.3821,1300.0
2019-04-04 14:25:00,76.2,76.2,76.15,76.15,900.0,62.3903,62.3903,62.3493,62.3493,900.0
2019-04-04 14:30:00,76.14,76.24,76.14,76.24,900.0,62.3411,62.423,62.3411,62.423,900.0
2019-04-04 14:35:00,76.21,76.22,76.19,76.2,600.0,62.3985,62.4066,62.3821,62.3903,600.0
2019-04-04 14:40:00,76.21,76.24,76.21,76.24,1200.0,62.3985,62.423,62.3985,62.423,1200.0
2019-04-04 14:45:00,76.25,76.3,76.24,76.3,1100.0,62.4312,62.4721,62.423,62.4721,1100.0
2019-04-04 14:50:00,76.31,76.34,76.26,76.26,1800.0,62.4803,62.5049,62.4394,62.4394,1800.0
2019-04-04 14:55:00,76.22,76.28,76.22,76.28,1400.0,62.4066,62.4558,62.4066,62.4558,1400.0
2019-04-04 15:00:00,76.28,76.29,76.25,76.28,700.0,62.4558,62.464,62.4312,62.4558,700.0
2019-04-04 15:05:00,76.27,76.29,76.27,76.29,1400.0,62.4476,62.464,62.4476,62.464,1400.0
2019-04-04 15:10:00,76.34,76.36,76.33,76.33,1231.0,62.5049,62.5213,62.4967,62.4967,1231.0
2019-04-04 15:15:00,76.32,76.38,76.31,76.38,1409.0,62.4885,62.5376,62.4803,62.5376,1409.0
2019-04-04 15:20:00,76.35,76.35,76.31,76.31,1200.0,62.5131,62.5131,62.4803,62.4803,1200.0
2019-04-04 15:25:00,76.29,76.32,76.28,76.31,1400.0,62.464,62.4885,62.4558,62.4803,1400.0
2019-04-04 15:30:00,76.32,76.39,76.32,76.35,2300.0,62.4885,62.5458,62.4885,62.5131,2300.0
2019-04-04 15:35:00,76.35,76.38,76.35,76.37,2200.0,62.5131,62.5376,62.5131,62.5295,2200.0
2019-04-04 15:40:00,76.37,76.37,76.3,76.31,2300.0,62.5295,62.5295,62.4721,62.4803,2300.0
2019-04-04 15:45:00,76.32,76.33,76.28,76.31,2850.0,62.4885,62.4967,62.4558,62.4803,2850.0
2019-04-04 15:50:00,76.32,76.43,76.32,76.42,3849.0,62.4885,62.5786,62.4885,62.5704,3849.0
2019-04-04 15:55:00,76.45,76.57,76.43,76.57,9541.0,62.595,62.6932,62.5786,62.6932,9541.0
2019-04-05 09:30:00,76.47,76.47,76.09,76.41,1232.0,62.6113,62.6113,62.3002,62.5622,1232.0
2019-04-05 09:35:00,76.34,76.34,76.14,76.22,1585.0,62.5049,62.5049,62.3411,62.4066,1585.0
2019-04-05 09:40:00,76.25,76.39,76.25,76.34,1103.0,62.4312,62.5458,62.4312,62.5049,1103.0
2019-04-05 09:45:00,76.34,76.41,76.25,76.32,1000.0,62.5049,62.5622,62.4312,62.4885,1000.0
2019-04-05 09:50:00,76.3,76.46,76.29,76.45,2500.0,62.4721,62.6031,62.464,62.595,2500.0
2019-04-05 09:55:00,76.49,76.49,76.38,76.44,1200.0,62.6277,62.6277,62.5376,62.5868,1200.0
2019-04-05 10:00:00,76.38,76.48,76.38,76.48,1000.0,62.5376,62.6195,62.5376,62.6195,1000.0
2019-04-05 10:05:00,76.48,76.55,76.48,76.55,700.0,62.6195,62.6768,62.6195,62.6768,700.0
2019-04-05 10:10:00,76.6,76.71,76.6,76.71,1900.0,62.7178,62.8078,62.7178,62.8078,1900.0
2019-04-05 10:15:00,76.7,76.8,76.67,76.67,1250.0,62.7997,62.8815,62.7751,62.7751,1250.0
2019-04-05 10:20:00,76.66,76.68,76.62,76.68,605.0,62.7669,62.7833,62.7341,62.7833,605.0
2019-04-05 10:25:00,76.71,76.71,76.66,76.67,1300.0,62.8078,62.8078,62.7669,62.7751,1300.0
2019-04-05 10:30:00,76.71,76.72,76.68,76.68,400.0,62.8078,62.816,62.7833,62.7833,400.0
2019-04-05 10:35:00,76.72,76.72,76.62,76.67,1100.0,62.816,62.816,62.7341,62.7751,1100.0
2019-04-05 10:40:00,76.67,76.67,76.63,76.63,900.0,62.7751,62.7751,62.7423,62.7423,900.0
2019-04-05 10:45:00,76.63,76.65,76.6,76.62,1000.0,62.7423,62.7587,62.7178,62.7341,1000.0
2019-04-05 10:50:00,76.59,76.62,76.59,76.62,500.0,62.7096,62.7341,62.7096,62.7341,500.0
2019-04-05 10:55:00,76.64,76.64,76.59,76.62,615.0,62.7505,62.7505,62.7096,62.7341,615.0
2019-04-05 11:00:00,76.65,76.72,76.6,76.72,1200.0,62.7587,62.816,62.7178,62.816,1200.0
2019-04-05 11:05:00,76.7,76.7,76.67,76.67,300.0,62.7997,62.7997,62.7751,62.7751,300.0
2019-04-05 11:10:00,76.76,76.76,76.73,76.74,1000.0,62.8488,62.8488,62.8242,62.8324,1000.0
2019-04-05 11:15:00,76.71,76.72,76.65,76.65,1351.0,62.8078,62.816,62.7587,62.7587,1351.0
2019-04-05 11:20:00,76.62,76.63,76.55,76.55,1269.0,62.7341,62.7423,62.6768,62.6768,1269.0
2019-04-05 11:25:00,76.61,76.63,76.6,76.6,1000.0,62.726,62.7423,62.7178,62.7178,1000.0
2019-04-05 11:30:00,76.64,76.64,76.55,76.57,1500.0,62.7505,62.7505,62.6768,62.6932,1500.0
2019-04-05 11:35:00,76.56,76.58,76.53,76.58,300.0,62.685,62.7014,62.6605,62.7014,300.0
2019-04-05 11:40:00,76.59,76.63,76.57,76.57,900.0,62.7096,62.7423,62.6932,62.6932,900.0
2019-04-05 11:45:00,76.56,76.57,76.51,76.51,700.0,62.685,62.6932,62.6441,62.6441,700.0
2019-04-05 11:50:00,76.51,76.55,76.5,76.54,700.0,62.6441,62.6768,62.6359,62.6686,700.0
2019-04-05 11:55:00,76.56,76.56,76.53,76.53,500.0,62.685,62.685,62.6605,62.6605,500.0
2019-04-05 12:00:00,76.53,76.56,76.52,76.55,1100.0,62.6605,62.685,62.6523,62.6768,1100.0
2019-04-05 12:05:00,76.5,76.52,76.5,76.51,300.0,62.6359,62.6523,62.6359,62.6441,300.0
2019-04-05 12:10:00,76.53,76.53,76.47,76.47,700.0,62.6605,62.6605,62.6113,62.6113,700.0
2019-04-05 12:15:00,76.47,76.47,76.43,76.43,900.0,62.6113,62.6113,62.5786,62.5786,900.0
2019-04-05 12:20:00,76.43,76.44,76.41,76.44,700.0,62.5786,62.5868,62.5622,62.5868,700.0
2019-04-05 12:25:00,76.43,76.44,76.42,76.42,1101.0,62.5786,62.5868,62.5704,62.5704,1101.0
2019-04-05 12:30:00,76.43,76.46,76.43,76.45,700.0,62.5786,62.6031,62.5786,62.595,700.0
2019-04-05 12:35:00,76.45,76.45,76.4,76.45,700.0,62.595,62.595,62.554,62.595,700.0
2019-04-05 12:40:00,76.44,76.49,76.44,76.48,500.0,62.5868,62.6277,62.5868,62.6195,500.0
2019-04-05 12:45:00,76.41,76.41,76.4,76.41,700.0,62.5622,62.5622,62.554,62.5622,700.0
2019-04-05 12:50:00,76.43,76.43,76.41,76.43,500.0,62.5786,62.5786,62.5622,62.5786,500.0
2019-04-05 12:55:00,76.43,76.43,76.43,76.43,300.0,62.5786,62.5786,62.5786,62.5786,300.0
2019-04-05 13:00:00,76.45,76.51,76.44,76.49,800.0,62.595,62.6441,62.5868,62.6277,800.0
2019-04-05 13:05:00,76.5,76.5,76.47,76.47,500.0,62.6359,62.6359,62.6113,62.6113,500.0
2019-04-05 13:10:00,76.49,76.5,76.48,76.5,900.0,62.6277,62.6359,62.6195,62.6359,900.0
2019-04-05 13:15:00,76.52,76.52,76.49,76.49,900.0,62.6523,62.6523,62.6277,62.6277,900.0
2019-04-05 13:20:00,76.47,76.47,76.44,76.44,300.0,62.6113,62.6113,62.5868,62.5868,300.0
2019-04-05 13:25:00,76.49,76.49,76.49,76.49,100.0,62.6277,62.6277,62.6277,62.6277,100.0
2019-04-05 13:30:00,76.49,76.5,76.47,76.47,1000.0,62.6277,62.6359,62.6113,62.6113,1000.0
2019-04-05 13:35:00,76.48,76.53,76.48,76.53,700.0,62.6195,62.6605,62.6195,62.6605,700.0
2019-04-05 13:40:00,76.51,76.53,76.51,76.51,700.0,62.6441,62.6605,62.6441,62.6441,700.0
2019-04-05 13:45:00,76.5,76.53,76.5,76.53,400.0,62.6359,62.6605,62.6359,62.6605,400.0
2019-04-05 13:50:00,76.54,76.56,76.54,76.55,500.0,62.6686,62.685,62.6686,62.6768,500.0
2019-04-05 13:55:00,76.54,76.59,76.54,76.59,700.0,62.6686,62.7096,62.6686,62.7096,700.0
2019-04-05 14:00:00,76.58,76.6,76.55,76.6,1237.0,62.7014,62.7178,62.6768,62.7178,1237.0
2019-04-05 14:05:00,76.58,76.62,76.57,76.62,800.0,62.7014,62.7341,62.6932,62.7341,800.0
2019-04-05 14:10:00,76.63,76.63,76.62,76.63,600.0,62.7423,62.7423,62.7341,62.7423,600.0
2019-04-05 14:15:00,76.61,76.61,76.56,76.57,1000.0,62.726,62.726,62.685,62.6932,1000.0
2019-04-05 14:20:00,76.57,76.57,76.51,76.52,1200.0,62.6932,62.6932,62.6441,62.6523,1200.0
2019-04-05 14:25:00,76.52,76.52,76.47,76.51,900.0,62.6523,62.6523,62.6113,62.6441,900.0
2019-04-05 14:30:00,76.5,76.52,76.49,76.49,1199.0,62.6359,62.6523,62.6277,62.6277,1199.0
2019-04-05 14:35:00,76.49,76.5,76.46,76.5,1000.0,62.6277,62.6359,62.6031,62.6359,1000.0
2019-04-05 14:40:00,76.54,76.55,76.54,76.55,400.0,62.6686,62.6768,62.6686,62.6768,400.0
2019-04-05 14:45:00,76.53,76.6,76.53,76.58,1400.0,62.6605,62.7178,62.6605,62.7014,1400.0
2019-04-05 14:50:00,76.58,76.63,76.58,76.62,675.0,62.7014,62.7423,62.7014,62.7341,675.0
2019-04-05 14:55:00,76.63,76.67,76.63,76.67,1300.0,62.7423,62.7751,62.7423,62.7751,1300.0
2019-04-05 15:00:00,76.68,76.69,76.65,76.65,700.0,62.7833,62.7915,62.7587,62.7587,700.0
2019-04-05 15:05:00,76.66,76.67,76.59,76.59,1300.0,62.7669,62.7751,62.7096,62.7096,1300.0
2019-04-05 15:10:00,76.6,76.62,76.6,76.62,600.0,62.7178,62.7341,62.7178,62.7341,600.0
2019-04-05 15:15:00,76.59,76.61,76.56,76.61,1100.0,62.7096,62.726,62.685,62.726,1100.0
2019-04-05 15:20:00,76.63,76.66,76.62,76.66,1300.0,62.7423,62.7669,62.7341,62.7669,1300.0
2019-04-05 15:25:00,76.67,76.78,76.67,76.75,1900.0,62.7751,62.8652,62.7751,62.8406,1900.0
2019-04-05 15:30:00,76.73,76.79,76.73,76.74,1883.0,62.8242,62.8733,62.8242,62.8324,1883.0
2019-04-05 15:35:00,76.77,76.82,76.76,76.79,1800.0,62.857,62.8979,62.8488,62.8733,1800.0
2019-04-05 15:40:00,76.76,76.79,76.72,76.74,2500.0,62.8488,62.8733,62.816,62.8324,2500.0
2019-04-05 15:45:00,76.73,76.74,76.68,76.71,4900.0,62.8242,62.8324,62.7833,62.8078,4900.0
2019-04-05 15:50:00,76.72,76.73,76.68,76.7,12275.0,62.816,62.8242,62.7833,62.7997,12275.0
2019-04-05 15:55:00,76.72,76.8,76.69,76.75,16321.0,62.816,62.8815,62.7915,62.8406,16321.0
2019-04-08 09:30:00,76.92,76.92,76.78,76.78,300.0,62.9798,62.9798,62.8652,62.8652,300.0
2019-04-08 09:35:00,76.89,76.89,76.85,76.85,700.0,62.9552,62.9552,62.9225,62.9225,700.0
2019-04-08 09:40:00,76.54,76.56,76.34,76.34,1697.0,62.6686,62.685,62.5049,62.5049,1697.0
2019-04-08 09:45:00,76.25,76.31,76.0,76.15,2984.0,62.4312,62.4803,62.2265,62.3493,2984.0
2019-04-08 09:50:00,76.1,76.25,76.03,76.11,2199.0,62.3084,62.4312,62.2511,62.3166,2199.0
2019-04-08 09:55:00,76.15,76.28,76.15,76.28,1400.0,62.3493,62.4558,62.3493,62.4558,1400.0
2019-04-08 10:00:00,76.14,76.14,75.95,75.95,1100.0,62.3411,62.3411,62.1856,62.1856,1100.0
2019-04-08 10:05:00,76.02,76.09,76.01,76.04,932.0,62.2429,62.3002,62.2347,62.2593,932.0
2019-04-08 10:10:00,76.02,76.02,75.92,75.94,1599.0,62.2429,62.2429,62.161,62.1774,1599.0
2019-04-08 10:15:00,75.95,76.03,75.95,76.03,600.0,62.1856,62.2511,62.1856,62.2511,600.0
2019-04-08 10:20:00,76.02,76.1,76.01,76.08,900.0,62.2429,62.3084,62.2347,62.292,900.0
2019-04-08 10:25:00,76.04,76.04,75.98,75.98,500.0,62.2593,62.2593,62.2101,62.2101,500.0
2019-04-08 10:30:00,75.98,76.17,75.98,76.13,700.0,62.2101,62.3657,62.2101,62.333,700.0
2019-04-08 10:35:00,76.15,76.21,76.12,76.12,800.0,62.3493,62.3985,62.3248,62.3248,800.0
2019-04-08 10:40:00,76.08,76.11,76.08,76.09,700.0,62.292,62.3166,62.292,62.3002,700.0
2019-04-08 10:45:00,76.15,76.15,76.13,76.15,400.0,62.3493,62.3493,62.333,62.3493,400.0
2019-04-08 10:50:00,76.14,76.15,76.14,76.15,400.0,62.3411,62.3493,62.3411,62.3493,400.0
2019-04-08 10:55:00,76.13,76.13,76.11,76.13,415.0,62.333,62.333,62.3166,62.333,415.0
2019-04-08 11:00:00,76.09,76.09,76.09,76.09,300.0,62.3002,62.3002,62.3002,62.3002,300.0
2019-04-08 11:05:00,76.11,76.11,76.09,76.09,300.0,62.3166,62.3166,62.3002,62.3002,300.0
2019-04-08 11:10:00,76.06,76.13,76.06,76.13,400.0,62.2756,62.333,62.2756,62.333,400.0
2019-04-08 11:15:00,76.16,76.16,76.16,76.16,100.0,62.3575,62.3575,62.3575,62.3575,100.0
2019-04-08 11:20:00,76.29,76.29,76.21,76.23,600.0,62.464,62.464,62.3985,62.4148,600.0
2019-04-08 11:25:00,76.23,76.24,76.22,76.24,400.0,62.4148,62.423,62.4066,62.423,400.0
2019-04-08 11:30:00,76.21,76.22,76.21,76.22,200.0,62.3985,62.4066,62.3985,62.4066,200.0
2019-04-08 11:35:00,76.13,76.13,76.13,76.13,200.0,62.333,62.333,62.333,62.333,200.0
2019-04-08 11:40:00,76.1,76.11,76.1,76.11,200.0,62.3084,62.3166,62.3084,62.3166,200.0
2019-04-08 11:45:00,76.06,76.07,76.05,76.07,700.0,62.2756,62.2838,62.2675,62.2838,700.0
2019-04-08 11:50:00,76.07,76.07,76.03,76.03,900.0,62.2838,62.2838,62.2511,62.2511,900.0
2019-04-08 11:55:00,76.03,76.03,76.01,76.02,300.0,62.2511,62.2511,62.2347,62.2429,300.0
2019-04-08 12:00:00,76.06,76.11,76.06,76.1,600.0,62.2756,62.3166,62.2756,62.3084,600.0
2019-04-08 12:05:00,76.13,76.14,76.13,76.14,200.0,62.333,62.3411,62.333,62.3411,200.0
2019-04-08 12:10:00,76.1,76.1,76.09,76.09,200.0,62.3084,62.3084,62.3002,62.3002,200.0
2019-04-08 12:15:00,76.1,76.12,76.09,76.12,493.0,62.3084,62.3248,62.3002,62.3248,493.0
2019-04-08 12:20:00,76.11,76.11,76.11,76.11,100.0,62.3166,62.3166,62.3166,62.3166,100.0
2019-04-08 12:25:00,76.13,76.14,76.13,76.14,200.0,62.333,62.3411,62.333,62.3411,200.0
2019-04-08 12:30:00,76.16,76.17,76.16,76.17,300.0,62.3575,62.3657,62.3575,62.3657,300.0
2019-04-08 12:35:00,76.16,76.16,76.16,76.16,400.0,62.3575,62.3575,62.3575,62.3575,400.0
2019-04-08 12:40:00,76.13,76.13,76.13,76.13,100.0,62.333,62.333,62.333,62.333,100.0
2019-04-08 12:45:00,76.13,76.13,76.13,76.13,0.0,62.333,62.333,62.333,62.333,0.0
2019-04-08 12:50:00,76.12,76.14,76.12,76.14,200.0,62.3248,62.3411,62.3248,62.3411,200.0
2019-04-08 12:55:00,76.15,76.15,76.12,76.12,200.0,62.3493,62.3493,62.3248,62.3248,200.0
2019-04-08 13:00:00,76.12,76.12,76.11,76.11,400.0,62.3248,62.3248,62.3166,62.3166,400.0
2019-04-08 13:05:00,76.15,76.15,76.15,76.15,100.0,62.3493,62.3493,62.3493,62.3493,100.0
2019-04-08 13:10:00,76.12,76.12,76.12,76.12,100.0,62.3248,62.3248,62.3248,62.3248,100.0
2019-04-08 13:15:00,76.13,76.13,76.12,76.13,800.0,62.333,62.333,62.3248,62.333,800.0
2019-04-08 13:20:00,76.13,76.13,76.12,76.12,200.0,62.333,62.333,62.3248,62.3248,200.0
2019-04-08 13:25:00,76.12,76.13,76.12,76.13,300.0,62.3248,62.333,62.3248,62.333,300.0
2019-04-08 13:30:00,76.12,76.16,76.12,76.16,600.0,62.3248,62.3575,62.3248,62.3575,600.0
2019-04-08 13:35:00,76.18,76.18,76.14,76.15,300.0,62.3739,62.3739,62.3411,62.3493,300.0
2019-04-08 13:40:00,76.13,76.14,76.13,76.14,205.0,62.333,62.3411,62.333,62.3411,205.0
2019-04-08 13:45:00,76.14,76.14,76.14,76.14,0.0,62.3411,62.3411,62.3411,62.3411,0.0
2019-04-08 13:50:00,76.19,76.19,76.19,76.19,200.0,62.3821,62.3821,62.3821,62.3821,200.0
2019-04-08 13:55:00,76.19,76.19,76.16,76.16,500.0,62.3821,62.3821,62.3575,62.3575,500.0
2019-04-08 14:00:00,76.15,76.15,76.1,76.1,700.0,62.3493,62.3493,62.3084,62.3084,700.0
2019-04-08 14:05:00,76.08,76.08,76.04,76.04,500.0,62.292,62.292,62.2593,62.2593,500.0
2019-04-08 14:10:00,76.0,76.01,76.0,76.01,900.0,62.2265,62.2347,62.2265,62.2347,900.0
2019-04-08 14:15:00,75.96,75.97,75.95,75.95,600.0,62.1938,62.2019,62.1856,62.1856,600.0
2019-04-08 14:20:00,75.97,75.97,75.96,75.96,600.0,62.2019,62.2019,62.1938,62.1938,600.0
2019-04-08 14:25:00,76.0,76.02,76.0,76.02,500.0,62.2265,62.2429,62.2265,62.2429,500.0
2019-04-08 14:30:00,76.01,76.01,76.0,76.0,500.0,62.2347,62.2347,62.2265,62.2265,500.0
2019-04-08 14:35:00,75.97,76.0,75.96,75.99,1000.0,62.2019,62.2265,62.1938,62.2183,1000.0
2019-04-08 14:40:00,76.0,76.09,76.0,76.09,700.0,62.2265,62.3002,62.2265,62.3002,700.0
2019-04-08 14:45:00,76.07,76.07,76.03,76.03,400.0,62.2838,62.2838,62.2511,62.2511,400.0
2019-04-08 14:50:00,76.02,76.03,76.02,76.03,600.0,62.2429,62.2511,62.2429,62.2511,600.0
2019-04-08 14:55:00,76.02,76.03,76.01,76.02,500.0,62.2429,62.2511,62.2347,62.2429,500.0
2019-04-08 15:00:00,76.05,76.05,76.01,76.01,686.0,62.2675,62.2675,62.2347,62.2347,686.0
2019-04-08 15:05:00,75.99,76.05,75.99,76.05,800.0,62.2183,62.2675,62.2183,62.2675,800.0
2019-04-08 15:10:00,76.02,76.04,76.02,76.04,1600.0,62.2429,62.2593,62.2429,62.2593,1600.0
2019-04-08 15:15:00,76.05,76.05,76.02,76.04,1200.0,62.2675,62.2675,62.2429,62.2593,1200.0
2019-04-08 15:20:00,76.01,76.02,76.01,76.02,500.0,62.2347,62.2429,62.2347,62.2429,500.0
2019-04-08 15:25:00,75.96,75.96,75.92,75.93,1300.0,62.1938,62.1938,62.161,62.1692,1300.0
2019-04-08 15:30:00,75.92,75.95,75.88,75.95,1387.0,62.161,62.1856,62.1283,62.1856,1387.0
2019-04-08 15:35:00,75.92,75.92,75.83,75.86,1394.0,62.161,62.161,62.0873,62.1119,1394.0
2019-04-08 15:40:00,75.85,75.87,75.8,75.8,2300.0,62.1037,62.1201,62.0628,62.0628,2300.0
2019-04-08 15:45:00,75.81,75.82,75.76,75.77,2159.0,62.0709,62.0791,62.03,62.0382,2159.0
2019-04-08 15:50:00,75.77,75.81,75.73,75.79,5200.0,62.0382,62.0709,62.0054,62.0546,5200.0
2019-04-08 15:55:00,75.8,75.8,75.73,75.75,9543.0,62.0628,62.0628,62.0054,62.0218,9543.0
2019-04-09 09:30:00,75.82,75.83,75.63,75.82,1300.0,62.0791,62.0873,61.9236,62.0791,1300.0
2019-04-09 09:35:00,75.9,75.97,75.9,75.95,400.0,62.1446,62.2019,62.1446,62.1856,400.0
2019-04-09 09:40:00,75.88,75.88,75.88,75.88,100.0,62.1283,62.1283,62.1283,62.1283,100.0
2019-04-09 09:45:00,75.6,75.63,75.59,75.59,400.0,61.899,61.9236,61.8908,61.8908,400.0
2019-04-09 09:50:00,75.69,75.74,75.64,75.64,900.0,61.9727,62.0136,61.9318,61.9318,900.0
2019-04-09 09:55:00,75.65,75.86,75.65,75.86,200.0,61.9399,62.1119,61.9399,62.1119,200.0
2019-04-09 10:00:00,75.86,75.86,75.73,75.78,700.0,62.1119,62.1119,62.0054,62.0464,700.0
2019-04-09 10:05:00,75.82,75.82,75.74,75.76,903.0,62.0791,62.0791,62.0136,62.03,903.0
2019-04-09 10:10:00,75.69,75.7,75.63,75.7,315.0,61.9727,61.9809,61.9236,61.9809,315.0
2019-04-09 10:15:00,75.68,75.79,75.68,75.79,700.0,61.9645,62.0546,61.9645,62.0546,700.0
2019-04-09 10:20:00,75.83,75.83,75.81,75.83,400.0,62.0873,62.0873,62.0709,62.0873,400.0
2019-04-09 10:25:00,75.81,75.81,75.77,75.8,400.0,62.0709,62.0709,62.0382,62.0628,400.0
2019-04-09 10:30:00,75.73,75.73,75.68,75.71,700.0,62.0054,62.0054,61.9645,61.9891,700.0
2019-04-09 10:35:00,75.8,75.89,75.79,75.89,300.0,62.0628,62.1364,62.0546,62.1364,300.0
2019-04-09 10:40:00,75.88,75.93,75.88,75.89,900.0,62.1283,62.1692,62.1283,62.1364,900.0
2019-04-09 10:45:00,75.91,75.93,75.88,75.91,400.0,62.1528,62.1692,62.1283,62.1528,400.0
2019-04-09 10:50:00,75.87,75.87,75.8,75.8,1000.0,62.1201,62.1201,62.0628,62.0628,1000.0
2019-04-09 10:55:00,75.8,75.8,75.75,75.75,581.0,62.0628,62.0628,62.0218,62.0218,581.0
2019-04-09 11:00:00,75.76,75.78,75.75,75.75,800.0,62.03,62.0464,62.0218,62.0218,800.0
2019-04-09 11:05:00,75.72,75.78,75.72,75.76,600.0,61.9973,62.0464,61.9973,62.03,600.0
2019-04-09 11:10:00,75.8,75.87,75.8,75.85,900.0,62.0628,62.1201,62.0628,62.1037,900.0
2019-04-09 11:15:00,75.89,75.89,75.89,75.89,100.0,62.1364,62.1364,62.1364,62.1364,100.0
2019-04-09 11:20:00,75.86,75.88,75.86,75.86,900.0,62.1119,62.1283,62.1119,62.1119,900.0
2019-04-09 11:25:00,75.83,75.85,75.83,75.85,500.0,62.0873,62.1037,62.0873,62.1037,500.0
2019-04-09 11:30:00,75.74,75.75,75.68,75.68,600.0,62.0136,62.0218,61.9645,61.9645,600.0
2019-04-09 11:35:00,75.65,75.65,75.6,75.6,500.0,61.9399,61.9399,61.899,61.899,500.0
2019-04-09 11:40:00,75.6,75.6,75.6,75.6,0.0,61.899,61.899,61.899,61.899,0.0
2019-04-09 11:45:00,75.65,75.65,75.59,75.63,800.0,61.9399,61.9399,61.8908,61.9236,800.0
2019-04-09 11:50:00,75.61,75.61,75.61,75.61,100.0,61.9072,61.9072,61.9072,61.9072,100.0
2019-04-09 11:55:00,75.61,75.61,75.59,75.59,200.0,61.9072,61.9072,61.8908,61.8908,200.0
2019-04-09 12:00:00,75.59,75.59,75.59,75.59,100.0,61.8908,61.8908,61.8908,61.8908,100.0
2019-04-09 12:05:00,75.6,75.64,75.6,75.64,300.0,61.899,61.9318,61.899,61.9318,300.0
2019-04-09 12:10:00,75.66,75.66,75.66,75.66,100.0,61.9481,61.9481,61.9481,61.9481,100.0
2019-04-09 12:15:00,75.71,75.72,75.71,75.72,1376.0,61.9891,61.9973,61.9891,61.9973,1376.0
2019-04-09 12:20:00,75.72,75.72,75.67,75.67,873.0,61.9973,61.9973,61.9563,61.9563,873.0
2019-04-09 12:25:00,75.67,75.67,75.67,75.67,600.0,61.9563,61.9563,61.9563,61.9563,600.0
2019-04-09 12:30:00,75.66,75.66,75.66,75.66,100.0,61.9481,61.9481,61.9481,61.9481,100.0
2019-04-09 12:35:00,75.68,75.68,75.68,75.68,100.0,61.9645,61.9645,61.9645,61.9645,100.0
2019-04-09 12:40:00,75.68,75.68,75.68,75.68,0.0,61.9645,61.9645,61.9645,61.9645,0.0
2019-04-09 12:45:00,75.68,75.68,75.68,75.68,0.0,61.9645,61.9645,61.9645,61.9645,0.0
2019-04-09 12:50:00,75.61,75.61,75.58,75.6,1300.0,61.9072,61.9072,61.8826,61.899,1300.0
2019-04-09 12:55:00,75.61,75.64,75.61,75.63,604.0,61.9072,61.9318,61.9072,61.9236,604.0
2019-04-09 13:00:00,75.66,75.66,75.66,75.66,200.0,61.9481,61.9481,61.9481,61.9481,200.0
2019-04-09 13:05:00,75.71,75.71,75.71,75.71,100.0,61.9891,61.9891,61.9891,61.9891,100.0
2019-04-09 13:10:00,75.71,75.71,75.71,75.71,100.0,61.9891,61.9891,61.9891,61.9891,100.0
2019-04-09 13:15:00,75.69,75.69,75.69,75.69,200.0,61.9727,61.9727,61.9727,61.9727,200.0
2019-04-09 13:20:00,75.73,75.73,75.72,75.72,200.0,62.0054,62.0054,61.9973,61.9973,200.0
2019-04-09 13:25:00,75.82,75.82,75.82,75.82,200.0,62.0791,62.0791,62.0791,62.0791,200.0
2019-04-09 13:30:00,75.82,75.82,75.77,75.77,500.0,62.0791,62.0791,62.0382,62.0382,500.0
2019-04-09 13:35:00,75.77,75.77,75.77,75.77,0.0,62.0382,62.0382,62.0382,62.0382,0.0
2019-04-09 13:40:00,75.82,75.82,75.78,75.78,300.0,62.0791,62.0791,62.0464,62.0464,300.0
2019-04-09 13:45:00,75.78,75.78,75.78,75.78,0.0,62.0464,62.0464,62.0464,62.0464,0.0
2019-04-09 13:50:00,75.8,75.8,75.8,75.8,200.0,62.0628,62.0628,62.0628,62.0628,200.0
2019-04-09 13:55:00,75.79,75.79,75.76,75.78,500.0,62.0546,62.0546,62.03,62.0464,500.0
2019-04-09 14:00:00,75.8,75.8,75.8,75.8,300.0,62.0628,62.0628,62.0628,62.0628,300.0
2019-04-09 14:05:00,75.83,75.92,75.83,75.92,400.0,62.0873,62.161,62.0873,62.161,400.0
2019-04-09 14:10:00,75.9,75.9,75.89,75.89,300.0,62.1446,62.1446,62.1364,62.1364,300.0
2019-04-09 14:15:00,75.84,75.86,75.84,75.86,200.0,62.0955,62.1119,62.0955,62.1119,200.0
2019-04-09 14:20:00,75.88,75.88,75.83,75.83,900.0,62.1283,62.1283,62.0873,62.0873,900.0
2019-04-09 14:25:00,75.85,75.86,75.82,75.82,500.0,62.1037,62.1119,62.0791,62.0791,500.0
2019-04-09 14:30:00,75.81,75.81,75.78,75.78,400.0,62.0709,62.0709,62.0464,62.0464,400.0
2019-04-09 14:35:00,75.79,75.8,75.79,75.79,400.0,62.0546,62.0628,62.0546,62.0546,400.0
2019-04-09 14:40:00,75.77,75.77,75.73,75.75,500.0,62.0382,62.0382,62.0054,62.0218,500.0
2019-04-09 14:45:00,75.76,75.79,75.75,75.79,500.0,62.03,62.0546,62.0218,62.0546,500.0
2019-04-09 14:50:00,75.81,75.81,75.79,75.79,200.0,62.0709,62.0709,62.0546,62.0546,200.0
2019-04-09 14:55:00,75.79,75.81,75.77,75.81,825.0,62.0546,62.0709,62.0382,62.0709,825.0
2019-04-09 15:00:00,75.83,75.83,75.82,75.82,300.0,62.0873,62.0873,62.0791,62.0791,300.0
2019-04-09 15:05:00,75.85,75.85,75.81,75.81,200.0,62.1037,62.1037,62.0709,62.0709,200.0
2019-04-09 15:10:00,75.82,75.83,75.81,75.81,500.0,62.0791,62.0873,62.0709,62.0709,500.0
2019-04-09 15:15:00,75.81,75.83,75.81,75.83,700.0,62.0709,62.0873,62.0709,62.0873,700.0
2019-04-09 15:20:00,75.82,75.84,75.79,75.83,1400.0,62.0791,62.0955,62.0546,62.0873,1400.0
2019-04-09 15:25:00,75.77,75.78,75.74,75.75,600.0,62.0382,62.0464,62.0136,62.0218,600.0
2019-04-09 15:30:00,75.74,75.77,75.73,75.73,1300.0,62.0136,62.0382,62.0054,62.0054,1300.0
2019-04-09 15:35:00,75.74,75.77,75.74,75.77,700.0,62.0136,62.0382,62.0136,62.0382,700.0
2019-04-09 15:40:00,75.78,75.81,75.78,75.8,1500.0,62.0464,62.0709,62.0464,62.0628,1500.0
2019-04-09 15:45:00,75.81,75.89,75.8,75.84,1500.0,62.0709,62.1364,62.0628,62.0955,1500.0
2019-04-09 15:50:00,75.79,75.85,75.75,75.75,2941.0,62.0546,62.1037,62.0218,62.0218,2941.0
2019-04-09 15:55:00,75.74,75.75,75.68,75.7,2836.0,62.0136,62.0218,61.9645,61.9809,2836.0
2019-04-10 09:30:00,76.07,76.07,75.95,75.96,1049.0,62.2838,62.2838,62.1856,62.1938,1049.0
2019-04-10 09:35:00,76.09,76.23,76.09,76.23,300.0,62.3002,62.4148,62.3002,62.4148,300.0
2019-04-10 09:40:00,76.25,76.25,76.25,76.25,277.0,62.4312,62.4312,62.4312,62.4312,277.0
2019-04-10 09:45:00,76.33,76.48,76.33,76.48,400.0,62.4967,62.6195,62.4967,62.6195,400.0
2019-04-10 09:50:00,76.49,76.53,76.42,76.43,700.0,62.6277,62.6605,62.5704,62.5786,700.0
2019-04-10 09:55:00,76.46,76.57,76.46,76.57,800.0,62.6031,62.6932,62.6031,62.6932,800.0
2019-04-10 10:00:00,76.57,76.58,76.39,76.42,4000.0,62.6932,62.7014,62.5458,62.5704,4000.0
2019-04-10 10:05:00,76.38,76.38,76.35,76.35,1636.0,62.5376,62.5376,62.5131,62.5131,1636.0
2019-04-10 10:10:00,76.35,76.38,76.32,76.32,2900.0,62.5131,62.5376,62.4885,62.4885,2900.0
2019-04-10 10:15:00,76.32,76.32,76.32,76.32,0.0,62.4885,62.4885,62.4885,62.4885,0.0
2019-04-10 10:20:00,76.4,76.4,76.37,76.37,400.0,62.554,62.554,62.5295,62.5295,400.0
2019-04-10 10:25:00,76.43,76.43,76.38,76.39,300.0,62.5786,62.5786,62.5376,62.5458,300.0
2019-04-10 10:30:00,76.46,76.5,76.46,76.48,3500.0,62.6031,62.6359,62.6031,62.6195,3500.0
2019-04-10 10:35:00,76.44,76.48,76.44,76.47,300.0,62.5868,62.6195,62.5868,62.6113,300.0
2019-04-10 10:40:00,76.44,76.51,76.44,76.5,1558.0,62.5868,62.6441,62.5868,62.6359,1558.0
2019-04-10 10:45:00,76.55,76.56,76.55,76.55,1100.0,62.6768,62.685,62.6768,62.6768,1100.0
2019-04-10 10:50:00,76.5,76.52,76.5,76.52,500.0,62.6359,62.6523,62.6359,62.6523,500.0
2019-04-10 10:55:00,76.52,76.55,76.52,76.52,500.0,62.6523,62.6768,62.6523,62.6523,500.0
2019-04-10 11:00:00,76.52,76.53,76.43,76.43,559.0,62.6523,62.6605,62.5786,62.5786,559.0
2019-04-10 11:05:00,76.43,76.43,76.43,76.43,0.0,62.5786,62.5786,62.5786,62.5786,0.0
2019-04-10 11:10:00,76.4,76.44,76.4,76.44,200.0,62.554,62.5868,62.554,62.5868,200.0
2019-04-10 11:15:00,76.33,76.34,76.33,76.34,300.0,62.4967,62.5049,62.4967,62.5049,300.0
2019-04-10 11:20:00,76.37,76.37,76.37,76.37,200.0,62.5295,62.5295,62.5295,62.5295,200.0
2019-04-10 11:25:00,76.3,76.36,76.3,76.36,500.0,62.4721,62.5213,62.4721,62.5213,500.0
2019-04-10 11:30:00,76.36,76.36,76.36,76.36,0.0,62.5213,62.5213,62.5213,62.5213,0.0
2019-04-10 11:35:00,76.36,76.36,76.36,76.36,0.0,62.5213,62.5213,62.5213,62.5213,0.0
2019-04-10 11:40:00,76.38,76.38,76.38,76.38,100.0,62.5376,62.5376,62.5376,62.5376,100.0
2019-04-10 11:45:00,76.38,76.39,76.38,76.39,300.0,62.5376,62.5458,62.5376,62.5458,300.0
2019-04-10 11:50:00,76.42,76.42,76.42,76.42,100.0,62.5704,62.5704,62.5704,62.5704,100.0
2019-04-10 11:55:00,76.39,76.39,76.38,76.38,200.0,62.5458,62.5458,62.5376,62.5376,200.0
2019-04-10 12:00:00,76.31,76.31,76.29,76.29,300.0,62.4803,62.4803,62.464,62.464,300.0
2019-04-10 12:05:00,76.28,76.28,76.28,76.28,100.0,62.4558,62.4558,62.4558,62.4558,100.0
2019-04-10 12:10:00,76.24,76.24,76.24,76.24,100.0,62.423,62.423,62.423,62.423,100.0
2019-04-10 12:15:00,76.26,76.29,76.26,76.29,700.0,62.4394,62.464,62.4394,62.464,700.0
2019-04-10 12:20:00,76.29,76.29,76.27,76.27,200.0,62.464,62.464,62.4476,62.4476,200.0
2019-04-10 12:25:00,76.3,76.3,76.3,76.3,100.0,62.4721,62.4721,62.4721,62.4721,100.0
2019-04-10 12:30:00,76.34,76.38,76.34,76.38,300.0,62.5049,62.5376,62.5049,62.5376,300.0
2019-04-10 12:35:00,76.36,76.36,76.32,76.32,2769.0,62.5213,62.5213,62.4885,62.4885,2769.0
2019-04-10 12:40:00,76.29,76.31,76.29,76.31,200.0,62.464,62.4803,62.464,62.4803,200.0
2019-04-10 12:45:00,76.31,76.31,76.31,76.31,0.0,62.4803,62.4803,62.4803,62.4803,0.0
2019-04-10 12:50:00,76.28,76.28,76.28,76.28,200.0,62.4558,62.4558,62.4558,62.4558,200.0
2019-04-10 12:55:00,76.23,76.23,76.23,76.23,100.0,62.4148,62.4148,62.4148,62.4148,100.0
2019-04-10 13:00:00,76.25,76.25,76.25,76.25,100.0,62.4312,62.4312,62.4312,62.4312,100.0
2019-04-10 13:05:00,76.27,76.27,76.27,76.27,900.0,62.4476,62.4476,62.4476,62.4476,900.0
2019-04-10 13:10:00,76.3,76.32,76.3,76.3,500.0,62.4721,62.4885,62.4721,62.4721,500.0
2019-04-10 13:15:00,76.33,76.33,76.33,76.33,121.0,62.4967,62.4967,62.4967,62.4967,121.0
2019-04-10 13:20:00,76.36,76.39,76.36,76.38,300.0,62.5213,62.5458,62.5213,62.5376,300.0
2019-04-10 13:25:00,76.38,76.39,76.38,76.38,2878.0,62.5376,62.5458,62.5376,62.5376,2878.0
2019-04-10 13:30:00,76.38,76.38,76.38,76.38,0.0,62.5376,62.5376,62.5376,62.5376,0.0
2019-04-10 13:35:00,76.37,76.37,76.37,76.37,100.0,62.5295,62.5295,62.5295,62.5295,100.0
2019-04-10 13:40:00,76.37,76.37,76.34,76.34,300.0,62.5295,62.5295,62.5049,62.5049,300.0
2019-04-10 13:45:00,76.34,76.34,76.34,76.34,0.0,62.5049,62.5049,62.5049,62.5049,0.0
2019-04-10 13:50:00,76.4,76.4,76.39,76.4,400.0,62.554,62.554,62.5458,62.554,400.0
2019-04-10 13:55:00,76.42,76.55,76.42,76.55,6655.0,62.5704,62.6768,62.5704,62.6768,6655.0
2019-04-10 14:00:00,76.47,76.47,76.43,76.43,400.0,62.6113,62.6113,62.5786,62.5786,400.0
2019-04-10 14:05:00,76.44,76.44,76.4,76.43,700.0,62.5868,62.5868,62.554,62.5786,700.0
2019-04-10 14:10:00,76.44,76.46,76.44,76.44,1100.0,62.5868,62.6031,62.5868,62.5868,1100.0
2019-04-10 14:15:00,76.44,76.48,76.44,76.48,1200.0,62.5868,62.6195,62.5868,62.6195,1200.0
2019-04-10 14:20:00,76.44,76.44,76.39,76.4,500.0,62.5868,62.5868,62.5458,62.554,500.0
2019-04-10 14:25:00,76.43,76.43,76.43,76.43,200.0,62.5786,62.5786,62.5786,62.5786,200.0
2019-04-10 14:30:00,76.42,76.43,76.42,76.43,200.0,62.5704,62.5786,62.5704,62.5786,200.0
2019-04-10 14:35:00,76.4,76.4,76.4,76.4,200.0,62.554,62.554,62.554,62.554,200.0
2019-04-10 14:40:00,76.39,76.4,76.39,76.4,600.0,62.5458,62.554,62.5458,62.554,600.0
2019-04-10 14:45:00,76.42,76.42,76.42,76.42,200.0,62.5704,62.5704,62.5704,62.5704,200.0
2019-04-10 14:50:00,76.38,76.39,76.38,76.39,900.0,62.5376,62.5458,62.5376,62.5458,900.0
2019-04-10 14:55:00,76.38,76.43,76.38,76.41,700.0,62.5376,62.5786,62.5376,62.5622,700.0
2019-04-10 15:00:00,76.41,76.48,76.41,76.48,500.0,62.5622,62.6195,62.5622,62.6195,500.0
2019-04-10 15:05:00,76.47,76.5,76.47,76.5,632.0,62.6113,62.6359,62.6113,62.6359,632.0
2019-04-10 15:10:00,76.48,76.49,76.42,76.42,1200.0,62.6195,62.6277,62.5704,62.5704,1200.0
2019-04-10 15:15:00,76.42,76.5,76.42,76.48,1400.0,62.5704,62.6359,62.5704,62.6195,1400.0
2019-04-10 15:20:00,76.47,76.47,76.42,76.42,500.0,62.6113,62.6113,62.5704,62.5704,500.0
2019-04-10 15:25:00,76.44,76.45,76.39,76.39,900.0,62.5868,62.595,62.5458,62.5458,900.0
2019-04-10 15:30:00,76.39,76.39,76.29,76.3,1100.0,62.5458,62.5458,62.464,62.4721,1100.0
2019-04-10 15:35:00,76.31,76.43,76.26,76.43,3560.0,62.4803,62.5786,62.4394,62.5786,3560.0
2019-04-10 15:40:00,76.4,76.42,76.4,76.42,400.0,62.554,62.5704,62.554,62.5704,400.0
2019-04-10 15:45:00,76.39,76.39,76.31,76.34,1500.0,62.5458,62.5458,62.4803,62.5049,1500.0
2019-04-10 15:50:00,76.37,76.39,76.35,76.39,1400.0,62.5295,62.5458,62.5131,62.5458,1400.0
2019-04-10 15:55:00,76.38,76.53,76.32,76.52,6582.0,62.5376,62.6605,62.4885,62.6523,6582.0
2019-04-11 09:30:00,76.48,76.64,76.46,76.64,3150.0,62.6195,62.7505,62.6031,62.7505,3150.0
2019-04-11 09:35:00,76.65,76.65,76.59,76.63,6778.0,62.7587,62.7587,62.7096,62.7423,6778.0
2019-04-11 09:40:00,76.63,76.65,76.61,76.64,800.0,62.7423,62.7587,62.726,62.7505,800.0
2019-04-11 09:45:00,76.65,76.83,76.64,76.83,1150.0,62.7587,62.9061,62.7505,62.9061,1150.0
2019-04-11 09:50:00,76.87,76.87,76.71,76.71,1100.0,62.9388,62.9388,62.8078,62.8078,1100.0
2019-04-11 09:55:00,76.72,76.84,76.72,76.83,2486.0,62.816,62.9143,62.816,62.9061,2486.0
2019-04-11 10:00:00,76.86,76.9,76.78,76.9,4680.0,62.9307,62.9634,62.8652,62.9634,4680.0
2019-04-11 10:05:00,76.94,76.94,76.83,76.85,900.0,62.9962,62.9962,62.9061,62.9225,900.0
2019-04-11 10:10:00,76.83,76.83,76.76,76.76,1300.0,62.9061,62.9061,62.8488,62.8488,1300.0
2019-04-11 10:15:00,76.53,76.61,76.53,76.6,400.0,62.6605,62.726,62.6605,62.7178,400.0
2019-04-11 10:20:00,76.5,76.53,76.5,76.53,300.0,62.6359,62.6605,62.6359,62.6605,300.0
2019-04-11 10:25:00,76.53,76.55,76.52,76.55,300.0,62.6605,62.6768,62.6523,62.6768,300.0
2019-04-11 10:30:00,76.52,76.52,76.48,76.51,1400.0,62.6523,62.6523,62.6195,62.6441,1400.0
2019-04-11 10:35:00,76.5,76.54,76.44,76.44,1150.0,62.6359,62.6686,62.5868,62.5868,1150.0
2019-04-11 10:40:00,76.45,76.52,76.45,76.51,500.0,62.595,62.6523,62.595,62.6441,500.0
2019-04-11 10:45:00,76.48,76.48,76.44,76.44,600.0,62.6195,62.6195,62.5868,62.5868,600.0
2019-04-11 10:50:00,76.49,76.5,76.49,76.5,262.0,62.6277,62.6359,62.6277,62.6359,262.0
2019-04-11 10:55:00,76.53,76.53,76.52,76.52,200.0,62.6605,62.6605,62.6523,62.6523,200.0
2019-04-11 11:00:00,76.56,76.59,76.55,76.57,600.0,62.685,62.7096,62.6768,62.6932,600.0
2019-04-11 11:05:00,76.59,76.6,76.52,76.53,646.0,62.7096,62.7178,62.6523,62.6605,646.0
2019-04-11 11:10:00,76.53,76.55,76.48,76.48,1847.0,62.6605,62.6768,62.6195,62.6195,1847.0
2019-04-11 11:15:00,76.48,76.49,76.48,76.48,400.0,62.6195,62.6277,62.6195,62.6195,400.0
2019-04-11 11:20:00,76.46,76.46,76.42,76.43,800.0,62.6031,62.6031,62.5704,62.5786,800.0
2019-04-11 11:25:00,76.42,76.42,76.39,76.42,700.0,62.5704,62.5704,62.5458,62.5704,700.0
2019-04-11 11:30:00,76.41,76.41,76.38,76.38,200.0,62.5622,62.5622,62.5376,62.5376,200.0
2019-04-11 11:35:00,76.37,76.4,76.37,76.39,700.0,62.5295,62.554,62.5295,62.5458,700.0
2019-04-11 11:40:00,76.29,76.29,76.19,76.19,726.0,62.464,62.464,62.3821,62.3821,726.0
2019-04-11 11:45:00,76.15,76.27,76.15,76.23,859.0,62.3493,62.4476,62.3493,62.4148,859.0
2019-04-11 11:50:00,76.31,76.32,76.23,76.23,600.0,62.4803,62.4885,62.4148,62.4148,600.0
2019-04-11 11:55:00,76.25,76.25,76.16,76.16,400.0,62.4312,62.4312,62.3575,62.3575,400.0
2019-04-11 12:00:00,76.17,76.18,76.14,76.18,1050.0,62.3657,62.3739,62.3411,62.3739,1050.0
2019-04-11 12:05:00,76.22,76.23,76.15,76.17,1000.0,62.4066,62.4148,62.3493,62.3657,1000.0
2019-04-11 12:10:00,76.17,76.17,76.17,76.17,0.0,62.3657,62.3657,62.3657,62.3657,0.0
2019-04-11 12:15:00,76.17,76.17,76.13,76.13,300.0,62.3657,62.3657,62.333,62.333,300.0
2019-04-11 12:20:00,76.19,76.19,76.19,76.19,100.0,62.3821,62.3821,62.3821,62.3821,100.0
2019-04-11 12:25:00,76.17,76.17,76.17,76.17,100.0,62.3657,62.3657,62.3657,62.3657,100.0
2019-04-11 12:30:00,76.18,76.21,76.18,76.2,1901.0,62.3739,62.3985,62.3739,62.3903,1901.0
2019-04-11 12:35:00,76.18,76.25,76.18,76.25,1600.0,62.3739,62.4312,62.3739,62.4312,1600.0
2019-04-11 12:40:00,76.26,76.29,76.26,76.29,300.0,62.4394,62.464,62.4394,62.464,300.0
2019-04-11 12:45:00,76.25,76.25,76.25,76.25,400.0,62.4312,62.4312,62.4312,62.4312,400.0
2019-04-11 12:50:00,76.25,76.26,76.25,76.26,300.0,62.4312,62.4394,62.4312,62.4394,300.0
2019-04-11 12:55:00,76.27,76.32,76.27,76.32,500.0,62.4476,62.4885,62.4476,62.4885,500.0
2019-04-11 13:00:00,76.32,76.32,76.32,76.32,0.0,62.4885,62.4885,62.4885,62.4885,0.0
2019-04-11 13:05:00,76.32,76.32,76.32,76.32,0.0,62.4885,62.4885,62.4885,62.4885,0.0
2019-04-11 13:10:00,76.3,76.3,76.3,76.3,100.0,62.4721,62.4721,62.4721,62.4721,100.0
2019-04-11 13:15:00,76.31,76.31,76.31,76.31,100.0,62.4803,62.4803,62.4803,62.4803,100.0
2019-04-11 13:20:00,76.29,76.29,76.29,76.29,200.0,62.464,62.464,62.464,62.464,200.0
2019-04-11 13:25:00,76.28,76.3,76.28,76.29,600.0,62.4558,62.4721,62.4558,62.464,600.0
2019-04-11 13:30:00,76.29,76.29,76.29,76.29,0.0,62.464,62.464,62.464,62.464,0.0
2019-04-11 13:35:00,76.31,76.31,76.27,76.27,800.0,62.4803,62.4803,62.4476,62.4476,800.0
2019-04-11 13:40:00,76.26,76.27,76.26,76.27,200.0,62.4394,62.4476,62.4394,62.4476,200.0
2019-04-11 13:45:00,76.31,76.31,76.31,76.31,100.0,62.4803,62.4803,62.4803,62.4803,100.0
2019-04-11 13:50:00,76.3,76.32,76.3,76.32,200.0,62.4721,62.4885,62.4721,62.4885,200.0
2019-04-11 13:55:00,76.26,76.26,76.26,76.26,300.0,62.4394,62.4394,62.4394,62.4394,300.0
2019-04-11 14:00:00,76.27,76.28,76.26,76.28,600.0,62.4476,62.4558,62.4394,62.4558,600.0
2019-04-11 14:05:00,76.28,76.3,76.26,76.26,700.0,62.4558,62.4721,62.4394,62.4394,700.0
2019-04-11 14:10:00,76.24,76.28,76.24,76.27,500.0,62.423,62.4558,62.423,62.4476,500.0
2019-04-11 14:15:00,76.21,76.22,76.21,76.22,400.0,62.3985,62.4066,62.3985,62.4066,400.0
2019-04-11 14:20:00,76.21,76.23,76.18,76.18,700.0,62.3985,62.4148,62.3739,62.3739,700.0
2019-04-11 14:25:00,76.18,76.19,76.16,76.16,900.0,62.3739,62.3821,62.3575,62.3575,900.0
2019-04-11 14:30:00,76.15,76.17,76.15,76.17,900.0,62.3493,62.3657,62.3493,62.3657,900.0
2019-04-11 14:35:00,76.14,76.15,76.13,76.13,500.0,62.3411,62.3493,62.333,62.333,500.0
2019-04-11 14:40:00,76.09,76.11,76.09,76.11,300.0,62.3002,62.3166,62.3002,62.3166,300.0
2019-04-11 14:45:00,76.18,76.2,76.17,76.2,1500.0,62.3739,62.3903,62.3657,62.3903,1500.0
2019-04-11 14:50:00,76.22,76.22,76.22,76.22,600.0,62.4066,62.4066,62.4066,62.4066,600.0
2019-04-11 14:55:00,76.23,76.23,76.21,76.22,400.0,62.4148,62.4148,62.3985,62.4066,400.0
2019-04-11 15:00:00,76.23,76.26,76.21,76.23,983.0,62.4148,62.4394,62.3985,62.4148,983.0
2019-04-11 15:05:00,76.23,76.23,76.22,76.22,301.0,62.4148,62.4148,62.4066,62.4066,301.0
2019-04-11 15:10:00,76.14,76.14,76.14,76.14,233.0,62.3411,62.3411,62.3411,62.3411,233.0
2019-04-11 15:15:00,76.11,76.13,76.1,76.13,1150.0,62.3166,62.333,62.3084,62.333,1150.0
2019-04-11 15:20:00,76.08,76.14,76.08,76.14,400.0,62.292,62.3411,62.292,62.3411,400.0
2019-04-11 15:25:00,76.15,76.21,76.15,76.21,1024.0,62.3493,62.3985,62.3493,62.3985,1024.0
2019-04-11 15:30:00,76.23,76.35,76.23,76.35,649.0,62.4148,62.5131,62.4148,62.5131,649.0
2019-04-11 15:35:00,76.35,76.42,76.35,76.38,3396.0,62.5131,62.5704,62.5131,62.5376,3396.0
2019-04-11 15:40:00,76.3,76.34,76.3,76.34,1100.0,62.4721,62.5049,62.4721,62.5049,1100.0
2019-04-11 15:45:00,76.34,76.43,76.34,76.42,2988.0,62.5049,62.5786,62.5049,62.5704,2988.0
2019-04-11 15:50:00,76.43,76.53,76.43,76.53,1967.0,62.5786,62.6605,62.5786,62.6605,1967.0
2019-04-11 15:55:00,76.53,76.53,76.42,76.49,15210.0,62.6605,62.6605,62.5704,62.6277,15210.0
2019-04-12 09:30:00,76.07,76.09,75.75,75.75,1800.0,62.2838,62.3002,62.0218,62.0218,1800.0
2019-04-12 09:35:00,75.57,75.69,75.32,75.35,3832.0,61.8744,61.9727,61.6697,61.6943,3832.0
2019-04-12 09:40:00,75.41,75.77,75.41,75.77,700.0,61.7434,62.0382,61.7434,62.0382,700.0
2019-04-12 09:45:00,75.87,75.9,75.69,75.69,1410.0,62.1201,62.1446,61.9727,61.9727,1410.0
2019-04-12 09:50:00,75.75,75.87,75.74,75.77,1100.0,62.0218,62.1201,62.0136,62.0382,1100.0
2019-04-12 09:55:00,75.7,75.71,75.65,75.65,500.0,61.9809,61.9891,61.9399,61.9399,500.0
2019-04-12 10:00:00,75.77,75.82,75.77,75.81,505.0,62.0382,62.0791,62.0382,62.0709,505.0
2019-04-12 10:05:00,75.79,75.79,75.77,75.77,200.0,62.0546,62.0546,62.0382,62.0382,200.0
2019-04-12 10:10:00,75.82,75.84,75.8,75.83,900.0,62.0791,62.0955,62.0628,62.0873,900.0
2019-04-12 10:15:00,75.82,75.87,75.82,75.87,400.0,62.0791,62.1201,62.0791,62.1201,400.0
2019-04-12 10:20:00,75.86,75.92,75.82,75.82,1200.0,62.1119,62.161,62.0791,62.0791,1200.0
2019-04-12 10:25:00,75.86,75.94,75.86,75.92,800.0,62.1119,62.1774,62.1119,62.161,800.0
2019-04-12 10:30:00,75.94,75.99,75.9,75.99,800.0,62.1774,62.2183,62.1446,62.2183,800.0
2019-04-12 10:35:00,76.05,76.06,75.98,75.99,500.0,62.2675,62.2756,62.2101,62.2183,500.0
2019-04-12 10:40:00,75.95,76.01,75.95,76.01,200.0,62.1856,62.2347,62.1856,62.2347,200.0
2019-04-12 10:45:00,75.97,76.05,75.97,76.02,400.0,62.2019,62.2675,62.2019,62.2429,400.0
2019-04-12 10:50:00,75.92,75.92,75.92,75.92,200.0,62.161,62.161,62.161,62.161,200.0
2019-04-12 10:55:00,75.92,75.92,75.92,75.92,0.0,62.161,62.161,62.161,62.161,0.0
2019-04-12 11:00:00,75.86,75.87,75.81,75.81,900.0,62.1119,62.1201,62.0709,62.0709,900.0
2019-04-12 11:05:00,75.81,75.81,75.81,75.81,100.0,62.0709,62.0709,62.0709,62.0709,100.0
2019-04-12 11:10:00,75.68,75.68,75.68,75.68,100.0,61.9645,61.9645,61.9645,61.9645,100.0
2019-04-12 11:15:00,75.69,75.72,75.68,75.72,300.0,61.9727,61.9973,61.9645,61.9973,300.0
2019-04-12 11:20:00,75.8,75.8,75.8,75.8,100.0,62.0628,62.0628,62.0628,62.0628,100.0
2019-04-12 11:25:00,75.78,75.78,75.78,75.78,100.0,62.0464,62.0464,62.0464,62.0464,100.0
2019-04-12 11:30:00,75.82,75.88,75.82,75.88,400.0,62.0791,62.1283,62.0791,62.1283,400.0
2019-04-12 11:35:00,75.87,75.87,75.87,75.87,100.0,62.1201,62.1201,62.1201,62.1201,100.0
2019-04-12 11:40:00,75.86,75.86,75.8,75.8,700.0,62.1119,62.1119,62.0628,62.0628,700.0
2019-04-12 11:45:00,75.79,75.81,75.79,75.79,800.0,62.0546,62.0709,62.0546,62.0546,800.0
2019-04-12 11:50:00,75.81,75.81,75.77,75.78,400.0,62.0709,62.0709,62.0382,62.0464,400.0
2019-04-12 11:55:00,75.78,75.79,75.77,75.77,700.0,62.0464,62.0546,62.0382,62.0382,700.0
2019-04-12 12:00:00,75.8,75.8,75.77,75.77,500.0,62.0628,62.0628,62.0382,62.0382,500.0
2019-04-12 12:05:00,75.86,75.89,75.86,75.89,500.0,62.1119,62.1364,62.1119,62.1364,500.0
2019-04-12 12:10:00,75.9,75.91,75.9,75.91,200.0,62.1446,62.1528,62.1446,62.1528,200.0
2019-04-12 12:15:00,75.92,75.92,75.92,75.92,100.0,62.161,62.161,62.161,62.161,100.0
2019-04-12 12:20:00,75.92,75.92,75.92,75.92,0.0,62.161,62.161,62.161,62.161,0.0
2019-04-12 12:25:00,75.92,75.92,75.87,75.87,400.0,62.161,62.161,62.1201,62.1201,400.0
2019-04-12 12:30:00,75.91,75.91,75.9,75.9,200.0,62.1528,62.1528,62.1446,62.1446,200.0
2019-04-12 12:35:00,75.9,75.9,75.9,75.9,300.0,62.1446,62.1446,62.1446,62.1446,300.0
2019-04-12 12:40:00,75.96,75.99,75.96,75.99,200.0,62.1938,62.2183,62.1938,62.2183,200.0
2019-04-12 12:45:00,75.99,75.99,75.99,75.99,0.0,62.2183,62.2183,62.2183,62.2183,0.0
2019-04-12 12:50:00,76.09,76.13,76.08,76.13,400.0,62.3002,62.333,62.292,62.333,400.0
2019-04-12 12:55:00,76.15,76.15,76.15,76.15,200.0,62.3493,62.3493,62.3493,62.3493,200.0
2019-04-12 13:00:00,76.15,76.15,76.15,76.15,0.0,62.3493,62.3493,62.3493,62.3493,0.0
2019-04-12 13:05:00,76.15,76.15,76.15,76.15,0.0,62.3493,62.3493,62.3493,62.3493,0.0
2019-04-12 13:10:00,76.18,76.18,76.17,76.18,400.0,62.3739,62.3739,62.3657,62.3739,400.0
2019-04-12 13:15:00,76.18,76.23,76.18,76.23,500.0,62.3739,62.4148,62.3739,62.4148,500.0
2019-04-12 13:20:00,76.24,76.24,76.2,76.2,1000.0,62.423,62.423,62.3903,62.3903,1000.0
2019-04-12 13:25:00,76.16,76.16,76.13,76.13,500.0,62.3575,62.3575,62.333,62.333,500.0
2019-04-12 13:30:00,76.15,76.15,76.07,76.07,500.0,62.3493,62.3493,62.2838,62.2838,500.0
2019-04-12 13:35:00,76.1,76.1,76.1,76.1,100.0,62.3084,62.3084,62.3084,62.3084,100.0
2019-04-12 13:40:00,76.13,76.13,76.09,76.1,632.0,62.333,62.333,62.3002,62.3084,632.0
2019-04-12 13:45:00,76.13,76.14,76.12,76.12,700.0,62.333,62.3411,62.3248,62.3248,700.0
2019-04-12 13:50:00,76.11,76.11,76.08,76.11,656.0,62.3166,62.3166,62.292,62.3166,656.0
2019-04-12 13:55:00,76.11,76.11,76.07,76.07,600.0,62.3166,62.3166,62.2838,62.2838,600.0
2019-04-12 14:00:00,76.05,76.09,76.05,76.08,600.0,62.2675,62.3002,62.2675,62.292,600.0
2019-04-12 14:05:00,76.11,76.11,76.09,76.09,200.0,62.3166,62.3166,62.3002,62.3002,200.0
2019-04-12 14:10:00,76.07,76.07,76.02,76.02,600.0,62.2838,62.2838,62.2429,62.2429,600.0
2019-04-12 14:15:00,75.97,75.99,75.97,75.99,300.0,62.2019,62.2183,62.2019,62.2183,300.0
2019-04-12 14:20:00,75.99,75.99,75.99,75.99,0.0,62.2183,62.2183,62.2183,62.2183,0.0
2019-04-12 14:25:00,76.15,76.19,76.15,76.19,200.0,62.3493,62.3821,62.3493,62.3821,200.0
2019-04-12 14:30:00,76.21,76.23,76.21,76.21,700.0,62.3985,62.4148,62.3985,62.3985,700.0
2019-04-12 14:35:00,76.23,76.26,76.23,76.26,200.0,62.4148,62.4394,62.4148,62.4394,200.0
2019-04-12 14:40:00,76.31,76.33,76.31,76.33,300.0,62.4803,62.4967,62.4803,62.4967,300.0
2019-04-12 14:45:00,76.25,76.29,76.25,76.29,700.0,62.4312,62.464,62.4312,62.464,700.0
2019-04-12 14:50:00,76.3,76.3,76.26,76.26,1100.0,62.4721,62.4721,62.4394,62.4394,1100.0
2019-04-12 14:55:00,76.27,76.27,76.25,76.26,861.0,62.4476,62.4476,62.4312,62.4394,861.0
2019-04-12 15:00:00,76.21,76.24,76.21,76.24,300.0,62.3985,62.423,62.3985,62.423,300.0
2019-04-12 15:05:00,76.21,76.24,76.21,76.24,500.0,62.3985,62.423,62.3985,62.423,500.0
2019-04-12 15:10:00,76.29,76.29,76.28,76.28,300.0,62.464,62.464,62.4558,62.4558,300.0
2019-04-12 15:15:00,76.28,76.33,76.28,76.33,500.0,62.4558,62.4967,62.4558,62.4967,500.0
2019-04-12 15:20:00,76.32,76.38,76.31,76.38,800.0,62.4885,62.5376,62.4803,62.5376,800.0
2019-04-12 15:25:00,76.37,76.38,76.36,76.36,600.0,62.5295,62.5376,62.5213,62.5213,600.0
2019-04-12 15:30:00,76.32,76.36,76.3,76.36,800.0,62.4885,62.5213,62.4721,62.5213,800.0
2019-04-12 15:35:00,76.36,76.38,76.35,76.37,1100.0,62.5213,62.5376,62.5131,62.5295,1100.0
2019-04-12 15:40:00,76.37,76.38,76.34,76.35,1200.0,62.5295,62.5376,62.5049,62.5131,1200.0
2019-04-12 15:45:00,76.34,76.34,76.29,76.34,1200.0,62.5049,62.5049,62.464,62.5049,1200.0
2019-04-12 15:50:00,76.35,76.35,76.27,76.27,2200.0,62.5131,62.5131,62.4476,62.4476,2200.0
2019-04-12 15:55:00,76.28,76.46,76.28,76.46,6996.0,62.4558,62.6031,62.4558,62.6031,6996.0
2019-04-15 09:30:00,76.44,76.44,76.16,76.28,1501.0,62.5868,62.5868,62.3575,62.4558,1501.0
2019-04-15 09:35:00,76.39,76.53,76.39,76.53,300.0,62.5458,62.6605,62.5458,62.6605,300.0
2019-04-15 09:40:00,76.53,76.53,76.53,76.53,0.0,62.6605,62.6605,62.6605,62.6605,0.0
2019-04-15 09:45:00,76.43,76.43,76.36,76.36,200.0,62.5786,62.5786,62.5213,62.5213,200.0
2019-04-15 09:50:00,76.31,76.41,76.31,76.41,923.0,62.4803,62.5622,62.4803,62.5622,923.0
2019-04-15 09:55:00,76.12,76.12,76.12,76.12,100.0,62.3248,62.3248,62.3248,62.3248,100.0
2019-04-15 10:00:00,76.09,76.09,76.05,76.08,700.0,62.3002,62.3002,62.2675,62.292,700.0
2019-04-15 10:05:00,76.17,76.17,76.13,76.13,200.0,62.3657,62.3657,62.333,62.333,200.0
2019-04-15 10:10:00,76.1,76.1,76.09,76.1,1085.0,62.3084,62.3084,62.3002,62.3084,1085.0
2019-04-15 10:15:00,76.17,76.2,76.11,76.2,605.0,62.3657,62.3903,62.3166,62.3903,605.0
2019-04-15 10:20:00,76.19,76.24,76.19,76.22,700.0,62.3821,62.423,62.3821,62.4066,700.0
2019-04-15 10:25:00,76.2,76.22,76.17,76.2,500.0,62.3903,62.4066,62.3657,62.3903,500.0
2019-04-15 10:30:00,76.27,76.27,76.27,76.27,100.0,62.4476,62.4476,62.4476,62.4476,100.0
2019-04-15 10:35:00,76.17,76.23,76.17,76.23,300.0,62.3657,62.4148,62.3657,62.4148,300.0
2019-04-15 10:40:00,76.21,76.21,76.21,76.21,100.0,62.3985,62.3985,62.3985,62.3985,100.0
2019-04-15 10:45:00,76.16,76.16,76.16,76.16,100.0,62.3575,62.3575,62.3575,62.3575,100.0
2019-04-15 10:50:00,76.16,76.18,76.13,76.13,800.0,62.3575,62.3739,62.333,62.333,800.0
2019-04-15 10:55:00,76.13,76.13,76.13,76.13,100.0,62.333,62.333,62.333,62.333,100.0
2019-04-15 11:00:00,76.21,76.21,76.21,76.21,100.0,62.3985,62.3985,62.3985,62.3985,100.0
2019-04-15 11:05:00,76.19,76.19,76.19,76.19,100.0,62.3821,62.3821,62.3821,62.3821,100.0
2019-04-15 11:10:00,76.18,76.18,76.18,76.18,100.0,62.3739,62.3739,62.3739,62.3739,100.0
2019-04-15 11:15:00,76.2,76.31,76.2,76.31,1000.0,62.3903,62.4803,62.3903,62.4803,1000.0
2019-04-15 11:20:00,76.33,76.33,76.33,76.33,100.0,62.4967,62.4967,62.4967,62.4967,100.0
2019-04-15 11:25:00,76.17,76.17,76.17,76.17,200.0,62.3657,62.3657,62.3657,62.3657,200.0
2019-04-15 11:30:00,76.2,76.2,76.19,76.2,500.0,62.3903,62.3903,62.3821,62.3903,500.0
2019-04-15 11:35:00,76.2,76.2,76.2,76.2,0.0,62.3903,62.3903,62.3903,62.3903,0.0
2019-04-15 11:40:00,76.15,76.15,76.12,76.14,400.0,62.3493,62.3493,62.3248,62.3411,400.0
2019-04-15 11:45:00,76.19,76.26,76.18,76.24,400.0,62.3821,62.4394,62.3739,62.423,400.0
2019-04-15 11:50:00,76.27,76.27,76.27,76.27,200.0,62.4476,62.4476,62.4476,62.4476,200.0
2019-04-15 11:55:00,76.27,76.27,76.21,76.21,300.0,62.4476,62.4476,62.3985,62.3985,300.0
2019-04-15 12:00:00,76.2,76.2,76.2,76.2,386.0,62.3903,62.3903,62.3903,62.3903,386.0
2019-04-15 12:05:00,76.27,76.3,76.27,76.3,400.0,62.4476,62.4721,62.4476,62.4721,400.0
2019-04-15 12:10:00,76.25,76.29,76.25,76.29,500.0,62.4312,62.464,62.4312,62.464,500.0
2019-04-15 12:15:00,76.35,76.35,76.34,76.34,200.0,62.5131,62.5131,62.5049,62.5049,200.0
2019-04-15 12:20:00,76.32,76.32,76.32,76.32,300.0,62.4885,62.4885,62.4885,62.4885,300.0
2019-04-15 12:25:00,76.33,76.33,76.33,76.33,100.0,62.4967,62.4967,62.4967,62.4967,100.0
2019-04-15 12:30:00,76.36,76.41,76.36,76.41,500.0,62.5213,62.5622,62.5213,62.5622,500.0
2019-04-15 12:35:00,76.4,76.4,76.37,76.37,500.0,62.554,62.554,62.5295,62.5295,500.0
2019-04-15 12:40:00,76.4,76.4,76.36,76.36,400.0,62.554,62.554,62.5213,62.5213,400.0
2019-04-15 12:45:00,76.38,76.38,76.38,76.38,100.0,62.5376,62.5376,62.5376,62.5376,100.0
2019-04-15 12:50:00,76.38,76.38,76.38,76.38,0.0,62.5376,62.5376,62.5376,62.5376,0.0
2019-04-15 12:55:00,76.37,76.38,76.37,76.38,400.0,62.5295,62.5376,62.5295,62.5376,400.0
2019-04-15 13:00:00,76.39,76.39,76.39,76.39,100.0,62.5458,62.5458,62.5458,62.5458,100.0
2019-04-15 13:05:00,76.42,76.42,76.41,76.41,200.0,62.5704,62.5704,62.5622,62.5622,200.0
2019-04-15 13:10:00,76.41,76.41,76.41,76.41,0.0,62.5622,62.5622,62.5622,62.5622,0.0
2019-04-15 13:15:00,76.44,76.44,76.42,76.42,300.0,62.5868,62.5868,62.5704,62.5704,300.0
2019-04-15 13:20:00,76.42,76.42,76.42,76.42,0.0,62.5704,62.5704,62.5704,62.5704,0.0
2019-04-15 13:25:00,76.44,76.48,76.42,76.42,700.0,62.5868,62.6195,62.5704,62.5704,700.0
2019-04-15 13:30:00,76.42,76.43,76.42,76.43,200.0,62.5704,62.5786,62.5704,62.5786,200.0
2019-04-15 13:35:00,76.43,76.44,76.42,76.42,300.0,62.5786,62.5868,62.5704,62.5704,300.0
2019-04-15 13:40:00,76.45,76.45,76.39,76.39,300.0,62.595,62.595,62.5458,62.5458,300.0
2019-04-15 13:45:00,76.41,76.43,76.41,76.43,300.0,62.5622,62.5786,62.5622,62.5786,300.0
2019-04-15 13:50:00,76.43,76.43,76.42,76.42,200.0,62.5786,62.5786,62.5704,62.5704,200.0
2019-04-15 13:55:00,76.42,76.42,76.42,76.42,100.0,62.5704,62.5704,62.5704,62.5704,100.0
2019-04-15 14:00:00,76.38,76.42,76.38,76.42,400.0,62.5376,62.5704,62.5376,62.5704,400.0
2019-04-15 14:05:00,76.45,76.45,76.44,76.45,400.0,62.595,62.595,62.5868,62.595,400.0
2019-04-15 14:10:00,76.4,76.4,76.4,76.4,100.0,62.554,62.554,62.554,62.554,100.0
2019-04-15 14:15:00,76.38,76.38,76.38,76.38,100.0,62.5376,62.5376,62.5376,62.5376,100.0
2019-04-15 14:20:00,76.38,76.38,76.38,76.38,0.0,62.5376,62.5376,62.5376,62.5376,0.0
2019-04-15 14:25:00,76.35,76.35,76.34,76.34,500.0,62.5131,62.5131,62.5049,62.5049,500.0
2019-04-15 14:30:00,76.37,76.37,76.37,76.37,100.0,62.5295,62.5295,62.5295,62.5295,100.0
2019-04-15 14:35:00,76.31,76.31,76.31,76.31,100.0,62.4803,62.4803,62.4803,62.4803,100.0
2019-04-15 14:40:00,76.31,76.31,76.31,76.31,0.0,62.4803,62.4803,62.4803,62.4803,0.0
2019-04-15 14:45:00,76.31,76.31,76.31,76.31,0.0,62.4803,62.4803,62.4803,62.4803,0.0
2019-04-15 14:50:00,76.25,76.27,76.25,76.26,500.0,62.4312,62.4476,62.4312,62.4394,500.0
2019-04-15 14:55:00,76.22,76.22,76.2,76.22,300.0,62.4066,62.4066,62.3903,62.4066,300.0
2019-04-15 15:00:00,76.23,76.23,76.22,76.22,300.0,62.4148,62.4148,62.4066,62.4066,300.0
2019-04-15 15:05:00,76.28,76.31,76.28,76.31,200.0,62.4558,62.4803,62.4558,62.4803,200.0
2019-04-15 15:10:00,76.32,76.32,76.29,76.29,200.0,62.4885,62.4885,62.464,62.464,200.0
2019-04-15 15:15:00,76.3,76.3,76.28,76.29,300.0,62.4721,62.4721,62.4558,62.464,300.0
2019-04-15 15:20:00,76.3,76.3,76.3,76.3,100.0,62.4721,62.4721,62.4721,62.4721,100.0
2019-04-15 15:25:00,76.37,76.37,76.33,76.36,500.0,62.5295,62.5295,62.4967,62.5213,500.0
2019-04-15 15:30:00,76.34,76.36,76.33,76.36,600.0,62.5049,62.5213,62.4967,62.5213,600.0
2019-04-15 15:35:00,76.33,76.45,76.33,76.45,700.0,62.4967,62.595,62.4967,62.595,700.0
2019-04-15 15:40:00,76.46,76.48,76.44,76.46,1800.0,62.6031,62.6195,62.5868,62.6031,1800.0
2019-04-15 15:45:00,76.46,76.47,76.38,76.47,2000.0,62.6031,62.6113,62.5376,62.6113,2000.0
2019-04-15 15:50:00,76.44,76.55,76.39,76.55,4300.0,62.5868,62.6768,62.5458,62.6768,4300.0
2019-04-15 15:55:00,76.55,76.55,76.4,76.4,7420.0,62.6768,62.6768,62.554,62.554,7420.0
2019-04-16 09:30:00,76.41,76.41,76.37,76.37,300.0,62.5622,62.5622,62.5295,62.5295,300.0
2019-04-16 09:35:00,76.36,76.36,76.23,76.23,200.0,62.5213,62.5213,62.4148,62.4148,200.0
2019-04-16 09:40:00,76.24,76.24,76.22,76.22,200.0,62.423,62.423,62.4066,62.4066,200.0
2019-04-16 09:45:00,76.18,76.18,76.18,76.18,100.0,62.3739,62.3739,62.3739,62.3739,100.0
2019-04-16 09:50:00,76.38,76.38,76.38,76.38,100.0,62.5376,62.5376,62.5376,62.5376,100.0
2019-04-16 09:55:00,76.35,76.38,76.23,76.23,525.0,62.5131,62.5376,62.4148,62.4148,525.0
2019-04-16 10:00:00,76.11,76.11,76.11,76.11,100.0,62.3166,62.3166,62.3166,62.3166,100.0
2019-04-16 10:05:00,76.13,76.13,76.02,76.02,200.0,62.333,62.333,62.2429,62.2429,200.0
2019-04-16 10:10:00,76.01,76.01,75.9,75.98,650.0,62.2347,62.2347,62.1446,62.2101,650.0
2019-04-16 10:15:00,75.96,75.98,75.95,75.95,300.0,62.1938,62.2101,62.1856,62.1856,300.0
2019-04-16 10:20:00,75.95,75.95,75.88,75.88,300.0,62.1856,62.1856,62.1283,62.1283,300.0
2019-04-16 10:25:00,75.84,75.84,75.68,75.68,200.0,62.0955,62.0955,61.9645,61.9645,200.0
2019-04-16 10:30:00,75.66,75.72,75.66,75.72,500.0,61.9481,61.9973,61.9481,61.9973,500.0
2019-04-16 10:35:00,75.65,75.67,75.65,75.67,200.0,61.9399,61.9563,61.9399,61.9563,200.0
2019-04-16 10:40:00,75.54,75.54,75.5,75.5,500.0,61.8499,61.8499,61.8171,61.8171,500.0
2019-04-16 10:45:00,75.43,75.43,75.43,75.43,100.0,61.7598,61.7598,61.7598,61.7598,100.0
2019-04-16 10:50:00,75.45,75.46,75.43,75.46,1100.0,61.7762,61.7844,61.7598,61.7844,1100.0
2019-04-16 10:55:00,75.5,75.5,75.5,75.5,100.0,61.8171,61.8171,61.8171,61.8171,100.0
2019-04-16 11:00:00,75.44,75.44,75.32,75.34,960.0,61.768,61.768,61.6697,61.6861,960.0
2019-04-16 11:05:00,75.4,75.4,75.35,75.35,900.0,61.7353,61.7353,61.6943,61.6943,900.0
2019-04-16 11:10:00,75.31,75.32,75.31,75.32,200.0,61.6616,61.6697,61.6616,61.6697,200.0
2019-04-16 11:15:00,75.25,75.28,75.25,75.28,400.0,61.6124,61.637,61.6124,61.637,400.0
2019-04-16 11:20:00,75.21,75.22,75.2,75.22,300.0,61.5797,61.5879,61.5715,61.5879,300.0
2019-04-16 11:25:00,75.22,75.22,75.14,75.14,300.0,61.5879,61.5879,61.5224,61.5224,300.0
2019-04-16 11:30:00,75.14,75.14,74.96,75.04,900.0,61.5224,61.5224,61.375,61.4405,900.0
2019-04-16 11:35:00,74.96,74.96,74.96,74.96,200.0,61.375,61.375,61.375,61.375,200.0
2019-04-16 11:40:00,74.9,74.9,74.8,74.8,435.0,61.3259,61.3259,61.244,61.244,435.0
2019-04-16 11:45:00,74.85,74.87,74.76,74.76,600.0,61.2849,61.3013,61.2112,61.2112,600.0
2019-04-16 11:50:00,74.72,74.72,74.64,74.65,650.0,61.1785,61.1785,61.113,61.1212,650.0
2019-04-16 11:55:00,74.56,74.59,74.52,74.52,1206.0,61.0475,61.072,61.0147,61.0147,1206.0
2019-04-16 12:00:00,74.56,74.56,74.51,74.51,500.0,61.0475,61.0475,61.0065,61.0065,500.0
2019-04-16 12:05:00,74.45,74.45,74.29,74.43,1000.0,60.9574,60.9574,60.8264,60.941,1000.0
2019-04-16 12:10:00,74.43,74.43,74.34,74.34,500.0,60.941,60.941,60.8674,60.8674,500.0
2019-04-16 12:15:00,74.29,74.31,74.28,74.28,600.0,60.8264,60.8428,60.8182,60.8182,600.0
2019-04-16 12:20:00,74.27,74.4,74.27,74.4,604.0,60.81,60.9165,60.81,60.9165,604.0
2019-04-16 12:25:00,74.33,74.34,74.31,74.32,650.0,60.8592,60.8674,60.8428,60.851,650.0
2019-04-16 12:30:00,74.29,74.35,74.28,74.35,600.0,60.8264,60.8755,60.8182,60.8755,600.0
2019-04-16 12:35:00,74.35,74.35,74.21,74.21,400.0,60.8755,60.8755,60.7609,60.7609,400.0
2019-04-16 12:40:00,74.26,74.3,74.24,74.3,900.0,60.8019,60.8346,60.7855,60.8346,900.0
2019-04-16 12:45:00,74.26,74.26,74.2,74.2,400.0,60.8019,60.8019,60.7527,60.7527,400.0
2019-04-16 12:50:00,74.17,74.19,74.13,74.14,700.0,60.7282,60.7445,60.6954,60.7036,700.0
2019-04-16 12:55:00,74.18,74.24,74.18,74.24,500.0,60.7364,60.7855,60.7364,60.7855,500.0
2019-04-16 13:00:00,74.24,74.24,74.24,74.24,200.0,60.7855,60.7855,60.7855,60.7855,200.0
2019-04-16 13:05:00,74.26,74.29,74.26,74.27,900.0,60.8019,60.8264,60.8019,60.81,900.0
2019-04-16 13:10:00,74.26,74.26,74.22,74.22,400.0,60.8019,60.8019,60.7691,60.7691,400.0
2019-04-16 13:15:00,74.15,74.16,74.15,74.16,300.0,60.7118,60.72,60.7118,60.72,300.0
2019-04-16 13:20:00,74.12,74.12,74.1,74.1,300.0,60.6872,60.6872,60.6708,60.6708,300.0
2019-04-16 13:25:00,74.14,74.17,74.14,74.17,200.0,60.7036,60.7282,60.7036,60.7282,200.0
2019-04-16 13:30:00,74.19,74.19,74.14,74.16,800.0,60.7445,60.7445,60.7036,60.72,800.0
2019-04-16 13:35:00,74.14,74.17,74.13,74.14,500.0,60.7036,60.7282,60.6954,60.7036,500.0
2019-04-16 13:40:00,74.14,74.14,74.14,74.14,0.0,60.7036,60.7036,60.7036,60.7036,0.0
2019-04-16 13:45:00,74.02,74.02,74.02,74.02,100.0,60.6053,60.6053,60.6053,60.6053,100.0
2019-04-16 13:50:00,73.86,73.86,73.86,73.86,200.0,60.4743,60.4743,60.4743,60.4743,200.0
2019-04-16 13:55:00,73.87,73.87,73.82,73.82,200.0,60.4825,60.4825,60.4416,60.4416,200.0
2019-04-16 14:00:00,73.75,73.75,73.72,73.72,400.0,60.3843,60.3843,60.3597,60.3597,400.0
2019-04-16 14:05:00,73.68,73.7,73.61,73.62,700.0,60.327,60.3433,60.2697,60.2778,700.0
2019-04-16 14:10:00,73.6,73.6,73.51,73.53,600.0,60.2615,60.2615,60.1878,60.2042,600.0
2019-04-16 14:15:00,73.5,73.51,73.5,73.51,200.0,60.1796,60.1878,60.1796,60.1878,200.0
2019-04-16 14:20:00,73.51,73.51,73.51,73.51,0.0,60.1878,60.1878,60.1878,60.1878,0.0
2019-04-16 14:25:00,73.66,73.77,73.66,73.77,600.0,60.3106,60.4007,60.3106,60.4007,600.0
2019-04-16 14:30:00,73.84,73.95,73.84,73.95,200.0,60.458,60.548,60.458,60.548,200.0
2019-04-16 14:35:00,74.02,74.02,74.02,74.02,300.0,60.6053,60.6053,60.6053,60.6053,300.0
2019-04-16 14:40:00,74.03,74.03,74.0,74.0,449.0,60.6135,60.6135,60.589,60.589,449.0
2019-04-16 14:45:00,74.07,74.08,74.07,74.07,794.0,60.6463,60.6545,60.6463,60.6463,794.0
2019-04-16 14:50:00,74.03,74.03,73.92,73.93,800.0,60.6135,60.6135,60.5235,60.5317,800.0
2019-04-16 14:55:00,73.95,73.96,73.95,73.95,300.0,60.548,60.5562,60.548,60.548,300.0
2019-04-16 15:00:00,74.01,74.01,73.92,73.93,900.0,60.5972,60.5972,60.5235,60.5317,900.0
2019-04-16 15:05:00,73.98,73.98,73.92,73.92,400.0,60.5726,60.5726,60.5235,60.5235,400.0
2019-04-16 15:10:00,73.91,73.94,73.91,73.91,1000.0,60.5153,60.5398,60.5153,60.5153,1000.0
2019-04-16 15:15:00,73.92,73.97,73.92,73.96,839.0,60.5235,60.5644,60.5235,60.5562,839.0
2019-04-16 15:20:00,73.91,73.94,73.91,73.94,995.0,60.5153,60.5398,60.5153,60.5398,995.0
2019-04-16 15:25:00,73.85,73.85,73.77,73.83,1493.0,60.4662,60.4662,60.4007,60.4498,1493.0
2019-04-16 15:30:00,73.85,73.85,73.66,73.66,1800.0,60.4662,60.4662,60.3106,60.3106,1800.0
2019-04-16 15:35:00,73.67,73.71,73.6,73.71,1612.0,60.3188,60.3515,60.2615,60.3515,1612.0
2019-04-16 15:40:00,73.74,73.78,73.7,73.75,1367.0,60.3761,60.4088,60.3433,60.3843,1367.0
2019-04-16 15:45:00,73.72,73.73,73.61,73.68,2500.0,60.3597,60.3679,60.2697,60.327,2500.0
2019-04-16 15:50:00,73.67,73.72,73.66,73.68,6687.0,60.3188,60.3597,60.3106,60.327,6687.0
2019-04-16 15:55:00,73.68,73.72,73.64,73.68,6749.0,60.327,60.3597,60.2942,60.327,6749.0
2019-04-17 09:30:00,73.9,73.9,73.33,73.33,800.0,60.5071,60.5071,60.0404,60.0404,800.0
2019-04-17 09:35:00,73.42,73.42,72.93,72.93,800.0,60.1141,60.1141,59.7129,59.7129,800.0
2019-04-17 09:40:00,72.89,73.0,72.78,72.86,1633.0,59.6801,59.7702,59.5901,59.6556,1633.0
2019-04-17 09:45:00,72.76,72.93,72.76,72.92,800.0,59.5737,59.7129,59.5737,59.7047,800.0
2019-04-17 09:50:00,72.8,72.83,72.51,72.51,1000.0,59.6064,59.631,59.369,59.369,1000.0
2019-04-17 09:55:00,72.53,72.6,72.44,72.6,500.0,59.3854,59.4427,59.3117,59.4427,500.0
2019-04-17 10:00:00,72.46,72.46,72.36,72.36,400.0,59.3281,59.3281,59.2462,59.2462,400.0
2019-04-17 10:05:00,72.34,72.34,72.15,72.15,300.0,59.2298,59.2298,59.0742,59.0742,300.0
2019-04-17 10:10:00,72.21,72.5,72.21,72.48,1300.0,59.1234,59.3608,59.1234,59.3444,1300.0
2019-04-17 10:15:00,72.48,72.53,72.48,72.53,291.0,59.3444,59.3854,59.3444,59.3854,291.0
2019-04-17 10:20:00,72.6,72.6,72.42,72.42,1100.0,59.4427,59.4427,59.2953,59.2953,1100.0
2019-04-17 10:25:00,72.37,72.37,72.17,72.17,4220.0,59.2544,59.2544,59.0906,59.0906,4220.0
2019-04-17 10:30:00,72.3,72.3,72.12,72.17,1300.0,59.1971,59.1971,59.0497,59.0906,1300.0
2019-04-17 10:35:00,72.16,72.17,72.14,72.14,300.0,59.0824,59.0906,59.0661,59.0661,300.0
2019-04-17 10:40:00,72.16,72.18,72.16,72.18,600.0,59.0824,59.0988,59.0824,59.0988,600.0
2019-04-17 10:45:00,72.15,72.16,72.1,72.1,900.0,59.0742,59.0824,59.0333,59.0333,900.0
2019-04-17 10:50:00,72.1,72.1,71.95,71.95,7120.0,59.0333,59.0333,58.9105,58.9105,7120.0
2019-04-17 10:55:00,71.98,71.98,71.86,71.86,877.0,58.9351,58.9351,58.8368,58.8368,877.0
2019-04-17 11:00:00,71.85,71.96,71.84,71.95,700.0,58.8286,58.9187,58.8204,58.9105,700.0
2019-04-17 11:05:00,71.92,72.03,71.84,72.03,3400.0,58.8859,58.976,58.8204,58.976,3400.0
2019-04-17 11:10:00,72.03,72.11,72.0,72.05,1000.0,58.976,59.0415,58.9514,58.9924,1000.0
2019-04-17 11:15:00,72.03,72.06,72.03,72.06,200.0,58.976,59.0006,58.976,59.0006,200.0
2019-04-17 11:20:00,72.03,72.04,72.0,72.0,1200.0,58.976,58.9842,58.9514,58.9514,1200.0
2019-04-17 11:25:00,72.06,72.2,72.06,72.19,1600.0,59.0006,59.1152,59.0006,59.107,1600.0
2019-04-17 11:30:00,72.19,72.23,72.17,72.17,800.0,59.107,59.1397,59.0906,59.0906,800.0
2019-04-17 11:35:00,72.09,72.09,72.09,72.09,100.0,59.0251,59.0251,59.0251,59.0251,100.0
2019-04-17 11:40:00,72.0,72.05,72.0,72.02,400.0,58.9514,58.9924,58.9514,58.9678,400.0
2019-04-17 11:45:00,71.99,72.03,71.99,72.03,800.0,58.9432,58.976,58.9432,58.976,800.0
2019-04-17 11:50:00,72.09,72.09,72.09,72.09,100.0,59.0251,59.0251,59.0251,59.0251,100.0
2019-04-17 11:55:00,72.09,72.09,72.07,72.07,1000.0,59.0251,59.0251,59.0087,59.0087,1000.0
2019-04-17 12:00:00,72.06,72.07,71.99,71.99,954.0,59.0006,59.0087,58.9432,58.9432,954.0
2019-04-17 12:05:00,72.01,72.04,72.01,72.04,200.0,58.9596,58.9842,58.9596,58.9842,200.0
2019-04-17 12:10:00,71.97,72.05,71.97,72.05,300.0,58.9269,58.9924,58.9269,58.9924,300.0
2019-04-17 12:15:00,72.02,72.02,71.95,71.95,700.0,58.9678,58.9678,58.9105,58.9105,700.0
2019-04-17 12:20:00,71.95,71.97,71.93,71.97,935.0,58.9105,58.9269,58.8941,58.9269,935.0
2019-04-17 12:25:00,72.1,72.21,72.09,72.18,900.0,59.0333,59.1234,59.0251,59.0988,900.0
2019-04-17 12:30:00,72.13,72.13,72.03,72.03,400.0,59.0579,59.0579,58.976,58.976,400.0
2019-04-17 12:35:00,72.01,72.16,72.01,72.16,500.0,58.9596,59.0824,58.9596,59.0824,500.0
2019-04-17 12:40:00,72.12,72.18,72.12,72.15,300.0,59.0497,59.0988,59.0497,59.0742,300.0
2019-04-17 12:45:00,72.15,72.17,72.14,72.17,1100.0,59.0742,59.0906,59.0661,59.0906,1100.0
2019-04-17 12:50:00,72.15,72.22,72.15,72.21,600.0,59.0742,59.1316,59.0742,59.1234,600.0
2019-04-17 12:55:00,72.28,72.3,72.28,72.3,3089.0,59.1807,59.1971,59.1807,59.1971,3089.0
2019-04-17 13:00:00,72.29,72.29,72.26,72.26,300.0,59.1889,59.1889,59.1643,59.1643,300.0
2019-04-17 13:05:00,72.28,72.33,72.23,72.27,1400.0,59.1807,59.2216,59.1397,59.1725,1400.0
2019-04-17 13:10:00,72.29,72.34,72.29,72.34,400.0,59.1889,59.2298,59.1889,59.2298,400.0
2019-04-17 13:15:00,72.36,72.45,72.36,72.45,1400.0,59.2462,59.3199,59.2462,59.3199,1400.0
2019-04-17 13:20:00,72.45,72.49,72.38,72.38,1978.0,59.3199,59.3526,59.2626,59.2626,1978.0
2019-04-17 13:25:00,72.35,72.35,72.35,72.35,100.0,59.238,59.238,59.238,59.238,100.0
2019-04-17 13:30:00,72.34,72.34,72.32,72.34,600.0,59.2298,59.2298,59.2134,59.2298,600.0
2019-04-17 13:35:00,72.31,72.4,72.31,72.4,300.0,59.2053,59.2789,59.2053,59.2789,300.0
2019-04-17 13:40:00,72.39,72.39,72.39,72.39,200.0,59.2708,59.2708,59.2708,59.2708,200.0
2019-04-17 13:45:00,72.39,72.42,72.39,72.42,200.0,59.2708,59.2953,59.2708,59.2953,200.0
2019-04-17 13:50:00,72.38,72.39,72.38,72.39,200.0,59.2626,59.2708,59.2626,59.2708,200.0
2019-04-17 13:55:00,72.4,72.41,72.4,72.41,300.0,59.2789,59.2871,59.2789,59.2871,300.0
2019-04-17 14:00:00,72.45,72.47,72.45,72.47,300.0,59.3199,59.3363,59.3199,59.3363,300.0
2019-04-17 14:05:00,72.42,72.45,72.42,72.45,800.0,59.2953,59.3199,59.2953,59.3199,800.0
2019-04-17 14:10:00,72.46,72.47,72.46,72.47,300.0,59.3281,59.3363,59.3281,59.3363,300.0
2019-04-17 14:15:00,72.55,72.55,72.55,72.55,100.0,59.4018,59.4018,59.4018,59.4018,100.0
2019-04-17 14:20:00,72.56,72.56,72.56,72.56,100.0,59.4099,59.4099,59.4099,59.4099,100.0
2019-04-17 14:25:00,72.5,72.5,72.48,72.49,500.0,59.3608,59.3608,59.3444,59.3526,500.0
2019-04-17 14:30:00,72.57,72.64,72.57,72.64,500.0,59.4181,59.4754,59.4181,59.4754,500.0
2019-04-17 14:35:00,72.63,72.63,72.56,72.56,200.0,59.4673,59.4673,59.4099,59.4099,200.0
2019-04-17 14:40:00,72.56,72.56,72.56,72.56,0.0,59.4099,59.4099,59.4099,59.4099,0.0
2019-04-17 14:45:00,72.62,72.62,72.59,72.59,300.0,59.4591,59.4591,59.4345,59.4345,300.0
2019-04-17 14:50:00,72.64,72.73,72.64,72.73,500.0,59.4754,59.5491,59.4754,59.5491,500.0
2019-04-17 14:55:00,72.73,72.73,72.66,72.66,500.0,59.5491,59.5491,59.4918,59.4918,500.0
2019-04-17 15:00:00,72.71,72.81,72.71,72.8,600.0,59.5328,59.6146,59.5328,59.6064,600.0
2019-04-17 15:05:00,72.77,72.78,72.77,72.78,200.0,59.5819,59.5901,59.5819,59.5901,200.0
2019-04-17 15:10:00,72.77,72.77,72.71,72.71,1200.0,59.5819,59.5819,59.5328,59.5328,1200.0
2019-04-17 15:15:00,72.73,72.76,72.73,72.75,700.0,59.5491,59.5737,59.5491,59.5655,700.0
2019-04-17 15:20:00,72.77,72.77,72.71,72.71,768.0,59.5819,59.5819,59.5328,59.5328,768.0
2019-04-17 15:25:00,72.71,72.78,72.7,72.78,1200.0,59.5328,59.5901,59.5246,59.5901,1200.0
2019-04-17 15:30:00,72.76,72.76,72.71,72.73,400.0,59.5737,59.5737,59.5328,59.5491,400.0
2019-04-17 15:35:00,72.76,72.82,72.73,72.8,1200.0,59.5737,59.6228,59.5491,59.6064,1200.0
2019-04-17 15:40:00,72.77,72.77,72.63,72.65,2212.0,59.5819,59.5819,59.4673,59.4836,2212.0
2019-04-17 15:45:00,72.64,72.64,72.5,72.5,1200.0,59.4754,59.4754,59.3608,59.3608,1200.0
2019-04-17 15:50:00,72.48,72.5,72.45,72.48,4200.0,59.3444,59.3608,59.3199,59.3444,4200.0
2019-04-17 15:55:00,72.47,72.48,72.27,72.27,8510.0,59.3363,59.3444,59.1725,59.1725,8510.0
2019-04-18 09:30:00,72.33,72.37,72.13,72.14,500.0,59.2216,59.2544,59.0579,59.0661,500.0
2019-04-18 09:35:00,72.37,72.37,72.37,72.37,200.0,59.2544,59.2544,59.2544,59.2544,200.0
2019-04-18 09:40:00,72.77,72.77,72.75,72.75,200.0,59.5819,59.5819,59.5655,59.5655,200.0
2019-04-18 09:45:00,72.66,72.66,72.66,72.66,100.0,59.4918,59.4918,59.4918,59.4918,100.0
2019-04-18 09:50:00,72.62,72.62,72.59,72.59,200.0,59.4591,59.4591,59.4345,59.4345,200.0
2019-04-18 09:55:00,72.63,72.63,72.62,72.62,200.0,59.4673,59.4673,59.4591,59.4591,200.0
2019-04-18 10:00:00,72.52,72.54,72.49,72.54,600.0,59.3772,59.3936,59.3526,59.3936,600.0
2019-04-18 10:05:00,72.68,72.68,72.62,72.62,300.0,59.5082,59.5082,59.4591,59.4591,300.0
2019-04-18 10:10:00,72.6,72.7,72.6,72.66,917.0,59.4427,59.5246,59.4427,59.4918,917.0
2019-04-18 10:15:00,72.72,72.72,72.72,72.72,100.0,59.5409,59.5409,59.5409,59.5409,100.0
2019-04-18 10:20:00,72.76,72.76,72.69,72.69,1600.0,59.5737,59.5737,59.5164,59.5164,1600.0
2019-04-18 10:25:00,72.67,72.67,72.61,72.67,800.0,59.5,59.5,59.4509,59.5,800.0
2019-04-18 10:30:00,72.53,72.53,72.53,72.53,100.0,59.3854,59.3854,59.3854,59.3854,100.0
2019-04-18 10:35:00,72.56,72.61,72.55,72.61,400.0,59.4099,59.4509,59.4018,59.4509,400.0
2019-04-18 10:40:00,72.68,72.68,72.68,72.68,100.0,59.5082,59.5082,59.5082,59.5082,100.0
2019-04-18 10:45:00,73.01,73.03,72.99,73.03,300.0,59.7784,59.7948,59.762,59.7948,300.0
2019-04-18 10:50:00,73.02,73.02,72.85,72.85,400.0,59.7866,59.7866,59.6474,59.6474,400.0
2019-04-18 10:55:00,72.89,72.91,72.89,72.91,200.0,59.6801,59.6965,59.6801,59.6965,200.0
2019-04-18 11:00:00,72.89,72.95,72.85,72.92,1698.0,59.6801,59.7293,59.6474,59.7047,1698.0
2019-04-18 11:05:00,72.94,72.94,72.88,72.88,300.0,59.7211,59.7211,59.6719,59.6719,300.0
2019-04-18 11:10:00,72.85,72.92,72.85,72.92,600.0,59.6474,59.7047,59.6474,59.7047,600.0
2019-04-18 11:15:00,72.94,72.94,72.91,72.91,300.0,59.7211,59.7211,59.6965,59.6965,300.0
2019-04-18 11:20:00,72.81,72.81,72.77,72.77,300.0,59.6146,59.6146,59.5819,59.5819,300.0
2019-04-18 11:25:00,72.77,72.86,72.77,72.78,500.0,59.5819,59.6556,59.5819,59.5901,500.0
2019-04-18 11:30:00,72.89,72.89,72.87,72.87,300.0,59.6801,59.6801,59.6638,59.6638,300.0
2019-04-18 11:35:00,72.89,73.0,72.89,73.0,300.0,59.6801,59.7702,59.6801,59.7702,300.0
2019-04-18 11:40:00,72.97,73.1,72.97,73.1,300.0,59.7456,59.8521,59.7456,59.8521,300.0
2019-04-18 11:45:00,73.11,73.11,73.11,73.11,100.0,59.8603,59.8603,59.8603,59.8603,100.0
2019-04-18 11:50:00,73.01,73.01,73.01,73.01,100.0,59.7784,59.7784,59.7784,59.7784,100.0
2019-04-18 11:55:00,72.98,72.98,72.98,72.98,200.0,59.7538,59.7538,59.7538,59.7538,200.0
2019-04-18 12:00:00,73.0,73.0,72.99,73.0,500.0,59.7702,59.7702,59.762,59.7702,500.0
2019-04-18 12:05:00,73.03,73.04,73.03,73.04,200.0,59.7948,59.803,59.7948,59.803,200.0
2019-04-18 12:10:00,73.05,73.05,73.04,73.04,200.0,59.8111,59.8111,59.803,59.803,200.0
2019-04-18 12:15:00,73.08,73.13,73.08,73.09,900.0,59.8357,59.8766,59.8357,59.8439,900.0
2019-04-18 12:20:00,73.06,73.1,73.06,73.1,400.0,59.8193,59.8521,59.8193,59.8521,400.0
2019-04-18 12:25:00,73.05,73.15,73.05,73.15,399.0,59.8111,59.893,59.8111,59.893,399.0
2019-04-18 12:30:00,73.19,73.29,73.19,73.22,800.0,59.9258,60.0076,59.9258,59.9503,800.0
2019-04-18 12:35:00,73.22,73.22,73.22,73.22,0.0,59.9503,59.9503,59.9503,59.9503,0.0
2019-04-18 12:40:00,73.27,73.27,73.27,73.27,106.0,59.9913,59.9913,59.9913,59.9913,106.0
2019-04-18 12:45:00,73.25,73.25,73.25,73.25,100.0,59.9749,59.9749,59.9749,59.9749,100.0
2019-04-18 12:50:00,73.32,73.32,73.32,73.32,250.0,60.0322,60.0322,60.0322,60.0322,250.0
2019-04-18 12:55:00,73.26,73.26,73.23,73.23,200.0,59.9831,59.9831,59.9585,59.9585,200.0
2019-04-18 13:00:00,73.28,73.28,73.28,73.28,204.0,59.9995,59.9995,59.9995,59.9995,204.0
2019-04-18 13:05:00,73.27,73.3,73.27,73.3,400.0,59.9913,60.0158,59.9913,60.0158,400.0
2019-04-18 13:10:00,73.34,73.34,73.23,73.23,500.0,60.0486,60.0486,59.9585,59.9585,500.0
2019-04-18 13:15:00,73.21,73.25,73.21,73.25,400.0,59.9421,59.9749,59.9421,59.9749,400.0
2019-04-18 13:20:00,73.32,73.32,73.32,73.32,100.0,60.0322,60.0322,60.0322,60.0322,100.0
2019-04-18 13:25:00,73.35,73.35,73.35,73.35,100.0,60.0568,60.0568,60.0568,60.0568,100.0
2019-04-18 13:30:00,73.42,73.42,73.42,73.42,200.0,60.1141,60.1141,60.1141,60.1141,200.0
2019-04-18 13:35:00,73.43,73.43,73.38,73.38,500.0,60.1223,60.1223,60.0813,60.0813,500.0
2019-04-18 13:40:00,73.33,73.33,73.29,73.29,200.0,60.0404,60.0404,60.0076,60.0076,200.0
2019-04-18 13:45:00,73.32,73.32,73.32,73.32,100.0,60.0322,60.0322,60.0322,60.0322,100.0
2019-04-18 13:50:00,73.37,73.37,73.37,73.37,100.0,60.0731,60.0731,60.0731,60.0731,100.0
2019-04-18 13:55:00,73.35,73.35,73.35,73.35,100.0,60.0568,60.0568,60.0568,60.0568,100.0
2019-04-18 14:00:00,73.35,73.35,73.35,73.35,0.0,60.0568,60.0568,60.0568,60.0568,0.0
2019-04-18 14:05:00,73.28,73.28,73.28,73.28,500.0,59.9995,59.9995,59.9995,59.9995,500.0
2019-04-18 14:10:00,73.28,73.28,73.28,73.28,400.0,59.9995,59.9995,59.9995,59.9995,400.0
2019-04-18 14:15:00,73.28,73.29,73.23,73.23,600.0,59.9995,60.0076,59.9585,59.9585,600.0
2019-04-18 14:20:00,73.22,73.22,73.22,73.22,300.0,59.9503,59.9503,59.9503,59.9503,300.0
2019-04-18 14:25:00,73.2,73.22,73.2,73.22,300.0,59.934,59.9503,59.934,59.9503,300.0
2019-04-18 14:30:00,73.19,73.19,73.12,73.12,400.0,59.9258,59.9258,59.8685,59.8685,400.0
2019-04-18 14:35:00,73.13,73.14,73.13,73.14,200.0,59.8766,59.8848,59.8766,59.8848,200.0
2019-04-18 14:40:00,73.24,73.24,73.23,73.23,200.0,59.9667,59.9667,59.9585,59.9585,200.0
2019-04-18 14:45:00,73.24,73.24,73.24,73.24,200.0,59.9667,59.9667,59.9667,59.9667,200.0
2019-04-18 14:50:00,73.22,73.22,73.22,73.22,100.0,59.9503,59.9503,59.9503,59.9503,100.0
2019-04-18 14:55:00,73.21,73.21,73.2,73.2,300.0,59.9421,59.9421,59.934,59.934,300.0
2019-04-18 15:00:00,73.2,73.2,73.2,73.2,0.0,59.934,59.934,59.934,59.934,0.0
2019-04-18 15:05:00,73.15,73.16,73.15,73.16,300.0,59.893,59.9012,59.893,59.9012,300.0
2019-04-18 15:10:00,73.16,73.16,73.16,73.16,0.0,59.9012,59.9012,59.9012,59.9012,0.0
2019-04-18 15:15:00,73.16,73.16,73.16,73.16,0.0,59.9012,59.9012,59.9012,59.9012,0.0
2019-04-18 15:20:00,73.27,73.28,73.27,73.28,300.0,59.9913,59.9995,59.9913,59.9995,300.0
2019-04-18 15:25:00,73.28,73.3,73.28,73.3,400.0,59.9995,60.0158,59.9995,60.0158,400.0
2019-04-18 15:30:00,73.3,73.3,73.25,73.25,898.0,60.0158,60.0158,59.9749,59.9749,898.0
2019-04-18 15:35:00,73.22,73.22,73.16,73.18,400.0,59.9503,59.9503,59.9012,59.9176,400.0
2019-04-18 15:40:00,73.15,73.21,73.15,73.21,500.0,59.893,59.9421,59.893,59.9421,500.0
2019-04-18 15:45:00,73.2,73.23,73.2,73.22,500.0,59.934,59.9585,59.934,59.9503,500.0
2019-04-18 15:50:00,73.23,73.25,73.1,73.11,2600.0,59.9585,59.9749,59.8521,59.8603,2600.0
2019-04-18 15:55:00,73.1,73.22,73.1,73.22,3174.0,59.8521,59.9503,59.8521,59.9503,3174.0
2019-04-22 09:30:00,72.93,72.93,72.68,72.71,1000.0,59.7129,59.7129,59.5082,59.5328,1000.0
2019-04-22 09:35:00,72.84,72.89,72.77,72.79,700.0,59.6392,59.6801,59.5819,59.5983,700.0
2019-04-22 09:40:00,72.77,72.77,72.7,72.7,300.0,59.5819,59.5819,59.5246,59.5246,300.0
2019-04-22 09:45:00,72.59,72.59,72.55,72.55,300.0,59.4345,59.4345,59.4018,59.4018,300.0
2019-04-22 09:50:00,72.54,72.54,72.49,72.49,600.0,59.3936,59.3936,59.3526,59.3526,600.0
2019-04-22 09:55:00,72.41,72.41,72.27,72.33,400.0,59.2871,59.2871,59.1725,59.2216,400.0
2019-04-22 10:00:00,72.55,72.55,72.48,72.48,200.0,59.4018,59.4018,59.3444,59.3444,200.0
2019-04-22 10:05:00,72.46,72.46,72.29,72.29,600.0,59.3281,59.3281,59.1889,59.1889,600.0
2019-04-22 10:10:00,72.29,72.29,72.29,72.29,100.0,59.1889,59.1889,59.1889,59.1889,100.0
2019-04-22 10:15:00,72.38,72.38,72.38,72.38,100.0,59.2626,59.2626,59.2626,59.2626,100.0
2019-04-22 10:20:00,72.27,72.27,72.27,72.27,100.0,59.1725,59.1725,59.1725,59.1725,100.0
2019-04-22 10:25:00,72.21,72.5,72.21,72.5,500.0,59.1234,59.3608,59.1234,59.3608,500.0
2019-04-22 10:30:00,72.52,72.53,72.48,72.48,1100.0,59.3772,59.3854,59.3444,59.3444,1100.0
2019-04-22 10:35:00,72.43,72.43,72.21,72.23,600.0,59.3035,59.3035,59.1234,59.1397,600.0
2019-04-22 10:40:00,72.25,72.37,72.21,72.36,800.0,59.1561,59.2544,59.1234,59.2462,800.0
2019-04-22 10:45:00,72.35,72.36,72.27,72.27,400.0,59.238,59.2462,59.1725,59.1725,400.0
2019-04-22 10:50:00,72.33,72.33,72.21,72.21,600.0,59.2216,59.2216,59.1234,59.1234,600.0
2019-04-22 10:55:00,72.19,72.2,72.06,72.06,300.0,59.107,59.1152,59.0006,59.0006,300.0
2019-04-22 11:00:00,72.04,72.1,72.03,72.1,1100.0,58.9842,59.0333,58.976,59.0333,1100.0
2019-04-22 11:05:00,72.07,72.07,72.0,72.0,600.0,59.0087,59.0087,58.9514,58.9514,600.0
2019-04-22 11:10:00,71.96,72.02,71.96,72.02,400.0,58.9187,58.9678,58.9187,58.9678,400.0
2019-04-22 11:15:00,72.02,72.02,72.02,72.02,0.0,58.9678,58.9678,58.9678,58.9678,0.0
2019-04-22 11:20:00,71.95,71.95,71.86,71.86,800.0,58.9105,58.9105,58.8368,58.8368,800.0
2019-04-22 11:25:00,71.82,71.82,71.81,71.82,400.0,58.8041,58.8041,58.7959,58.8041,400.0
2019-04-22 11:30:00,71.82,71.82,71.75,71.77,500.0,58.8041,58.8041,58.7467,58.7631,500.0
2019-04-22 11:35:00,71.72,71.72,71.7,71.71,300.0,58.7222,58.7222,58.7058,58.714,300.0
2019-04-22 11:40:00,71.68,71.8,71.67,71.8,1400.0,58.6894,58.7877,58.6812,58.7877,1400.0
2019-04-22 11:45:00,71.71,71.71,71.7,71.7,200.0,58.714,58.714,58.7058,58.7058,200.0
2019-04-22 11:50:00,71.65,71.66,71.63,71.63,300.0,58.6649,58.6731,58.6485,58.6485,300.0
2019-04-22 11:55:00,71.61,71.66,71.6,71.62,1200.0,58.6321,58.6731,58.6239,58.6403,1200.0
2019-04-22 12:00:00,71.62,71.62,71.56,71.56,2500.0,58.6403,58.6403,58.5912,58.5912,2500.0
2019-04-22 12:05:00,71.5,71.53,71.46,71.46,500.0,58.542,58.5666,58.5093,58.5093,500.0
2019-04-22 12:10:00,71.43,71.45,71.43,71.45,400.0,58.4847,58.5011,58.4847,58.5011,400.0
2019-04-22 12:15:00,71.48,71.52,71.48,71.52,200.0,58.5257,58.5584,58.5257,58.5584,200.0
2019-04-22 12:20:00,71.46,71.46,71.42,71.42,300.0,58.5093,58.5093,58.4765,58.4765,300.0
2019-04-22 12:25:00,71.41,71.46,71.41,71.46,1969.0,58.4684,58.5093,58.4684,58.5093,1969.0
2019-04-22 12:30:00,71.44,71.44,71.38,71.39,496.0,58.4929,58.4929,58.4438,58.452,496.0
2019-04-22 12:35:00,71.44,71.61,71.44,71.61,900.0,58.4929,58.6321,58.4929,58.6321,900.0
2019-04-22 12:40:00,71.67,71.67,71.63,71.63,300.0,58.6812,58.6812,58.6485,58.6485,300.0
2019-04-22 12:45:00,71.55,71.59,71.55,71.56,1016.0,58.583,58.6157,58.583,58.5912,1016.0
2019-04-22 12:50:00,71.52,71.65,71.52,71.65,800.0,58.5584,58.6649,58.5584,58.6649,800.0
2019-04-22 12:55:00,71.65,71.7,71.65,71.7,400.0,58.6649,58.7058,58.6649,58.7058,400.0
2019-04-22 13:00:00,71.68,71.71,71.68,71.71,200.0,58.6894,58.714,58.6894,58.714,200.0
2019-04-22 13:05:00,71.62,71.65,71.6,71.6,300.0,58.6403,58.6649,58.6239,58.6239,300.0
2019-04-22 13:10:00,71.61,71.67,71.61,71.66,300.0,58.6321,58.6812,58.6321,58.6731,300.0
2019-04-22 13:15:00,71.65,71.65,71.65,71.65,400.0,58.6649,58.6649,58.6649,58.6649,400.0
2019-04-22 13:20:00,71.68,71.79,71.68,71.79,1100.0,58.6894,58.7795,58.6894,58.7795,1100.0
2019-04-22 13:25:00,71.78,71.81,71.78,71.8,500.0,58.7713,58.7959,58.7713,58.7877,500.0
2019-04-22 13:30:00,71.79,71.79,71.74,71.74,200.0,58.7795,58.7795,58.7386,58.7386,200.0
2019-04-22 13:35:00,71.74,71.74,71.7,71.7,200.0,58.7386,58.7386,58.7058,58.7058,200.0
2019-04-22 13:40:00,71.67,71.72,71.67,71.71,600.0,58.6812,58.7222,58.6812,58.714,600.0
2019-04-22 13:45:00,71.64,71.67,71.64,71.65,800.0,58.6567,58.6812,58.6567,58.6649,800.0
2019-04-22 13:50:00,71.57,71.57,71.54,71.54,600.0,58.5994,58.5994,58.5748,58.5748,600.0
2019-04-22 13:55:00,71.57,71.58,71.57,71.58,200.0,58.5994,58.6075,58.5994,58.6075,200.0
2019-04-22 14:00:00,71.53,71.53,71.48,71.49,800.0,58.5666,58.5666,58.5257,58.5339,800.0
2019-04-22 14:05:00,71.48,71.48,71.45,71.45,1100.0,58.5257,58.5257,58.5011,58.5011,1100.0
2019-04-22 14:10:00,71.46,71.46,71.45,71.46,400.0,58.5093,58.5093,58.5011,58.5093,400.0
2019-04-22 14:15:00,71.47,71.47,71.43,71.43,300.0,58.5175,58.5175,58.4847,58.4847,300.0
2019-04-22 14:20:00,71.4,71.4,71.4,71.4,100.0,58.4602,58.4602,58.4602,58.4602,100.0
2019-04-22 14:25:00,71.34,71.34,71.34,71.34,281.0,58.411,58.411,58.411,58.411,281.0
2019-04-22 14:30:00,71.26,71.29,71.26,71.29,600.0,58.3455,58.3701,58.3455,58.3701,600.0
2019-04-22 14:35:00,71.31,71.32,71.31,71.32,200.0,58.3865,58.3947,58.3865,58.3947,200.0
2019-04-22 14:40:00,71.33,71.37,71.33,71.37,400.0,58.4029,58.4356,58.4029,58.4356,400.0
2019-04-22 14:45:00,71.28,71.42,71.28,71.41,500.0,58.3619,58.4765,58.3619,58.4684,500.0
2019-04-22 14:50:00,71.43,71.43,71.43,71.43,200.0,58.4847,58.4847,58.4847,58.4847,200.0
2019-04-22 14:55:00,71.36,71.36,71.36,71.36,100.0,58.4274,58.4274,58.4274,58.4274,100.0
2019-04-22 15:00:00,71.36,71.36,71.35,71.35,200.0,58.4274,58.4274,58.4192,58.4192,200.0
2019-04-22 15:05:00,71.29,71.29,71.21,71.21,200.0,58.3701,58.3701,58.3046,58.3046,200.0
2019-04-22 15:10:00,71.19,71.22,71.19,71.22,600.0,58.2882,58.3128,58.2882,58.3128,600.0
2019-04-22 15:15:00,71.21,71.24,71.21,71.24,602.0,58.3046,58.3292,58.3046,58.3292,602.0
2019-04-22 15:20:00,71.29,71.39,71.29,71.39,1000.0,58.3701,58.452,58.3701,58.452,1000.0
2019-04-22 15:25:00,71.41,71.41,71.37,71.4,1600.0,58.4684,58.4684,58.4356,58.4602,1600.0
2019-04-22 15:30:00,71.4,71.59,71.4,71.59,1600.0,58.4602,58.6157,58.4602,58.6157,1600.0
2019-04-22 15:35:00,71.66,71.85,71.66,71.85,3200.0,58.6731,58.8286,58.6731,58.8286,3200.0
2019-04-22 15:40:00,71.86,71.92,71.85,71.86,1300.0,58.8368,58.8859,58.8286,58.8368,1300.0
2019-04-22 15:45:00,71.81,71.86,71.79,71.8,3800.0,58.7959,58.8368,58.7795,58.7877,3800.0
2019-04-22 15:50:00,71.82,71.92,71.78,71.87,4100.0,58.8041,58.8859,58.7713,58.845,4100.0
2019-04-22 15:55:00,71.86,71.89,71.76,71.76,8153.0,58.8368,58.8614,58.7549,58.7549,8153.0
2019-04-23 09:30:00,72.16,72.16,72.16,72.16,100.0,59.0824,59.0824,59.0824,59.0824,100.0
2019-04-23 09:35:00,72.09,72.09,71.89,71.97,600.0,59.0251,59.0251,58.8614,58.9269,600.0
2019-04-23 09:40:00,72.31,72.4,72.3,72.4,2140.0,59.2053,59.2789,59.1971,59.2789,2140.0
2019-04-23 09:45:00,72.51,72.51,72.11,72.24,800.0,59.369,59.369,59.0415,59.1479,800.0
2019-04-23 09:50:00,72.35,72.38,72.35,72.38,300.0,59.238,59.2626,59.238,59.2626,300.0
2019-04-23 09:55:00,72.3,72.3,72.28,72.28,200.0,59.1971,59.1971,59.1807,59.1807,200.0
2019-04-23 10:00:00,72.2,72.31,72.2,72.31,582.0,59.1152,59.2053,59.1152,59.2053,582.0
2019-04-23 10:05:00,72.33,72.33,72.33,72.33,100.0,59.2216,59.2216,59.2216,59.2216,100.0
2019-04-23 10:10:00,72.26,72.4,72.26,72.39,321.0,59.1643,59.2789,59.1643,59.2708,321.0
2019-04-23 10:15:00,72.15,72.15,72.15,72.15,100.0,59.0742,59.0742,59.0742,59.0742,100.0
2019-04-23 10:20:00,72.2,72.38,72.2,72.33,600.0,59.1152,59.2626,59.1152,59.2216,600.0
2019-04-23 10:25:00,72.41,72.41,72.41,72.41,101.0,59.2871,59.2871,59.2871,59.2871,101.0
2019-04-23 10:30:00,72.41,72.41,72.41,72.41,0.0,59.2871,59.2871,59.2871,59.2871,0.0
2019-04-23 10:35:00,72.44,72.44,72.44,72.44,100.0,59.3117,59.3117,59.3117,59.3117,100.0
2019-04-23 10:40:00,72.43,72.46,72.43,72.44,400.0,59.3035,59.3281,59.3035,59.3117,400.0
2019-04-23 10:45:00,72.45,72.47,72.45,72.47,200.0,59.3199,59.3363,59.3199,59.3363,200.0
2019-04-23 10:50:00,72.38,72.38,72.31,72.36,2994.0,59.2626,59.2626,59.2053,59.2462,2994.0
2019-04-23 10:55:00,72.4,72.42,72.39,72.4,800.0,59.2789,59.2953,59.2708,59.2789,800.0
2019-04-23 11:00:00,72.36,72.49,72.33,72.49,2889.0,59.2462,59.3526,59.2216,59.3526,2889.0
2019-04-23 11:05:00,72.47,72.47,72.4,72.4,325.0,59.3363,59.3363,59.2789,59.2789,325.0
2019-04-23 11:10:00,72.42,72.43,72.41,72.41,800.0,59.2953,59.3035,59.2871,59.2871,800.0
2019-04-23 11:15:00,72.41,72.41,72.41,72.41,0.0,59.2871,59.2871,59.2871,59.2871,0.0
2019-04-23 11:20:00,72.55,72.74,72.54,72.74,804.0,59.4018,59.5573,59.3936,59.5573,804.0
2019-04-23 11:25:00,72.75,72.83,72.75,72.83,400.0,59.5655,59.631,59.5655,59.631,400.0
2019-04-23 11:30:00,72.84,72.94,72.84,72.94,238.0,59.6392,59.7211,59.6392,59.7211,238.0
2019-04-23 11:35:00,72.98,72.98,72.85,72.86,400.0,59.7538,59.7538,59.6474,59.6556,400.0
2019-04-23 11:40:00,72.87,72.95,72.87,72.95,800.0,59.6638,59.7293,59.6638,59.7293,800.0
2019-04-23 11:45:00,72.92,72.94,72.92,72.94,300.0,59.7047,59.7211,59.7047,59.7211,300.0
2019-04-23 11:50:00,72.94,72.94,72.94,72.94,0.0,59.7211,59.7211,59.7211,59.7211,0.0
2019-04-23 11:55:00,72.88,72.91,72.88,72.9,772.0,59.6719,59.6965,59.6719,59.6883,772.0
2019-04-23 12:00:00,72.89,72.89,72.89,72.89,100.0,59.6801,59.6801,59.6801,59.6801,100.0
2019-04-23 12:05:00,72.92,72.93,72.92,72.92,400.0,59.7047,59.7129,59.7047,59.7047,400.0
2019-04-23 12:10:00,72.88,72.88,72.87,72.87,200.0,59.6719,59.6719,59.6638,59.6638,200.0
2019-04-23 12:15:00,72.85,73.0,72.85,73.0,1915.0,59.6474,59.7702,59.6474,59.7702,1915.0
2019-04-23 12:20:00,72.99,73.0,72.99,73.0,400.0,59.762,59.7702,59.762,59.7702,400.0
2019-04-23 12:25:00,72.88,72.88,72.88,72.88,100.0,59.6719,59.6719,59.6719,59.6719,100.0
2019-04-23 12:30:00,72.82,72.82,72.8,72.8,200.0,59.6228,59.6228,59.6064,59.6064,200.0
2019-04-23 12:35:00,72.71,72.73,72.7,72.73,1300.0,59.5328,59.5491,59.5246,59.5491,1300.0
2019-04-23 12:40:00,72.73,72.73,72.73,72.73,0.0,59.5491,59.5491,59.5491,59.5491,0.0
2019-04-23 12:45:00,72.72,72.72,72.68,72.68,200.0,59.5409,59.5409,59.5082,59.5082,200.0
2019-04-23 12:50:00,72.61,72.61,72.56,72.56,500.0,59.4509,59.4509,59.4099,59.4099,500.0
2019-04-23 12:55:00,72.52,72.58,72.52,72.58,247.0,59.3772,59.4263,59.3772,59.4263,247.0
2019-04-23 13:00:00,72.59,72.67,72.59,72.66,1350.0,59.4345,59.5,59.4345,59.4918,1350.0
2019-04-23 13:05:00,72.63,72.63,72.62,72.62,300.0,59.4673,59.4673,59.4591,59.4591,300.0
2019-04-23 13:10:00,72.62,72.62,72.62,72.62,0.0,59.4591,59.4591,59.4591,59.4591,0.0
2019-04-23 13:15:00,72.58,72.58,72.58,72.58,100.0,59.4263,59.4263,59.4263,59.4263,100.0
2019-04-23 13:20:00,72.58,72.58,72.58,72.58,0.0,59.4263,59.4263,59.4263,59.4263,0.0
2019-04-23 13:25:00,72.58,72.58,72.55,72.55,960.0,59.4263,59.4263,59.4018,59.4018,960.0
2019-04-23 13:30:00,72.55,72.55,72.5,72.51,3800.0,59.4018,59.4018,59.3608,59.369,3800.0
2019-04-23 13:35:00,72.6,72.63,72.6,72.63,1500.0,59.4427,59.4673,59.4427,59.4673,1500.0
2019-04-23 13:40:00,72.66,72.76,72.65,72.7,900.0,59.4918,59.5737,59.4836,59.5246,900.0
2019-04-23 13:45:00,72.72,72.72,72.72,72.72,100.0,59.5409,59.5409,59.5409,59.5409,100.0
2019-04-23 13:50:00,72.72,72.72,72.67,72.67,400.0,59.5409,59.5409,59.5,59.5,400.0
2019-04-23 13:55:00,72.67,72.67,72.67,72.67,0.0,59.5,59.5,59.5,59.5,0.0
2019-04-23 14:00:00,72.67,72.67,72.67,72.67,0.0,59.5,59.5,59.5,59.5,0.0
2019-04-23 14:05:00,72.68,72.69,72.68,72.69,310.0,59.5082,59.5164,59.5082,59.5164,310.0
2019-04-23 14:10:00,72.69,72.7,72.69,72.7,1200.0,59.5164,59.5246,59.5164,59.5246,1200.0
2019-04-23 14:15:00,72.7,72.7,72.69,72.7,433.0,59.5246,59.5246,59.5164,59.5246,433.0
2019-04-23 14:20:00,72.68,72.68,72.68,72.68,300.0,59.5082,59.5082,59.5082,59.5082,300.0
2019-04-23 14:25:00,72.7,72.76,72.69,72.69,500.0,59.5246,59.5737,59.5164,59.5164,500.0
2019-04-23 14:30:00,72.69,72.7,72.69,72.7,800.0,59.5164,59.5246,59.5164,59.5246,800.0
2019-04-23 14:35:00,72.7,72.7,72.7,72.7,0.0,59.5246,59.5246,59.5246,59.5246,0.0
2019-04-23 14:40:00,72.7,72.76,72.7,72.76,507.0,59.5246,59.5737,59.5246,59.5737,507.0
2019-04-23 14:45:00,72.73,72.73,72.73,72.73,100.0,59.5491,59.5491,59.5491,59.5491,100.0
2019-04-23 14:50:00,72.7,72.7,72.68,72.68,200.0,59.5246,59.5246,59.5082,59.5082,200.0
2019-04-23 14:55:00,72.71,72.71,72.71,72.71,100.0,59.5328,59.5328,59.5328,59.5328,100.0
2019-04-23 15:00:00,72.67,72.68,72.67,72.68,200.0,59.5,59.5082,59.5,59.5082,200.0
2019-04-23 15:05:00,72.73,72.73,72.73,72.73,200.0,59.5491,59.5491,59.5491,59.5491,200.0
2019-04-23 15:10:00,72.72,72.77,72.72,72.77,200.0,59.5409,59.5819,59.5409,59.5819,200.0
2019-04-23 15:15:00,72.78,72.78,72.78,72.78,100.0,59.5901,59.5901,59.5901,59.5901,100.0
2019-04-23 15:20:00,72.83,72.83,72.81,72.81,300.0,59.631,59.631,59.6146,59.6146,300.0
2019-04-23 15:25:00,72.8,72.81,72.78,72.8,1500.0,59.6064,59.6146,59.5901,59.6064,1500.0
2019-04-23 15:30:00,72.89,72.95,72.86,72.86,600.0,59.6801,59.7293,59.6556,59.6556,600.0
2019-04-23 15:35:00,72.82,72.82,72.74,72.75,600.0,59.6228,59.6228,59.5573,59.5655,600.0
2019-04-23 15:40:00,72.72,72.72,72.63,72.66,1600.0,59.5409,59.5409,59.4673,59.4918,1600.0
2019-04-23 15:45:00,72.66,72.67,72.64,72.67,1000.0,59.4918,59.5,59.4754,59.5,1000.0
2019-04-23 15:50:00,72.69,72.76,72.65,72.74,3421.0,59.5164,59.5737,59.4836,59.5573,3421.0
2019-04-23 15:55:00,72.75,72.76,72.66,72.7,4400.0,59.5655,59.5737,59.4918,59.5246,4400.0
2019-04-24 09:30:00,73.05,73.08,72.71,72.86,900.0,59.8111,59.8357,59.5328,59.6556,900.0
2019-04-24 09:35:00,72.78,73.05,72.78,73.05,600.0,59.5901,59.8111,59.5901,59.8111,600.0
2019-04-24 09:40:00,73.04,73.1,73.04,73.1,400.0,59.803,59.8521,59.803,59.8521,400.0
2019-04-24 09:45:00,72.91,72.91,72.75,72.75,417.0,59.6965,59.6965,59.5655,59.5655,417.0
2019-04-24 09:50:00,72.87,73.08,72.87,73.08,4800.0,59.6638,59.8357,59.6638,59.8357,4800.0
2019-04-24 09:55:00,73.14,73.21,73.03,73.14,3700.0,59.8848,59.9421,59.7948,59.8848,3700.0
2019-04-24 10:00:00,73.19,73.37,73.18,73.37,1475.0,59.9258,60.0731,59.9176,60.0731,1475.0
2019-04-24 10:05:00,73.49,73.52,73.49,73.52,300.0,60.1714,60.196,60.1714,60.196,300.0
2019-04-24 10:10:00,73.61,73.61,73.48,73.52,700.0,60.2697,60.2697,60.1632,60.196,700.0
2019-04-24 10:15:00,73.47,73.49,73.46,73.49,4120.0,60.155,60.1714,60.1468,60.1714,4120.0
2019-04-24 10:20:00,73.45,73.56,73.44,73.56,2974.0,60.1386,60.2287,60.1305,60.2287,2974.0
2019-04-24 10:25:00,73.65,73.65,73.58,73.59,400.0,60.3024,60.3024,60.2451,60.2533,400.0
2019-04-24 10:30:00,73.57,73.61,73.54,73.58,500.0,60.2369,60.2697,60.2123,60.2451,500.0
2019-04-24 10:35:00,73.5,73.5,73.5,73.5,177.0,60.1796,60.1796,60.1796,60.1796,177.0
2019-04-24 10:40:00,73.55,73.67,73.55,73.64,1100.0,60.2205,60.3188,60.2205,60.2942,1100.0
2019-04-24 10:45:00,73.61,73.65,73.54,73.54,974.0,60.2697,60.3024,60.2123,60.2123,974.0
2019-04-24 10:50:00,73.49,73.59,73.49,73.57,1008.0,60.1714,60.2533,60.1714,60.2369,1008.0
2019-04-24 10:55:00,73.56,73.59,73.52,73.55,700.0,60.2287,60.2533,60.196,60.2205,700.0
2019-04-24 11:00:00,73.61,73.61,73.55,73.57,700.0,60.2697,60.2697,60.2205,60.2369,700.0
2019-04-24 11:05:00,73.49,73.49,73.49,73.49,100.0,60.1714,60.1714,60.1714,60.1714,100.0
2019-04-24 11:10:00,73.48,73.51,73.32,73.32,7577.0,60.1632,60.1878,60.0322,60.0322,7577.0
2019-04-24 11:15:00,73.32,73.4,73.32,73.39,900.0,60.0322,60.0977,60.0322,60.0895,900.0
2019-04-24 11:20:00,73.44,73.44,73.43,73.43,300.0,60.1305,60.1305,60.1223,60.1223,300.0
2019-04-24 11:25:00,73.5,73.5,73.38,73.38,400.0,60.1796,60.1796,60.0813,60.0813,400.0
2019-04-24 11:30:00,73.32,73.32,73.16,73.2,1600.0,60.0322,60.0322,59.9012,59.934,1600.0
2019-04-24 11:35:00,73.2,73.24,73.2,73.24,300.0,59.934,59.9667,59.934,59.9667,300.0
2019-04-24 11:40:00,73.21,73.21,73.21,73.21,100.0,59.9421,59.9421,59.9421,59.9421,100.0
2019-04-24 11:45:00,73.21,73.21,73.21,73.21,0.0,59.9421,59.9421,59.9421,59.9421,0.0
2019-04-24 11:50:00,73.09,73.09,73.04,73.05,300.0,59.8439,59.8439,59.803,59.8111,300.0
2019-04-24 11:55:00,73.04,73.07,73.04,73.04,9400.0,59.803,59.8275,59.803,59.803,9400.0
2019-04-24 12:00:00,73.07,73.11,73.07,73.11,500.0,59.8275,59.8603,59.8275,59.8603,500.0
2019-04-24 12:05:00,73.08,73.08,73.04,73.08,2300.0,59.8357,59.8357,59.803,59.8357,2300.0
2019-04-24 12:10:00,73.11,73.11,73.09,73.09,300.0,59.8603,59.8603,59.8439,59.8439,300.0
2019-04-24 12:15:00,73.11,73.11,73.11,73.11,100.0,59.8603,59.8603,59.8603,59.8603,100.0
2019-04-24 12:20:00,73.11,73.11,73.11,73.11,0.0,59.8603,59.8603,59.8603,59.8603,0.0
2019-04-24 12:25:00,73.13,73.22,73.13,73.22,200.0,59.8766,59.9503,59.8766,59.9503,200.0
2019-04-24 12:30:00,73.27,73.3,73.27,73.3,400.0,59.9913,60.0158,59.9913,60.0158,400.0
2019-04-24 12:35:00,73.32,73.37,73.32,73.37,500.0,60.0322,60.0731,60.0322,60.0731,500.0
2019-04-24 12:40:00,73.37,73.37,73.32,73.32,300.0,60.0731,60.0731,60.0322,60.0322,300.0
2019-04-24 12:45:00,73.32,73.32,73.3,73.3,400.0,60.0322,60.0322,60.0158,60.0158,400.0
2019-04-24 12:50:00,73.3,73.3,73.3,73.3,0.0,60.0158,60.0158,60.0158,60.0158,0.0
2019-04-24 12:55:00,73.29,73.29,73.19,73.2,3628.0,60.0076,60.0076,59.9258,59.934,3628.0
2019-04-24 13:00:00,73.16,73.16,73.11,73.14,5480.0,59.9012,59.9012,59.8603,59.8848,5480.0
2019-04-24 13:05:00,73.15,73.15,73.11,73.11,500.0,59.893,59.893,59.8603,59.8603,500.0
2019-04-24 13:10:00,73.08,73.08,73.08,73.08,100.0,59.8357,59.8357,59.8357,59.8357,100.0
2019-04-24 13:15:00,73.13,73.17,73.13,73.17,300.0,59.8766,59.9094,59.8766,59.9094,300.0
2019-04-24 13:20:00,73.15,73.15,73.15,73.15,100.0,59.893,59.893,59.893,59.893,100.0
2019-04-24 13:25:00,73.19,73.2,73.19,73.2,200.0,59.9258,59.934,59.9258,59.934,200.0
2019-04-24 13:30:00,73.27,73.28,73.27,73.28,300.0,59.9913,59.9995,59.9913,59.9995,300.0
2019-04-24 13:35:00,73.28,73.28,73.28,73.28,0.0,59.9995,59.9995,59.9995,59.9995,0.0
2019-04-24 13:40:00,73.28,73.28,73.28,73.28,0.0,59.9995,59.9995,59.9995,59.9995,0.0
2019-04-24 13:45:00,73.26,73.26,73.26,73.26,100.0,59.9831,59.9831,59.9831,59.9831,100.0
2019-04-24 13:50:00,73.2,73.2,73.2,73.2,100.0,59.934,59.934,59.934,59.934,100.0
2019-04-24 13:55:00,73.23,73.24,73.23,73.24,200.0,59.9585,59.9667,59.9585,59.9667,200.0
2019-04-24 14:00:00,73.24,73.24,73.24,73.24,0.0,59.9667,59.9667,59.9667,59.9667,0.0
2019-04-24 14:05:00,73.1,73.1,73.1,73.1,200.0,59.8521,59.8521,59.8521,59.8521,200.0
2019-04-24 14:10:00,73.08,73.09,73.08,73.09,300.0,59.8357,59.8439,59.8357,59.8439,300.0
2019-04-24 14:15:00,73.06,73.15,73.06,73.15,400.0,59.8193,59.893,59.8193,59.893,400.0
2019-04-24 14:20:00,73.15,73.23,73.15,73.23,400.0,59.893,59.9585,59.893,59.9585,400.0
2019-04-24 14:25:00,73.19,73.22,73.19,73.21,300.0,59.9258,59.9503,59.9258,59.9421,300.0
2019-04-24 14:30:00,73.2,73.2,73.2,73.2,100.0,59.934,59.934,59.934,59.934,100.0
2019-04-24 14:35:00,73.23,73.23,73.23,73.23,100.0,59.9585,59.9585,59.9585,59.9585,100.0
2019-04-24 14:40:00,73.27,73.38,73.27,73.38,300.0,59.9913,60.0813,59.9913,60.0813,300.0
2019-04-24 14:45:00,73.38,73.42,73.38,73.4,300.0,60.0813,60.1141,60.0813,60.0977,300.0
2019-04-24 14:50:00,73.36,73.36,73.35,73.35,200.0,60.065,60.065,60.0568,60.0568,200.0
2019-04-24 14:55:00,73.34,73.38,73.34,73.34,600.0,60.0486,60.0813,60.0486,60.0486,600.0
2019-04-24 15:00:00,73.38,73.38,73.38,73.38,300.0,60.0813,60.0813,60.0813,60.0813,300.0
2019-04-24 15:05:00,73.38,73.39,73.38,73.39,200.0,60.0813,60.0895,60.0813,60.0895,200.0
2019-04-24 15:10:00,73.38,73.47,73.38,73.47,200.0,60.0813,60.155,60.0813,60.155,200.0
2019-04-24 15:15:00,73.51,73.55,73.5,73.5,400.0,60.1878,60.2205,60.1796,60.1796,400.0
2019-04-24 15:20:00,73.5,73.53,73.49,73.49,600.0,60.1796,60.2042,60.1714,60.1714,600.0
2019-04-24 15:25:00,73.51,73.51,73.51,73.51,100.0,60.1878,60.1878,60.1878,60.1878,100.0
2019-04-24 15:30:00,73.5,73.5,73.43,73.43,1000.0,60.1796,60.1796,60.1223,60.1223,1000.0
2019-04-24 15:35:00,73.37,73.46,73.37,73.45,700.0,60.0731,60.1468,60.0731,60.1386,700.0
2019-04-24 15:40:00,73.46,73.5,73.41,73.5,1400.0,60.1468,60.1796,60.1059,60.1796,1400.0
2019-04-24 15:45:00,73.52,73.53,73.44,73.5,1900.0,60.196,60.2042,60.1305,60.1796,1900.0
2019-04-24 15:50:00,73.48,73.48,73.4,73.4,1988.0,60.1632,60.1632,60.0977,60.0977,1988.0
2019-04-24 15:55:00,73.43,73.47,73.37,73.47,4491.0,60.1223,60.155,60.0731,60.155,4491.0
2019-04-25 09:30:00,73.04,73.15,73.02,73.14,900.0,59.803,59.893,59.7866,59.8848,900.0
2019-04-25 09:35:00,73.22,73.22,72.99,73.03,1337.0,59.9503,59.9503,59.762,59.7948,1337.0
2019-04-25 09:40:00,73.07,73.28,73.07,73.28,400.0,59.8275,59.9995,59.8275,59.9995,400.0
2019-04-25 09:45:00,73.25,73.25,73.02,73.04,840.0,59.9749,59.9749,59.7866,59.803,840.0
2019-04-25 09:50:00,73.23,73.23,73.08,73.12,1550.0,59.9585,59.9585,59.8357,59.8685,1550.0
2019-04-25 09:55:00,73.23,73.51,73.23,73.51,6572.0,59.9585,60.1878,59.9585,60.1878,6572.0
2019-04-25 10:00:00,73.57,73.6,73.46,73.51,3221.0,60.2369,60.2615,60.1468,60.1878,3221.0
2019-04-25 10:05:00,73.45,73.45,73.3,73.34,2957.0,60.1386,60.1386,60.0158,60.0486,2957.0
2019-04-25 10:10:00,73.25,73.38,73.24,73.3,1008.0,59.9749,60.0813,59.9667,60.0158,1008.0
2019-04-25 10:15:00,73.32,73.48,73.32,73.48,5249.0,60.0322,60.1632,60.0322,60.1632,5249.0
2019-04-25 10:20:00,73.53,73.7,73.52,73.7,6242.0,60.2042,60.3433,60.196,60.3433,6242.0
2019-04-25 10:25:00,73.7,73.7,73.6,73.6,1000.0,60.3433,60.3433,60.2615,60.2615,1000.0
2019-04-25 10:30:00,73.56,73.6,73.46,73.51,780.0,60.2287,60.2615,60.1468,60.1878,780.0
2019-04-25 10:35:00,73.49,73.54,73.49,73.54,518.0,60.1714,60.2123,60.1714,60.2123,518.0
2019-04-25 10:40:00,73.56,73.61,73.56,73.61,435.0,60.2287,60.2697,60.2287,60.2697,435.0
2019-04-25 10:45:00,73.69,73.69,73.68,73.68,200.0,60.3352,60.3352,60.327,60.327,200.0
2019-04-25 10:50:00,73.62,73.62,73.56,73.56,300.0,60.2778,60.2778,60.2287,60.2287,300.0
2019-04-25 10:55:00,73.46,73.47,73.42,73.47,800.0,60.1468,60.155,60.1141,60.155,800.0
2019-04-25 11:00:00,73.5,73.59,73.5,73.57,968.0,60.1796,60.2533,60.1796,60.2369,968.0
2019-04-25 11:05:00,73.48,73.48,73.32,73.39,956.0,60.1632,60.1632,60.0322,60.0895,956.0
2019-04-25 11:10:00,73.4,73.4,73.32,73.32,305.0,60.0977,60.0977,60.0322,60.0322,305.0
2019-04-25 11:15:00,73.32,73.32,73.32,73.32,100.0,60.0322,60.0322,60.0322,60.0322,100.0
2019-04-25 11:20:00,73.35,73.35,73.35,73.35,100.0,60.0568,60.0568,60.0568,60.0568,100.0
2019-04-25 11:25:00,73.38,73.49,73.38,73.49,200.0,60.0813,60.1714,60.0813,60.1714,200.0
2019-04-25 11:30:00,73.49,73.49,73.49,73.49,0.0,60.1714,60.1714,60.1714,60.1714,0.0
2019-04-25 11:35:00,73.73,73.73,73.65,73.65,200.0,60.3679,60.3679,60.3024,60.3024,200.0
2019-04-25 11:40:00,73.66,73.66,73.64,73.66,600.0,60.3106,60.3106,60.2942,60.3106,600.0
2019-04-25 11:45:00,73.67,73.67,73.65,73.65,500.0,60.3188,60.3188,60.3024,60.3024,500.0
2019-04-25 11:50:00,73.58,73.6,73.58,73.6,200.0,60.2451,60.2615,60.2451,60.2615,200.0
2019-04-25 11:55:00,73.48,73.48,73.48,73.48,100.0,60.1632,60.1632,60.1632,60.1632,100.0
2019-04-25 12:00:00,73.52,73.54,73.47,73.48,577.0,60.196,60.2123,60.155,60.1632,577.0
2019-04-25 12:05:00,73.5,73.5,73.49,73.5,502.0,60.1796,60.1796,60.1714,60.1796,502.0
2019-04-25 12:10:00,73.52,73.52,73.52,73.52,291.0,60.196,60.196,60.196,60.196,291.0
2019-04-25 12:15:00,73.5,73.5,73.45,73.45,1819.0,60.1796,60.1796,60.1386,60.1386,1819.0
2019-04-25 12:20:00,73.4,73.42,73.4,73.4,847.0,60.0977,60.1141,60.0977,60.0977,847.0
2019-04-25 12:25:00,73.31,73.44,73.29,73.44,500.0,60.024,60.1305,60.0076,60.1305,500.0
2019-04-25 12:30:00,73.4,73.43,73.4,73.43,200.0,60.0977,60.1223,60.0977,60.1223,200.0
2019-04-25 12:35:00,73.42,73.5,73.42,73.5,400.0,60.1141,60.1796,60.1141,60.1796,400.0
2019-04-25 12:40:00,73.4,73.43,73.4,73.42,627.0,60.0977,60.1223,60.0977,60.1141,627.0
2019-04-25 12:45:00,73.49,73.49,73.49,73.49,300.0,60.1714,60.1714,60.1714,60.1714,300.0
2019-04-25 12:50:00,73.55,73.55,73.55,73.55,100.0,60.2205,60.2205,60.2205,60.2205,100.0
2019-04-25 12:55:00,73.6,73.6,73.6,73.6,100.0,60.2615,60.2615,60.2615,60.2615,100.0
2019-04-25 13:00:00,73.6,73.6,73.58,73.58,317.0,60.2615,60.2615,60.2451,60.2451,317.0
2019-04-25 13:05:00,73.58,73.58,73.58,73.58,0.0,60.2451,60.2451,60.2451,60.2451,0.0
2019-04-25 13:10:00,73.64,73.64,73.64,73.64,100.0,60.2942,60.2942,60.2942,60.2942,100.0
2019-04-25 13:15:00,73.65,73.65,73.65,73.65,100.0,60.3024,60.3024,60.3024,60.3024,100.0
2019-04-25 13:20:00,73.66,73.66,73.66,73.66,100.0,60.3106,60.3106,60.3106,60.3106,100.0
2019-04-25 13:25:00,73.64,73.64,73.64,73.64,100.0,60.2942,60.2942,60.2942,60.2942,100.0
2019-04-25 13:30:00,73.64,73.64,73.61,73.61,200.0,60.2942,60.2942,60.2697,60.2697,200.0
2019-04-25 13:35:00,73.65,73.65,73.65,73.65,100.0,60.3024,60.3024,60.3024,60.3024,100.0
2019-04-25 13:40:00,73.65,73.65,73.65,73.65,0.0,60.3024,60.3024,60.3024,60.3024,0.0
2019-04-25 13:45:00,73.65,73.65,73.65,73.65,0.0,60.3024,60.3024,60.3024,60.3024,0.0
2019-04-25 13:50:00,73.72,73.77,73.72,73.77,200.0,60.3597,60.4007,60.3597,60.4007,200.0
2019-04-25 13:55:00,73.77,73.77,73.77,73.77,0.0,60.4007,60.4007,60.4007,60.4007,0.0
2019-04-25 14:00:00,73.83,73.83,73.78,73.78,400.0,60.4498,60.4498,60.4088,60.4088,400.0
2019-04-25 14:05:00,73.8,73.8,73.8,73.8,100.0,60.4252,60.4252,60.4252,60.4252,100.0
2019-04-25 14:10:00,73.81,73.81,73.73,73.74,1958.0,60.4334,60.4334,60.3679,60.3761,1958.0
2019-04-25 14:15:00,73.71,73.71,73.68,73.68,500.0,60.3515,60.3515,60.327,60.327,500.0
2019-04-25 14:20:00,73.68,73.7,73.65,73.65,3800.0,60.327,60.3433,60.3024,60.3024,3800.0
2019-04-25 14:25:00,73.7,73.74,73.68,73.68,1400.0,60.3433,60.3761,60.327,60.327,1400.0
2019-04-25 14:30:00,73.66,73.68,73.66,73.68,2700.0,60.3106,60.327,60.3106,60.327,2700.0
2019-04-25 14:35:00,73.69,73.77,73.69,73.77,400.0,60.3352,60.4007,60.3352,60.4007,400.0
2019-04-25 14:40:00,73.78,73.78,73.75,73.75,600.0,60.4088,60.4088,60.3843,60.3843,600.0
2019-04-25 14:45:00,73.75,73.75,73.75,73.75,100.0,60.3843,60.3843,60.3843,60.3843,100.0
2019-04-25 14:50:00,73.77,73.77,73.76,73.76,200.0,60.4007,60.4007,60.3925,60.3925,200.0
2019-04-25 14:55:00,73.72,73.73,73.72,73.73,200.0,60.3597,60.3679,60.3597,60.3679,200.0
2019-04-25 15:00:00,73.72,73.74,73.72,73.74,300.0,60.3597,60.3761,60.3597,60.3761,300.0
2019-04-25 15:05:00,73.67,73.67,73.65,73.65,300.0,60.3188,60.3188,60.3024,60.3024,300.0
2019-04-25 15:10:00,73.71,73.72,73.71,73.72,200.0,60.3515,60.3597,60.3515,60.3597,200.0
2019-04-25 15:15:00,73.71,73.77,73.71,73.77,300.0,60.3515,60.4007,60.3515,60.4007,300.0
2019-04-25 15:20:00,73.81,73.81,73.81,73.81,100.0,60.4334,60.4334,60.4334,60.4334,100.0
2019-04-25 15:25:00,73.69,73.71,73.69,73.71,600.0,60.3352,60.3515,60.3352,60.3515,600.0
2019-04-25 15:30:00,73.76,73.81,73.76,73.81,238.0,60.3925,60.4334,60.3925,60.4334,238.0
2019-04-25 15:35:00,73.78,73.82,73.78,73.82,700.0,60.4088,60.4416,60.4088,60.4416,700.0
2019-04-25 15:40:00,73.82,73.82,73.82,73.82,0.0,60.4416,60.4416,60.4416,60.4416,0.0
2019-04-25 15:45:00,73.82,73.82,73.78,73.78,400.0,60.4416,60.4416,60.4088,60.4088,400.0
2019-04-25 15:50:00,73.79,73.82,73.75,73.75,1700.0,60.417,60.4416,60.3843,60.3843,1700.0
2019-04-25 15:55:00,73.77,73.81,73.73,73.77,2714.0,60.4007,60.4334,60.3679,60.4007,2714.0
2019-04-26 09:30:00,74.29,74.29,74.29,74.29,1612.0,60.8264,60.8264,60.8264,60.8264,1612.0
2019-04-26 09:35:00,74.25,74.25,74.13,74.13,400.0,60.7937,60.7937,60.6954,60.6954,400.0
2019-04-26 09:40:00,74.27,74.27,74.27,74.27,100.0,60.81,60.81,60.81,60.81,100.0
2019-04-26 09:45:00,74.57,74.57,74.38,74.38,200.0,61.0557,61.0557,60.9001,60.9001,200.0
2019-04-26 09:50:00,74.07,74.07,73.8,73.8,300.0,60.6463,60.6463,60.4252,60.4252,300.0
2019-04-26 09:55:00,74.23,74.36,74.23,74.24,702.0,60.7773,60.8837,60.7773,60.7855,702.0
2019-04-26 10:00:00,74.33,74.41,74.25,74.41,300.0,60.8592,60.9247,60.7937,60.9247,300.0
2019-04-26 10:05:00,74.53,74.53,74.53,74.53,100.0,61.0229,61.0229,61.0229,61.0229,100.0
2019-04-26 10:10:00,74.51,74.59,74.51,74.59,500.0,61.0065,61.072,61.0065,61.072,500.0
2019-04-26 10:15:00,74.57,74.59,74.57,74.59,200.0,61.0557,61.072,61.0557,61.072,200.0
2019-04-26 10:20:00,74.54,74.6,74.54,74.6,200.0,61.0311,61.0802,61.0311,61.0802,200.0
2019-04-26 10:25:00,74.56,74.56,74.53,74.55,300.0,61.0475,61.0475,61.0229,61.0393,300.0
2019-04-26 10:30:00,74.53,74.62,74.53,74.62,200.0,61.0229,61.0966,61.0229,61.0966,200.0
2019-04-26 10:35:00,74.63,74.71,74.62,74.71,400.0,61.1048,61.1703,61.0966,61.1703,400.0
2019-04-26 10:40:00,74.69,74.69,74.55,74.55,600.0,61.1539,61.1539,61.0393,61.0393,600.0
2019-04-26 10:45:00,74.55,74.61,74.55,74.61,300.0,61.0393,61.0884,61.0393,61.0884,300.0
2019-04-26 10:50:00,74.68,74.75,74.65,74.75,1589.0,61.1457,61.203,61.1212,61.203,1589.0
2019-04-26 10:55:00,74.75,74.75,74.75,74.75,0.0,61.203,61.203,61.203,61.203,0.0
2019-04-26 11:00:00,74.67,74.67,74.67,74.67,100.0,61.1375,61.1375,61.1375,61.1375,100.0
2019-04-26 11:05:00,74.75,74.77,74.75,74.77,200.0,61.203,61.2194,61.203,61.2194,200.0
2019-04-26 11:10:00,74.8,74.81,74.79,74.79,300.0,61.244,61.2522,61.2358,61.2358,300.0
2019-04-26 11:15:00,74.82,74.84,74.76,74.76,600.0,61.2604,61.2767,61.2112,61.2112,600.0
2019-04-26 11:20:00,74.78,74.78,74.76,74.76,300.0,61.2276,61.2276,61.2112,61.2112,300.0
2019-04-26 11:25:00,74.73,74.73,74.7,74.71,300.0,61.1867,61.1867,61.1621,61.1703,300.0
2019-04-26 11:30:00,74.61,74.61,74.59,74.59,300.0,61.0884,61.0884,61.072,61.072,300.0
2019-04-26 11:35:00,74.59,74.59,74.59,74.59,0.0,61.072,61.072,61.072,61.072,0.0
2019-04-26 11:40:00,74.53,74.61,74.53,74.61,300.0,61.0229,61.0884,61.0229,61.0884,300.0
2019-04-26 11:45:00,74.57,74.58,74.56,74.58,500.0,61.0557,61.0639,61.0475,61.0639,500.0
2019-04-26 11:50:00,74.61,74.62,74.61,74.62,1827.0,61.0884,61.0966,61.0884,61.0966,1827.0
2019-04-26 11:55:00,74.6,74.61,74.6,74.61,200.0,61.0802,61.0884,61.0802,61.0884,200.0
2019-04-26 12:00:00,74.57,74.58,74.54,74.54,400.0,61.0557,61.0639,61.0311,61.0311,400.0
2019-04-26 12:05:00,74.57,74.57,74.56,74.56,200.0,61.0557,61.0557,61.0475,61.0475,200.0
2019-04-26 12:10:00,74.56,74.56,74.56,74.56,0.0,61.0475,61.0475,61.0475,61.0475,0.0
2019-04-26 12:15:00,74.61,74.63,74.57,74.63,300.0,61.0884,61.1048,61.0557,61.1048,300.0
2019-04-26 12:20:00,74.63,74.63,74.63,74.63,100.0,61.1048,61.1048,61.1048,61.1048,100.0
2019-04-26 12:25:00,74.65,74.65,74.64,74.64,200.0,61.1212,61.1212,61.113,61.113,200.0
2019-04-26 12:30:00,74.64,74.64,74.64,74.64,0.0,61.113,61.113,61.113,61.113,0.0
2019-04-26 12:35:00,74.63,74.63,74.61,74.61,300.0,61.1048,61.1048,61.0884,61.0884,300.0
2019-04-26 12:40:00,74.62,74.62,74.62,74.62,100.0,61.0966,61.0966,61.0966,61.0966,100.0
2019-04-26 12:45:00,74.58,74.58,74.56,74.56,300.0,61.0639,61.0639,61.0475,61.0475,300.0
2019-04-26 12:50:00,74.55,74.55,74.54,74.54,200.0,61.0393,61.0393,61.0311,61.0311,200.0
2019-04-26 12:55:00,74.59,74.59,74.59,74.59,100.0,61.072,61.072,61.072,61.072,100.0
2019-04-26 13:00:00,74.6,74.6,74.59,74.59,200.0,61.0802,61.0802,61.072,61.072,200.0
2019-04-26 13:05:00,74.62,74.62,74.62,74.62,100.0,61.0966,61.0966,61.0966,61.0966,100.0
2019-04-26 13:10:00,74.58,74.58,74.58,74.58,100.0,61.0639,61.0639,61.0639,61.0639,100.0
2019-04-26 13:15:00,74.58,74.58,74.58,74.58,0.0,61.0639,61.0639,61.0639,61.0639,0.0
2019-04-26 13:20:00,74.58,74.58,74.58,74.58,0.0,61.0639,61.0639,61.0639,61.0639,0.0
2019-04-26 13:25:00,74.61,74.61,74.61,74.61,300.0,61.0884,61.0884,61.0884,61.0884,300.0
2019-04-26 13:30:00,74.65,74.65,74.65,74.65,100.0,61.1212,61.1212,61.1212,61.1212,100.0
2019-04-26 13:35:00,74.56,74.56,74.56,74.56,200.0,61.0475,61.0475,61.0475,61.0475,200.0
2019-04-26 13:40:00,74.59,74.6,74.59,74.6,400.0,61.072,61.0802,61.072,61.0802,400.0
2019-04-26 13:45:00,74.59,74.59,74.59,74.59,100.0,61.072,61.072,61.072,61.072,100.0
2019-04-26 13:50:00,74.54,74.54,74.54,74.54,200.0,61.0311,61.0311,61.0311,61.0311,200.0
2019-04-26 13:55:00,74.55,74.55,74.55,74.55,100.0,61.0393,61.0393,61.0393,61.0393,100.0
2019-04-26 14:00:00,74.5,74.5,74.47,74.47,428.0,60.9984,60.9984,60.9738,60.9738,428.0
2019-04-26 14:05:00,74.5,74.51,74.5,74.51,700.0,60.9984,61.0065,60.9984,61.0065,700.0
2019-04-26 14:10:00,74.53,74.53,74.53,74.53,100.0,61.0229,61.0229,61.0229,61.0229,100.0
2019-04-26 14:15:00,74.5,74.52,74.5,74.52,200.0,60.9984,61.0147,60.9984,61.0147,200.0
2019-04-26 14:20:00,74.52,74.52,74.52,74.52,100.0,61.0147,61.0147,61.0147,61.0147,100.0
2019-04-26 14:25:00,74.47,74.47,74.47,74.47,100.0,60.9738,60.9738,60.9738,60.9738,100.0
2019-04-26 14:30:00,74.44,74.45,74.44,74.45,300.0,60.9492,60.9574,60.9492,60.9574,300.0
2019-04-26 14:35:00,74.45,74.45,74.45,74.45,0.0,60.9574,60.9574,60.9574,60.9574,0.0
2019-04-26 14:40:00,74.45,74.45,74.45,74.45,0.0,60.9574,60.9574,60.9574,60.9574,0.0
2019-04-26 14:45:00,74.45,74.45,74.45,74.45,0.0,60.9574,60.9574,60.9574,60.9574,0.0
2019-04-26 14:50:00,74.53,74.53,74.53,74.53,100.0,61.0229,61.0229,61.0229,61.0229,100.0
2019-04-26 14:55:00,74.52,74.52,74.5,74.5,300.0,61.0147,61.0147,60.9984,60.9984,300.0
2019-04-26 15:00:00,74.53,74.57,74.53,74.57,600.0,61.0229,61.0557,61.0229,61.0557,600.0
2019-04-26 15:05:00,74.58,74.58,74.58,74.58,100.0,61.0639,61.0639,61.0639,61.0639,100.0
2019-04-26 15:10:00,74.57,74.57,74.49,74.49,200.0,61.0557,61.0557,60.9902,60.9902,200.0
2019-04-26 15:15:00,74.5,74.61,74.5,74.6,700.0,60.9984,61.0884,60.9984,61.0802,700.0
2019-04-26 15:20:00,74.52,74.52,74.52,74.52,100.0,61.0147,61.0147,61.0147,61.0147,100.0
2019-04-26 15:25:00,74.55,74.57,74.55,74.56,500.0,61.0393,61.0557,61.0393,61.0475,500.0
2019-04-26 15:30:00,74.58,74.65,74.58,74.65,500.0,61.0639,61.1212,61.0639,61.1212,500.0
2019-04-26 15:35:00,74.62,74.62,74.61,74.62,300.0,61.0966,61.0966,61.0884,61.0966,300.0
2019-04-26 15:40:00,74.61,74.63,74.61,74.63,700.0,61.0884,61.1048,61.0884,61.1048,700.0
2019-04-26 15:45:00,74.65,74.65,74.53,74.53,1400.0,61.1212,61.1212,61.0229,61.0229,1400.0
2019-04-26 15:50:00,74.53,74.53,74.46,74.47,1000.0,61.0229,61.0229,60.9656,60.9738,1000.0
2019-04-26 15:55:00,74.5,74.56,74.45,74.56,2500.0,60.9984,61.0475,60.9574,61.0475,2500.0
2019-04-29 09:30:00,74.27,74.27,74.27,74.27,177.0,60.81,60.81,60.81,60.81,177.0
2019-04-29 09:35:00,74.06,74.2,74.06,74.2,400.0,60.6381,60.7527,60.6381,60.7527,400.0
2019-04-29 09:40:00,74.2,74.2,74.2,74.2,0.0,60.7527,60.7527,60.7527,60.7527,0.0
2019-04-29 09:45:00,74.23,74.23,74.19,74.23,381.0,60.7773,60.7773,60.7445,60.7773,381.0
2019-04-29 09:50:00,74.13,74.25,74.13,74.25,787.0,60.6954,60.7937,60.6954,60.7937,787.0
2019-04-29 09:55:00,74.14,74.19,74.14,74.19,380.0,60.7036,60.7445,60.7036,60.7445,380.0
2019-04-29 10:00:00,74.07,74.07,74.02,74.02,200.0,60.6463,60.6463,60.6053,60.6053,200.0
2019-04-29 10:05:00,73.89,73.99,73.89,73.99,446.0,60.4989,60.5808,60.4989,60.5808,446.0
2019-04-29 10:10:00,74.02,74.02,73.96,73.96,1310.0,60.6053,60.6053,60.5562,60.5562,1310.0
2019-04-29 10:15:00,73.89,73.89,73.78,73.78,500.0,60.4989,60.4989,60.4088,60.4088,500.0
2019-04-29 10:20:00,73.75,73.75,73.57,73.57,1453.0,60.3843,60.3843,60.2369,60.2369,1453.0
2019-04-29 10:25:00,73.56,73.67,73.56,73.67,1374.0,60.2287,60.3188,60.2287,60.3188,1374.0
2019-04-29 10:30:00,73.57,73.58,73.57,73.58,500.0,60.2369,60.2451,60.2369,60.2451,500.0
2019-04-29 10:35:00,73.64,73.71,73.64,73.71,310.0,60.2942,60.3515,60.2942,60.3515,310.0
2019-04-29 10:40:00,73.64,73.66,73.55,73.66,500.0,60.2942,60.3106,60.2205,60.3106,500.0
2019-04-29 10:45:00,73.76,73.76,73.64,73.64,600.0,60.3925,60.3925,60.2942,60.2942,600.0
2019-04-29 10:50:00,73.85,73.85,73.85,73.85,900.0,60.4662,60.4662,60.4662,60.4662,900.0
2019-04-29 10:55:00,73.76,73.81,73.76,73.81,488.0,60.3925,60.4334,60.3925,60.4334,488.0
2019-04-29 11:00:00,73.9,73.9,73.9,73.9,100.0,60.5071,60.5071,60.5071,60.5071,100.0
2019-04-29 11:05:00,73.9,73.9,73.87,73.87,200.0,60.5071,60.5071,60.4825,60.4825,200.0
2019-04-29 11:10:00,73.87,73.87,73.75,73.78,400.0,60.4825,60.4825,60.3843,60.4088,400.0
2019-04-29 11:15:00,73.72,73.83,73.72,73.82,1000.0,60.3597,60.4498,60.3597,60.4416,1000.0
2019-04-29 11:20:00,73.89,73.89,73.87,73.87,300.0,60.4989,60.4989,60.4825,60.4825,300.0
2019-04-29 11:25:00,73.86,73.89,73.86,73.88,377.0,60.4743,60.4989,60.4743,60.4907,377.0
2019-04-29 11:30:00,73.88,73.88,73.88,73.88,0.0,60.4907,60.4907,60.4907,60.4907,0.0
2019-04-29 11:35:00,73.9,73.9,73.78,73.78,200.0,60.5071,60.5071,60.4088,60.4088,200.0
2019-04-29 11:40:00,73.85,73.85,73.85,73.85,100.0,60.4662,60.4662,60.4662,60.4662,100.0
2019-04-29 11:45:00,73.86,73.86,73.83,73.83,600.0,60.4743,60.4743,60.4498,60.4498,600.0
2019-04-29 11:50:00,73.84,73.84,73.8,73.8,200.0,60.458,60.458,60.4252,60.4252,200.0
2019-04-29 11:55:00,73.78,73.78,73.72,73.72,600.0,60.4088,60.4088,60.3597,60.3597,600.0
2019-04-29 12:00:00,73.68,73.7,73.68,73.7,200.0,60.327,60.3433,60.327,60.3433,200.0
2019-04-29 12:05:00,73.72,73.72,73.66,73.7,600.0,60.3597,60.3597,60.3106,60.3433,600.0
2019-04-29 12:10:00,73.71,73.72,73.71,73.72,444.0,60.3515,60.3597,60.3515,60.3597,444.0
2019-04-29 12:15:00,73.81,73.81,73.75,73.75,400.0,60.4334,60.4334,60.3843,60.3843,400.0
2019-04-29 12:20:00,73.77,73.78,73.77,73.78,400.0,60.4007,60.4088,60.4007,60.4088,400.0
2019-04-29 12:25:00,73.77,73.86,73.77,73.86,300.0,60.4007,60.4743,60.4007,60.4743,300.0
2019-04-29 12:30:00,73.84,73.84,73.76,73.76,300.0,60.458,60.458,60.3925,60.3925,300.0
2019-04-29 12:35:00,73.71,73.71,73.71,73.71,100.0,60.3515,60.3515,60.3515,60.3515,100.0
2019-04-29 12:40:00,73.79,73.79,73.77,73.77,200.0,60.417,60.417,60.4007,60.4007,200.0
2019-04-29 12:45:00,73.78,73.78,73.78,73.78,100.0,60.4088,60.4088,60.4088,60.4088,100.0
2019-04-29 12:50:00,73.79,73.83,73.79,73.83,200.0,60.417,60.4498,60.417,60.4498,200.0
2019-04-29 12:55:00,73.8,73.82,73.8,73.82,200.0,60.4252,60.4416,60.4252,60.4416,200.0
2019-04-29 13:00:00,73.72,73.72,73.69,73.7,700.0,60.3597,60.3597,60.3352,60.3433,700.0
2019-04-29 13:05:00,73.71,73.77,73.71,73.77,400.0,60.3515,60.4007,60.3515,60.4007,400.0
2019-04-29 13:10:00,73.78,73.82,73.78,73.82,400.0,60.4088,60.4416,60.4088,60.4416,400.0
2019-04-29 13:15:00,73.79,73.79,73.73,73.77,400.0,60.417,60.417,60.3679,60.4007,400.0
2019-04-29 13:20:00,73.78,73.82,73.78,73.82,400.0,60.4088,60.4416,60.4088,60.4416,400.0
2019-04-29 13:25:00,73.83,73.83,73.83,73.83,100.0,60.4498,60.4498,60.4498,60.4498,100.0
2019-04-29 13:30:00,73.84,73.84,73.83,73.83,200.0,60.458,60.458,60.4498,60.4498,200.0
2019-04-29 13:35:00,73.82,73.82,73.78,73.79,400.0,60.4416,60.4416,60.4088,60.417,400.0
2019-04-29 13:40:00,73.78,73.78,73.71,73.71,300.0,60.4088,60.4088,60.3515,60.3515,300.0
2019-04-29 13:45:00,73.71,73.71,73.71,73.71,0.0,60.3515,60.3515,60.3515,60.3515,0.0
2019-04-29 13:50:00,73.66,73.68,73.64,73.68,700.0,60.3106,60.327,60.2942,60.327,700.0
2019-04-29 13:55:00,73.7,73.7,73.65,73.65,400.0,60.3433,60.3433,60.3024,60.3024,400.0
2019-04-29 14:00:00,73.66,73.67,73.64,73.65,896.0,60.3106,60.3188,60.2942,60.3024,896.0
2019-04-29 14:05:00,73.64,73.7,73.64,73.69,1200.0,60.2942,60.3433,60.2942,60.3352,1200.0
2019-04-29 14:10:00,73.69,73.69,73.61,73.61,300.0,60.3352,60.3352,60.2697,60.2697,300.0
2019-04-29 14:15:00,73.58,73.61,73.56,73.6,1300.0,60.2451,60.2697,60.2287,60.2615,1300.0
2019-04-29 14:20:00,73.55,73.57,73.55,73.57,393.0,60.2205,60.2369,60.2205,60.2369,393.0
2019-04-29 14:25:00,73.56,73.58,73.56,73.58,400.0,60.2287,60.2451,60.2287,60.2451,400.0
2019-04-29 14:30:00,73.56,73.56,73.53,73.56,682.0,60.2287,60.2287,60.2042,60.2287,682.0
2019-04-29 14:35:00,73.58,73.59,73.55,73.55,1000.0,60.2451,60.2533,60.2205,60.2205,1000.0
2019-04-29 14:40:00,73.55,73.55,73.52,73.53,800.0,60.2205,60.2205,60.196,60.2042,800.0
2019-04-29 14:45:00,73.53,73.53,73.46,73.46,200.0,60.2042,60.2042,60.1468,60.1468,200.0
2019-04-29 14:50:00,73.45,73.45,73.41,73.45,943.0,60.1386,60.1386,60.1059,60.1386,943.0
2019-04-29 14:55:00,73.44,73.48,73.44,73.48,200.0,60.1305,60.1632,60.1305,60.1632,200.0
2019-04-29 15:00:00,73.4,73.44,73.4,73.44,622.0,60.0977,60.1305,60.0977,60.1305,622.0
2019-04-29 15:05:00,73.42,73.42,73.38,73.4,424.0,60.1141,60.1141,60.0813,60.0977,424.0
2019-04-29 15:10:00,73.39,73.39,73.34,73.34,600.0,60.0895,60.0895,60.0486,60.0486,600.0
2019-04-29 15:15:00,73.29,73.3,73.29,73.3,619.0,60.0076,60.0158,60.0076,60.0158,619.0
2019-04-29 15:20:00,73.28,73.29,73.2,73.2,426.0,59.9995,60.0076,59.934,59.934,426.0
2019-04-29 15:25:00,73.22,73.22,73.08,73.08,500.0,59.9503,59.9503,59.8357,59.8357,500.0
2019-04-29 15:30:00,73.08,73.13,73.08,73.12,500.0,59.8357,59.8766,59.8357,59.8685,500.0
2019-04-29 15:35:00,73.16,73.16,73.16,73.16,200.0,59.9012,59.9012,59.9012,59.9012,200.0
2019-04-29 15:40:00,73.15,73.15,73.07,73.07,800.0,59.893,59.893,59.8275,59.8275,800.0
2019-04-29 15:45:00,73.04,73.04,72.94,72.95,1200.0,59.803,59.803,59.7211,59.7293,1200.0
2019-04-29 15:50:00,72.94,73.03,72.94,73.03,1968.0,59.7211,59.7948,59.7211,59.7948,1968.0
2019-04-29 15:55:00,73.06,73.1,72.96,73.05,2300.0,59.8193,59.8521,59.7375,59.8111,2300.0
2019-04-30 09:30:00,73.22,73.68,73.22,73.54,498.0,59.9503,60.327,59.9503,60.2123,498.0
2019-04-30 09:35:00,73.41,73.43,72.92,72.92,1260.0,60.1059,60.1223,59.7047,59.7047,1260.0
2019-04-30 09:40:00,73.32,73.32,73.03,73.06,1100.0,60.0322,60.0322,59.7948,59.8193,1100.0
2019-04-30 09:45:00,73.06,73.4,73.03,73.29,1101.0,59.8193,60.0977,59.7948,60.0076,1101.0
2019-04-30 09:50:00,73.28,73.28,72.99,73.17,900.0,59.9995,59.9995,59.762,59.9094,900.0
2019-04-30 09:55:00,73.3,73.42,73.15,73.35,1300.0,60.0158,60.1141,59.893,60.0568,1300.0
2019-04-30 10:00:00,73.42,73.63,73.36,73.63,1800.0,60.1141,60.286,60.065,60.286,1800.0
2019-04-30 10:05:00,73.6,73.92,73.6,73.78,1736.0,60.2615,60.5235,60.2615,60.4088,1736.0
2019-04-30 10:10:00,73.8,74.23,73.8,74.0,1500.0,60.4252,60.7773,60.4252,60.589,1500.0
2019-04-30 10:15:00,73.91,73.91,73.46,73.46,1965.0,60.5153,60.5153,60.1468,60.1468,1965.0
2019-04-30 10:20:00,73.52,73.52,73.52,73.52,100.0,60.196,60.196,60.196,60.196,100.0
2019-04-30 10:25:00,73.35,73.53,73.29,73.53,1310.0,60.0568,60.2042,60.0076,60.2042,1310.0
2019-04-30 10:30:00,73.53,73.58,73.45,73.5,1886.0,60.2042,60.2451,60.1386,60.1796,1886.0
2019-04-30 10:35:00,73.63,73.63,73.48,73.49,900.0,60.286,60.286,60.1632,60.1714,900.0
2019-04-30 10:40:00,73.45,73.45,73.23,73.3,1875.0,60.1386,60.1386,59.9585,60.0158,1875.0
2019-04-30 10:45:00,73.32,73.75,73.29,73.75,1223.0,60.0322,60.3843,60.0076,60.3843,1223.0
2019-04-30 10:50:00,73.79,73.89,73.77,73.89,700.0,60.417,60.4989,60.4007,60.4989,700.0
2019-04-30 10:55:00,73.97,74.0,73.93,73.93,889.0,60.5644,60.589,60.5317,60.5317,889.0
2019-04-30 11:00:00,73.96,74.16,73.96,74.07,700.0,60.5562,60.72,60.5562,60.6463,700.0
2019-04-30 11:05:00,74.08,74.14,74.08,74.14,1782.0,60.6545,60.7036,60.6545,60.7036,1782.0
2019-04-30 11:10:00,74.11,74.11,74.02,74.05,2097.0,60.679,60.679,60.6053,60.6299,2097.0
2019-04-30 11:15:00,74.1,74.18,74.09,74.16,1584.0,60.6708,60.7364,60.6627,60.72,1584.0
2019-04-30 11:20:00,74.1,74.16,74.1,74.16,1354.0,60.6708,60.72,60.6708,60.72,1354.0
2019-04-30 11:25:00,74.22,74.33,74.2,74.22,1301.0,60.7691,60.8592,60.7527,60.7691,1301.0
2019-04-30 11:30:00,74.15,74.31,74.13,74.29,966.0,60.7118,60.8428,60.6954,60.8264,966.0
2019-04-30 11:35:00,74.38,74.54,74.38,74.5,1171.0,60.9001,61.0311,60.9001,60.9984,1171.0
2019-04-30 11:40:00,74.44,74.5,74.44,74.48,577.0,60.9492,60.9984,60.9492,60.982,577.0
2019-04-30 11:45:00,74.49,74.61,74.49,74.61,1100.0,60.9902,61.0884,60.9902,61.0884,1100.0
2019-04-30 11:50:00,74.64,74.76,74.64,74.76,2694.0,61.113,61.2112,61.113,61.2112,2694.0
2019-04-30 11:55:00,74.83,74.85,74.81,74.81,600.0,61.2686,61.2849,61.2522,61.2522,600.0
2019-04-30 12:00:00,74.82,74.84,74.74,74.74,800.0,61.2604,61.2767,61.1949,61.1949,800.0
2019-04-30 12:05:00,74.69,74.72,74.53,74.57,1600.0,61.1539,61.1785,61.0229,61.0557,1600.0
2019-04-30 12:10:00,74.49,74.49,74.25,74.3,1472.0,60.9902,60.9902,60.7937,60.8346,1472.0
2019-04-30 12:15:00,74.33,74.34,74.22,74.34,2656.0,60.8592,60.8674,60.7691,60.8674,2656.0
2019-04-30 12:20:00,74.42,74.46,74.38,74.44,800.0,60.9329,60.9656,60.9001,60.9492,800.0
2019-04-30 12:25:00,74.45,74.66,74.45,74.65,4301.0,60.9574,61.1294,60.9574,61.1212,4301.0
2019-04-30 12:30:00,74.68,74.68,74.63,74.65,5003.0,61.1457,61.1457,61.1048,61.1212,5003.0
2019-04-30 12:35:00,74.67,74.67,74.64,74.64,2600.0,61.1375,61.1375,61.113,61.113,2600.0
2019-04-30 12:40:00,74.63,74.66,74.63,74.66,700.0,61.1048,61.1294,61.1048,61.1294,700.0
2019-04-30 12:45:00,74.61,74.61,74.49,74.5,855.0,61.0884,61.0884,60.9902,60.9984,855.0
2019-04-30 12:50:00,74.57,74.57,74.51,74.53,500.0,61.0557,61.0557,61.0065,61.0229,500.0
2019-04-30 12:55:00,74.52,74.54,74.3,74.34,5800.0,61.0147,61.0311,60.8346,60.8674,5800.0
2019-04-30 13:00:00,74.34,74.46,74.34,74.46,600.0,60.8674,60.9656,60.8674,60.9656,600.0
2019-04-30 13:05:00,74.49,74.49,74.45,74.49,872.0,60.9902,60.9902,60.9574,60.9902,872.0
2019-04-30 13:10:00,74.49,74.59,74.48,74.59,1372.0,60.9902,61.072,60.982,61.072,1372.0
2019-04-30 13:15:00,74.59,74.66,74.59,74.66,458.0,61.072,61.1294,61.072,61.1294,458.0
2019-04-30 13:20:00,74.7,74.84,74.7,74.72,3419.0,61.1621,61.2767,61.1621,61.1785,3419.0
2019-04-30 13:25:00,74.77,74.81,74.72,74.79,1005.0,61.2194,61.2522,61.1785,61.2358,1005.0
2019-04-30 13:30:00,74.77,74.77,74.53,74.53,1189.0,61.2194,61.2194,61.0229,61.0229,1189.0
2019-04-30 13:35:00,74.49,74.55,74.49,74.54,996.0,60.9902,61.0393,60.9902,61.0311,996.0
2019-04-30 13:40:00,74.56,74.73,74.56,74.73,800.0,61.0475,61.1867,61.0475,61.1867,800.0
2019-04-30 13:45:00,74.72,74.86,74.65,74.86,945.0,61.1785,61.2931,61.1212,61.2931,945.0
2019-04-30 13:50:00,74.95,74.95,74.89,74.91,2200.0,61.3668,61.3668,61.3177,61.3341,2200.0
2019-04-30 13:55:00,74.91,74.96,74.91,74.96,2733.0,61.3341,61.375,61.3341,61.375,2733.0
2019-04-30 14:00:00,74.95,74.97,74.92,74.95,1000.0,61.3668,61.3832,61.3422,61.3668,1000.0
2019-04-30 14:05:00,74.91,74.95,74.56,74.56,3018.0,61.3341,61.3668,61.0475,61.0475,3018.0
2019-04-30 14:10:00,74.56,74.56,74.4,74.41,3866.0,61.0475,61.0475,60.9165,60.9247,3866.0
2019-04-30 14:15:00,74.49,74.56,74.44,74.44,1409.0,60.9902,61.0475,60.9492,60.9492,1409.0
2019-04-30 14:20:00,74.52,74.66,74.5,74.63,800.0,61.0147,61.1294,60.9984,61.1048,800.0
2019-04-30 14:25:00,74.61,74.66,74.6,74.63,1600.0,61.0884,61.1294,61.0802,61.1048,1600.0
2019-04-30 14:30:00,74.62,74.68,74.55,74.58,1100.0,61.0966,61.1457,61.0393,61.0639,1100.0
2019-04-30 14:35:00,74.61,74.76,74.61,74.74,1614.0,61.0884,61.2112,61.0884,61.1949,1614.0
2019-04-30 14:40:00,74.75,74.93,74.75,74.93,1613.0,61.203,61.3504,61.203,61.3504,1613.0
2019-04-30 14:45:00,74.93,74.93,74.83,74.84,1404.0,61.3504,61.3504,61.2686,61.2767,1404.0
2019-04-30 14:50:00,74.69,74.77,74.69,74.77,953.0,61.1539,61.2194,61.1539,61.2194,953.0
2019-04-30 14:55:00,74.77,74.86,74.71,74.83,1657.0,61.2194,61.2931,61.1703,61.2686,1657.0
2019-04-30 15:00:00,74.8,74.8,74.64,74.64,1100.0,61.244,61.244,61.113,61.113,1100.0
2019-04-30 15:05:00,74.53,74.53,74.21,74.24,7953.0,61.0229,61.0229,60.7609,60.7855,7953.0
2019-04-30 15:10:00,74.22,74.35,74.22,74.29,3125.0,60.7691,60.8755,60.7691,60.8264,3125.0
2019-04-30 15:15:00,74.29,74.33,74.25,74.29,2194.0,60.8264,60.8592,60.7937,60.8264,2194.0
2019-04-30 15:20:00,74.33,74.48,74.33,74.41,2407.0,60.8592,60.982,60.8592,60.9247,2407.0
2019-04-30 15:25:00,74.44,74.45,74.39,74.39,973.0,60.9492,60.9574,60.9083,60.9083,973.0
2019-04-30 15:30:00,74.43,74.43,74.39,74.39,1099.0,60.941,60.941,60.9083,60.9083,1099.0
2019-04-30 15:35:00,74.42,74.44,74.37,74.38,2942.0,60.9329,60.9492,60.8919,60.9001,2942.0
2019-04-30 15:40:00,74.38,74.39,74.34,74.37,3193.0,60.9001,60.9083,60.8674,60.8919,3193.0
2019-04-30 15:45:00,74.38,74.46,74.37,74.43,3701.0,60.9001,60.9656,60.8919,60.941,3701.0
2019-04-30 15:50:00,74.43,74.43,74.35,74.4,3508.0,60.941,60.941,60.8755,60.9165,3508.0
2019-04-30 15:55:00,74.41,74.62,74.41,74.62,6198.0,60.9247,61.0966,60.9247,61.0966,6198.0
2019-05-01 09:30:00,74.84,74.84,74.66,74.71,748.0,61.2767,61.2767,61.1294,61.1703,748.0
2019-05-01 09:35:00,74.84,74.84,74.43,74.71,3052.0,61.2767,61.2767,60.941,61.1703,3052.0
2019-05-01 09:40:00,74.73,74.83,74.73,74.82,496.0,61.1867,61.2686,61.1867,61.2604,496.0
2019-05-01 09:45:00,74.77,74.86,74.69,74.86,1090.0,61.2194,61.2931,61.1539,61.2931,1090.0
2019-05-01 09:50:00,74.9,74.9,74.88,74.88,873.0,61.3259,61.3259,61.3095,61.3095,873.0
2019-05-01 09:55:00,74.88,75.11,74.88,75.09,1653.0,61.3095,61.4978,61.3095,61.4814,1653.0
2019-05-01 10:00:00,75.08,75.5,75.08,75.47,2989.0,61.4732,61.8171,61.4732,61.7926,2989.0
2019-05-01 10:05:00,75.54,75.61,75.49,75.59,1845.0,61.8499,61.9072,61.8089,61.8908,1845.0
2019-05-01 10:10:00,75.66,75.68,75.56,75.56,749.0,61.9481,61.9645,61.8663,61.8663,749.0
2019-05-01 10:15:00,75.55,75.63,75.55,75.55,600.0,61.8581,61.9236,61.8581,61.8581,600.0
2019-05-01 10:20:00,75.61,75.63,75.44,75.44,1586.0,61.9072,61.9236,61.768,61.768,1586.0
2019-05-01 10:25:00,75.43,75.44,75.43,75.44,665.0,61.7598,61.768,61.7598,61.768,665.0
2019-05-01 10:30:00,75.46,75.47,75.28,75.28,1123.0,61.7844,61.7926,61.637,61.637,1123.0
2019-05-01 10:35:00,75.3,75.43,75.3,75.43,1361.0,61.6534,61.7598,61.6534,61.7598,1361.0
2019-05-01 10:40:00,75.43,75.43,75.25,75.34,1623.0,61.7598,61.7598,61.6124,61.6861,1623.0
2019-05-01 10:45:00,75.25,75.25,75.21,75.23,747.0,61.6124,61.6124,61.5797,61.5961,747.0
2019-05-01 10:50:00,75.22,75.22,75.12,75.12,441.0,61.5879,61.5879,61.506,61.506,441.0
2019-05-01 10:55:00,75.14,75.17,75.14,75.17,364.0,61.5224,61.5469,61.5224,61.5469,364.0
2019-05-01 11:00:00,75.13,75.13,75.04,75.09,400.0,61.5142,61.5142,61.4405,61.4814,400.0
2019-05-01 11:05:00,75.12,75.12,75.08,75.08,360.0,61.506,61.506,61.4732,61.4732,360.0
2019-05-01 11:10:00,75.13,75.15,75.12,75.15,698.0,61.5142,61.5306,61.506,61.5306,698.0
2019-05-01 11:15:00,75.2,75.2,75.14,75.14,400.0,61.5715,61.5715,61.5224,61.5224,400.0
2019-05-01 11:20:00,75.14,75.15,75.12,75.15,540.0,61.5224,61.5306,61.506,61.5306,540.0
2019-05-01 11:25:00,75.09,75.09,75.09,75.09,100.0,61.4814,61.4814,61.4814,61.4814,100.0
2019-05-01 11:30:00,75.05,75.05,74.97,74.97,2300.0,61.4487,61.4487,61.3832,61.3832,2300.0
2019-05-01 11:35:00,74.96,74.98,74.96,74.98,502.0,61.375,61.3914,61.375,61.3914,502.0
2019-05-01 11:40:00,75.08,75.08,75.08,75.08,100.0,61.4732,61.4732,61.4732,61.4732,100.0
2019-05-01 11:45:00,75.09,75.09,75.06,75.08,845.0,61.4814,61.4814,61.4569,61.4732,845.0
2019-05-01 11:50:00,75.16,75.31,75.16,75.31,466.0,61.5387,61.6616,61.5387,61.6616,466.0
2019-05-01 11:55:00,75.35,75.35,75.28,75.28,300.0,61.6943,61.6943,61.637,61.637,300.0
2019-05-01 12:00:00,75.25,75.25,75.25,75.25,100.0,61.6124,61.6124,61.6124,61.6124,100.0
2019-05-01 12:05:00,75.29,75.31,75.22,75.25,1000.0,61.6452,61.6616,61.5879,61.6124,1000.0
2019-05-01 12:10:00,75.25,75.25,75.22,75.23,337.0,61.6124,61.6124,61.5879,61.5961,337.0
2019-05-01 12:15:00,75.25,75.36,75.25,75.34,2048.0,61.6124,61.7025,61.6124,61.6861,2048.0
2019-05-01 12:20:00,75.33,75.46,75.33,75.45,857.0,61.6779,61.7844,61.6779,61.7762,857.0
2019-05-01 12:25:00,75.44,75.52,75.44,75.52,854.0,61.768,61.8335,61.768,61.8335,854.0
2019-05-01 12:30:00,75.5,75.5,75.45,75.46,364.0,61.8171,61.8171,61.7762,61.7844,364.0
2019-05-01 12:35:00,75.49,75.5,75.46,75.47,750.0,61.8089,61.8171,61.7844,61.7926,750.0
2019-05-01 12:40:00,75.47,75.47,75.45,75.45,456.0,61.7926,61.7926,61.7762,61.7762,456.0
2019-05-01 12:45:00,75.42,75.46,75.42,75.46,400.0,61.7516,61.7844,61.7516,61.7844,400.0
2019-05-01 12:50:00,75.47,75.54,75.47,75.51,662.0,61.7926,61.8499,61.7926,61.8253,662.0
2019-05-01 12:55:00,75.51,75.57,75.51,75.57,200.0,61.8253,61.8744,61.8253,61.8744,200.0
2019-05-01 13:00:00,75.64,75.65,75.59,75.59,600.0,61.9318,61.9399,61.8908,61.8908,600.0
2019-05-01 13:05:00,75.53,75.55,75.5,75.5,300.0,61.8417,61.8581,61.8171,61.8171,300.0
2019-05-01 13:10:00,75.49,75.51,75.49,75.51,200.0,61.8089,61.8253,61.8089,61.8253,200.0
2019-05-01 13:15:00,75.57,75.57,75.54,75.54,200.0,61.8744,61.8744,61.8499,61.8499,200.0
2019-05-01 13:20:00,75.58,75.64,75.58,75.61,736.0,61.8826,61.9318,61.8826,61.9072,736.0
2019-05-01 13:25:00,75.57,75.64,75.57,75.64,4287.0,61.8744,61.9318,61.8744,61.9318,4287.0
2019-05-01 13:30:00,75.7,75.72,75.7,75.71,2285.0,61.9809,61.9973,61.9809,61.9891,2285.0
2019-05-01 13:35:00,75.72,75.77,75.72,75.77,800.0,61.9973,62.0382,61.9973,62.0382,800.0
2019-05-01 13:40:00,75.73,75.73,75.6,75.6,955.0,62.0054,62.0054,61.899,61.899,955.0
2019-05-01 13:45:00,75.65,75.74,75.65,75.74,300.0,61.9399,62.0136,61.9399,62.0136,300.0
2019-05-01 13:50:00,75.76,75.76,75.75,75.76,633.0,62.03,62.03,62.0218,62.03,633.0
2019-05-01 13:55:00,75.78,75.78,75.72,75.75,1361.0,62.0464,62.0464,61.9973,62.0218,1361.0
2019-05-01 14:00:00,75.69,75.79,75.69,75.79,1937.0,61.9727,62.0546,61.9727,62.0546,1937.0
2019-05-01 14:05:00,75.9,75.99,75.89,75.89,762.0,62.1446,62.2183,62.1364,62.1364,762.0
2019-05-01 14:10:00,75.87,75.87,75.79,75.85,995.0,62.1201,62.1201,62.0546,62.1037,995.0
2019-05-01 14:15:00,75.87,75.87,75.8,75.84,1576.0,62.1201,62.1201,62.0628,62.0955,1576.0
2019-05-01 14:20:00,75.82,75.82,75.82,75.82,342.0,62.0791,62.0791,62.0791,62.0791,342.0
2019-05-01 14:25:00,75.73,75.82,75.73,75.82,18336.0,62.0054,62.0791,62.0054,62.0791,18336.0
2019-05-01 14:30:00,75.8,75.81,75.6,75.62,5679.0,62.0628,62.0709,61.899,61.9154,5679.0
2019-05-01 14:35:00,75.57,75.57,74.8,74.8,964.0,61.8744,61.8744,61.244,61.244,964.0
2019-05-01 14:40:00,74.79,74.83,74.76,74.83,449.0,61.2358,61.2686,61.2112,61.2686,449.0
2019-05-01 14:45:00,74.88,74.9,74.8,74.86,631.0,61.3095,61.3259,61.244,61.2931,631.0
2019-05-01 14:50:00,74.81,74.81,74.68,74.74,1916.0,61.2522,61.2522,61.1457,61.1949,1916.0
2019-05-01 14:55:00,74.61,74.65,74.61,74.62,700.0,61.0884,61.1212,61.0884,61.0966,700.0
2019-05-01 15:00:00,74.63,74.65,74.51,74.51,872.0,61.1048,61.1212,61.0065,61.0065,872.0
2019-05-01 15:05:00,74.6,74.76,74.57,74.76,935.0,61.0802,61.2112,61.0557,61.2112,935.0
2019-05-01 15:10:00,74.78,74.78,74.78,74.78,100.0,61.2276,61.2276,61.2276,61.2276,100.0
2019-05-01 15:15:00,74.84,74.95,74.84,74.95,300.0,61.2767,61.3668,61.2767,61.3668,300.0
2019-05-01 15:20:00,74.96,74.96,74.92,74.92,451.0,61.375,61.375,61.3422,61.3422,451.0
2019-05-01 15:25:00,74.83,74.91,74.82,74.91,990.0,61.2686,61.3341,61.2604,61.3341,990.0
2019-05-01 15:30:00,74.91,74.91,74.83,74.87,1004.0,61.3341,61.3341,61.2686,61.3013,1004.0
2019-05-01 15:35:00,74.92,75.01,74.91,75.01,1501.0,61.3422,61.4159,61.3341,61.4159,1501.0
2019-05-01 15:40:00,74.91,74.99,74.89,74.99,604.0,61.3341,61.3996,61.3177,61.3996,604.0
2019-05-01 15:45:00,75.0,75.02,74.94,75.02,2765.0,61.4077,61.4241,61.3586,61.4241,2765.0
2019-05-01 15:50:00,74.99,75.02,74.79,74.79,2155.0,61.3996,61.4241,61.2358,61.2358,2155.0
2019-05-01 15:55:00,74.8,74.94,74.8,74.85,3963.0,61.244,61.3586,61.244,61.2849,3963.0
2019-05-02 09:30:00,74.81,75.27,74.81,75.27,1100.0,61.2522,61.6288,61.2522,61.6288,1100.0
2019-05-02 09:35:00,75.53,75.53,75.53,75.53,120.0,61.8417,61.8417,61.8417,61.8417,120.0
2019-05-02 09:40:00,75.47,75.5,75.47,75.5,400.0,61.7926,61.8171,61.7926,61.8171,400.0
2019-05-02 09:45:00,75.57,75.57,75.57,75.57,100.0,61.8744,61.8744,61.8744,61.8744,100.0
2019-05-02 09:50:00,75.47,75.58,75.47,75.52,600.0,61.7926,61.8826,61.7926,61.8335,600.0
2019-05-02 09:55:00,75.38,75.4,75.38,75.4,300.0,61.7189,61.7353,61.7189,61.7353,300.0
2019-05-02 10:00:00,75.41,75.41,75.33,75.38,500.0,61.7434,61.7434,61.6779,61.7189,500.0
2019-05-02 10:05:00,75.35,75.35,75.2,75.2,200.0,61.6943,61.6943,61.5715,61.5715,200.0
2019-05-02 10:10:00,75.23,75.38,75.22,75.38,300.0,61.5961,61.7189,61.5879,61.7189,300.0
2019-05-02 10:15:00,75.24,75.37,75.2,75.37,900.0,61.6042,61.7107,61.5715,61.7107,900.0
2019-05-02 10:20:00,75.26,75.26,75.21,75.21,200.0,61.6206,61.6206,61.5797,61.5797,200.0
2019-05-02 10:25:00,75.17,75.17,75.16,75.16,200.0,61.5469,61.5469,61.5387,61.5387,200.0
2019-05-02 10:30:00,75.15,75.21,75.09,75.09,500.0,61.5306,61.5797,61.4814,61.4814,500.0
2019-05-02 10:35:00,75.19,75.32,75.17,75.32,400.0,61.5633,61.6697,61.5469,61.6697,400.0
2019-05-02 10:40:00,75.23,75.23,75.19,75.19,600.0,61.5961,61.5961,61.5633,61.5633,600.0
2019-05-02 10:45:00,75.24,75.28,75.23,75.28,500.0,61.6042,61.637,61.5961,61.637,500.0
2019-05-02 10:50:00,75.24,75.25,75.24,75.25,300.0,61.6042,61.6124,61.6042,61.6124,300.0
2019-05-02 10:55:00,75.28,75.34,75.26,75.26,500.0,61.637,61.6861,61.6206,61.6206,500.0
2019-05-02 11:00:00,75.22,75.22,75.17,75.17,200.0,61.5879,61.5879,61.5469,61.5469,200.0
2019-05-02 11:05:00,75.16,75.16,74.83,74.83,900.0,61.5387,61.5387,61.2686,61.2686,900.0
2019-05-02 11:10:00,74.9,74.9,74.8,74.8,500.0,61.3259,61.3259,61.244,61.244,500.0
2019-05-02 11:15:00,74.81,74.89,74.81,74.89,500.0,61.2522,61.3177,61.2522,61.3177,500.0
2019-05-02 11:20:00,74.83,74.93,74.83,74.86,500.0,61.2686,61.3504,61.2686,61.2931,500.0
2019-05-02 11:25:00,74.86,74.86,74.84,74.84,200.0,61.2931,61.2931,61.2767,61.2767,200.0
2019-05-02 11:30:00,74.84,74.84,74.84,74.84,0.0,61.2767,61.2767,61.2767,61.2767,0.0
2019-05-02 11:35:00,74.95,74.95,74.95,74.95,100.0,61.3668,61.3668,61.3668,61.3668,100.0
2019-05-02 11:40:00,74.94,75.18,74.94,75.08,500.0,61.3586,61.5551,61.3586,61.4732,500.0
2019-05-02 11:45:00,75.03,75.03,74.96,74.96,300.0,61.4323,61.4323,61.375,61.375,300.0
2019-05-02 11:50:00,74.95,74.97,74.92,74.92,300.0,61.3668,61.3832,61.3422,61.3422,300.0
2019-05-02 11:55:00,75.0,75.07,75.0,75.07,300.0,61.4077,61.4651,61.4077,61.4651,300.0
2019-05-02 12:00:00,74.98,74.99,74.98,74.99,200.0,61.3914,61.3996,61.3914,61.3996,200.0
2019-05-02 12:05:00,74.99,74.99,74.99,74.99,300.0,61.3996,61.3996,61.3996,61.3996,300.0
2019-05-02 12:10:00,74.97,74.97,74.93,74.93,200.0,61.3832,61.3832,61.3504,61.3504,200.0
2019-05-02 12:15:00,74.99,75.09,74.99,75.09,500.0,61.3996,61.4814,61.3996,61.4814,500.0
2019-05-02 12:20:00,75.19,75.19,75.19,75.19,200.0,61.5633,61.5633,61.5633,61.5633,200.0
2019-05-02 12:25:00,75.19,75.19,75.12,75.12,300.0,61.5633,61.5633,61.506,61.506,300.0
2019-05-02 12:30:00,75.17,75.18,75.17,75.17,400.0,61.5469,61.5551,61.5469,61.5469,400.0
2019-05-02 12:35:00,75.24,75.28,75.23,75.23,300.0,61.6042,61.637,61.5961,61.5961,300.0
2019-05-02 12:40:00,75.22,75.22,75.15,75.17,500.0,61.5879,61.5879,61.5306,61.5469,500.0
2019-05-02 12:45:00,75.13,75.16,75.13,75.13,300.0,61.5142,61.5387,61.5142,61.5142,300.0
2019-05-02 12:50:00,75.14,75.25,75.14,75.23,1000.0,61.5224,61.6124,61.5224,61.5961,1000.0
2019-05-02 12:55:00,75.21,75.24,75.21,75.24,300.0,61.5797,61.6042,61.5797,61.6042,300.0
2019-05-02 13:00:00,75.19,75.19,75.06,75.06,400.0,61.5633,61.5633,61.4569,61.4569,400.0
2019-05-02 13:05:00,75.12,75.18,75.11,75.17,600.0,61.506,61.5551,61.4978,61.5469,600.0
2019-05-02 13:10:00,75.24,75.24,75.22,75.22,400.0,61.6042,61.6042,61.5879,61.5879,400.0
2019-05-02 13:15:00,75.18,75.19,75.14,75.19,761.0,61.5551,61.5633,61.5224,61.5633,761.0
2019-05-02 13:20:00,75.17,75.18,75.14,75.16,600.0,61.5469,61.5551,61.5224,61.5387,600.0
2019-05-02 13:25:00,75.16,75.19,75.13,75.19,400.0,61.5387,61.5633,61.5142,61.5633,400.0
2019-05-02 13:30:00,75.13,75.21,75.13,75.21,477.0,61.5142,61.5797,61.5142,61.5797,477.0
2019-05-02 13:35:00,75.25,75.29,75.23,75.29,700.0,61.6124,61.6452,61.5961,61.6452,700.0
2019-05-02 13:40:00,75.31,75.32,75.28,75.28,400.0,61.6616,61.6697,61.637,61.637,400.0
2019-05-02 13:45:00,75.26,75.29,75.23,75.29,1304.0,61.6206,61.6452,61.5961,61.6452,1304.0
2019-05-02 13:50:00,75.31,75.34,75.29,75.29,800.0,61.6616,61.6861,61.6452,61.6452,800.0
2019-05-02 13:55:00,75.3,75.34,75.3,75.34,400.0,61.6534,61.6861,61.6534,61.6861,400.0
2019-05-02 14:00:00,75.37,75.37,75.33,75.33,400.0,61.7107,61.7107,61.6779,61.6779,400.0
2019-05-02 14:05:00,75.26,75.26,75.23,75.23,700.0,61.6206,61.6206,61.5961,61.5961,700.0
2019-05-02 14:10:00,75.2,75.24,75.18,75.24,1000.0,61.5715,61.6042,61.5551,61.6042,1000.0
2019-05-02 14:15:00,75.16,75.2,75.14,75.2,700.0,61.5387,61.5715,61.5224,61.5715,700.0
2019-05-02 14:20:00,75.15,75.2,75.15,75.15,600.0,61.5306,61.5715,61.5306,61.5306,600.0
2019-05-02 14:25:00,75.17,75.18,75.13,75.14,1000.0,61.5469,61.5551,61.5142,61.5224,1000.0
2019-05-02 14:30:00,75.14,75.22,75.14,75.2,400.0,61.5224,61.5879,61.5224,61.5715,400.0
2019-05-02 14:35:00,75.25,75.27,75.23,75.23,400.0,61.6124,61.6288,61.5961,61.5961,400.0
2019-05-02 14:40:00,75.25,75.25,75.19,75.23,800.0,61.6124,61.6124,61.5633,61.5961,800.0
2019-05-02 14:45:00,75.23,75.26,75.19,75.19,800.0,61.5961,61.6206,61.5633,61.5633,800.0
2019-05-02 14:50:00,75.11,75.24,75.11,75.24,315.0,61.4978,61.6042,61.4978,61.6042,315.0
2019-05-02 14:55:00,75.27,75.27,75.27,75.27,300.0,61.6288,61.6288,61.6288,61.6288,300.0
2019-05-02 15:00:00,75.34,75.34,75.26,75.26,600.0,61.6861,61.6861,61.6206,61.6206,600.0
2019-05-02 15:05:00,75.36,75.36,75.33,75.33,200.0,61.7025,61.7025,61.6779,61.6779,200.0
2019-05-02 15:10:00,75.31,75.32,75.31,75.31,400.0,61.6616,61.6697,61.6616,61.6616,400.0
2019-05-02 15:15:00,75.28,75.3,75.28,75.3,757.0,61.637,61.6534,61.637,61.6534,757.0
2019-05-02 15:20:00,75.37,75.38,75.34,75.38,600.0,61.7107,61.7189,61.6861,61.7189,600.0
2019-05-02 15:25:00,75.37,75.41,75.37,75.41,400.0,61.7107,61.7434,61.7107,61.7434,400.0
2019-05-02 15:30:00,75.33,75.52,75.33,75.49,1084.0,61.6779,61.8335,61.6779,61.8089,1084.0
2019-05-02 15:35:00,75.49,75.55,75.49,75.55,767.0,61.8089,61.8581,61.8089,61.8581,767.0
2019-05-02 15:40:00,75.44,75.44,75.4,75.41,700.0,61.768,61.768,61.7353,61.7434,700.0
2019-05-02 15:45:00,75.4,75.4,75.3,75.35,1300.0,61.7353,61.7353,61.6534,61.6943,1300.0
2019-05-02 15:50:00,75.39,75.4,75.32,75.34,2100.0,61.7271,61.7353,61.6697,61.6861,2100.0
2019-05-02 15:55:00,75.38,75.4,75.25,75.32,2600.0,61.7189,61.7353,61.6124,61.6697,2600.0
2019-05-03 09:30:00,75.58,75.58,75.58,75.58,100.0,61.8826,61.8826,61.8826,61.8826,100.0
2019-05-03 09:35:00,75.64,75.64,75.57,75.57,200.0,61.9318,61.9318,61.8744,61.8744,200.0
2019-05-03 09:40:00,75.44,75.57,75.42,75.57,1500.0,61.768,61.8744,61.7516,61.8744,1500.0
2019-05-03 09:45:00,75.56,75.6,75.56,75.6,300.0,61.8663,61.899,61.8663,61.899,300.0
2019-05-03 09:50:00,75.61,75.61,75.61,75.61,100.0,61.9072,61.9072,61.9072,61.9072,100.0
2019-05-03 09:55:00,75.61,75.61,75.53,75.53,200.0,61.9072,61.9072,61.8417,61.8417,200.0
2019-05-03 10:00:00,75.61,75.61,75.55,75.55,200.0,61.9072,61.9072,61.8581,61.8581,200.0
2019-05-03 10:05:00,75.55,75.64,75.55,75.64,600.0,61.8581,61.9318,61.8581,61.9318,600.0
2019-05-03 10:10:00,75.64,75.64,75.58,75.58,400.0,61.9318,61.9318,61.8826,61.8826,400.0
2019-05-03 10:15:00,75.74,75.74,75.74,75.74,100.0,62.0136,62.0136,62.0136,62.0136,100.0
2019-05-03 10:20:00,75.61,75.62,75.52,75.52,300.0,61.9072,61.9154,61.8335,61.8335,300.0
2019-05-03 10:25:00,75.51,75.55,75.51,75.55,200.0,61.8253,61.8581,61.8253,61.8581,200.0
2019-05-03 10:30:00,75.5,75.5,75.46,75.46,200.0,61.8171,61.8171,61.7844,61.7844,200.0
2019-05-03 10:35:00,75.49,75.51,75.49,75.51,200.0,61.8089,61.8253,61.8089,61.8253,200.0
2019-05-03 10:40:00,75.59,75.59,75.58,75.58,200.0,61.8908,61.8908,61.8826,61.8826,200.0
2019-05-03 10:45:00,75.64,75.67,75.64,75.64,300.0,61.9318,61.9563,61.9318,61.9318,300.0
2019-05-03 10:50:00,75.71,75.75,75.71,75.74,300.0,61.9891,62.0218,61.9891,62.0136,300.0
2019-05-03 10:55:00,75.76,75.83,75.76,75.79,1200.0,62.03,62.0873,62.03,62.0546,1200.0
2019-05-03 11:00:00,75.77,75.8,75.77,75.8,300.0,62.0382,62.0628,62.0382,62.0628,300.0
2019-05-03 11:05:00,75.86,75.86,75.86,75.86,100.0,62.1119,62.1119,62.1119,62.1119,100.0
2019-05-03 11:10:00,75.84,75.84,75.83,75.83,200.0,62.0955,62.0955,62.0873,62.0873,200.0
2019-05-03 11:15:00,75.78,75.78,75.78,75.78,100.0,62.0464,62.0464,62.0464,62.0464,100.0
2019-05-03 11:20:00,75.75,75.75,75.75,75.75,100.0,62.0218,62.0218,62.0218,62.0218,100.0
2019-05-03 11:25:00,75.81,75.84,75.81,75.84,300.0,62.0709,62.0955,62.0709,62.0955,300.0
2019-05-03 11:30:00,75.85,75.94,75.85,75.94,600.0,62.1037,62.1774,62.1037,62.1774,600.0
2019-05-03 11:35:00,75.95,75.95,75.89,75.89,300.0,62.1856,62.1856,62.1364,62.1364,300.0
2019-05-03 11:40:00,75.79,75.92,75.79,75.92,300.0,62.0546,62.161,62.0546,62.161,300.0
2019-05-03 11:45:00,75.93,75.93,75.93,75.93,100.0,62.1692,62.1692,62.1692,62.1692,100.0
2019-05-03 11:50:00,75.94,75.96,75.94,75.96,300.0,62.1774,62.1938,62.1774,62.1938,300.0
2019-05-03 11:55:00,76.04,76.04,76.04,76.04,100.0,62.2593,62.2593,62.2593,62.2593,100.0
2019-05-03 12:00:00,76.15,76.26,76.15,76.26,900.0,62.3493,62.4394,62.3493,62.4394,900.0
2019-05-03 12:05:00,76.26,76.26,76.26,76.26,0.0,62.4394,62.4394,62.4394,62.4394,0.0
2019-05-03 12:10:00,76.13,76.13,76.13,76.13,100.0,62.333,62.333,62.333,62.333,100.0
2019-05-03 12:15:00,76.18,76.2,76.18,76.18,400.0,62.3739,62.3903,62.3739,62.3739,400.0
2019-05-03 12:20:00,76.18,76.18,76.18,76.18,0.0,62.3739,62.3739,62.3739,62.3739,0.0
2019-05-03 12:25:00,76.18,76.18,76.18,76.18,0.0,62.3739,62.3739,62.3739,62.3739,0.0
2019-05-03 12:30:00,76.24,76.26,76.24,76.26,200.0,62.423,62.4394,62.423,62.4394,200.0
2019-05-03 12:35:00,76.29,76.29,76.18,76.18,300.0,62.464,62.464,62.3739,62.3739,300.0
2019-05-03 12:40:00,76.21,76.21,76.21,76.21,100.0,62.3985,62.3985,62.3985,62.3985,100.0
2019-05-03 12:45:00,76.16,76.16,76.14,76.14,200.0,62.3575,62.3575,62.3411,62.3411,200.0
2019-05-03 12:50:00,76.16,76.16,76.05,76.05,300.0,62.3575,62.3575,62.2675,62.2675,300.0
2019-05-03 12:55:00,76.16,76.17,76.12,76.12,400.0,62.3575,62.3657,62.3248,62.3248,400.0
2019-05-03 13:00:00,76.12,76.16,76.12,76.16,400.0,62.3248,62.3575,62.3248,62.3575,400.0
2019-05-03 13:05:00,76.2,76.26,76.2,76.26,314.0,62.3903,62.4394,62.3903,62.4394,314.0
2019-05-03 13:10:00,76.25,76.29,76.25,76.29,200.0,62.4312,62.464,62.4312,62.464,200.0
2019-05-03 13:15:00,76.25,76.35,76.25,76.32,400.0,62.4312,62.5131,62.4312,62.4885,400.0
2019-05-03 13:20:00,76.33,76.34,76.33,76.34,200.0,62.4967,62.5049,62.4967,62.5049,200.0
2019-05-03 13:25:00,76.4,76.4,76.4,76.4,100.0,62.554,62.554,62.554,62.554,100.0
2019-05-03 13:30:00,76.43,76.47,76.43,76.46,400.0,62.5786,62.6113,62.5786,62.6031,400.0
2019-05-03 13:35:00,76.43,76.43,76.39,76.4,300.0,62.5786,62.5786,62.5458,62.554,300.0
2019-05-03 13:40:00,76.47,76.48,76.44,76.44,300.0,62.6113,62.6195,62.5868,62.5868,300.0
2019-05-03 13:45:00,76.47,76.47,76.47,76.47,100.0,62.6113,62.6113,62.6113,62.6113,100.0
2019-05-03 13:50:00,76.45,76.46,76.45,76.46,400.0,62.595,62.6031,62.595,62.6031,400.0
2019-05-03 13:55:00,76.46,76.46,76.46,76.46,0.0,62.6031,62.6031,62.6031,62.6031,0.0
2019-05-03 14:00:00,76.41,76.45,76.39,76.39,400.0,62.5622,62.595,62.5458,62.5458,400.0
2019-05-03 14:05:00,76.44,76.47,76.44,76.47,300.0,62.5868,62.6113,62.5868,62.6113,300.0
2019-05-03 14:10:00,76.47,76.47,76.47,76.47,0.0,62.6113,62.6113,62.6113,62.6113,0.0
2019-05-03 14:15:00,76.37,76.38,76.37,76.38,300.0,62.5295,62.5376,62.5295,62.5376,300.0
2019-05-03 14:20:00,76.4,76.4,76.4,76.4,200.0,62.554,62.554,62.554,62.554,200.0
2019-05-03 14:25:00,76.4,76.4,76.38,76.38,400.0,62.554,62.554,62.5376,62.5376,400.0
2019-05-03 14:30:00,76.35,76.39,76.35,76.39,300.0,62.5131,62.5458,62.5131,62.5458,300.0
2019-05-03 14:35:00,76.41,76.41,76.39,76.41,400.0,62.5622,62.5622,62.5458,62.5622,400.0
2019-05-03 14:40:00,76.45,76.45,76.44,76.44,300.0,62.595,62.595,62.5868,62.5868,300.0
2019-05-03 14:45:00,76.47,76.47,76.47,76.47,100.0,62.6113,62.6113,62.6113,62.6113,100.0
2019-05-03 14:50:00,76.44,76.44,76.43,76.43,200.0,62.5868,62.5868,62.5786,62.5786,200.0
2019-05-03 14:55:00,76.43,76.43,76.43,76.43,0.0,62.5786,62.5786,62.5786,62.5786,0.0
2019-05-03 15:00:00,76.46,76.46,76.43,76.43,200.0,62.6031,62.6031,62.5786,62.5786,200.0
2019-05-03 15:05:00,76.45,76.46,76.45,76.46,200.0,62.595,62.6031,62.595,62.6031,200.0
2019-05-03 15:10:00,76.43,76.43,76.43,76.43,100.0,62.5786,62.5786,62.5786,62.5786,100.0
2019-05-03 15:15:00,76.43,76.5,76.43,76.46,611.0,62.5786,62.6359,62.5786,62.6031,611.0
2019-05-03 15:20:00,76.45,76.5,76.44,76.5,400.0,62.595,62.6359,62.5868,62.6359,400.0
2019-05-03 15:25:00,76.47,76.49,76.47,76.49,300.0,62.6113,62.6277,62.6113,62.6277,300.0
2019-05-03 15:30:00,76.47,76.47,76.43,76.43,500.0,62.6113,62.6113,62.5786,62.5786,500.0
2019-05-03 15:35:00,76.4,76.41,76.4,76.41,600.0,62.554,62.5622,62.554,62.5622,600.0
2019-05-03 15:40:00,76.4,76.42,76.37,76.42,800.0,62.554,62.5704,62.5295,62.5704,800.0
2019-05-03 15:45:00,76.44,76.47,76.43,76.47,1200.0,62.5868,62.6113,62.5786,62.6113,1200.0
2019-05-03 15:50:00,76.51,76.56,76.45,76.45,3300.0,62.6441,62.685,62.595,62.595,3300.0
2019-05-03 15:55:00,76.45,76.5,76.39,76.44,3300.0,62.595,62.6359,62.5458,62.5868,3300.0
2019-05-06 09:30:00,76.27,76.4,76.27,76.32,400.0,62.4476,62.554,62.4476,62.4885,400.0
2019-05-06 09:35:00,76.19,76.19,76.19,76.19,100.0,62.3821,62.3821,62.3821,62.3821,100.0
2019-05-06 09:40:00,76.24,76.24,76.24,76.24,100.0,62.423,62.423,62.423,62.423,100.0
2019-05-06 09:45:00,76.26,76.27,76.15,76.21,600.0,62.4394,62.4476,62.3493,62.3985,600.0
2019-05-06 09:50:00,76.17,76.63,76.17,76.61,3871.0,62.3657,62.7423,62.3657,62.726,3871.0
2019-05-06 09:55:00,76.6,76.6,76.47,76.53,941.0,62.7178,62.7178,62.6113,62.6605,941.0
2019-05-06 10:00:00,76.4,76.48,76.4,76.44,936.0,62.554,62.6195,62.554,62.5868,936.0
2019-05-06 10:05:00,76.33,76.33,76.12,76.12,900.0,62.4967,62.4967,62.3248,62.3248,900.0
2019-05-06 10:10:00,76.14,76.14,76.03,76.05,600.0,62.3411,62.3411,62.2511,62.2675,600.0
2019-05-06 10:15:00,76.09,76.12,76.06,76.07,900.0,62.3002,62.3248,62.2756,62.2838,900.0
2019-05-06 10:20:00,76.05,76.05,75.95,75.95,500.0,62.2675,62.2675,62.1856,62.1856,500.0
2019-05-06 10:25:00,75.92,75.98,75.86,75.91,800.0,62.161,62.2101,62.1119,62.1528,800.0
2019-05-06 10:30:00,75.88,75.88,75.8,75.81,600.0,62.1283,62.1283,62.0628,62.0709,600.0
2019-05-06 10:35:00,75.81,75.81,75.71,75.73,700.0,62.0709,62.0709,61.9891,62.0054,700.0
2019-05-06 10:40:00,75.77,75.8,75.7,75.8,1200.0,62.0382,62.0628,61.9809,62.0628,1200.0
2019-05-06 10:45:00,75.83,75.9,75.81,75.89,600.0,62.0873,62.1446,62.0709,62.1364,600.0
2019-05-06 10:50:00,75.98,76.06,75.97,76.04,600.0,62.2101,62.2756,62.2019,62.2593,600.0
2019-05-06 10:55:00,75.95,75.97,75.93,75.93,400.0,62.1856,62.2019,62.1692,62.1692,400.0
2019-05-06 11:00:00,75.99,75.99,75.95,75.97,400.0,62.2183,62.2183,62.1856,62.2019,400.0
2019-05-06 11:05:00,75.94,75.97,75.9,75.97,800.0,62.1774,62.2019,62.1446,62.2019,800.0
2019-05-06 11:10:00,76.05,76.1,75.99,76.0,1000.0,62.2675,62.3084,62.2183,62.2265,1000.0
2019-05-06 11:15:00,75.91,75.97,75.91,75.97,300.0,62.1528,62.2019,62.1528,62.2019,300.0
2019-05-06 11:20:00,75.96,76.02,75.96,76.0,300.0,62.1938,62.2429,62.1938,62.2265,300.0
2019-05-06 11:25:00,76.0,76.0,75.96,75.96,300.0,62.2265,62.2265,62.1938,62.1938,300.0
2019-05-06 11:30:00,75.98,75.98,75.91,75.93,1100.0,62.2101,62.2101,62.1528,62.1692,1100.0
2019-05-06 11:35:00,75.95,76.0,75.95,76.0,200.0,62.1856,62.2265,62.1856,62.2265,200.0
2019-05-06 11:40:00,75.95,75.98,75.95,75.98,200.0,62.1856,62.2101,62.1856,62.2101,200.0
2019-05-06 11:45:00,75.99,76.05,75.94,76.05,700.0,62.2183,62.2675,62.1774,62.2675,700.0
2019-05-06 11:50:00,76.01,76.03,76.01,76.01,600.0,62.2347,62.2511,62.2347,62.2347,600.0
2019-05-06 11:55:00,76.03,76.07,76.03,76.06,500.0,62.2511,62.2838,62.2511,62.2756,500.0
2019-05-06 12:00:00,76.09,76.09,75.99,75.99,474.0,62.3002,62.3002,62.2183,62.2183,474.0
2019-05-06 12:05:00,75.99,75.99,75.99,75.99,0.0,62.2183,62.2183,62.2183,62.2183,0.0
2019-05-06 12:10:00,76.02,76.02,75.99,75.99,200.0,62.2429,62.2429,62.2183,62.2183,200.0
2019-05-06 12:15:00,76.03,76.03,75.94,76.02,1400.0,62.2511,62.2511,62.1774,62.2429,1400.0
2019-05-06 12:20:00,76.02,76.02,75.99,76.0,800.0,62.2429,62.2429,62.2183,62.2265,800.0
2019-05-06 12:25:00,76.06,76.09,76.05,76.09,500.0,62.2756,62.3002,62.2675,62.3002,500.0
2019-05-06 12:30:00,76.1,76.1,76.07,76.07,200.0,62.3084,62.3084,62.2838,62.2838,200.0
2019-05-06 12:35:00,76.08,76.08,76.05,76.05,300.0,62.292,62.292,62.2675,62.2675,300.0
2019-05-06 12:40:00,76.05,76.05,76.05,76.05,100.0,62.2675,62.2675,62.2675,62.2675,100.0
2019-05-06 12:45:00,76.12,76.12,76.12,76.12,208.0,62.3248,62.3248,62.3248,62.3248,208.0
2019-05-06 12:50:00,76.14,76.17,76.13,76.17,1200.0,62.3411,62.3657,62.333,62.3657,1200.0
2019-05-06 12:55:00,76.17,76.21,76.16,76.16,800.0,62.3657,62.3985,62.3575,62.3575,800.0
2019-05-06 13:00:00,76.12,76.12,76.06,76.06,261.0,62.3248,62.3248,62.2756,62.2756,261.0
2019-05-06 13:05:00,76.05,76.11,76.05,76.08,400.0,62.2675,62.3166,62.2675,62.292,400.0
2019-05-06 13:10:00,76.08,76.08,76.08,76.08,0.0,62.292,62.292,62.292,62.292,0.0
2019-05-06 13:15:00,76.04,76.04,76.02,76.02,200.0,62.2593,62.2593,62.2429,62.2429,200.0
2019-05-06 13:20:00,76.05,76.09,76.05,76.09,200.0,62.2675,62.3002,62.2675,62.3002,200.0
2019-05-06 13:25:00,76.13,76.13,76.1,76.1,300.0,62.333,62.333,62.3084,62.3084,300.0
2019-05-06 13:30:00,76.05,76.05,76.05,76.05,100.0,62.2675,62.2675,62.2675,62.2675,100.0
2019-05-06 13:35:00,76.05,76.05,76.05,76.05,0.0,62.2675,62.2675,62.2675,62.2675,0.0
2019-05-06 13:40:00,76.01,76.03,75.95,75.95,400.0,62.2347,62.2511,62.1856,62.1856,400.0
2019-05-06 13:45:00,75.94,75.98,75.94,75.98,200.0,62.1774,62.2101,62.1774,62.2101,200.0
2019-05-06 13:50:00,76.0,76.0,76.0,76.0,100.0,62.2265,62.2265,62.2265,62.2265,100.0
2019-05-06 13:55:00,76.03,76.03,76.03,76.03,200.0,62.2511,62.2511,62.2511,62.2511,200.0
2019-05-06 14:00:00,76.03,76.06,76.03,76.04,500.0,62.2511,62.2756,62.2511,62.2593,500.0
2019-05-06 14:05:00,75.98,76.02,75.98,76.02,500.0,62.2101,62.2429,62.2101,62.2429,500.0
2019-05-06 14:10:00,75.98,75.98,75.98,75.98,100.0,62.2101,62.2101,62.2101,62.2101,100.0
2019-05-06 14:15:00,76.0,76.0,75.98,75.98,300.0,62.2265,62.2265,62.2101,62.2101,300.0
2019-05-06 14:20:00,75.97,75.98,75.94,75.96,500.0,62.2019,62.2101,62.1774,62.1938,500.0
2019-05-06 14:25:00,75.92,75.94,75.92,75.94,200.0,62.161,62.1774,62.161,62.1774,200.0
2019-05-06 14:30:00,75.96,75.96,75.91,75.91,400.0,62.1938,62.1938,62.1528,62.1528,400.0
2019-05-06 14:35:00,75.89,75.95,75.89,75.94,400.0,62.1364,62.1856,62.1364,62.1774,400.0
2019-05-06 14:40:00,76.0,76.01,76.0,76.01,200.0,62.2265,62.2347,62.2265,62.2347,200.0
2019-05-06 14:45:00,76.06,76.09,76.06,76.09,600.0,62.2756,62.3002,62.2756,62.3002,600.0
2019-05-06 14:50:00,76.09,76.09,76.09,76.09,0.0,62.3002,62.3002,62.3002,62.3002,0.0
2019-05-06 14:55:00,76.09,76.09,76.09,76.09,0.0,62.3002,62.3002,62.3002,62.3002,0.0
2019-05-06 15:00:00,76.08,76.1,76.08,76.1,300.0,62.292,62.3084,62.292,62.3084,300.0
2019-05-06 15:05:00,76.1,76.1,76.1,76.1,0.0,62.3084,62.3084,62.3084,62.3084,0.0
2019-05-06 15:10:00,76.08,76.08,76.08,76.08,100.0,62.292,62.292,62.292,62.292,100.0
2019-05-06 15:15:00,76.1,76.1,76.09,76.09,200.0,62.3084,62.3084,62.3002,62.3002,200.0
2019-05-06 15:20:00,76.09,76.09,76.07,76.08,400.0,62.3002,62.3002,62.2838,62.292,400.0
2019-05-06 15:25:00,76.08,76.08,76.08,76.08,0.0,62.292,62.292,62.292,62.292,0.0
2019-05-06 15:30:00,76.08,76.08,76.08,76.08,0.0,62.292,62.292,62.292,62.292,0.0
2019-05-06 15:35:00,76.24,76.26,76.22,76.22,400.0,62.423,62.4394,62.4066,62.4066,400.0
2019-05-06 15:40:00,76.14,76.15,76.14,76.15,200.0,62.3411,62.3493,62.3411,62.3493,200.0
2019-05-06 15:45:00,76.11,76.13,76.07,76.13,600.0,62.3166,62.333,62.2838,62.333,600.0
2019-05-06 15:50:00,76.2,76.21,76.13,76.14,1247.0,62.3903,62.3985,62.333,62.3411,1247.0
2019-05-06 15:55:00,76.08,76.1,75.98,76.01,3800.0,62.292,62.3084,62.2101,62.2347,3800.0
2019-05-07 09:30:00,75.82,76.0,75.82,75.95,400.0,62.0791,62.2265,62.0791,62.1856,400.0
2019-05-07 09:35:00,75.97,75.97,75.84,75.84,300.0,62.2019,62.2019,62.0955,62.0955,300.0
2019-05-07 09:40:00,75.79,75.86,75.79,75.86,300.0,62.0546,62.1119,62.0546,62.1119,300.0
2019-05-07 09:45:00,75.86,75.86,75.86,75.86,0.0,62.1119,62.1119,62.1119,62.1119,0.0
2019-05-07 09:50:00,75.75,75.76,75.75,75.76,800.0,62.0218,62.03,62.0218,62.03,800.0
2019-05-07 09:55:00,75.76,75.76,75.76,75.76,0.0,62.03,62.03,62.03,62.03,0.0
2019-05-07 10:00:00,75.58,75.58,75.58,75.58,100.0,61.8826,61.8826,61.8826,61.8826,100.0
2019-05-07 10:05:00,75.37,75.46,75.37,75.46,1880.0,61.7107,61.7844,61.7107,61.7844,1880.0
2019-05-07 10:10:00,75.4,75.55,75.4,75.55,600.0,61.7353,61.8581,61.7353,61.8581,600.0
2019-05-07 10:15:00,75.49,75.49,75.41,75.44,400.0,61.8089,61.8089,61.7434,61.768,400.0
2019-05-07 10:20:00,75.44,75.44,75.44,75.44,0.0,61.768,61.768,61.768,61.768,0.0
2019-05-07 10:25:00,75.46,75.57,75.46,75.57,200.0,61.7844,61.8744,61.7844,61.8744,200.0
2019-05-07 10:30:00,75.57,75.57,75.57,75.57,0.0,61.8744,61.8744,61.8744,61.8744,0.0
2019-05-07 10:35:00,75.61,75.61,75.56,75.56,267.0,61.9072,61.9072,61.8663,61.8663,267.0
2019-05-07 10:40:00,75.44,75.44,75.44,75.44,100.0,61.768,61.768,61.768,61.768,100.0
2019-05-07 10:45:00,75.35,75.45,75.35,75.45,900.0,61.6943,61.7762,61.6943,61.7762,900.0
2019-05-07 10:50:00,75.65,75.65,75.6,75.6,200.0,61.9399,61.9399,61.899,61.899,200.0
2019-05-07 10:55:00,75.68,75.69,75.68,75.68,400.0,61.9645,61.9727,61.9645,61.9645,400.0
2019-05-07 11:00:00,75.76,75.76,75.76,75.76,100.0,62.03,62.03,62.03,62.03,100.0
2019-05-07 11:05:00,75.83,75.83,75.81,75.81,200.0,62.0873,62.0873,62.0709,62.0709,200.0
2019-05-07 11:10:00,75.86,75.88,75.86,75.88,366.0,62.1119,62.1283,62.1119,62.1283,366.0
2019-05-07 11:15:00,75.84,75.84,75.84,75.84,100.0,62.0955,62.0955,62.0955,62.0955,100.0
2019-05-07 11:20:00,75.7,75.7,75.67,75.7,400.0,61.9809,61.9809,61.9563,61.9809,400.0
2019-05-07 11:25:00,75.66,75.66,75.65,75.65,200.0,61.9481,61.9481,61.9399,61.9399,200.0
2019-05-07 11:30:00,75.77,75.77,75.77,75.77,100.0,62.0382,62.0382,62.0382,62.0382,100.0
2019-05-07 11:35:00,75.73,75.73,75.64,75.68,500.0,62.0054,62.0054,61.9318,61.9645,500.0
2019-05-07 11:40:00,75.69,75.69,75.6,75.6,311.0,61.9727,61.9727,61.899,61.899,311.0
2019-05-07 11:45:00,75.57,75.57,75.54,75.55,1800.0,61.8744,61.8744,61.8499,61.8581,1800.0
2019-05-07 11:50:00,75.55,75.55,75.55,75.55,0.0,61.8581,61.8581,61.8581,61.8581,0.0
2019-05-07 11:55:00,75.56,75.56,75.56,75.56,100.0,61.8663,61.8663,61.8663,61.8663,100.0
2019-05-07 12:00:00,75.59,75.6,75.57,75.6,300.0,61.8908,61.899,61.8744,61.899,300.0
2019-05-07 12:05:00,75.68,75.75,75.68,75.73,300.0,61.9645,62.0218,61.9645,62.0054,300.0
2019-05-07 12:10:00,75.7,75.7,75.7,75.7,300.0,61.9809,61.9809,61.9809,61.9809,300.0
2019-05-07 12:15:00,75.76,75.76,75.75,75.75,247.0,62.03,62.03,62.0218,62.0218,247.0
2019-05-07 12:20:00,75.8,75.8,75.77,75.77,5060.0,62.0628,62.0628,62.0382,62.0382,5060.0
2019-05-07 12:25:00,75.83,75.85,75.83,75.85,200.0,62.0873,62.1037,62.0873,62.1037,200.0
2019-05-07 12:30:00,75.82,75.94,75.82,75.93,700.0,62.0791,62.1774,62.0791,62.1692,700.0
2019-05-07 12:35:00,75.94,75.94,75.92,75.92,200.0,62.1774,62.1774,62.161,62.161,200.0
2019-05-07 12:40:00,75.95,75.95,75.95,75.95,100.0,62.1856,62.1856,62.1856,62.1856,100.0
2019-05-07 12:45:00,75.95,76.04,75.95,76.04,300.0,62.1856,62.2593,62.1856,62.2593,300.0
2019-05-07 12:50:00,76.05,76.09,76.05,76.07,518.0,62.2675,62.3002,62.2675,62.2838,518.0
2019-05-07 12:55:00,76.07,76.07,76.07,76.07,200.0,62.2838,62.2838,62.2838,62.2838,200.0
2019-05-07 13:00:00,76.0,76.0,76.0,76.0,100.0,62.2265,62.2265,62.2265,62.2265,100.0
2019-05-07 13:05:00,75.87,75.94,75.87,75.94,200.0,62.1201,62.1774,62.1201,62.1774,200.0
2019-05-07 13:10:00,75.88,75.9,75.84,75.9,2000.0,62.1283,62.1446,62.0955,62.1446,2000.0
2019-05-07 13:15:00,75.87,75.87,75.83,75.83,1119.0,62.1201,62.1201,62.0873,62.0873,1119.0
2019-05-07 13:20:00,75.79,75.79,75.72,75.72,300.0,62.0546,62.0546,61.9973,61.9973,300.0
2019-05-07 13:25:00,75.64,75.7,75.64,75.7,2156.0,61.9318,61.9809,61.9318,61.9809,2156.0
2019-05-07 13:30:00,75.65,75.65,75.57,75.65,518.0,61.9399,61.9399,61.8744,61.9399,518.0
2019-05-07 13:35:00,75.65,75.65,75.65,75.65,0.0,61.9399,61.9399,61.9399,61.9399,0.0
2019-05-07 13:40:00,75.69,75.69,75.63,75.63,200.0,61.9727,61.9727,61.9236,61.9236,200.0
2019-05-07 13:45:00,75.69,75.69,75.69,75.69,100.0,61.9727,61.9727,61.9727,61.9727,100.0
2019-05-07 13:50:00,75.79,75.79,75.75,75.75,200.0,62.0546,62.0546,62.0218,62.0218,200.0
2019-05-07 13:55:00,75.79,75.81,75.78,75.81,373.0,62.0546,62.0709,62.0464,62.0709,373.0
2019-05-07 14:00:00,75.77,75.77,75.77,75.77,100.0,62.0382,62.0382,62.0382,62.0382,100.0
2019-05-07 14:05:00,75.83,75.83,75.83,75.83,100.0,62.0873,62.0873,62.0873,62.0873,100.0
2019-05-07 14:10:00,75.76,75.76,75.76,75.76,100.0,62.03,62.03,62.03,62.03,100.0
2019-05-07 14:15:00,75.81,75.82,75.81,75.82,300.0,62.0709,62.0791,62.0709,62.0791,300.0
2019-05-07 14:20:00,75.87,75.87,75.85,75.85,200.0,62.1201,62.1201,62.1037,62.1037,200.0
2019-05-07 14:25:00,75.69,75.69,75.57,75.6,1100.0,61.9727,61.9727,61.8744,61.899,1100.0
2019-05-07 14:30:00,75.54,75.54,75.5,75.5,400.0,61.8499,61.8499,61.8171,61.8171,400.0
2019-05-07 14:35:00,75.42,75.47,75.42,75.47,500.0,61.7516,61.7926,61.7516,61.7926,500.0
2019-05-07 14:40:00,75.49,75.49,75.45,75.45,500.0,61.8089,61.8089,61.7762,61.7762,500.0
2019-05-07 14:45:00,75.43,75.44,75.38,75.38,600.0,61.7598,61.768,61.7189,61.7189,600.0
2019-05-07 14:50:00,75.4,75.42,75.39,75.42,600.0,61.7353,61.7516,61.7271,61.7516,600.0
2019-05-07 14:55:00,75.5,75.52,75.48,75.48,800.0,61.8171,61.8335,61.8008,61.8008,800.0
2019-05-07 15:00:00,75.4,75.4,75.38,75.38,200.0,61.7353,61.7353,61.7189,61.7189,200.0
2019-05-07 15:05:00,75.42,75.42,75.33,75.38,300.0,61.7516,61.7516,61.6779,61.7189,300.0
2019-05-07 15:10:00,75.39,75.44,75.37,75.37,400.0,61.7271,61.768,61.7107,61.7107,400.0
2019-05-07 15:15:00,75.35,75.37,75.33,75.33,400.0,61.6943,61.7107,61.6779,61.6779,400.0
2019-05-07 15:20:00,75.38,75.41,75.36,75.37,500.0,61.7189,61.7434,61.7025,61.7107,500.0
2019-05-07 15:25:00,75.37,75.37,75.28,75.28,200.0,61.7107,61.7107,61.637,61.637,200.0
2019-05-07 15:30:00,75.23,75.23,75.11,75.15,910.0,61.5961,61.5961,61.4978,61.5306,910.0
2019-05-07 15:35:00,74.92,74.92,74.82,74.82,779.0,61.3422,61.3422,61.2604,61.2604,779.0
2019-05-07 15:40:00,74.91,75.24,74.91,75.23,1768.0,61.3341,61.6042,61.3341,61.5961,1768.0
2019-05-07 15:45:00,75.28,75.34,75.21,75.31,1400.0,61.637,61.6861,61.5797,61.6616,1400.0
2019-05-07 15:50:00,75.32,75.44,75.3,75.39,2300.0,61.6697,61.768,61.6534,61.7271,2300.0
2019-05-07 15:55:00,75.44,75.49,75.33,75.33,2900.0,61.768,61.8089,61.6779,61.6779,2900.0
2019-05-08 09:30:00,75.57,75.57,75.57,75.57,100.0,61.8744,61.8744,61.8744,61.8744,100.0
2019-05-08 09:35:00,75.88,76.24,75.88,76.13,400.0,62.1283,62.423,62.1283,62.333,400.0
2019-05-08 09:40:00,76.08,76.17,76.04,76.04,421.0,62.292,62.3657,62.2593,62.2593,421.0
2019-05-08 09:45:00,76.04,76.04,76.04,76.04,0.0,62.2593,62.2593,62.2593,62.2593,0.0
2019-05-08 09:50:00,76.04,76.04,76.04,76.04,0.0,62.2593,62.2593,62.2593,62.2593,0.0
2019-05-08 09:55:00,75.94,75.94,75.94,75.94,100.0,62.1774,62.1774,62.1774,62.1774,100.0
2019-05-08 10:00:00,75.9,75.9,75.9,75.9,100.0,62.1446,62.1446,62.1446,62.1446,100.0
2019-05-08 10:05:00,75.83,75.93,75.81,75.86,400.0,62.0873,62.1692,62.0709,62.1119,400.0
2019-05-08 10:10:00,75.85,75.85,75.77,75.77,300.0,62.1037,62.1037,62.0382,62.0382,300.0
2019-05-08 10:15:00,75.92,75.95,75.92,75.92,300.0,62.161,62.1856,62.161,62.161,300.0
2019-05-08 10:20:00,75.78,75.78,75.76,75.76,200.0,62.0464,62.0464,62.03,62.03,200.0
2019-05-08 10:25:00,75.72,75.72,75.72,75.72,100.0,61.9973,61.9973,61.9973,61.9973,100.0
2019-05-08 10:30:00,75.73,75.73,75.73,75.73,100.0,62.0054,62.0054,62.0054,62.0054,100.0
2019-05-08 10:35:00,75.73,75.73,75.73,75.73,0.0,62.0054,62.0054,62.0054,62.0054,0.0
2019-05-08 10:40:00,75.73,75.73,75.73,75.73,0.0,62.0054,62.0054,62.0054,62.0054,0.0
2019-05-08 10:45:00,75.49,75.49,75.49,75.49,100.0,61.8089,61.8089,61.8089,61.8089,100.0
2019-05-08 10:50:00,75.6,75.6,75.6,75.6,200.0,61.899,61.899,61.899,61.899,200.0
2019-05-08 10:55:00,75.6,75.6,75.6,75.6,0.0,61.899,61.899,61.899,61.899,0.0
2019-05-08 11:00:00,75.85,75.85,75.85,75.85,100.0,62.1037,62.1037,62.1037,62.1037,100.0
2019-05-08 11:05:00,75.85,75.85,75.85,75.85,0.0,62.1037,62.1037,62.1037,62.1037,0.0
2019-05-08 11:10:00,75.76,75.8,75.76,75.76,300.0,62.03,62.0628,62.03,62.03,300.0
2019-05-08 11:15:00,75.72,75.72,75.69,75.69,200.0,61.9973,61.9973,61.9727,61.9727,200.0
2019-05-08 11:20:00,75.66,75.66,75.6,75.6,200.0,61.9481,61.9481,61.899,61.899,200.0
2019-05-08 11:25:00,75.67,75.74,75.67,75.71,300.0,61.9563,62.0136,61.9563,61.9891,300.0
2019-05-08 11:30:00,75.74,75.76,75.54,75.57,900.0,62.0136,62.03,61.8499,61.8744,900.0
2019-05-08 11:35:00,75.52,75.52,75.52,75.52,100.0,61.8335,61.8335,61.8335,61.8335,100.0
2019-05-08 11:40:00,75.47,75.54,75.47,75.54,200.0,61.7926,61.8499,61.7926,61.8499,200.0
2019-05-08 11:45:00,75.54,75.54,75.54,75.54,0.0,61.8499,61.8499,61.8499,61.8499,0.0
2019-05-08 11:50:00,75.59,75.59,75.59,75.59,100.0,61.8908,61.8908,61.8908,61.8908,100.0
2019-05-08 11:55:00,75.59,75.59,75.59,75.59,0.0,61.8908,61.8908,61.8908,61.8908,0.0
2019-05-08 12:00:00,75.59,75.59,75.59,75.59,0.0,61.8908,61.8908,61.8908,61.8908,0.0
2019-05-08 12:05:00,75.51,75.55,75.51,75.55,300.0,61.8253,61.8581,61.8253,61.8581,300.0
2019-05-08 12:10:00,75.55,75.57,75.55,75.57,200.0,61.8581,61.8744,61.8581,61.8744,200.0
2019-05-08 12:15:00,75.59,75.59,75.59,75.59,100.0,61.8908,61.8908,61.8908,61.8908,100.0
2019-05-08 12:20:00,75.59,75.59,75.59,75.59,0.0,61.8908,61.8908,61.8908,61.8908,0.0
2019-05-08 12:25:00,75.59,75.59,75.59,75.59,0.0,61.8908,61.8908,61.8908,61.8908,0.0
2019-05-08 12:30:00,75.59,75.59,75.59,75.59,0.0,61.8908,61.8908,61.8908,61.8908,0.0
2019-05-08 12:35:00,75.66,75.66,75.66,75.66,100.0,61.9481,61.9481,61.9481,61.9481,100.0
2019-05-08 12:40:00,75.67,75.67,75.67,75.67,200.0,61.9563,61.9563,61.9563,61.9563,200.0
2019-05-08 12:45:00,75.75,75.75,75.75,75.75,100.0,62.0218,62.0218,62.0218,62.0218,100.0
2019-05-08 12:50:00,75.71,75.71,75.71,75.71,200.0,61.9891,61.9891,61.9891,61.9891,200.0
2019-05-08 12:55:00,75.83,75.83,75.8,75.82,600.0,62.0873,62.0873,62.0628,62.0791,600.0
2019-05-08 13:00:00,75.83,75.83,75.78,75.78,200.0,62.0873,62.0873,62.0464,62.0464,200.0
2019-05-08 13:05:00,75.77,75.78,75.76,75.78,500.0,62.0382,62.0464,62.03,62.0464,500.0
2019-05-08 13:10:00,75.78,75.78,75.78,75.78,0.0,62.0464,62.0464,62.0464,62.0464,0.0
2019-05-08 13:15:00,75.76,75.76,75.73,75.73,300.0,62.03,62.03,62.0054,62.0054,300.0
2019-05-08 13:20:00,75.71,75.74,75.71,75.72,300.0,61.9891,62.0136,61.9891,61.9973,300.0
2019-05-08 13:25:00,75.7,75.7,75.7,75.7,100.0,61.9809,61.9809,61.9809,61.9809,100.0
2019-05-08 13:30:00,75.79,75.79,75.78,75.78,200.0,62.0546,62.0546,62.0464,62.0464,200.0
2019-05-08 13:35:00,75.77,75.77,75.77,75.77,100.0,62.0382,62.0382,62.0382,62.0382,100.0
2019-05-08 13:40:00,75.77,75.77,75.77,75.77,100.0,62.0382,62.0382,62.0382,62.0382,100.0
2019-05-08 13:45:00,75.8,75.8,75.8,75.8,100.0,62.0628,62.0628,62.0628,62.0628,100.0
2019-05-08 13:50:00,75.85,75.85,75.85,75.85,100.0,62.1037,62.1037,62.1037,62.1037,100.0
2019-05-08 13:55:00,75.89,75.89,75.89,75.89,100.0,62.1364,62.1364,62.1364,62.1364,100.0
2019-05-08 14:00:00,75.91,75.91,75.91,75.91,100.0,62.1528,62.1528,62.1528,62.1528,100.0
2019-05-08 14:05:00,75.87,75.91,75.87,75.91,400.0,62.1201,62.1528,62.1201,62.1528,400.0
2019-05-08 14:10:00,75.81,75.81,75.81,75.81,100.0,62.0709,62.0709,62.0709,62.0709,100.0
2019-05-08 14:15:00,75.81,75.81,75.81,75.81,0.0,62.0709,62.0709,62.0709,62.0709,0.0
2019-05-08 14:20:00,75.75,75.8,75.75,75.8,300.0,62.0218,62.0628,62.0218,62.0628,300.0
2019-05-08 14:25:00,75.78,75.78,75.75,75.75,300.0,62.0464,62.0464,62.0218,62.0218,300.0
2019-05-08 14:30:00,75.73,75.77,75.73,75.77,400.0,62.0054,62.0382,62.0054,62.0382,400.0
2019-05-08 14:35:00,75.77,75.77,75.77,75.77,0.0,62.0382,62.0382,62.0382,62.0382,0.0
2019-05-08 14:40:00,75.77,75.77,75.77,75.77,0.0,62.0382,62.0382,62.0382,62.0382,0.0
2019-05-08 14:45:00,75.7,75.7,75.65,75.65,500.0,61.9809,61.9809,61.9399,61.9399,500.0
2019-05-08 14:50:00,75.61,75.61,75.61,75.61,100.0,61.9072,61.9072,61.9072,61.9072,100.0
2019-05-08 14:55:00,75.63,75.65,75.63,75.65,565.0,61.9236,61.9399,61.9236,61.9399,565.0
2019-05-08 15:00:00,75.67,75.69,75.67,75.69,400.0,61.9563,61.9727,61.9563,61.9727,400.0
2019-05-08 15:05:00,75.65,75.65,75.65,75.65,100.0,61.9399,61.9399,61.9399,61.9399,100.0
2019-05-08 15:10:00,75.64,75.66,75.64,75.66,200.0,61.9318,61.9481,61.9318,61.9481,200.0
2019-05-08 15:15:00,75.76,75.76,75.76,75.76,100.0,62.03,62.03,62.03,62.03,100.0
2019-05-08 15:20:00,75.71,75.71,75.69,75.69,720.0,61.9891,61.9891,61.9727,61.9727,720.0
2019-05-08 15:25:00,75.68,75.69,75.68,75.69,300.0,61.9645,61.9727,61.9645,61.9727,300.0
2019-05-08 15:30:00,75.72,75.72,75.64,75.64,500.0,61.9973,61.9973,61.9318,61.9318,500.0
2019-05-08 15:35:00,75.62,75.65,75.6,75.6,600.0,61.9154,61.9399,61.899,61.899,600.0
2019-05-08 15:40:00,75.54,75.54,75.54,75.54,100.0,61.8499,61.8499,61.8499,61.8499,100.0
2019-05-08 15:45:00,75.55,75.55,75.44,75.44,1100.0,61.8581,61.8581,61.768,61.768,1100.0
2019-05-08 15:50:00,75.42,75.45,75.32,75.36,2600.0,61.7516,61.7762,61.6697,61.7025,2600.0
2019-05-08 15:55:00,75.37,75.37,75.26,75.29,5847.0,61.7107,61.7107,61.6206,61.6452,5847.0
2019-05-09 09:30:00,75.45,75.45,75.4,75.4,300.0,61.7762,61.7762,61.7353,61.7353,300.0
2019-05-09 09:35:00,75.34,75.7,75.34,75.7,400.0,61.6861,61.9809,61.6861,61.9809,400.0
2019-05-09 09:40:00,75.45,75.55,75.45,75.55,1069.0,61.7762,61.8581,61.7762,61.8581,1069.0
2019-05-09 09:45:00,75.45,75.56,75.45,75.48,1100.0,61.7762,61.8663,61.7762,61.8008,1100.0
2019-05-09 09:50:00,75.49,75.55,75.45,75.48,6421.0,61.8089,61.8581,61.7762,61.8008,6421.0
2019-05-09 09:55:00,75.5,75.52,75.31,75.31,3694.0,61.8171,61.8335,61.6616,61.6616,3694.0
2019-05-09 10:00:00,75.18,75.27,75.01,75.07,2835.0,61.5551,61.6288,61.4159,61.4651,2835.0
2019-05-09 10:05:00,74.94,75.05,74.94,75.05,1000.0,61.3586,61.4487,61.3586,61.4487,1000.0
2019-05-09 10:10:00,75.05,75.05,75.05,75.05,0.0,61.4487,61.4487,61.4487,61.4487,0.0
2019-05-09 10:15:00,75.24,75.24,75.24,75.24,300.0,61.6042,61.6042,61.6042,61.6042,300.0
2019-05-09 10:20:00,75.31,75.31,75.24,75.26,500.0,61.6616,61.6616,61.6042,61.6206,500.0
2019-05-09 10:25:00,75.26,75.26,75.26,75.26,0.0,61.6206,61.6206,61.6206,61.6206,0.0
2019-05-09 10:30:00,75.46,75.6,75.46,75.59,753.0,61.7844,61.899,61.7844,61.8908,753.0
2019-05-09 10:35:00,75.61,75.63,75.61,75.63,594.0,61.9072,61.9236,61.9072,61.9236,594.0
2019-05-09 10:40:00,75.72,75.77,75.72,75.77,200.0,61.9973,62.0382,61.9973,62.0382,200.0
2019-05-09 10:45:00,75.74,75.74,75.65,75.65,206.0,62.0136,62.0136,61.9399,61.9399,206.0
2019-05-09 10:50:00,75.65,75.65,75.65,75.65,0.0,61.9399,61.9399,61.9399,61.9399,0.0
2019-05-09 10:55:00,75.61,75.61,75.61,75.61,100.0,61.9072,61.9072,61.9072,61.9072,100.0
2019-05-09 11:00:00,75.61,75.61,75.61,75.61,0.0,61.9072,61.9072,61.9072,61.9072,0.0
2019-05-09 11:05:00,75.31,75.31,75.24,75.24,200.0,61.6616,61.6616,61.6042,61.6042,200.0
2019-05-09 11:10:00,75.27,75.27,75.25,75.25,400.0,61.6288,61.6288,61.6124,61.6124,400.0
2019-05-09 11:15:00,75.25,75.25,75.24,75.24,400.0,61.6124,61.6124,61.6042,61.6042,400.0
2019-05-09 11:20:00,75.2,75.24,75.2,75.21,500.0,61.5715,61.6042,61.5715,61.5797,500.0
2019-05-09 11:25:00,75.22,75.24,75.15,75.19,600.0,61.5879,61.6042,61.5306,61.5633,600.0
2019-05-09 11:30:00,75.27,75.3,75.22,75.22,311.0,61.6288,61.6534,61.5879,61.5879,311.0
2019-05-09 11:35:00,75.34,75.34,75.34,75.34,100.0,61.6861,61.6861,61.6861,61.6861,100.0
2019-05-09 11:40:00,75.32,75.32,75.32,75.32,100.0,61.6697,61.6697,61.6697,61.6697,100.0
2019-05-09 11:45:00,75.48,75.48,75.47,75.47,200.0,61.8008,61.8008,61.7926,61.7926,200.0
2019-05-09 11:50:00,75.39,75.39,75.39,75.39,100.0,61.7271,61.7271,61.7271,61.7271,100.0
2019-05-09 11:55:00,75.49,75.49,75.45,75.45,200.0,61.8089,61.8089,61.7762,61.7762,200.0
2019-05-09 12:00:00,75.48,75.48,75.44,75.45,400.0,61.8008,61.8008,61.768,61.7762,400.0
2019-05-09 12:05:00,75.5,75.52,75.45,75.52,400.0,61.8171,61.8335,61.7762,61.8335,400.0
2019-05-09 12:10:00,75.54,75.54,75.54,75.54,100.0,61.8499,61.8499,61.8499,61.8499,100.0
2019-05-09 12:15:00,75.74,75.76,75.74,75.76,300.0,62.0136,62.03,62.0136,62.03,300.0
2019-05-09 12:20:00,75.75,75.75,75.71,75.72,500.0,62.0218,62.0218,61.9891,61.9973,500.0
2019-05-09 12:25:00,75.75,75.85,75.75,75.82,500.0,62.0218,62.1037,62.0218,62.0791,500.0
2019-05-09 12:30:00,75.93,75.93,75.88,75.88,200.0,62.1692,62.1692,62.1283,62.1283,200.0
2019-05-09 12:35:00,75.96,76.02,75.96,75.96,400.0,62.1938,62.2429,62.1938,62.1938,400.0
2019-05-09 12:40:00,76.03,76.03,76.01,76.01,300.0,62.2511,62.2511,62.2347,62.2347,300.0
2019-05-09 12:45:00,75.86,75.96,75.86,75.96,300.0,62.1119,62.1938,62.1119,62.1938,300.0
2019-05-09 12:50:00,76.03,76.03,76.03,76.03,100.0,62.2511,62.2511,62.2511,62.2511,100.0
2019-05-09 12:55:00,76.05,76.05,76.01,76.01,400.0,62.2675,62.2675,62.2347,62.2347,400.0
2019-05-09 13:00:00,76.04,76.08,76.04,76.08,200.0,62.2593,62.292,62.2593,62.292,200.0
2019-05-09 13:05:00,76.08,76.08,76.08,76.08,0.0,62.292,62.292,62.292,62.292,0.0
2019-05-09 13:10:00,75.94,75.97,75.93,75.97,300.0,62.1774,62.2019,62.1692,62.2019,300.0
2019-05-09 13:15:00,76.0,76.0,76.0,76.0,100.0,62.2265,62.2265,62.2265,62.2265,100.0
2019-05-09 13:20:00,76.0,76.0,76.0,76.0,0.0,62.2265,62.2265,62.2265,62.2265,0.0
2019-05-09 13:25:00,75.95,75.98,75.94,75.98,600.0,62.1856,62.2101,62.1774,62.2101,600.0
2019-05-09 13:30:00,75.89,75.93,75.89,75.92,600.0,62.1364,62.1692,62.1364,62.161,600.0
2019-05-09 13:35:00,75.87,75.91,75.87,75.91,300.0,62.1201,62.1528,62.1201,62.1528,300.0
2019-05-09 13:40:00,75.86,75.86,75.86,75.86,100.0,62.1119,62.1119,62.1119,62.1119,100.0
2019-05-09 13:45:00,75.95,75.98,75.95,75.98,200.0,62.1856,62.2101,62.1856,62.2101,200.0
2019-05-09 13:50:00,75.94,75.94,75.79,75.79,366.0,62.1774,62.1774,62.0546,62.0546,366.0
2019-05-09 13:55:00,75.79,75.8,75.79,75.8,200.0,62.0546,62.0628,62.0546,62.0628,200.0
2019-05-09 14:00:00,75.92,75.92,75.89,75.9,300.0,62.161,62.161,62.1364,62.1446,300.0
2019-05-09 14:05:00,75.92,75.92,75.92,75.92,100.0,62.161,62.161,62.161,62.161,100.0
2019-05-09 14:10:00,75.86,75.9,75.86,75.9,200.0,62.1119,62.1446,62.1119,62.1446,200.0
2019-05-09 14:15:00,75.9,75.9,75.9,75.9,0.0,62.1446,62.1446,62.1446,62.1446,0.0
2019-05-09 14:20:00,75.96,75.96,75.93,75.93,400.0,62.1938,62.1938,62.1692,62.1692,400.0
2019-05-09 14:25:00,75.9,75.92,75.9,75.92,400.0,62.1446,62.161,62.1446,62.161,400.0
2019-05-09 14:30:00,75.97,76.01,75.97,76.01,400.0,62.2019,62.2347,62.2019,62.2347,400.0
2019-05-09 14:35:00,76.07,76.07,76.07,76.07,200.0,62.2838,62.2838,62.2838,62.2838,200.0
2019-05-09 14:40:00,76.02,76.02,76.02,76.02,100.0,62.2429,62.2429,62.2429,62.2429,100.0
2019-05-09 14:45:00,75.95,75.95,75.91,75.91,400.0,62.1856,62.1856,62.1528,62.1528,400.0
2019-05-09 14:50:00,75.9,75.9,75.88,75.88,456.0,62.1446,62.1446,62.1283,62.1283,456.0
2019-05-09 14:55:00,75.84,75.84,75.77,75.78,500.0,62.0955,62.0955,62.0382,62.0464,500.0
2019-05-09 15:00:00,75.79,75.79,75.7,75.72,600.0,62.0546,62.0546,61.9809,61.9973,600.0
2019-05-09 15:05:00,75.72,75.73,75.65,75.65,500.0,61.9973,62.0054,61.9399,61.9399,500.0
2019-05-09 15:10:00,75.65,75.65,75.65,75.65,0.0,61.9399,61.9399,61.9399,61.9399,0.0
2019-05-09 15:15:00,75.72,75.79,75.72,75.79,300.0,61.9973,62.0546,61.9973,62.0546,300.0
2019-05-09 15:20:00,75.8,75.8,75.8,75.8,100.0,62.0628,62.0628,62.0628,62.0628,100.0
2019-05-09 15:25:00,75.81,75.95,75.81,75.95,481.0,62.0709,62.1856,62.0709,62.1856,481.0
2019-05-09 15:30:00,76.04,76.04,76.03,76.03,600.0,62.2593,62.2593,62.2511,62.2511,600.0
2019-05-09 15:35:00,76.02,76.02,75.98,75.98,600.0,62.2429,62.2429,62.2101,62.2101,600.0
2019-05-09 15:40:00,76.01,76.02,76.0,76.02,500.0,62.2347,62.2429,62.2265,62.2429,500.0
2019-05-09 15:45:00,76.02,76.04,75.88,75.88,1205.0,62.2429,62.2593,62.1283,62.1283,1205.0
2019-05-09 15:50:00,75.85,76.06,75.85,76.06,2701.0,62.1037,62.2756,62.1037,62.2756,2701.0
2019-05-09 15:55:00,76.07,76.11,76.01,76.08,5065.0,62.2838,62.3166,62.2347,62.292,5065.0
2019-05-10 09:30:00,76.0,76.12,76.0,76.12,470.0,62.2265,62.3248,62.2265,62.3248,470.0
2019-05-10 09:35:00,76.12,76.12,76.12,76.12,0.0,62.3248,62.3248,62.3248,62.3248,0.0
2019-05-10 09:40:00,76.39,76.49,76.37,76.45,900.0,62.5458,62.6277,62.5295,62.595,900.0
2019-05-10 09:45:00,76.22,76.22,76.22,76.22,200.0,62.4066,62.4066,62.4066,62.4066,200.0
2019-05-10 09:50:00,76.3,76.35,76.3,76.35,300.0,62.4721,62.5131,62.4721,62.5131,300.0
2019-05-10 09:55:00,76.35,76.49,76.35,76.49,300.0,62.5131,62.6277,62.5131,62.6277,300.0
2019-05-10 10:00:00,76.49,76.58,76.47,76.53,700.0,62.6277,62.7014,62.6113,62.6605,700.0
2019-05-10 10:05:00,76.55,76.59,76.53,76.59,500.0,62.6768,62.7096,62.6605,62.7096,500.0
2019-05-10 10:10:00,76.55,76.55,76.37,76.37,500.0,62.6768,62.6768,62.5295,62.5295,500.0
2019-05-10 10:15:00,76.32,76.44,76.29,76.43,700.0,62.4885,62.5868,62.464,62.5786,700.0
2019-05-10 10:20:00,76.49,76.49,76.39,76.48,600.0,62.6277,62.6277,62.5458,62.6195,600.0
2019-05-10 10:25:00,76.41,76.45,76.41,76.45,400.0,62.5622,62.595,62.5622,62.595,400.0
2019-05-10 10:30:00,76.39,76.43,76.38,76.42,500.0,62.5458,62.5786,62.5376,62.5704,500.0
2019-05-10 10:35:00,76.53,76.53,76.5,76.5,300.0,62.6605,62.6605,62.6359,62.6359,300.0
2019-05-10 10:40:00,76.39,76.39,76.39,76.39,100.0,62.5458,62.5458,62.5458,62.5458,100.0
2019-05-10 10:45:00,76.39,76.48,76.39,76.48,300.0,62.5458,62.6195,62.5458,62.6195,300.0
2019-05-10 10:50:00,76.48,76.49,76.48,76.49,200.0,62.6195,62.6277,62.6195,62.6277,200.0
2019-05-10 10:55:00,76.48,76.48,76.46,76.47,300.0,62.6195,62.6195,62.6031,62.6113,300.0
2019-05-10 11:00:00,76.54,76.54,76.39,76.41,800.0,62.6686,62.6686,62.5458,62.5622,800.0
2019-05-10 11:05:00,76.46,76.46,76.46,76.46,100.0,62.6031,62.6031,62.6031,62.6031,100.0
2019-05-10 11:10:00,76.47,76.47,76.39,76.44,500.0,62.6113,62.6113,62.5458,62.5868,500.0
2019-05-10 11:15:00,76.42,76.42,76.39,76.39,500.0,62.5704,62.5704,62.5458,62.5458,500.0
2019-05-10 11:20:00,76.36,76.47,76.36,76.46,1000.0,62.5213,62.6113,62.5213,62.6031,1000.0
2019-05-10 11:25:00,76.49,76.49,76.48,76.48,300.0,62.6277,62.6277,62.6195,62.6195,300.0
2019-05-10 11:30:00,76.4,76.41,76.34,76.4,500.0,62.554,62.5622,62.5049,62.554,500.0
2019-05-10 11:35:00,76.45,76.54,76.45,76.5,500.0,62.595,62.6686,62.595,62.6359,500.0
2019-05-10 11:40:00,76.48,76.48,76.44,76.44,200.0,62.6195,62.6195,62.5868,62.5868,200.0
2019-05-10 11:45:00,76.43,76.45,76.42,76.45,500.0,62.5786,62.595,62.5704,62.595,500.0
2019-05-10 11:50:00,76.4,76.45,76.4,76.44,700.0,62.554,62.595,62.554,62.5868,700.0
2019-05-10 11:55:00,76.56,76.7,76.55,76.7,1034.0,62.685,62.7997,62.6768,62.7997,1034.0
2019-05-10 12:00:00,76.69,76.78,76.69,76.78,1300.0,62.7915,62.8652,62.7915,62.8652,1300.0
2019-05-10 12:05:00,76.75,76.75,76.66,76.66,900.0,62.8406,62.8406,62.7669,62.7669,900.0
2019-05-10 12:10:00,76.64,76.7,76.64,76.7,300.0,62.7505,62.7997,62.7505,62.7997,300.0
2019-05-10 12:15:00,76.75,76.82,76.75,76.82,400.0,62.8406,62.8979,62.8406,62.8979,400.0
2019-05-10 12:20:00,76.83,76.84,76.8,76.83,700.0,62.9061,62.9143,62.8815,62.9061,700.0
2019-05-10 12:25:00,76.86,77.0,76.86,77.0,702.0,62.9307,63.0453,62.9307,63.0453,702.0
2019-05-10 12:30:00,77.1,77.1,77.1,77.1,250.0,63.1272,63.1272,63.1272,63.1272,250.0
2019-05-10 12:35:00,76.93,76.93,76.93,76.93,200.0,62.988,62.988,62.988,62.988,200.0
2019-05-10 12:40:00,76.93,76.93,76.93,76.93,0.0,62.988,62.988,62.988,62.988,0.0
2019-05-10 12:45:00,76.9,76.9,76.85,76.85,300.0,62.9634,62.9634,62.9225,62.9225,300.0
2019-05-10 12:50:00,76.89,76.89,76.89,76.89,200.0,62.9552,62.9552,62.9552,62.9552,200.0
2019-05-10 12:55:00,76.89,76.89,76.89,76.89,100.0,62.9552,62.9552,62.9552,62.9552,100.0
2019-05-10 13:00:00,76.86,77.01,76.86,77.01,1595.0,62.9307,63.0535,62.9307,63.0535,1595.0
2019-05-10 13:05:00,77.01,77.01,76.98,76.98,301.0,63.0535,63.0535,63.0289,63.0289,301.0
2019-05-10 13:10:00,76.98,77.07,76.95,77.07,500.0,63.0289,63.1026,63.0043,63.1026,500.0
2019-05-10 13:15:00,77.2,77.21,77.19,77.19,500.0,63.209,63.2172,63.2008,63.2008,500.0
2019-05-10 13:20:00,77.24,77.24,77.11,77.11,400.0,63.2418,63.2418,63.1353,63.1353,400.0
2019-05-10 13:25:00,77.07,77.07,76.94,76.94,200.0,63.1026,63.1026,62.9962,62.9962,200.0
2019-05-10 13:30:00,76.9,76.93,76.89,76.93,500.0,62.9634,62.988,62.9552,62.988,500.0
2019-05-10 13:35:00,76.92,76.95,76.92,76.93,400.0,62.9798,63.0043,62.9798,62.988,400.0
2019-05-10 13:40:00,76.95,76.95,76.85,76.85,200.0,63.0043,63.0043,62.9225,62.9225,200.0
2019-05-10 13:45:00,76.96,77.02,76.96,77.02,300.0,63.0125,63.0617,63.0125,63.0617,300.0
2019-05-10 13:50:00,77.1,77.11,77.09,77.11,300.0,63.1272,63.1353,63.119,63.1353,300.0
2019-05-10 13:55:00,77.12,77.14,77.1,77.1,500.0,63.1435,63.1599,63.1272,63.1272,500.0
2019-05-10 14:00:00,77.1,77.1,77.1,77.1,100.0,63.1272,63.1272,63.1272,63.1272,100.0
2019-05-10 14:05:00,77.21,77.21,77.2,77.21,400.0,63.2172,63.2172,63.209,63.2172,400.0
2019-05-10 14:10:00,77.19,77.19,77.16,77.16,300.0,63.2008,63.2008,63.1763,63.1763,300.0
2019-05-10 14:15:00,77.17,77.17,77.1,77.11,1000.0,63.1845,63.1845,63.1272,63.1353,1000.0
2019-05-10 14:20:00,77.14,77.19,77.14,77.17,700.0,63.1599,63.2008,63.1599,63.1845,700.0
2019-05-10 14:25:00,77.19,77.19,77.19,77.19,200.0,63.2008,63.2008,63.2008,63.2008,200.0
2019-05-10 14:30:00,77.14,77.15,77.08,77.08,600.0,63.1599,63.1681,63.1108,63.1108,600.0
2019-05-10 14:35:00,77.07,77.09,77.06,77.09,400.0,63.1026,63.119,63.0944,63.119,400.0
2019-05-10 14:40:00,77.13,77.15,77.09,77.09,700.0,63.1517,63.1681,63.119,63.119,700.0
2019-05-10 14:45:00,77.07,77.14,77.07,77.14,600.0,63.1026,63.1599,63.1026,63.1599,600.0
2019-05-10 14:50:00,77.13,77.2,77.13,77.2,450.0,63.1517,63.209,63.1517,63.209,450.0
2019-05-10 14:55:00,77.26,77.26,77.21,77.21,400.0,63.2582,63.2582,63.2172,63.2172,400.0
2019-05-10 15:00:00,77.35,77.35,77.35,77.35,200.0,63.3319,63.3319,63.3319,63.3319,200.0
2019-05-10 15:05:00,77.32,77.35,77.32,77.33,300.0,63.3073,63.3319,63.3073,63.3155,300.0
2019-05-10 15:10:00,77.38,77.48,77.38,77.48,600.0,63.3564,63.4383,63.3564,63.4383,600.0
2019-05-10 15:15:00,77.42,77.45,77.42,77.45,200.0,63.3892,63.4137,63.3892,63.4137,200.0
2019-05-10 15:20:00,77.56,77.58,77.53,77.56,500.0,63.5038,63.5202,63.4792,63.5038,500.0
2019-05-10 15:25:00,77.54,77.61,77.54,77.61,300.0,63.4874,63.5447,63.4874,63.5447,300.0
2019-05-10 15:30:00,77.49,77.49,77.29,77.3,4555.0,63.4465,63.4465,63.2827,63.2909,4555.0
2019-05-10 15:35:00,77.25,77.29,77.22,77.22,400.0,63.25,63.2827,63.2254,63.2254,400.0
2019-05-10 15:40:00,77.22,77.25,77.22,77.24,451.0,63.2254,63.25,63.2254,63.2418,451.0
2019-05-10 15:45:00,77.31,77.36,77.24,77.24,1284.0,63.2991,63.34,63.2418,63.2418,1284.0
2019-05-10 15:50:00,77.3,77.3,77.26,77.29,1700.0,63.2909,63.2909,63.2582,63.2827,1700.0
2019-05-10 15:55:00,77.27,77.53,77.27,77.53,2700.0,63.2663,63.4792,63.2663,63.4792,2700.0
2019-05-13 09:30:00,76.36,76.72,76.36,76.72,2900.0,63.2214,63.5195,63.2214,63.5195,2900.0
2019-05-13 09:35:00,76.68,76.7,76.58,76.58,500.0,63.4863,63.5029,63.4036,63.4036,500.0
2019-05-13 09:40:00,76.61,76.61,76.53,76.53,400.0,63.4284,63.4284,63.3622,63.3622,400.0
2019-05-13 09:45:00,76.67,76.79,76.67,76.7,800.0,63.4781,63.5774,63.4781,63.5029,800.0
2019-05-13 09:50:00,76.63,76.82,76.63,76.82,300.0,63.4449,63.6023,63.4449,63.6023,300.0
2019-05-13 09:55:00,76.67,76.67,76.52,76.52,300.0,63.4781,63.4781,63.3539,63.3539,300.0
2019-05-13 10:00:00,76.5,76.5,76.32,76.32,200.0,63.3373,63.3373,63.1883,63.1883,200.0
2019-05-13 10:05:00,76.33,76.51,76.33,76.51,200.0,63.1966,63.3456,63.1966,63.3456,200.0
2019-05-13 10:10:00,76.58,76.58,76.54,76.58,699.0,63.4036,63.4036,63.3704,63.4036,699.0
2019-05-13 10:15:00,76.51,76.55,76.51,76.55,200.0,63.3456,63.3787,63.3456,63.3787,200.0
2019-05-13 10:20:00,76.71,76.74,76.6,76.72,1089.0,63.5112,63.536,63.4201,63.5195,1089.0
2019-05-13 10:25:00,76.77,76.88,76.77,76.84,600.0,63.5609,63.6519,63.5609,63.6188,600.0
2019-05-13 10:30:00,76.86,76.88,76.82,76.88,500.0,63.6354,63.6519,63.6023,63.6519,500.0
2019-05-13 10:35:00,76.97,76.97,76.84,76.84,200.0,63.7264,63.7264,63.6188,63.6188,200.0
2019-05-13 10:40:00,76.83,76.83,76.83,76.83,100.0,63.6105,63.6105,63.6105,63.6105,100.0
2019-05-13 10:45:00,76.85,76.85,76.74,76.77,802.0,63.6271,63.6271,63.536,63.5609,802.0
2019-05-13 10:50:00,76.71,76.74,76.7,76.7,1179.0,63.5112,63.536,63.5029,63.5029,1179.0
2019-05-13 10:55:00,76.7,76.7,76.7,76.7,100.0,63.5029,63.5029,63.5029,63.5029,100.0
2019-05-13 11:00:00,76.8,76.91,76.8,76.91,400.0,63.5857,63.6768,63.5857,63.6768,400.0
2019-05-13 11:05:00,77.05,77.15,77.05,77.06,6900.0,63.7927,63.8755,63.7927,63.801,6900.0
2019-05-13 11:10:00,77.08,77.18,77.06,77.08,800.0,63.8175,63.9003,63.801,63.8175,800.0
2019-05-13 11:15:00,76.98,77.02,76.95,76.95,400.0,63.7347,63.7678,63.7099,63.7099,400.0
2019-05-13 11:20:00,76.9,77.02,76.9,77.02,2362.0,63.6685,63.7678,63.6685,63.7678,2362.0
2019-05-13 11:25:00,77.02,77.04,77.0,77.04,407.0,63.7678,63.7844,63.7513,63.7844,407.0
2019-05-13 11:30:00,77.02,77.02,76.97,77.0,622.0,63.7678,63.7678,63.7264,63.7513,622.0
2019-05-13 11:35:00,77.08,77.15,77.08,77.15,477.0,63.8175,63.8755,63.8175,63.8755,477.0
2019-05-13 11:40:00,77.13,77.15,77.13,77.15,500.0,63.8589,63.8755,63.8589,63.8755,500.0
2019-05-13 11:45:00,77.18,77.18,77.15,77.16,372.0,63.9003,63.9003,63.8755,63.8838,372.0
2019-05-13 11:50:00,77.17,77.17,77.11,77.11,591.0,63.892,63.892,63.8424,63.8424,591.0
2019-05-13 11:55:00,77.16,77.24,77.16,77.24,1015.0,63.8838,63.95,63.8838,63.95,1015.0
2019-05-13 12:00:00,77.17,77.18,77.13,77.13,3000.0,63.892,63.9003,63.8589,63.8589,3000.0
2019-05-13 12:05:00,77.13,77.13,77.07,77.1,500.0,63.8589,63.8589,63.8092,63.8341,500.0
2019-05-13 12:10:00,77.12,77.14,77.12,77.14,361.0,63.8506,63.8672,63.8506,63.8672,361.0
2019-05-13 12:15:00,77.11,77.2,77.11,77.2,600.0,63.8424,63.9169,63.8424,63.9169,600.0
2019-05-13 12:20:00,77.25,77.25,77.2,77.2,300.0,63.9583,63.9583,63.9169,63.9169,300.0
2019-05-13 12:25:00,77.18,77.18,77.14,77.14,200.0,63.9003,63.9003,63.8672,63.8672,200.0
2019-05-13 12:30:00,77.01,77.04,77.01,77.04,500.0,63.7596,63.7844,63.7596,63.7844,500.0
2019-05-13 12:35:00,77.0,77.07,77.0,77.07,200.0,63.7513,63.8092,63.7513,63.8092,200.0
2019-05-13 12:40:00,77.08,77.08,77.03,77.07,624.0,63.8175,63.8175,63.7761,63.8092,624.0
2019-05-13 12:45:00,77.15,77.15,77.15,77.15,165.0,63.8755,63.8755,63.8755,63.8755,165.0
2019-05-13 12:50:00,77.13,77.16,77.11,77.11,351.0,63.8589,63.8838,63.8424,63.8424,351.0
2019-05-13 12:55:00,77.05,77.14,77.05,77.11,600.0,63.7927,63.8672,63.7927,63.8424,600.0
2019-05-13 13:00:00,77.11,77.16,77.11,77.16,1013.0,63.8424,63.8838,63.8424,63.8838,1013.0
2019-05-13 13:05:00,77.16,77.16,77.14,77.14,700.0,63.8838,63.8838,63.8672,63.8672,700.0
2019-05-13 13:10:00,77.18,77.19,77.18,77.19,467.0,63.9003,63.9086,63.9003,63.9086,467.0
2019-05-13 13:15:00,77.17,77.17,77.08,77.15,400.0,63.892,63.892,63.8175,63.8755,400.0
2019-05-13 13:20:00,77.09,77.11,77.09,77.11,300.0,63.8258,63.8424,63.8258,63.8424,300.0
2019-05-13 13:25:00,77.23,77.28,77.23,77.27,800.0,63.9417,63.9831,63.9417,63.9748,800.0
2019-05-13 13:30:00,77.28,77.28,77.28,77.28,100.0,63.9831,63.9831,63.9831,63.9831,100.0
2019-05-13 13:35:00,77.23,77.28,77.23,77.24,400.0,63.9417,63.9831,63.9417,63.95,400.0
2019-05-13 13:40:00,77.25,77.25,77.25,77.25,100.0,63.9583,63.9583,63.9583,63.9583,100.0
2019-05-13 13:45:00,77.22,77.3,77.22,77.3,300.0,63.9334,63.9997,63.9334,63.9997,300.0
2019-05-13 13:50:00,77.27,77.27,77.27,77.27,100.0,63.9748,63.9748,63.9748,63.9748,100.0
2019-05-13 13:55:00,77.27,77.3,77.27,77.3,200.0,63.9748,63.9997,63.9748,63.9997,200.0
2019-05-13 14:00:00,77.33,77.38,77.32,77.38,500.0,64.0245,64.0659,64.0162,64.0659,500.0
2019-05-13 14:05:00,77.39,77.44,77.39,77.44,200.0,64.0742,64.1156,64.0742,64.1156,200.0
2019-05-13 14:10:00,77.4,77.4,77.36,77.36,300.0,64.0825,64.0825,64.0493,64.0493,300.0
2019-05-13 14:15:00,77.38,77.39,77.38,77.39,300.0,64.0659,64.0742,64.0659,64.0742,300.0
2019-05-13 14:20:00,77.41,77.41,77.4,77.4,350.0,64.0907,64.0907,64.0825,64.0825,350.0
2019-05-13 14:25:00,77.47,77.47,77.47,77.47,100.0,64.1404,64.1404,64.1404,64.1404,100.0
2019-05-13 14:30:00,77.44,77.44,77.39,77.42,400.0,64.1156,64.1156,64.0742,64.099,400.0
2019-05-13 14:35:00,77.38,77.4,77.38,77.38,300.0,64.0659,64.0825,64.0659,64.0659,300.0
2019-05-13 14:40:00,77.38,77.38,77.25,77.25,500.0,64.0659,64.0659,63.9583,63.9583,500.0
2019-05-13 14:45:00,77.28,77.31,77.28,77.31,200.0,63.9831,64.0079,63.9831,64.0079,200.0
2019-05-13 14:50:00,77.4,77.41,77.4,77.41,200.0,64.0825,64.0907,64.0825,64.0907,200.0
2019-05-13 14:55:00,77.36,77.36,77.34,77.34,200.0,64.0493,64.0493,64.0328,64.0328,200.0
2019-05-13 15:00:00,77.36,77.36,77.36,77.36,200.0,64.0493,64.0493,64.0493,64.0493,200.0
2019-05-13 15:05:00,77.28,77.32,77.26,77.32,300.0,63.9831,64.0162,63.9665,64.0162,300.0
2019-05-13 15:10:00,77.35,77.35,77.34,77.34,301.0,64.0411,64.0411,64.0328,64.0328,301.0
2019-05-13 15:15:00,77.31,77.31,77.28,77.28,400.0,64.0079,64.0079,63.9831,63.9831,400.0
2019-05-13 15:20:00,77.24,77.24,77.24,77.24,200.0,63.95,63.95,63.95,63.95,200.0
2019-05-13 15:25:00,77.24,77.31,77.24,77.31,400.0,63.95,64.0079,63.95,64.0079,400.0
2019-05-13 15:30:00,77.25,77.26,77.23,77.23,300.0,63.9583,63.9665,63.9417,63.9417,300.0
2019-05-13 15:35:00,77.3,77.34,77.3,77.34,2100.0,63.9997,64.0328,63.9997,64.0328,2100.0
2019-05-13 15:40:00,77.4,77.43,77.38,77.39,2516.0,64.0825,64.1073,64.0659,64.0742,2516.0
2019-05-13 15:45:00,77.42,77.58,77.42,77.57,1702.0,64.099,64.2315,64.099,64.2232,1702.0
2019-05-13 15:50:00,77.54,77.58,77.45,77.58,3833.0,64.1984,64.2315,64.1239,64.2315,3833.0
2019-05-13 15:55:00,77.58,77.75,77.55,77.68,11272.0,64.2315,64.3722,64.2067,64.3143,11272.0
2019-05-14 09:30:00,77.44,77.49,77.31,77.37,800.0,64.1156,64.157,64.0079,64.0576,800.0
2019-05-14 09:35:00,77.65,77.71,77.65,77.71,500.0,64.2894,64.3391,64.2894,64.3391,500.0
2019-05-14 09:40:00,77.94,77.94,77.87,77.87,650.0,64.5295,64.5295,64.4716,64.4716,650.0
2019-05-14 09:45:00,77.77,77.84,77.77,77.84,200.0,64.3888,64.4468,64.3888,64.4468,200.0
2019-05-14 09:50:00,77.88,77.92,77.87,77.92,500.0,64.4799,64.513,64.4716,64.513,500.0
2019-05-14 09:55:00,77.8,77.8,77.74,77.74,600.0,64.4136,64.4136,64.364,64.364,600.0
2019-05-14 10:00:00,77.73,77.73,77.56,77.6,700.0,64.3557,64.3557,64.2149,64.248,700.0
2019-05-14 10:05:00,77.6,77.6,77.56,77.6,700.0,64.248,64.248,64.2149,64.248,700.0
2019-05-14 10:10:00,77.62,77.74,77.6,77.74,1000.0,64.2646,64.364,64.248,64.364,1000.0
2019-05-14 10:15:00,77.74,77.77,77.67,77.73,1600.0,64.364,64.3888,64.306,64.3557,1600.0
2019-05-14 10:20:00,77.91,77.91,77.91,77.91,100.0,64.5047,64.5047,64.5047,64.5047,100.0
2019-05-14 10:25:00,78.0,78.0,78.0,78.0,750.0,64.5792,64.5792,64.5792,64.5792,750.0
2019-05-14 10:30:00,78.06,78.06,78.06,78.06,100.0,64.6289,64.6289,64.6289,64.6289,100.0
2019-05-14 10:35:00,77.98,77.98,77.98,77.98,100.0,64.5627,64.5627,64.5627,64.5627,100.0
2019-05-14 10:40:00,78.04,78.04,78.04,78.04,400.0,64.6123,64.6123,64.6123,64.6123,400.0
2019-05-14 10:45:00,78.04,78.07,78.0,78.0,500.0,64.6123,64.6372,64.5792,64.5792,500.0
2019-05-14 10:50:00,77.95,77.96,77.95,77.96,200.0,64.5378,64.5461,64.5378,64.5461,200.0
2019-05-14 10:55:00,77.98,77.98,77.98,77.98,100.0,64.5627,64.5627,64.5627,64.5627,100.0
2019-05-14 11:00:00,78.03,78.03,77.97,77.97,500.0,64.6041,64.6041,64.5544,64.5544,500.0
2019-05-14 11:05:00,77.87,77.9,77.86,77.9,300.0,64.4716,64.4964,64.4633,64.4964,300.0
2019-05-14 11:10:00,77.94,78.03,77.93,78.03,400.0,64.5295,64.6041,64.5213,64.6041,400.0
2019-05-14 11:15:00,77.96,77.96,77.91,77.91,300.0,64.5461,64.5461,64.5047,64.5047,300.0
2019-05-14 11:20:00,77.84,77.88,77.84,77.85,300.0,64.4468,64.4799,64.4468,64.455,300.0
2019-05-14 11:25:00,77.88,77.9,77.87,77.9,400.0,64.4799,64.4964,64.4716,64.4964,400.0
2019-05-14 11:30:00,77.77,77.77,77.72,77.72,300.0,64.3888,64.3888,64.3474,64.3474,300.0
2019-05-14 11:35:00,77.73,77.87,77.73,77.87,200.0,64.3557,64.4716,64.3557,64.4716,200.0
2019-05-14 11:40:00,77.88,77.88,77.8,77.81,500.0,64.4799,64.4799,64.4136,64.4219,500.0
2019-05-14 11:45:00,77.84,77.84,77.84,77.84,100.0,64.4468,64.4468,64.4468,64.4468,100.0
2019-05-14 11:50:00,77.85,77.87,77.82,77.82,600.0,64.455,64.4716,64.4302,64.4302,600.0
2019-05-14 11:55:00,77.85,77.91,77.85,77.9,400.0,64.455,64.5047,64.455,64.4964,400.0
2019-05-14 12:00:00,77.91,77.91,77.83,77.83,200.0,64.5047,64.5047,64.4385,64.4385,200.0
2019-05-14 12:05:00,77.74,77.77,77.74,77.77,300.0,64.364,64.3888,64.364,64.3888,300.0
2019-05-14 12:10:00,77.81,77.81,77.79,77.79,200.0,64.4219,64.4219,64.4054,64.4054,200.0
2019-05-14 12:15:00,77.84,77.86,77.84,77.86,200.0,64.4468,64.4633,64.4468,64.4633,200.0
2019-05-14 12:20:00,77.82,77.83,77.81,77.83,600.0,64.4302,64.4385,64.4219,64.4385,600.0
2019-05-14 12:25:00,77.77,77.77,77.76,77.77,300.0,64.3888,64.3888,64.3805,64.3888,300.0
2019-05-14 12:30:00,77.71,77.72,77.68,77.72,700.0,64.3391,64.3474,64.3143,64.3474,700.0
2019-05-14 12:35:00,77.64,77.64,77.64,77.64,100.0,64.2812,64.2812,64.2812,64.2812,100.0
2019-05-14 12:40:00,77.65,77.65,77.61,77.64,400.0,64.2894,64.2894,64.2563,64.2812,400.0
2019-05-14 12:45:00,77.64,77.64,77.63,77.63,300.0,64.2812,64.2812,64.2729,64.2729,300.0
2019-05-14 12:50:00,77.62,77.63,77.62,77.62,300.0,64.2646,64.2729,64.2646,64.2646,300.0
2019-05-14 12:55:00,77.68,77.69,77.62,77.62,1147.0,64.3143,64.3226,64.2646,64.2646,1147.0
2019-05-14 13:00:00,77.59,77.63,77.59,77.63,400.0,64.2398,64.2729,64.2398,64.2729,400.0
2019-05-14 13:05:00,77.58,77.58,77.57,77.57,200.0,64.2315,64.2315,64.2232,64.2232,200.0
2019-05-14 13:10:00,77.63,77.63,77.63,77.63,100.0,64.2729,64.2729,64.2729,64.2729,100.0
2019-05-14 13:15:00,77.61,77.61,77.61,77.61,100.0,64.2563,64.2563,64.2563,64.2563,100.0
2019-05-14 13:20:00,77.58,77.73,77.58,77.73,600.0,64.2315,64.3557,64.2315,64.3557,600.0
2019-05-14 13:25:00,77.73,77.73,77.73,77.73,100.0,64.3557,64.3557,64.3557,64.3557,100.0
2019-05-14 13:30:00,77.78,77.8,77.78,77.8,300.0,64.3971,64.4136,64.3971,64.4136,300.0
2019-05-14 13:35:00,77.81,77.83,77.81,77.83,200.0,64.4219,64.4385,64.4219,64.4385,200.0
2019-05-14 13:40:00,77.9,77.95,77.9,77.95,200.0,64.4964,64.5378,64.4964,64.5378,200.0
2019-05-14 13:45:00,77.98,77.98,77.98,77.98,100.0,64.5627,64.5627,64.5627,64.5627,100.0
2019-05-14 13:50:00,77.93,77.95,77.92,77.92,300.0,64.5213,64.5378,64.513,64.513,300.0
2019-05-14 13:55:00,77.94,77.94,77.93,77.93,300.0,64.5295,64.5295,64.5213,64.5213,300.0
2019-05-14 14:00:00,77.95,77.95,77.95,77.95,100.0,64.5378,64.5378,64.5378,64.5378,100.0
2019-05-14 14:05:00,77.93,78.01,77.93,78.01,445.0,64.5213,64.5875,64.5213,64.5875,445.0
2019-05-14 14:10:00,77.99,77.99,77.99,77.99,100.0,64.5709,64.5709,64.5709,64.5709,100.0
2019-05-14 14:15:00,77.95,77.97,77.95,77.97,200.0,64.5378,64.5544,64.5378,64.5544,200.0
2019-05-14 14:20:00,78.0,78.03,77.99,77.99,600.0,64.5792,64.6041,64.5709,64.5709,600.0
2019-05-14 14:25:00,78.06,78.08,78.06,78.08,200.0,64.6289,64.6455,64.6289,64.6455,200.0
2019-05-14 14:30:00,78.04,78.04,78.0,78.04,700.0,64.6123,64.6123,64.5792,64.6123,700.0
2019-05-14 14:35:00,78.05,78.05,78.02,78.02,400.0,64.6206,64.6206,64.5958,64.5958,400.0
2019-05-14 14:40:00,78.05,78.11,78.05,78.1,800.0,64.6206,64.6703,64.6206,64.662,800.0
2019-05-14 14:45:00,78.1,78.1,78.06,78.06,300.0,64.662,64.662,64.6289,64.6289,300.0
2019-05-14 14:50:00,78.03,78.03,78.03,78.03,100.0,64.6041,64.6041,64.6041,64.6041,100.0
2019-05-14 14:55:00,78.05,78.05,78.05,78.05,200.0,64.6206,64.6206,64.6206,64.6206,200.0
2019-05-14 15:00:00,78.04,78.09,78.04,78.09,500.0,64.6123,64.6537,64.6123,64.6537,500.0
2019-05-14 15:05:00,78.07,78.09,78.07,78.09,300.0,64.6372,64.6537,64.6372,64.6537,300.0
2019-05-14 15:10:00,78.12,78.12,78.09,78.09,400.0,64.6786,64.6786,64.6537,64.6537,400.0
2019-05-14 15:15:00,78.08,78.08,78.06,78.08,700.0,64.6455,64.6455,64.6289,64.6455,700.0
2019-05-14 15:20:00,78.09,78.09,78.01,78.01,300.0,64.6537,64.6537,64.5875,64.5875,300.0
2019-05-14 15:25:00,78.0,78.06,77.99,78.0,700.0,64.5792,64.6289,64.5709,64.5792,700.0
2019-05-14 15:30:00,78.0,78.0,77.89,77.89,1000.0,64.5792,64.5792,64.4882,64.4882,1000.0
2019-05-14 15:35:00,77.89,77.96,77.89,77.96,1000.0,64.4882,64.5461,64.4882,64.5461,1000.0
2019-05-14 15:40:00,77.98,78.06,77.98,78.03,1100.0,64.5627,64.6289,64.5627,64.6041,1100.0
2019-05-14 15:45:00,78.0,78.06,77.95,78.06,3688.0,64.5792,64.6289,64.5378,64.6289,3688.0
2019-05-14 15:50:00,78.06,78.13,78.02,78.1,4200.0,64.6289,64.6869,64.5958,64.662,4200.0
2019-05-14 15:55:00,78.09,78.13,78.02,78.1,11225.0,64.6537,64.6869,64.5958,64.662,11225.0
2019-05-15 09:30:00,78.15,78.48,78.14,78.27,1301.0,64.7034,64.9766,64.6951,64.8028,1301.0
2019-05-15 09:35:00,78.37,78.49,78.35,78.49,830.0,64.8856,64.9849,64.869,64.9849,830.0
2019-05-15 09:40:00,78.56,78.81,78.56,78.71,518.0,65.0429,65.2499,65.0429,65.1671,518.0
2019-05-15 09:45:00,78.51,78.54,78.47,78.47,300.0,65.0015,65.0263,64.9684,64.9684,300.0
2019-05-15 09:50:00,78.43,78.57,78.43,78.57,700.0,64.9352,65.0511,64.9352,65.0511,700.0
2019-05-15 09:55:00,78.5,78.5,78.47,78.49,400.0,64.9932,64.9932,64.9684,64.9849,400.0
2019-05-15 10:00:00,78.47,78.54,78.47,78.54,450.0,64.9684,65.0263,64.9684,65.0263,450.0
2019-05-15 10:05:00,78.48,78.49,78.45,78.45,500.0,64.9766,64.9849,64.9518,64.9518,500.0
2019-05-15 10:10:00,78.43,78.56,78.43,78.56,600.0,64.9352,65.0429,64.9352,65.0429,600.0
2019-05-15 10:15:00,78.51,78.63,78.51,78.63,200.0,65.0015,65.1008,65.0015,65.1008,200.0
2019-05-15 10:20:00,78.68,78.7,78.68,78.7,300.0,65.1422,65.1588,65.1422,65.1588,300.0
2019-05-15 10:25:00,78.72,78.72,78.59,78.59,500.0,65.1753,65.1753,65.0677,65.0677,500.0
2019-05-15 10:30:00,78.53,78.55,78.53,78.55,200.0,65.018,65.0346,65.018,65.0346,200.0
2019-05-15 10:35:00,78.61,78.63,78.61,78.63,300.0,65.0843,65.1008,65.0843,65.1008,300.0
2019-05-15 10:40:00,78.54,78.56,78.49,78.56,600.0,65.0263,65.0429,64.9849,65.0429,600.0
2019-05-15 10:45:00,78.53,78.57,78.51,78.53,700.0,65.018,65.0511,65.0015,65.018,700.0
2019-05-15 10:50:00,78.53,78.6,78.53,78.59,4200.0,65.018,65.076,65.018,65.0677,4200.0
2019-05-15 10:55:00,78.63,78.63,78.56,78.56,1151.0,65.1008,65.1008,65.0429,65.0429,1151.0
2019-05-15 11:00:00,78.57,78.69,78.57,78.67,500.0,65.0511,65.1505,65.0511,65.1339,500.0
2019-05-15 11:05:00,78.64,78.71,78.64,78.71,1400.0,65.1091,65.1671,65.1091,65.1671,1400.0
2019-05-15 11:10:00,78.71,78.71,78.62,78.62,2893.0,65.1671,65.1671,65.0925,65.0925,2893.0
2019-05-15 11:15:00,78.68,78.83,78.68,78.83,2709.0,65.1422,65.2664,65.1422,65.2664,2709.0
2019-05-15 11:20:00,78.77,78.77,78.69,78.69,900.0,65.2167,65.2167,65.1505,65.1505,900.0
2019-05-15 11:25:00,78.72,78.74,78.68,78.69,600.0,65.1753,65.1919,65.1422,65.1505,600.0
2019-05-15 11:30:00,78.68,78.75,78.68,78.75,600.0,65.1422,65.2002,65.1422,65.2002,600.0
2019-05-15 11:35:00,78.71,78.71,78.7,78.7,200.0,65.1671,65.1671,65.1588,65.1588,200.0
2019-05-15 11:40:00,78.65,78.69,78.65,78.68,300.0,65.1174,65.1505,65.1174,65.1422,300.0
2019-05-15 11:45:00,78.7,78.73,78.69,78.73,500.0,65.1588,65.1836,65.1505,65.1836,500.0
2019-05-15 11:50:00,78.73,78.77,78.72,78.77,500.0,65.1836,65.2167,65.1753,65.2167,500.0
2019-05-15 11:55:00,78.78,78.81,78.78,78.79,500.0,65.225,65.2499,65.225,65.2333,500.0
2019-05-15 12:00:00,78.81,78.9,78.81,78.87,1550.0,65.2499,65.3244,65.2499,65.2995,1550.0
2019-05-15 12:05:00,78.9,78.93,78.9,78.92,400.0,65.3244,65.3492,65.3244,65.3409,400.0
2019-05-15 12:10:00,78.92,78.92,78.86,78.86,300.0,65.3409,65.3409,65.2913,65.2913,300.0
2019-05-15 12:15:00,78.92,78.99,78.92,78.95,1089.0,65.3409,65.3989,65.3409,65.3658,1089.0
2019-05-15 12:20:00,78.95,79.03,78.95,79.03,1510.0,65.3658,65.432,65.3658,65.432,1510.0
2019-05-15 12:25:00,79.03,79.14,79.03,79.14,550.0,65.432,65.5231,65.432,65.5231,550.0
2019-05-15 12:30:00,79.14,79.15,79.13,79.15,700.0,65.5231,65.5314,65.5148,65.5314,700.0
2019-05-15 12:35:00,79.14,79.16,79.14,79.15,800.0,65.5231,65.5396,65.5231,65.5314,800.0
2019-05-15 12:40:00,79.12,79.12,79.11,79.11,475.0,65.5065,65.5065,65.4982,65.4982,475.0
2019-05-15 12:45:00,79.11,79.14,79.11,79.14,400.0,65.4982,65.5231,65.4982,65.5231,400.0
2019-05-15 12:50:00,79.14,79.16,79.14,79.16,700.0,65.5231,65.5396,65.5231,65.5396,700.0
2019-05-15 12:55:00,79.17,79.17,79.07,79.15,500.0,65.5479,65.5479,65.4651,65.5314,500.0
2019-05-15 13:00:00,79.14,79.14,79.08,79.09,604.0,65.5231,65.5231,65.4734,65.4817,604.0
2019-05-15 13:05:00,79.09,79.1,79.08,79.1,600.0,65.4817,65.49,65.4734,65.49,600.0
2019-05-15 13:10:00,79.09,79.09,79.09,79.09,200.0,65.4817,65.4817,65.4817,65.4817,200.0
2019-05-15 13:15:00,79.03,79.03,79.01,79.02,500.0,65.432,65.432,65.4154,65.4237,500.0
2019-05-15 13:20:00,78.95,78.98,78.95,78.98,400.0,65.3658,65.3906,65.3658,65.3906,400.0
2019-05-15 13:25:00,79.01,79.04,79.01,79.01,367.0,65.4154,65.4403,65.4154,65.4154,367.0
2019-05-15 13:30:00,79.01,79.07,79.01,79.07,900.0,65.4154,65.4651,65.4154,65.4651,900.0
2019-05-15 13:35:00,79.07,79.07,79.06,79.07,500.0,65.4651,65.4651,65.4568,65.4651,500.0
2019-05-15 13:40:00,79.06,79.06,78.99,78.99,500.0,65.4568,65.4568,65.3989,65.3989,500.0
2019-05-15 13:45:00,79.03,79.08,79.03,79.08,800.0,65.432,65.4734,65.432,65.4734,800.0
2019-05-15 13:50:00,79.1,79.1,79.08,79.09,500.0,65.49,65.49,65.4734,65.4817,500.0
2019-05-15 13:55:00,79.05,79.11,79.05,79.11,2285.0,65.4486,65.4982,65.4486,65.4982,2285.0
2019-05-15 14:00:00,79.1,79.1,79.07,79.08,736.0,65.49,65.49,65.4651,65.4734,736.0
2019-05-15 14:05:00,79.11,79.11,79.05,79.05,2395.0,65.4982,65.4982,65.4486,65.4486,2395.0
2019-05-15 14:10:00,79.11,79.12,79.09,79.12,600.0,65.4982,65.5065,65.4817,65.5065,600.0
2019-05-15 14:15:00,79.11,79.11,79.08,79.08,699.0,65.4982,65.4982,65.4734,65.4734,699.0
2019-05-15 14:20:00,79.07,79.07,79.02,79.02,6000.0,65.4651,65.4651,65.4237,65.4237,6000.0
2019-05-15 14:25:00,78.98,78.98,78.98,78.98,100.0,65.3906,65.3906,65.3906,65.3906,100.0
2019-05-15 14:30:00,78.98,78.98,78.95,78.95,329.0,65.3906,65.3906,65.3658,65.3658,329.0
2019-05-15 14:35:00,78.93,78.94,78.92,78.92,500.0,65.3492,65.3575,65.3409,65.3409,500.0
2019-05-15 14:40:00,78.96,78.96,78.96,78.96,100.0,65.374,65.374,65.374,65.374,100.0
2019-05-15 14:45:00,78.9,78.93,78.9,78.93,300.0,65.3244,65.3492,65.3244,65.3492,300.0
2019-05-15 14:50:00,78.9,78.9,78.84,78.84,500.0,65.3244,65.3244,65.2747,65.2747,500.0
2019-05-15 14:55:00,78.83,78.84,78.82,78.84,600.0,65.2664,65.2747,65.2581,65.2747,600.0
2019-05-15 15:00:00,78.83,78.88,78.81,78.88,4670.0,65.2664,65.3078,65.2499,65.3078,4670.0
2019-05-15 15:05:00,78.88,78.9,78.88,78.9,1400.0,65.3078,65.3244,65.3078,65.3244,1400.0
2019-05-15 15:10:00,78.92,78.92,78.88,78.91,3692.0,65.3409,65.3409,65.3078,65.3326,3692.0
2019-05-15 15:15:00,78.92,78.92,78.89,78.89,1000.0,65.3409,65.3409,65.3161,65.3161,1000.0
2019-05-15 15:20:00,78.89,78.91,78.89,78.91,400.0,65.3161,65.3326,65.3161,65.3326,400.0
2019-05-15 15:25:00,78.92,78.92,78.82,78.82,600.0,65.3409,65.3409,65.2581,65.2581,600.0
2019-05-15 15:30:00,78.8,78.83,78.78,78.8,800.0,65.2416,65.2664,65.225,65.2416,800.0
2019-05-15 15:35:00,78.83,78.83,78.76,78.8,1100.0,65.2664,65.2664,65.2085,65.2416,1100.0
2019-05-15 15:40:00,78.76,78.77,78.75,78.77,912.0,65.2085,65.2167,65.2002,65.2167,912.0
2019-05-15 15:45:00,78.8,78.84,78.8,78.84,1200.0,65.2416,65.2747,65.2416,65.2747,1200.0
2019-05-15 15:50:00,78.77,78.8,78.71,78.8,1847.0,65.2167,65.2416,65.1671,65.2416,1847.0
2019-05-15 15:55:00,78.79,78.81,78.71,78.76,2600.0,65.2333,65.2499,65.1671,65.2085,2600.0
2019-05-16 09:30:00,78.68,78.79,78.61,78.79,400.0,65.1422,65.2333,65.0843,65.2333,400.0
2019-05-16 09:35:00,78.89,78.89,78.83,78.83,300.0,65.3161,65.3161,65.2664,65.2664,300.0
2019-05-16 09:40:00,78.83,78.89,78.83,78.89,300.0,65.2664,65.3161,65.2664,65.3161,300.0
2019-05-16 09:45:00,78.9,78.99,78.9,78.99,3374.0,65.3244,65.3989,65.3244,65.3989,3374.0
2019-05-16 09:50:00,78.99,79.08,78.99,79.04,2816.0,65.3989,65.4734,65.3989,65.4403,2816.0
2019-05-16 09:55:00,79.08,79.19,79.08,79.19,400.0,65.4734,65.5645,65.4734,65.5645,400.0
2019-05-16 10:00:00,79.14,79.25,79.14,79.25,600.0,65.5231,65.6141,65.5231,65.6141,600.0
2019-05-16 10:05:00,79.3,79.3,79.24,79.24,400.0,65.6555,65.6555,65.6059,65.6059,400.0
2019-05-16 10:10:00,79.27,79.34,79.27,79.34,500.0,65.6307,65.6887,65.6307,65.6887,500.0
2019-05-16 10:15:00,79.32,79.32,79.24,79.24,300.0,65.6721,65.6721,65.6059,65.6059,300.0
2019-05-16 10:20:00,79.19,79.19,79.16,79.16,200.0,65.5645,65.5645,65.5396,65.5396,200.0
2019-05-16 10:25:00,79.11,79.3,79.11,79.27,800.0,65.4982,65.6555,65.4982,65.6307,800.0
2019-05-16 10:30:00,79.26,79.34,79.24,79.33,1106.0,65.6224,65.6887,65.6059,65.6804,1106.0
2019-05-16 10:35:00,79.37,79.42,79.37,79.37,1050.0,65.7135,65.7549,65.7135,65.7135,1050.0
2019-05-16 10:40:00,79.37,79.37,79.27,79.27,600.0,65.7135,65.7135,65.6307,65.6307,600.0
2019-05-16 10:45:00,79.32,79.32,79.25,79.3,700.0,65.6721,65.6721,65.6141,65.6555,700.0
2019-05-16 10:50:00,79.28,79.29,79.28,79.29,200.0,65.639,65.6473,65.639,65.6473,200.0
2019-05-16 10:55:00,79.29,79.34,79.29,79.29,1000.0,65.6473,65.6887,65.6473,65.6473,1000.0
2019-05-16 11:00:00,79.36,79.39,79.33,79.33,600.0,65.7052,65.7301,65.6804,65.6804,600.0
2019-05-16 11:05:00,79.3,79.34,79.3,79.34,500.0,65.6555,65.6887,65.6555,65.6887,500.0
2019-05-16 11:10:00,79.42,79.44,79.42,79.44,300.0,65.7549,65.7715,65.7549,65.7715,300.0
2019-05-16 11:15:00,79.43,79.48,79.43,79.48,500.0,65.7632,65.8046,65.7632,65.8046,500.0
2019-05-16 11:20:00,79.62,79.65,79.56,79.56,1100.0,65.9205,65.9453,65.8708,65.8708,1100.0
2019-05-16 11:25:00,79.59,79.64,79.59,79.64,1000.0,65.8956,65.937,65.8956,65.937,1000.0
2019-05-16 11:30:00,79.6,79.6,79.59,79.6,400.0,65.9039,65.9039,65.8956,65.9039,400.0
2019-05-16 11:35:00,79.68,79.68,79.59,79.6,700.0,65.9702,65.9702,65.8956,65.9039,700.0
2019-05-16 11:40:00,79.58,79.64,79.58,79.64,526.0,65.8874,65.937,65.8874,65.937,526.0
2019-05-16 11:45:00,79.62,79.67,79.6,79.6,710.0,65.9205,65.9619,65.9039,65.9039,710.0
2019-05-16 11:50:00,79.64,79.64,79.59,79.62,400.0,65.937,65.937,65.8956,65.9205,400.0
2019-05-16 11:55:00,79.67,79.71,79.63,79.71,700.0,65.9619,65.995,65.9288,65.995,700.0
2019-05-16 12:00:00,79.71,79.73,79.71,79.73,500.0,65.995,66.0116,65.995,66.0116,500.0
2019-05-16 12:05:00,79.73,79.73,79.71,79.71,1000.0,66.0116,66.0116,65.995,65.995,1000.0
2019-05-16 12:10:00,79.71,79.77,79.71,79.76,1000.0,65.995,66.0447,65.995,66.0364,1000.0
2019-05-16 12:15:00,79.76,79.81,79.76,79.8,600.0,66.0364,66.0778,66.0364,66.0695,600.0
2019-05-16 12:20:00,79.79,79.79,79.74,79.77,500.0,66.0612,66.0612,66.0198,66.0447,500.0
2019-05-16 12:25:00,79.68,79.68,79.61,79.61,400.0,65.9702,65.9702,65.9122,65.9122,400.0
2019-05-16 12:30:00,79.58,79.62,79.58,79.62,200.0,65.8874,65.9205,65.8874,65.9205,200.0
2019-05-16 12:35:00,79.59,79.59,79.54,79.56,500.0,65.8956,65.8956,65.8542,65.8708,500.0
2019-05-16 12:40:00,79.63,79.63,79.63,79.63,100.0,65.9288,65.9288,65.9288,65.9288,100.0
2019-05-16 12:45:00,79.61,79.62,79.58,79.58,1400.0,65.9122,65.9205,65.8874,65.8874,1400.0
2019-05-16 12:50:00,79.61,79.63,79.61,79.61,300.0,65.9122,65.9288,65.9122,65.9122,300.0
2019-05-16 12:55:00,79.63,79.63,79.57,79.58,500.0,65.9288,65.9288,65.8791,65.8874,500.0
2019-05-16 13:00:00,79.63,79.63,79.59,79.59,600.0,65.9288,65.9288,65.8956,65.8956,600.0
2019-05-16 13:05:00,79.61,79.68,79.61,79.68,600.0,65.9122,65.9702,65.9122,65.9702,600.0
2019-05-16 13:10:00,79.68,79.7,79.68,79.69,400.0,65.9702,65.9867,65.9702,65.9784,400.0
2019-05-16 13:15:00,79.68,79.72,79.68,79.68,1200.0,65.9702,66.0033,65.9702,65.9702,1200.0
2019-05-16 13:20:00,79.65,79.65,79.65,79.65,400.0,65.9453,65.9453,65.9453,65.9453,400.0
2019-05-16 13:25:00,79.67,79.67,79.66,79.67,300.0,65.9619,65.9619,65.9536,65.9619,300.0
2019-05-16 13:30:00,79.65,79.72,79.65,79.72,500.0,65.9453,66.0033,65.9453,66.0033,500.0
2019-05-16 13:35:00,79.71,79.71,79.71,79.71,100.0,65.995,65.995,65.995,65.995,100.0
2019-05-16 13:40:00,79.65,79.65,79.64,79.65,400.0,65.9453,65.9453,65.937,65.9453,400.0
2019-05-16 13:45:00,79.65,79.7,79.65,79.7,700.0,65.9453,65.9867,65.9453,65.9867,700.0
2019-05-16 13:50:00,79.77,79.78,79.77,79.77,400.0,66.0447,66.053,66.0447,66.0447,400.0
2019-05-16 13:55:00,79.73,79.77,79.67,79.67,504.0,66.0116,66.0447,65.9619,65.9619,504.0
2019-05-16 14:00:00,79.65,79.65,79.56,79.56,700.0,65.9453,65.9453,65.8708,65.8708,700.0
2019-05-16 14:05:00,79.6,79.6,79.55,79.55,400.0,65.9039,65.9039,65.8625,65.8625,400.0
2019-05-16 14:10:00,79.51,79.54,79.47,79.54,700.0,65.8294,65.8542,65.7963,65.8542,700.0
2019-05-16 14:15:00,79.55,79.58,79.53,79.55,1500.0,65.8625,65.8874,65.846,65.8625,1500.0
2019-05-16 14:20:00,79.52,79.52,79.52,79.52,100.0,65.8377,65.8377,65.8377,65.8377,100.0
2019-05-16 14:25:00,79.56,79.62,79.54,79.62,600.0,65.8708,65.9205,65.8542,65.9205,600.0
2019-05-16 14:30:00,79.63,79.65,79.62,79.63,700.0,65.9288,65.9453,65.9205,65.9288,700.0
2019-05-16 14:35:00,79.65,79.65,79.64,79.64,400.0,65.9453,65.9453,65.937,65.937,400.0
2019-05-16 14:40:00,79.63,79.65,79.63,79.63,500.0,65.9288,65.9453,65.9288,65.9288,500.0
2019-05-16 14:45:00,79.62,79.63,79.58,79.58,300.0,65.9205,65.9288,65.8874,65.8874,300.0
2019-05-16 14:50:00,79.58,79.58,79.57,79.58,300.0,65.8874,65.8874,65.8791,65.8874,300.0
2019-05-16 14:55:00,79.5,79.52,79.49,79.52,1000.0,65.8211,65.8377,65.8129,65.8377,1000.0
2019-05-16 15:00:00,79.52,79.53,79.52,79.52,600.0,65.8377,65.846,65.8377,65.8377,600.0
2019-05-16 15:05:00,79.52,79.52,79.45,79.48,800.0,65.8377,65.8377,65.7797,65.8046,800.0
2019-05-16 15:10:00,79.51,79.55,79.51,79.53,500.0,65.8294,65.8625,65.8294,65.846,500.0
2019-05-16 15:15:00,79.52,79.53,79.5,79.53,400.0,65.8377,65.846,65.8211,65.846,400.0
2019-05-16 15:20:00,79.53,79.53,79.5,79.53,500.0,65.846,65.846,65.8211,65.846,500.0
2019-05-16 15:25:00,79.53,79.53,79.47,79.49,900.0,65.846,65.846,65.7963,65.8129,900.0
2019-05-16 15:30:00,79.51,79.51,79.5,79.51,400.0,65.8294,65.8294,65.8211,65.8294,400.0
2019-05-16 15:35:00,79.51,79.56,79.5,79.5,1000.0,65.8294,65.8708,65.8211,65.8211,1000.0
2019-05-16 15:40:00,79.5,79.51,79.43,79.43,500.0,65.8211,65.8294,65.7632,65.7632,500.0
2019-05-16 15:45:00,79.45,79.56,79.45,79.55,1200.0,65.7797,65.8708,65.7797,65.8625,1200.0
2019-05-16 15:50:00,79.57,79.57,79.45,79.47,2620.0,65.8791,65.8791,65.7797,65.7963,2620.0
2019-05-16 15:55:00,79.48,79.54,79.48,79.52,2500.0,65.8046,65.8542,65.8046,65.8377,2500.0
2019-05-17 09:35:00,79.25,79.34,79.25,79.27,500.0,65.6141,65.6887,65.6141,65.6307,500.0
2019-05-17 09:40:00,79.21,79.21,78.96,78.99,500.0,65.581,65.581,65.374,65.3989,500.0
2019-05-17 09:45:00,79.0,79.12,78.94,79.12,600.0,65.4072,65.5065,65.3575,65.5065,600.0
2019-05-17 09:50:00,79.14,79.14,78.95,78.95,500.0,65.5231,65.5231,65.3658,65.3658,500.0
2019-05-17 09:55:00,78.96,79.05,78.94,79.04,600.0,65.374,65.4486,65.3575,65.4403,600.0
2019-05-17 10:00:00,79.06,79.08,79.02,79.02,800.0,65.4568,65.4734,65.4237,65.4237,800.0
2019-05-17 10:05:00,79.03,79.07,79.03,79.07,700.0,65.432,65.4651,65.432,65.4651,700.0
2019-05-17 10:10:00,79.15,79.21,79.13,79.17,600.0,65.5314,65.581,65.5148,65.5479,600.0
2019-05-17 10:15:00,79.15,79.26,79.14,79.25,700.0,65.5314,65.6224,65.5231,65.6141,700.0
2019-05-17 10:20:00,79.26,79.3,79.26,79.3,200.0,65.6224,65.6555,65.6224,65.6555,200.0
2019-05-17 10:25:00,79.29,79.34,79.29,79.31,500.0,65.6473,65.6887,65.6473,65.6638,500.0
2019-05-17 10:30:00,79.32,79.37,79.32,79.36,700.0,65.6721,65.7135,65.6721,65.7052,700.0
2019-05-17 10:35:00,79.4,79.4,79.36,79.36,500.0,65.7383,65.7383,65.7052,65.7052,500.0
2019-05-17 10:40:00,79.43,79.49,79.43,79.49,925.0,65.7632,65.8129,65.7632,65.8129,925.0
2019-05-17 10:45:00,79.5,79.61,79.5,79.61,600.0,65.8211,65.9122,65.8211,65.9122,600.0
2019-05-17 10:50:00,79.59,79.67,79.57,79.57,1259.0,65.8956,65.9619,65.8791,65.8791,1259.0
2019-05-17 10:55:00,79.56,79.65,79.52,79.65,600.0,65.8708,65.9453,65.8377,65.9453,600.0
2019-05-17 11:00:00,79.67,79.67,79.61,79.61,600.0,65.9619,65.9619,65.9122,65.9122,600.0
2019-05-17 11:05:00,79.66,79.69,79.66,79.66,300.0,65.9536,65.9784,65.9536,65.9536,300.0
2019-05-17 11:10:00,79.61,79.65,79.59,79.63,400.0,65.9122,65.9453,65.8956,65.9288,400.0
2019-05-17 11:15:00,79.6,79.61,79.58,79.61,700.0,65.9039,65.9122,65.8874,65.9122,700.0
2019-05-17 11:20:00,79.61,79.61,79.61,79.61,0.0,65.9122,65.9122,65.9122,65.9122,0.0
2019-05-17 11:25:00,79.58,79.59,79.57,79.59,460.0,65.8874,65.8956,65.8791,65.8956,460.0
2019-05-17 11:30:00,79.69,79.74,79.69,79.74,900.0,65.9784,66.0198,65.9784,66.0198,900.0
2019-05-17 11:35:00,79.73,79.76,79.73,79.74,800.0,66.0116,66.0364,66.0116,66.0198,800.0
2019-05-17 11:40:00,79.71,79.72,79.7,79.72,1000.0,65.995,66.0033,65.9867,66.0033,1000.0
2019-05-17 11:45:00,79.7,79.7,79.67,79.67,1246.0,65.9867,65.9867,65.9619,65.9619,1246.0
2019-05-17 11:50:00,79.71,79.71,79.69,79.69,400.0,65.995,65.995,65.9784,65.9784,400.0
2019-05-17 11:55:00,79.72,79.74,79.72,79.74,696.0,66.0033,66.0198,66.0033,66.0198,696.0
2019-05-17 12:00:00,79.72,79.72,79.66,79.66,623.0,66.0033,66.0033,65.9536,65.9536,623.0
2019-05-17 12:05:00,79.64,79.65,79.64,79.65,300.0,65.937,65.9453,65.937,65.9453,300.0
2019-05-17 12:10:00,79.64,79.64,79.58,79.58,600.0,65.937,65.937,65.8874,65.8874,600.0
2019-05-17 12:15:00,79.58,79.63,79.58,79.63,200.0,65.8874,65.9288,65.8874,65.9288,200.0
2019-05-17 12:20:00,79.61,79.61,79.57,79.57,300.0,65.9122,65.9122,65.8791,65.8791,300.0
2019-05-17 12:25:00,79.59,79.59,79.59,79.59,100.0,65.8956,65.8956,65.8956,65.8956,100.0
2019-05-17 12:30:00,79.52,79.53,79.5,79.5,400.0,65.8377,65.846,65.8211,65.8211,400.0
2019-05-17 12:35:00,79.53,79.53,79.53,79.53,100.0,65.846,65.846,65.846,65.846,100.0
2019-05-17 12:40:00,79.59,79.59,79.59,79.59,100.0,65.8956,65.8956,65.8956,65.8956,100.0
2019-05-17 12:45:00,79.5,79.5,79.49,79.49,400.0,65.8211,65.8211,65.8129,65.8129,400.0
2019-05-17 12:50:00,79.49,79.49,79.49,79.49,0.0,65.8129,65.8129,65.8129,65.8129,0.0
2019-05-17 12:55:00,79.49,79.49,79.49,79.49,0.0,65.8129,65.8129,65.8129,65.8129,0.0
2019-05-17 13:00:00,79.56,79.61,79.56,79.61,300.0,65.8708,65.9122,65.8708,65.9122,300.0
2019-05-17 13:05:00,79.6,79.61,79.6,79.6,301.0,65.9039,65.9122,65.9039,65.9039,301.0
2019-05-17 13:10:00,79.6,79.6,79.6,79.6,200.0,65.9039,65.9039,65.9039,65.9039,200.0
2019-05-17 13:15:00,79.6,79.6,79.57,79.57,300.0,65.9039,65.9039,65.8791,65.8791,300.0
2019-05-17 13:20:00,79.63,79.67,79.63,79.67,200.0,65.9288,65.9619,65.9288,65.9619,200.0
2019-05-17 13:25:00,79.66,79.71,79.65,79.71,600.0,65.9536,65.995,65.9453,65.995,600.0
2019-05-17 13:30:00,79.68,79.7,79.67,79.7,708.0,65.9702,65.9867,65.9619,65.9867,708.0
2019-05-17 13:35:00,79.7,79.7,79.7,79.7,300.0,65.9867,65.9867,65.9867,65.9867,300.0
2019-05-17 13:40:00,79.81,79.81,79.74,79.74,400.0,66.0778,66.0778,66.0198,66.0198,400.0
2019-05-17 13:45:00,79.72,79.76,79.72,79.76,300.0,66.0033,66.0364,66.0033,66.0364,300.0
2019-05-17 13:50:00,79.71,79.71,79.71,79.71,100.0,65.995,65.995,65.995,65.995,100.0
2019-05-17 13:55:00,79.75,79.75,79.72,79.72,300.0,66.0281,66.0281,66.0033,66.0033,300.0
2019-05-17 14:00:00,79.76,79.76,79.76,79.76,100.0,66.0364,66.0364,66.0364,66.0364,100.0
2019-05-17 14:05:00,79.76,79.76,79.71,79.71,500.0,66.0364,66.0364,65.995,65.995,500.0
2019-05-17 14:10:00,79.72,79.72,79.68,79.68,400.0,66.0033,66.0033,65.9702,65.9702,400.0
2019-05-17 14:15:00,79.69,79.69,79.66,79.66,300.0,65.9784,65.9784,65.9536,65.9536,300.0
2019-05-17 14:20:00,79.68,79.7,79.68,79.7,400.0,65.9702,65.9867,65.9702,65.9867,400.0
2019-05-17 14:25:00,79.68,79.68,79.68,79.68,200.0,65.9702,65.9702,65.9702,65.9702,200.0
2019-05-17 14:30:00,79.67,79.68,79.65,79.65,800.0,65.9619,65.9702,65.9453,65.9453,800.0
2019-05-17 14:35:00,79.68,79.69,79.68,79.69,400.0,65.9702,65.9784,65.9702,65.9784,400.0
2019-05-17 14:40:00,79.7,79.72,79.7,79.71,300.0,65.9867,66.0033,65.9867,65.995,300.0
2019-05-17 14:45:00,79.71,79.71,79.71,79.71,0.0,65.995,65.995,65.995,65.995,0.0
2019-05-17 14:50:00,79.81,79.81,79.77,79.77,444.0,66.0778,66.0778,66.0447,66.0447,444.0
2019-05-17 14:55:00,79.78,79.78,79.77,79.77,252.0,66.053,66.053,66.0447,66.0447,252.0
2019-05-17 15:00:00,79.74,79.74,79.7,79.7,400.0,66.0198,66.0198,65.9867,65.9867,400.0
2019-05-17 15:05:00,79.6,79.61,79.6,79.61,300.0,65.9039,65.9122,65.9039,65.9122,300.0
2019-05-17 15:10:00,79.56,79.7,79.55,79.7,1700.0,65.8708,65.9867,65.8625,65.9867,1700.0
2019-05-17 15:15:00,79.71,79.78,79.67,79.78,900.0,65.995,66.053,65.9619,66.053,900.0
2019-05-17 15:20:00,79.78,79.87,79.78,79.87,800.0,66.053,66.1275,66.053,66.1275,800.0
2019-05-17 15:25:00,79.88,79.94,79.88,79.94,1714.0,66.1357,66.1854,66.1357,66.1854,1714.0
2019-05-17 15:30:00,79.91,79.95,79.9,79.9,1812.0,66.1606,66.1937,66.1523,66.1523,1812.0
2019-05-17 15:35:00,79.88,79.91,79.86,79.91,1500.0,66.1357,66.1606,66.1192,66.1606,1500.0
2019-05-17 15:40:00,79.92,79.96,79.84,79.94,1100.0,66.1689,66.202,66.1026,66.1854,1100.0
2019-05-17 15:45:00,79.96,79.97,79.91,79.97,2100.0,66.202,66.2103,66.1606,66.2103,2100.0
2019-05-17 15:50:00,79.96,80.01,79.92,79.99,4320.0,66.202,66.2434,66.1689,66.2268,4320.0
2019-05-17 15:55:00,79.98,80.15,79.98,80.08,4232.0,66.2185,66.3593,66.2185,66.3013,4232.0
2019-05-20 09:30:00,80.3,80.3,80.23,80.23,600.0,66.4835,66.4835,66.4255,66.4255,600.0
2019-05-20 09:35:00,80.2,80.2,79.99,79.99,700.0,66.4007,66.4007,66.2268,66.2268,700.0
2019-05-20 09:40:00,80.09,80.15,80.06,80.12,900.0,66.3096,66.3593,66.2848,66.3345,900.0
2019-05-20 09:45:00,80.25,80.25,80.02,80.02,700.0,66.4421,66.4421,66.2517,66.2517,700.0
2019-05-20 09:50:00,80.01,80.05,79.96,79.96,600.0,66.2434,66.2765,66.202,66.202,600.0
2019-05-20 09:55:00,80.03,80.14,80.03,80.04,400.0,66.2599,66.351,66.2599,66.2682,400.0
2019-05-20 10:00:00,80.0,80.1,80.0,80.06,400.0,66.2351,66.3179,66.2351,66.2848,400.0
2019-05-20 10:05:00,80.06,80.08,80.06,80.08,200.0,66.2848,66.3013,66.2848,66.3013,200.0
2019-05-20 10:10:00,80.08,80.15,80.07,80.08,1000.0,66.3013,66.3593,66.2931,66.3013,1000.0
2019-05-20 10:15:00,80.07,80.07,80.07,80.07,300.0,66.2931,66.2931,66.2931,66.2931,300.0
2019-05-20 10:20:00,80.06,80.1,80.04,80.1,500.0,66.2848,66.3179,66.2682,66.3179,500.0
2019-05-20 10:25:00,80.12,80.12,80.08,80.08,200.0,66.3345,66.3345,66.3013,66.3013,200.0
2019-05-20 10:30:00,79.95,79.99,79.94,79.99,706.0,66.1937,66.2268,66.1854,66.2268,706.0
2019-05-20 10:35:00,80.08,80.08,80.06,80.07,300.0,66.3013,66.3013,66.2848,66.2931,300.0
2019-05-20 10:40:00,80.05,80.05,79.87,79.87,300.0,66.2765,66.2765,66.1275,66.1275,300.0
2019-05-20 10:45:00,79.85,79.93,79.85,79.93,300.0,66.1109,66.1771,66.1109,66.1771,300.0
2019-05-20 10:50:00,79.97,79.97,79.86,79.86,200.0,66.2103,66.2103,66.1192,66.1192,200.0
2019-05-20 10:55:00,79.84,79.89,79.84,79.88,800.0,66.1026,66.144,66.1026,66.1357,800.0
2019-05-20 11:00:00,79.89,79.89,79.83,79.83,500.0,66.144,66.144,66.0944,66.0944,500.0
2019-05-20 11:05:00,79.84,79.87,79.82,79.87,550.0,66.1026,66.1275,66.0861,66.1275,550.0
2019-05-20 11:10:00,79.87,79.87,79.87,79.87,0.0,66.1275,66.1275,66.1275,66.1275,0.0
2019-05-20 11:15:00,79.87,79.87,79.87,79.87,100.0,66.1275,66.1275,66.1275,66.1275,100.0
2019-05-20 11:20:00,79.85,79.85,79.83,79.83,200.0,66.1109,66.1109,66.0944,66.0944,200.0
2019-05-20 11:25:00,79.75,79.8,79.75,79.76,500.0,66.0281,66.0695,66.0281,66.0364,500.0
2019-05-20 11:30:00,79.73,79.75,79.68,79.72,1190.0,66.0116,66.0281,65.9702,66.0033,1190.0
2019-05-20 11:35:00,79.72,79.72,79.72,79.72,0.0,66.0033,66.0033,66.0033,66.0033,0.0
2019-05-20 11:40:00,79.68,79.68,79.66,79.66,635.0,65.9702,65.9702,65.9536,65.9536,635.0
2019-05-20 11:45:00,79.72,79.72,79.72,79.72,100.0,66.0033,66.0033,66.0033,66.0033,100.0
2019-05-20 11:50:00,79.75,79.75,79.75,79.75,200.0,66.0281,66.0281,66.0281,66.0281,200.0
2019-05-20 11:55:00,79.75,79.75,79.75,79.75,0.0,66.0281,66.0281,66.0281,66.0281,0.0
2019-05-20 12:00:00,79.61,79.62,79.61,79.62,200.0,65.9122,65.9205,65.9122,65.9205,200.0
2019-05-20 12:05:00,79.65,79.65,79.64,79.64,300.0,65.9453,65.9453,65.937,65.937,300.0
2019-05-20 12:10:00,79.62,79.63,79.59,79.6,1200.0,65.9205,65.9288,65.8956,65.9039,1200.0
2019-05-20 12:15:00,79.6,79.6,79.58,79.58,200.0,65.9039,65.9039,65.8874,65.8874,200.0
2019-05-20 12:20:00,79.58,79.58,79.58,79.58,100.0,65.8874,65.8874,65.8874,65.8874,100.0
2019-05-20 12:25:00,79.59,79.59,79.55,79.55,300.0,65.8956,65.8956,65.8625,65.8625,300.0
2019-05-20 12:30:00,79.51,79.51,79.48,79.48,200.0,65.8294,65.8294,65.8046,65.8046,200.0
2019-05-20 12:35:00,79.51,79.53,79.51,79.53,400.0,65.8294,65.846,65.8294,65.846,400.0
2019-05-20 12:40:00,79.54,79.54,79.54,79.54,200.0,65.8542,65.8542,65.8542,65.8542,200.0
2019-05-20 12:45:00,79.4,79.4,79.4,79.4,145.0,65.7383,65.7383,65.7383,65.7383,145.0
2019-05-20 12:50:00,79.42,79.44,79.37,79.37,422.0,65.7549,65.7715,65.7135,65.7135,422.0
2019-05-20 12:55:00,79.31,79.31,79.3,79.3,200.0,65.6638,65.6638,65.6555,65.6555,200.0
2019-05-20 13:00:00,79.31,79.31,79.31,79.31,200.0,65.6638,65.6638,65.6638,65.6638,200.0
2019-05-20 13:05:00,79.31,79.31,79.31,79.31,300.0,65.6638,65.6638,65.6638,65.6638,300.0
2019-05-20 13:10:00,79.33,79.33,79.3,79.32,700.0,65.6804,65.6804,65.6555,65.6721,700.0
2019-05-20 13:15:00,79.32,79.32,79.32,79.32,0.0,65.6721,65.6721,65.6721,65.6721,0.0
2019-05-20 13:20:00,79.3,79.3,79.27,79.27,421.0,65.6555,65.6555,65.6307,65.6307,421.0
2019-05-20 13:25:00,79.2,79.2,79.2,79.2,100.0,65.5728,65.5728,65.5728,65.5728,100.0
2019-05-20 13:30:00,79.22,79.22,79.2,79.21,300.0,65.5893,65.5893,65.5728,65.581,300.0
2019-05-20 13:35:00,79.24,79.24,79.24,79.24,100.0,65.6059,65.6059,65.6059,65.6059,100.0
2019-05-20 13:40:00,79.26,79.26,79.23,79.24,400.0,65.6224,65.6224,65.5976,65.6059,400.0
2019-05-20 13:45:00,79.24,79.24,79.24,79.24,200.0,65.6059,65.6059,65.6059,65.6059,200.0
2019-05-20 13:50:00,79.22,79.22,79.21,79.22,300.0,65.5893,65.5893,65.581,65.5893,300.0
2019-05-20 13:55:00,79.17,79.2,79.17,79.2,500.0,65.5479,65.5728,65.5479,65.5728,500.0
2019-05-20 14:00:00,79.18,79.18,79.16,79.16,200.0,65.5562,65.5562,65.5396,65.5396,200.0
2019-05-20 14:05:00,79.1,79.1,79.09,79.1,700.0,65.49,65.49,65.4817,65.49,700.0
2019-05-20 14:10:00,79.11,79.11,79.1,79.1,300.0,65.4982,65.4982,65.49,65.49,300.0
2019-05-20 14:15:00,79.05,79.05,79.04,79.04,600.0,65.4486,65.4486,65.4403,65.4403,600.0
2019-05-20 14:20:00,79.04,79.04,79.02,79.02,300.0,65.4403,65.4403,65.4237,65.4237,300.0
2019-05-20 14:25:00,79.02,79.05,79.0,79.04,600.0,65.4237,65.4486,65.4072,65.4403,600.0
2019-05-20 14:30:00,79.01,79.18,79.01,79.18,900.0,65.4154,65.5562,65.4154,65.5562,900.0
2019-05-20 14:35:00,79.16,79.16,79.06,79.06,500.0,65.5396,65.5396,65.4568,65.4568,500.0
2019-05-20 14:40:00,79.03,79.07,79.03,79.04,700.0,65.432,65.4651,65.432,65.4403,700.0
2019-05-20 14:45:00,79.04,79.04,79.02,79.03,300.0,65.4403,65.4403,65.4237,65.432,300.0
2019-05-20 14:50:00,79.02,79.02,78.9,78.9,300.0,65.4237,65.4237,65.3244,65.3244,300.0
2019-05-20 14:55:00,78.95,78.96,78.95,78.96,200.0,65.3658,65.374,65.3658,65.374,200.0
2019-05-20 15:00:00,78.98,78.98,78.95,78.95,500.0,65.3906,65.3906,65.3658,65.3658,500.0
2019-05-20 15:05:00,78.94,79.01,78.9,78.97,2200.0,65.3575,65.4154,65.3244,65.3823,2200.0
2019-05-20 15:10:00,78.89,78.9,78.89,78.9,200.0,65.3161,65.3244,65.3161,65.3244,200.0
2019-05-20 15:15:00,78.86,78.86,78.85,78.86,400.0,65.2913,65.2913,65.283,65.2913,400.0
2019-05-20 15:20:00,78.84,78.86,78.78,78.79,500.0,65.2747,65.2913,65.225,65.2333,500.0
2019-05-20 15:25:00,78.71,78.75,78.71,78.75,500.0,65.1671,65.2002,65.1671,65.2002,500.0
2019-05-20 15:30:00,78.89,78.89,78.79,78.8,1100.0,65.3161,65.3161,65.2333,65.2416,1100.0
2019-05-20 15:35:00,78.84,79.1,78.84,79.1,1500.0,65.2747,65.49,65.2747,65.49,1500.0
2019-05-20 15:40:00,79.11,79.15,79.1,79.15,2371.0,65.4982,65.5314,65.49,65.5314,2371.0
2019-05-20 15:45:00,79.14,79.21,79.13,79.13,7585.0,65.5231,65.581,65.5148,65.5148,7585.0
2019-05-20 15:50:00,79.16,79.25,79.13,79.25,2900.0,65.5396,65.6141,65.5148,65.6141,2900.0
2019-05-20 15:55:00,79.23,79.29,79.21,79.27,4055.0,65.5976,65.6473,65.581,65.6307,4055.0
2019-05-21 09:30:00,79.53,79.55,79.45,79.45,600.0,65.846,65.8625,65.7797,65.7797,600.0
2019-05-21 09:35:00,79.53,79.54,79.53,79.54,200.0,65.846,65.8542,65.846,65.8542,200.0
2019-05-21 09:40:00,79.73,79.73,79.55,79.55,400.0,66.0116,66.0116,65.8625,65.8625,400.0
2019-05-21 09:45:00,79.67,79.78,79.67,79.78,635.0,65.9619,66.053,65.9619,66.053,635.0
2019-05-21 09:50:00,79.89,79.91,79.82,79.89,1500.0,66.144,66.1606,66.0861,66.144,1500.0
2019-05-21 09:55:00,79.82,79.85,79.81,79.83,600.0,66.0861,66.1109,66.0778,66.0944,600.0
2019-05-21 10:00:00,79.86,79.87,79.72,79.72,600.0,66.1192,66.1275,66.0033,66.0033,600.0
2019-05-21 10:05:00,79.72,79.74,79.68,79.72,1000.0,66.0033,66.0198,65.9702,66.0033,1000.0
2019-05-21 10:10:00,79.71,79.73,79.6,79.6,928.0,65.995,66.0116,65.9039,65.9039,928.0
2019-05-21 10:15:00,79.55,79.59,79.52,79.59,669.0,65.8625,65.8956,65.8377,65.8956,669.0
2019-05-21 10:20:00,79.6,79.68,79.59,79.67,1000.0,65.9039,65.9702,65.8956,65.9619,1000.0
2019-05-21 10:25:00,79.72,79.72,79.65,79.66,300.0,66.0033,66.0033,65.9453,65.9536,300.0
2019-05-21 10:30:00,79.68,79.76,79.68,79.76,600.0,65.9702,66.0364,65.9702,66.0364,600.0
2019-05-21 10:35:00,79.71,79.75,79.7,79.75,400.0,65.995,66.0281,65.9867,66.0281,400.0
2019-05-21 10:40:00,79.78,79.79,79.78,79.79,200.0,66.053,66.0612,66.053,66.0612,200.0
2019-05-21 10:45:00,79.88,79.89,79.86,79.86,500.0,66.1357,66.144,66.1192,66.1192,500.0
2019-05-21 10:50:00,79.83,79.83,79.77,79.78,600.0,66.0944,66.0944,66.0447,66.053,600.0
2019-05-21 10:55:00,79.78,79.87,79.78,79.8,600.0,66.053,66.1275,66.053,66.0695,600.0
2019-05-21 11:00:00,79.78,79.78,79.72,79.72,600.0,66.053,66.053,66.0033,66.0033,600.0
2019-05-21 11:05:00,79.63,79.63,79.58,79.6,600.0,65.9288,65.9288,65.8874,65.9039,600.0
2019-05-21 11:10:00,79.61,79.7,79.61,79.7,700.0,65.9122,65.9867,65.9122,65.9867,700.0
2019-05-21 11:15:00,79.71,79.84,79.71,79.84,1400.0,65.995,66.1026,65.995,66.1026,1400.0
2019-05-21 11:20:00,79.84,79.96,79.84,79.96,700.0,66.1026,66.202,66.1026,66.202,700.0
2019-05-21 11:25:00,79.94,79.98,79.94,79.95,400.0,66.1854,66.2185,66.1854,66.1937,400.0
2019-05-21 11:30:00,79.96,80.04,79.94,80.04,630.0,66.202,66.2682,66.1854,66.2682,630.0
2019-05-21 11:35:00,80.1,80.1,80.06,80.06,500.0,66.3179,66.3179,66.2848,66.2848,500.0
2019-05-21 11:40:00,80.03,80.07,80.02,80.07,700.0,66.2599,66.2931,66.2517,66.2931,700.0
2019-05-21 11:45:00,79.93,79.98,79.93,79.98,700.0,66.1771,66.2185,66.1771,66.2185,700.0
2019-05-21 11:50:00,79.97,79.97,79.92,79.92,440.0,66.2103,66.2103,66.1689,66.1689,440.0
2019-05-21 11:55:00,79.95,79.95,79.95,79.95,100.0,66.1937,66.1937,66.1937,66.1937,100.0
2019-05-21 12:00:00,79.95,79.99,79.95,79.99,200.0,66.1937,66.2268,66.1937,66.2268,200.0
2019-05-21 12:05:00,79.91,79.92,79.91,79.92,200.0,66.1606,66.1689,66.1606,66.1689,200.0
2019-05-21 12:10:00,79.94,79.94,79.88,79.89,600.0,66.1854,66.1854,66.1357,66.144,600.0
2019-05-21 12:15:00,79.9,79.9,79.9,79.9,100.0,66.1523,66.1523,66.1523,66.1523,100.0
2019-05-21 12:20:00,79.89,79.89,79.87,79.87,300.0,66.144,66.144,66.1275,66.1275,300.0
2019-05-21 12:25:00,79.83,79.83,79.78,79.79,300.0,66.0944,66.0944,66.053,66.0612,300.0
2019-05-21 12:30:00,79.87,79.93,79.87,79.93,300.0,66.1275,66.1771,66.1275,66.1771,300.0
2019-05-21 12:35:00,79.94,79.96,79.91,79.91,700.0,66.1854,66.202,66.1606,66.1606,700.0
2019-05-21 12:40:00,79.87,79.87,79.74,79.74,200.0,66.1275,66.1275,66.0198,66.0198,200.0
2019-05-21 12:45:00,79.82,79.85,79.82,79.85,500.0,66.0861,66.1109,66.0861,66.1109,500.0
2019-05-21 12:50:00,79.84,79.84,79.84,79.84,200.0,66.1026,66.1026,66.1026,66.1026,200.0
2019-05-21 12:55:00,79.96,79.96,79.89,79.9,300.0,66.202,66.202,66.144,66.1523,300.0
2019-05-21 13:00:00,79.93,79.93,79.86,79.88,700.0,66.1771,66.1771,66.1192,66.1357,700.0
2019-05-21 13:05:00,79.89,79.89,79.89,79.89,200.0,66.144,66.144,66.144,66.144,200.0
2019-05-21 13:10:00,79.89,79.89,79.89,79.89,0.0,66.144,66.144,66.144,66.144,0.0
2019-05-21 13:15:00,79.85,79.85,79.85,79.85,100.0,66.1109,66.1109,66.1109,66.1109,100.0
2019-05-21 13:20:00,79.86,79.91,79.86,79.88,300.0,66.1192,66.1606,66.1192,66.1357,300.0
2019-05-21 13:25:00,79.87,79.88,79.85,79.88,682.0,66.1275,66.1357,66.1109,66.1357,682.0
2019-05-21 13:30:00,79.87,79.87,79.85,79.86,500.0,66.1275,66.1275,66.1109,66.1192,500.0
2019-05-21 13:35:00,79.88,79.88,79.88,79.88,100.0,66.1357,66.1357,66.1357,66.1357,100.0
2019-05-21 13:40:00,79.88,79.88,79.87,79.87,200.0,66.1357,66.1357,66.1275,66.1275,200.0
2019-05-21 13:45:00,79.86,79.87,79.86,79.87,200.0,66.1192,66.1275,66.1192,66.1275,200.0
2019-05-21 13:50:00,79.87,79.93,79.87,79.93,300.0,66.1275,66.1771,66.1275,66.1771,300.0
2019-05-21 13:55:00,79.95,79.97,79.95,79.97,333.0,66.1937,66.2103,66.1937,66.2103,333.0
2019-05-21 14:00:00,79.96,79.96,79.96,79.96,300.0,66.202,66.202,66.202,66.202,300.0
2019-05-21 14:05:00,79.93,79.93,79.88,79.9,755.0,66.1771,66.1771,66.1357,66.1523,755.0
2019-05-21 14:10:00,79.9,79.9,79.9,79.9,0.0,66.1523,66.1523,66.1523,66.1523,0.0
2019-05-21 14:15:00,79.97,79.99,79.96,79.96,500.0,66.2103,66.2268,66.202,66.202,500.0
2019-05-21 14:20:00,79.92,79.99,79.92,79.99,400.0,66.1689,66.2268,66.1689,66.2268,400.0
2019-05-21 14:25:00,79.98,80.01,79.98,80.01,200.0,66.2185,66.2434,66.2185,66.2434,200.0
2019-05-21 14:30:00,79.96,79.96,79.95,79.96,500.0,66.202,66.202,66.1937,66.202,500.0
2019-05-21 14:35:00,79.94,79.94,79.92,79.93,400.0,66.1854,66.1854,66.1689,66.1771,400.0
2019-05-21 14:40:00,79.98,79.99,79.97,79.99,1251.0,66.2185,66.2268,66.2103,66.2268,1251.0
2019-05-21 14:45:00,80.02,80.02,79.99,79.99,491.0,66.2517,66.2517,66.2268,66.2268,491.0
2019-05-21 14:50:00,80.02,80.04,80.0,80.04,800.0,66.2517,66.2682,66.2351,66.2682,800.0
2019-05-21 14:55:00,80.02,80.05,80.01,80.05,825.0,66.2517,66.2765,66.2434,66.2765,825.0
2019-05-21 15:00:00,80.1,80.1,80.1,80.1,800.0,66.3179,66.3179,66.3179,66.3179,800.0
2019-05-21 15:05:00,80.14,80.17,80.1,80.1,400.0,66.351,66.3759,66.3179,66.3179,400.0
2019-05-21 15:10:00,80.08,80.1,80.08,80.09,1300.0,66.3013,66.3179,66.3013,66.3096,1300.0
2019-05-21 15:15:00,80.12,80.16,80.12,80.16,898.0,66.3345,66.3676,66.3345,66.3676,898.0
2019-05-21 15:20:00,80.19,80.19,80.1,80.1,933.0,66.3924,66.3924,66.3179,66.3179,933.0
2019-05-21 15:25:00,80.11,80.19,80.11,80.18,674.0,66.3262,66.3924,66.3262,66.3841,674.0
2019-05-21 15:30:00,80.17,80.18,80.16,80.17,1300.0,66.3759,66.3841,66.3676,66.3759,1300.0
2019-05-21 15:35:00,80.16,80.18,80.08,80.08,1600.0,66.3676,66.3841,66.3013,66.3013,1600.0
2019-05-21 15:40:00,80.06,80.06,79.96,79.96,1561.0,66.2848,66.2848,66.202,66.202,1561.0
2019-05-21 15:45:00,79.96,79.99,79.94,79.97,3700.0,66.202,66.2268,66.1854,66.2103,3700.0
2019-05-21 15:50:00,79.96,80.02,79.96,80.0,3034.0,66.202,66.2517,66.202,66.2351,3034.0
2019-05-21 15:55:00,80.0,80.03,79.96,80.0,4726.0,66.2351,66.2599,66.202,66.2351,4726.0
2019-05-22 09:30:00,80.0,80.09,79.81,79.81,300.0,66.2351,66.3096,66.0778,66.0778,300.0
2019-05-22 09:35:00,79.75,79.82,79.75,79.79,500.0,66.0281,66.0861,66.0281,66.0612,500.0
2019-05-22 09:40:00,79.84,79.88,79.84,79.88,200.0,66.1026,66.1357,66.1026,66.1357,200.0
2019-05-22 09:45:00,79.89,79.94,79.88,79.88,417.0,66.144,66.1854,66.1357,66.1357,417.0
2019-05-22 09:50:00,79.86,79.96,79.86,79.96,500.0,66.1192,66.202,66.1192,66.202,500.0
2019-05-22 09:55:00,79.93,79.93,79.93,79.93,100.0,66.1771,66.1771,66.1771,66.1771,100.0
2019-05-22 10:00:00,79.9,79.91,79.85,79.91,500.0,66.1523,66.1606,66.1109,66.1606,500.0
2019-05-22 10:05:00,79.9,79.96,79.9,79.96,300.0,66.1523,66.202,66.1523,66.202,300.0
2019-05-22 10:10:00,79.96,80.01,79.96,80.01,300.0,66.202,66.2434,66.202,66.2434,300.0
2019-05-22 10:15:00,80.02,80.1,80.0,80.0,1600.0,66.2517,66.3179,66.2351,66.2351,1600.0
2019-05-22 10:20:00,79.97,79.98,79.94,79.98,900.0,66.2103,66.2185,66.1854,66.2185,900.0
2019-05-22 10:25:00,79.98,80.01,79.98,80.0,869.0,66.2185,66.2434,66.2185,66.2351,869.0
2019-05-22 10:30:00,79.99,79.99,79.97,79.97,600.0,66.2268,66.2268,66.2103,66.2103,600.0
2019-05-22 10:35:00,79.92,79.92,79.91,79.91,200.0,66.1689,66.1689,66.1606,66.1606,200.0
2019-05-22 10:40:00,79.82,79.82,79.77,79.78,400.0,66.0861,66.0861,66.0447,66.053,400.0
2019-05-22 10:45:00,79.78,79.78,79.75,79.75,500.0,66.053,66.053,66.0281,66.0281,500.0
2019-05-22 10:50:00,79.63,79.63,79.59,79.61,500.0,65.9288,65.9288,65.8956,65.9122,500.0
2019-05-22 10:55:00,79.71,79.71,79.68,79.68,450.0,65.995,65.995,65.9702,65.9702,450.0
2019-05-22 11:00:00,79.68,79.68,79.68,79.68,100.0,65.9702,65.9702,65.9702,65.9702,100.0
2019-05-22 11:05:00,79.73,79.73,79.62,79.64,600.0,66.0116,66.0116,65.9205,65.937,600.0
2019-05-22 11:10:00,79.71,79.71,79.71,79.71,100.0,65.995,65.995,65.995,65.995,100.0
2019-05-22 11:15:00,79.76,79.83,79.76,79.83,400.0,66.0364,66.0944,66.0364,66.0944,400.0
2019-05-22 11:20:00,79.86,79.86,79.81,79.82,809.0,66.1192,66.1192,66.0778,66.0861,809.0
2019-05-22 11:25:00,79.84,79.93,79.83,79.93,900.0,66.1026,66.1771,66.0944,66.1771,900.0
2019-05-22 11:30:00,79.87,79.87,79.82,79.82,200.0,66.1275,66.1275,66.0861,66.0861,200.0
2019-05-22 11:35:00,79.75,79.87,79.75,79.86,800.0,66.0281,66.1275,66.0281,66.1192,800.0
2019-05-22 11:40:00,79.86,79.88,79.86,79.88,400.0,66.1192,66.1357,66.1192,66.1357,400.0
2019-05-22 11:45:00,79.97,79.97,79.89,79.9,600.0,66.2103,66.2103,66.144,66.1523,600.0
2019-05-22 11:50:00,79.89,79.91,79.89,79.91,300.0,66.144,66.1606,66.144,66.1606,300.0
2019-05-22 11:55:00,79.89,79.92,79.87,79.92,700.0,66.144,66.1689,66.1275,66.1689,700.0
2019-05-22 12:00:00,79.93,79.93,79.89,79.89,500.0,66.1771,66.1771,66.144,66.144,500.0
2019-05-22 12:05:00,79.84,79.87,79.81,79.87,600.0,66.1026,66.1275,66.0778,66.1275,600.0
2019-05-22 12:10:00,79.89,79.89,79.87,79.87,200.0,66.144,66.144,66.1275,66.1275,200.0
2019-05-22 12:15:00,79.83,79.89,79.83,79.89,300.0,66.0944,66.144,66.0944,66.144,300.0
2019-05-22 12:20:00,79.87,79.88,79.86,79.88,300.0,66.1275,66.1357,66.1192,66.1357,300.0
2019-05-22 12:25:00,79.88,79.88,79.88,79.88,0.0,66.1357,66.1357,66.1357,66.1357,0.0
2019-05-22 12:30:00,79.81,79.85,79.81,79.85,300.0,66.0778,66.1109,66.0778,66.1109,300.0
2019-05-22 12:35:00,79.94,79.94,79.94,79.94,100.0,66.1854,66.1854,66.1854,66.1854,100.0
2019-05-22 12:40:00,79.94,79.94,79.92,79.92,650.0,66.1854,66.1854,66.1689,66.1689,650.0
2019-05-22 12:45:00,79.89,79.89,79.87,79.87,300.0,66.144,66.144,66.1275,66.1275,300.0
2019-05-22 12:50:00,79.9,79.9,79.89,79.89,407.0,66.1523,66.1523,66.144,66.144,407.0
2019-05-22 12:55:00,79.94,79.94,79.93,79.93,300.0,66.1854,66.1854,66.1771,66.1771,300.0
2019-05-22 13:00:00,79.94,79.95,79.94,79.95,300.0,66.1854,66.1937,66.1854,66.1937,300.0
2019-05-22 13:05:00,79.87,79.87,79.87,79.87,100.0,66.1275,66.1275,66.1275,66.1275,100.0
2019-05-22 13:10:00,79.91,79.91,79.91,79.91,100.0,66.1606,66.1606,66.1606,66.1606,100.0
2019-05-22 13:15:00,79.96,79.96,79.89,79.89,600.0,66.202,66.202,66.144,66.144,600.0
2019-05-22 13:20:00,79.89,79.89,79.89,79.89,100.0,66.144,66.144,66.144,66.144,100.0
2019-05-22 13:25:00,79.86,79.9,79.86,79.9,300.0,66.1192,66.1523,66.1192,66.1523,300.0
2019-05-22 13:30:00,79.94,79.96,79.94,79.96,300.0,66.1854,66.202,66.1854,66.202,300.0
2019-05-22 13:35:00,80.02,80.02,80.0,80.0,300.0,66.2517,66.2517,66.2351,66.2351,300.0
2019-05-22 13:40:00,80.05,80.07,80.05,80.06,500.0,66.2765,66.2931,66.2765,66.2848,500.0
2019-05-22 13:45:00,80.04,80.06,80.04,80.06,400.0,66.2682,66.2848,66.2682,66.2848,400.0
2019-05-22 13:50:00,80.13,80.22,80.13,80.2,3250.0,66.3427,66.4172,66.3427,66.4007,3250.0
2019-05-22 13:55:00,80.19,80.19,80.17,80.17,400.0,66.3924,66.3924,66.3759,66.3759,400.0
2019-05-22 14:00:00,80.16,80.21,80.16,80.18,437.0,66.3676,66.409,66.3676,66.3841,437.0
2019-05-22 14:05:00,80.12,80.16,80.12,80.16,400.0,66.3345,66.3676,66.3345,66.3676,400.0
2019-05-22 14:10:00,80.25,80.27,80.23,80.23,6075.0,66.4421,66.4586,66.4255,66.4255,6075.0
2019-05-22 14:15:00,80.13,80.2,80.13,80.2,400.0,66.3427,66.4007,66.3427,66.4007,400.0
2019-05-22 14:20:00,80.19,80.19,80.18,80.18,300.0,66.3924,66.3924,66.3841,66.3841,300.0
2019-05-22 14:25:00,80.13,80.14,80.13,80.14,300.0,66.3427,66.351,66.3427,66.351,300.0
2019-05-22 14:30:00,80.14,80.22,80.14,80.18,500.0,66.351,66.4172,66.351,66.3841,500.0
2019-05-22 14:35:00,80.16,80.16,80.14,80.14,200.0,66.3676,66.3676,66.351,66.351,200.0
2019-05-22 14:40:00,80.15,80.2,80.15,80.2,200.0,66.3593,66.4007,66.3593,66.4007,200.0
2019-05-22 14:45:00,80.19,80.19,80.09,80.09,500.0,66.3924,66.3924,66.3096,66.3096,500.0
2019-05-22 14:50:00,80.09,80.09,80.09,80.09,0.0,66.3096,66.3096,66.3096,66.3096,0.0
2019-05-22 14:55:00,80.13,80.17,80.13,80.17,200.0,66.3427,66.3759,66.3427,66.3759,200.0
2019-05-22 15:00:00,80.2,80.26,80.2,80.26,441.0,66.4007,66.4504,66.4007,66.4504,441.0
2019-05-22 15:05:00,80.25,80.25,80.25,80.25,100.0,66.4421,66.4421,66.4421,66.4421,100.0
2019-05-22 15:10:00,80.29,80.3,80.19,80.2,1832.0,66.4752,66.4835,66.3924,66.4007,1832.0
2019-05-22 15:15:00,80.2,80.22,80.2,80.22,400.0,66.4007,66.4172,66.4007,66.4172,400.0
2019-05-22 15:20:00,80.27,80.28,80.26,80.26,400.0,66.4586,66.4669,66.4504,66.4504,400.0
2019-05-22 15:25:00,80.31,80.31,80.28,80.29,400.0,66.4918,66.4918,66.4669,66.4752,400.0
2019-05-22 15:30:00,80.25,80.25,80.17,80.18,800.0,66.4421,66.4421,66.3759,66.3841,800.0
2019-05-22 15:35:00,80.19,80.19,80.14,80.14,600.0,66.3924,66.3924,66.351,66.351,600.0
2019-05-22 15:40:00,80.14,80.16,80.13,80.16,600.0,66.351,66.3676,66.3427,66.3676,600.0
2019-05-22 15:45:00,80.13,80.22,80.11,80.2,5546.0,66.3427,66.4172,66.3262,66.4007,5546.0
2019-05-22 15:50:00,80.17,80.21,80.17,80.21,1549.0,66.3759,66.409,66.3759,66.409,1549.0
2019-05-22 15:55:00,80.24,80.26,80.21,80.22,2304.0,66.4338,66.4504,66.409,66.4172,2304.0
2019-05-23 09:30:00,80.04,80.11,80.04,80.11,200.0,66.2682,66.3262,66.2682,66.3262,200.0
2019-05-23 09:35:00,80.13,80.13,80.03,80.06,300.0,66.3427,66.3427,66.2599,66.2848,300.0
2019-05-23 09:40:00,80.1,80.13,80.04,80.04,500.0,66.3179,66.3427,66.2682,66.2682,500.0
2019-05-23 09:45:00,80.03,80.04,80.01,80.01,400.0,66.2599,66.2682,66.2434,66.2434,400.0
2019-05-23 09:50:00,80.06,80.12,80.06,80.1,300.0,66.2848,66.3345,66.2848,66.3179,300.0
2019-05-23 09:55:00,80.13,80.18,80.13,80.18,400.0,66.3427,66.3841,66.3427,66.3841,400.0
2019-05-23 10:00:00,80.22,80.44,80.22,80.42,1200.0,66.4172,66.5994,66.4172,66.5828,1200.0
2019-05-23 10:05:00,80.41,80.58,80.41,80.58,2397.0,66.5746,66.7153,66.5746,66.7153,2397.0
2019-05-23 10:10:00,80.55,80.71,80.49,80.71,1944.0,66.6905,66.8229,66.6408,66.8229,1944.0
2019-05-23 10:15:00,80.86,80.86,80.8,80.83,3438.0,66.9471,66.9471,66.8975,66.9223,3438.0
2019-05-23 10:20:00,80.84,80.84,80.79,80.81,589.0,66.9306,66.9306,66.8892,66.9057,589.0
2019-05-23 10:25:00,80.79,80.84,80.79,80.84,600.0,66.8892,66.9306,66.8892,66.9306,600.0
2019-05-23 10:30:00,80.8,80.82,80.78,80.78,1000.0,66.8975,66.914,66.8809,66.8809,1000.0
2019-05-23 10:35:00,80.8,80.8,80.71,80.78,1900.0,66.8975,66.8975,66.8229,66.8809,1900.0
2019-05-23 10:40:00,80.8,80.86,80.78,80.81,700.0,66.8975,66.9471,66.8809,66.9057,700.0
2019-05-23 10:45:00,80.83,80.84,80.8,80.83,800.0,66.9223,66.9306,66.8975,66.9223,800.0
2019-05-23 10:50:00,80.75,80.75,80.69,80.69,300.0,66.8561,66.8561,66.8064,66.8064,300.0
2019-05-23 10:55:00,80.65,80.7,80.65,80.7,700.0,66.7733,66.8147,66.7733,66.8147,700.0
2019-05-23 11:00:00,80.6,80.63,80.58,80.63,823.0,66.7319,66.7567,66.7153,66.7567,823.0
2019-05-23 11:05:00,80.56,80.65,80.56,80.64,300.0,66.6987,66.7733,66.6987,66.765,300.0
2019-05-23 11:10:00,80.61,80.61,80.53,80.53,400.0,66.7401,66.7401,66.6739,66.6739,400.0
2019-05-23 11:15:00,80.54,80.56,80.52,80.52,400.0,66.6822,66.6987,66.6656,66.6656,400.0
2019-05-23 11:20:00,80.54,80.54,80.53,80.53,460.0,66.6822,66.6822,66.6739,66.6739,460.0
2019-05-23 11:25:00,80.52,80.53,80.5,80.5,1200.0,66.6656,66.6739,66.6491,66.6491,1200.0
2019-05-23 11:30:00,80.53,80.53,80.5,80.5,2800.0,66.6739,66.6739,66.6491,66.6491,2800.0
2019-05-23 11:35:00,80.51,80.51,80.5,80.5,2997.0,66.6574,66.6574,66.6491,66.6491,2997.0
2019-05-23 11:40:00,80.5,80.5,80.49,80.5,600.0,66.6491,66.6491,66.6408,66.6491,600.0
2019-05-23 11:45:00,80.51,80.51,80.47,80.47,500.0,66.6574,66.6574,66.6242,66.6242,500.0
2019-05-23 11:50:00,80.52,80.55,80.51,80.51,800.0,66.6656,66.6905,66.6574,66.6574,800.0
2019-05-23 11:55:00,80.52,80.52,80.51,80.51,300.0,66.6656,66.6656,66.6574,66.6574,300.0
2019-05-23 12:00:00,80.53,80.6,80.53,80.6,1525.0,66.6739,66.7319,66.6739,66.7319,1525.0
2019-05-23 12:05:00,80.64,80.71,80.64,80.65,1100.0,66.765,66.8229,66.765,66.7733,1100.0
2019-05-23 12:10:00,80.65,80.67,80.64,80.64,1000.0,66.7733,66.7898,66.765,66.765,1000.0
2019-05-23 12:15:00,80.69,80.69,80.69,80.69,200.0,66.8064,66.8064,66.8064,66.8064,200.0
2019-05-23 12:20:00,80.66,80.68,80.64,80.68,300.0,66.7815,66.7981,66.765,66.7981,300.0
2019-05-23 12:25:00,80.69,80.71,80.69,80.71,300.0,66.8064,66.8229,66.8064,66.8229,300.0
2019-05-23 12:30:00,80.79,80.79,80.77,80.77,700.0,66.8892,66.8892,66.8726,66.8726,700.0
2019-05-23 12:35:00,80.77,80.78,80.71,80.75,1400.0,66.8726,66.8809,66.8229,66.8561,1400.0
2019-05-23 12:40:00,80.74,80.74,80.7,80.7,800.0,66.8478,66.8478,66.8147,66.8147,800.0
2019-05-23 12:45:00,80.73,80.73,80.69,80.69,300.0,66.8395,66.8395,66.8064,66.8064,300.0
2019-05-23 12:50:00,80.64,80.64,80.64,80.64,621.0,66.765,66.765,66.765,66.765,621.0
2019-05-23 12:55:00,80.63,80.68,80.63,80.68,300.0,66.7567,66.7981,66.7567,66.7981,300.0
2019-05-23 13:00:00,80.67,80.67,80.63,80.63,600.0,66.7898,66.7898,66.7567,66.7567,600.0
2019-05-23 13:05:00,80.68,80.69,80.67,80.69,500.0,66.7981,66.8064,66.7898,66.8064,500.0
2019-05-23 13:10:00,80.68,80.68,80.67,80.67,200.0,66.7981,66.7981,66.7898,66.7898,200.0
2019-05-23 13:15:00,80.72,80.72,80.7,80.7,600.0,66.8312,66.8312,66.8147,66.8147,600.0
2019-05-23 13:20:00,80.68,80.69,80.67,80.69,500.0,66.7981,66.8064,66.7898,66.8064,500.0
2019-05-23 13:25:00,80.74,80.78,80.74,80.78,200.0,66.8478,66.8809,66.8478,66.8809,200.0
2019-05-23 13:30:00,80.77,80.77,80.77,80.77,200.0,66.8726,66.8726,66.8726,66.8726,200.0
2019-05-23 13:35:00,80.83,80.83,80.8,80.81,500.0,66.9223,66.9223,66.8975,66.9057,500.0
2019-05-23 13:40:00,80.84,80.84,80.81,80.81,300.0,66.9306,66.9306,66.9057,66.9057,300.0
2019-05-23 13:45:00,80.84,80.84,80.81,80.81,400.0,66.9306,66.9306,66.9057,66.9057,400.0
2019-05-23 13:50:00,80.87,80.87,80.86,80.87,321.0,66.9554,66.9554,66.9471,66.9554,321.0
2019-05-23 13:55:00,80.87,80.87,80.84,80.84,300.0,66.9554,66.9554,66.9306,66.9306,300.0
2019-05-23 14:00:00,80.81,80.87,80.81,80.86,600.0,66.9057,66.9554,66.9057,66.9471,600.0
2019-05-23 14:05:00,80.87,80.87,80.86,80.86,300.0,66.9554,66.9554,66.9471,66.9471,300.0
2019-05-23 14:10:00,80.86,80.9,80.86,80.9,1700.0,66.9471,66.9802,66.9471,66.9802,1700.0
2019-05-23 14:15:00,80.97,80.98,80.95,80.98,810.0,67.0382,67.0465,67.0216,67.0465,810.0
2019-05-23 14:20:00,81.0,81.03,81.0,81.03,400.0,67.063,67.0879,67.063,67.0879,400.0
2019-05-23 14:25:00,81.03,81.07,81.03,81.07,700.0,67.0879,67.121,67.0879,67.121,700.0
2019-05-23 14:30:00,81.06,81.2,81.06,81.17,800.0,67.1127,67.2286,67.1127,67.2038,800.0
2019-05-23 14:35:00,81.16,81.16,81.05,81.05,800.0,67.1955,67.1955,67.1044,67.1044,800.0
2019-05-23 14:40:00,81.03,81.03,80.92,80.94,500.0,67.0879,67.0879,66.9968,67.0134,500.0
2019-05-23 14:45:00,80.97,80.97,80.94,80.94,300.0,67.0382,67.0382,67.0134,67.0134,300.0
2019-05-23 14:50:00,80.92,80.93,80.9,80.93,551.0,66.9968,67.0051,66.9802,67.0051,551.0
2019-05-23 14:55:00,80.88,80.95,80.88,80.94,900.0,66.9637,67.0216,66.9637,67.0134,900.0
2019-05-23 15:00:00,80.92,80.92,80.88,80.89,700.0,66.9968,66.9968,66.9637,66.972,700.0
2019-05-23 15:05:00,80.87,80.88,80.86,80.88,700.0,66.9554,66.9637,66.9471,66.9637,700.0
2019-05-23 15:10:00,80.88,80.91,80.88,80.91,700.0,66.9637,66.9885,66.9637,66.9885,700.0
2019-05-23 15:15:00,80.93,81.05,80.93,81.05,900.0,67.0051,67.1044,67.0051,67.1044,900.0
2019-05-23 15:20:00,81.07,81.1,81.05,81.05,400.0,67.121,67.1458,67.1044,67.1044,400.0
2019-05-23 15:25:00,81.16,81.2,81.16,81.16,800.0,67.1955,67.2286,67.1955,67.1955,800.0
2019-05-23 15:30:00,81.17,81.19,81.17,81.19,400.0,67.2038,67.2203,67.2038,67.2203,400.0
2019-05-23 15:35:00,81.2,81.2,81.15,81.17,1200.0,67.2286,67.2286,67.1872,67.2038,1200.0
2019-05-23 15:40:00,81.14,81.14,81.04,81.06,1300.0,67.179,67.179,67.0962,67.1127,1300.0
2019-05-23 15:45:00,81.09,81.17,81.08,81.08,2068.0,67.1376,67.2038,67.1293,67.1293,2068.0
2019-05-23 15:50:00,81.07,81.07,80.98,81.02,3251.0,67.121,67.121,67.0465,67.0796,3251.0
2019-05-23 15:55:00,81.04,81.36,81.01,81.35,11241.0,67.0962,67.3611,67.0713,67.3528,11241.0
2019-05-24 09:30:00,81.47,81.78,81.47,81.78,600.0,67.4522,67.7088,67.4522,67.7088,600.0
2019-05-24 09:35:00,81.83,81.85,81.79,81.8,500.0,67.7502,67.7668,67.7171,67.7254,500.0
2019-05-24 09:40:00,81.76,81.81,81.76,81.8,400.0,67.6923,67.7337,67.6923,67.7254,400.0
2019-05-24 09:45:00,81.82,81.88,81.65,81.66,1620.0,67.742,67.7916,67.6012,67.6095,1620.0
2019-05-24 09:50:00,81.67,81.77,81.6,81.6,1496.0,67.6178,67.7006,67.5598,67.5598,1496.0
2019-05-24 09:55:00,81.57,81.57,81.42,81.42,1000.0,67.535,67.535,67.4108,67.4108,1000.0
2019-05-24 10:00:00,81.5,81.5,81.39,81.39,300.0,67.477,67.477,67.3859,67.3859,300.0
2019-05-24 10:05:00,81.41,81.44,81.38,81.4,600.0,67.4025,67.4273,67.3777,67.3942,600.0
2019-05-24 10:10:00,81.45,81.57,81.45,81.57,1145.0,67.4356,67.535,67.4356,67.535,1145.0
2019-05-24 10:15:00,81.58,81.7,81.58,81.62,1400.0,67.5432,67.6426,67.5432,67.5764,1400.0
2019-05-24 10:20:00,81.65,81.68,81.6,81.64,1300.0,67.6012,67.626,67.5598,67.5929,1300.0
2019-05-24 10:25:00,81.62,81.62,81.62,81.62,100.0,67.5764,67.5764,67.5764,67.5764,100.0
2019-05-24 10:30:00,81.65,81.69,81.65,81.67,700.0,67.6012,67.6343,67.6012,67.6178,700.0
2019-05-24 10:35:00,81.89,81.89,81.89,81.89,300.0,67.7999,67.7999,67.7999,67.7999,300.0
2019-05-24 10:40:00,81.88,81.88,81.82,81.82,300.0,67.7916,67.7916,67.742,67.742,300.0
2019-05-24 10:45:00,81.83,81.85,81.76,81.76,800.0,67.7502,67.7668,67.6923,67.6923,800.0
2019-05-24 10:50:00,81.75,81.86,81.74,81.85,677.0,67.684,67.7751,67.6757,67.7668,677.0
2019-05-24 10:55:00,81.72,81.72,81.66,81.66,500.0,67.6592,67.6592,67.6095,67.6095,500.0
2019-05-24 11:00:00,81.71,81.71,81.56,81.56,1077.0,67.6509,67.6509,67.5267,67.5267,1077.0
2019-05-24 11:05:00,81.56,81.6,81.56,81.58,400.0,67.5267,67.5598,67.5267,67.5432,400.0
2019-05-24 11:10:00,81.55,81.63,81.55,81.63,700.0,67.5184,67.5846,67.5184,67.5846,700.0
2019-05-24 11:15:00,81.63,81.65,81.63,81.65,300.0,67.5846,67.6012,67.5846,67.6012,300.0
2019-05-24 11:20:00,81.5,81.57,81.5,81.57,200.0,67.477,67.535,67.477,67.535,200.0
2019-05-24 11:25:00,81.57,81.57,81.57,81.57,0.0,67.535,67.535,67.535,67.535,0.0
2019-05-24 11:30:00,81.59,81.6,81.54,81.6,400.0,67.5515,67.5598,67.5101,67.5598,400.0
2019-05-24 11:35:00,81.68,81.7,81.68,81.69,300.0,67.626,67.6426,67.626,67.6343,300.0
2019-05-24 11:40:00,81.69,81.69,81.62,81.62,300.0,67.6343,67.6343,67.5764,67.5764,300.0
2019-05-24 11:45:00,81.64,81.68,81.64,81.68,500.0,67.5929,67.626,67.5929,67.626,500.0
2019-05-24 11:50:00,81.71,81.76,81.71,81.76,646.0,67.6509,67.6923,67.6509,67.6923,646.0
2019-05-24 11:55:00,81.77,81.84,81.77,81.84,1000.0,67.7006,67.7585,67.7006,67.7585,1000.0
2019-05-24 12:00:00,81.84,81.84,81.77,81.77,600.0,67.7585,67.7585,67.7006,67.7006,600.0
2019-05-24 12:05:00,81.78,81.78,81.73,81.73,300.0,67.7088,67.7088,67.6674,67.6674,300.0
2019-05-24 12:10:00,81.76,81.76,81.76,81.76,100.0,67.6923,67.6923,67.6923,67.6923,100.0
2019-05-24 12:15:00,81.7,81.7,81.65,81.65,500.0,67.6426,67.6426,67.6012,67.6012,500.0
2019-05-24 12:20:00,81.69,81.69,81.69,81.69,200.0,67.6343,67.6343,67.6343,67.6343,200.0
2019-05-24 12:25:00,81.7,81.7,81.63,81.64,400.0,67.6426,67.6426,67.5846,67.5929,400.0
2019-05-24 12:30:00,81.66,81.66,81.66,81.66,200.0,67.6095,67.6095,67.6095,67.6095,200.0
2019-05-24 12:35:00,81.66,81.66,81.63,81.63,200.0,67.6095,67.6095,67.5846,67.5846,200.0
2019-05-24 12:40:00,81.63,81.65,81.62,81.62,400.0,67.5846,67.6012,67.5764,67.5764,400.0
2019-05-24 12:45:00,81.6,81.64,81.6,81.64,600.0,67.5598,67.5929,67.5598,67.5929,600.0
2019-05-24 12:50:00,81.64,81.64,81.64,81.64,0.0,67.5929,67.5929,67.5929,67.5929,0.0
2019-05-24 12:55:00,81.71,81.71,81.7,81.7,300.0,67.6509,67.6509,67.6426,67.6426,300.0
2019-05-24 13:00:00,81.64,81.64,81.64,81.64,100.0,67.5929,67.5929,67.5929,67.5929,100.0
2019-05-24 13:05:00,81.63,81.63,81.63,81.63,200.0,67.5846,67.5846,67.5846,67.5846,200.0
2019-05-24 13:10:00,81.66,81.72,81.66,81.71,900.0,67.6095,67.6592,67.6095,67.6509,900.0
2019-05-24 13:15:00,81.71,81.71,81.71,81.71,300.0,67.6509,67.6509,67.6509,67.6509,300.0
2019-05-24 13:20:00,81.7,81.7,81.69,81.69,200.0,67.6426,67.6426,67.6343,67.6343,200.0
2019-05-24 13:25:00,81.72,81.72,81.64,81.64,400.0,67.6592,67.6592,67.5929,67.5929,400.0
2019-05-24 13:30:00,81.65,81.66,81.65,81.66,400.0,67.6012,67.6095,67.6012,67.6095,400.0
2019-05-24 13:35:00,81.64,81.64,81.55,81.55,200.0,67.5929,67.5929,67.5184,67.5184,200.0
2019-05-24 13:40:00,81.58,81.58,81.58,81.58,100.0,67.5432,67.5432,67.5432,67.5432,100.0
2019-05-24 13:45:00,81.6,81.63,81.6,81.62,300.0,67.5598,67.5846,67.5598,67.5764,300.0
2019-05-24 13:50:00,81.61,81.61,81.59,81.59,200.0,67.5681,67.5681,67.5515,67.5515,200.0
2019-05-24 13:55:00,81.59,81.59,81.59,81.59,300.0,67.5515,67.5515,67.5515,67.5515,300.0
2019-05-24 14:00:00,81.56,81.58,81.56,81.58,200.0,67.5267,67.5432,67.5267,67.5432,200.0
2019-05-24 14:05:00,81.58,81.58,81.58,81.58,0.0,67.5432,67.5432,67.5432,67.5432,0.0
2019-05-24 14:10:00,81.59,81.6,81.59,81.6,200.0,67.5515,67.5598,67.5515,67.5598,200.0
2019-05-24 14:15:00,81.6,81.67,81.6,81.67,400.0,67.5598,67.6178,67.5598,67.6178,400.0
2019-05-24 14:20:00,81.67,81.72,81.67,81.72,300.0,67.6178,67.6592,67.6178,67.6592,300.0
2019-05-24 14:25:00,81.73,81.75,81.69,81.69,700.0,67.6674,67.684,67.6343,67.6343,700.0
2019-05-24 14:30:00,81.7,81.7,81.7,81.7,428.0,67.6426,67.6426,67.6426,67.6426,428.0
2019-05-24 14:35:00,81.72,81.73,81.72,81.73,500.0,67.6592,67.6674,67.6592,67.6674,500.0
2019-05-24 14:40:00,81.71,81.74,81.71,81.74,400.0,67.6509,67.6757,67.6509,67.6757,400.0
2019-05-24 14:45:00,81.84,81.84,81.79,81.79,400.0,67.7585,67.7585,67.7171,67.7171,400.0
2019-05-24 14:50:00,81.83,81.85,81.83,81.83,600.0,67.7502,67.7668,67.7502,67.7502,600.0
2019-05-24 14:55:00,81.72,81.76,81.67,81.76,800.0,67.6592,67.6923,67.6178,67.6923,800.0
2019-05-24 15:00:00,81.78,81.81,81.78,81.79,900.0,67.7088,67.7337,67.7088,67.7171,900.0
2019-05-24 15:05:00,81.77,81.78,81.77,81.78,500.0,67.7006,67.7088,67.7006,67.7088,500.0
2019-05-24 15:10:00,81.78,81.79,81.78,81.79,300.0,67.7088,67.7171,67.7088,67.7171,300.0
2019-05-24 15:15:00,81.78,81.78,81.78,81.78,463.0,67.7088,67.7088,67.7088,67.7088,463.0
2019-05-24 15:20:00,81.78,81.78,81.76,81.76,900.0,67.7088,67.7088,67.6923,67.6923,900.0
2019-05-24 15:25:00,81.77,81.77,81.75,81.75,1000.0,67.7006,67.7006,67.684,67.684,1000.0
2019-05-24 15:30:00,81.77,81.78,81.71,81.71,1500.0,67.7006,67.7088,67.6509,67.6509,1500.0
2019-05-24 15:35:00,81.71,81.72,81.7,81.71,1451.0,67.6509,67.6592,67.6426,67.6509,1451.0
2019-05-24 15:40:00,81.71,81.74,81.69,81.73,1051.0,67.6509,67.6757,67.6343,67.6674,1051.0
2019-05-24 15:45:00,81.71,81.73,81.65,81.65,1647.0,67.6509,67.6674,67.6012,67.6012,1647.0
2019-05-24 15:50:00,81.65,81.65,81.55,81.55,2356.0,67.6012,67.6012,67.5184,67.5184,2356.0
2019-05-24 15:55:00,81.55,81.62,81.55,81.58,2289.0,67.5184,67.5764,67.5184,67.5432,2289.0
2019-05-28 09:30:00,81.88,82.14,81.88,82.06,800.0,67.7916,68.0069,67.7916,67.9407,800.0
2019-05-28 09:35:00,82.12,82.12,82.12,82.12,100.0,67.9903,67.9903,67.9903,67.9903,100.0
2019-05-28 09:40:00,82.08,82.11,82.05,82.05,300.0,67.9572,67.9821,67.9324,67.9324,300.0
2019-05-28 09:45:00,81.97,81.97,81.9,81.94,400.0,67.8661,67.8661,67.8082,67.8413,400.0
2019-05-28 09:50:00,81.9,81.9,81.9,81.9,452.0,67.8082,67.8082,67.8082,67.8082,452.0
2019-05-28 09:55:00,81.84,81.86,81.82,81.86,400.0,67.7585,67.7751,67.742,67.7751,400.0
2019-05-28 10:00:00,81.84,81.86,81.82,81.82,400.0,67.7585,67.7751,67.742,67.742,400.0
2019-05-28 10:05:00,81.81,81.81,81.73,81.75,500.0,67.7337,67.7337,67.6674,67.684,500.0
2019-05-28 10:10:00,81.78,81.78,81.73,81.73,200.0,67.7088,67.7088,67.6674,67.6674,200.0
2019-05-28 10:15:00,81.73,81.73,81.73,81.73,0.0,67.6674,67.6674,67.6674,67.6674,0.0
2019-05-28 10:20:00,81.73,81.74,81.67,81.67,300.0,67.6674,67.6757,67.6178,67.6178,300.0
2019-05-28 10:25:00,81.66,81.66,81.58,81.58,1284.0,67.6095,67.6095,67.5432,67.5432,1284.0
2019-05-28 10:30:00,81.62,81.62,81.62,81.62,100.0,67.5764,67.5764,67.5764,67.5764,100.0
2019-05-28 10:35:00,81.62,81.63,81.62,81.63,200.0,67.5764,67.5846,67.5764,67.5846,200.0
2019-05-28 10:40:00,81.66,81.66,81.57,81.57,400.0,67.6095,67.6095,67.535,67.535,400.0
2019-05-28 10:45:00,81.6,81.6,81.6,81.6,100.0,67.5598,67.5598,67.5598,67.5598,100.0
2019-05-28 10:50:00,81.57,81.62,81.57,81.62,300.0,67.535,67.5764,67.535,67.5764,300.0
2019-05-28 10:55:00,81.65,81.65,81.64,81.64,300.0,67.6012,67.6012,67.5929,67.5929,300.0
2019-05-28 11:00:00,81.59,81.59,81.59,81.59,100.0,67.5515,67.5515,67.5515,67.5515,100.0
2019-05-28 11:05:00,81.5,81.58,81.5,81.58,400.0,67.477,67.5432,67.477,67.5432,400.0
2019-05-28 11:10:00,81.54,81.56,81.51,81.51,500.0,67.5101,67.5267,67.4853,67.4853,500.0
2019-05-28 11:15:00,81.55,81.55,81.55,81.55,100.0,67.5184,67.5184,67.5184,67.5184,100.0
2019-05-28 11:20:00,81.6,81.6,81.6,81.6,100.0,67.5598,67.5598,67.5598,67.5598,100.0
2019-05-28 11:25:00,81.55,81.55,81.48,81.48,300.0,67.5184,67.5184,67.4605,67.4605,300.0
2019-05-28 11:30:00,81.52,81.52,81.5,81.5,400.0,67.4936,67.4936,67.477,67.477,400.0
2019-05-28 11:35:00,81.49,81.49,81.48,81.48,200.0,67.4687,67.4687,67.4605,67.4605,200.0
2019-05-28 11:40:00,81.49,81.49,81.47,81.47,300.0,67.4687,67.4687,67.4522,67.4522,300.0
2019-05-28 11:45:00,81.47,81.48,81.46,81.48,400.0,67.4522,67.4605,67.4439,67.4605,400.0
2019-05-28 11:50:00,81.43,81.56,81.43,81.56,602.0,67.4191,67.5267,67.4191,67.5267,602.0
2019-05-28 11:55:00,81.55,81.55,81.54,81.54,400.0,67.5184,67.5184,67.5101,67.5101,400.0
2019-05-28 12:00:00,81.53,81.53,81.52,81.53,500.0,67.5018,67.5018,67.4936,67.5018,500.0
2019-05-28 12:05:00,81.57,81.6,81.57,81.6,300.0,67.535,67.5598,67.535,67.5598,300.0
2019-05-28 12:10:00,81.58,81.58,81.58,81.58,100.0,67.5432,67.5432,67.5432,67.5432,100.0
2019-05-28 12:15:00,81.58,81.58,81.58,81.58,0.0,67.5432,67.5432,67.5432,67.5432,0.0
2019-05-28 12:20:00,81.6,81.6,81.59,81.59,300.0,67.5598,67.5598,67.5515,67.5515,300.0
2019-05-28 12:25:00,81.57,81.6,81.57,81.6,200.0,67.535,67.5598,67.535,67.5598,200.0
2019-05-28 12:30:00,81.6,81.6,81.56,81.56,528.0,67.5598,67.5598,67.5267,67.5267,528.0
2019-05-28 12:35:00,81.56,81.56,81.56,81.56,0.0,67.5267,67.5267,67.5267,67.5267,0.0
2019-05-28 12:40:00,81.47,81.47,81.47,81.47,100.0,67.4522,67.4522,67.4522,67.4522,100.0
2019-05-28 12:45:00,81.48,81.48,81.48,81.48,100.0,67.4605,67.4605,67.4605,67.4605,100.0
2019-05-28 12:50:00,81.45,81.45,81.45,81.45,100.0,67.4356,67.4356,67.4356,67.4356,100.0
2019-05-28 12:55:00,81.41,81.41,81.41,81.41,100.0,67.4025,67.4025,67.4025,67.4025,100.0
2019-05-28 13:00:00,81.29,81.29,81.27,81.27,200.0,67.3031,67.3031,67.2866,67.2866,200.0
2019-05-28 13:05:00,81.24,81.25,81.24,81.25,200.0,67.2617,67.27,67.2617,67.27,200.0
2019-05-28 13:10:00,81.25,81.25,81.25,81.25,100.0,67.27,67.27,67.27,67.27,100.0
2019-05-28 13:15:00,81.23,81.23,81.23,81.23,200.0,67.2535,67.2535,67.2535,67.2535,200.0
2019-05-28 13:20:00,81.23,81.23,81.23,81.23,0.0,67.2535,67.2535,67.2535,67.2535,0.0
2019-05-28 13:25:00,81.2,81.21,81.2,81.21,300.0,67.2286,67.2369,67.2286,67.2369,300.0
2019-05-28 13:30:00,81.21,81.21,81.21,81.21,0.0,67.2369,67.2369,67.2369,67.2369,0.0
2019-05-28 13:35:00,81.17,81.19,81.17,81.19,200.0,67.2038,67.2203,67.2038,67.2203,200.0
2019-05-28 13:40:00,81.28,81.28,81.28,81.28,100.0,67.2949,67.2949,67.2949,67.2949,100.0
2019-05-28 13:45:00,81.28,81.28,81.28,81.28,0.0,67.2949,67.2949,67.2949,67.2949,0.0
2019-05-28 13:50:00,81.31,81.31,81.31,81.31,100.0,67.3197,67.3197,67.3197,67.3197,100.0
2019-05-28 13:55:00,81.31,81.31,81.31,81.31,0.0,67.3197,67.3197,67.3197,67.3197,0.0
2019-05-28 14:00:00,81.33,81.33,81.32,81.33,500.0,67.3363,67.3363,67.328,67.3363,500.0
2019-05-28 14:05:00,81.34,81.34,81.25,81.25,500.0,67.3445,67.3445,67.27,67.27,500.0
2019-05-28 14:10:00,81.23,81.23,81.22,81.22,200.0,67.2535,67.2535,67.2452,67.2452,200.0
2019-05-28 14:15:00,81.15,81.15,81.15,81.15,100.0,67.1872,67.1872,67.1872,67.1872,100.0
2019-05-28 14:20:00,81.13,81.13,81.13,81.13,200.0,67.1707,67.1707,67.1707,67.1707,200.0
2019-05-28 14:25:00,81.11,81.11,81.11,81.11,100.0,67.1541,67.1541,67.1541,67.1541,100.0
2019-05-28 14:30:00,81.09,81.13,81.09,81.13,300.0,67.1376,67.1707,67.1376,67.1707,300.0
2019-05-28 14:35:00,81.13,81.13,81.13,81.13,300.0,67.1707,67.1707,67.1707,67.1707,300.0
2019-05-28 14:40:00,81.14,81.14,81.14,81.14,100.0,67.179,67.179,67.179,67.179,100.0
2019-05-28 14:45:00,81.08,81.08,81.05,81.05,300.0,67.1293,67.1293,67.1044,67.1044,300.0
2019-05-28 14:50:00,81.0,81.0,81.0,81.0,100.0,67.063,67.063,67.063,67.063,100.0
2019-05-28 14:55:00,80.96,80.96,80.96,80.96,100.0,67.0299,67.0299,67.0299,67.0299,100.0
2019-05-28 15:00:00,81.01,81.01,80.92,80.92,800.0,67.0713,67.0713,66.9968,66.9968,800.0
2019-05-28 15:05:00,80.89,80.89,80.76,80.76,400.0,66.972,66.972,66.8643,66.8643,400.0
2019-05-28 15:10:00,80.73,80.84,80.73,80.84,200.0,66.8395,66.9306,66.8395,66.9306,200.0
2019-05-28 15:15:00,80.89,80.89,80.89,80.89,100.0,66.972,66.972,66.972,66.972,100.0
2019-05-28 15:20:00,80.96,80.96,80.89,80.89,400.0,67.0299,67.0299,66.972,66.972,400.0
2019-05-28 15:25:00,80.87,80.87,80.78,80.78,300.0,66.9554,66.9554,66.8809,66.8809,300.0
2019-05-28 15:30:00,80.77,80.77,80.66,80.66,800.0,66.8726,66.8726,66.7815,66.7815,800.0
2019-05-28 15:35:00,80.65,80.65,80.38,80.38,1000.0,66.7733,66.7733,66.5497,66.5497,1000.0
2019-05-28 15:40:00,80.32,80.34,80.26,80.32,1100.0,66.5,66.5166,66.4504,66.5,1100.0
2019-05-28 15:45:00,80.38,80.47,80.38,80.43,600.0,66.5497,66.6242,66.5497,66.5911,600.0
2019-05-28 15:50:00,80.41,80.41,80.29,80.3,2299.0,66.5746,66.5746,66.4752,66.4835,2299.0
2019-05-28 15:55:00,80.26,80.33,80.17,80.18,5577.0,66.4504,66.5083,66.3759,66.3841,5577.0
2019-05-29 09:30:00,80.48,80.48,80.19,80.19,900.0,66.6325,66.6325,66.3924,66.3924,900.0
2019-05-29 09:35:00,80.28,80.28,79.8,79.8,900.0,66.4669,66.4669,66.0695,66.0695,900.0
2019-05-29 09:40:00,79.63,79.63,79.48,79.6,400.0,65.9288,65.9288,65.8046,65.9039,400.0
2019-05-29 09:45:00,79.88,79.89,79.7,79.7,300.0,66.1357,66.144,65.9867,65.9867,300.0
2019-05-29 09:50:00,79.63,79.63,79.55,79.6,400.0,65.9288,65.9288,65.8625,65.9039,400.0
2019-05-29 09:55:00,79.56,79.89,79.56,79.89,500.0,65.8708,66.144,65.8708,66.144,500.0
2019-05-29 10:00:00,79.94,80.09,79.94,80.09,1000.0,66.1854,66.3096,66.1854,66.3096,1000.0
2019-05-29 10:05:00,79.95,79.99,79.93,79.99,300.0,66.1937,66.2268,66.1771,66.2268,300.0
2019-05-29 10:10:00,80.14,80.14,80.06,80.06,500.0,66.351,66.351,66.2848,66.2848,500.0
2019-05-29 10:15:00,80.06,80.06,80.06,80.06,0.0,66.2848,66.2848,66.2848,66.2848,0.0
2019-05-29 10:20:00,80.2,80.2,80.2,80.2,100.0,66.4007,66.4007,66.4007,66.4007,100.0
2019-05-29 10:25:00,80.28,80.28,80.16,80.22,300.0,66.4669,66.4669,66.3676,66.4172,300.0
2019-05-29 10:30:00,80.22,80.22,80.22,80.22,0.0,66.4172,66.4172,66.4172,66.4172,0.0
2019-05-29 10:35:00,80.33,80.33,80.24,80.31,300.0,66.5083,66.5083,66.4338,66.4918,300.0
2019-05-29 10:40:00,80.17,80.18,80.17,80.17,340.0,66.3759,66.3841,66.3759,66.3759,340.0
2019-05-29 10:45:00,80.08,80.1,80.05,80.09,1825.0,66.3013,66.3179,66.2765,66.3096,1825.0
2019-05-29 10:50:00,80.08,80.09,80.08,80.09,300.0,66.3013,66.3096,66.3013,66.3096,300.0
2019-05-29 10:55:00,80.12,80.12,80.08,80.08,300.0,66.3345,66.3345,66.3013,66.3013,300.0
2019-05-29 11:00:00,80.13,80.16,80.1,80.1,600.0,66.3427,66.3676,66.3179,66.3179,600.0
2019-05-29 11:05:00,80.09,80.1,80.06,80.06,500.0,66.3096,66.3179,66.2848,66.2848,500.0
2019-05-29 11:10:00,79.94,80.0,79.94,80.0,300.0,66.1854,66.2351,66.1854,66.2351,300.0
2019-05-29 11:15:00,80.06,80.06,80.01,80.02,500.0,66.2848,66.2848,66.2434,66.2517,500.0
2019-05-29 11:20:00,80.02,80.06,80.0,80.06,400.0,66.2517,66.2848,66.2351,66.2848,400.0
2019-05-29 11:25:00,80.16,80.3,80.16,80.3,700.0,66.3676,66.4835,66.3676,66.4835,700.0
2019-05-29 11:30:00,80.31,80.31,80.25,80.25,400.0,66.4918,66.4918,66.4421,66.4421,400.0
2019-05-29 11:35:00,80.22,80.23,80.19,80.23,400.0,66.4172,66.4255,66.3924,66.4255,400.0
2019-05-29 11:40:00,80.21,80.21,80.2,80.2,200.0,66.409,66.409,66.4007,66.4007,200.0
2019-05-29 11:45:00,80.2,80.2,80.2,80.2,0.0,66.4007,66.4007,66.4007,66.4007,0.0
2019-05-29 11:50:00,80.0,80.02,80.0,80.02,200.0,66.2351,66.2517,66.2351,66.2517,200.0
2019-05-29 11:55:00,80.02,80.02,80.02,80.02,0.0,66.2517,66.2517,66.2517,66.2517,0.0
2019-05-29 12:00:00,79.92,79.92,79.91,79.91,200.0,66.1689,66.1689,66.1606,66.1606,200.0
2019-05-29 12:05:00,79.94,80.04,79.94,80.02,400.0,66.1854,66.2682,66.1854,66.2517,400.0
2019-05-29 12:10:00,80.02,80.02,80.02,80.02,0.0,66.2517,66.2517,66.2517,66.2517,0.0
2019-05-29 12:15:00,80.03,80.03,80.03,80.03,500.0,66.2599,66.2599,66.2599,66.2599,500.0
2019-05-29 12:20:00,79.96,79.96,79.96,79.96,100.0,66.202,66.202,66.202,66.202,100.0
2019-05-29 12:25:00,80.0,80.06,80.0,80.06,400.0,66.2351,66.2848,66.2351,66.2848,400.0
2019-05-29 12:30:00,80.06,80.06,80.05,80.05,200.0,66.2848,66.2848,66.2765,66.2765,200.0
2019-05-29 12:35:00,80.05,80.05,80.05,80.05,0.0,66.2765,66.2765,66.2765,66.2765,0.0
2019-05-29 12:40:00,80.0,80.0,79.95,79.95,400.0,66.2351,66.2351,66.1937,66.1937,400.0
2019-05-29 12:45:00,79.96,79.96,79.93,79.93,400.0,66.202,66.202,66.1771,66.1771,400.0
2019-05-29 12:50:00,79.92,79.92,79.92,79.92,100.0,66.1689,66.1689,66.1689,66.1689,100.0
2019-05-29 12:55:00,79.89,79.89,79.84,79.86,1044.0,66.144,66.144,66.1026,66.1192,1044.0
2019-05-29 13:00:00,79.69,79.69,79.69,79.69,100.0,65.9784,65.9784,65.9784,65.9784,100.0
2019-05-29 13:05:00,79.69,79.76,79.66,79.76,400.0,65.9784,66.0364,65.9536,66.0364,400.0
2019-05-29 13:10:00,79.94,79.94,79.84,79.84,200.0,66.1854,66.1854,66.1026,66.1026,200.0
2019-05-29 13:15:00,79.82,79.82,79.82,79.82,200.0,66.0861,66.0861,66.0861,66.0861,200.0
2019-05-29 13:20:00,79.8,79.8,79.8,79.8,100.0,66.0695,66.0695,66.0695,66.0695,100.0
2019-05-29 13:25:00,79.88,79.88,79.88,79.88,100.0,66.1357,66.1357,66.1357,66.1357,100.0
2019-05-29 13:30:00,79.84,79.9,79.84,79.9,300.0,66.1026,66.1523,66.1026,66.1523,300.0
2019-05-29 13:35:00,79.9,79.96,79.88,79.96,300.0,66.1523,66.202,66.1357,66.202,300.0
2019-05-29 13:40:00,79.94,79.94,79.94,79.94,200.0,66.1854,66.1854,66.1854,66.1854,200.0
2019-05-29 13:45:00,79.93,79.93,79.93,79.93,100.0,66.1771,66.1771,66.1771,66.1771,100.0
2019-05-29 13:50:00,80.0,80.0,80.0,80.0,100.0,66.2351,66.2351,66.2351,66.2351,100.0
2019-05-29 13:55:00,79.94,79.94,79.94,79.94,100.0,66.1854,66.1854,66.1854,66.1854,100.0
2019-05-29 14:00:00,79.89,79.89,79.86,79.88,400.0,66.144,66.144,66.1192,66.1357,400.0
2019-05-29 14:05:00,79.8,79.8,79.72,79.72,300.0,66.0695,66.0695,66.0033,66.0033,300.0
2019-05-29 14:10:00,79.74,79.74,79.74,79.74,900.0,66.0198,66.0198,66.0198,66.0198,900.0
2019-05-29 14:15:00,79.79,79.79,79.79,79.79,100.0,66.0612,66.0612,66.0612,66.0612,100.0
2019-05-29 14:20:00,79.76,79.76,79.76,79.76,100.0,66.0364,66.0364,66.0364,66.0364,100.0
2019-05-29 14:25:00,79.74,79.74,79.73,79.73,400.0,66.0198,66.0198,66.0116,66.0116,400.0
2019-05-29 14:30:00,79.69,79.69,79.63,79.63,400.0,65.9784,65.9784,65.9288,65.9288,400.0
2019-05-29 14:35:00,79.62,79.64,79.61,79.61,400.0,65.9205,65.937,65.9122,65.9122,400.0
2019-05-29 14:40:00,79.57,79.57,79.51,79.51,200.0,65.8791,65.8791,65.8294,65.8294,200.0
2019-05-29 14:45:00,79.52,79.52,79.5,79.5,400.0,65.8377,65.8377,65.8211,65.8211,400.0
2019-05-29 14:50:00,79.46,79.53,79.45,79.53,400.0,65.788,65.846,65.7797,65.846,400.0
2019-05-29 14:55:00,79.51,79.52,79.51,79.52,200.0,65.8294,65.8377,65.8294,65.8377,200.0
2019-05-29 15:00:00,79.36,79.36,79.36,79.36,100.0,65.7052,65.7052,65.7052,65.7052,100.0
2019-05-29 15:05:00,79.35,79.51,79.35,79.51,336.0,65.6969,65.8294,65.6969,65.8294,336.0
2019-05-29 15:10:00,79.5,79.52,79.48,79.49,611.0,65.8211,65.8377,65.8046,65.8129,611.0
2019-05-29 15:15:00,79.45,79.45,79.45,79.45,300.0,65.7797,65.7797,65.7797,65.7797,300.0
2019-05-29 15:20:00,79.45,79.45,79.45,79.45,0.0,65.7797,65.7797,65.7797,65.7797,0.0
2019-05-29 15:25:00,79.39,79.39,79.36,79.36,400.0,65.7301,65.7301,65.7052,65.7052,400.0
2019-05-29 15:30:00,79.39,79.49,79.39,79.49,854.0,65.7301,65.8129,65.7301,65.8129,854.0
2019-05-29 15:35:00,79.62,79.75,79.62,79.75,600.0,65.9205,66.0281,65.9205,66.0281,600.0
2019-05-29 15:40:00,79.74,79.86,79.73,79.82,1100.0,66.0198,66.1192,66.0116,66.0861,1100.0
2019-05-29 15:45:00,79.82,79.82,79.74,79.74,1000.0,66.0861,66.0861,66.0198,66.0198,1000.0
2019-05-29 15:50:00,79.74,79.74,79.59,79.68,1818.0,66.0198,66.0198,65.8956,65.9702,1818.0
2019-05-29 15:55:00,79.78,79.85,79.75,79.76,3996.0,66.053,66.1109,66.0281,66.0364,3996.0
2019-05-30 09:30:00,79.73,79.84,79.55,79.84,700.0,66.0116,66.1026,65.8625,66.1026,700.0
2019-05-30 09:35:00,80.07,80.13,80.07,80.13,200.0,66.2931,66.3427,66.2931,66.3427,200.0
2019-05-30 09:40:00,80.13,80.13,80.13,80.13,0.0,66.3427,66.3427,66.3427,66.3427,0.0
2019-05-30 09:45:00,80.15,80.18,80.12,80.14,600.0,66.3593,66.3841,66.3345,66.351,600.0
2019-05-30 09:50:00,80.08,80.12,80.0,80.0,300.0,66.3013,66.3345,66.2351,66.2351,300.0
2019-05-30 09:55:00,80.07,80.28,80.06,80.15,800.0,66.2931,66.4669,66.2848,66.3593,800.0
2019-05-30 10:00:00,80.15,80.26,80.15,80.26,800.0,66.3593,66.4504,66.3593,66.4504,800.0
2019-05-30 10:05:00,80.24,80.34,80.17,80.22,1600.0,66.4338,66.5166,66.3759,66.4172,1600.0
2019-05-30 10:10:00,80.21,80.23,80.2,80.2,413.0,66.409,66.4255,66.4007,66.4007,413.0
2019-05-30 10:15:00,80.29,80.45,80.29,80.45,300.0,66.4752,66.6077,66.4752,66.6077,300.0
2019-05-30 10:20:00,80.52,80.52,80.44,80.44,600.0,66.6656,66.6656,66.5994,66.5994,600.0
2019-05-30 10:25:00,80.33,80.33,80.28,80.28,200.0,66.5083,66.5083,66.4669,66.4669,200.0
2019-05-30 10:30:00,80.38,80.43,80.37,80.37,400.0,66.5497,66.5911,66.5414,66.5414,400.0
2019-05-30 10:35:00,80.37,80.37,80.31,80.31,500.0,66.5414,66.5414,66.4918,66.4918,500.0
2019-05-30 10:40:00,80.23,80.24,80.22,80.24,300.0,66.4255,66.4338,66.4172,66.4338,300.0
2019-05-30 10:45:00,80.22,80.24,80.21,80.23,1000.0,66.4172,66.4338,66.409,66.4255,1000.0
2019-05-30 10:50:00,80.24,80.26,80.2,80.2,600.0,66.4338,66.4504,66.4007,66.4007,600.0
2019-05-30 10:55:00,80.24,80.32,80.24,80.32,300.0,66.4338,66.5,66.4338,66.5,300.0
2019-05-30 11:00:00,80.38,80.47,80.38,80.47,300.0,66.5497,66.6242,66.5497,66.6242,300.0
2019-05-30 11:05:00,80.54,80.66,80.54,80.65,400.0,66.6822,66.7815,66.6822,66.7733,400.0
2019-05-30 11:10:00,80.6,80.65,80.59,80.59,600.0,66.7319,66.7733,66.7236,66.7236,600.0
2019-05-30 11:15:00,80.59,80.7,80.58,80.7,800.0,66.7236,66.8147,66.7153,66.8147,800.0
2019-05-30 11:20:00,80.71,80.71,80.66,80.67,800.0,66.8229,66.8229,66.7815,66.7898,800.0
2019-05-30 11:25:00,80.6,80.62,80.58,80.58,900.0,66.7319,66.7484,66.7153,66.7153,900.0
2019-05-30 11:30:00,80.53,80.53,80.39,80.39,500.0,66.6739,66.6739,66.558,66.558,500.0
2019-05-30 11:35:00,80.39,80.39,80.39,80.39,300.0,66.558,66.558,66.558,66.558,300.0
2019-05-30 11:40:00,80.37,80.37,80.31,80.31,300.0,66.5414,66.5414,66.4918,66.4918,300.0
2019-05-30 11:45:00,80.3,80.37,80.3,80.37,600.0,66.4835,66.5414,66.4835,66.5414,600.0
2019-05-30 11:50:00,80.44,80.45,80.37,80.37,1200.0,66.5994,66.6077,66.5414,66.5414,1200.0
2019-05-30 11:55:00,80.37,80.51,80.37,80.43,2600.0,66.5414,66.6574,66.5414,66.5911,2600.0
2019-05-30 12:00:00,80.43,80.43,80.43,80.43,100.0,66.5911,66.5911,66.5911,66.5911,100.0
2019-05-30 12:05:00,80.46,80.48,80.43,80.43,700.0,66.616,66.6325,66.5911,66.5911,700.0
2019-05-30 12:10:00,80.47,80.47,80.43,80.43,700.0,66.6242,66.6242,66.5911,66.5911,700.0
2019-05-30 12:15:00,80.39,80.4,80.37,80.38,700.0,66.558,66.5663,66.5414,66.5497,700.0
2019-05-30 12:20:00,80.35,80.37,80.35,80.35,500.0,66.5249,66.5414,66.5249,66.5249,500.0
2019-05-30 12:25:00,80.35,80.35,80.35,80.35,0.0,66.5249,66.5249,66.5249,66.5249,0.0
2019-05-30 12:30:00,80.29,80.29,80.29,80.29,100.0,66.4752,66.4752,66.4752,66.4752,100.0
2019-05-30 12:35:00,80.29,80.38,80.29,80.38,300.0,66.4752,66.5497,66.4752,66.5497,300.0
2019-05-30 12:40:00,80.41,80.42,80.4,80.4,400.0,66.5746,66.5828,66.5663,66.5663,400.0
2019-05-30 12:45:00,80.4,80.4,80.4,80.4,0.0,66.5663,66.5663,66.5663,66.5663,0.0
2019-05-30 12:50:00,80.41,80.44,80.41,80.44,595.0,66.5746,66.5994,66.5746,66.5994,595.0
2019-05-30 12:55:00,80.47,80.47,80.44,80.44,779.0,66.6242,66.6242,66.5994,66.5994,779.0
2019-05-30 13:00:00,80.4,80.4,80.4,80.4,100.0,66.5663,66.5663,66.5663,66.5663,100.0
2019-05-30 13:05:00,80.38,80.39,80.35,80.39,400.0,66.5497,66.558,66.5249,66.558,400.0
2019-05-30 13:10:00,80.38,80.38,80.38,80.38,268.0,66.5497,66.5497,66.5497,66.5497,268.0
2019-05-30 13:15:00,80.35,80.35,80.3,80.31,435.0,66.5249,66.5249,66.4835,66.4918,435.0
2019-05-30 13:20:00,80.32,80.32,80.32,80.32,100.0,66.5,66.5,66.5,66.5,100.0
2019-05-30 13:25:00,80.25,80.25,80.25,80.25,100.0,66.4421,66.4421,66.4421,66.4421,100.0
2019-05-30 13:30:00,80.2,80.2,80.2,80.2,200.0,66.4007,66.4007,66.4007,66.4007,200.0
2019-05-30 13:35:00,80.3,80.3,80.3,80.3,100.0,66.4835,66.4835,66.4835,66.4835,100.0
2019-05-30 13:40:00,80.3,80.3,80.3,80.3,100.0,66.4835,66.4835,66.4835,66.4835,100.0
2019-05-30 13:45:00,80.37,80.37,80.34,80.35,300.0,66.5414,66.5414,66.5166,66.5249,300.0
2019-05-30 13:50:00,80.35,80.37,80.35,80.36,400.0,66.5249,66.5414,66.5249,66.5332,400.0
2019-05-30 13:55:00,80.35,80.39,80.35,80.39,400.0,66.5249,66.558,66.5249,66.558,400.0
2019-05-30 14:00:00,80.37,80.37,80.26,80.26,500.0,66.5414,66.5414,66.4504,66.4504,500.0
2019-05-30 14:05:00,80.31,80.34,80.31,80.34,266.0,66.4918,66.5166,66.4918,66.5166,266.0
2019-05-30 14:10:00,80.36,80.36,80.36,80.36,300.0,66.5332,66.5332,66.5332,66.5332,300.0
2019-05-30 14:15:00,80.41,80.41,80.41,80.41,100.0,66.5746,66.5746,66.5746,66.5746,100.0
2019-05-30 14:20:00,80.5,80.51,80.49,80.51,400.0,66.6491,66.6574,66.6408,66.6574,400.0
2019-05-30 14:25:00,80.5,80.52,80.5,80.52,800.0,66.6491,66.6656,66.6491,66.6656,800.0
2019-05-30 14:30:00,80.44,80.46,80.44,80.46,200.0,66.5994,66.616,66.5994,66.616,200.0
2019-05-30 14:35:00,80.44,80.44,80.43,80.43,300.0,66.5994,66.5994,66.5911,66.5911,300.0
2019-05-30 14:40:00,80.42,80.49,80.42,80.48,642.0,66.5828,66.6408,66.5828,66.6325,642.0
2019-05-30 14:45:00,80.49,80.49,80.45,80.47,800.0,66.6408,66.6408,66.6077,66.6242,800.0
2019-05-30 14:50:00,80.47,80.58,80.47,80.58,500.0,66.6242,66.7153,66.6242,66.7153,500.0
2019-05-30 14:55:00,80.56,80.61,80.56,80.61,500.0,66.6987,66.7401,66.6987,66.7401,500.0
2019-05-30 15:00:00,80.6,80.61,80.57,80.57,500.0,66.7319,66.7401,66.707,66.707,500.0
2019-05-30 15:05:00,80.47,80.47,80.47,80.47,100.0,66.6242,66.6242,66.6242,66.6242,100.0
2019-05-30 15:10:00,80.55,80.55,80.53,80.54,500.0,66.6905,66.6905,66.6739,66.6822,500.0
2019-05-30 15:15:00,80.53,80.53,80.45,80.46,609.0,66.6739,66.6739,66.6077,66.616,609.0
2019-05-30 15:20:00,80.43,80.43,80.43,80.43,100.0,66.5911,66.5911,66.5911,66.5911,100.0
2019-05-30 15:25:00,80.42,80.53,80.42,80.53,600.0,66.5828,66.6739,66.5828,66.6739,600.0
2019-05-30 15:30:00,80.5,80.5,80.45,80.46,1000.0,66.6491,66.6491,66.6077,66.616,1000.0
2019-05-30 15:35:00,80.45,80.62,80.45,80.58,1300.0,66.6077,66.7484,66.6077,66.7153,1300.0
2019-05-30 15:40:00,80.6,80.6,80.53,80.57,1025.0,66.7319,66.7319,66.6739,66.707,1025.0
2019-05-30 15:45:00,80.55,80.71,80.55,80.67,1700.0,66.6905,66.8229,66.6905,66.7898,1700.0
2019-05-30 15:50:00,80.67,80.72,80.64,80.71,3400.0,66.7898,66.8312,66.765,66.8229,3400.0
2019-05-30 15:55:00,80.73,80.76,80.56,80.76,4059.0,66.8395,66.8643,66.6987,66.8643,4059.0
2019-05-31 09:30:00,80.82,81.06,80.82,81.06,300.0,66.914,67.1127,66.914,67.1127,300.0
2019-05-31 09:35:00,80.91,81.0,80.71,80.71,500.0,66.9885,67.063,66.8229,66.8229,500.0
2019-05-31 09:40:00,80.72,80.73,80.72,80.73,300.0,66.8312,66.8395,66.8312,66.8395,300.0
2019-05-31 09:45:00,80.77,80.77,80.73,80.73,300.0,66.8726,66.8726,66.8395,66.8395,300.0
2019-05-31 09:50:00,80.79,80.93,80.79,80.93,500.0,66.8892,67.0051,66.8892,67.0051,500.0
2019-05-31 09:55:00,80.93,80.95,80.77,80.95,1100.0,67.0051,67.0216,66.8726,67.0216,1100.0
2019-05-31 10:00:00,80.97,80.99,80.81,80.82,1000.0,67.0382,67.0548,66.9057,66.914,1000.0
2019-05-31 10:05:00,80.86,80.92,80.86,80.9,700.0,66.9471,66.9968,66.9471,66.9802,700.0
2019-05-31 10:10:00,80.86,80.86,80.79,80.8,700.0,66.9471,66.9471,66.8892,66.8975,700.0
2019-05-31 10:15:00,80.87,80.87,80.84,80.84,300.0,66.9554,66.9554,66.9306,66.9306,300.0
2019-05-31 10:20:00,80.91,80.94,80.9,80.94,700.0,66.9885,67.0134,66.9802,67.0134,700.0
2019-05-31 10:25:00,80.94,80.97,80.93,80.93,500.0,67.0134,67.0382,67.0051,67.0051,500.0
2019-05-31 10:30:00,80.97,81.1,80.97,81.1,400.0,67.0382,67.1458,67.0382,67.1458,400.0
2019-05-31 10:35:00,81.12,81.12,81.12,81.12,200.0,67.1624,67.1624,67.1624,67.1624,200.0
2019-05-31 10:40:00,81.08,81.21,81.06,81.21,400.0,67.1293,67.2369,67.1127,67.2369,400.0
2019-05-31 10:45:00,81.32,81.32,81.29,81.29,300.0,67.328,67.328,67.3031,67.3031,300.0
2019-05-31 10:50:00,81.32,81.37,81.32,81.36,323.0,67.328,67.3694,67.328,67.3611,323.0
2019-05-31 10:55:00,81.23,81.27,81.23,81.27,300.0,67.2535,67.2866,67.2535,67.2866,300.0
2019-05-31 11:00:00,81.37,81.43,81.37,81.42,300.0,67.3694,67.4191,67.3694,67.4108,300.0
2019-05-31 11:05:00,81.36,81.36,81.32,81.33,653.0,67.3611,67.3611,67.328,67.3363,653.0
2019-05-31 11:10:00,81.37,81.37,81.37,81.37,300.0,67.3694,67.3694,67.3694,67.3694,300.0
2019-05-31 11:15:00,81.37,81.37,81.37,81.37,0.0,67.3694,67.3694,67.3694,67.3694,0.0
2019-05-31 11:20:00,81.46,81.52,81.44,81.52,400.0,67.4439,67.4936,67.4273,67.4936,400.0
2019-05-31 11:25:00,81.52,81.55,81.52,81.55,471.0,67.4936,67.5184,67.4936,67.5184,471.0
2019-05-31 11:30:00,81.65,81.65,81.64,81.64,500.0,67.6012,67.6012,67.5929,67.5929,500.0
2019-05-31 11:35:00,81.7,81.7,81.69,81.69,200.0,67.6426,67.6426,67.6343,67.6343,200.0
2019-05-31 11:40:00,81.72,81.73,81.72,81.73,200.0,67.6592,67.6674,67.6592,67.6674,200.0
2019-05-31 11:45:00,81.7,81.72,81.7,81.72,500.0,67.6426,67.6592,67.6426,67.6592,500.0
2019-05-31 11:50:00,81.75,81.75,81.68,81.68,700.0,67.684,67.684,67.626,67.626,700.0
2019-05-31 11:55:00,81.64,81.7,81.64,81.68,900.0,67.5929,67.6426,67.5929,67.626,900.0
2019-05-31 12:00:00,81.69,81.69,81.56,81.6,600.0,67.6343,67.6343,67.5267,67.5598,600.0
2019-05-31 12:05:00,81.56,81.56,81.56,81.56,100.0,67.5267,67.5267,67.5267,67.5267,100.0
2019-05-31 12:10:00,81.58,81.58,81.5,81.5,400.0,67.5432,67.5432,67.477,67.477,400.0
2019-05-31 12:15:00,81.44,81.44,81.42,81.42,248.0,67.4273,67.4273,67.4108,67.4108,248.0
2019-05-31 12:20:00,81.38,81.44,81.38,81.38,400.0,67.3777,67.4273,67.3777,67.3777,400.0
2019-05-31 12:25:00,81.36,81.36,81.34,81.36,300.0,67.3611,67.3611,67.3445,67.3611,300.0
2019-05-31 12:30:00,81.32,81.32,81.28,81.28,200.0,67.328,67.328,67.2949,67.2949,200.0
2019-05-31 12:35:00,81.33,81.34,81.33,81.34,300.0,67.3363,67.3445,67.3363,67.3445,300.0
2019-05-31 12:40:00,81.31,81.34,81.31,81.34,300.0,67.3197,67.3445,67.3197,67.3445,300.0
2019-05-31 12:45:00,81.35,81.35,81.35,81.35,100.0,67.3528,67.3528,67.3528,67.3528,100.0
2019-05-31 12:50:00,81.36,81.36,81.3,81.3,800.0,67.3611,67.3611,67.3114,67.3114,800.0
2019-05-31 12:55:00,81.24,81.24,81.18,81.2,600.0,67.2617,67.2617,67.2121,67.2286,600.0
2019-05-31 13:00:00,81.22,81.23,81.2,81.2,500.0,67.2452,67.2535,67.2286,67.2286,500.0
2019-05-31 13:05:00,81.25,81.26,81.25,81.26,300.0,67.27,67.2783,67.27,67.2783,300.0
2019-05-31 13:10:00,81.37,81.38,81.37,81.38,300.0,67.3694,67.3777,67.3694,67.3777,300.0
2019-05-31 13:15:00,81.47,81.5,81.47,81.5,300.0,67.4522,67.477,67.4522,67.477,300.0
2019-05-31 13:20:00,81.46,81.46,81.35,81.35,900.0,67.4439,67.4439,67.3528,67.3528,900.0
2019-05-31 13:25:00,81.39,81.4,81.39,81.4,300.0,67.3859,67.3942,67.3859,67.3942,300.0
2019-05-31 13:30:00,81.41,81.44,81.41,81.44,300.0,67.4025,67.4273,67.4025,67.4273,300.0
2019-05-31 13:35:00,81.44,81.44,81.4,81.4,200.0,67.4273,67.4273,67.3942,67.3942,200.0
2019-05-31 13:40:00,81.5,81.5,81.5,81.5,200.0,67.477,67.477,67.477,67.477,200.0
2019-05-31 13:45:00,81.54,81.54,81.54,81.54,200.0,67.5101,67.5101,67.5101,67.5101,200.0
2019-05-31 13:50:00,81.5,81.5,81.5,81.5,200.0,67.477,67.477,67.477,67.477,200.0
2019-05-31 13:55:00,81.49,81.57,81.49,81.57,300.0,67.4687,67.535,67.4687,67.535,300.0
2019-05-31 14:00:00,81.56,81.56,81.52,81.52,400.0,67.5267,67.5267,67.4936,67.4936,400.0
2019-05-31 14:05:00,81.51,81.51,81.48,81.48,300.0,67.4853,67.4853,67.4605,67.4605,300.0
2019-05-31 14:10:00,81.53,81.53,81.53,81.53,100.0,67.5018,67.5018,67.5018,67.5018,100.0
2019-05-31 14:15:00,81.54,81.55,81.53,81.53,300.0,67.5101,67.5184,67.5018,67.5018,300.0
2019-05-31 14:20:00,81.62,81.66,81.62,81.66,400.0,67.5764,67.6095,67.5764,67.6095,400.0
2019-05-31 14:25:00,81.63,81.72,81.62,81.72,1100.0,67.5846,67.6592,67.5764,67.6592,1100.0
2019-05-31 14:30:00,81.73,81.74,81.71,81.71,500.0,67.6674,67.6757,67.6509,67.6509,500.0
2019-05-31 14:35:00,81.63,81.63,81.62,81.62,300.0,67.5846,67.5846,67.5764,67.5764,300.0
2019-05-31 14:40:00,81.63,81.66,81.63,81.66,300.0,67.5846,67.6095,67.5846,67.6095,300.0
2019-05-31 14:45:00,81.75,81.86,81.75,81.83,600.0,67.684,67.7751,67.684,67.7502,600.0
2019-05-31 14:50:00,81.9,81.91,81.9,81.91,200.0,67.8082,67.8165,67.8082,67.8165,200.0
2019-05-31 14:55:00,81.86,81.86,81.83,81.83,300.0,67.7751,67.7751,67.7502,67.7502,300.0
2019-05-31 15:00:00,81.81,81.85,81.81,81.81,700.0,67.7337,67.7668,67.7337,67.7337,700.0
2019-05-31 15:05:00,81.88,81.88,81.8,81.8,400.0,67.7916,67.7916,67.7254,67.7254,400.0
2019-05-31 15:10:00,81.83,81.85,81.83,81.83,600.0,67.7502,67.7668,67.7502,67.7502,600.0
2019-05-31 15:15:00,81.86,81.86,81.82,81.82,500.0,67.7751,67.7751,67.742,67.742,500.0
2019-05-31 15:20:00,81.81,81.81,81.76,81.76,400.0,67.7337,67.7337,67.6923,67.6923,400.0
2019-05-31 15:25:00,81.78,81.78,81.6,81.64,1000.0,67.7088,67.7088,67.5598,67.5929,1000.0
2019-05-31 15:30:00,81.67,81.71,81.67,81.68,700.0,67.6178,67.6509,67.6178,67.626,700.0
2019-05-31 15:35:00,81.63,81.66,81.6,81.64,2000.0,67.5846,67.6095,67.5598,67.5929,2000.0
2019-05-31 15:40:00,81.6,81.66,81.6,81.65,1600.0,67.5598,67.6095,67.5598,67.6012,1600.0
2019-05-31 15:45:00,81.64,81.64,81.41,81.41,2301.0,67.5929,67.5929,67.4025,67.4025,2301.0
2019-05-31 15:50:00,81.37,81.37,81.17,81.22,2920.0,67.3694,67.3694,67.2038,67.2452,2920.0
2019-05-31 15:55:00,81.21,81.26,81.21,81.24,9072.0,67.2369,67.2783,67.2369,67.2617,9072.0
2019-06-03 09:30:00,81.73,81.73,81.48,81.48,1000.0,67.6674,67.6674,67.4605,67.4605,1000.0
2019-06-03 09:35:00,81.34,81.39,81.26,81.33,600.0,67.3445,67.3859,67.2783,67.3363,600.0
2019-06-03 09:40:00,81.32,81.34,81.31,81.34,400.0,67.328,67.3445,67.3197,67.3445,400.0
2019-06-03 09:45:00,81.47,81.5,81.44,81.44,975.0,67.4522,67.477,67.4273,67.4273,975.0
2019-06-03 09:50:00,81.34,81.48,81.28,81.45,923.0,67.3445,67.4605,67.2949,67.4356,923.0
2019-06-03 09:55:00,81.37,81.37,81.27,81.33,1456.0,67.3694,67.3694,67.2866,67.3363,1456.0
2019-06-03 10:00:00,81.34,81.34,81.16,81.33,2842.0,67.3445,67.3445,67.1955,67.3363,2842.0
2019-06-03 10:05:00,81.34,81.57,81.34,81.55,1395.0,67.3445,67.535,67.3445,67.5184,1395.0
2019-06-03 10:10:00,81.48,81.52,81.41,81.52,1300.0,67.4605,67.4936,67.4025,67.4936,1300.0
2019-06-03 10:15:00,81.51,81.52,81.5,81.5,400.0,67.4853,67.4936,67.477,67.477,400.0
2019-06-03 10:20:00,81.55,81.66,81.54,81.64,402.0,67.5184,67.6095,67.5101,67.5929,402.0
2019-06-03 10:25:00,81.73,81.73,81.69,81.72,500.0,67.6674,67.6674,67.6343,67.6592,500.0
2019-06-03 10:30:00,81.72,81.72,81.72,81.72,0.0,67.6592,67.6592,67.6592,67.6592,0.0
2019-06-03 10:35:00,81.78,81.78,81.73,81.73,400.0,67.7088,67.7088,67.6674,67.6674,400.0
2019-06-03 10:40:00,81.72,81.72,81.6,81.61,400.0,67.6592,67.6592,67.5598,67.5681,400.0
2019-06-03 10:45:00,81.49,81.52,81.42,81.52,500.0,67.4687,67.4936,67.4108,67.4936,500.0
2019-06-03 10:50:00,81.55,81.55,81.54,81.54,200.0,67.5184,67.5184,67.5101,67.5101,200.0
2019-06-03 10:55:00,81.57,81.61,81.57,81.61,500.0,67.535,67.5681,67.535,67.5681,500.0
2019-06-03 11:00:00,81.74,81.74,81.66,81.66,300.0,67.6757,67.6757,67.6095,67.6095,300.0
2019-06-03 11:05:00,81.63,81.63,81.63,81.63,100.0,67.5846,67.5846,67.5846,67.5846,100.0
2019-06-03 11:10:00,81.74,81.74,81.74,81.74,100.0,67.6757,67.6757,67.6757,67.6757,100.0
2019-06-03 11:15:00,81.8,81.8,81.71,81.72,600.0,67.7254,67.7254,67.6509,67.6592,600.0
2019-06-03 11:20:00,81.77,81.77,81.69,81.69,300.0,67.7006,67.7006,67.6343,67.6343,300.0
2019-06-03 11:25:00,81.57,81.57,81.57,81.57,100.0,67.535,67.535,67.535,67.535,100.0
2019-06-03 11:30:00,81.59,81.61,81.59,81.6,700.0,67.5515,67.5681,67.5515,67.5598,700.0
2019-06-03 11:35:00,81.59,81.59,81.49,81.5,1500.0,67.5515,67.5515,67.4687,67.477,1500.0
2019-06-03 11:40:00,81.51,81.51,81.51,81.51,100.0,67.4853,67.4853,67.4853,67.4853,100.0
2019-06-03 11:45:00,81.46,81.46,81.45,81.45,200.0,67.4439,67.4439,67.4356,67.4356,200.0
2019-06-03 11:50:00,81.45,81.45,81.45,81.45,100.0,67.4356,67.4356,67.4356,67.4356,100.0
2019-06-03 11:55:00,81.45,81.45,81.44,81.45,1827.0,67.4356,67.4356,67.4273,67.4356,1827.0
2019-06-03 12:00:00,81.5,81.54,81.5,81.54,200.0,67.477,67.5101,67.477,67.5101,200.0
2019-06-03 12:05:00,81.51,81.51,81.47,81.47,200.0,67.4853,67.4853,67.4522,67.4522,200.0
2019-06-03 12:10:00,81.42,81.42,81.42,81.42,200.0,67.4108,67.4108,67.4108,67.4108,200.0
2019-06-03 12:15:00,81.42,81.42,81.42,81.42,0.0,67.4108,67.4108,67.4108,67.4108,0.0
2019-06-03 12:20:00,81.43,81.43,81.34,81.34,1102.0,67.4191,67.4191,67.3445,67.3445,1102.0
2019-06-03 12:25:00,81.35,81.35,81.35,81.35,100.0,67.3528,67.3528,67.3528,67.3528,100.0
2019-06-03 12:30:00,81.4,81.4,81.39,81.39,300.0,67.3942,67.3942,67.3859,67.3859,300.0
2019-06-03 12:35:00,81.34,81.37,81.33,81.33,400.0,67.3445,67.3694,67.3363,67.3363,400.0
2019-06-03 12:40:00,81.25,81.27,81.25,81.27,400.0,67.27,67.2866,67.27,67.2866,400.0
2019-06-03 12:45:00,81.26,81.26,81.26,81.26,100.0,67.2783,67.2783,67.2783,67.2783,100.0
2019-06-03 12:50:00,81.29,81.33,81.29,81.33,300.0,67.3031,67.3363,67.3031,67.3363,300.0
2019-06-03 12:55:00,81.37,81.37,81.37,81.37,100.0,67.3694,67.3694,67.3694,67.3694,100.0
2019-06-03 13:00:00,81.27,81.32,81.27,81.32,445.0,67.2866,67.328,67.2866,67.328,445.0
2019-06-03 13:05:00,81.33,81.34,81.28,81.28,400.0,67.3363,67.3445,67.2949,67.2949,400.0
2019-06-03 13:10:00,81.33,81.4,81.33,81.4,800.0,67.3363,67.3942,67.3363,67.3942,800.0
2019-06-03 13:15:00,81.4,81.4,81.4,81.4,100.0,67.3942,67.3942,67.3942,67.3942,100.0
2019-06-03 13:20:00,81.4,81.4,81.38,81.39,800.0,67.3942,67.3942,67.3777,67.3859,800.0
2019-06-03 13:25:00,81.51,81.69,81.51,81.69,300.0,67.4853,67.6343,67.4853,67.6343,300.0
2019-06-03 13:30:00,81.69,81.69,81.69,81.69,0.0,67.6343,67.6343,67.6343,67.6343,0.0
2019-06-03 13:35:00,81.43,81.43,81.39,81.39,1996.0,67.4191,67.4191,67.3859,67.3859,1996.0
2019-06-03 13:40:00,81.52,81.52,81.47,81.5,3500.0,67.4936,67.4936,67.4522,67.477,3500.0
2019-06-03 13:45:00,81.53,81.53,81.43,81.43,300.0,67.5018,67.5018,67.4191,67.4191,300.0
2019-06-03 13:50:00,81.43,81.43,81.43,81.43,0.0,67.4191,67.4191,67.4191,67.4191,0.0
2019-06-03 13:55:00,81.43,81.43,81.43,81.43,0.0,67.4191,67.4191,67.4191,67.4191,0.0
2019-06-03 14:00:00,81.57,81.67,81.57,81.67,1300.0,67.535,67.6178,67.535,67.6178,1300.0
2019-06-03 14:05:00,81.67,81.67,81.67,81.67,100.0,67.6178,67.6178,67.6178,67.6178,100.0
2019-06-03 14:10:00,81.71,81.71,81.7,81.7,200.0,67.6509,67.6509,67.6426,67.6426,200.0
2019-06-03 14:15:00,81.64,81.64,81.64,81.64,100.0,67.5929,67.5929,67.5929,67.5929,100.0
2019-06-03 14:20:00,81.66,81.67,81.66,81.67,300.0,67.6095,67.6178,67.6095,67.6178,300.0
2019-06-03 14:25:00,81.63,81.65,81.63,81.65,352.0,67.5846,67.6012,67.5846,67.6012,352.0
2019-06-03 14:30:00,81.62,81.63,81.57,81.57,400.0,67.5764,67.5846,67.535,67.535,400.0
2019-06-03 14:35:00,81.43,81.49,81.43,81.49,300.0,67.4191,67.4687,67.4191,67.4687,300.0
2019-06-03 14:40:00,81.49,81.49,81.49,81.49,0.0,67.4687,67.4687,67.4687,67.4687,0.0
2019-06-03 14:45:00,81.46,81.46,81.46,81.46,200.0,67.4439,67.4439,67.4439,67.4439,200.0
2019-06-03 14:50:00,81.37,81.37,81.35,81.35,300.0,67.3694,67.3694,67.3528,67.3528,300.0
2019-06-03 14:55:00,81.38,81.38,81.35,81.35,300.0,67.3777,67.3777,67.3528,67.3528,300.0
2019-06-03 15:00:00,81.43,81.43,81.34,81.34,600.0,67.4191,67.4191,67.3445,67.3445,600.0
2019-06-03 15:05:00,81.34,81.39,81.34,81.39,600.0,67.3445,67.3859,67.3445,67.3859,600.0
2019-06-03 15:10:00,81.35,81.48,81.35,81.48,300.0,67.3528,67.4605,67.3528,67.4605,300.0
2019-06-03 15:15:00,81.4,81.41,81.4,81.41,200.0,67.3942,67.4025,67.3942,67.4025,200.0
2019-06-03 15:20:00,81.44,81.56,81.44,81.5,1000.0,67.4273,67.5267,67.4273,67.477,1000.0
2019-06-03 15:25:00,81.45,81.45,81.45,81.45,200.0,67.4356,67.4356,67.4356,67.4356,200.0
2019-06-03 15:30:00,81.42,81.47,81.41,81.46,795.0,67.4108,67.4522,67.4025,67.4439,795.0
2019-06-03 15:35:00,81.45,81.58,81.45,81.58,700.0,67.4356,67.5432,67.4356,67.5432,700.0
2019-06-03 15:40:00,81.65,81.71,81.63,81.71,1000.0,67.6012,67.6509,67.5846,67.6509,1000.0
2019-06-03 15:45:00,81.73,81.76,81.68,81.7,1500.0,67.6674,67.6923,67.626,67.6426,1500.0
2019-06-03 15:50:00,81.71,81.9,81.71,81.9,1100.0,67.6509,67.8082,67.6509,67.8082,1100.0
2019-06-03 15:55:00,81.94,82.17,81.92,81.98,4800.0,67.8413,68.0317,67.8247,67.8744,4800.0
2019-06-04 09:30:00,80.93,80.97,80.74,80.77,2100.0,67.0051,67.0382,66.8478,66.8726,2100.0
2019-06-04 09:35:00,80.77,80.83,80.66,80.71,4642.0,66.8726,66.9223,66.7815,66.8229,4642.0
2019-06-04 09:40:00,80.66,80.9,80.66,80.75,9688.0,66.7815,66.9802,66.7815,66.8561,9688.0
2019-06-04 09:45:00,80.81,80.81,80.45,80.45,8732.0,66.9057,66.9057,66.6077,66.6077,8732.0
2019-06-04 09:50:00,80.46,80.51,80.42,80.44,8438.0,66.616,66.6574,66.5828,66.5994,8438.0
2019-06-04 09:55:00,80.46,80.61,80.46,80.58,1711.0,66.616,66.7401,66.616,66.7153,1711.0
2019-06-04 10:00:00,80.54,80.54,80.29,80.31,4599.0,66.6822,66.6822,66.4752,66.4918,4599.0
2019-06-04 10:05:00,80.24,80.34,80.13,80.13,3769.0,66.4338,66.5166,66.3427,66.3427,3769.0
2019-06-04 10:10:00,80.13,80.27,80.13,80.22,5611.0,66.3427,66.4586,66.3427,66.4172,5611.0
2019-06-04 10:15:00,80.25,80.4,80.25,80.3,2773.0,66.4421,66.5663,66.4421,66.4835,2773.0
2019-06-04 10:20:00,80.31,80.39,80.29,80.3,2786.0,66.4918,66.558,66.4752,66.4835,2786.0
2019-06-04 10:25:00,80.31,80.37,80.31,80.33,2152.0,66.4918,66.5414,66.4918,66.5083,2152.0
2019-06-04 10:30:00,80.33,80.33,80.11,80.11,2558.0,66.5083,66.5083,66.3262,66.3262,2558.0
2019-06-04 10:35:00,80.04,80.05,79.91,80.02,5865.0,66.2682,66.2765,66.1606,66.2517,5865.0
2019-06-04 10:40:00,80.02,80.02,79.98,80.0,877.0,66.2517,66.2517,66.2185,66.2351,877.0
2019-06-04 10:45:00,80.0,80.0,79.97,79.98,2100.0,66.2351,66.2351,66.2103,66.2185,2100.0
2019-06-04 10:50:00,79.99,80.01,79.69,79.78,26525.0,66.2268,66.2434,65.9784,66.053,26525.0
2019-06-04 10:55:00,79.71,79.81,79.66,79.8,1986.0,65.995,66.0778,65.9536,66.0695,1986.0
2019-06-04 11:00:00,79.79,79.79,79.66,79.79,4203.0,66.0612,66.0612,65.9536,66.0612,4203.0
2019-06-04 11:05:00,79.9,79.91,79.66,79.68,2526.0,66.1523,66.1606,65.9536,65.9702,2526.0
2019-06-04 11:10:00,79.66,79.74,79.64,79.71,7718.0,65.9536,66.0198,65.937,65.995,7718.0
2019-06-04 11:15:00,79.69,79.78,79.67,79.71,3843.0,65.9784,66.053,65.9619,65.995,3843.0
2019-06-04 11:20:00,79.7,79.79,79.7,79.77,1632.0,65.9867,66.0612,65.9867,66.0447,1632.0
2019-06-04 11:25:00,79.77,79.83,79.71,79.71,2293.0,66.0447,66.0944,65.995,65.995,2293.0
2019-06-04 11:30:00,79.68,79.72,79.68,79.7,500.0,65.9702,66.0033,65.9702,65.9867,500.0
2019-06-04 11:35:00,79.76,79.82,79.76,79.77,832.0,66.0364,66.0861,66.0364,66.0447,832.0
2019-06-04 11:40:00,79.86,79.9,79.85,79.9,700.0,66.1192,66.1523,66.1109,66.1523,700.0
2019-06-04 11:45:00,79.84,79.84,79.76,79.76,800.0,66.1026,66.1026,66.0364,66.0364,800.0
2019-06-04 11:50:00,79.76,79.82,79.76,79.82,500.0,66.0364,66.0861,66.0364,66.0861,500.0
2019-06-04 11:55:00,79.76,79.88,79.76,79.86,1100.0,66.0364,66.1357,66.0364,66.1192,1100.0
2019-06-04 12:00:00,79.86,79.97,79.86,79.96,1176.0,66.1192,66.2103,66.1192,66.202,1176.0
2019-06-04 12:05:00,79.97,79.97,79.93,79.94,500.0,66.2103,66.2103,66.1771,66.1854,500.0
2019-06-04 12:10:00,79.96,80.01,79.93,79.99,1200.0,66.202,66.2434,66.1771,66.2268,1200.0
2019-06-04 12:15:00,80.0,80.0,79.97,79.98,3484.0,66.2351,66.2351,66.2103,66.2185,3484.0
2019-06-04 12:20:00,79.9,79.9,79.87,79.89,2427.0,66.1523,66.1523,66.1275,66.144,2427.0
2019-06-04 12:25:00,79.96,79.99,79.94,79.95,1300.0,66.202,66.2268,66.1854,66.1937,1300.0
2019-06-04 12:30:00,79.92,79.97,79.82,79.82,3600.0,66.1689,66.2103,66.0861,66.0861,3600.0
2019-06-04 12:35:00,79.75,79.82,79.75,79.82,1148.0,66.0281,66.0861,66.0281,66.0861,1148.0
2019-06-04 12:40:00,79.84,79.84,79.78,79.8,1300.0,66.1026,66.1026,66.053,66.0695,1300.0
2019-06-04 12:45:00,79.78,79.8,79.73,79.8,1200.0,66.053,66.0695,66.0116,66.0695,1200.0
2019-06-04 12:50:00,79.9,79.93,79.89,79.89,800.0,66.1523,66.1771,66.144,66.144,800.0
2019-06-04 12:55:00,79.91,79.91,79.83,79.83,1088.0,66.1606,66.1606,66.0944,66.0944,1088.0
2019-06-04 13:00:00,79.83,79.83,79.79,79.81,500.0,66.0944,66.0944,66.0612,66.0778,500.0
2019-06-04 13:05:00,79.82,79.93,79.82,79.93,900.0,66.0861,66.1771,66.0861,66.1771,900.0
2019-06-04 13:10:00,79.94,80.0,79.94,80.0,300.0,66.1854,66.2351,66.1854,66.2351,300.0
2019-06-04 13:15:00,80.07,80.07,80.07,80.07,100.0,66.2931,66.2931,66.2931,66.2931,100.0
2019-06-04 13:20:00,80.08,80.08,80.04,80.04,500.0,66.3013,66.3013,66.2682,66.2682,500.0
2019-06-04 13:25:00,80.08,80.13,80.08,80.12,600.0,66.3013,66.3427,66.3013,66.3345,600.0
2019-06-04 13:30:00,80.08,80.16,80.08,80.16,1525.0,66.3013,66.3676,66.3013,66.3676,1525.0
2019-06-04 13:35:00,80.27,80.29,80.15,80.15,902.0,66.4586,66.4752,66.3593,66.3593,902.0
2019-06-04 13:40:00,80.16,80.17,80.16,80.16,400.0,66.3676,66.3759,66.3676,66.3676,400.0
2019-06-04 13:45:00,80.15,80.17,80.15,80.15,1000.0,66.3593,66.3759,66.3593,66.3593,1000.0
2019-06-04 13:50:00,80.11,80.11,79.98,79.99,1000.0,66.3262,66.3262,66.2185,66.2268,1000.0
2019-06-04 13:55:00,80.02,80.02,80.0,80.01,1800.0,66.2517,66.2517,66.2351,66.2434,1800.0
2019-06-04 14:00:00,79.99,80.01,79.98,79.98,1200.0,66.2268,66.2434,66.2185,66.2185,1200.0
2019-06-04 14:05:00,79.93,79.94,79.86,79.88,1141.0,66.1771,66.1854,66.1192,66.1357,1141.0
2019-06-04 14:10:00,79.86,79.87,79.79,79.79,1200.0,66.1192,66.1275,66.0612,66.0612,1200.0
2019-06-04 14:15:00,79.79,79.79,79.74,79.74,884.0,66.0612,66.0612,66.0198,66.0198,884.0
2019-06-04 14:20:00,79.67,79.68,79.64,79.68,2035.0,65.9619,65.9702,65.937,65.9702,2035.0
2019-06-04 14:25:00,79.67,79.71,79.67,79.71,2025.0,65.9619,65.995,65.9619,65.995,2025.0
2019-06-04 14:30:00,79.71,79.71,79.63,79.63,1000.0,65.995,65.995,65.9288,65.9288,1000.0
2019-06-04 14:35:00,79.61,79.64,79.59,79.6,3562.0,65.9122,65.937,65.8956,65.9039,3562.0
2019-06-04 14:40:00,79.56,79.57,79.52,79.53,1300.0,65.8708,65.8791,65.8377,65.846,1300.0
2019-06-04 14:45:00,79.57,79.58,79.54,79.58,1000.0,65.8791,65.8874,65.8542,65.8874,1000.0
2019-06-04 14:50:00,79.6,79.6,79.5,79.53,3500.0,65.9039,65.9039,65.8211,65.846,3500.0
2019-06-04 14:55:00,79.54,79.54,79.44,79.44,5500.0,65.8542,65.8542,65.7715,65.7715,5500.0
2019-06-04 15:00:00,79.45,79.55,79.45,79.51,6206.0,65.7797,65.8625,65.7797,65.8294,6206.0
2019-06-04 15:05:00,79.49,79.56,79.48,79.53,2300.0,65.8129,65.8708,65.8046,65.846,2300.0
2019-06-04 15:10:00,79.53,79.55,79.51,79.55,1200.0,65.846,65.8625,65.8294,65.8625,1200.0
2019-06-04 15:15:00,79.54,79.59,79.42,79.44,2541.0,65.8542,65.8956,65.7549,65.7715,2541.0
2019-06-04 15:20:00,79.45,79.64,79.44,79.64,1811.0,65.7797,65.937,65.7715,65.937,1811.0
2019-06-04 15:25:00,79.66,79.74,79.66,79.74,670.0,65.9536,66.0198,65.9536,66.0198,670.0
2019-06-04 15:30:00,79.67,79.67,79.6,79.61,1800.0,65.9619,65.9619,65.9039,65.9122,1800.0
2019-06-04 15:35:00,79.65,79.73,79.65,79.7,1706.0,65.9453,66.0116,65.9453,65.9867,1706.0
2019-06-04 15:40:00,79.68,79.68,79.62,79.64,4335.0,65.9702,65.9702,65.9205,65.937,4335.0
2019-06-04 15:45:00,79.65,79.87,79.65,79.87,5305.0,65.9453,66.1275,65.9453,66.1275,5305.0
2019-06-04 15:50:00,79.84,79.86,79.78,79.84,6628.0,66.1026,66.1192,66.053,66.1026,6628.0
2019-06-04 15:55:00,79.84,80.11,79.83,80.04,12866.0,66.1026,66.3262,66.0944,66.2682,12866.0
2019-06-05 09:30:00,80.37,80.37,80.34,80.37,500.0,66.5414,66.5414,66.5166,66.5414,500.0
2019-06-05 09:35:00,80.49,80.87,80.49,80.69,1000.0,66.6408,66.9554,66.6408,66.8064,1000.0
2019-06-05 09:40:00,80.95,80.95,80.9,80.9,500.0,67.0216,67.0216,66.9802,66.9802,500.0
2019-06-05 09:45:00,80.89,81.1,80.84,81.1,6400.0,66.972,67.1458,66.9306,67.1458,6400.0
2019-06-05 09:50:00,81.21,81.21,80.9,80.9,500.0,67.2369,67.2369,66.9802,66.9802,500.0
2019-06-05 09:55:00,80.93,81.05,80.88,81.03,4400.0,67.0051,67.1044,66.9637,67.0879,4400.0
2019-06-05 10:00:00,81.06,81.06,80.79,80.79,1000.0,67.1127,67.1127,66.8892,66.8892,1000.0
2019-06-05 10:05:00,80.96,80.97,80.84,80.9,1600.0,67.0299,67.0382,66.9306,66.9802,1600.0
2019-06-05 10:10:00,80.89,81.08,80.88,81.08,4600.0,66.972,67.1293,66.9637,67.1293,4600.0
2019-06-05 10:15:00,81.05,81.15,81.05,81.15,2300.0,67.1044,67.1872,67.1044,67.1872,2300.0
2019-06-05 10:20:00,81.14,81.14,81.04,81.07,500.0,67.179,67.179,67.0962,67.121,500.0
2019-06-05 10:25:00,81.09,81.28,81.05,81.23,17565.0,67.1376,67.2949,67.1044,67.2535,17565.0
2019-06-05 10:30:00,81.31,81.31,81.06,81.06,1000.0,67.3197,67.3197,67.1127,67.1127,1000.0
2019-06-05 10:35:00,80.94,80.97,80.85,80.95,3177.0,67.0134,67.0382,66.9388,67.0216,3177.0
2019-06-05 10:40:00,80.95,81.07,80.94,81.03,2900.0,67.0216,67.121,67.0134,67.0879,2900.0
2019-06-05 10:45:00,81.05,81.05,80.95,80.95,900.0,67.1044,67.1044,67.0216,67.0216,900.0
2019-06-05 10:50:00,80.91,80.91,80.71,80.76,1800.0,66.9885,66.9885,66.8229,66.8643,1800.0
2019-06-05 10:55:00,80.86,80.93,80.81,80.87,2100.0,66.9471,67.0051,66.9057,66.9554,2100.0
2019-06-05 11:00:00,80.84,80.87,80.82,80.87,1522.0,66.9306,66.9554,66.914,66.9554,1522.0
2019-06-05 11:05:00,80.83,80.83,80.68,80.72,2400.0,66.9223,66.9223,66.7981,66.8312,2400.0
2019-06-05 11:10:00,80.71,80.85,80.67,80.84,1500.0,66.8229,66.9388,66.7898,66.9306,1500.0
2019-06-05 11:15:00,80.86,81.02,80.81,81.02,3100.0,66.9471,67.0796,66.9057,67.0796,3100.0
2019-06-05 11:20:00,81.01,81.05,80.99,80.99,2721.0,67.0713,67.1044,67.0548,67.0548,2721.0
2019-06-05 11:25:00,81.01,81.09,81.01,81.04,2100.0,67.0713,67.1376,67.0713,67.0962,2100.0
2019-06-05 11:30:00,81.03,81.03,80.85,80.91,1000.0,67.0879,67.0879,66.9388,66.9885,1000.0
2019-06-05 11:35:00,80.88,80.93,80.81,80.83,1200.0,66.9637,67.0051,66.9057,66.9223,1200.0
2019-06-05 11:40:00,80.9,80.95,80.89,80.91,500.0,66.9802,67.0216,66.972,66.9885,500.0
2019-06-05 11:45:00,80.88,80.88,80.83,80.83,600.0,66.9637,66.9637,66.9223,66.9223,600.0
2019-06-05 11:50:00,80.91,80.91,80.87,80.87,300.0,66.9885,66.9885,66.9554,66.9554,300.0
2019-06-05 11:55:00,80.9,80.94,80.9,80.94,800.0,66.9802,67.0134,66.9802,67.0134,800.0
2019-06-05 12:00:00,80.93,80.93,80.85,80.87,1600.0,67.0051,67.0051,66.9388,66.9554,1600.0
2019-06-05 12:05:00,80.87,80.92,80.86,80.89,1300.0,66.9554,66.9968,66.9471,66.972,1300.0
2019-06-05 12:10:00,80.89,80.91,80.89,80.89,400.0,66.972,66.9885,66.972,66.972,400.0
2019-06-05 12:15:00,80.9,80.96,80.9,80.92,1100.0,66.9802,67.0299,66.9802,66.9968,1100.0
2019-06-05 12:20:00,80.91,81.03,80.91,81.03,1400.0,66.9885,67.0879,66.9885,67.0879,1400.0
2019-06-05 12:25:00,81.05,81.1,81.03,81.09,2500.0,67.1044,67.1458,67.0879,67.1376,2500.0
2019-06-05 12:30:00,81.08,81.08,80.99,81.01,800.0,67.1293,67.1293,67.0548,67.0713,800.0
2019-06-05 12:35:00,81.04,81.08,81.01,81.08,400.0,67.0962,67.1293,67.0713,67.1293,400.0
2019-06-05 12:40:00,81.09,81.09,81.06,81.06,200.0,67.1376,67.1376,67.1127,67.1127,200.0
2019-06-05 12:45:00,81.1,81.1,81.07,81.07,1000.0,67.1458,67.1458,67.121,67.121,1000.0
2019-06-05 12:50:00,81.18,81.18,81.17,81.17,1000.0,67.2121,67.2121,67.2038,67.2038,1000.0
2019-06-05 12:55:00,81.24,81.25,81.2,81.2,1000.0,67.2617,67.27,67.2286,67.2286,1000.0
2019-06-05 13:00:00,81.21,81.25,81.2,81.23,1000.0,67.2369,67.27,67.2286,67.2535,1000.0
2019-06-05 13:05:00,81.22,81.24,81.2,81.23,1400.0,67.2452,67.2617,67.2286,67.2535,1400.0
2019-06-05 13:10:00,81.22,81.25,81.18,81.22,1900.0,67.2452,67.27,67.2121,67.2452,1900.0
2019-06-05 13:15:00,81.25,81.3,81.22,81.22,1700.0,67.27,67.3114,67.2452,67.2452,1700.0
2019-06-05 13:20:00,81.24,81.3,81.24,81.26,1600.0,67.2617,67.3114,67.2617,67.2783,1600.0
2019-06-05 13:25:00,81.25,81.26,81.24,81.24,1497.0,67.27,67.2783,67.2617,67.2617,1497.0
2019-06-05 13:30:00,81.28,81.33,81.26,81.33,800.0,67.2949,67.3363,67.2783,67.3363,800.0
2019-06-05 13:35:00,81.31,81.33,81.29,81.3,1100.0,67.3197,67.3363,67.3031,67.3114,1100.0
2019-06-05 13:40:00,81.27,81.39,81.25,81.37,1877.0,67.2866,67.3859,67.27,67.3694,1877.0
2019-06-05 13:45:00,81.36,81.41,81.35,81.35,700.0,67.3611,67.4025,67.3528,67.3528,700.0
2019-06-05 13:50:00,81.33,81.33,81.25,81.27,600.0,67.3363,67.3363,67.27,67.2866,600.0
2019-06-05 13:55:00,81.25,81.25,81.18,81.22,1000.0,67.27,67.27,67.2121,67.2452,1000.0
2019-06-05 14:00:00,81.21,81.29,81.19,81.26,1307.0,67.2369,67.3031,67.2203,67.2783,1307.0
2019-06-05 14:05:00,81.29,81.43,81.29,81.41,500.0,67.3031,67.4191,67.3031,67.4025,500.0
2019-06-05 14:10:00,81.39,81.49,81.39,81.46,1200.0,67.3859,67.4687,67.3859,67.4439,1200.0
2019-06-05 14:15:00,81.48,81.48,81.46,81.47,600.0,67.4605,67.4605,67.4439,67.4522,600.0
2019-06-05 14:20:00,81.48,81.56,81.48,81.53,1000.0,67.4605,67.5267,67.4605,67.5018,1000.0
2019-06-05 14:25:00,81.55,81.56,81.54,81.55,800.0,67.5184,67.5267,67.5101,67.5184,800.0
2019-06-05 14:30:00,81.6,81.63,81.6,81.62,400.0,67.5598,67.5846,67.5598,67.5764,400.0
2019-06-05 14:35:00,81.67,81.67,81.67,81.67,200.0,67.6178,67.6178,67.6178,67.6178,200.0
2019-06-05 14:40:00,81.68,81.68,81.58,81.58,300.0,67.626,67.626,67.5432,67.5432,300.0
2019-06-05 14:45:00,81.6,81.6,81.58,81.6,400.0,67.5598,67.5598,67.5432,67.5598,400.0
2019-06-05 14:50:00,81.57,81.57,81.53,81.56,900.0,67.535,67.535,67.5018,67.5267,900.0
2019-06-05 14:55:00,81.56,81.6,81.55,81.6,900.0,67.5267,67.5598,67.5184,67.5598,900.0
2019-06-05 15:00:00,81.61,81.65,81.6,81.62,1500.0,67.5681,67.6012,67.5598,67.5764,1500.0
2019-06-05 15:05:00,81.6,81.75,81.57,81.75,1400.0,67.5598,67.684,67.535,67.684,1400.0
2019-06-05 15:10:00,81.72,81.75,81.68,81.75,1300.0,67.6592,67.684,67.626,67.684,1300.0
2019-06-05 15:15:00,81.71,81.71,81.63,81.64,700.0,67.6509,67.6509,67.5846,67.5929,700.0
2019-06-05 15:20:00,81.62,81.67,81.6,81.65,800.0,67.5764,67.6178,67.5598,67.6012,800.0
2019-06-05 15:25:00,81.62,81.62,81.55,81.58,800.0,67.5764,67.5764,67.5184,67.5432,800.0
2019-06-05 15:30:00,81.57,81.6,81.53,81.57,1000.0,67.535,67.5598,67.5018,67.535,1000.0
2019-06-05 15:35:00,81.58,81.58,81.46,81.55,1100.0,67.5432,67.5432,67.4439,67.5184,1100.0
2019-06-05 15:40:00,81.56,81.67,81.56,81.66,1900.0,67.5267,67.6178,67.5267,67.6095,1900.0
2019-06-05 15:45:00,81.67,81.74,81.67,81.7,2500.0,67.6178,67.6757,67.6178,67.6426,2500.0
2019-06-05 15:50:00,81.76,81.86,81.76,81.86,1805.0,67.6923,67.7751,67.6923,67.7751,1805.0
2019-06-05 15:55:00,81.89,82.06,81.87,82.0,9164.0,67.7999,67.9407,67.7833,67.891,9164.0
2019-06-06 09:30:00,82.41,82.41,82.4,82.4,200.0,68.2304,68.2304,68.2222,68.2222,200.0
2019-06-06 09:35:00,82.22,82.45,82.19,82.42,500.0,68.0731,68.2636,68.0483,68.2387,500.0
2019-06-06 09:40:00,82.37,82.43,82.33,82.43,300.0,68.1973,68.247,68.1642,68.247,300.0
2019-06-06 09:45:00,82.36,82.36,82.3,82.3,300.0,68.189,68.189,68.1394,68.1394,300.0
2019-06-06 09:50:00,82.33,82.43,82.33,82.43,800.0,68.1642,68.247,68.1642,68.247,800.0
2019-06-06 09:55:00,82.47,82.61,82.44,82.59,600.0,68.2801,68.396,68.2553,68.3795,600.0
2019-06-06 10:00:00,82.79,82.79,82.75,82.75,800.0,68.5451,68.5451,68.5119,68.5119,800.0
2019-06-06 10:05:00,82.7,82.7,82.38,82.38,400.0,68.4705,68.4705,68.2056,68.2056,400.0
2019-06-06 10:10:00,82.55,82.57,82.51,82.51,400.0,68.3463,68.3629,68.3132,68.3132,400.0
2019-06-06 10:15:00,82.53,82.53,82.44,82.48,500.0,68.3298,68.3298,68.2553,68.2884,500.0
2019-06-06 10:20:00,82.43,82.51,82.38,82.38,600.0,68.247,68.3132,68.2056,68.2056,600.0
2019-06-06 10:25:00,82.43,82.43,82.43,82.43,200.0,68.247,68.247,68.247,68.247,200.0
2019-06-06 10:30:00,82.44,82.45,82.39,82.39,300.0,68.2553,68.2636,68.2139,68.2139,300.0
2019-06-06 10:35:00,82.43,82.48,82.43,82.48,300.0,68.247,68.2884,68.247,68.2884,300.0
2019-06-06 10:40:00,82.55,82.55,82.55,82.55,100.0,68.3463,68.3463,68.3463,68.3463,100.0
2019-06-06 10:45:00,82.55,82.55,82.55,82.55,100.0,68.3463,68.3463,68.3463,68.3463,100.0
2019-06-06 10:50:00,82.59,82.59,82.52,82.57,500.0,68.3795,68.3795,68.3215,68.3629,500.0
2019-06-06 10:55:00,82.46,82.48,82.46,82.48,300.0,68.2718,68.2884,68.2718,68.2884,300.0
2019-06-06 11:00:00,82.34,82.34,82.24,82.24,400.0,68.1725,68.1725,68.0897,68.0897,400.0
2019-06-06 11:05:00,82.27,82.27,82.27,82.27,200.0,68.1145,68.1145,68.1145,68.1145,200.0
2019-06-06 11:10:00,82.16,82.19,82.13,82.13,1000.0,68.0234,68.0483,67.9986,67.9986,1000.0
2019-06-06 11:15:00,82.19,82.23,82.16,82.18,3288.0,68.0483,68.0814,68.0234,68.04,3288.0
2019-06-06 11:20:00,82.18,82.23,82.18,82.21,1100.0,68.04,68.0814,68.04,68.0648,1100.0
2019-06-06 11:25:00,82.17,82.17,82.13,82.13,1200.0,68.0317,68.0317,67.9986,67.9986,1200.0
2019-06-06 11:30:00,82.14,82.23,82.14,82.23,2100.0,68.0069,68.0814,68.0069,68.0814,2100.0
2019-06-06 11:35:00,82.22,82.29,82.21,82.27,900.0,68.0731,68.1311,68.0648,68.1145,900.0
2019-06-06 11:40:00,82.28,82.29,82.2,82.2,700.0,68.1228,68.1311,68.0566,68.0566,700.0
2019-06-06 11:45:00,82.18,82.18,82.12,82.12,200.0,68.04,68.04,67.9903,67.9903,200.0
2019-06-06 11:50:00,82.05,82.05,81.94,81.96,3300.0,67.9324,67.9324,67.8413,67.8579,3300.0
2019-06-06 11:55:00,82.04,82.06,81.99,82.06,2800.0,67.9241,67.9407,67.8827,67.9407,2800.0
2019-06-06 12:00:00,82.02,82.02,81.84,81.89,7232.0,67.9075,67.9075,67.7585,67.7999,7232.0
2019-06-06 12:05:00,81.84,81.93,81.84,81.85,1600.0,67.7585,67.833,67.7585,67.7668,1600.0
2019-06-06 12:10:00,81.84,81.89,81.83,81.89,800.0,67.7585,67.7999,67.7502,67.7999,800.0
2019-06-06 12:15:00,81.87,81.97,81.87,81.96,800.0,67.7833,67.8661,67.7833,67.8579,800.0
2019-06-06 12:20:00,81.95,81.95,81.91,81.95,800.0,67.8496,67.8496,67.8165,67.8496,800.0
2019-06-06 12:25:00,81.94,81.94,81.76,81.76,1200.0,67.8413,67.8413,67.6923,67.6923,1200.0
2019-06-06 12:30:00,81.85,81.88,81.85,81.87,400.0,67.7668,67.7916,67.7668,67.7833,400.0
2019-06-06 12:35:00,81.92,81.92,81.82,81.82,300.0,67.8247,67.8247,67.742,67.742,300.0
2019-06-06 12:40:00,81.78,81.78,81.78,81.78,200.0,67.7088,67.7088,67.7088,67.7088,200.0
2019-06-06 12:45:00,81.74,81.77,81.74,81.77,200.0,67.6757,67.7006,67.6757,67.7006,200.0
2019-06-06 12:50:00,81.85,81.85,81.85,81.85,100.0,67.7668,67.7668,67.7668,67.7668,100.0
2019-06-06 12:55:00,81.84,81.85,81.84,81.85,200.0,67.7585,67.7668,67.7585,67.7668,200.0
2019-06-06 13:00:00,81.91,81.91,81.91,81.91,100.0,67.8165,67.8165,67.8165,67.8165,100.0
2019-06-06 13:05:00,81.95,81.95,81.95,81.95,100.0,67.8496,67.8496,67.8496,67.8496,100.0
2019-06-06 13:10:00,81.9,81.91,81.81,81.81,600.0,67.8082,67.8165,67.7337,67.7337,600.0
2019-06-06 13:15:00,81.81,81.81,81.81,81.81,0.0,67.7337,67.7337,67.7337,67.7337,0.0
2019-06-06 13:20:00,81.81,81.81,81.81,81.81,0.0,67.7337,67.7337,67.7337,67.7337,0.0
2019-06-06 13:25:00,81.87,81.89,81.87,81.89,3809.0,67.7833,67.7999,67.7833,67.7999,3809.0
2019-06-06 13:30:00,82.02,82.05,82.01,82.01,400.0,67.9075,67.9324,67.8993,67.8993,400.0
2019-06-06 13:35:00,82.01,82.01,81.93,81.93,800.0,67.8993,67.8993,67.833,67.833,800.0
2019-06-06 13:40:00,81.89,81.93,81.88,81.88,1400.0,67.7999,67.833,67.7916,67.7916,1400.0
2019-06-06 13:45:00,81.86,81.86,81.84,81.84,300.0,67.7751,67.7751,67.7585,67.7585,300.0
2019-06-06 13:50:00,81.88,81.91,81.88,81.91,664.0,67.7916,67.8165,67.7916,67.8165,664.0
2019-06-06 13:55:00,81.89,81.95,81.89,81.95,400.0,67.7999,67.8496,67.7999,67.8496,400.0
2019-06-06 14:00:00,81.94,81.94,81.92,81.92,200.0,67.8413,67.8413,67.8247,67.8247,200.0
2019-06-06 14:05:00,81.95,81.97,81.95,81.97,500.0,67.8496,67.8661,67.8496,67.8661,500.0
2019-06-06 14:10:00,82.08,82.13,82.08,82.1,300.0,67.9572,67.9986,67.9572,67.9738,300.0
2019-06-06 14:15:00,82.09,82.09,82.09,82.09,200.0,67.9655,67.9655,67.9655,67.9655,200.0
2019-06-06 14:20:00,82.09,82.09,82.09,82.09,0.0,67.9655,67.9655,67.9655,67.9655,0.0
2019-06-06 14:25:00,82.09,82.09,82.09,82.09,100.0,67.9655,67.9655,67.9655,67.9655,100.0
2019-06-06 14:30:00,82.13,82.13,82.1,82.13,1000.0,67.9986,67.9986,67.9738,67.9986,1000.0
2019-06-06 14:35:00,82.01,82.01,82.01,82.01,100.0,67.8993,67.8993,67.8993,67.8993,100.0
2019-06-06 14:40:00,82.01,82.01,82.01,82.01,0.0,67.8993,67.8993,67.8993,67.8993,0.0
2019-06-06 14:45:00,82.08,82.14,82.08,82.08,800.0,67.9572,68.0069,67.9572,67.9572,800.0
2019-06-06 14:50:00,82.11,82.11,82.11,82.11,300.0,67.9821,67.9821,67.9821,67.9821,300.0
2019-06-06 14:55:00,82.12,82.14,82.07,82.14,1000.0,67.9903,68.0069,67.9489,68.0069,1000.0
2019-06-06 15:00:00,82.17,82.24,82.17,82.24,400.0,68.0317,68.0897,68.0317,68.0897,400.0
2019-06-06 15:05:00,82.24,82.24,82.24,82.24,0.0,68.0897,68.0897,68.0897,68.0897,0.0
2019-06-06 15:10:00,82.25,82.26,82.24,82.26,500.0,68.098,68.1062,68.0897,68.1062,500.0
2019-06-06 15:15:00,82.34,82.34,82.34,82.34,200.0,68.1725,68.1725,68.1725,68.1725,200.0
2019-06-06 15:20:00,82.45,82.47,82.45,82.47,200.0,68.2636,68.2801,68.2636,68.2801,200.0
2019-06-06 15:25:00,82.46,82.51,82.46,82.51,352.0,68.2718,68.3132,68.2718,68.3132,352.0
2019-06-06 15:30:00,82.52,82.53,82.41,82.53,1400.0,68.3215,68.3298,68.2304,68.3298,1400.0
2019-06-06 15:35:00,82.54,82.62,82.54,82.6,400.0,68.3381,68.4043,68.3381,68.3877,400.0
2019-06-06 15:40:00,82.61,82.62,82.56,82.57,1100.0,68.396,68.4043,68.3546,68.3629,1100.0
2019-06-06 15:45:00,82.57,82.66,82.57,82.65,3056.0,68.3629,68.4374,68.3629,68.4291,3056.0
2019-06-06 15:50:00,82.64,82.69,82.61,82.61,2925.0,68.4209,68.4623,68.396,68.396,2925.0
2019-06-06 15:55:00,82.65,82.72,82.61,82.61,5500.0,68.4291,68.4871,68.396,68.396,5500.0
2019-06-07 09:30:00,83.32,83.39,83.09,83.09,700.0,68.9839,69.0418,68.7934,68.7934,700.0
2019-06-07 09:35:00,83.02,83.02,82.97,82.99,800.0,68.7355,68.7355,68.6941,68.7106,800.0
2019-06-07 09:40:00,82.86,83.0,82.83,83.0,2423.0,68.603,68.7189,68.5782,68.7189,2423.0
2019-06-07 09:45:00,83.0,83.23,83.0,83.08,2995.0,68.7189,68.9093,68.7189,68.7852,2995.0
2019-06-07 09:50:00,83.25,83.27,83.16,83.22,1400.0,68.9259,68.9425,68.8514,68.9011,1400.0
2019-06-07 09:55:00,83.29,83.29,83.26,83.26,600.0,68.959,68.959,68.9342,68.9342,600.0
2019-06-07 10:00:00,83.27,83.27,83.18,83.23,3612.0,68.9425,68.9425,68.8679,68.9093,3612.0
2019-06-07 10:05:00,83.27,83.27,83.19,83.19,3163.0,68.9425,68.9425,68.8762,68.8762,3163.0
2019-06-07 10:10:00,83.19,83.29,83.19,83.28,600.0,68.8762,68.959,68.8762,68.9507,600.0
2019-06-07 10:15:00,83.34,83.39,83.34,83.37,700.0,69.0004,69.0418,69.0004,69.0253,700.0
2019-06-07 10:20:00,83.42,83.45,83.42,83.45,200.0,69.0667,69.0915,69.0667,69.0915,200.0
2019-06-07 10:25:00,83.45,83.45,83.45,83.45,100.0,69.0915,69.0915,69.0915,69.0915,100.0
2019-06-07 10:30:00,83.54,83.55,83.53,83.53,600.0,69.166,69.1743,69.1577,69.1577,600.0
2019-06-07 10:35:00,83.53,83.6,83.53,83.6,400.0,69.1577,69.2157,69.1577,69.2157,400.0
2019-06-07 10:40:00,83.66,83.7,83.66,83.69,1300.0,69.2654,69.2985,69.2654,69.2902,1300.0
2019-06-07 10:45:00,83.72,83.76,83.7,83.7,1000.0,69.315,69.3482,69.2985,69.2985,1000.0
2019-06-07 10:50:00,83.72,83.75,83.7,83.73,1500.0,69.315,69.3399,69.2985,69.3233,1500.0
2019-06-07 10:55:00,83.75,83.75,83.64,83.65,900.0,69.3399,69.3399,69.2488,69.2571,900.0
2019-06-07 11:00:00,83.66,83.66,83.57,83.62,1267.0,69.2654,69.2654,69.1908,69.2322,1267.0
2019-06-07 11:05:00,83.63,83.63,83.52,83.55,4954.0,69.2405,69.2405,69.1494,69.1743,4954.0
2019-06-07 11:10:00,83.54,83.63,83.54,83.61,7116.0,69.166,69.2405,69.166,69.224,7116.0
2019-06-07 11:15:00,83.54,83.65,83.54,83.65,2900.0,69.166,69.2571,69.166,69.2571,2900.0
2019-06-07 11:20:00,83.71,83.75,83.68,83.7,1300.0,69.3068,69.3399,69.2819,69.2985,1300.0
2019-06-07 11:25:00,83.69,83.7,83.58,83.58,1100.0,69.2902,69.2985,69.1991,69.1991,1100.0
2019-06-07 11:30:00,83.57,83.57,83.44,83.48,705.0,69.1908,69.1908,69.0832,69.1163,705.0
2019-06-07 11:35:00,83.46,83.46,83.37,83.38,600.0,69.0998,69.0998,69.0253,69.0335,600.0
2019-06-07 11:40:00,83.35,83.35,83.3,83.33,1000.0,69.0087,69.0087,68.9673,68.9921,1000.0
2019-06-07 11:45:00,83.33,83.47,83.33,83.44,1200.0,68.9921,69.108,68.9921,69.0832,1200.0
2019-06-07 11:50:00,83.44,83.44,83.37,83.39,2675.0,69.0832,69.0832,69.0253,69.0418,2675.0
2019-06-07 11:55:00,83.39,83.44,83.39,83.44,500.0,69.0418,69.0832,69.0418,69.0832,500.0
2019-06-07 12:00:00,83.42,83.42,83.41,83.42,3200.0,69.0667,69.0667,69.0584,69.0667,3200.0
2019-06-07 12:05:00,83.45,83.45,83.41,83.42,1201.0,69.0915,69.0915,69.0584,69.0667,1201.0
2019-06-07 12:10:00,83.41,83.54,83.38,83.54,1902.0,69.0584,69.166,69.0335,69.166,1902.0
2019-06-07 12:15:00,83.58,83.61,83.52,83.53,1000.0,69.1991,69.224,69.1494,69.1577,1000.0
2019-06-07 12:20:00,83.54,83.62,83.54,83.62,1120.0,69.166,69.2322,69.166,69.2322,1120.0
2019-06-07 12:25:00,83.61,83.65,83.61,83.63,1300.0,69.224,69.2571,69.224,69.2405,1300.0
2019-06-07 12:30:00,83.66,83.7,83.6,83.7,2000.0,69.2654,69.2985,69.2157,69.2985,2000.0
2019-06-07 12:35:00,83.71,83.72,83.68,83.71,2000.0,69.3068,69.315,69.2819,69.3068,2000.0
2019-06-07 12:40:00,83.73,83.73,83.66,83.67,1500.0,69.3233,69.3233,69.2654,69.2736,1500.0
2019-06-07 12:45:00,83.66,83.69,83.65,83.66,1091.0,69.2654,69.2902,69.2571,69.2654,1091.0
2019-06-07 12:50:00,83.65,83.68,83.63,83.68,1200.0,69.2571,69.2819,69.2405,69.2819,1200.0
2019-06-07 12:55:00,83.67,83.79,83.67,83.79,900.0,69.2736,69.373,69.2736,69.373,900.0
2019-06-07 13:00:00,83.81,83.82,83.8,83.82,700.0,69.3895,69.3978,69.3813,69.3978,700.0
2019-06-07 13:05:00,83.78,83.8,83.74,83.74,1300.0,69.3647,69.3813,69.3316,69.3316,1300.0
2019-06-07 13:10:00,83.77,83.83,83.77,83.81,3340.0,69.3564,69.4061,69.3564,69.3895,3340.0
2019-06-07 13:15:00,83.8,83.87,83.8,83.85,1000.0,69.3813,69.4392,69.3813,69.4227,1000.0
2019-06-07 13:20:00,83.85,83.85,83.68,83.69,2400.0,69.4227,69.4227,69.2819,69.2902,2400.0
2019-06-07 13:25:00,83.68,83.73,83.68,83.73,2000.0,69.2819,69.3233,69.2819,69.3233,2000.0
2019-06-07 13:30:00,83.72,83.79,83.72,83.78,900.0,69.315,69.373,69.315,69.3647,900.0
2019-06-07 13:35:00,83.74,83.74,83.68,83.69,700.0,69.3316,69.3316,69.2819,69.2902,700.0
2019-06-07 13:40:00,83.68,83.71,83.68,83.7,1200.0,69.2819,69.3068,69.2819,69.2985,1200.0
2019-06-07 13:45:00,83.74,83.74,83.68,83.68,1952.0,69.3316,69.3316,69.2819,69.2819,1952.0
2019-06-07 13:50:00,83.66,83.66,83.63,83.63,1300.0,69.2654,69.2654,69.2405,69.2405,1300.0
2019-06-07 13:55:00,83.63,83.64,83.57,83.57,1337.0,69.2405,69.2488,69.1908,69.1908,1337.0
2019-06-07 14:00:00,83.52,83.52,83.46,83.46,400.0,69.1494,69.1494,69.0998,69.0998,400.0
2019-06-07 14:05:00,83.41,83.42,83.38,83.42,800.0,69.0584,69.0667,69.0335,69.0667,800.0
2019-06-07 14:10:00,83.48,83.51,83.39,83.39,2819.0,69.1163,69.1412,69.0418,69.0418,2819.0
2019-06-07 14:15:00,83.41,83.45,83.41,83.45,500.0,69.0584,69.0915,69.0584,69.0915,500.0
2019-06-07 14:20:00,83.43,83.46,83.42,83.46,400.0,69.0749,69.0998,69.0667,69.0998,400.0
2019-06-07 14:25:00,83.43,83.43,83.38,83.4,600.0,69.0749,69.0749,69.0335,69.0501,600.0
2019-06-07 14:30:00,83.43,83.43,83.41,83.42,1699.0,69.0749,69.0749,69.0584,69.0667,1699.0
2019-06-07 14:35:00,83.43,83.43,83.37,83.4,1243.0,69.0749,69.0749,69.0253,69.0501,1243.0
2019-06-07 14:40:00,83.37,83.37,83.25,83.27,895.0,69.0253,69.0253,68.9259,68.9425,895.0
2019-06-07 14:45:00,83.27,83.33,83.25,83.25,11621.0,68.9425,68.9921,68.9259,68.9259,11621.0
2019-06-07 14:50:00,83.25,83.33,83.19,83.2,12521.0,68.9259,68.9921,68.8762,68.8845,12521.0
2019-06-07 14:55:00,83.17,83.22,83.17,83.22,912.0,68.8597,68.9011,68.8597,68.9011,912.0
2019-06-07 15:00:00,83.27,83.34,83.27,83.31,1257.0,68.9425,69.0004,68.9425,68.9756,1257.0
2019-06-07 15:05:00,83.26,83.34,83.26,83.34,1305.0,68.9342,69.0004,68.9342,69.0004,1305.0
2019-06-07 15:10:00,83.37,83.48,83.37,83.48,5209.0,69.0253,69.1163,69.0253,69.1163,5209.0
2019-06-07 15:15:00,83.48,83.54,83.47,83.51,3416.0,69.1163,69.166,69.108,69.1412,3416.0
2019-06-07 15:20:00,83.53,83.54,83.52,83.53,1100.0,69.1577,69.166,69.1494,69.1577,1100.0
2019-06-07 15:25:00,83.5,83.59,83.47,83.59,6513.0,69.1329,69.2074,69.108,69.2074,6513.0
2019-06-07 15:30:00,83.58,83.59,83.43,83.46,3643.0,69.1991,69.2074,69.0749,69.0998,3643.0
2019-06-07 15:35:00,83.47,83.5,83.42,83.5,5571.0,69.108,69.1329,69.0667,69.1329,5571.0
2019-06-07 15:40:00,83.51,83.52,83.45,83.47,9506.0,69.1412,69.1494,69.0915,69.108,9506.0
2019-06-07 15:45:00,83.42,83.43,83.31,83.31,8142.0,69.0667,69.0749,68.9756,68.9756,8142.0
2019-06-07 15:50:00,83.33,83.37,83.28,83.3,6494.0,68.9921,69.0253,68.9507,68.9673,6494.0
2019-06-07 15:55:00,83.3,83.37,83.24,83.25,11365.0,68.9673,69.0253,68.9176,68.9259,11365.0
2019-06-10 09:30:00,83.43,83.43,82.29,82.29,9795.0,69.0749,69.0749,68.1311,68.1311,9795.0
2019-06-10 09:35:00,82.23,82.35,82.14,82.35,1800.0,68.0814,68.1808,68.0069,68.1808,1800.0
2019-06-10 09:40:00,82.32,82.32,82.1,82.27,7740.0,68.1559,68.1559,67.9738,68.1145,7740.0
2019-06-10 09:45:00,82.29,82.3,82.24,82.29,1700.0,68.1311,68.1394,68.0897,68.1311,1700.0
2019-06-10 09:50:00,82.33,82.45,82.24,82.3,1200.0,68.1642,68.2636,68.0897,68.1394,1200.0
2019-06-10 09:55:00,82.43,82.43,82.35,82.42,2389.0,68.247,68.247,68.1808,68.2387,2389.0
2019-06-10 10:00:00,82.44,82.44,82.33,82.35,10011.0,68.2553,68.2553,68.1642,68.1808,10011.0
2019-06-10 10:05:00,82.35,82.38,82.3,82.3,4032.0,68.1808,68.2056,68.1394,68.1394,4032.0
2019-06-10 10:10:00,82.29,82.44,82.26,82.4,1628.0,68.1311,68.2553,68.1062,68.2222,1628.0
2019-06-10 10:15:00,82.37,82.4,82.23,82.28,1877.0,68.1973,68.2222,68.0814,68.1228,1877.0
2019-06-10 10:20:00,82.25,82.25,82.08,82.08,1200.0,68.098,68.098,67.9572,67.9572,1200.0
2019-06-10 10:25:00,82.02,82.11,82.0,82.02,1300.0,67.9075,67.9821,67.891,67.9075,1300.0
2019-06-10 10:30:00,82.1,82.18,82.1,82.18,2678.0,67.9738,68.04,67.9738,68.04,2678.0
2019-06-10 10:35:00,82.22,82.36,82.22,82.33,400.0,68.0731,68.189,68.0731,68.1642,400.0
2019-06-10 10:40:00,82.34,82.34,82.25,82.27,574.0,68.1725,68.1725,68.098,68.1145,574.0
2019-06-10 10:45:00,82.21,82.22,82.08,82.11,1419.0,68.0648,68.0731,67.9572,67.9821,1419.0
2019-06-10 10:50:00,82.07,82.07,81.91,81.91,500.0,67.9489,67.9489,67.8165,67.8165,500.0
2019-06-10 10:55:00,81.9,81.91,81.9,81.91,218.0,67.8082,67.8165,67.8082,67.8165,218.0
2019-06-10 11:00:00,81.9,81.9,81.9,81.9,100.0,67.8082,67.8082,67.8082,67.8082,100.0
2019-06-10 11:05:00,81.95,81.96,81.92,81.92,500.0,67.8496,67.8579,67.8247,67.8247,500.0
2019-06-10 11:10:00,81.91,81.94,81.89,81.92,600.0,67.8165,67.8413,67.7999,67.8247,600.0
2019-06-10 11:15:00,81.87,81.91,81.87,81.91,400.0,67.7833,67.8165,67.7833,67.8165,400.0
2019-06-10 11:20:00,81.96,82.02,81.96,81.99,1000.0,67.8579,67.9075,67.8579,67.8827,1000.0
2019-06-10 11:25:00,82.04,82.04,82.04,82.04,200.0,67.9241,67.9241,67.9241,67.9241,200.0
2019-06-10 11:30:00,82.05,82.05,81.91,81.97,1100.0,67.9324,67.9324,67.8165,67.8661,1100.0
2019-06-10 11:35:00,81.97,81.97,81.93,81.93,400.0,67.8661,67.8661,67.833,67.833,400.0
2019-06-10 11:40:00,81.94,81.96,81.91,81.96,1389.0,67.8413,67.8579,67.8165,67.8579,1389.0
2019-06-10 11:45:00,82.08,82.08,82.08,82.08,100.0,67.9572,67.9572,67.9572,67.9572,100.0
2019-06-10 11:50:00,82.07,82.13,82.07,82.13,200.0,67.9489,67.9986,67.9489,67.9986,200.0
2019-06-10 11:55:00,82.12,82.12,82.12,82.12,100.0,67.9903,67.9903,67.9903,67.9903,100.0
2019-06-10 12:00:00,82.14,82.15,82.09,82.13,400.0,68.0069,68.0152,67.9655,67.9986,400.0
2019-06-10 12:05:00,82.14,82.18,82.14,82.18,300.0,68.0069,68.04,68.0069,68.04,300.0
2019-06-10 12:10:00,82.22,82.22,82.22,82.22,100.0,68.0731,68.0731,68.0731,68.0731,100.0
2019-06-10 12:15:00,82.1,82.14,82.1,82.12,300.0,67.9738,68.0069,67.9738,67.9903,300.0
2019-06-10 12:20:00,82.13,82.14,82.13,82.14,200.0,67.9986,68.0069,67.9986,68.0069,200.0
2019-06-10 12:25:00,82.18,82.18,82.17,82.17,200.0,68.04,68.04,68.0317,68.0317,200.0
2019-06-10 12:30:00,82.05,82.05,82.05,82.05,100.0,67.9324,67.9324,67.9324,67.9324,100.0
2019-06-10 12:35:00,82.03,82.04,81.98,81.98,700.0,67.9158,67.9241,67.8744,67.8744,700.0
2019-06-10 12:40:00,82.05,82.09,82.05,82.09,400.0,67.9324,67.9655,67.9324,67.9655,400.0
2019-06-10 12:45:00,82.12,82.12,82.03,82.03,1500.0,67.9903,67.9903,67.9158,67.9158,1500.0
2019-06-10 12:50:00,82.09,82.09,82.09,82.09,100.0,67.9655,67.9655,67.9655,67.9655,100.0
2019-06-10 12:55:00,82.2,82.27,82.2,82.26,800.0,68.0566,68.1145,68.0566,68.1062,800.0
2019-06-10 13:00:00,82.23,82.31,82.23,82.29,500.0,68.0814,68.1476,68.0814,68.1311,500.0
2019-06-10 13:05:00,82.27,82.28,82.27,82.28,300.0,68.1145,68.1228,68.1145,68.1228,300.0
2019-06-10 13:10:00,82.31,82.32,82.31,82.32,300.0,68.1476,68.1559,68.1476,68.1559,300.0
2019-06-10 13:15:00,82.31,82.31,82.25,82.25,1900.0,68.1476,68.1476,68.098,68.098,1900.0
2019-06-10 13:20:00,82.27,82.27,82.24,82.25,300.0,68.1145,68.1145,68.0897,68.098,300.0
2019-06-10 13:25:00,82.24,82.24,82.21,82.24,300.0,68.0897,68.0897,68.0648,68.0897,300.0
2019-06-10 13:30:00,82.25,82.25,82.25,82.25,100.0,68.098,68.098,68.098,68.098,100.0
2019-06-10 13:35:00,82.19,82.19,82.19,82.19,200.0,68.0483,68.0483,68.0483,68.0483,200.0
2019-06-10 13:40:00,82.24,82.24,82.23,82.23,200.0,68.0897,68.0897,68.0814,68.0814,200.0
2019-06-10 13:45:00,82.22,82.24,82.22,82.24,400.0,68.0731,68.0897,68.0731,68.0897,400.0
2019-06-10 13:50:00,82.23,82.23,82.22,82.22,300.0,68.0814,68.0814,68.0731,68.0731,300.0
2019-06-10 13:55:00,82.31,82.31,82.3,82.3,200.0,68.1476,68.1476,68.1394,68.1394,200.0
2019-06-10 14:00:00,82.25,82.26,82.2,82.23,572.0,68.098,68.1062,68.0566,68.0814,572.0
2019-06-10 14:05:00,82.27,82.27,82.27,82.27,100.0,68.1145,68.1145,68.1145,68.1145,100.0
2019-06-10 14:10:00,82.27,82.3,82.27,82.28,400.0,68.1145,68.1394,68.1145,68.1228,400.0
2019-06-10 14:15:00,82.32,82.32,82.3,82.3,300.0,68.1559,68.1559,68.1394,68.1394,300.0
2019-06-10 14:20:00,82.3,82.3,82.3,82.3,0.0,68.1394,68.1394,68.1394,68.1394,0.0
2019-06-10 14:25:00,82.24,82.26,82.24,82.26,500.0,68.0897,68.1062,68.0897,68.1062,500.0
2019-06-10 14:30:00,82.33,82.39,82.33,82.38,600.0,68.1642,68.2139,68.1642,68.2056,600.0
2019-06-10 14:35:00,82.4,82.4,82.37,82.37,300.0,68.2222,68.2222,68.1973,68.1973,300.0
2019-06-10 14:40:00,82.43,82.48,82.43,82.48,400.0,68.247,68.2884,68.247,68.2884,400.0
2019-06-10 14:45:00,82.47,82.47,82.46,82.46,300.0,68.2801,68.2801,68.2718,68.2718,300.0
2019-06-10 14:50:00,82.41,82.49,82.41,82.49,300.0,68.2304,68.2967,68.2304,68.2967,300.0
2019-06-10 14:55:00,82.5,82.5,82.48,82.48,200.0,68.3049,68.3049,68.2884,68.2884,200.0
2019-06-10 15:00:00,82.46,82.47,82.42,82.42,600.0,68.2718,68.2801,68.2387,68.2387,600.0
2019-06-10 15:05:00,82.42,82.46,82.4,82.45,600.0,68.2387,68.2718,68.2222,68.2636,600.0
2019-06-10 15:10:00,82.45,82.45,82.41,82.41,900.0,68.2636,68.2636,68.2304,68.2304,900.0
2019-06-10 15:15:00,82.39,82.46,82.39,82.46,400.0,68.2139,68.2718,68.2139,68.2718,400.0
2019-06-10 15:20:00,82.43,82.43,82.37,82.4,500.0,68.247,68.247,68.1973,68.2222,500.0
2019-06-10 15:25:00,82.42,82.42,82.35,82.35,1000.0,68.2387,68.2387,68.1808,68.1808,1000.0
2019-06-10 15:30:00,82.31,82.39,82.31,82.37,900.0,68.1476,68.2139,68.1476,68.1973,900.0
2019-06-10 15:35:00,82.33,82.33,82.3,82.3,400.0,68.1642,68.1642,68.1394,68.1394,400.0
2019-06-10 15:40:00,82.44,82.45,82.37,82.45,800.0,68.2553,68.2636,68.1973,68.2636,800.0
2019-06-10 15:45:00,82.45,82.46,82.37,82.46,1100.0,68.2636,68.2718,68.1973,68.2718,1100.0
2019-06-10 15:50:00,82.46,82.47,82.34,82.37,2600.0,68.2718,68.2801,68.1725,68.1973,2600.0
2019-06-10 15:55:00,82.39,82.41,82.32,82.37,5883.0,68.2139,68.2304,68.1559,68.1973,5883.0
2019-06-11 09:30:00,82.46,82.46,82.46,82.46,300.0,68.2718,68.2718,68.2718,68.2718,300.0
2019-06-11 09:35:00,82.18,82.22,82.18,82.22,373.0,68.04,68.0731,68.04,68.0731,373.0
2019-06-11 09:40:00,82.15,82.15,81.93,81.93,300.0,68.0152,68.0152,67.833,67.833,300.0
2019-06-11 09:45:00,81.69,81.79,81.64,81.78,1000.0,67.6343,67.7171,67.5929,67.7088,1000.0
2019-06-11 09:50:00,81.94,81.95,81.91,81.93,400.0,67.8413,67.8496,67.8165,67.833,400.0
2019-06-11 09:55:00,81.87,81.88,81.86,81.86,400.0,67.7833,67.7916,67.7751,67.7751,400.0
2019-06-11 10:00:00,81.9,81.9,81.9,81.9,178.0,67.8082,67.8082,67.8082,67.8082,178.0
2019-06-11 10:05:00,81.92,81.92,81.72,81.74,408.0,67.8247,67.8247,67.6592,67.6757,408.0
2019-06-11 10:10:00,81.54,81.58,81.53,81.58,500.0,67.5101,67.5432,67.5018,67.5432,500.0
2019-06-11 10:15:00,81.56,81.77,81.56,81.77,600.0,67.5267,67.7006,67.5267,67.7006,600.0
2019-06-11 10:20:00,81.75,81.75,81.63,81.63,300.0,67.684,67.684,67.5846,67.5846,300.0
2019-06-11 10:25:00,81.61,81.61,81.56,81.6,377.0,67.5681,67.5681,67.5267,67.5598,377.0
2019-06-11 10:30:00,81.56,81.56,81.36,81.36,577.0,67.5267,67.5267,67.3611,67.3611,577.0
2019-06-11 10:35:00,81.3,81.42,81.3,81.42,303.0,67.3114,67.4108,67.3114,67.4108,303.0
2019-06-11 10:40:00,81.57,81.63,81.57,81.6,500.0,67.535,67.5846,67.535,67.5598,500.0
2019-06-11 10:45:00,81.6,81.66,81.56,81.56,3556.0,67.5598,67.6095,67.5267,67.5267,3556.0
2019-06-11 10:50:00,81.56,81.58,81.53,81.58,4941.0,67.5267,67.5432,67.5018,67.5432,4941.0
2019-06-11 10:55:00,81.63,81.63,81.6,81.6,3000.0,67.5846,67.5846,67.5598,67.5598,3000.0
2019-06-11 11:00:00,81.68,81.78,81.67,81.76,2500.0,67.626,67.7088,67.6178,67.6923,2500.0
2019-06-11 11:05:00,81.76,81.87,81.76,81.87,600.0,67.6923,67.7833,67.6923,67.7833,600.0
2019-06-11 11:10:00,81.91,81.91,81.87,81.87,200.0,67.8165,67.8165,67.7833,67.7833,200.0
2019-06-11 11:15:00,81.76,81.79,81.74,81.79,500.0,67.6923,67.7171,67.6757,67.7171,500.0
2019-06-11 11:20:00,81.84,81.84,81.84,81.84,100.0,67.7585,67.7585,67.7585,67.7585,100.0
2019-06-11 11:25:00,81.85,81.88,81.85,81.88,2911.0,67.7668,67.7916,67.7668,67.7916,2911.0
2019-06-11 11:30:00,81.83,81.83,81.74,81.74,631.0,67.7502,67.7502,67.6757,67.6757,631.0
2019-06-11 11:35:00,81.76,81.83,81.72,81.83,500.0,67.6923,67.7502,67.6592,67.7502,500.0
2019-06-11 11:40:00,81.84,81.84,81.81,81.82,300.0,67.7585,67.7585,67.7337,67.742,300.0
2019-06-11 11:45:00,81.82,81.82,81.82,81.82,0.0,67.742,67.742,67.742,67.742,0.0
2019-06-11 11:50:00,82.02,82.02,81.93,81.97,3303.0,67.9075,67.9075,67.833,67.8661,3303.0
2019-06-11 11:55:00,82.0,82.0,82.0,82.0,100.0,67.891,67.891,67.891,67.891,100.0
2019-06-11 12:00:00,81.95,81.95,81.95,81.95,200.0,67.8496,67.8496,67.8496,67.8496,200.0
2019-06-11 12:05:00,81.76,81.76,81.69,81.69,3306.0,67.6923,67.6923,67.6343,67.6343,3306.0
2019-06-11 12:10:00,81.71,81.71,81.69,81.69,300.0,67.6509,67.6509,67.6343,67.6343,300.0
2019-06-11 12:15:00,81.69,81.69,81.62,81.62,200.0,67.6343,67.6343,67.5764,67.5764,200.0
2019-06-11 12:20:00,81.62,81.62,81.62,81.62,0.0,67.5764,67.5764,67.5764,67.5764,0.0
2019-06-11 12:25:00,81.6,81.6,81.6,81.6,200.0,67.5598,67.5598,67.5598,67.5598,200.0
2019-06-11 12:30:00,81.63,81.87,81.63,81.87,600.0,67.5846,67.7833,67.5846,67.7833,600.0
2019-06-11 12:35:00,81.83,81.85,81.83,81.85,200.0,67.7502,67.7668,67.7502,67.7668,200.0
2019-06-11 12:40:00,81.82,81.82,81.73,81.73,400.0,67.742,67.742,67.6674,67.6674,400.0
2019-06-11 12:45:00,81.75,81.79,81.75,81.79,300.0,67.684,67.7171,67.684,67.7171,300.0
2019-06-11 12:50:00,81.79,81.79,81.79,81.79,0.0,67.7171,67.7171,67.7171,67.7171,0.0
2019-06-11 12:55:00,81.71,81.77,81.7,81.77,300.0,67.6509,67.7006,67.6426,67.7006,300.0
2019-06-11 13:00:00,81.79,81.79,81.77,81.77,200.0,67.7171,67.7171,67.7006,67.7006,200.0
2019-06-11 13:05:00,81.77,81.77,81.77,81.77,0.0,67.7006,67.7006,67.7006,67.7006,0.0
2019-06-11 13:10:00,81.8,81.82,81.8,81.82,200.0,67.7254,67.742,67.7254,67.742,200.0
2019-06-11 13:15:00,81.82,81.82,81.82,81.82,0.0,67.742,67.742,67.742,67.742,0.0
2019-06-11 13:20:00,81.87,81.89,81.87,81.89,200.0,67.7833,67.7999,67.7833,67.7999,200.0
2019-06-11 13:25:00,81.87,81.87,81.87,81.87,100.0,67.7833,67.7833,67.7833,67.7833,100.0
2019-06-11 13:30:00,81.85,81.88,81.85,81.88,600.0,67.7668,67.7916,67.7668,67.7916,600.0
2019-06-11 13:35:00,81.89,81.89,81.89,81.89,100.0,67.7999,67.7999,67.7999,67.7999,100.0
2019-06-11 13:40:00,81.8,81.8,81.8,81.8,100.0,67.7254,67.7254,67.7254,67.7254,100.0
2019-06-11 13:45:00,81.75,81.91,81.75,81.91,300.0,67.684,67.8165,67.684,67.8165,300.0
2019-06-11 13:50:00,81.9,81.92,81.9,81.92,800.0,67.8082,67.8247,67.8082,67.8247,800.0
2019-06-11 13:55:00,81.92,81.99,81.92,81.99,2275.0,67.8247,67.8827,67.8247,67.8827,2275.0
2019-06-11 14:00:00,81.9,81.92,81.9,81.92,200.0,67.8082,67.8247,67.8082,67.8247,200.0
2019-06-11 14:05:00,82.04,82.05,82.04,82.04,1540.0,67.9241,67.9324,67.9241,67.9241,1540.0
2019-06-11 14:10:00,82.07,82.13,82.06,82.13,600.0,67.9489,67.9986,67.9407,67.9986,600.0
2019-06-11 14:15:00,82.13,82.13,82.13,82.13,0.0,67.9986,67.9986,67.9986,67.9986,0.0
2019-06-11 14:20:00,82.14,82.14,82.11,82.14,500.0,68.0069,68.0069,67.9821,68.0069,500.0
2019-06-11 14:25:00,82.11,82.11,82.01,82.06,1300.0,67.9821,67.9821,67.8993,67.9407,1300.0
2019-06-11 14:30:00,82.06,82.06,82.06,82.06,0.0,67.9407,67.9407,67.9407,67.9407,0.0
2019-06-11 14:35:00,81.89,81.89,81.85,81.86,2300.0,67.7999,67.7999,67.7668,67.7751,2300.0
2019-06-11 14:40:00,81.86,81.87,81.83,81.83,600.0,67.7751,67.7833,67.7502,67.7502,600.0
2019-06-11 14:45:00,81.78,81.78,81.72,81.73,600.0,67.7088,67.7088,67.6592,67.6674,600.0
2019-06-11 14:50:00,81.64,81.64,81.64,81.64,200.0,67.5929,67.5929,67.5929,67.5929,200.0
2019-06-11 14:55:00,81.62,81.73,81.62,81.73,1600.0,67.5764,67.6674,67.5764,67.6674,1600.0
2019-06-11 15:00:00,81.71,81.73,81.63,81.65,2800.0,67.6509,67.6674,67.5846,67.6012,2800.0
2019-06-11 15:05:00,81.65,81.66,81.61,81.64,5381.0,67.6012,67.6095,67.5681,67.5929,5381.0
2019-06-11 15:10:00,81.65,81.71,81.65,81.68,1000.0,67.6012,67.6509,67.6012,67.626,1000.0
2019-06-11 15:15:00,81.7,81.72,81.67,81.67,3444.0,67.6426,67.6592,67.6178,67.6178,3444.0
2019-06-11 15:20:00,81.68,81.69,81.65,81.66,2800.0,67.626,67.6343,67.6012,67.6095,2800.0
2019-06-11 15:25:00,81.65,81.75,81.65,81.75,1100.0,67.6012,67.684,67.6012,67.684,1100.0
2019-06-11 15:30:00,81.74,81.86,81.72,81.72,2600.0,67.6757,67.7751,67.6592,67.6592,2600.0
2019-06-11 15:35:00,81.75,81.92,81.74,81.92,3305.0,67.684,67.8247,67.6757,67.8247,3305.0
2019-06-11 15:40:00,81.89,81.95,81.83,81.9,2700.0,67.7999,67.8496,67.7502,67.8082,2700.0
2019-06-11 15:45:00,81.9,81.9,81.81,81.87,3100.0,67.8082,67.8082,67.7337,67.7833,3100.0
2019-06-11 15:50:00,81.87,82.09,81.87,82.09,8010.0,67.7833,67.9655,67.7833,67.9655,8010.0
2019-06-11 15:55:00,82.09,82.11,82.02,82.06,18634.0,67.9655,67.9821,67.9075,67.9407,18634.0
2019-06-12 09:30:00,82.99,83.25,82.87,82.87,1400.0,68.7106,68.9259,68.6113,68.6113,1400.0
2019-06-12 09:35:00,82.17,82.27,82.17,82.27,300.0,68.0317,68.1145,68.0317,68.1145,300.0
2019-06-12 09:40:00,82.32,82.33,82.25,82.33,600.0,68.1559,68.1642,68.098,68.1642,600.0
2019-06-12 09:45:00,82.35,82.6,82.35,82.39,5340.0,68.1808,68.3877,68.1808,68.2139,5340.0
2019-06-12 09:50:00,82.38,82.42,82.3,82.3,1495.0,68.2056,68.2387,68.1394,68.1394,1495.0
2019-06-12 09:55:00,82.27,82.33,82.27,82.27,700.0,68.1145,68.1642,68.1145,68.1145,700.0
2019-06-12 10:00:00,82.3,82.48,82.3,82.47,600.0,68.1394,68.2884,68.1394,68.2801,600.0
2019-06-12 10:05:00,82.55,82.55,82.44,82.45,800.0,68.3463,68.3463,68.2553,68.2636,800.0
2019-06-12 10:10:00,82.52,82.58,82.52,82.52,1100.0,68.3215,68.3712,68.3215,68.3215,1100.0
2019-06-12 10:15:00,82.57,82.64,82.53,82.53,600.0,68.3629,68.4209,68.3298,68.3298,600.0
2019-06-12 10:20:00,82.52,82.54,82.31,82.31,1200.0,68.3215,68.3381,68.1476,68.1476,1200.0
2019-06-12 10:25:00,82.31,82.48,82.29,82.42,1500.0,68.1476,68.2884,68.1311,68.2387,1500.0
2019-06-12 10:30:00,82.4,82.44,82.4,82.44,500.0,68.2222,68.2553,68.2222,68.2553,500.0
2019-06-12 10:35:00,82.39,82.45,82.38,82.44,579.0,68.2139,68.2636,68.2056,68.2553,579.0
2019-06-12 10:40:00,82.43,82.49,82.42,82.49,400.0,68.247,68.2967,68.2387,68.2967,400.0
2019-06-12 10:45:00,82.49,82.49,82.39,82.4,800.0,68.2967,68.2967,68.2139,68.2222,800.0
2019-06-12 10:50:00,82.48,82.48,82.48,82.48,100.0,68.2884,68.2884,68.2884,68.2884,100.0
2019-06-12 10:55:00,82.57,82.57,82.41,82.41,665.0,68.3629,68.3629,68.2304,68.2304,665.0
2019-06-12 11:00:00,82.35,82.44,82.35,82.44,800.0,68.1808,68.2553,68.1808,68.2553,800.0
2019-06-12 11:05:00,82.52,82.59,82.5,82.53,974.0,68.3215,68.3795,68.3049,68.3298,974.0
2019-06-12 11:10:00,82.54,82.6,82.54,82.56,1085.0,68.3381,68.3877,68.3381,68.3546,1085.0
2019-06-12 11:15:00,82.56,82.6,82.55,82.57,1054.0,68.3546,68.3877,68.3463,68.3629,1054.0
2019-06-12 11:20:00,82.55,82.6,82.55,82.56,600.0,68.3463,68.3877,68.3463,68.3546,600.0
2019-06-12 11:25:00,82.57,82.57,82.54,82.54,300.0,68.3629,68.3629,68.3381,68.3381,300.0
2019-06-12 11:30:00,82.53,82.57,82.53,82.57,600.0,68.3298,68.3629,68.3298,68.3629,600.0
2019-06-12 11:35:00,82.58,82.63,82.58,82.63,500.0,68.3712,68.4126,68.3712,68.4126,500.0
2019-06-12 11:40:00,82.62,82.62,82.48,82.51,1600.0,68.4043,68.4043,68.2884,68.3132,1600.0
2019-06-12 11:45:00,82.5,82.55,82.5,82.5,600.0,68.3049,68.3463,68.3049,68.3049,600.0
2019-06-12 11:50:00,82.42,82.42,82.38,82.39,600.0,68.2387,68.2387,68.2056,68.2139,600.0
2019-06-12 11:55:00,82.43,82.51,82.43,82.51,800.0,68.247,68.3132,68.247,68.3132,800.0
2019-06-12 12:00:00,82.51,82.51,82.46,82.46,300.0,68.3132,68.3132,68.2718,68.2718,300.0
2019-06-12 12:05:00,82.49,82.49,82.49,82.49,100.0,68.2967,68.2967,68.2967,68.2967,100.0
2019-06-12 12:10:00,82.54,82.57,82.54,82.57,300.0,68.3381,68.3629,68.3381,68.3629,300.0
2019-06-12 12:15:00,82.52,82.56,82.47,82.47,600.0,68.3215,68.3546,68.2801,68.2801,600.0
2019-06-12 12:20:00,82.5,82.5,82.5,82.5,100.0,68.3049,68.3049,68.3049,68.3049,100.0
2019-06-12 12:25:00,82.49,82.49,82.49,82.49,200.0,68.2967,68.2967,68.2967,68.2967,200.0
2019-06-12 12:30:00,82.49,82.49,82.49,82.49,0.0,68.2967,68.2967,68.2967,68.2967,0.0
2019-06-12 12:35:00,82.5,82.52,82.5,82.52,400.0,68.3049,68.3215,68.3049,68.3215,400.0
2019-06-12 12:40:00,82.46,82.5,82.46,82.5,400.0,68.2718,68.3049,68.2718,68.3049,400.0
2019-06-12 12:45:00,82.5,82.5,82.47,82.49,1324.0,68.3049,68.3049,68.2801,68.2967,1324.0
2019-06-12 12:50:00,82.47,82.5,82.47,82.5,200.0,68.2801,68.3049,68.2801,68.3049,200.0
2019-06-12 12:55:00,82.5,82.51,82.46,82.46,400.0,68.3049,68.3132,68.2718,68.2718,400.0
2019-06-12 13:00:00,82.43,82.49,82.38,82.41,1619.0,68.247,68.2967,68.2056,68.2304,1619.0
2019-06-12 13:05:00,82.4,82.4,82.39,82.4,500.0,68.2222,68.2222,68.2139,68.2222,500.0
2019-06-12 13:10:00,82.39,82.39,82.34,82.34,200.0,68.2139,68.2139,68.1725,68.1725,200.0
2019-06-12 13:15:00,82.29,82.29,82.21,82.21,200.0,68.1311,68.1311,68.0648,68.0648,200.0
2019-06-12 13:20:00,82.19,82.19,82.16,82.16,200.0,68.0483,68.0483,68.0234,68.0234,200.0
2019-06-12 13:25:00,82.18,82.25,82.18,82.25,500.0,68.04,68.098,68.04,68.098,500.0
2019-06-12 13:30:00,82.28,82.28,82.27,82.27,200.0,68.1228,68.1228,68.1145,68.1145,200.0
2019-06-12 13:35:00,82.31,82.31,82.29,82.29,300.0,68.1476,68.1476,68.1311,68.1311,300.0
2019-06-12 13:40:00,82.3,82.3,82.27,82.27,400.0,68.1394,68.1394,68.1145,68.1145,400.0
2019-06-12 13:45:00,82.28,82.46,82.28,82.43,500.0,68.1228,68.2718,68.1228,68.247,500.0
2019-06-12 13:50:00,82.47,82.52,82.47,82.5,700.0,68.2801,68.3215,68.2801,68.3049,700.0
2019-06-12 13:55:00,82.5,82.5,82.49,82.5,1232.0,68.3049,68.3049,68.2967,68.3049,1232.0
2019-06-12 14:00:00,82.52,82.52,82.5,82.5,600.0,68.3215,68.3215,68.3049,68.3049,600.0
2019-06-12 14:05:00,82.5,82.52,82.5,82.52,400.0,68.3049,68.3215,68.3049,68.3215,400.0
2019-06-12 14:10:00,82.48,82.48,82.43,82.43,1000.0,68.2884,68.2884,68.247,68.247,1000.0
2019-06-12 14:15:00,82.46,82.46,82.37,82.41,800.0,68.2718,68.2718,68.1973,68.2304,800.0
2019-06-12 14:20:00,82.39,82.46,82.39,82.4,600.0,68.2139,68.2718,68.2139,68.2222,600.0
2019-06-12 14:25:00,82.45,82.45,82.38,82.42,1200.0,68.2636,68.2636,68.2056,68.2387,1200.0
2019-06-12 14:30:00,82.42,82.43,82.36,82.43,900.0,68.2387,68.247,68.189,68.247,900.0
2019-06-12 14:35:00,82.41,82.41,82.32,82.33,1308.0,68.2304,68.2304,68.1559,68.1642,1308.0
2019-06-12 14:40:00,82.33,82.35,82.33,82.34,900.0,68.1642,68.1808,68.1642,68.1725,900.0
2019-06-12 14:45:00,82.32,82.37,82.32,82.36,1000.0,68.1559,68.1973,68.1559,68.189,1000.0
2019-06-12 14:50:00,82.45,82.46,82.37,82.37,800.0,68.2636,68.2718,68.1973,68.1973,800.0
2019-06-12 14:55:00,82.41,82.44,82.41,82.44,500.0,68.2304,68.2553,68.2304,68.2553,500.0
2019-06-12 15:00:00,82.41,82.49,82.41,82.48,1000.0,68.2304,68.2967,68.2304,68.2884,1000.0
2019-06-12 15:05:00,82.43,82.49,82.43,82.47,800.0,68.247,68.2967,68.247,68.2801,800.0
2019-06-12 15:10:00,82.45,82.53,82.42,82.53,900.0,68.2636,68.3298,68.2387,68.3298,900.0
2019-06-12 15:15:00,82.55,82.58,82.51,82.55,1700.0,68.3463,68.3712,68.3132,68.3463,1700.0
2019-06-12 15:20:00,82.57,82.57,82.52,82.55,1200.0,68.3629,68.3629,68.3215,68.3463,1200.0
2019-06-12 15:25:00,82.56,82.59,82.52,82.52,1600.0,68.3546,68.3795,68.3215,68.3215,1600.0
2019-06-12 15:30:00,82.47,82.49,82.47,82.49,600.0,68.2801,68.2967,68.2801,68.2967,600.0
2019-06-12 15:35:00,82.46,82.46,82.36,82.36,2156.0,68.2718,68.2718,68.189,68.189,2156.0
2019-06-12 15:40:00,82.36,82.4,82.34,82.34,1700.0,68.189,68.2222,68.1725,68.1725,1700.0
2019-06-12 15:45:00,82.36,82.41,82.35,82.38,1200.0,68.189,68.2304,68.1808,68.2056,1200.0
2019-06-12 15:50:00,82.41,82.42,82.31,82.31,2200.0,68.2304,68.2387,68.1476,68.1476,2200.0
2019-06-12 15:55:00,82.3,82.3,82.21,82.22,5800.0,68.1394,68.1394,68.0648,68.0731,5800.0
2019-06-13 09:30:00,82.31,82.32,82.19,82.19,1637.0,68.1476,68.1559,68.0483,68.0483,1637.0
2019-06-13 09:35:00,82.25,82.52,82.16,82.49,4300.0,68.098,68.3215,68.0234,68.2967,4300.0
2019-06-13 09:40:00,82.47,82.47,82.3,82.43,2250.0,68.2801,68.2801,68.1394,68.247,2250.0
2019-06-13 09:45:00,82.16,82.21,81.95,81.97,5110.0,68.0234,68.0648,67.8496,67.8661,5110.0
2019-06-13 09:50:00,82.1,82.22,82.09,82.11,1200.0,67.9738,68.0731,67.9655,67.9821,1200.0
2019-06-13 09:55:00,82.15,82.28,82.15,82.24,742.0,68.0152,68.1228,68.0152,68.0897,742.0
2019-06-13 10:00:00,82.25,82.25,82.18,82.22,800.0,68.098,68.098,68.04,68.0731,800.0
2019-06-13 10:05:00,82.23,82.28,82.2,82.21,900.0,68.0814,68.1228,68.0566,68.0648,900.0
2019-06-13 10:10:00,82.24,82.28,82.24,82.27,500.0,68.0897,68.1228,68.0897,68.1145,500.0
2019-06-13 10:15:00,82.31,82.31,82.2,82.2,400.0,68.1476,68.1476,68.0566,68.0566,400.0
2019-06-13 10:20:00,82.23,82.23,82.14,82.18,500.0,68.0814,68.0814,68.0069,68.04,500.0
2019-06-13 10:25:00,82.2,82.2,82.15,82.15,800.0,68.0566,68.0566,68.0152,68.0152,800.0
2019-06-13 10:30:00,82.22,82.3,82.2,82.3,500.0,68.0731,68.1394,68.0566,68.1394,500.0
2019-06-13 10:35:00,82.22,82.25,82.18,82.25,623.0,68.0731,68.098,68.04,68.098,623.0
2019-06-13 10:40:00,82.27,82.27,82.25,82.25,300.0,68.1145,68.1145,68.098,68.098,300.0
2019-06-13 10:45:00,82.18,82.21,82.18,82.21,200.0,68.04,68.0648,68.04,68.0648,200.0
2019-06-13 10:50:00,82.17,82.18,82.17,82.18,200.0,68.0317,68.04,68.0317,68.04,200.0
2019-06-13 10:55:00,82.16,82.16,82.11,82.11,800.0,68.0234,68.0234,67.9821,67.9821,800.0
2019-06-13 11:00:00,82.08,82.08,81.9,81.91,800.0,67.9572,67.9572,67.8082,67.8165,800.0
2019-06-13 11:05:00,81.94,81.94,81.9,81.9,400.0,67.8413,67.8413,67.8082,67.8082,400.0
2019-06-13 11:10:00,81.87,81.87,81.83,81.83,200.0,67.7833,67.7833,67.7502,67.7502,200.0
2019-06-13 11:15:00,81.82,81.82,81.76,81.76,300.0,67.742,67.742,67.6923,67.6923,300.0
2019-06-13 11:20:00,81.71,81.93,81.71,81.93,500.0,67.6509,67.833,67.6509,67.833,500.0
2019-06-13 11:25:00,81.93,81.93,81.93,81.93,0.0,67.833,67.833,67.833,67.833,0.0
2019-06-13 11:30:00,81.97,81.97,81.94,81.94,300.0,67.8661,67.8661,67.8413,67.8413,300.0
2019-06-13 11:35:00,81.95,81.97,81.92,81.97,500.0,67.8496,67.8661,67.8247,67.8661,500.0
2019-06-13 11:40:00,81.94,81.95,81.94,81.95,1600.0,67.8413,67.8496,67.8413,67.8496,1600.0
2019-06-13 11:45:00,81.95,81.96,81.94,81.94,3144.0,67.8496,67.8579,67.8413,67.8413,3144.0
2019-06-13 11:50:00,82.01,82.08,82.01,82.08,700.0,67.8993,67.9572,67.8993,67.9572,700.0
2019-06-13 11:55:00,82.11,82.11,82.09,82.09,900.0,67.9821,67.9821,67.9655,67.9655,900.0
2019-06-13 12:00:00,82.01,82.01,82.0,82.01,1900.0,67.8993,67.8993,67.891,67.8993,1900.0
2019-06-13 12:05:00,82.01,82.09,81.97,82.09,900.0,67.8993,67.9655,67.8661,67.9655,900.0
2019-06-13 12:10:00,82.08,82.08,82.08,82.08,100.0,67.9572,67.9572,67.9572,67.9572,100.0
2019-06-13 12:15:00,82.07,82.13,82.07,82.13,400.0,67.9489,67.9986,67.9489,67.9986,400.0
2019-06-13 12:20:00,82.1,82.1,82.08,82.08,300.0,67.9738,67.9738,67.9572,67.9572,300.0
2019-06-13 12:25:00,82.08,82.09,82.05,82.05,800.0,67.9572,67.9655,67.9324,67.9324,800.0
2019-06-13 12:30:00,82.07,82.07,82.05,82.05,200.0,67.9489,67.9489,67.9324,67.9324,200.0
2019-06-13 12:35:00,82.13,82.13,82.05,82.05,500.0,67.9986,67.9986,67.9324,67.9324,500.0
2019-06-13 12:40:00,82.11,82.11,82.1,82.1,200.0,67.9821,67.9821,67.9738,67.9738,200.0
2019-06-13 12:45:00,82.12,82.15,82.11,82.15,500.0,67.9903,68.0152,67.9821,68.0152,500.0
2019-06-13 12:50:00,82.13,82.15,82.13,82.15,200.0,67.9986,68.0152,67.9986,68.0152,200.0
2019-06-13 12:55:00,82.18,82.18,82.18,82.18,100.0,68.04,68.04,68.04,68.04,100.0
2019-06-13 13:00:00,82.2,82.2,82.17,82.19,1144.0,68.0566,68.0566,68.0317,68.0483,1144.0
2019-06-13 13:05:00,82.15,82.17,82.14,82.15,2100.0,68.0152,68.0317,68.0069,68.0152,2100.0
2019-06-13 13:10:00,82.22,82.22,82.22,82.22,100.0,68.0731,68.0731,68.0731,68.0731,100.0
2019-06-13 13:15:00,82.22,82.22,82.2,82.2,600.0,68.0731,68.0731,68.0566,68.0566,600.0
2019-06-13 13:20:00,82.19,82.19,82.19,82.19,100.0,68.0483,68.0483,68.0483,68.0483,100.0
2019-06-13 13:25:00,82.19,82.2,82.19,82.2,200.0,68.0483,68.0566,68.0483,68.0566,200.0
2019-06-13 13:30:00,82.18,82.18,82.16,82.16,200.0,68.04,68.04,68.0234,68.0234,200.0
2019-06-13 13:35:00,82.11,82.16,82.11,82.16,200.0,67.9821,68.0234,67.9821,68.0234,200.0
2019-06-13 13:40:00,82.15,82.15,82.15,82.15,100.0,68.0152,68.0152,68.0152,68.0152,100.0
2019-06-13 13:45:00,82.15,82.15,82.15,82.15,100.0,68.0152,68.0152,68.0152,68.0152,100.0
2019-06-13 13:50:00,82.14,82.14,82.13,82.13,500.0,68.0069,68.0069,67.9986,67.9986,500.0
2019-06-13 13:55:00,82.11,82.11,82.1,82.1,503.0,67.9821,67.9821,67.9738,67.9738,503.0
2019-06-13 14:00:00,82.08,82.08,82.06,82.06,300.0,67.9572,67.9572,67.9407,67.9407,300.0
2019-06-13 14:05:00,82.07,82.07,82.01,82.02,1191.0,67.9489,67.9489,67.8993,67.9075,1191.0
2019-06-13 14:10:00,82.03,82.07,82.03,82.06,700.0,67.9158,67.9489,67.9158,67.9407,700.0
2019-06-13 14:15:00,82.03,82.03,82.01,82.01,200.0,67.9158,67.9158,67.8993,67.8993,200.0
2019-06-13 14:20:00,82.0,82.02,82.0,82.0,1700.0,67.891,67.9075,67.891,67.891,1700.0
2019-06-13 14:25:00,82.05,82.05,82.05,82.05,100.0,67.9324,67.9324,67.9324,67.9324,100.0
2019-06-13 14:30:00,82.08,82.12,82.08,82.12,200.0,67.9572,67.9903,67.9572,67.9903,200.0
2019-06-13 14:35:00,82.23,82.23,82.23,82.23,300.0,68.0814,68.0814,68.0814,68.0814,300.0
2019-06-13 14:40:00,82.15,82.16,82.14,82.15,400.0,68.0152,68.0234,68.0069,68.0152,400.0
2019-06-13 14:45:00,82.16,82.16,82.12,82.12,600.0,68.0234,68.0234,67.9903,67.9903,600.0
2019-06-13 14:50:00,82.11,82.15,82.11,82.15,700.0,67.9821,68.0152,67.9821,68.0152,700.0
2019-06-13 14:55:00,82.12,82.12,82.06,82.06,374.0,67.9903,67.9903,67.9407,67.9407,374.0
2019-06-13 15:00:00,82.06,82.08,82.06,82.07,600.0,67.9407,67.9572,67.9407,67.9489,600.0
2019-06-13 15:05:00,82.11,82.11,81.96,81.98,2373.0,67.9821,67.9821,67.8579,67.8744,2373.0
2019-06-13 15:10:00,81.98,82.01,81.97,82.01,800.0,67.8744,67.8993,67.8661,67.8993,800.0
2019-06-13 15:15:00,81.99,81.99,81.84,81.85,1500.0,67.8827,67.8827,67.7585,67.7668,1500.0
2019-06-13 15:20:00,81.86,81.9,81.86,81.88,1200.0,67.7751,67.8082,67.7751,67.7916,1200.0
2019-06-13 15:25:00,81.89,81.92,81.88,81.92,800.0,67.7999,67.8247,67.7916,67.8247,800.0
2019-06-13 15:30:00,81.93,81.96,81.88,81.89,6044.0,67.833,67.8579,67.7916,67.7999,6044.0
2019-06-13 15:35:00,81.89,82.05,81.89,82.05,700.0,67.7999,67.9324,67.7999,67.9324,700.0
2019-06-13 15:40:00,82.06,82.08,82.05,82.05,1177.0,67.9407,67.9572,67.9324,67.9324,1177.0
2019-06-13 15:45:00,82.06,82.11,82.03,82.11,1577.0,67.9407,67.9821,67.9158,67.9821,1577.0
2019-06-13 15:50:00,82.1,82.14,82.08,82.13,3100.0,67.9738,68.0069,67.9572,67.9986,3100.0
2019-06-13 15:55:00,82.13,82.35,82.12,82.35,6545.0,67.9986,68.1808,67.9903,68.1808,6545.0
2019-06-14 09:30:00,82.31,82.7,82.31,82.58,700.0,68.1476,68.4705,68.1476,68.3712,700.0
2019-06-14 09:35:00,82.64,82.75,82.56,82.56,4600.0,68.4209,68.5119,68.3546,68.3546,4600.0
2019-06-14 09:40:00,82.66,82.7,82.66,82.7,300.0,68.4374,68.4705,68.4374,68.4705,300.0
2019-06-14 09:45:00,82.65,82.74,82.59,82.62,700.0,68.4291,68.5037,68.3795,68.4043,700.0
2019-06-14 09:50:00,82.69,82.73,82.69,82.72,400.0,68.4623,68.4954,68.4623,68.4871,400.0
2019-06-14 09:55:00,82.77,83.13,82.77,83.11,4683.0,68.5285,68.8265,68.5285,68.81,4683.0
2019-06-14 10:00:00,83.21,83.21,83.0,83.0,1200.0,68.8928,68.8928,68.7189,68.7189,1200.0
2019-06-14 10:05:00,82.99,83.04,82.96,83.04,1100.0,68.7106,68.752,68.6858,68.752,1100.0
2019-06-14 10:10:00,83.08,83.12,83.03,83.04,1700.0,68.7852,68.8183,68.7438,68.752,1700.0
2019-06-14 10:15:00,83.03,83.2,83.03,83.14,6300.0,68.7438,68.8845,68.7438,68.8348,6300.0
2019-06-14 10:20:00,83.16,83.25,83.16,83.25,2869.0,68.8514,68.9259,68.8514,68.9259,2869.0
2019-06-14 10:25:00,83.06,83.06,82.89,83.0,1300.0,68.7686,68.7686,68.6278,68.7189,1300.0
2019-06-14 10:30:00,83.04,83.07,82.87,82.87,600.0,68.752,68.7769,68.6113,68.6113,600.0
2019-06-14 10:35:00,82.76,82.76,82.74,82.76,300.0,68.5202,68.5202,68.5037,68.5202,300.0
2019-06-14 10:40:00,82.56,82.59,82.51,82.59,1647.0,68.3546,68.3795,68.3132,68.3795,1647.0
2019-06-14 10:45:00,82.56,82.56,82.38,82.39,4674.0,68.3546,68.3546,68.2056,68.2139,4674.0
2019-06-14 10:50:00,82.4,82.45,82.32,82.42,5578.0,68.2222,68.2636,68.1559,68.2387,5578.0
2019-06-14 10:55:00,82.49,82.59,82.47,82.57,5015.0,68.2967,68.3795,68.2801,68.3629,5015.0
2019-06-14 11:00:00,82.58,82.64,82.39,82.39,2795.0,68.3712,68.4209,68.2139,68.2139,2795.0
2019-06-14 11:05:00,82.38,82.45,82.38,82.45,1500.0,68.2056,68.2636,68.2056,68.2636,1500.0
2019-06-14 11:10:00,82.46,82.48,82.44,82.45,900.0,68.2718,68.2884,68.2553,68.2636,900.0
2019-06-14 11:15:00,82.42,82.44,82.41,82.43,1054.0,68.2387,68.2553,68.2304,68.247,1054.0
2019-06-14 11:20:00,82.45,82.57,82.45,82.57,900.0,68.2636,68.3629,68.2636,68.3629,900.0
2019-06-14 11:25:00,82.54,82.59,82.54,82.57,1379.0,68.3381,68.3795,68.3381,68.3629,1379.0
2019-06-14 11:30:00,82.59,82.59,82.5,82.54,1500.0,68.3795,68.3795,68.3049,68.3381,1500.0
2019-06-14 11:35:00,82.54,82.54,82.43,82.44,1400.0,68.3381,68.3381,68.247,68.2553,1400.0
2019-06-14 11:40:00,82.43,82.48,82.43,82.47,930.0,68.247,68.2884,68.247,68.2801,930.0
2019-06-14 11:45:00,82.46,82.52,82.46,82.52,1400.0,68.2718,68.3215,68.2718,68.3215,1400.0
2019-06-14 11:50:00,82.49,82.55,82.47,82.47,1200.0,68.2967,68.3463,68.2801,68.2801,1200.0
2019-06-14 11:55:00,82.42,82.42,82.35,82.35,1400.0,68.2387,68.2387,68.1808,68.1808,1400.0
2019-06-14 12:00:00,82.31,82.32,82.28,82.32,2400.0,68.1476,68.1559,68.1228,68.1559,2400.0
2019-06-14 12:05:00,82.33,82.34,82.27,82.27,1620.0,68.1642,68.1725,68.1145,68.1145,1620.0
2019-06-14 12:10:00,82.37,82.37,82.36,82.36,200.0,68.1973,68.1973,68.189,68.189,200.0
2019-06-14 12:15:00,82.39,82.39,82.39,82.39,100.0,68.2139,68.2139,68.2139,68.2139,100.0
2019-06-14 12:20:00,82.39,82.39,82.39,82.39,322.0,68.2139,68.2139,68.2139,68.2139,322.0
2019-06-14 12:25:00,82.39,82.43,82.39,82.43,400.0,68.2139,68.247,68.2139,68.247,400.0
2019-06-14 12:30:00,82.5,82.5,82.47,82.47,500.0,68.3049,68.3049,68.2801,68.2801,500.0
2019-06-14 12:35:00,82.52,82.52,82.51,82.52,400.0,68.3215,68.3215,68.3132,68.3215,400.0
2019-06-14 12:40:00,82.61,82.62,82.58,82.58,708.0,68.396,68.4043,68.3712,68.3712,708.0
2019-06-14 12:45:00,82.57,82.59,82.57,82.59,400.0,68.3629,68.3795,68.3629,68.3795,400.0
2019-06-14 12:50:00,82.62,82.62,82.59,82.6,600.0,68.4043,68.4043,68.3795,68.3877,600.0
2019-06-14 12:55:00,82.56,82.56,82.56,82.56,100.0,68.3546,68.3546,68.3546,68.3546,100.0
2019-06-14 13:00:00,82.59,82.59,82.56,82.56,1297.0,68.3795,68.3795,68.3546,68.3546,1297.0
2019-06-14 13:05:00,82.58,82.58,82.45,82.45,1700.0,68.3712,68.3712,68.2636,68.2636,1700.0
2019-06-14 13:10:00,82.43,82.46,82.42,82.46,1777.0,68.247,68.2718,68.2387,68.2718,1777.0
2019-06-14 13:15:00,82.48,82.51,82.46,82.51,1200.0,68.2884,68.3132,68.2718,68.3132,1200.0
2019-06-14 13:20:00,82.47,82.51,82.47,82.47,300.0,68.2801,68.3132,68.2801,68.2801,300.0
2019-06-14 13:25:00,82.42,82.43,82.38,82.38,1100.0,68.2387,68.247,68.2056,68.2056,1100.0
2019-06-14 13:30:00,82.33,82.33,82.33,82.33,400.0,68.1642,68.1642,68.1642,68.1642,400.0
2019-06-14 13:35:00,82.31,82.35,82.31,82.33,1000.0,68.1476,68.1808,68.1476,68.1642,1000.0
2019-06-14 13:40:00,82.34,82.34,82.31,82.31,1800.0,68.1725,68.1725,68.1476,68.1476,1800.0
2019-06-14 13:45:00,82.31,82.42,82.31,82.41,1400.0,68.1476,68.2387,68.1476,68.2304,1400.0
2019-06-14 13:50:00,82.36,82.39,82.35,82.35,1000.0,68.189,68.2139,68.1808,68.1808,1000.0
2019-06-14 13:55:00,82.34,82.34,82.32,82.32,400.0,68.1725,68.1725,68.1559,68.1559,400.0
2019-06-14 14:00:00,82.33,82.36,82.33,82.35,500.0,68.1642,68.189,68.1642,68.1808,500.0
2019-06-14 14:05:00,82.34,82.35,82.31,82.34,1142.0,68.1725,68.1808,68.1476,68.1725,1142.0
2019-06-14 14:10:00,82.33,82.35,82.33,82.35,1000.0,68.1642,68.1808,68.1642,68.1808,1000.0
2019-06-14 14:15:00,82.34,82.37,82.34,82.36,3211.0,68.1725,68.1973,68.1725,68.189,3211.0
2019-06-14 14:20:00,82.36,82.39,82.34,82.34,2000.0,68.189,68.2139,68.1725,68.1725,2000.0
2019-06-14 14:25:00,82.36,82.4,82.36,82.39,600.0,68.189,68.2222,68.189,68.2139,600.0
2019-06-14 14:30:00,82.39,82.39,82.36,82.36,1571.0,68.2139,68.2139,68.189,68.189,1571.0
2019-06-14 14:35:00,82.36,82.38,82.36,82.36,1800.0,68.189,68.2056,68.189,68.189,1800.0
2019-06-14 14:40:00,82.36,82.39,82.33,82.38,1520.0,68.189,68.2139,68.1642,68.2056,1520.0
2019-06-14 14:45:00,82.38,82.38,82.35,82.35,900.0,68.2056,68.2056,68.1808,68.1808,900.0
2019-06-14 14:50:00,82.35,82.37,82.33,82.33,600.0,68.1808,68.1973,68.1642,68.1642,600.0
2019-06-14 14:55:00,82.34,82.38,82.34,82.38,1300.0,68.1725,68.2056,68.1725,68.2056,1300.0
2019-06-14 15:00:00,82.36,82.4,82.33,82.4,1800.0,68.189,68.2222,68.1642,68.2222,1800.0
2019-06-14 15:05:00,82.4,82.4,82.32,82.33,3000.0,68.2222,68.2222,68.1559,68.1642,3000.0
2019-06-14 15:10:00,82.35,82.44,82.35,82.44,1100.0,68.1808,68.2553,68.1808,68.2553,1100.0
2019-06-14 15:15:00,82.49,82.52,82.44,82.51,2542.0,68.2967,68.3215,68.2553,68.3132,2542.0
2019-06-14 15:20:00,82.53,82.53,82.49,82.49,900.0,68.3298,68.3298,68.2967,68.2967,900.0
2019-06-14 15:25:00,82.45,82.47,82.41,82.41,2129.0,68.2636,68.2801,68.2304,68.2304,2129.0
2019-06-14 15:30:00,82.4,82.4,82.38,82.39,1500.0,68.2222,68.2222,68.2056,68.2139,1500.0
2019-06-14 15:35:00,82.35,82.46,82.35,82.44,1824.0,68.1808,68.2718,68.1808,68.2553,1824.0
2019-06-14 15:40:00,82.36,82.37,82.33,82.36,1800.0,68.189,68.1973,68.1642,68.189,1800.0
2019-06-14 15:45:00,82.37,82.4,82.33,82.34,4911.0,68.1973,68.2222,68.1642,68.1725,4911.0
2019-06-14 15:50:00,82.36,82.4,82.32,82.38,10376.0,68.189,68.2222,68.1559,68.2056,10376.0
2019-06-14 15:55:00,82.38,82.44,82.27,82.27,24325.0,68.2056,68.2553,68.1145,68.1145,24325.0
2019-06-17 09:30:00,83.02,83.51,83.0,83.46,1000.0,68.7355,69.1412,68.7189,69.0998,1000.0
2019-06-17 09:35:00,83.14,83.16,83.03,83.08,1247.0,68.8348,68.8514,68.7438,68.7852,1247.0
2019-06-17 09:40:00,83.22,83.31,83.15,83.15,800.0,68.9011,68.9756,68.8431,68.8431,800.0
2019-06-17 09:45:00,83.19,83.23,83.12,83.13,1200.0,68.8762,68.9093,68.8183,68.8265,1200.0
2019-06-17 09:50:00,83.1,83.1,83.06,83.1,700.0,68.8017,68.8017,68.7686,68.8017,700.0
2019-06-17 09:55:00,83.11,83.11,82.94,82.94,972.0,68.81,68.81,68.6692,68.6692,972.0
2019-06-17 10:00:00,82.95,82.95,82.8,82.85,1900.0,68.6775,68.6775,68.5533,68.5947,1900.0
2019-06-17 10:05:00,82.84,82.93,82.82,82.86,600.0,68.5864,68.661,68.5699,68.603,600.0
2019-06-17 10:10:00,82.87,83.16,82.87,83.14,3518.0,68.6113,68.8514,68.6113,68.8348,3518.0
2019-06-17 10:15:00,83.15,83.23,83.09,83.23,5299.0,68.8431,68.9093,68.7934,68.9093,5299.0
2019-06-17 10:20:00,83.24,83.36,83.24,83.33,900.0,68.9176,69.017,68.9176,68.9921,900.0
2019-06-17 10:25:00,83.33,83.42,83.3,83.41,1500.0,68.9921,69.0667,68.9673,69.0584,1500.0
2019-06-17 10:30:00,83.41,83.41,83.32,83.32,2309.0,69.0584,69.0584,68.9839,68.9839,2309.0
2019-06-17 10:35:00,83.28,83.41,83.28,83.36,1450.0,68.9507,69.0584,68.9507,69.017,1450.0
2019-06-17 10:40:00,83.41,83.41,83.34,83.34,2000.0,69.0584,69.0584,69.0004,69.0004,2000.0
2019-06-17 10:45:00,83.32,83.32,83.18,83.22,1500.0,68.9839,68.9839,68.8679,68.9011,1500.0
2019-06-17 10:50:00,83.22,83.33,83.22,83.28,1332.0,68.9011,68.9921,68.9011,68.9507,1332.0
2019-06-17 10:55:00,83.29,83.32,83.27,83.32,400.0,68.959,68.9839,68.9425,68.9839,400.0
2019-06-17 11:00:00,83.31,83.36,83.28,83.33,800.0,68.9756,69.017,68.9507,68.9921,800.0
2019-06-17 11:05:00,83.3,83.36,83.3,83.36,700.0,68.9673,69.017,68.9673,69.017,700.0
2019-06-17 11:10:00,83.39,83.44,83.38,83.42,962.0,69.0418,69.0832,69.0335,69.0667,962.0
2019-06-17 11:15:00,83.4,83.47,83.33,83.38,600.0,69.0501,69.108,68.9921,69.0335,600.0
2019-06-17 11:20:00,83.4,83.44,83.38,83.4,1100.0,69.0501,69.0832,69.0335,69.0501,1100.0
2019-06-17 11:25:00,83.4,83.52,83.39,83.52,1700.0,69.0501,69.1494,69.0418,69.1494,1700.0
2019-06-17 11:30:00,83.55,83.55,83.36,83.36,800.0,69.1743,69.1743,69.017,69.017,800.0
2019-06-17 11:35:00,83.34,83.36,83.34,83.36,300.0,69.0004,69.017,69.0004,69.017,300.0
2019-06-17 11:40:00,83.33,83.33,83.32,83.32,800.0,68.9921,68.9921,68.9839,68.9839,800.0
2019-06-17 11:45:00,83.3,83.33,83.29,83.29,1100.0,68.9673,68.9921,68.959,68.959,1100.0
2019-06-17 11:50:00,83.29,83.29,83.22,83.29,800.0,68.959,68.959,68.9011,68.959,800.0
2019-06-17 11:55:00,83.28,83.33,83.28,83.33,300.0,68.9507,68.9921,68.9507,68.9921,300.0
2019-06-17 12:00:00,83.36,83.38,83.33,83.33,600.0,69.017,69.0335,68.9921,68.9921,600.0
2019-06-17 12:05:00,83.36,83.36,83.27,83.27,963.0,69.017,69.017,68.9425,68.9425,963.0
2019-06-17 12:10:00,83.32,83.36,83.32,83.34,900.0,68.9839,69.017,68.9839,69.0004,900.0
2019-06-17 12:15:00,83.32,83.33,83.31,83.31,900.0,68.9839,68.9921,68.9756,68.9756,900.0
2019-06-17 12:20:00,83.32,83.33,83.31,83.31,800.0,68.9839,68.9921,68.9756,68.9756,800.0
2019-06-17 12:25:00,83.29,83.34,83.29,83.34,500.0,68.959,69.0004,68.959,69.0004,500.0
2019-06-17 12:30:00,83.34,83.34,83.25,83.29,1300.0,69.0004,69.0004,68.9259,68.959,1300.0
2019-06-17 12:35:00,83.29,83.32,83.29,83.32,700.0,68.959,68.9839,68.959,68.9839,700.0
2019-06-17 12:40:00,83.32,83.37,83.32,83.35,1400.0,68.9839,69.0253,68.9839,69.0087,1400.0
2019-06-17 12:45:00,83.35,83.35,83.32,83.33,700.0,69.0087,69.0087,68.9839,68.9921,700.0
2019-06-17 12:50:00,83.34,83.34,83.29,83.29,700.0,69.0004,69.0004,68.959,68.959,700.0
2019-06-17 12:55:00,83.34,83.35,83.33,83.35,900.0,69.0004,69.0087,68.9921,69.0087,900.0
2019-06-17 13:00:00,83.36,83.38,83.32,83.32,1000.0,69.017,69.0335,68.9839,68.9839,1000.0
2019-06-17 13:05:00,83.31,83.32,83.31,83.32,300.0,68.9756,68.9839,68.9756,68.9839,300.0
2019-06-17 13:10:00,83.36,83.37,83.33,83.36,1300.0,69.017,69.0253,68.9921,69.017,1300.0
2019-06-17 13:15:00,83.37,83.38,83.35,83.38,400.0,69.0253,69.0335,69.0087,69.0335,400.0
2019-06-17 13:20:00,83.42,83.42,83.38,83.42,600.0,69.0667,69.0667,69.0335,69.0667,600.0
2019-06-17 13:25:00,83.39,83.43,83.39,83.43,300.0,69.0418,69.0749,69.0418,69.0749,300.0
2019-06-17 13:30:00,83.4,83.4,83.38,83.4,1100.0,69.0501,69.0501,69.0335,69.0501,1100.0
2019-06-17 13:35:00,83.41,83.47,83.41,83.47,400.0,69.0584,69.108,69.0584,69.108,400.0
2019-06-17 13:40:00,83.53,83.53,83.52,83.53,498.0,69.1577,69.1577,69.1494,69.1577,498.0
2019-06-17 13:45:00,83.58,83.6,83.56,83.56,500.0,69.1991,69.2157,69.1826,69.1826,500.0
2019-06-17 13:50:00,83.6,83.68,83.59,83.68,900.0,69.2157,69.2819,69.2074,69.2819,900.0
2019-06-17 13:55:00,83.71,83.71,83.58,83.59,700.0,69.3068,69.3068,69.1991,69.2074,700.0
2019-06-17 14:00:00,83.62,83.65,83.62,83.65,2458.0,69.2322,69.2571,69.2322,69.2571,2458.0
2019-06-17 14:05:00,83.64,83.64,83.56,83.58,600.0,69.2488,69.2488,69.1826,69.1991,600.0
2019-06-17 14:10:00,83.5,83.5,83.5,83.5,100.0,69.1329,69.1329,69.1329,69.1329,100.0
2019-06-17 14:15:00,83.5,83.51,83.48,83.51,800.0,69.1329,69.1412,69.1163,69.1412,800.0
2019-06-17 14:20:00,83.5,83.66,83.5,83.66,986.0,69.1329,69.2654,69.1329,69.2654,986.0
2019-06-17 14:25:00,83.69,83.7,83.66,83.7,900.0,69.2902,69.2985,69.2654,69.2985,900.0
2019-06-17 14:30:00,83.7,83.71,83.7,83.71,700.0,69.2985,69.3068,69.2985,69.3068,700.0
2019-06-17 14:35:00,83.7,83.71,83.69,83.7,1000.0,69.2985,69.3068,69.2902,69.2985,1000.0
2019-06-17 14:40:00,83.71,83.78,83.71,83.75,600.0,69.3068,69.3647,69.3068,69.3399,600.0
2019-06-17 14:45:00,83.76,83.76,83.7,83.72,1301.0,69.3482,69.3482,69.2985,69.315,1301.0
2019-06-17 14:50:00,83.71,83.73,83.69,83.69,976.0,69.3068,69.3233,69.2902,69.2902,976.0
2019-06-17 14:55:00,83.7,83.71,83.69,83.71,1000.0,69.2985,69.3068,69.2902,69.3068,1000.0
2019-06-17 15:00:00,83.7,83.75,83.62,83.75,1000.0,69.2985,69.3399,69.2322,69.3399,1000.0
2019-06-17 15:05:00,83.76,83.79,83.72,83.79,3337.0,69.3482,69.373,69.315,69.373,3337.0
2019-06-17 15:10:00,83.79,83.79,83.76,83.77,900.0,69.373,69.373,69.3482,69.3564,900.0
2019-06-17 15:15:00,83.78,83.8,83.65,83.65,1800.0,69.3647,69.3813,69.2571,69.2571,1800.0
2019-06-17 15:20:00,83.65,83.76,83.64,83.76,1069.0,69.2571,69.3482,69.2488,69.3482,1069.0
2019-06-17 15:25:00,83.75,83.78,83.73,83.73,2300.0,69.3399,69.3647,69.3233,69.3233,2300.0
2019-06-17 15:30:00,83.71,83.71,83.63,83.66,2700.0,69.3068,69.3068,69.2405,69.2654,2700.0
2019-06-17 15:35:00,83.64,83.64,83.5,83.58,3000.0,69.2488,69.2488,69.1329,69.1991,3000.0
2019-06-17 15:40:00,83.59,83.6,83.56,83.57,2200.0,69.2074,69.2157,69.1826,69.1908,2200.0
2019-06-17 15:45:00,83.57,83.64,83.57,83.63,4243.0,69.1908,69.2488,69.1908,69.2405,4243.0
2019-06-17 15:50:00,83.62,83.66,83.55,83.65,5200.0,69.2322,69.2654,69.1743,69.2571,5200.0
2019-06-17 15:55:00,83.67,83.84,83.61,83.61,9144.0,69.2736,69.4144,69.224,69.224,9144.0
2019-06-18 09:30:00,84.09,84.26,83.97,83.97,1000.0,69.6214,69.7621,69.522,69.522,1000.0
2019-06-18 09:35:00,84.28,84.28,84.16,84.17,639.0,69.7787,69.7787,69.6793,69.6876,639.0
2019-06-18 09:40:00,84.26,84.27,83.96,83.96,1300.0,69.7621,69.7704,69.5137,69.5137,1300.0
2019-06-18 09:45:00,83.87,83.91,83.83,83.84,700.0,69.4392,69.4723,69.4061,69.4144,700.0
2019-06-18 09:50:00,83.65,83.75,83.65,83.7,1000.0,69.2571,69.3399,69.2571,69.2985,1000.0
2019-06-18 09:55:00,83.64,83.64,83.53,83.53,600.0,69.2488,69.2488,69.1577,69.1577,600.0
2019-06-18 10:00:00,83.58,83.64,83.46,83.55,1105.0,69.1991,69.2488,69.0998,69.1743,1105.0
2019-06-18 10:05:00,83.41,83.45,83.39,83.39,804.0,69.0584,69.0915,69.0418,69.0418,804.0
2019-06-18 10:10:00,83.26,83.32,83.26,83.3,400.0,68.9342,68.9839,68.9342,68.9673,400.0
2019-06-18 10:15:00,83.43,83.43,83.4,83.4,300.0,69.0749,69.0749,69.0501,69.0501,300.0
2019-06-18 10:20:00,83.52,83.63,83.5,83.5,700.0,69.1494,69.2405,69.1329,69.1329,700.0
2019-06-18 10:25:00,83.5,83.52,83.45,83.52,1200.0,69.1329,69.1494,69.0915,69.1494,1200.0
2019-06-18 10:30:00,83.39,83.55,83.39,83.54,900.0,69.0418,69.1743,69.0418,69.166,900.0
2019-06-18 10:35:00,83.56,83.56,83.52,83.52,305.0,69.1826,69.1826,69.1494,69.1494,305.0
2019-06-18 10:40:00,83.61,83.61,83.55,83.55,500.0,69.224,69.224,69.1743,69.1743,500.0
2019-06-18 10:45:00,83.57,83.58,83.56,83.58,300.0,69.1908,69.1991,69.1826,69.1991,300.0
2019-06-18 10:50:00,83.54,83.56,83.52,83.56,500.0,69.166,69.1826,69.1494,69.1826,500.0
2019-06-18 10:55:00,83.66,83.66,83.59,83.62,1200.0,69.2654,69.2654,69.2074,69.2322,1200.0
2019-06-18 11:00:00,83.62,83.62,83.58,83.6,2700.0,69.2322,69.2322,69.1991,69.2157,2700.0
2019-06-18 11:05:00,83.57,83.57,83.39,83.4,800.0,69.1908,69.1908,69.0418,69.0501,800.0
2019-06-18 11:10:00,83.43,83.43,83.3,83.3,900.0,69.0749,69.0749,68.9673,68.9673,900.0
2019-06-18 11:15:00,83.33,83.33,83.25,83.28,2300.0,68.9921,68.9921,68.9259,68.9507,2300.0
2019-06-18 11:20:00,83.33,83.37,83.31,83.31,700.0,68.9921,69.0253,68.9756,68.9756,700.0
2019-06-18 11:25:00,83.3,83.35,83.3,83.31,400.0,68.9673,69.0087,68.9673,68.9756,400.0
2019-06-18 11:30:00,83.31,83.31,83.22,83.22,500.0,68.9756,68.9756,68.9011,68.9011,500.0
2019-06-18 11:35:00,83.39,83.39,83.38,83.38,230.0,69.0418,69.0418,69.0335,69.0335,230.0
2019-06-18 11:40:00,83.26,83.26,83.22,83.22,300.0,68.9342,68.9342,68.9011,68.9011,300.0
2019-06-18 11:45:00,83.22,83.28,83.22,83.25,800.0,68.9011,68.9507,68.9011,68.9259,800.0
2019-06-18 11:50:00,83.36,83.38,83.36,83.38,3100.0,69.017,69.0335,69.017,69.0335,3100.0
2019-06-18 11:55:00,83.34,83.43,83.34,83.43,300.0,69.0004,69.0749,69.0004,69.0749,300.0
2019-06-18 12:00:00,83.44,83.44,83.4,83.4,400.0,69.0832,69.0832,69.0501,69.0501,400.0
2019-06-18 12:05:00,83.43,83.43,83.4,83.4,400.0,69.0749,69.0749,69.0501,69.0501,400.0
2019-06-18 12:10:00,83.33,83.35,83.33,83.35,300.0,68.9921,69.0087,68.9921,69.0087,300.0
2019-06-18 12:15:00,83.38,83.44,83.38,83.4,1000.0,69.0335,69.0832,69.0335,69.0501,1000.0
2019-06-18 12:20:00,83.4,83.4,83.4,83.4,0.0,69.0501,69.0501,69.0501,69.0501,0.0
2019-06-18 12:25:00,83.2,83.31,83.2,83.27,1543.0,68.8845,68.9756,68.8845,68.9425,1543.0
2019-06-18 12:30:00,83.26,83.26,83.23,83.23,300.0,68.9342,68.9342,68.9093,68.9093,300.0
2019-06-18 12:35:00,83.23,83.23,83.23,83.23,0.0,68.9093,68.9093,68.9093,68.9093,0.0
2019-06-18 12:40:00,83.13,83.22,83.13,83.22,500.0,68.8265,68.9011,68.8265,68.9011,500.0
2019-06-18 12:45:00,83.21,83.21,83.16,83.16,200.0,68.8928,68.8928,68.8514,68.8514,200.0
2019-06-18 12:50:00,83.16,83.2,83.16,83.2,300.0,68.8514,68.8845,68.8514,68.8845,300.0
2019-06-18 12:55:00,83.16,83.17,83.15,83.15,300.0,68.8514,68.8597,68.8431,68.8431,300.0
2019-06-18 13:00:00,83.1,83.1,83.1,83.1,100.0,68.8017,68.8017,68.8017,68.8017,100.0
2019-06-18 13:05:00,83.11,83.11,83.09,83.09,300.0,68.81,68.81,68.7934,68.7934,300.0
2019-06-18 13:10:00,83.06,83.06,83.0,83.0,300.0,68.7686,68.7686,68.7189,68.7189,300.0
2019-06-18 13:15:00,83.01,83.02,83.01,83.02,300.0,68.7272,68.7355,68.7272,68.7355,300.0
2019-06-18 13:20:00,83.0,83.0,82.93,82.93,200.0,68.7189,68.7189,68.661,68.661,200.0
2019-06-18 13:25:00,82.96,82.98,82.96,82.98,400.0,68.6858,68.7024,68.6858,68.7024,400.0
2019-06-18 13:30:00,82.98,82.98,82.91,82.91,400.0,68.7024,68.7024,68.6444,68.6444,400.0
2019-06-18 13:35:00,82.89,82.91,82.89,82.9,300.0,68.6278,68.6444,68.6278,68.6361,300.0
2019-06-18 13:40:00,82.95,83.01,82.95,83.01,300.0,68.6775,68.7272,68.6775,68.7272,300.0
2019-06-18 13:45:00,83.03,83.03,83.02,83.02,200.0,68.7438,68.7438,68.7355,68.7355,200.0
2019-06-18 13:50:00,83.01,83.04,83.01,83.04,400.0,68.7272,68.752,68.7272,68.752,400.0
2019-06-18 13:55:00,83.0,83.0,82.98,82.98,500.0,68.7189,68.7189,68.7024,68.7024,500.0
2019-06-18 14:00:00,83.03,83.09,83.03,83.08,500.0,68.7438,68.7934,68.7438,68.7852,500.0
2019-06-18 14:05:00,82.99,83.0,82.94,82.97,600.0,68.7106,68.7189,68.6692,68.6941,600.0
2019-06-18 14:10:00,82.93,82.93,82.9,82.91,600.0,68.661,68.661,68.6361,68.6444,600.0
2019-06-18 14:15:00,82.89,82.89,82.83,82.83,500.0,68.6278,68.6278,68.5782,68.5782,500.0
2019-06-18 14:20:00,82.83,82.83,82.73,82.73,500.0,68.5782,68.5782,68.4954,68.4954,500.0
2019-06-18 14:25:00,82.75,82.8,82.75,82.79,300.0,68.5119,68.5533,68.5119,68.5451,300.0
2019-06-18 14:30:00,82.85,82.89,82.85,82.86,400.0,68.5947,68.6278,68.5947,68.603,400.0
2019-06-18 14:35:00,82.77,82.77,82.73,82.73,500.0,68.5285,68.5285,68.4954,68.4954,500.0
2019-06-18 14:40:00,82.77,82.77,82.77,82.77,200.0,68.5285,68.5285,68.5285,68.5285,200.0
2019-06-18 14:45:00,82.76,82.78,82.76,82.78,412.0,68.5202,68.5368,68.5202,68.5368,412.0
2019-06-18 14:50:00,82.8,82.82,82.77,82.78,900.0,68.5533,68.5699,68.5285,68.5368,900.0
2019-06-18 14:55:00,82.74,82.81,82.74,82.81,400.0,68.5037,68.5616,68.5037,68.5616,400.0
2019-06-18 15:00:00,82.8,82.91,82.79,82.91,800.0,68.5533,68.6444,68.5451,68.6444,800.0
2019-06-18 15:05:00,82.95,83.04,82.91,82.91,2236.0,68.6775,68.752,68.6444,68.6444,2236.0
2019-06-18 15:10:00,82.9,82.99,82.87,82.99,1600.0,68.6361,68.7106,68.6113,68.7106,1600.0
2019-06-18 15:15:00,82.96,82.97,82.94,82.97,4700.0,68.6858,68.6941,68.6692,68.6941,4700.0
2019-06-18 15:20:00,82.98,83.0,82.89,82.89,1900.0,68.7024,68.7189,68.6278,68.6278,1900.0
2019-06-18 15:25:00,82.88,82.93,82.88,82.89,1500.0,68.6196,68.661,68.6196,68.6278,1500.0
2019-06-18 15:30:00,82.88,82.89,82.77,82.77,1700.0,68.6196,68.6278,68.5285,68.5285,1700.0
2019-06-18 15:35:00,82.79,83.06,82.79,83.04,1400.0,68.5451,68.7686,68.5451,68.752,1400.0
2019-06-18 15:40:00,83.04,83.2,83.03,83.1,2200.0,68.752,68.8845,68.7438,68.8017,2200.0
2019-06-18 15:45:00,83.09,83.21,83.08,83.15,2262.0,68.7934,68.8928,68.7852,68.8431,2262.0
2019-06-18 15:50:00,83.15,83.18,83.1,83.16,2604.0,68.8431,68.8679,68.8017,68.8514,2604.0
2019-06-18 15:55:00,83.15,83.19,83.02,83.04,7286.0,68.8431,68.8762,68.7355,68.752,7286.0
2019-06-19 09:30:00,82.59,82.88,82.59,82.6,1600.0,68.3795,68.6196,68.3795,68.3877,1600.0
2019-06-19 09:35:00,82.76,82.76,82.54,82.57,1100.0,68.5202,68.5202,68.3381,68.3629,1100.0
2019-06-19 09:40:00,82.47,82.47,82.21,82.26,1972.0,68.2801,68.2801,68.0648,68.1062,1972.0
2019-06-19 09:45:00,82.33,82.57,82.33,82.57,1800.0,68.1642,68.3629,68.1642,68.3629,1800.0
2019-06-19 09:50:00,82.61,82.65,82.5,82.65,500.0,68.396,68.4291,68.3049,68.4291,500.0
2019-06-19 09:55:00,82.66,82.68,82.54,82.61,700.0,68.4374,68.454,68.3381,68.396,700.0
2019-06-19 10:00:00,82.54,82.65,82.52,82.55,1618.0,68.3381,68.4291,68.3215,68.3463,1618.0
2019-06-19 10:05:00,82.47,82.52,82.44,82.46,1100.0,68.2801,68.3215,68.2553,68.2718,1100.0
2019-06-19 10:10:00,82.45,82.56,82.45,82.5,1300.0,68.2636,68.3546,68.2636,68.3049,1300.0
2019-06-19 10:15:00,82.48,82.64,82.48,82.64,1100.0,68.2884,68.4209,68.2884,68.4209,1100.0
2019-06-19 10:20:00,82.73,82.79,82.72,82.79,400.0,68.4954,68.5451,68.4871,68.5451,400.0
2019-06-19 10:25:00,82.85,82.86,82.85,82.86,300.0,68.5947,68.603,68.5947,68.603,300.0
2019-06-19 10:30:00,82.83,82.83,82.66,82.74,1100.0,68.5782,68.5782,68.4374,68.5037,1100.0
2019-06-19 10:35:00,82.7,82.7,82.59,82.59,1300.0,68.4705,68.4705,68.3795,68.3795,1300.0
2019-06-19 10:40:00,82.52,82.53,82.43,82.43,800.0,68.3215,68.3298,68.247,68.247,800.0
2019-06-19 10:45:00,82.45,82.54,82.45,82.52,600.0,68.2636,68.3381,68.2636,68.3215,600.0
2019-06-19 10:50:00,82.56,82.56,82.54,82.54,400.0,68.3546,68.3546,68.3381,68.3381,400.0
2019-06-19 10:55:00,82.43,82.5,82.43,82.5,700.0,68.247,68.3049,68.247,68.3049,700.0
2019-06-19 11:00:00,82.47,82.53,82.47,82.53,500.0,68.2801,68.3298,68.2801,68.3298,500.0
2019-06-19 11:05:00,82.5,82.54,82.45,82.54,900.0,68.3049,68.3381,68.2636,68.3381,900.0
2019-06-19 11:10:00,82.49,82.49,82.47,82.48,600.0,68.2967,68.2967,68.2801,68.2884,600.0
2019-06-19 11:15:00,82.48,82.48,82.42,82.42,1200.0,68.2884,68.2884,68.2387,68.2387,1200.0
2019-06-19 11:20:00,82.43,82.59,82.43,82.59,600.0,68.247,68.3795,68.247,68.3795,600.0
2019-06-19 11:25:00,82.56,82.64,82.54,82.64,1100.0,68.3546,68.4209,68.3381,68.4209,1100.0
2019-06-19 11:30:00,82.63,82.64,82.6,82.6,1405.0,68.4126,68.4209,68.3877,68.3877,1405.0
2019-06-19 11:35:00,82.59,82.64,82.54,82.63,1200.0,68.3795,68.4209,68.3381,68.4126,1200.0
2019-06-19 11:40:00,82.63,82.63,82.58,82.59,1400.0,68.4126,68.4126,68.3712,68.3795,1400.0
2019-06-19 11:45:00,82.6,82.69,82.6,82.65,1600.0,68.3877,68.4623,68.3877,68.4291,1600.0
2019-06-19 11:50:00,82.73,82.83,82.73,82.83,1000.0,68.4954,68.5782,68.4954,68.5782,1000.0
2019-06-19 11:55:00,82.81,82.81,82.77,82.78,924.0,68.5616,68.5616,68.5285,68.5368,924.0
2019-06-19 12:00:00,82.85,82.9,82.85,82.87,1400.0,68.5947,68.6361,68.5947,68.6113,1400.0
2019-06-19 12:05:00,82.86,82.87,82.77,82.79,1200.0,68.603,68.6113,68.5285,68.5451,1200.0
2019-06-19 12:10:00,82.84,82.86,82.81,82.81,1000.0,68.5864,68.603,68.5616,68.5616,1000.0
2019-06-19 12:15:00,82.83,82.85,82.83,82.85,700.0,68.5782,68.5947,68.5782,68.5947,700.0
2019-06-19 12:20:00,82.84,82.87,82.83,82.86,1000.0,68.5864,68.6113,68.5782,68.603,1000.0
2019-06-19 12:25:00,82.88,82.88,82.84,82.87,700.0,68.6196,68.6196,68.5864,68.6113,700.0
2019-06-19 12:30:00,82.89,82.89,82.85,82.85,700.0,68.6278,68.6278,68.5947,68.5947,700.0
2019-06-19 12:35:00,82.92,82.92,82.9,82.9,300.0,68.6527,68.6527,68.6361,68.6361,300.0
2019-06-19 12:40:00,82.87,82.88,82.82,82.83,600.0,68.6113,68.6196,68.5699,68.5782,600.0
2019-06-19 12:45:00,82.84,82.88,82.84,82.84,1300.0,68.5864,68.6196,68.5864,68.5864,1300.0
2019-06-19 12:50:00,82.86,82.92,82.86,82.92,1400.0,68.603,68.6527,68.603,68.6527,1400.0
2019-06-19 12:55:00,82.9,82.9,82.87,82.87,400.0,68.6361,68.6361,68.6113,68.6113,400.0
2019-06-19 13:00:00,82.88,82.9,82.88,82.9,400.0,68.6196,68.6361,68.6196,68.6361,400.0
2019-06-19 13:05:00,82.93,82.93,82.91,82.91,300.0,68.661,68.661,68.6444,68.6444,300.0
2019-06-19 13:10:00,82.78,82.83,82.78,82.82,800.0,68.5368,68.5782,68.5368,68.5699,800.0
2019-06-19 13:15:00,82.79,82.79,82.79,82.79,300.0,68.5451,68.5451,68.5451,68.5451,300.0
2019-06-19 13:20:00,82.76,82.8,82.76,82.8,2868.0,68.5202,68.5533,68.5202,68.5533,2868.0
2019-06-19 13:25:00,82.79,82.83,82.79,82.83,600.0,68.5451,68.5782,68.5451,68.5782,600.0
2019-06-19 13:30:00,82.83,82.89,82.82,82.89,500.0,68.5782,68.6278,68.5699,68.6278,500.0
2019-06-19 13:35:00,82.87,82.87,82.87,82.87,200.0,68.6113,68.6113,68.6113,68.6113,200.0
2019-06-19 13:40:00,82.87,82.87,82.83,82.84,800.0,68.6113,68.6113,68.5782,68.5864,800.0
2019-06-19 13:45:00,82.83,82.83,82.82,82.82,500.0,68.5782,68.5782,68.5699,68.5699,500.0
2019-06-19 13:50:00,82.83,82.87,82.81,82.87,2100.0,68.5782,68.6113,68.5616,68.6113,2100.0
2019-06-19 13:55:00,82.88,82.99,82.86,82.99,1600.0,68.6196,68.7106,68.603,68.7106,1600.0
2019-06-19 14:00:00,82.99,83.3,82.98,83.23,3290.0,68.7106,68.9673,68.7024,68.9093,3290.0
2019-06-19 14:05:00,83.37,83.46,83.36,83.38,1600.0,69.0253,69.0998,69.017,69.0335,1600.0
2019-06-19 14:10:00,83.37,83.44,83.31,83.41,1800.0,69.0253,69.0832,68.9756,69.0584,1800.0
2019-06-19 14:15:00,83.54,83.57,83.52,83.53,1100.0,69.166,69.1908,69.1494,69.1577,1100.0
2019-06-19 14:20:00,83.52,83.55,83.48,83.49,1600.0,69.1494,69.1743,69.1163,69.1246,1600.0
2019-06-19 14:25:00,83.49,83.59,83.49,83.59,1682.0,69.1246,69.2074,69.1246,69.2074,1682.0
2019-06-19 14:30:00,83.61,83.85,83.61,83.84,2011.0,69.224,69.4227,69.224,69.4144,2011.0
2019-06-19 14:35:00,83.77,83.81,83.76,83.81,1400.0,69.3564,69.3895,69.3482,69.3895,1400.0
2019-06-19 14:40:00,83.74,83.74,83.63,83.67,1805.0,69.3316,69.3316,69.2405,69.2736,1805.0
2019-06-19 14:45:00,83.69,83.71,83.61,83.71,1600.0,69.2902,69.3068,69.224,69.3068,1600.0
2019-06-19 14:50:00,83.74,83.84,83.74,83.81,1000.0,69.3316,69.4144,69.3316,69.3895,1000.0
2019-06-19 14:55:00,83.82,83.9,83.8,83.89,1954.0,69.3978,69.4641,69.3813,69.4558,1954.0
2019-06-19 15:00:00,83.83,83.94,83.83,83.89,900.0,69.4061,69.4972,69.4061,69.4558,900.0
2019-06-19 15:05:00,83.94,84.01,83.91,84.01,1300.0,69.4972,69.5551,69.4723,69.5551,1300.0
2019-06-19 15:10:00,83.97,84.08,83.97,84.08,1200.0,69.522,69.6131,69.522,69.6131,1200.0
2019-06-19 15:15:00,84.12,84.18,84.05,84.18,1800.0,69.6462,69.6959,69.5883,69.6959,1800.0
2019-06-19 15:20:00,84.18,84.18,84.03,84.07,1600.0,69.6959,69.6959,69.5717,69.6048,1600.0
2019-06-19 15:25:00,84.12,84.18,84.04,84.18,1899.0,69.6462,69.6959,69.58,69.6959,1899.0
2019-06-19 15:30:00,84.17,84.26,84.12,84.14,2400.0,69.6876,69.7621,69.6462,69.6628,2400.0
2019-06-19 15:35:00,84.14,84.14,83.92,83.92,3400.0,69.6628,69.6628,69.4806,69.4806,3400.0
2019-06-19 15:40:00,83.91,84.13,83.91,84.07,3100.0,69.4723,69.6545,69.4723,69.6048,3100.0
2019-06-19 15:45:00,84.03,84.13,84.03,84.04,4407.0,69.5717,69.6545,69.5717,69.58,4407.0
2019-06-19 15:50:00,84.05,84.17,84.0,84.0,5658.0,69.5883,69.6876,69.5469,69.5469,5658.0
2019-06-19 15:55:00,83.99,83.99,83.78,83.85,10921.0,69.5386,69.5386,69.3647,69.4227,10921.0
2019-06-20 09:30:00,84.33,84.89,84.26,84.44,1800.0,69.8201,70.2837,69.7621,69.9111,1800.0
2019-06-20 09:35:00,84.41,84.59,84.41,84.55,1600.0,69.8863,70.0353,69.8863,70.0022,1600.0
2019-06-20 09:40:00,84.75,85.03,84.71,85.03,2585.0,70.1678,70.3996,70.1347,70.3996,2585.0
2019-06-20 09:45:00,85.04,85.08,84.8,84.81,1200.0,70.4079,70.441,70.2092,70.2175,1200.0
2019-06-20 09:50:00,84.81,84.93,84.59,84.93,1700.0,70.2175,70.3168,70.0353,70.3168,1700.0
2019-06-20 09:55:00,84.94,84.98,84.77,84.77,1000.0,70.3251,70.3582,70.1844,70.1844,1000.0
2019-06-20 10:00:00,84.84,84.84,84.58,84.6,500.0,70.2423,70.2423,70.0271,70.0436,500.0
2019-06-20 10:05:00,84.48,84.61,84.45,84.61,1779.0,69.9443,70.0519,69.9194,70.0519,1779.0
2019-06-20 10:10:00,84.56,84.56,84.43,84.45,600.0,70.0105,70.0105,69.9029,69.9194,600.0
2019-06-20 10:15:00,84.49,84.5,84.39,84.49,1700.0,69.9525,69.9608,69.8698,69.9525,1700.0
2019-06-20 10:20:00,84.51,84.52,84.39,84.52,1231.0,69.9691,69.9774,69.8698,69.9774,1231.0
2019-06-20 10:25:00,84.6,84.63,84.57,84.6,900.0,70.0436,70.0685,70.0188,70.0436,900.0
2019-06-20 10:30:00,84.64,84.67,84.6,84.67,1094.0,70.0767,70.1016,70.0436,70.1016,1094.0
2019-06-20 10:35:00,84.68,84.69,84.61,84.67,1500.0,70.1099,70.1181,70.0519,70.1016,1500.0
2019-06-20 10:40:00,84.69,84.82,84.69,84.81,1100.0,70.1181,70.2258,70.1181,70.2175,1100.0
2019-06-20 10:45:00,84.77,84.77,84.75,84.75,400.0,70.1844,70.1844,70.1678,70.1678,400.0
2019-06-20 10:50:00,84.79,84.89,84.79,84.88,600.0,70.2009,70.2837,70.2009,70.2754,600.0
2019-06-20 10:55:00,84.88,84.88,84.83,84.83,600.0,70.2754,70.2754,70.234,70.234,600.0
2019-06-20 11:00:00,84.9,84.94,84.87,84.87,1000.0,70.292,70.3251,70.2672,70.2672,1000.0
2019-06-20 11:05:00,84.86,85.12,84.86,85.12,1500.0,70.2589,70.4741,70.2589,70.4741,1500.0
2019-06-20 11:10:00,85.17,85.22,85.12,85.12,1900.0,70.5155,70.5569,70.4741,70.4741,1900.0
2019-06-20 11:15:00,85.17,85.19,85.12,85.12,1106.0,70.5155,70.5321,70.4741,70.4741,1106.0
2019-06-20 11:20:00,85.16,85.16,85.07,85.09,1400.0,70.5073,70.5073,70.4328,70.4493,1400.0
2019-06-20 11:25:00,85.09,85.19,85.09,85.11,700.0,70.4493,70.5321,70.4493,70.4659,700.0
2019-06-20 11:30:00,85.14,85.2,85.11,85.2,1112.0,70.4907,70.5404,70.4659,70.5404,1112.0
2019-06-20 11:35:00,85.18,85.25,85.17,85.19,1500.0,70.5238,70.5818,70.5155,70.5321,1500.0
2019-06-20 11:40:00,85.21,85.21,85.1,85.13,1100.0,70.5487,70.5487,70.4576,70.4824,1100.0
2019-06-20 11:45:00,85.14,85.18,85.09,85.15,1600.0,70.4907,70.5238,70.4493,70.499,1600.0
2019-06-20 11:50:00,85.18,85.18,85.14,85.15,1795.0,70.5238,70.5238,70.4907,70.499,1795.0
2019-06-20 11:55:00,85.15,85.16,85.12,85.13,1000.0,70.499,70.5073,70.4741,70.4824,1000.0
2019-06-20 12:00:00,85.14,85.18,85.14,85.15,1300.0,70.4907,70.5238,70.4907,70.499,1300.0
2019-06-20 12:05:00,85.14,85.18,85.11,85.17,800.0,70.4907,70.5238,70.4659,70.5155,800.0
2019-06-20 12:10:00,85.15,85.15,85.03,85.05,1600.0,70.499,70.499,70.3996,70.4162,1600.0
2019-06-20 12:15:00,85.03,85.03,84.89,84.95,1100.0,70.3996,70.3996,70.2837,70.3334,1100.0
2019-06-20 12:20:00,84.96,85.05,84.96,85.05,725.0,70.3417,70.4162,70.3417,70.4162,725.0
2019-06-20 12:25:00,85.08,85.08,85.03,85.03,800.0,70.441,70.441,70.3996,70.3996,800.0
2019-06-20 12:30:00,84.91,85.01,84.91,85.0,1200.0,70.3003,70.3831,70.3003,70.3748,1200.0
2019-06-20 12:35:00,85.0,85.0,84.92,84.92,300.0,70.3748,70.3748,70.3086,70.3086,300.0
2019-06-20 12:40:00,84.91,84.91,84.8,84.89,800.0,70.3003,70.3003,70.2092,70.2837,800.0
2019-06-20 12:45:00,84.88,84.88,84.88,84.88,100.0,70.2754,70.2754,70.2754,70.2754,100.0
2019-06-20 12:50:00,84.94,84.94,84.89,84.93,600.0,70.3251,70.3251,70.2837,70.3168,600.0
2019-06-20 12:55:00,84.92,84.98,84.92,84.98,400.0,70.3086,70.3582,70.3086,70.3582,400.0
2019-06-20 13:00:00,84.96,84.96,84.87,84.88,900.0,70.3417,70.3417,70.2672,70.2754,900.0
2019-06-20 13:05:00,84.9,84.92,84.89,84.91,1000.0,70.292,70.3086,70.2837,70.3003,1000.0
2019-06-20 13:10:00,84.92,84.92,84.88,84.88,500.0,70.3086,70.3086,70.2754,70.2754,500.0
2019-06-20 13:15:00,84.85,84.99,84.85,84.99,1220.0,70.2506,70.3665,70.2506,70.3665,1220.0
2019-06-20 13:20:00,85.0,85.04,85.0,85.03,1000.0,70.3748,70.4079,70.3748,70.3996,1000.0
2019-06-20 13:25:00,85.0,85.04,85.0,85.04,1900.0,70.3748,70.4079,70.3748,70.4079,1900.0
2019-06-20 13:30:00,85.06,85.06,85.01,85.03,2304.0,70.4245,70.4245,70.3831,70.3996,2304.0
2019-06-20 13:35:00,85.02,85.05,85.02,85.05,700.0,70.3914,70.4162,70.3914,70.4162,700.0
2019-06-20 13:40:00,85.05,85.08,85.05,85.07,800.0,70.4162,70.441,70.4162,70.4328,800.0
2019-06-20 13:45:00,85.06,85.07,85.01,85.06,1596.0,70.4245,70.4328,70.3831,70.4245,1596.0
2019-06-20 13:50:00,85.07,85.15,85.07,85.13,1600.0,70.4328,70.499,70.4328,70.4824,1600.0
2019-06-20 13:55:00,85.13,85.13,85.06,85.07,600.0,70.4824,70.4824,70.4245,70.4328,600.0
2019-06-20 14:00:00,85.06,85.14,85.06,85.14,1700.0,70.4245,70.4907,70.4245,70.4907,1700.0
2019-06-20 14:05:00,85.11,85.16,85.04,85.04,1500.0,70.4659,70.5073,70.4079,70.4079,1500.0
2019-06-20 14:10:00,85.03,85.11,85.03,85.11,1700.0,70.3996,70.4659,70.3996,70.4659,1700.0
2019-06-20 14:15:00,85.1,85.12,85.09,85.11,1200.0,70.4576,70.4741,70.4493,70.4659,1200.0
2019-06-20 14:20:00,85.14,85.15,85.12,85.12,1100.0,70.4907,70.499,70.4741,70.4741,1100.0
2019-06-20 14:25:00,85.1,85.1,85.01,85.07,1200.0,70.4576,70.4576,70.3831,70.4328,1200.0
2019-06-20 14:30:00,85.07,85.13,85.03,85.03,1562.0,70.4328,70.4824,70.3996,70.3996,1562.0
2019-06-20 14:35:00,85.0,85.11,85.0,85.11,900.0,70.3748,70.4659,70.3748,70.4659,900.0
2019-06-20 14:40:00,85.09,85.13,85.08,85.08,600.0,70.4493,70.4824,70.441,70.441,600.0
2019-06-20 14:45:00,85.03,85.04,84.97,85.03,1500.0,70.3996,70.4079,70.35,70.3996,1500.0
2019-06-20 14:50:00,84.98,84.98,84.93,84.93,800.0,70.3582,70.3582,70.3168,70.3168,800.0
2019-06-20 14:55:00,84.88,84.9,84.86,84.9,900.0,70.2754,70.292,70.2589,70.292,900.0
2019-06-20 15:00:00,84.85,84.9,84.84,84.86,900.0,70.2506,70.292,70.2423,70.2589,900.0
2019-06-20 15:05:00,84.86,84.98,84.86,84.93,1467.0,70.2589,70.3582,70.2589,70.3168,1467.0
2019-06-20 15:10:00,84.95,85.02,84.95,84.96,2526.0,70.3334,70.3914,70.3334,70.3417,2526.0
2019-06-20 15:15:00,84.97,84.99,84.94,84.96,1500.0,70.35,70.3665,70.3251,70.3417,1500.0
2019-06-20 15:20:00,84.99,84.99,84.93,84.93,2600.0,70.3665,70.3665,70.3168,70.3168,2600.0
2019-06-20 15:25:00,84.87,84.94,84.87,84.92,4637.0,70.2672,70.3251,70.2672,70.3086,4637.0
2019-06-20 15:30:00,84.92,84.93,84.6,84.72,4235.0,70.3086,70.3168,70.0436,70.143,4235.0
2019-06-20 15:35:00,84.71,84.84,84.71,84.8,4589.0,70.1347,70.2423,70.1347,70.2092,4589.0
2019-06-20 15:40:00,84.8,84.92,84.79,84.84,4620.0,70.2092,70.3086,70.2009,70.2423,4620.0
2019-06-20 15:45:00,84.83,84.83,84.54,84.56,5600.0,70.234,70.234,69.9939,70.0105,5600.0
2019-06-20 15:50:00,84.56,84.66,84.39,84.5,13443.0,70.0105,70.0933,69.8698,69.9608,13443.0
2019-06-20 15:55:00,84.49,84.66,84.41,84.65,38283.0,69.9525,70.0933,69.8863,70.085,38283.0
2019-06-21 09:30:00,84.55,84.75,83.31,83.31,2845.0,70.0022,70.1678,68.9756,68.9756,2845.0
2019-06-21 09:35:00,83.36,83.44,83.16,83.43,900.0,69.017,69.0832,68.8514,69.0749,900.0
2019-06-21 09:40:00,83.41,83.73,83.41,83.73,1400.0,69.0584,69.3233,69.0584,69.3233,1400.0
2019-06-21 09:45:00,83.81,83.89,83.67,83.8,4087.0,69.3895,69.4558,69.2736,69.3813,4087.0
2019-06-21 09:50:00,83.92,84.0,83.83,83.96,1614.0,69.4806,69.5469,69.4061,69.5137,1614.0
2019-06-21 09:55:00,83.82,84.14,83.82,84.03,1700.0,69.3978,69.6628,69.3978,69.5717,1700.0
2019-06-21 10:00:00,84.11,84.14,83.82,83.82,1964.0,69.6379,69.6628,69.3978,69.3978,1964.0
2019-06-21 10:05:00,83.74,83.82,83.65,83.75,1700.0,69.3316,69.3978,69.2571,69.3399,1700.0
2019-06-21 10:10:00,83.77,83.77,83.66,83.77,1500.0,69.3564,69.3564,69.2654,69.3564,1500.0
2019-06-21 10:15:00,83.77,83.77,83.34,83.44,8805.0,69.3564,69.3564,69.0004,69.0832,8805.0
2019-06-21 10:20:00,83.47,83.47,83.36,83.44,1505.0,69.108,69.108,69.017,69.0832,1505.0
2019-06-21 10:25:00,83.39,83.47,83.38,83.45,1200.0,69.0418,69.108,69.0335,69.0915,1200.0
2019-06-21 10:30:00,83.44,83.44,83.4,83.44,500.0,69.0832,69.0832,69.0501,69.0832,500.0
2019-06-21 10:35:00,83.44,83.51,83.43,83.49,1200.0,69.0832,69.1412,69.0749,69.1246,1200.0
2019-06-21 10:40:00,83.49,83.49,83.3,83.3,1300.0,69.1246,69.1246,68.9673,68.9673,1300.0
2019-06-21 10:45:00,83.29,83.32,83.25,83.26,800.0,68.959,68.9839,68.9259,68.9342,800.0
2019-06-21 10:50:00,83.21,83.21,83.09,83.09,1700.0,68.8928,68.8928,68.7934,68.7934,1700.0
2019-06-21 10:55:00,83.1,83.28,83.1,83.1,1800.0,68.8017,68.9507,68.8017,68.8017,1800.0
2019-06-21 11:00:00,83.09,83.2,83.03,83.2,1400.0,68.7934,68.8845,68.7438,68.8845,1400.0
2019-06-21 11:05:00,83.37,83.58,83.37,83.58,600.0,69.0253,69.1991,69.0253,69.1991,600.0
2019-06-21 11:10:00,83.63,83.71,83.54,83.54,1400.0,69.2405,69.3068,69.166,69.166,1400.0
2019-06-21 11:15:00,83.58,83.67,83.58,83.66,800.0,69.1991,69.2736,69.1991,69.2654,800.0
2019-06-21 11:20:00,83.64,83.71,83.64,83.69,1300.0,69.2488,69.3068,69.2488,69.2902,1300.0
2019-06-21 11:25:00,83.63,83.67,83.58,83.58,1800.0,69.2405,69.2736,69.1991,69.1991,1800.0
2019-06-21 11:30:00,83.57,83.63,83.53,83.6,1600.0,69.1908,69.2405,69.1577,69.2157,1600.0
2019-06-21 11:35:00,83.61,83.75,83.61,83.67,2500.0,69.224,69.3399,69.224,69.2736,2500.0
2019-06-21 11:40:00,83.61,83.66,83.6,83.66,2100.0,69.224,69.2654,69.2157,69.2654,2100.0
2019-06-21 11:45:00,83.6,83.61,83.52,83.57,1300.0,69.2157,69.224,69.1494,69.1908,1300.0
2019-06-21 11:50:00,83.51,83.51,83.38,83.4,1100.0,69.1412,69.1412,69.0335,69.0501,1100.0
2019-06-21 11:55:00,83.41,83.45,83.41,83.44,600.0,69.0584,69.0915,69.0584,69.0832,600.0
2019-06-21 12:00:00,83.47,83.55,83.47,83.5,1100.0,69.108,69.1743,69.108,69.1329,1100.0
2019-06-21 12:05:00,83.52,83.55,83.5,83.5,819.0,69.1494,69.1743,69.1329,69.1329,819.0
2019-06-21 12:10:00,83.44,83.48,83.36,83.37,1513.0,69.0832,69.1163,69.017,69.0253,1513.0
2019-06-21 12:15:00,83.37,83.47,83.37,83.47,1648.0,69.0253,69.108,69.0253,69.108,1648.0
2019-06-21 12:20:00,83.44,83.47,83.44,83.46,1200.0,69.0832,69.108,69.0832,69.0998,1200.0
2019-06-21 12:25:00,83.45,83.53,83.44,83.53,2700.0,69.0915,69.1577,69.0832,69.1577,2700.0
2019-06-21 12:30:00,83.51,83.56,83.47,83.53,3468.0,69.1412,69.1826,69.108,69.1577,3468.0
2019-06-21 12:35:00,83.51,83.51,83.33,83.33,3236.0,69.1412,69.1412,68.9921,68.9921,3236.0
2019-06-21 12:40:00,83.33,83.34,83.31,83.32,2201.0,68.9921,69.0004,68.9756,68.9839,2201.0
2019-06-21 12:45:00,83.32,83.34,83.25,83.28,1868.0,68.9839,69.0004,68.9259,68.9507,1868.0
2019-06-21 12:50:00,83.28,83.28,83.22,83.22,2322.0,68.9507,68.9507,68.9011,68.9011,2322.0
2019-06-21 12:55:00,83.22,83.24,83.21,83.23,2568.0,68.9011,68.9176,68.8928,68.9093,2568.0
2019-06-21 13:00:00,83.23,83.24,83.12,83.16,3800.0,68.9093,68.9176,68.8183,68.8514,3800.0
2019-06-21 13:05:00,83.16,83.17,83.05,83.05,3298.0,68.8514,68.8597,68.7603,68.7603,3298.0
2019-06-21 13:10:00,83.03,83.03,82.86,82.88,5457.0,68.7438,68.7438,68.603,68.6196,5457.0
2019-06-21 13:15:00,82.9,82.91,82.79,82.82,4589.0,68.6361,68.6444,68.5451,68.5699,4589.0
2019-06-21 13:20:00,82.82,82.82,82.61,82.61,2064.0,68.5699,68.5699,68.396,68.396,2064.0
2019-06-21 13:25:00,82.6,82.64,82.57,82.64,1800.0,68.3877,68.4209,68.3629,68.4209,1800.0
2019-06-21 13:30:00,82.6,82.64,82.58,82.59,1000.0,68.3877,68.4209,68.3712,68.3795,1000.0
2019-06-21 13:35:00,82.59,82.68,82.58,82.68,24168.0,68.3795,68.454,68.3712,68.454,24168.0
2019-06-21 13:40:00,82.68,82.85,82.66,82.81,1900.0,68.454,68.5947,68.4374,68.5616,1900.0
2019-06-21 13:45:00,82.82,82.82,82.76,82.8,1000.0,68.5699,68.5699,68.5202,68.5533,1000.0
2019-06-21 13:50:00,82.81,82.94,82.79,82.93,2466.0,68.5616,68.6692,68.5451,68.661,2466.0
2019-06-21 13:55:00,82.9,82.91,82.84,82.91,1800.0,68.6361,68.6444,68.5864,68.6444,1800.0
2019-06-21 14:00:00,82.94,83.02,82.94,82.97,6383.0,68.6692,68.7355,68.6692,68.6941,6383.0
2019-06-21 14:05:00,82.97,82.98,82.82,82.83,2749.0,68.6941,68.7024,68.5699,68.5782,2749.0
2019-06-21 14:10:00,82.81,82.9,82.81,82.82,6358.0,68.5616,68.6361,68.5616,68.5699,6358.0
2019-06-21 14:15:00,82.82,82.82,82.73,82.79,3341.0,68.5699,68.5699,68.4954,68.5451,3341.0
2019-06-21 14:20:00,82.78,82.78,82.68,82.72,1200.0,68.5368,68.5368,68.454,68.4871,1200.0
2019-06-21 14:25:00,82.72,82.78,82.71,82.78,2900.0,68.4871,68.5368,68.4788,68.5368,2900.0
2019-06-21 14:30:00,82.78,83.08,82.78,83.06,1600.0,68.5368,68.7852,68.5368,68.7686,1600.0
2019-06-21 14:35:00,83.08,83.08,82.96,83.0,1300.0,68.7852,68.7852,68.6858,68.7189,1300.0
2019-06-21 14:40:00,83.0,83.03,82.97,82.97,1300.0,68.7189,68.7438,68.6941,68.6941,1300.0
2019-06-21 14:45:00,82.95,82.99,82.95,82.99,1100.0,68.6775,68.7106,68.6775,68.7106,1100.0
2019-06-21 14:50:00,83.03,83.05,83.03,83.05,600.0,68.7438,68.7603,68.7438,68.7603,600.0
2019-06-21 14:55:00,83.08,83.12,83.08,83.12,1100.0,68.7852,68.8183,68.7852,68.8183,1100.0
2019-06-21 15:00:00,83.13,83.14,83.03,83.03,1200.0,68.8265,68.8348,68.7438,68.7438,1200.0
2019-06-21 15:05:00,83.02,83.14,82.99,83.14,1412.0,68.7355,68.8348,68.7106,68.8348,1412.0
2019-06-21 15:10:00,83.15,83.19,83.15,83.18,720.0,68.8431,68.8762,68.8431,68.8679,720.0
2019-06-21 15:15:00,83.17,83.31,83.17,83.28,1700.0,68.8597,68.9756,68.8597,68.9507,1700.0
2019-06-21 15:20:00,83.29,83.3,83.2,83.26,2874.0,68.959,68.9673,68.8845,68.9342,2874.0
2019-06-21 15:25:00,83.27,83.29,83.25,83.28,1933.0,68.9425,68.959,68.9259,68.9507,1933.0
2019-06-21 15:30:00,83.27,83.35,83.25,83.3,2698.0,68.9425,69.0087,68.9259,68.9673,2698.0
2019-06-21 15:35:00,83.32,83.42,83.28,83.39,5641.0,68.9839,69.0667,68.9507,69.0418,5641.0
2019-06-21 15:40:00,83.45,83.61,83.4,83.61,3515.0,69.0915,69.224,69.0501,69.224,3515.0
2019-06-21 15:45:00,83.52,83.79,83.45,83.79,12972.0,69.1494,69.373,69.0915,69.373,12972.0
2019-06-21 15:50:00,83.77,83.77,83.59,83.7,9648.0,69.3564,69.3564,69.2074,69.2985,9648.0
2019-06-21 15:55:00,83.69,83.75,83.59,83.61,14395.0,69.2902,69.3399,69.2074,69.224,14395.0
2019-06-24 09:30:00,84.18,84.5,83.88,83.91,900.0,69.6959,69.9608,69.4475,69.4723,900.0
2019-06-24 09:35:00,83.86,83.86,83.75,83.78,500.0,69.4309,69.4309,69.3399,69.3647,500.0
2019-06-24 09:40:00,83.8,83.89,83.75,83.77,1140.0,69.3813,69.4558,69.3399,69.3564,1140.0
2019-06-24 09:45:00,83.95,83.95,83.85,83.88,500.0,69.5055,69.5055,69.4227,69.4475,500.0
2019-06-24 09:50:00,84.13,84.13,83.98,83.98,300.0,69.6545,69.6545,69.5303,69.5303,300.0
2019-06-24 09:55:00,83.96,83.96,83.72,83.72,1300.0,69.5137,69.5137,69.315,69.315,1300.0
2019-06-24 10:00:00,83.7,83.7,83.61,83.61,300.0,69.2985,69.2985,69.224,69.224,300.0
2019-06-24 10:05:00,83.66,83.77,83.66,83.77,400.0,69.2654,69.3564,69.2654,69.3564,400.0
2019-06-24 10:10:00,83.82,83.9,83.76,83.9,2976.0,69.3978,69.4641,69.3482,69.4641,2976.0
2019-06-24 10:15:00,83.93,83.94,83.86,83.89,700.0,69.4889,69.4972,69.4309,69.4558,700.0
2019-06-24 10:20:00,83.91,83.99,83.88,83.92,800.0,69.4723,69.5386,69.4475,69.4806,800.0
2019-06-24 10:25:00,83.91,84.05,83.91,84.05,700.0,69.4723,69.5883,69.4723,69.5883,700.0
2019-06-24 10:30:00,84.01,84.01,83.89,83.89,1200.0,69.5551,69.5551,69.4558,69.4558,1200.0
2019-06-24 10:35:00,83.91,83.92,83.82,83.92,2000.0,69.4723,69.4806,69.3978,69.4806,2000.0
2019-06-24 10:40:00,83.92,84.09,83.92,84.09,700.0,69.4806,69.6214,69.4806,69.6214,700.0
2019-06-24 10:45:00,84.07,84.08,84.05,84.07,400.0,69.6048,69.6131,69.5883,69.6048,400.0
2019-06-24 10:50:00,84.08,84.13,84.08,84.1,600.0,69.6131,69.6545,69.6131,69.6297,600.0
2019-06-24 10:55:00,84.13,84.15,84.13,84.15,200.0,69.6545,69.671,69.6545,69.671,200.0
2019-06-24 11:00:00,84.17,84.2,84.17,84.2,500.0,69.6876,69.7124,69.6876,69.7124,500.0
2019-06-24 11:05:00,84.14,84.14,84.13,84.13,200.0,69.6628,69.6628,69.6545,69.6545,200.0
2019-06-24 11:10:00,84.32,84.35,84.24,84.24,618.0,69.8118,69.8366,69.7456,69.7456,618.0
2019-06-24 11:15:00,84.26,84.3,84.26,84.27,600.0,69.7621,69.7952,69.7621,69.7704,600.0
2019-06-24 11:20:00,84.31,84.31,84.26,84.26,300.0,69.8035,69.8035,69.7621,69.7621,300.0
2019-06-24 11:25:00,84.31,84.36,84.31,84.36,800.0,69.8035,69.8449,69.8035,69.8449,800.0
2019-06-24 11:30:00,84.27,84.31,84.27,84.31,200.0,69.7704,69.8035,69.7704,69.8035,200.0
2019-06-24 11:35:00,84.35,84.41,84.33,84.41,500.0,69.8366,69.8863,69.8201,69.8863,500.0
2019-06-24 11:40:00,84.41,84.42,84.33,84.33,600.0,69.8863,69.8946,69.8201,69.8201,600.0
2019-06-24 11:45:00,84.33,84.33,84.3,84.3,300.0,69.8201,69.8201,69.7952,69.7952,300.0
2019-06-24 11:50:00,84.3,84.31,84.3,84.31,200.0,69.7952,69.8035,69.7952,69.8035,200.0
2019-06-24 11:55:00,84.28,84.28,84.15,84.17,900.0,69.7787,69.7787,69.671,69.6876,900.0
2019-06-24 12:00:00,84.2,84.23,84.18,84.23,800.0,69.7124,69.7373,69.6959,69.7373,800.0
2019-06-24 12:05:00,84.2,84.2,84.1,84.18,600.0,69.7124,69.7124,69.6297,69.6959,600.0
2019-06-24 12:10:00,84.23,84.23,84.19,84.19,600.0,69.7373,69.7373,69.7042,69.7042,600.0
2019-06-24 12:15:00,84.21,84.21,84.19,84.21,400.0,69.7207,69.7207,69.7042,69.7207,400.0
2019-06-24 12:20:00,84.25,84.25,84.23,84.23,300.0,69.7538,69.7538,69.7373,69.7373,300.0
2019-06-24 12:25:00,84.2,84.25,84.2,84.23,600.0,69.7124,69.7538,69.7124,69.7373,600.0
2019-06-24 12:30:00,84.24,84.29,84.24,84.28,800.0,69.7456,69.787,69.7456,69.7787,800.0
2019-06-24 12:35:00,84.25,84.26,84.23,84.23,700.0,69.7538,69.7621,69.7373,69.7373,700.0
2019-06-24 12:40:00,84.22,84.27,84.22,84.24,1200.0,69.729,69.7704,69.729,69.7456,1200.0
2019-06-24 12:45:00,84.24,84.24,84.16,84.22,700.0,69.7456,69.7456,69.6793,69.729,700.0
2019-06-24 12:50:00,84.2,84.22,84.15,84.15,1000.0,69.7124,69.729,69.671,69.671,1000.0
2019-06-24 12:55:00,84.16,84.23,84.16,84.19,700.0,69.6793,69.7373,69.6793,69.7042,700.0
2019-06-24 13:00:00,84.21,84.21,84.18,84.2,900.0,69.7207,69.7207,69.6959,69.7124,900.0
2019-06-24 13:05:00,84.18,84.2,84.14,84.14,1100.0,69.6959,69.7124,69.6628,69.6628,1100.0
2019-06-24 13:10:00,84.15,84.22,84.14,84.14,1212.0,69.671,69.729,69.6628,69.6628,1212.0
2019-06-24 13:15:00,84.14,84.2,84.14,84.2,1400.0,69.6628,69.7124,69.6628,69.7124,1400.0
2019-06-24 13:20:00,84.19,84.19,84.1,84.11,1300.0,69.7042,69.7042,69.6297,69.6379,1300.0
2019-06-24 13:25:00,84.13,84.17,84.11,84.11,1500.0,69.6545,69.6876,69.6379,69.6379,1500.0
2019-06-24 13:30:00,84.22,84.25,84.19,84.2,1100.0,69.729,69.7538,69.7042,69.7124,1100.0
2019-06-24 13:35:00,84.21,84.21,84.16,84.18,500.0,69.7207,69.7207,69.6793,69.6959,500.0
2019-06-24 13:40:00,84.19,84.22,84.14,84.14,1365.0,69.7042,69.729,69.6628,69.6628,1365.0
2019-06-24 13:45:00,84.15,84.15,84.02,84.02,1650.0,69.671,69.671,69.5634,69.5634,1650.0
2019-06-24 13:50:00,83.99,84.05,83.99,84.02,900.0,69.5386,69.5883,69.5386,69.5634,900.0
2019-06-24 13:55:00,83.99,84.0,83.95,84.0,877.0,69.5386,69.5469,69.5055,69.5469,877.0
2019-06-24 14:00:00,83.98,84.01,83.98,84.01,1100.0,69.5303,69.5551,69.5303,69.5551,1100.0
2019-06-24 14:05:00,84.03,84.12,84.03,84.1,1400.0,69.5717,69.6462,69.5717,69.6297,1400.0
2019-06-24 14:10:00,84.12,84.12,84.02,84.06,1237.0,69.6462,69.6462,69.5634,69.5965,1237.0
2019-06-24 14:15:00,84.09,84.11,84.05,84.1,800.0,69.6214,69.6379,69.5883,69.6297,800.0
2019-06-24 14:20:00,84.08,84.1,83.99,83.99,800.0,69.6131,69.6297,69.5386,69.5386,800.0
2019-06-24 14:25:00,84.0,84.01,83.89,83.94,2400.0,69.5469,69.5551,69.4558,69.4972,2400.0
2019-06-24 14:30:00,83.93,83.93,83.89,83.91,700.0,69.4889,69.4889,69.4558,69.4723,700.0
2019-06-24 14:35:00,83.92,83.96,83.92,83.96,300.0,69.4806,69.5137,69.4806,69.5137,300.0
2019-06-24 14:40:00,83.86,83.94,83.86,83.93,400.0,69.4309,69.4972,69.4309,69.4889,400.0
2019-06-24 14:45:00,83.92,83.92,83.91,83.92,400.0,69.4806,69.4806,69.4723,69.4806,400.0
2019-06-24 14:50:00,83.95,84.06,83.95,84.04,1449.0,69.5055,69.5965,69.5055,69.58,1449.0
2019-06-24 14:55:00,84.0,84.03,83.97,84.0,1000.0,69.5469,69.5717,69.522,69.5469,1000.0
2019-06-24 15:00:00,84.02,84.02,83.98,84.0,1000.0,69.5634,69.5634,69.5303,69.5469,1000.0
2019-06-24 15:05:00,84.0,84.01,83.9,83.9,920.0,69.5469,69.5551,69.4641,69.4641,920.0
2019-06-24 15:10:00,84.0,84.12,84.0,84.09,1200.0,69.5469,69.6462,69.5469,69.6214,1200.0
2019-06-24 15:15:00,84.07,84.07,84.01,84.03,800.0,69.6048,69.6048,69.5551,69.5717,800.0
2019-06-24 15:20:00,83.99,84.0,83.98,83.98,508.0,69.5386,69.5469,69.5303,69.5303,508.0
2019-06-24 15:25:00,84.0,84.0,83.98,83.98,800.0,69.5469,69.5469,69.5303,69.5303,800.0
2019-06-24 15:30:00,83.93,83.99,83.93,83.99,400.0,69.4889,69.5386,69.4889,69.5386,400.0
2019-06-24 15:35:00,83.97,83.99,83.92,83.93,1800.0,69.522,69.5386,69.4806,69.4889,1800.0
2019-06-24 15:40:00,83.91,84.0,83.9,83.99,2100.0,69.4723,69.5469,69.4641,69.5386,2100.0
2019-06-24 15:45:00,84.01,84.09,84.0,84.07,2300.0,69.5551,69.6214,69.5469,69.6048,2300.0
2019-06-24 15:50:00,84.06,84.2,84.06,84.18,3995.0,69.5965,69.7124,69.5965,69.6959,3995.0
2019-06-24 15:55:00,84.11,84.15,84.03,84.03,11779.0,69.6379,69.671,69.5717,69.5717,11779.0
2019-06-25 09:30:00,84.25,84.52,84.25,84.52,300.0,69.7538,69.9774,69.7538,69.9774,300.0
2019-06-25 09:35:00,84.34,84.61,84.3,84.37,3000.0,69.8284,70.0519,69.7952,69.8532,3000.0
2019-06-25 09:40:00,84.27,84.27,84.03,84.07,600.0,69.7704,69.7704,69.5717,69.6048,600.0
2019-06-25 09:45:00,84.0,84.0,83.97,83.98,800.0,69.5469,69.5469,69.522,69.5303,800.0
2019-06-25 09:50:00,84.01,84.07,83.97,84.06,1900.0,69.5551,69.6048,69.522,69.5965,1900.0
2019-06-25 09:55:00,84.12,84.2,84.11,84.11,700.0,69.6462,69.7124,69.6379,69.6379,700.0
2019-06-25 10:00:00,84.17,84.17,84.1,84.1,800.0,69.6876,69.6876,69.6297,69.6297,800.0
2019-06-25 10:05:00,84.1,84.14,84.01,84.14,1100.0,69.6297,69.6628,69.5551,69.6628,1100.0
2019-06-25 10:10:00,84.12,84.18,84.1,84.11,1126.0,69.6462,69.6959,69.6297,69.6379,1126.0
2019-06-25 10:15:00,84.15,84.21,84.02,84.02,1000.0,69.671,69.7207,69.5634,69.5634,1000.0
2019-06-25 10:20:00,83.98,84.04,83.98,83.99,1300.0,69.5303,69.58,69.5303,69.5386,1300.0
2019-06-25 10:25:00,84.0,84.12,84.0,84.11,1093.0,69.5469,69.6462,69.5469,69.6379,1093.0
2019-06-25 10:30:00,84.21,84.25,84.15,84.15,1700.0,69.7207,69.7538,69.671,69.671,1700.0
2019-06-25 10:35:00,84.08,84.15,84.08,84.11,1400.0,69.6131,69.671,69.6131,69.6379,1400.0
2019-06-25 10:40:00,84.1,84.27,84.1,84.27,906.0,69.6297,69.7704,69.6297,69.7704,906.0
2019-06-25 10:45:00,84.26,84.31,84.18,84.19,700.0,69.7621,69.8035,69.6959,69.7042,700.0
2019-06-25 10:50:00,84.28,84.3,84.27,84.3,500.0,69.7787,69.7952,69.7704,69.7952,500.0
2019-06-25 10:55:00,84.28,84.28,84.23,84.28,700.0,69.7787,69.7787,69.7373,69.7787,700.0
2019-06-25 11:00:00,84.28,84.28,84.18,84.19,800.0,69.7787,69.7787,69.6959,69.7042,800.0
2019-06-25 11:05:00,84.21,84.27,84.2,84.26,900.0,69.7207,69.7704,69.7124,69.7621,900.0
2019-06-25 11:10:00,84.27,84.27,84.22,84.22,300.0,69.7704,69.7704,69.729,69.729,300.0
2019-06-25 11:15:00,84.28,84.28,84.21,84.22,900.0,69.7787,69.7787,69.7207,69.729,900.0
2019-06-25 11:20:00,84.23,84.23,84.23,84.23,200.0,69.7373,69.7373,69.7373,69.7373,200.0
2019-06-25 11:25:00,84.22,84.22,84.21,84.22,600.0,69.729,69.729,69.7207,69.729,600.0
2019-06-25 11:30:00,84.21,84.3,84.21,84.28,700.0,69.7207,69.7952,69.7207,69.7787,700.0
2019-06-25 11:35:00,84.31,84.33,84.27,84.33,907.0,69.8035,69.8201,69.7704,69.8201,907.0
2019-06-25 11:40:00,84.31,84.41,84.31,84.41,1000.0,69.8035,69.8863,69.8035,69.8863,1000.0
2019-06-25 11:45:00,84.43,84.43,84.37,84.37,800.0,69.9029,69.9029,69.8532,69.8532,800.0
2019-06-25 11:50:00,84.38,84.38,84.33,84.34,800.0,69.8615,69.8615,69.8201,69.8284,800.0
2019-06-25 11:55:00,84.34,84.35,84.33,84.34,400.0,69.8284,69.8366,69.8201,69.8284,400.0
2019-06-25 12:00:00,84.33,84.34,84.28,84.3,2500.0,69.8201,69.8284,69.7787,69.7952,2500.0
2019-06-25 12:05:00,84.31,84.36,84.17,84.17,7282.0,69.8035,69.8449,69.6876,69.6876,7282.0
2019-06-25 12:10:00,84.19,84.33,84.16,84.33,2600.0,69.7042,69.8201,69.6793,69.8201,2600.0
2019-06-25 12:15:00,84.3,84.33,84.2,84.26,3700.0,69.7952,69.8201,69.7124,69.7621,3700.0
2019-06-25 12:20:00,84.25,84.25,84.19,84.2,700.0,69.7538,69.7538,69.7042,69.7124,700.0
2019-06-25 12:25:00,84.23,84.25,84.23,84.24,2324.0,69.7373,69.7538,69.7373,69.7456,2324.0
2019-06-25 12:30:00,84.24,84.25,84.19,84.19,900.0,69.7456,69.7538,69.7042,69.7042,900.0
2019-06-25 12:35:00,84.19,84.19,84.09,84.09,4196.0,69.7042,69.7042,69.6214,69.6214,4196.0
2019-06-25 12:40:00,84.01,84.13,84.01,84.09,2022.0,69.5551,69.6545,69.5551,69.6214,2022.0
2019-06-25 12:45:00,84.12,84.25,84.12,84.21,3517.0,69.6462,69.7538,69.6462,69.7207,3517.0
2019-06-25 12:50:00,84.19,84.19,84.14,84.17,1700.0,69.7042,69.7042,69.6628,69.6876,1700.0
2019-06-25 12:55:00,84.2,84.25,84.19,84.19,1900.0,69.7124,69.7538,69.7042,69.7042,1900.0
2019-06-25 13:00:00,84.19,84.2,84.07,84.2,1800.0,69.7042,69.7124,69.6048,69.7124,1800.0
2019-06-25 13:05:00,84.17,84.18,84.12,84.12,2284.0,69.6876,69.6959,69.6462,69.6462,2284.0
2019-06-25 13:10:00,84.12,84.18,84.11,84.11,3000.0,69.6462,69.6959,69.6379,69.6379,3000.0
2019-06-25 13:15:00,84.14,84.18,84.11,84.11,1300.0,69.6628,69.6959,69.6379,69.6379,1300.0
2019-06-25 13:20:00,84.11,84.14,84.05,84.12,3120.0,69.6379,69.6628,69.5883,69.6462,3120.0
2019-06-25 13:25:00,84.13,84.2,84.13,84.2,4400.0,69.6545,69.7124,69.6545,69.7124,4400.0
2019-06-25 13:30:00,84.19,84.25,84.18,84.25,1200.0,69.7042,69.7538,69.6959,69.7538,1200.0
2019-06-25 13:35:00,84.27,84.28,84.18,84.25,1700.0,69.7704,69.7787,69.6959,69.7538,1700.0
2019-06-25 13:40:00,84.23,84.28,84.23,84.24,1583.0,69.7373,69.7787,69.7373,69.7456,1583.0
2019-06-25 13:45:00,84.24,84.24,84.18,84.2,3768.0,69.7456,69.7456,69.6959,69.7124,3768.0
2019-06-25 13:50:00,84.21,84.22,84.17,84.19,4600.0,69.7207,69.729,69.6876,69.7042,4600.0
2019-06-25 13:55:00,84.19,84.21,84.15,84.19,5563.0,69.7042,69.7207,69.671,69.7042,5563.0
2019-06-25 14:00:00,84.19,84.19,84.1,84.13,3000.0,69.7042,69.7042,69.6297,69.6545,3000.0
2019-06-25 14:05:00,84.15,84.16,84.1,84.16,3587.0,69.671,69.6793,69.6297,69.6793,3587.0
2019-06-25 14:10:00,84.19,84.19,84.15,84.19,2836.0,69.7042,69.7042,69.671,69.7042,2836.0
2019-06-25 14:15:00,84.2,84.25,84.2,84.21,1922.0,69.7124,69.7538,69.7124,69.7207,1922.0
2019-06-25 14:20:00,84.22,84.31,84.22,84.31,2740.0,69.729,69.8035,69.729,69.8035,2740.0
2019-06-25 14:25:00,84.32,84.33,84.27,84.27,2300.0,69.8118,69.8201,69.7704,69.7704,2300.0
2019-06-25 14:30:00,84.26,84.26,84.1,84.14,2100.0,69.7621,69.7621,69.6297,69.6628,2100.0
2019-06-25 14:35:00,84.14,84.18,84.08,84.18,4039.0,69.6628,69.6959,69.6131,69.6959,4039.0
2019-06-25 14:40:00,84.18,84.21,84.05,84.05,4482.0,69.6959,69.7207,69.5883,69.5883,4482.0
2019-06-25 14:45:00,84.05,84.1,84.05,84.07,1564.0,69.5883,69.6297,69.5883,69.6048,1564.0
2019-06-25 14:50:00,84.11,84.18,84.11,84.16,4037.0,69.6379,69.6959,69.6379,69.6793,4037.0
2019-06-25 14:55:00,84.18,84.24,84.16,84.2,3130.0,69.6959,69.7456,69.6793,69.7124,3130.0
2019-06-25 15:00:00,84.21,84.34,84.21,84.3,1500.0,69.7207,69.8284,69.7207,69.7952,1500.0
2019-06-25 15:05:00,84.33,84.33,84.24,84.26,1500.0,69.8201,69.8201,69.7456,69.7621,1500.0
2019-06-25 15:10:00,84.3,84.3,84.15,84.15,1600.0,69.7952,69.7952,69.671,69.671,1600.0
2019-06-25 15:15:00,84.13,84.2,84.12,84.13,1600.0,69.6545,69.7124,69.6462,69.6545,1600.0
2019-06-25 15:20:00,84.12,84.21,84.12,84.19,1700.0,69.6462,69.7207,69.6462,69.7042,1700.0
2019-06-25 15:25:00,84.18,84.21,84.14,84.16,1500.0,69.6959,69.7207,69.6628,69.6793,1500.0
2019-06-25 15:30:00,84.11,84.11,83.9,83.96,3212.0,69.6379,69.6379,69.4641,69.5137,3212.0
2019-06-25 15:35:00,83.94,83.95,83.71,83.71,2721.0,69.4972,69.5055,69.3068,69.3068,2721.0
2019-06-25 15:40:00,83.69,83.7,83.55,83.61,3817.0,69.2902,69.2985,69.1743,69.224,3817.0
2019-06-25 15:45:00,83.58,83.62,83.45,83.45,3598.0,69.1991,69.2322,69.0915,69.0915,3598.0
2019-06-25 15:50:00,83.43,83.48,83.11,83.12,7054.0,69.0749,69.1163,68.81,68.8183,7054.0
2019-06-25 15:55:00,83.07,83.24,82.98,83.24,13400.0,68.7769,68.9176,68.7024,68.9176,13400.0
2019-06-26 09:30:00,82.87,82.87,82.58,82.72,847.0,68.6113,68.6113,68.3712,68.4871,847.0
2019-06-26 09:35:00,82.71,82.88,82.45,82.45,500.0,68.4788,68.6196,68.2636,68.2636,500.0
2019-06-26 09:40:00,82.44,82.44,82.21,82.27,1173.0,68.2553,68.2553,68.0648,68.1145,1173.0
2019-06-26 09:45:00,82.09,82.09,81.95,81.95,1708.0,67.9655,67.9655,67.8496,67.8496,1708.0
2019-06-26 09:50:00,81.87,81.89,81.79,81.81,800.0,67.7833,67.7999,67.7171,67.7337,800.0
2019-06-26 09:55:00,81.95,81.95,81.68,81.7,900.0,67.8496,67.8496,67.626,67.6426,900.0
2019-06-26 10:00:00,81.77,81.77,81.56,81.56,900.0,67.7006,67.7006,67.5267,67.5267,900.0
2019-06-26 10:05:00,81.55,81.55,81.36,81.46,800.0,67.5184,67.5184,67.3611,67.4439,800.0
2019-06-26 10:10:00,81.58,81.71,81.56,81.58,1700.0,67.5432,67.6509,67.5267,67.5432,1700.0
2019-06-26 10:15:00,81.49,81.52,81.32,81.32,1574.0,67.4687,67.4936,67.328,67.328,1574.0
2019-06-26 10:20:00,81.34,81.35,81.1,81.14,1400.0,67.3445,67.3528,67.1458,67.179,1400.0
2019-06-26 10:25:00,81.3,81.31,81.0,81.0,600.0,67.3114,67.3197,67.063,67.063,600.0
2019-06-26 10:30:00,80.73,80.84,80.58,80.84,1200.0,66.8395,66.9306,66.7153,66.9306,1200.0
2019-06-26 10:35:00,80.85,81.12,80.83,81.1,1100.0,66.9388,67.1624,66.9223,67.1458,1100.0
2019-06-26 10:40:00,81.15,81.19,81.09,81.19,800.0,67.1872,67.2203,67.1376,67.2203,800.0
2019-06-26 10:45:00,81.22,81.52,81.22,81.43,1812.0,67.2452,67.4936,67.2452,67.4191,1812.0
2019-06-26 10:50:00,81.43,81.43,81.38,81.4,1400.0,67.4191,67.4191,67.3777,67.3942,1400.0
2019-06-26 10:55:00,81.36,81.47,81.28,81.43,1600.0,67.3611,67.4522,67.2949,67.4191,1600.0
2019-06-26 11:00:00,81.45,81.56,81.38,81.52,1800.0,67.4356,67.5267,67.3777,67.4936,1800.0
2019-06-26 11:05:00,81.59,81.67,81.56,81.61,1161.0,67.5515,67.6178,67.5267,67.5681,1161.0
2019-06-26 11:10:00,81.61,81.8,81.59,81.64,4334.0,67.5681,67.7254,67.5515,67.5929,4334.0
2019-06-26 11:15:00,81.67,81.75,81.6,81.62,800.0,67.6178,67.684,67.5598,67.5764,800.0
2019-06-26 11:20:00,81.61,81.66,81.46,81.47,1500.0,67.5681,67.6095,67.4439,67.4522,1500.0
2019-06-26 11:25:00,81.5,81.53,81.36,81.39,1706.0,67.477,67.5018,67.3611,67.3859,1706.0
2019-06-26 11:30:00,81.36,81.4,81.27,81.3,1500.0,67.3611,67.3942,67.2866,67.3114,1500.0
2019-06-26 11:35:00,81.28,81.36,81.28,81.33,800.0,67.2949,67.3611,67.2949,67.3363,800.0
2019-06-26 11:40:00,81.3,81.31,81.27,81.31,700.0,67.3114,67.3197,67.2866,67.3197,700.0
2019-06-26 11:45:00,81.39,81.46,81.37,81.46,700.0,67.3859,67.4439,67.3694,67.4439,700.0
2019-06-26 11:50:00,81.48,81.61,81.41,81.61,1000.0,67.4605,67.5681,67.4025,67.5681,1000.0
2019-06-26 11:55:00,81.6,81.6,81.54,81.54,300.0,67.5598,67.5598,67.5101,67.5101,300.0
2019-06-26 12:00:00,81.53,81.56,81.51,81.56,700.0,67.5018,67.5267,67.4853,67.5267,700.0
2019-06-26 12:05:00,81.69,81.82,81.69,81.8,700.0,67.6343,67.742,67.6343,67.7254,700.0
2019-06-26 12:10:00,81.76,81.76,81.72,81.72,300.0,67.6923,67.6923,67.6592,67.6592,300.0
2019-06-26 12:15:00,81.71,81.71,81.71,81.71,100.0,67.6509,67.6509,67.6509,67.6509,100.0
2019-06-26 12:20:00,81.71,81.79,81.71,81.79,1500.0,67.6509,67.7171,67.6509,67.7171,1500.0
2019-06-26 12:25:00,81.82,81.83,81.75,81.75,600.0,67.742,67.7502,67.684,67.684,600.0
2019-06-26 12:30:00,81.78,81.97,81.78,81.96,1300.0,67.7088,67.8661,67.7088,67.8579,1300.0
2019-06-26 12:35:00,81.96,81.99,81.96,81.97,628.0,67.8579,67.8827,67.8579,67.8661,628.0
2019-06-26 12:40:00,81.88,81.9,81.88,81.9,500.0,67.7916,67.8082,67.7916,67.8082,500.0
2019-06-26 12:45:00,81.89,81.89,81.89,81.89,100.0,67.7999,67.7999,67.7999,67.7999,100.0
2019-06-26 12:50:00,81.88,81.93,81.88,81.9,2100.0,67.7916,67.833,67.7916,67.8082,2100.0
2019-06-26 12:55:00,81.9,81.96,81.88,81.95,700.0,67.8082,67.8579,67.7916,67.8496,700.0
2019-06-26 13:00:00,81.92,81.92,81.88,81.88,200.0,67.8247,67.8247,67.7916,67.7916,200.0
2019-06-26 13:05:00,81.99,82.14,81.99,82.14,700.0,67.8827,68.0069,67.8827,68.0069,700.0
2019-06-26 13:10:00,82.16,82.21,82.14,82.19,1200.0,68.0234,68.0648,68.0069,68.0483,1200.0
2019-06-26 13:15:00,82.18,82.19,82.0,82.01,980.0,68.04,68.0483,67.891,67.8993,980.0
2019-06-26 13:20:00,82.12,82.17,82.12,82.12,600.0,67.9903,68.0317,67.9903,67.9903,600.0
2019-06-26 13:25:00,82.05,82.05,82.05,82.05,200.0,67.9324,67.9324,67.9324,67.9324,200.0
2019-06-26 13:30:00,81.99,81.99,81.96,81.96,200.0,67.8827,67.8827,67.8579,67.8579,200.0
2019-06-26 13:35:00,81.91,82.0,81.91,81.99,600.0,67.8165,67.891,67.8165,67.8827,600.0
2019-06-26 13:40:00,81.91,81.92,81.91,81.92,300.0,67.8165,67.8247,67.8165,67.8247,300.0
2019-06-26 13:45:00,82.0,82.0,81.94,81.99,700.0,67.891,67.891,67.8413,67.8827,700.0
2019-06-26 13:50:00,82.0,82.0,81.96,81.98,762.0,67.891,67.891,67.8579,67.8744,762.0
2019-06-26 13:55:00,82.01,82.08,82.01,82.08,400.0,67.8993,67.9572,67.8993,67.9572,400.0
2019-06-26 14:00:00,82.08,82.08,82.08,82.08,0.0,67.9572,67.9572,67.9572,67.9572,0.0
2019-06-26 14:05:00,82.13,82.13,82.06,82.07,800.0,67.9986,67.9986,67.9407,67.9489,800.0
2019-06-26 14:10:00,82.11,82.11,82.11,82.11,200.0,67.9821,67.9821,67.9821,67.9821,200.0
2019-06-26 14:15:00,82.09,82.09,81.91,81.91,1200.0,67.9655,67.9655,67.8165,67.8165,1200.0
2019-06-26 14:20:00,82.01,82.01,81.74,81.74,1600.0,67.8993,67.8993,67.6757,67.6757,1600.0
2019-06-26 14:25:00,81.75,81.76,81.68,81.74,800.0,67.684,67.6923,67.626,67.6757,800.0
2019-06-26 14:30:00,81.57,81.57,81.27,81.35,300.0,67.535,67.535,67.2866,67.3528,300.0
2019-06-26 14:35:00,81.28,81.28,81.13,81.17,1000.0,67.2949,67.2949,67.1707,67.2038,1000.0
2019-06-26 14:40:00,81.15,81.23,81.0,81.0,2359.0,67.1872,67.2535,67.063,67.063,2359.0
2019-06-26 14:45:00,80.98,81.07,80.98,81.07,557.0,67.0465,67.121,67.0465,67.121,557.0
2019-06-26 14:50:00,81.13,81.13,81.01,81.02,1000.0,67.1707,67.1707,67.0713,67.0796,1000.0
2019-06-26 14:55:00,81.02,81.15,81.02,81.15,700.0,67.0796,67.1872,67.0796,67.1872,700.0
2019-06-26 15:00:00,81.23,81.32,81.23,81.32,1000.0,67.2535,67.328,67.2535,67.328,1000.0
2019-06-26 15:05:00,81.31,81.31,81.25,81.29,600.0,67.3197,67.3197,67.27,67.3031,600.0
2019-06-26 15:10:00,81.33,81.34,81.24,81.25,500.0,67.3363,67.3445,67.2617,67.27,500.0
2019-06-26 15:15:00,81.23,81.3,81.23,81.3,1000.0,67.2535,67.3114,67.2535,67.3114,1000.0
2019-06-26 15:20:00,81.33,81.39,81.26,81.26,500.0,67.3363,67.3859,67.2783,67.2783,500.0
2019-06-26 15:25:00,81.23,81.23,81.12,81.16,3058.0,67.2535,67.2535,67.1624,67.1955,3058.0
2019-06-26 15:30:00,81.12,81.15,81.06,81.08,2544.0,67.1624,67.1872,67.1127,67.1293,2544.0
2019-06-26 15:35:00,81.11,81.33,81.11,81.33,3800.0,67.1541,67.3363,67.1541,67.3363,3800.0
2019-06-26 15:40:00,81.35,81.4,81.28,81.3,2608.0,67.3528,67.3942,67.2949,67.3114,2608.0
2019-06-26 15:45:00,81.25,81.29,81.18,81.23,3400.0,67.27,67.3031,67.2121,67.2535,3400.0
2019-06-26 15:50:00,81.24,81.33,81.22,81.3,6500.0,67.2617,67.3363,67.2452,67.3114,6500.0
2019-06-26 15:55:00,81.26,81.32,81.06,81.06,10040.0,67.2783,67.328,67.1127,67.1127,10040.0
2019-06-27 09:30:00,81.69,82.1,81.69,82.1,600.0,67.6343,67.9738,67.6343,67.9738,600.0
2019-06-27 09:35:00,82.03,82.03,81.7,81.7,265.0,67.9158,67.9158,67.6426,67.6426,265.0
2019-06-27 09:40:00,81.75,81.75,81.75,81.75,100.0,67.684,67.684,67.684,67.684,100.0
2019-06-27 09:45:00,81.62,81.62,81.52,81.52,200.0,67.5764,67.5764,67.4936,67.4936,200.0
2019-06-27 09:50:00,81.49,81.66,81.49,81.66,500.0,67.4687,67.6095,67.4687,67.6095,500.0
2019-06-27 09:55:00,81.61,81.61,81.61,81.61,100.0,67.5681,67.5681,67.5681,67.5681,100.0
2019-06-27 10:00:00,81.68,81.75,81.59,81.59,5929.0,67.626,67.684,67.5515,67.5515,5929.0
2019-06-27 10:05:00,81.6,81.68,81.6,81.68,1700.0,67.5598,67.626,67.5598,67.626,1700.0
2019-06-27 10:10:00,81.65,81.66,81.51,81.58,1069.0,67.6012,67.6095,67.4853,67.5432,1069.0
2019-06-27 10:15:00,81.58,81.67,81.58,81.65,600.0,67.5432,67.6178,67.5432,67.6012,600.0
2019-06-27 10:20:00,81.69,81.82,81.63,81.8,2719.0,67.6343,67.742,67.5846,67.7254,2719.0
2019-06-27 10:25:00,81.81,81.81,81.73,81.76,500.0,67.7337,67.7337,67.6674,67.6923,500.0
2019-06-27 10:30:00,81.77,81.77,81.77,81.77,100.0,67.7006,67.7006,67.7006,67.7006,100.0
2019-06-27 10:35:00,81.61,81.63,81.61,81.63,290.0,67.5681,67.5846,67.5681,67.5846,290.0
2019-06-27 10:40:00,81.67,81.73,81.64,81.64,500.0,67.6178,67.6674,67.5929,67.5929,500.0
2019-06-27 10:45:00,81.7,81.78,81.7,81.78,300.0,67.6426,67.7088,67.6426,67.7088,300.0
2019-06-27 10:50:00,81.72,81.76,81.72,81.76,800.0,67.6592,67.6923,67.6592,67.6923,800.0
2019-06-27 10:55:00,81.71,81.71,81.71,81.71,100.0,67.6509,67.6509,67.6509,67.6509,100.0
2019-06-27 11:00:00,81.85,81.89,81.85,81.89,300.0,67.7668,67.7999,67.7668,67.7999,300.0
2019-06-27 11:05:00,81.74,81.74,81.74,81.74,100.0,67.6757,67.6757,67.6757,67.6757,100.0
2019-06-27 11:10:00,81.83,81.85,81.83,81.85,200.0,67.7502,67.7668,67.7502,67.7668,200.0
2019-06-27 11:15:00,81.76,81.83,81.75,81.8,503.0,67.6923,67.7502,67.684,67.7254,503.0
2019-06-27 11:20:00,81.87,81.87,81.72,81.73,700.0,67.7833,67.7833,67.6592,67.6674,700.0
2019-06-27 11:25:00,81.7,81.7,81.7,81.7,100.0,67.6426,67.6426,67.6426,67.6426,100.0
2019-06-27 11:30:00,81.71,81.75,81.71,81.75,500.0,67.6509,67.684,67.6509,67.684,500.0
2019-06-27 11:35:00,81.72,81.87,81.69,81.87,500.0,67.6592,67.7833,67.6343,67.7833,500.0
2019-06-27 11:40:00,81.91,81.93,81.91,81.93,200.0,67.8165,67.833,67.8165,67.833,200.0
2019-06-27 11:45:00,81.86,81.86,81.84,81.85,300.0,67.7751,67.7751,67.7585,67.7668,300.0
2019-06-27 11:50:00,81.85,81.85,81.85,81.85,0.0,67.7668,67.7668,67.7668,67.7668,0.0
2019-06-27 11:55:00,81.86,81.86,81.81,81.81,500.0,67.7751,67.7751,67.7337,67.7337,500.0
2019-06-27 12:00:00,81.79,81.79,81.78,81.78,300.0,67.7171,67.7171,67.7088,67.7088,300.0
2019-06-27 12:05:00,81.74,81.74,81.69,81.72,500.0,67.6757,67.6757,67.6343,67.6592,500.0
2019-06-27 12:10:00,81.81,81.81,81.81,81.81,200.0,67.7337,67.7337,67.7337,67.7337,200.0
2019-06-27 12:15:00,81.78,81.78,81.78,81.78,100.0,67.7088,67.7088,67.7088,67.7088,100.0
2019-06-27 12:20:00,81.76,81.76,81.76,81.76,200.0,67.6923,67.6923,67.6923,67.6923,200.0
2019-06-27 12:25:00,81.62,81.63,81.61,81.61,300.0,67.5764,67.5846,67.5681,67.5681,300.0
2019-06-27 12:30:00,81.62,81.7,81.62,81.67,500.0,67.5764,67.6426,67.5764,67.6178,500.0
2019-06-27 12:35:00,81.66,81.74,81.63,81.64,1100.0,67.6095,67.6757,67.5846,67.5929,1100.0
2019-06-27 12:40:00,81.68,81.72,81.68,81.7,1300.0,67.626,67.6592,67.626,67.6426,1300.0
2019-06-27 12:45:00,81.72,81.72,81.72,81.72,100.0,67.6592,67.6592,67.6592,67.6592,100.0
2019-06-27 12:50:00,81.68,81.68,81.64,81.64,500.0,67.626,67.626,67.5929,67.5929,500.0
2019-06-27 12:55:00,81.67,81.67,81.65,81.65,200.0,67.6178,67.6178,67.6012,67.6012,200.0
2019-06-27 13:00:00,81.65,81.65,81.65,81.65,0.0,67.6012,67.6012,67.6012,67.6012,0.0
2019-06-27 13:05:00,81.62,81.66,81.62,81.66,200.0,67.5764,67.6095,67.5764,67.6095,200.0
2019-06-27 13:10:00,81.66,81.66,81.62,81.62,300.0,67.6095,67.6095,67.5764,67.5764,300.0
2019-06-27 13:15:00,81.62,81.65,81.62,81.65,200.0,67.5764,67.6012,67.5764,67.6012,200.0
2019-06-27 13:20:00,81.64,81.74,81.64,81.74,400.0,67.5929,67.6757,67.5929,67.6757,400.0
2019-06-27 13:25:00,81.72,81.72,81.69,81.69,200.0,67.6592,67.6592,67.6343,67.6343,200.0
2019-06-27 13:30:00,81.67,81.68,81.67,81.67,500.0,67.6178,67.626,67.6178,67.6178,500.0
2019-06-27 13:35:00,81.68,81.68,81.68,81.68,200.0,67.626,67.626,67.626,67.626,200.0
2019-06-27 13:40:00,81.62,81.64,81.62,81.62,450.0,67.5764,67.5929,67.5764,67.5764,450.0
2019-06-27 13:45:00,81.64,81.64,81.64,81.64,100.0,67.5929,67.5929,67.5929,67.5929,100.0
2019-06-27 13:50:00,81.64,81.64,81.57,81.59,600.0,67.5929,67.5929,67.535,67.5515,600.0
2019-06-27 13:55:00,81.59,81.63,81.59,81.63,600.0,67.5515,67.5846,67.5515,67.5846,600.0
2019-06-27 14:00:00,81.61,81.61,81.61,81.61,100.0,67.5681,67.5681,67.5681,67.5681,100.0
2019-06-27 14:05:00,81.62,81.62,81.62,81.62,200.0,67.5764,67.5764,67.5764,67.5764,200.0
2019-06-27 14:10:00,81.68,81.68,81.67,81.67,200.0,67.626,67.626,67.6178,67.6178,200.0
2019-06-27 14:15:00,81.63,81.63,81.63,81.63,200.0,67.5846,67.5846,67.5846,67.5846,200.0
2019-06-27 14:20:00,81.65,81.66,81.65,81.66,269.0,67.6012,67.6095,67.6012,67.6095,269.0
2019-06-27 14:25:00,81.64,81.64,81.58,81.61,409.0,67.5929,67.5929,67.5432,67.5681,409.0
2019-06-27 14:30:00,81.7,81.7,81.7,81.7,100.0,67.6426,67.6426,67.6426,67.6426,100.0
2019-06-27 14:35:00,81.67,81.68,81.67,81.68,200.0,67.6178,67.626,67.6178,67.626,200.0
2019-06-27 14:40:00,81.71,81.74,81.71,81.74,200.0,67.6509,67.6757,67.6509,67.6757,200.0
2019-06-27 14:45:00,81.72,81.73,81.71,81.71,785.0,67.6592,67.6674,67.6509,67.6509,785.0
2019-06-27 14:50:00,81.75,81.75,81.73,81.73,200.0,67.684,67.684,67.6674,67.6674,200.0
2019-06-27 14:55:00,81.74,81.74,81.74,81.74,100.0,67.6757,67.6757,67.6757,67.6757,100.0
2019-06-27 15:00:00,81.7,81.7,81.7,81.7,100.0,67.6426,67.6426,67.6426,67.6426,100.0
2019-06-27 15:05:00,81.64,81.64,81.63,81.64,700.0,67.5929,67.5929,67.5846,67.5929,700.0
2019-06-27 15:10:00,81.69,81.69,81.68,81.68,200.0,67.6343,67.6343,67.626,67.626,200.0
2019-06-27 15:15:00,81.67,81.67,81.5,81.57,2229.0,67.6178,67.6178,67.477,67.535,2229.0
2019-06-27 15:20:00,81.5,81.5,81.38,81.44,1000.0,67.477,67.477,67.3777,67.4273,1000.0
2019-06-27 15:25:00,81.45,81.55,81.45,81.55,700.0,67.4356,67.5184,67.4356,67.5184,700.0
2019-06-27 15:30:00,81.53,81.53,81.44,81.47,1952.0,67.5018,67.5018,67.4273,67.4522,1952.0
2019-06-27 15:35:00,81.47,81.65,81.47,81.65,400.0,67.4522,67.6012,67.4522,67.6012,400.0
2019-06-27 15:40:00,81.74,81.76,81.67,81.67,976.0,67.6757,67.6923,67.6178,67.6178,976.0
2019-06-27 15:45:00,81.66,81.69,81.65,81.68,1000.0,67.6095,67.6343,67.6012,67.626,1000.0
2019-06-27 15:50:00,81.68,81.7,81.58,81.59,2230.0,67.626,67.6426,67.5432,67.5515,2230.0
2019-06-27 15:55:00,81.64,81.74,81.59,81.64,4609.0,67.5929,67.6757,67.5515,67.5929,4609.0
2019-06-28 09:30:00,81.97,81.97,81.94,81.94,200.0,67.8661,67.8661,67.8413,67.8413,200.0
2019-06-28 09:35:00,81.69,81.73,81.63,81.67,1100.0,67.6343,67.6674,67.5846,67.6178,1100.0
2019-06-28 09:40:00,81.76,81.87,81.73,81.73,392.0,67.6923,67.7833,67.6674,67.6674,392.0
2019-06-28 09:45:00,81.85,81.98,81.85,81.98,500.0,67.7668,67.8744,67.7668,67.8744,500.0
2019-06-28 09:50:00,81.94,82.12,81.94,82.12,300.0,67.8413,67.9903,67.8413,67.9903,300.0
2019-06-28 09:55:00,82.08,82.14,82.04,82.13,1600.0,67.9572,68.0069,67.9241,67.9986,1600.0
2019-06-28 10:00:00,82.1,82.17,82.04,82.05,1905.0,67.9738,68.0317,67.9241,67.9324,1905.0
2019-06-28 10:05:00,82.01,82.01,81.77,81.77,1149.0,67.8993,67.8993,67.7006,67.7006,1149.0
2019-06-28 10:10:00,81.81,81.87,81.81,81.81,600.0,67.7337,67.7833,67.7337,67.7337,600.0
2019-06-28 10:15:00,81.8,81.85,81.66,81.69,922.0,67.7254,67.7668,67.6095,67.6343,922.0
2019-06-28 10:20:00,81.66,81.69,81.63,81.63,922.0,67.6095,67.6343,67.5846,67.5846,922.0
2019-06-28 10:25:00,81.62,81.67,81.61,81.64,900.0,67.5764,67.6178,67.5681,67.5929,900.0
2019-06-28 10:30:00,81.74,81.76,81.72,81.72,1000.0,67.6757,67.6923,67.6592,67.6592,1000.0
2019-06-28 10:35:00,81.87,81.87,81.77,81.79,400.0,67.7833,67.7833,67.7006,67.7171,400.0
2019-06-28 10:40:00,81.8,81.8,81.73,81.74,1000.0,67.7254,67.7254,67.6674,67.6757,1000.0
2019-06-28 10:45:00,81.78,81.79,81.73,81.73,500.0,67.7088,67.7171,67.6674,67.6674,500.0
2019-06-28 10:50:00,81.76,81.8,81.74,81.8,600.0,67.6923,67.7254,67.6757,67.7254,600.0
2019-06-28 10:55:00,81.75,81.77,81.72,81.72,800.0,67.684,67.7006,67.6592,67.6592,800.0
2019-06-28 11:00:00,81.67,81.67,81.6,81.62,500.0,67.6178,67.6178,67.5598,67.5764,500.0
2019-06-28 11:05:00,81.61,81.62,81.59,81.62,700.0,67.5681,67.5764,67.5515,67.5764,700.0
2019-06-28 11:10:00,81.67,81.67,81.6,81.6,300.0,67.6178,67.6178,67.5598,67.5598,300.0
2019-06-28 11:15:00,81.6,81.6,81.6,81.6,0.0,67.5598,67.5598,67.5598,67.5598,0.0
2019-06-28 11:20:00,81.58,81.58,81.53,81.53,200.0,67.5432,67.5432,67.5018,67.5018,200.0
2019-06-28 11:25:00,81.51,81.55,81.47,81.55,400.0,67.4853,67.5184,67.4522,67.5184,400.0
2019-06-28 11:30:00,81.61,81.73,81.61,81.73,400.0,67.5681,67.6674,67.5681,67.6674,400.0
2019-06-28 11:35:00,81.74,81.74,81.67,81.67,500.0,67.6757,67.6757,67.6178,67.6178,500.0
2019-06-28 11:40:00,81.62,81.62,81.62,81.62,100.0,67.5764,67.5764,67.5764,67.5764,100.0
2019-06-28 11:45:00,81.62,81.62,81.62,81.62,0.0,67.5764,67.5764,67.5764,67.5764,0.0
2019-06-28 11:50:00,81.62,81.62,81.62,81.62,0.0,67.5764,67.5764,67.5764,67.5764,0.0
2019-06-28 11:55:00,81.69,81.73,81.69,81.73,500.0,67.6343,67.6674,67.6343,67.6674,500.0
2019-06-28 12:00:00,81.66,81.66,81.64,81.65,300.0,67.6095,67.6095,67.5929,67.6012,300.0
2019-06-28 12:05:00,81.62,81.64,81.62,81.64,200.0,67.5764,67.5929,67.5764,67.5929,200.0
2019-06-28 12:10:00,81.62,81.69,81.62,81.63,800.0,67.5764,67.6343,67.5764,67.5846,800.0
2019-06-28 12:15:00,81.75,81.75,81.75,81.75,100.0,67.684,67.684,67.684,67.684,100.0
2019-06-28 12:20:00,81.74,81.9,81.74,81.86,900.0,67.6757,67.8082,67.6757,67.7751,900.0
2019-06-28 12:25:00,81.85,81.85,81.85,81.85,100.0,67.7668,67.7668,67.7668,67.7668,100.0
2019-06-28 12:30:00,81.84,81.84,81.84,81.84,100.0,67.7585,67.7585,67.7585,67.7585,100.0
2019-06-28 12:35:00,81.83,81.83,81.83,81.83,400.0,67.7502,67.7502,67.7502,67.7502,400.0
2019-06-28 12:40:00,81.91,81.91,81.9,81.9,200.0,67.8165,67.8165,67.8082,67.8082,200.0
2019-06-28 12:45:00,81.87,82.0,81.87,82.0,300.0,67.7833,67.891,67.7833,67.891,300.0
2019-06-28 12:50:00,82.08,82.08,82.03,82.03,290.0,67.9572,67.9572,67.9158,67.9158,290.0
2019-06-28 12:55:00,82.03,82.03,82.03,82.03,0.0,67.9158,67.9158,67.9158,67.9158,0.0
2019-06-28 13:00:00,82.0,82.0,81.96,81.98,300.0,67.891,67.891,67.8579,67.8744,300.0
2019-06-28 13:05:00,81.97,81.97,81.94,81.94,300.0,67.8661,67.8661,67.8413,67.8413,300.0
2019-06-28 13:10:00,81.89,81.89,81.89,81.89,200.0,67.7999,67.7999,67.7999,67.7999,200.0
2019-06-28 13:15:00,81.91,81.91,81.91,81.91,200.0,67.8165,67.8165,67.8165,67.8165,200.0
2019-06-28 13:20:00,81.85,81.85,81.85,81.85,500.0,67.7668,67.7668,67.7668,67.7668,500.0
2019-06-28 13:25:00,81.92,81.92,81.92,81.92,100.0,67.8247,67.8247,67.8247,67.8247,100.0
2019-06-28 13:30:00,81.97,82.02,81.93,82.02,1100.0,67.8661,67.9075,67.833,67.9075,1100.0
2019-06-28 13:35:00,82.1,82.1,82.04,82.07,900.0,67.9738,67.9738,67.9241,67.9489,900.0
2019-06-28 13:40:00,82.07,82.14,82.07,82.13,700.0,67.9489,68.0069,67.9489,67.9986,700.0
2019-06-28 13:45:00,82.12,82.16,82.11,82.12,800.0,67.9903,68.0234,67.9821,67.9903,800.0
2019-06-28 13:50:00,82.1,82.12,82.1,82.12,500.0,67.9738,67.9903,67.9738,67.9903,500.0
2019-06-28 13:55:00,82.07,82.08,82.06,82.08,500.0,67.9489,67.9572,67.9407,67.9572,500.0
2019-06-28 14:00:00,82.06,82.14,82.06,82.12,900.0,67.9407,68.0069,67.9407,67.9903,900.0
2019-06-28 14:05:00,82.11,82.14,82.1,82.1,900.0,67.9821,68.0069,67.9738,67.9738,900.0
2019-06-28 14:10:00,82.1,82.13,82.0,82.0,700.0,67.9738,67.9986,67.891,67.891,700.0
2019-06-28 14:15:00,81.96,81.96,81.87,81.87,300.0,67.8579,67.8579,67.7833,67.7833,300.0
2019-06-28 14:20:00,81.93,81.98,81.93,81.93,300.0,67.833,67.8744,67.833,67.833,300.0
2019-06-28 14:25:00,81.93,81.96,81.93,81.94,600.0,67.833,67.8579,67.833,67.8413,600.0
2019-06-28 14:30:00,81.98,82.01,81.97,82.0,500.0,67.8744,67.8993,67.8661,67.891,500.0
2019-06-28 14:35:00,81.98,81.99,81.98,81.99,500.0,67.8744,67.8827,67.8744,67.8827,500.0
2019-06-28 14:40:00,81.98,82.01,81.98,81.99,400.0,67.8744,67.8993,67.8744,67.8827,400.0
2019-06-28 14:45:00,81.98,81.99,81.97,81.97,400.0,67.8744,67.8827,67.8661,67.8661,400.0
2019-06-28 14:50:00,81.96,81.96,81.79,81.86,4400.0,67.8579,67.8579,67.7171,67.7751,4400.0
2019-06-28 14:55:00,81.88,81.88,81.88,81.88,100.0,67.7916,67.7916,67.7916,67.7916,100.0
2019-06-28 15:00:00,81.89,81.89,81.79,81.83,1167.0,67.7999,67.7999,67.7171,67.7502,1167.0
2019-06-28 15:05:00,81.83,81.87,81.83,81.85,1400.0,67.7502,67.7833,67.7502,67.7668,1400.0
2019-06-28 15:10:00,81.83,81.86,81.78,81.78,1200.0,67.7502,67.7751,67.7088,67.7088,1200.0
2019-06-28 15:15:00,81.78,81.78,81.69,81.71,1100.0,67.7088,67.7088,67.6343,67.6509,1100.0
2019-06-28 15:20:00,81.74,81.81,81.71,81.71,700.0,67.6757,67.7337,67.6509,67.6509,700.0
2019-06-28 15:25:00,81.73,81.79,81.72,81.79,1100.0,67.6674,67.7171,67.6592,67.7171,1100.0
2019-06-28 15:30:00,81.83,81.83,81.81,81.82,900.0,67.7502,67.7502,67.7337,67.742,900.0
2019-06-28 15:35:00,81.75,81.75,81.57,81.59,2276.0,67.684,67.684,67.535,67.5515,2276.0
2019-06-28 15:40:00,81.64,81.64,81.46,81.46,1200.0,67.5929,67.5929,67.4439,67.4439,1200.0
2019-06-28 15:45:00,81.43,81.47,81.42,81.46,1800.0,67.4191,67.4522,67.4108,67.4439,1800.0
2019-06-28 15:50:00,81.59,81.59,81.47,81.58,4021.0,67.5515,67.5515,67.4522,67.5432,4021.0
2019-06-28 15:55:00,81.56,81.63,81.41,81.53,11758.0,67.5267,67.5846,67.4025,67.5018,11758.0
2019-07-01 09:30:00,81.53,81.53,81.53,81.53,300.0,67.5018,67.5018,67.5018,67.5018,300.0
2019-07-01 09:35:00,81.62,81.62,81.35,81.35,300.0,67.5764,67.5764,67.3528,67.3528,300.0
2019-07-01 09:40:00,81.33,81.47,81.33,81.39,600.0,67.3363,67.4522,67.3363,67.3859,600.0
2019-07-01 09:45:00,81.25,81.27,81.17,81.18,600.0,67.27,67.2866,67.2038,67.2121,600.0
2019-07-01 09:50:00,81.15,81.15,80.89,80.89,602.0,67.1872,67.1872,66.972,66.972,602.0
2019-07-01 09:55:00,80.8,80.84,80.77,80.77,700.0,66.8975,66.9306,66.8726,66.8726,700.0
2019-07-01 10:00:00,80.76,80.76,80.59,80.6,800.0,66.8643,66.8643,66.7236,66.7319,800.0
2019-07-01 10:05:00,80.51,80.57,80.34,80.34,1000.0,66.6574,66.707,66.5166,66.5166,1000.0
2019-07-01 10:10:00,80.44,80.44,80.31,80.31,400.0,66.5994,66.5994,66.4918,66.4918,400.0
2019-07-01 10:15:00,80.31,80.35,80.17,80.17,530.0,66.4918,66.5249,66.3759,66.3759,530.0
2019-07-01 10:20:00,80.15,80.32,80.15,80.26,705.0,66.3593,66.5,66.3593,66.4504,705.0
2019-07-01 10:25:00,80.32,80.32,80.06,80.08,1000.0,66.5,66.5,66.2848,66.3013,1000.0
2019-07-01 10:30:00,80.1,80.3,80.1,80.29,900.0,66.3179,66.4835,66.3179,66.4752,900.0
2019-07-01 10:35:00,80.54,80.63,80.54,80.57,800.0,66.6822,66.7567,66.6822,66.707,800.0
2019-07-01 10:40:00,80.53,80.53,80.43,80.43,1094.0,66.6739,66.6739,66.5911,66.5911,1094.0
2019-07-01 10:45:00,80.5,80.54,80.48,80.48,852.0,66.6491,66.6822,66.6325,66.6325,852.0
2019-07-01 10:50:00,80.32,80.42,80.32,80.34,1090.0,66.5,66.5828,66.5,66.5166,1090.0
2019-07-01 10:55:00,80.34,80.4,80.32,80.4,1290.0,66.5166,66.5663,66.5,66.5663,1290.0
2019-07-01 11:00:00,80.37,80.43,80.34,80.34,2305.0,66.5414,66.5911,66.5166,66.5166,2305.0
2019-07-01 11:05:00,80.31,80.38,80.31,80.34,968.0,66.4918,66.5497,66.4918,66.5166,968.0
2019-07-01 11:10:00,80.34,80.35,80.27,80.35,772.0,66.5166,66.5249,66.4586,66.5249,772.0
2019-07-01 11:15:00,80.33,80.35,80.24,80.35,500.0,66.5083,66.5249,66.4338,66.5249,500.0
2019-07-01 11:20:00,80.34,80.44,80.33,80.44,500.0,66.5166,66.5994,66.5083,66.5994,500.0
2019-07-01 11:25:00,80.41,80.45,80.4,80.42,1020.0,66.5746,66.6077,66.5663,66.5828,1020.0
2019-07-01 11:30:00,80.45,80.56,80.45,80.53,898.0,66.6077,66.6987,66.6077,66.6739,898.0
2019-07-01 11:35:00,80.52,80.72,80.52,80.72,632.0,66.6656,66.8312,66.6656,66.8312,632.0
2019-07-01 11:40:00,80.68,80.68,80.68,80.68,100.0,66.7981,66.7981,66.7981,66.7981,100.0
2019-07-01 11:45:00,80.6,80.6,80.56,80.59,698.0,66.7319,66.7319,66.6987,66.7236,698.0
2019-07-01 11:50:00,80.59,80.65,80.59,80.62,382.0,66.7236,66.7733,66.7236,66.7484,382.0
2019-07-01 11:55:00,80.64,80.66,80.59,80.66,653.0,66.765,66.7815,66.7236,66.7815,653.0
2019-07-01 12:00:00,80.62,80.69,80.62,80.69,734.0,66.7484,66.8064,66.7484,66.8064,734.0
2019-07-01 12:05:00,80.71,80.82,80.7,80.82,500.0,66.8229,66.914,66.8147,66.914,500.0
2019-07-01 12:10:00,80.86,80.86,80.86,80.86,100.0,66.9471,66.9471,66.9471,66.9471,100.0
2019-07-01 12:15:00,80.87,80.89,80.87,80.89,386.0,66.9554,66.972,66.9554,66.972,386.0
2019-07-01 12:20:00,80.86,80.92,80.86,80.92,400.0,66.9471,66.9968,66.9471,66.9968,400.0
2019-07-01 12:25:00,80.87,80.96,80.87,80.96,200.0,66.9554,67.0299,66.9554,67.0299,200.0
2019-07-01 12:30:00,80.88,80.96,80.88,80.96,200.0,66.9637,67.0299,66.9637,67.0299,200.0
2019-07-01 12:35:00,80.98,81.05,80.98,81.05,400.0,67.0465,67.1044,67.0465,67.1044,400.0
2019-07-01 12:40:00,81.12,81.16,81.11,81.11,300.0,67.1624,67.1955,67.1541,67.1541,300.0
2019-07-01 12:45:00,81.13,81.16,81.13,81.16,600.0,67.1707,67.1955,67.1707,67.1955,600.0
2019-07-01 12:50:00,81.22,81.24,81.22,81.24,200.0,67.2452,67.2617,67.2452,67.2617,200.0
2019-07-01 12:55:00,81.23,81.23,81.16,81.18,819.0,67.2535,67.2535,67.1955,67.2121,819.0
2019-07-01 13:00:00,81.2,81.29,81.2,81.28,1390.0,67.2286,67.3031,67.2286,67.2949,1390.0
2019-07-01 13:05:00,81.29,81.36,81.29,81.36,200.0,67.3031,67.3611,67.3031,67.3611,200.0
2019-07-01 13:10:00,81.4,81.5,81.4,81.4,998.0,67.3942,67.477,67.3942,67.3942,998.0
2019-07-01 13:15:00,81.46,81.57,81.45,81.57,1000.0,67.4439,67.535,67.4356,67.535,1000.0
2019-07-01 13:20:00,81.57,81.65,81.56,81.65,745.0,67.535,67.6012,67.5267,67.6012,745.0
2019-07-01 13:25:00,81.65,81.65,81.65,81.65,0.0,67.6012,67.6012,67.6012,67.6012,0.0
2019-07-01 13:30:00,81.56,81.56,81.55,81.55,200.0,67.5267,67.5267,67.5184,67.5184,200.0
2019-07-01 13:35:00,81.6,81.6,81.6,81.6,200.0,67.5598,67.5598,67.5598,67.5598,200.0
2019-07-01 13:40:00,81.62,81.64,81.62,81.63,300.0,67.5764,67.5929,67.5764,67.5846,300.0
2019-07-01 13:45:00,81.63,81.71,81.63,81.67,400.0,67.5846,67.6509,67.5846,67.6178,400.0
2019-07-01 13:50:00,81.7,81.72,81.69,81.72,600.0,67.6426,67.6592,67.6343,67.6592,600.0
2019-07-01 13:55:00,81.75,81.75,81.71,81.72,600.0,67.684,67.684,67.6509,67.6592,600.0
2019-07-01 14:00:00,81.69,81.69,81.63,81.64,500.0,67.6343,67.6343,67.5846,67.5929,500.0
2019-07-01 14:05:00,81.65,81.65,81.6,81.61,600.0,67.6012,67.6012,67.5598,67.5681,600.0
2019-07-01 14:10:00,81.64,81.71,81.64,81.71,400.0,67.5929,67.6509,67.5929,67.6509,400.0
2019-07-01 14:15:00,81.72,81.72,81.69,81.71,1900.0,67.6592,67.6592,67.6343,67.6509,1900.0
2019-07-01 14:20:00,81.73,81.73,81.68,81.68,500.0,67.6674,67.6674,67.626,67.626,500.0
2019-07-01 14:25:00,81.71,81.71,81.65,81.65,700.0,67.6509,67.6509,67.6012,67.6012,700.0
2019-07-01 14:30:00,81.65,81.68,81.64,81.64,700.0,67.6012,67.626,67.5929,67.5929,700.0
2019-07-01 14:35:00,81.62,81.62,81.49,81.49,1200.0,67.5764,67.5764,67.4687,67.4687,1200.0
2019-07-01 14:40:00,81.45,81.49,81.45,81.46,900.0,67.4356,67.4687,67.4356,67.4439,900.0
2019-07-01 14:45:00,81.46,81.46,81.38,81.42,1000.0,67.4439,67.4439,67.3777,67.4108,1000.0
2019-07-01 14:50:00,81.42,81.42,81.41,81.41,200.0,67.4108,67.4108,67.4025,67.4025,200.0
2019-07-01 14:55:00,81.4,81.47,81.4,81.47,900.0,67.3942,67.4522,67.3942,67.4522,900.0
2019-07-01 15:00:00,81.46,81.61,81.46,81.61,700.0,67.4439,67.5681,67.4439,67.5681,700.0
2019-07-01 15:05:00,81.48,81.48,81.35,81.35,812.0,67.4605,67.4605,67.3528,67.3528,812.0
2019-07-01 15:10:00,81.36,81.46,81.36,81.46,1910.0,67.3611,67.4439,67.3611,67.4439,1910.0
2019-07-01 15:15:00,81.44,81.44,81.35,81.35,1900.0,67.4273,67.4273,67.3528,67.3528,1900.0
2019-07-01 15:20:00,81.29,81.37,81.29,81.36,1000.0,67.3031,67.3694,67.3031,67.3611,1000.0
2019-07-01 15:25:00,81.37,81.38,81.29,81.38,600.0,67.3694,67.3777,67.3031,67.3777,600.0
2019-07-01 15:30:00,81.36,81.43,81.35,81.35,1000.0,67.3611,67.4191,67.3528,67.3528,1000.0
2019-07-01 15:35:00,81.35,81.56,81.35,81.56,600.0,67.3528,67.5267,67.3528,67.5267,600.0
2019-07-01 15:40:00,81.52,81.56,81.52,81.56,600.0,67.4936,67.5267,67.4936,67.5267,600.0
2019-07-01 15:45:00,81.61,81.77,81.61,81.77,1300.0,67.5681,67.7006,67.5681,67.7006,1300.0
2019-07-01 15:50:00,81.86,82.02,81.83,82.02,2700.0,67.7751,67.9075,67.7502,67.9075,2700.0
2019-07-01 15:55:00,81.9,81.9,81.71,81.71,2898.0,67.8082,67.8082,67.6509,67.6509,2898.0
2019-07-02 09:30:00,82.51,82.51,82.17,82.17,200.0,68.3132,68.3132,68.0317,68.0317,200.0
2019-07-02 09:35:00,82.08,82.09,82.08,82.09,300.0,67.9572,67.9655,67.9572,67.9655,300.0
2019-07-02 09:40:00,82.28,82.31,82.15,82.15,933.0,68.1228,68.1476,68.0152,68.0152,933.0
2019-07-02 09:45:00,82.3,82.6,82.3,82.6,500.0,68.1394,68.3877,68.1394,68.3877,500.0
2019-07-02 09:50:00,82.55,82.64,82.53,82.6,600.0,68.3463,68.4209,68.3298,68.3877,600.0
2019-07-02 09:55:00,82.76,82.92,82.73,82.92,700.0,68.5202,68.6527,68.4954,68.6527,700.0
2019-07-02 10:00:00,83.06,83.11,83.06,83.09,500.0,68.7686,68.81,68.7686,68.7934,500.0
2019-07-02 10:05:00,83.21,83.21,83.2,83.2,200.0,68.8928,68.8928,68.8845,68.8845,200.0
2019-07-02 10:10:00,83.29,83.29,83.28,83.28,200.0,68.959,68.959,68.9507,68.9507,200.0
2019-07-02 10:15:00,83.28,83.44,83.28,83.44,722.0,68.9507,69.0832,68.9507,69.0832,722.0
2019-07-02 10:20:00,83.51,83.54,83.49,83.5,800.0,69.1412,69.166,69.1246,69.1329,800.0
2019-07-02 10:25:00,83.44,83.44,83.44,83.44,100.0,69.0832,69.0832,69.0832,69.0832,100.0
2019-07-02 10:30:00,83.5,83.62,83.5,83.62,300.0,69.1329,69.2322,69.1329,69.2322,300.0
2019-07-02 10:35:00,83.56,83.61,83.53,83.61,300.0,69.1826,69.224,69.1577,69.224,300.0
2019-07-02 10:40:00,83.74,83.76,83.57,83.62,550.0,69.3316,69.3482,69.1908,69.2322,550.0
2019-07-02 10:45:00,83.63,83.65,83.63,83.65,200.0,69.2405,69.2571,69.2405,69.2571,200.0
2019-07-02 10:50:00,83.65,83.68,83.59,83.66,500.0,69.2571,69.2819,69.2074,69.2654,500.0
2019-07-02 10:55:00,83.64,83.64,83.36,83.36,300.0,69.2488,69.2488,69.017,69.017,300.0
2019-07-02 11:00:00,83.33,83.47,83.33,83.47,400.0,68.9921,69.108,68.9921,69.108,400.0
2019-07-02 11:05:00,83.49,83.49,83.49,83.49,100.0,69.1246,69.1246,69.1246,69.1246,100.0
2019-07-02 11:10:00,83.27,83.27,83.27,83.27,100.0,68.9425,68.9425,68.9425,68.9425,100.0
2019-07-02 11:15:00,83.27,83.38,83.27,83.38,300.0,68.9425,69.0335,68.9425,69.0335,300.0
2019-07-02 11:20:00,83.37,83.56,83.37,83.55,700.0,69.0253,69.1826,69.0253,69.1743,700.0
2019-07-02 11:25:00,83.46,83.46,83.41,83.41,200.0,69.0998,69.0998,69.0584,69.0584,200.0
2019-07-02 11:30:00,83.38,83.44,83.38,83.39,600.0,69.0335,69.0832,69.0335,69.0418,600.0
2019-07-02 11:35:00,83.39,83.39,83.39,83.39,0.0,69.0418,69.0418,69.0418,69.0418,0.0
2019-07-02 11:40:00,83.34,83.54,83.34,83.54,300.0,69.0004,69.166,69.0004,69.166,300.0
2019-07-02 11:45:00,83.54,83.54,83.54,83.54,0.0,69.166,69.166,69.166,69.166,0.0
2019-07-02 11:50:00,83.52,83.6,83.52,83.6,200.0,69.1494,69.2157,69.1494,69.2157,200.0
2019-07-02 11:55:00,83.63,83.63,83.58,83.58,582.0,69.2405,69.2405,69.1991,69.1991,582.0
2019-07-02 12:00:00,83.62,83.62,83.58,83.58,500.0,69.2322,69.2322,69.1991,69.1991,500.0
2019-07-02 12:05:00,83.59,83.61,83.59,83.61,300.0,69.2074,69.224,69.2074,69.224,300.0
2019-07-02 12:10:00,83.57,83.63,83.57,83.63,700.0,69.1908,69.2405,69.1908,69.2405,700.0
2019-07-02 12:15:00,83.73,83.78,83.73,83.78,600.0,69.3233,69.3647,69.3233,69.3647,600.0
2019-07-02 12:20:00,83.79,83.85,83.78,83.83,838.0,69.373,69.4227,69.3647,69.4061,838.0
2019-07-02 12:25:00,83.8,83.8,83.74,83.79,800.0,69.3813,69.3813,69.3316,69.373,800.0
2019-07-02 12:30:00,83.77,83.79,83.75,83.76,800.0,69.3564,69.373,69.3399,69.3482,800.0
2019-07-02 12:35:00,83.79,83.88,83.79,83.88,1200.0,69.373,69.4475,69.373,69.4475,1200.0
2019-07-02 12:40:00,83.87,83.88,83.85,83.88,1200.0,69.4392,69.4475,69.4227,69.4475,1200.0
2019-07-02 12:45:00,83.87,83.92,83.85,83.85,800.0,69.4392,69.4806,69.4227,69.4227,800.0
2019-07-02 12:50:00,83.83,83.83,83.8,83.81,700.0,69.4061,69.4061,69.3813,69.3895,700.0
2019-07-02 12:55:00,83.84,83.89,83.78,83.85,900.0,69.4144,69.4558,69.3647,69.4227,900.0
2019-07-02 13:00:00,83.78,83.78,83.69,83.69,300.0,69.3647,69.3647,69.2902,69.2902,300.0
2019-07-02 13:05:00,83.78,83.86,83.78,83.86,900.0,69.3647,69.4309,69.3647,69.4309,900.0
2019-07-02 13:10:00,83.93,83.93,83.9,83.91,425.0,69.4889,69.4889,69.4641,69.4723,425.0
2019-07-02 13:15:00,83.99,84.02,83.99,84.02,600.0,69.5386,69.5634,69.5386,69.5634,600.0
2019-07-02 13:20:00,84.01,84.06,83.99,84.06,800.0,69.5551,69.5965,69.5386,69.5965,800.0
2019-07-02 13:25:00,84.07,84.07,84.06,84.06,509.0,69.6048,69.6048,69.5965,69.5965,509.0
2019-07-02 13:30:00,84.04,84.09,84.02,84.09,600.0,69.58,69.6214,69.5634,69.6214,600.0
2019-07-02 13:35:00,84.14,84.14,84.08,84.09,700.0,69.6628,69.6628,69.6131,69.6214,700.0
2019-07-02 13:40:00,84.13,84.13,84.02,84.02,500.0,69.6545,69.6545,69.5634,69.5634,500.0
2019-07-02 13:45:00,83.95,84.0,83.95,84.0,400.0,69.5055,69.5469,69.5055,69.5469,400.0
2019-07-02 13:50:00,84.02,84.08,84.02,84.07,400.0,69.5634,69.6131,69.5634,69.6048,400.0
2019-07-02 13:55:00,84.09,84.09,84.0,84.01,1100.0,69.6214,69.6214,69.5469,69.5551,1100.0
2019-07-02 14:00:00,83.98,84.1,83.97,84.07,700.0,69.5303,69.6297,69.522,69.6048,700.0
2019-07-02 14:05:00,84.08,84.11,84.06,84.09,700.0,69.6131,69.6379,69.5965,69.6214,700.0
2019-07-02 14:10:00,84.09,84.1,84.09,84.1,300.0,69.6214,69.6297,69.6214,69.6297,300.0
2019-07-02 14:15:00,84.06,84.06,84.05,84.05,200.0,69.5965,69.5965,69.5883,69.5883,200.0
2019-07-02 14:20:00,84.07,84.1,84.07,84.09,300.0,69.6048,69.6297,69.6048,69.6214,300.0
2019-07-02 14:25:00,84.16,84.16,84.04,84.04,800.0,69.6793,69.6793,69.58,69.58,800.0
2019-07-02 14:30:00,84.0,84.01,83.96,83.99,2700.0,69.5469,69.5551,69.5137,69.5386,2700.0
2019-07-02 14:35:00,84.0,84.05,83.99,84.02,720.0,69.5469,69.5883,69.5386,69.5634,720.0
2019-07-02 14:40:00,84.02,84.15,84.01,84.14,1100.0,69.5634,69.671,69.5551,69.6628,1100.0
2019-07-02 14:45:00,84.13,84.15,84.07,84.08,500.0,69.6545,69.671,69.6048,69.6131,500.0
2019-07-02 14:50:00,84.09,84.09,83.99,83.99,1200.0,69.6214,69.6214,69.5386,69.5386,1200.0
2019-07-02 14:55:00,84.0,84.07,83.98,84.07,800.0,69.5469,69.6048,69.5303,69.6048,800.0
2019-07-02 15:00:00,84.11,84.15,84.09,84.14,1000.0,69.6379,69.671,69.6214,69.6628,1000.0
2019-07-02 15:05:00,84.13,84.2,84.13,84.18,711.0,69.6545,69.7124,69.6545,69.6959,711.0
2019-07-02 15:10:00,84.18,84.18,84.1,84.1,700.0,69.6959,69.6959,69.6297,69.6297,700.0
2019-07-02 15:15:00,84.09,84.09,84.05,84.07,1400.0,69.6214,69.6214,69.5883,69.6048,1400.0
2019-07-02 15:20:00,84.07,84.08,84.05,84.06,1500.0,69.6048,69.6131,69.5883,69.5965,1500.0
2019-07-02 15:25:00,84.07,84.11,84.01,84.02,1754.0,69.6048,69.6379,69.5551,69.5634,1754.0
2019-07-02 15:30:00,84.02,84.02,83.93,83.99,1700.0,69.5634,69.5634,69.4889,69.5386,1700.0
2019-07-02 15:35:00,83.99,84.15,83.99,84.08,2558.0,69.5386,69.671,69.5386,69.6131,2558.0
2019-07-02 15:40:00,84.06,84.14,84.04,84.04,2002.0,69.5965,69.6628,69.58,69.58,2002.0
2019-07-02 15:45:00,84.04,84.13,83.98,84.02,3305.0,69.58,69.6545,69.5303,69.5634,3305.0
2019-07-02 15:50:00,84.05,84.22,84.05,84.22,4308.0,69.5883,69.729,69.5883,69.729,4308.0
2019-07-02 15:55:00,84.25,84.25,84.13,84.14,7291.0,69.7538,69.7538,69.6545,69.6628,7291.0
2019-07-03 09:35:00,84.88,85.1,84.88,85.08,753.0,70.2754,70.4576,70.2754,70.441,753.0
2019-07-03 09:40:00,85.02,85.07,84.9,84.98,796.0,70.3914,70.4328,70.292,70.3582,796.0
2019-07-03 09:45:00,85.0,85.08,84.97,85.08,700.0,70.3748,70.441,70.35,70.441,700.0
2019-07-03 09:50:00,85.05,85.22,85.05,85.22,600.0,70.4162,70.5569,70.4162,70.5569,600.0
2019-07-03 09:55:00,85.09,85.21,85.09,85.12,1200.0,70.4493,70.5487,70.4493,70.4741,1200.0
2019-07-03 10:00:00,85.03,85.17,85.03,85.06,800.0,70.3996,70.5155,70.3996,70.4245,800.0
2019-07-03 10:05:00,85.02,85.06,84.98,85.06,1300.0,70.3914,70.4245,70.3582,70.4245,1300.0
2019-07-03 10:10:00,85.05,85.15,84.93,85.15,1000.0,70.4162,70.499,70.3168,70.499,1000.0
2019-07-03 10:15:00,85.17,85.24,85.12,85.17,1400.0,70.5155,70.5735,70.4741,70.5155,1400.0
2019-07-03 10:20:00,85.11,85.16,85.11,85.13,600.0,70.4659,70.5073,70.4659,70.4824,600.0
2019-07-03 10:25:00,85.11,85.23,85.08,85.18,900.0,70.4659,70.5652,70.441,70.5238,900.0
2019-07-03 10:30:00,85.19,85.22,85.09,85.09,1200.0,70.5321,70.5569,70.4493,70.4493,1200.0
2019-07-03 10:35:00,85.08,85.11,85.06,85.11,300.0,70.441,70.4659,70.4245,70.4659,300.0
2019-07-03 10:40:00,85.19,85.19,85.16,85.18,300.0,70.5321,70.5321,70.5073,70.5238,300.0
2019-07-03 10:45:00,85.15,85.15,84.96,84.96,500.0,70.499,70.499,70.3417,70.3417,500.0
2019-07-03 10:50:00,84.97,84.99,84.78,84.85,1600.0,70.35,70.3665,70.1926,70.2506,1600.0
2019-07-03 10:55:00,84.91,85.02,84.91,85.02,400.0,70.3003,70.3914,70.3003,70.3914,400.0
2019-07-03 11:00:00,85.03,85.06,84.99,84.99,800.0,70.3996,70.4245,70.3665,70.3665,800.0
2019-07-03 11:05:00,85.02,85.07,85.0,85.07,1000.0,70.3914,70.4328,70.3748,70.4328,1000.0
2019-07-03 11:10:00,85.02,85.04,85.02,85.04,1100.0,70.3914,70.4079,70.3914,70.4079,1100.0
2019-07-03 11:15:00,84.98,84.99,84.89,84.89,1000.0,70.3582,70.3665,70.2837,70.2837,1000.0
2019-07-03 11:20:00,84.88,84.88,84.78,84.81,1300.0,70.2754,70.2754,70.1926,70.2175,1300.0
2019-07-03 11:25:00,84.84,84.9,84.84,84.89,2095.0,70.2423,70.292,70.2423,70.2837,2095.0
2019-07-03 11:30:00,84.87,84.98,84.87,84.97,700.0,70.2672,70.3582,70.2672,70.35,700.0
2019-07-03 11:35:00,84.95,84.96,84.92,84.96,1300.0,70.3334,70.3417,70.3086,70.3417,1300.0
2019-07-03 11:40:00,84.96,84.99,84.91,84.94,1200.0,70.3417,70.3665,70.3003,70.3251,1200.0
2019-07-03 11:45:00,84.99,85.04,84.97,85.0,500.0,70.3665,70.4079,70.35,70.3748,500.0
2019-07-03 11:50:00,84.96,84.97,84.93,84.97,1100.0,70.3417,70.35,70.3168,70.35,1100.0
2019-07-03 11:55:00,84.97,85.05,84.97,85.05,200.0,70.35,70.4162,70.35,70.4162,200.0
2019-07-03 12:00:00,85.08,85.11,85.07,85.11,300.0,70.441,70.4659,70.4328,70.4659,300.0
2019-07-03 12:05:00,85.1,85.19,85.1,85.18,800.0,70.4576,70.5321,70.4576,70.5238,800.0
2019-07-03 12:10:00,85.14,85.19,85.14,85.16,500.0,70.4907,70.5321,70.4907,70.5073,500.0
2019-07-03 12:15:00,85.17,85.19,85.16,85.17,900.0,70.5155,70.5321,70.5073,70.5155,900.0
2019-07-03 12:20:00,85.19,85.32,85.18,85.32,700.0,70.5321,70.6397,70.5238,70.6397,700.0
2019-07-03 12:25:00,85.4,85.44,85.37,85.41,1456.0,70.706,70.7391,70.6811,70.7143,1456.0
2019-07-03 12:30:00,85.44,85.44,85.23,85.23,1167.0,70.7391,70.7391,70.5652,70.5652,1167.0
2019-07-03 12:35:00,85.23,85.23,85.15,85.17,1100.0,70.5652,70.5652,70.499,70.5155,1100.0
2019-07-03 12:40:00,85.15,85.16,85.08,85.11,1000.0,70.499,70.5073,70.441,70.4659,1000.0
2019-07-03 12:45:00,85.14,85.27,85.14,85.25,1400.0,70.4907,70.5983,70.4907,70.5818,1400.0
2019-07-03 12:50:00,85.27,85.31,85.16,85.18,1617.0,70.5983,70.6315,70.5073,70.5238,1617.0
2019-07-03 12:55:00,85.21,85.29,85.16,85.29,3100.0,70.5487,70.6149,70.5073,70.6149,3100.0
2019-07-05 09:30:00,84.0,84.0,83.35,83.5,1200.0,69.5469,69.5469,69.0087,69.1329,1200.0
2019-07-05 09:35:00,83.41,83.44,83.4,83.44,500.0,69.0584,69.0832,69.0501,69.0832,500.0
2019-07-05 09:40:00,83.44,83.44,82.79,82.82,1300.0,69.0832,69.0832,68.5451,68.5699,1300.0
2019-07-05 09:45:00,82.83,82.93,82.61,82.7,1100.0,68.5782,68.661,68.396,68.4705,1100.0
2019-07-05 09:50:00,82.77,82.91,82.5,82.5,1000.0,68.5285,68.6444,68.3049,68.3049,1000.0
2019-07-05 09:55:00,82.52,82.84,82.52,82.84,400.0,68.3215,68.5864,68.3215,68.5864,400.0
2019-07-05 10:00:00,82.73,82.79,82.69,82.79,400.0,68.4954,68.5451,68.4623,68.5451,400.0
2019-07-05 10:05:00,82.83,82.9,82.76,82.87,1800.0,68.5782,68.6361,68.5202,68.6113,1800.0
2019-07-05 10:10:00,82.79,82.84,82.74,82.74,939.0,68.5451,68.5864,68.5037,68.5037,939.0
2019-07-05 10:15:00,82.68,82.83,82.63,82.83,1412.0,68.454,68.5782,68.4126,68.5782,1412.0
2019-07-05 10:20:00,82.86,83.0,82.86,82.99,1988.0,68.603,68.7189,68.603,68.7106,1988.0
2019-07-05 10:25:00,83.07,83.23,83.06,83.06,1341.0,68.7769,68.9093,68.7686,68.7686,1341.0
2019-07-05 10:30:00,83.03,83.19,83.03,83.14,1447.0,68.7438,68.8762,68.7438,68.8348,1447.0
2019-07-05 10:35:00,83.15,83.19,83.15,83.17,1200.0,68.8431,68.8762,68.8431,68.8597,1200.0
2019-07-05 10:40:00,83.21,83.21,83.17,83.17,700.0,68.8928,68.8928,68.8597,68.8597,700.0
2019-07-05 10:45:00,83.18,83.26,83.18,83.26,943.0,68.8679,68.9342,68.8679,68.9342,943.0
2019-07-05 10:50:00,83.2,83.22,83.2,83.22,300.0,68.8845,68.9011,68.8845,68.9011,300.0
2019-07-05 10:55:00,83.19,83.22,83.19,83.22,400.0,68.8762,68.9011,68.8762,68.9011,400.0
2019-07-05 11:00:00,83.43,83.5,83.41,83.48,500.0,69.0749,69.1329,69.0584,69.1163,500.0
2019-07-05 11:05:00,83.48,83.48,83.46,83.46,200.0,69.1163,69.1163,69.0998,69.0998,200.0
2019-07-05 11:10:00,83.59,83.63,83.59,83.6,400.0,69.2074,69.2405,69.2074,69.2157,400.0
2019-07-05 11:15:00,83.63,83.66,83.63,83.64,600.0,69.2405,69.2654,69.2405,69.2488,600.0
2019-07-05 11:20:00,83.64,83.65,83.52,83.52,748.0,69.2488,69.2571,69.1494,69.1494,748.0
2019-07-05 11:25:00,83.41,83.57,83.41,83.57,500.0,69.0584,69.1908,69.0584,69.1908,500.0
2019-07-05 11:30:00,83.6,83.67,83.6,83.67,500.0,69.2157,69.2736,69.2157,69.2736,500.0
2019-07-05 11:35:00,83.7,83.7,83.68,83.68,200.0,69.2985,69.2985,69.2819,69.2819,200.0
2019-07-05 11:40:00,83.7,83.7,83.61,83.61,300.0,69.2985,69.2985,69.224,69.224,300.0
2019-07-05 11:45:00,83.61,83.61,83.61,83.61,0.0,69.224,69.224,69.224,69.224,0.0
2019-07-05 11:50:00,83.61,83.61,83.61,83.61,0.0,69.224,69.224,69.224,69.224,0.0
2019-07-05 11:55:00,83.72,83.72,83.72,83.72,100.0,69.315,69.315,69.315,69.315,100.0
2019-07-05 12:00:00,83.76,83.76,83.76,83.76,100.0,69.3482,69.3482,69.3482,69.3482,100.0
2019-07-05 12:05:00,83.87,83.87,83.87,83.87,100.0,69.4392,69.4392,69.4392,69.4392,100.0
2019-07-05 12:10:00,83.87,83.87,83.87,83.87,100.0,69.4392,69.4392,69.4392,69.4392,100.0
2019-07-05 12:15:00,83.9,83.91,83.89,83.91,400.0,69.4641,69.4723,69.4558,69.4723,400.0
2019-07-05 12:20:00,83.95,83.95,83.95,83.95,100.0,69.5055,69.5055,69.5055,69.5055,100.0
2019-07-05 12:25:00,83.98,83.98,83.98,83.98,100.0,69.5303,69.5303,69.5303,69.5303,100.0
2019-07-05 12:30:00,84.02,84.02,84.02,84.02,100.0,69.5634,69.5634,69.5634,69.5634,100.0
2019-07-05 12:35:00,84.02,84.02,84.02,84.02,0.0,69.5634,69.5634,69.5634,69.5634,0.0
2019-07-05 12:40:00,84.1,84.12,84.1,84.12,200.0,69.6297,69.6462,69.6297,69.6462,200.0
2019-07-05 12:45:00,84.12,84.12,84.12,84.12,0.0,69.6462,69.6462,69.6462,69.6462,0.0
2019-07-05 12:50:00,84.19,84.19,84.19,84.19,100.0,69.7042,69.7042,69.7042,69.7042,100.0
2019-07-05 12:55:00,84.29,84.29,84.27,84.27,400.0,69.787,69.787,69.7704,69.7704,400.0
2019-07-05 13:00:00,84.27,84.27,84.27,84.27,0.0,69.7704,69.7704,69.7704,69.7704,0.0
2019-07-05 13:05:00,84.04,84.04,84.04,84.04,100.0,69.58,69.58,69.58,69.58,100.0
2019-07-05 13:10:00,84.07,84.07,84.07,84.07,200.0,69.6048,69.6048,69.6048,69.6048,200.0
2019-07-05 13:15:00,84.07,84.07,84.07,84.07,0.0,69.6048,69.6048,69.6048,69.6048,0.0
2019-07-05 13:20:00,84.18,84.19,84.18,84.19,300.0,69.6959,69.7042,69.6959,69.7042,300.0
2019-07-05 13:25:00,84.19,84.19,84.19,84.19,0.0,69.7042,69.7042,69.7042,69.7042,0.0
2019-07-05 13:30:00,84.1,84.12,84.1,84.12,200.0,69.6297,69.6462,69.6297,69.6462,200.0
2019-07-05 13:35:00,84.12,84.12,84.12,84.12,0.0,69.6462,69.6462,69.6462,69.6462,0.0
2019-07-05 13:40:00,84.15,84.15,84.15,84.15,100.0,69.671,69.671,69.671,69.671,100.0
2019-07-05 13:45:00,84.19,84.24,84.19,84.24,200.0,69.7042,69.7456,69.7042,69.7456,200.0
2019-07-05 13:50:00,84.24,84.24,84.24,84.24,0.0,69.7456,69.7456,69.7456,69.7456,0.0
2019-07-05 13:55:00,84.25,84.25,84.25,84.25,100.0,69.7538,69.7538,69.7538,69.7538,100.0
2019-07-05 14:00:00,84.25,84.25,84.25,84.25,0.0,69.7538,69.7538,69.7538,69.7538,0.0
2019-07-05 14:05:00,84.19,84.34,84.19,84.3,800.0,69.7042,69.8284,69.7042,69.7952,800.0
2019-07-05 14:10:00,84.3,84.3,84.3,84.3,0.0,69.7952,69.7952,69.7952,69.7952,0.0
2019-07-05 14:15:00,84.25,84.31,84.25,84.31,300.0,69.7538,69.8035,69.7538,69.8035,300.0
2019-07-05 14:20:00,84.35,84.35,84.35,84.35,100.0,69.8366,69.8366,69.8366,69.8366,100.0
2019-07-05 14:25:00,84.3,84.3,84.3,84.3,100.0,69.7952,69.7952,69.7952,69.7952,100.0
2019-07-05 14:30:00,84.27,84.27,84.27,84.27,100.0,69.7704,69.7704,69.7704,69.7704,100.0
2019-07-05 14:35:00,84.45,84.49,84.45,84.46,600.0,69.9194,69.9525,69.9194,69.9277,600.0
2019-07-05 14:40:00,84.46,84.46,84.46,84.46,0.0,69.9277,69.9277,69.9277,69.9277,0.0
2019-07-05 14:45:00,84.38,84.38,84.3,84.3,200.0,69.8615,69.8615,69.7952,69.7952,200.0
2019-07-05 14:50:00,84.25,84.28,84.25,84.28,300.0,69.7538,69.7787,69.7538,69.7787,300.0
2019-07-05 14:55:00,84.29,84.36,84.29,84.34,700.0,69.787,69.8449,69.787,69.8284,700.0
2019-07-05 15:00:00,84.37,84.37,84.32,84.33,500.0,69.8532,69.8532,69.8118,69.8201,500.0
2019-07-05 15:05:00,84.34,84.34,84.34,84.34,100.0,69.8284,69.8284,69.8284,69.8284,100.0
2019-07-05 15:10:00,84.33,84.33,84.2,84.2,200.0,69.8201,69.8201,69.7124,69.7124,200.0
2019-07-05 15:15:00,84.16,84.16,84.05,84.05,600.0,69.6793,69.6793,69.5883,69.5883,600.0
2019-07-05 15:20:00,84.06,84.07,83.96,83.98,800.0,69.5965,69.6048,69.5137,69.5303,800.0
2019-07-05 15:25:00,83.96,83.99,83.9,83.99,900.0,69.5137,69.5386,69.4641,69.5386,900.0
2019-07-05 15:30:00,84.03,84.06,83.92,83.92,700.0,69.5717,69.5965,69.4806,69.4806,700.0
2019-07-05 15:35:00,83.93,84.05,83.93,84.03,800.0,69.4889,69.5883,69.4889,69.5717,800.0
2019-07-05 15:40:00,83.95,83.95,83.89,83.89,911.0,69.5055,69.5055,69.4558,69.4558,911.0
2019-07-05 15:45:00,83.86,83.92,83.85,83.9,900.0,69.4309,69.4806,69.4227,69.4641,900.0
2019-07-05 15:50:00,83.88,83.99,83.88,83.99,1400.0,69.4475,69.5386,69.4475,69.5386,1400.0
2019-07-05 15:55:00,83.96,84.09,83.96,84.08,3600.0,69.5137,69.6214,69.5137,69.6131,3600.0
2019-07-08 09:30:00,84.75,84.82,84.75,84.78,400.0,70.1678,70.2258,70.1678,70.1926,400.0
2019-07-08 09:35:00,84.81,84.81,84.67,84.67,200.0,70.2175,70.2175,70.1016,70.1016,200.0
2019-07-08 09:40:00,84.71,84.71,84.55,84.55,300.0,70.1347,70.1347,70.0022,70.0022,300.0
2019-07-08 09:45:00,84.73,84.73,84.64,84.64,300.0,70.1513,70.1513,70.0767,70.0767,300.0
2019-07-08 09:50:00,84.54,84.77,84.54,84.75,500.0,69.9939,70.1844,69.9939,70.1678,500.0
2019-07-08 09:55:00,84.71,84.75,84.45,84.45,700.0,70.1347,70.1678,69.9194,69.9194,700.0
2019-07-08 10:00:00,84.5,84.5,84.4,84.4,200.0,69.9608,69.9608,69.878,69.878,200.0
2019-07-08 10:05:00,84.35,84.36,84.35,84.36,200.0,69.8366,69.8449,69.8366,69.8449,200.0
2019-07-08 10:10:00,84.39,84.48,84.39,84.46,300.0,69.8698,69.9443,69.8698,69.9277,300.0
2019-07-08 10:15:00,84.6,84.63,84.6,84.6,300.0,70.0436,70.0685,70.0436,70.0436,300.0
2019-07-08 10:20:00,84.71,84.71,84.64,84.64,300.0,70.1347,70.1347,70.0767,70.0767,300.0
2019-07-08 10:25:00,84.71,84.73,84.71,84.73,400.0,70.1347,70.1513,70.1347,70.1513,400.0
2019-07-08 10:30:00,84.69,84.72,84.63,84.63,500.0,70.1181,70.143,70.0685,70.0685,500.0
2019-07-08 10:35:00,84.51,84.65,84.51,84.65,300.0,69.9691,70.085,69.9691,70.085,300.0
2019-07-08 10:40:00,84.63,84.63,84.62,84.62,200.0,70.0685,70.0685,70.0602,70.0602,200.0
2019-07-08 10:45:00,84.58,84.64,84.58,84.64,200.0,70.0271,70.0767,70.0271,70.0767,200.0
2019-07-08 10:50:00,84.59,84.59,84.59,84.59,200.0,70.0353,70.0353,70.0353,70.0353,200.0
2019-07-08 10:55:00,84.6,84.6,84.6,84.6,100.0,70.0436,70.0436,70.0436,70.0436,100.0
2019-07-08 11:00:00,84.6,84.6,84.6,84.6,100.0,70.0436,70.0436,70.0436,70.0436,100.0
2019-07-08 11:05:00,84.66,84.71,84.66,84.71,200.0,70.0933,70.1347,70.0933,70.1347,200.0
2019-07-08 11:10:00,84.65,84.65,84.65,84.65,100.0,70.085,70.085,70.085,70.085,100.0
2019-07-08 11:15:00,84.49,84.49,84.49,84.49,100.0,69.9525,69.9525,69.9525,69.9525,100.0
2019-07-08 11:20:00,84.49,84.49,84.49,84.49,0.0,69.9525,69.9525,69.9525,69.9525,0.0
2019-07-08 11:25:00,84.78,84.78,84.76,84.76,300.0,70.1926,70.1926,70.1761,70.1761,300.0
2019-07-08 11:30:00,84.77,84.77,84.66,84.66,300.0,70.1844,70.1844,70.0933,70.0933,300.0
2019-07-08 11:35:00,84.7,84.78,84.7,84.77,326.0,70.1264,70.1926,70.1264,70.1844,326.0
2019-07-08 11:40:00,84.75,84.8,84.75,84.77,300.0,70.1678,70.2092,70.1678,70.1844,300.0
2019-07-08 11:45:00,84.81,84.81,84.79,84.79,400.0,70.2175,70.2175,70.2009,70.2009,400.0
2019-07-08 11:50:00,84.8,84.8,84.8,84.8,100.0,70.2092,70.2092,70.2092,70.2092,100.0
2019-07-08 11:55:00,84.78,84.85,84.78,84.85,251.0,70.1926,70.2506,70.1926,70.2506,251.0
2019-07-08 12:00:00,84.86,84.91,84.86,84.91,400.0,70.2589,70.3003,70.2589,70.3003,400.0
2019-07-08 12:05:00,84.79,84.82,84.78,84.82,300.0,70.2009,70.2258,70.1926,70.2258,300.0
2019-07-08 12:10:00,84.85,84.85,84.85,84.85,600.0,70.2506,70.2506,70.2506,70.2506,600.0
2019-07-08 12:15:00,84.84,84.84,84.84,84.84,100.0,70.2423,70.2423,70.2423,70.2423,100.0
2019-07-08 12:20:00,84.83,84.84,84.83,84.84,200.0,70.234,70.2423,70.234,70.2423,200.0
2019-07-08 12:25:00,84.88,84.88,84.82,84.82,200.0,70.2754,70.2754,70.2258,70.2258,200.0
2019-07-08 12:30:00,84.82,84.82,84.82,84.82,0.0,70.2258,70.2258,70.2258,70.2258,0.0
2019-07-08 12:35:00,84.82,84.82,84.82,84.82,0.0,70.2258,70.2258,70.2258,70.2258,0.0
2019-07-08 12:40:00,84.88,84.88,84.87,84.87,300.0,70.2754,70.2754,70.2672,70.2672,300.0
2019-07-08 12:45:00,84.87,84.87,84.87,84.87,0.0,70.2672,70.2672,70.2672,70.2672,0.0
2019-07-08 12:50:00,84.87,84.87,84.87,84.87,0.0,70.2672,70.2672,70.2672,70.2672,0.0
2019-07-08 12:55:00,84.77,84.77,84.77,84.77,165.0,70.1844,70.1844,70.1844,70.1844,165.0
2019-07-08 13:00:00,84.84,84.84,84.84,84.84,100.0,70.2423,70.2423,70.2423,70.2423,100.0
2019-07-08 13:05:00,84.84,84.84,84.84,84.84,0.0,70.2423,70.2423,70.2423,70.2423,0.0
2019-07-08 13:10:00,84.86,84.89,84.86,84.87,500.0,70.2589,70.2837,70.2589,70.2672,500.0
2019-07-08 13:15:00,84.89,84.89,84.89,84.89,100.0,70.2837,70.2837,70.2837,70.2837,100.0
2019-07-08 13:20:00,85.0,85.0,84.99,84.99,310.0,70.3748,70.3748,70.3665,70.3665,310.0
2019-07-08 13:25:00,84.99,84.99,84.92,84.94,300.0,70.3665,70.3665,70.3086,70.3251,300.0
2019-07-08 13:30:00,85.0,85.0,84.98,84.98,200.0,70.3748,70.3748,70.3582,70.3582,200.0
2019-07-08 13:35:00,85.0,85.0,84.99,84.99,200.0,70.3748,70.3748,70.3665,70.3665,200.0
2019-07-08 13:40:00,84.99,84.99,84.99,84.99,200.0,70.3665,70.3665,70.3665,70.3665,200.0
2019-07-08 13:45:00,85.05,85.05,85.05,85.05,100.0,70.4162,70.4162,70.4162,70.4162,100.0
2019-07-08 13:50:00,85.17,85.17,85.16,85.16,200.0,70.5155,70.5155,70.5073,70.5073,200.0
2019-07-08 13:55:00,85.08,85.08,85.07,85.07,200.0,70.441,70.441,70.4328,70.4328,200.0
2019-07-08 14:00:00,85.07,85.07,85.07,85.07,0.0,70.4328,70.4328,70.4328,70.4328,0.0
2019-07-08 14:05:00,85.04,85.04,85.04,85.04,100.0,70.4079,70.4079,70.4079,70.4079,100.0
2019-07-08 14:10:00,85.06,85.06,85.01,85.01,200.0,70.4245,70.4245,70.3831,70.3831,200.0
2019-07-08 14:15:00,85.02,85.04,85.02,85.04,300.0,70.3914,70.4079,70.3914,70.4079,300.0
2019-07-08 14:20:00,85.07,85.07,85.07,85.07,166.0,70.4328,70.4328,70.4328,70.4328,166.0
2019-07-08 14:25:00,84.99,84.99,84.99,84.99,200.0,70.3665,70.3665,70.3665,70.3665,200.0
2019-07-08 14:30:00,85.15,85.15,85.13,85.13,200.0,70.499,70.499,70.4824,70.4824,200.0
2019-07-08 14:35:00,85.13,85.13,85.13,85.13,0.0,70.4824,70.4824,70.4824,70.4824,0.0
2019-07-08 14:40:00,85.03,85.03,85.01,85.01,200.0,70.3996,70.3996,70.3831,70.3831,200.0
2019-07-08 14:45:00,85.0,85.0,85.0,85.0,100.0,70.3748,70.3748,70.3748,70.3748,100.0
2019-07-08 14:50:00,85.03,85.04,85.03,85.04,200.0,70.3996,70.4079,70.3996,70.4079,200.0
2019-07-08 14:55:00,85.08,85.16,85.08,85.15,400.0,70.441,70.5073,70.441,70.499,400.0
2019-07-08 15:00:00,85.14,85.14,85.04,85.07,400.0,70.4907,70.4907,70.4079,70.4328,400.0
2019-07-08 15:05:00,85.05,85.05,85.05,85.05,100.0,70.4162,70.4162,70.4162,70.4162,100.0
2019-07-08 15:10:00,85.07,85.07,85.07,85.07,153.0,70.4328,70.4328,70.4328,70.4328,153.0
2019-07-08 15:15:00,85.2,85.2,85.18,85.18,200.0,70.5404,70.5404,70.5238,70.5238,200.0
2019-07-08 15:20:00,85.18,85.19,85.11,85.12,600.0,70.5238,70.5321,70.4659,70.4741,600.0
2019-07-08 15:25:00,85.04,85.04,85.0,85.0,400.0,70.4079,70.4079,70.3748,70.3748,400.0
2019-07-08 15:30:00,85.0,85.06,84.89,84.9,1700.0,70.3748,70.4245,70.2837,70.292,1700.0
2019-07-08 15:35:00,84.93,85.03,84.93,85.02,2643.0,70.3168,70.3996,70.3168,70.3914,2643.0
2019-07-08 15:40:00,85.07,85.13,85.07,85.1,1784.0,70.4328,70.4824,70.4328,70.4576,1784.0
2019-07-08 15:45:00,85.11,85.14,85.07,85.11,1500.0,70.4659,70.4907,70.4328,70.4659,1500.0
2019-07-08 15:50:00,85.13,85.24,85.13,85.24,2900.0,70.4824,70.5735,70.4824,70.5735,2900.0
2019-07-08 15:55:00,85.24,85.25,85.18,85.25,4146.0,70.5735,70.5818,70.5238,70.5818,4146.0
2019-07-09 09:30:00,85.52,85.52,85.52,85.52,100.0,70.8053,70.8053,70.8053,70.8053,100.0
2019-07-09 09:35:00,85.62,85.62,85.42,85.49,306.0,70.8881,70.8881,70.7225,70.7805,306.0
2019-07-09 09:40:00,85.45,85.45,85.44,85.44,492.0,70.7474,70.7474,70.7391,70.7391,492.0
2019-07-09 09:45:00,85.44,85.44,85.44,85.44,0.0,70.7391,70.7391,70.7391,70.7391,0.0
2019-07-09 09:50:00,85.02,85.02,85.02,85.02,100.0,70.3914,70.3914,70.3914,70.3914,100.0
2019-07-09 09:55:00,85.11,85.15,85.11,85.11,300.0,70.4659,70.499,70.4659,70.4659,300.0
2019-07-09 10:00:00,85.12,85.12,85.08,85.08,200.0,70.4741,70.4741,70.441,70.441,200.0
2019-07-09 10:05:00,85.1,85.24,85.1,85.16,700.0,70.4576,70.5735,70.4576,70.5073,700.0
2019-07-09 10:10:00,85.23,85.25,85.23,85.25,300.0,70.5652,70.5818,70.5652,70.5818,300.0
2019-07-09 10:15:00,85.29,85.29,85.29,85.29,104.0,70.6149,70.6149,70.6149,70.6149,104.0
2019-07-09 10:20:00,85.45,85.45,85.39,85.39,214.0,70.7474,70.7474,70.6977,70.6977,214.0
2019-07-09 10:25:00,85.31,85.31,85.27,85.27,300.0,70.6315,70.6315,70.5983,70.5983,300.0
2019-07-09 10:30:00,85.27,85.27,85.27,85.27,0.0,70.5983,70.5983,70.5983,70.5983,0.0
2019-07-09 10:35:00,85.29,85.34,85.29,85.34,411.0,70.6149,70.6563,70.6149,70.6563,411.0
2019-07-09 10:40:00,85.31,85.31,85.25,85.25,408.0,70.6315,70.6315,70.5818,70.5818,408.0
2019-07-09 10:45:00,85.34,85.34,85.26,85.29,615.0,70.6563,70.6563,70.5901,70.6149,615.0
2019-07-09 10:50:00,85.34,85.34,85.34,85.34,117.0,70.6563,70.6563,70.6563,70.6563,117.0
2019-07-09 10:55:00,85.41,85.41,85.34,85.34,602.0,70.7143,70.7143,70.6563,70.6563,602.0
2019-07-09 11:00:00,85.38,85.38,85.38,85.38,200.0,70.6894,70.6894,70.6894,70.6894,200.0
2019-07-09 11:05:00,85.36,85.39,85.34,85.34,916.0,70.6729,70.6977,70.6563,70.6563,916.0
2019-07-09 11:10:00,85.33,85.42,85.31,85.42,914.0,70.648,70.7225,70.6315,70.7225,914.0
2019-07-09 11:15:00,85.4,85.43,85.4,85.43,587.0,70.706,70.7308,70.706,70.7308,587.0
2019-07-09 11:20:00,85.47,85.52,85.47,85.47,813.0,70.7639,70.8053,70.7639,70.7639,813.0
2019-07-09 11:25:00,85.49,85.51,85.46,85.46,700.0,70.7805,70.797,70.7556,70.7556,700.0
2019-07-09 11:30:00,85.47,85.47,85.42,85.47,600.0,70.7639,70.7639,70.7225,70.7639,600.0
2019-07-09 11:35:00,85.43,85.48,85.43,85.44,400.0,70.7308,70.7722,70.7308,70.7391,400.0
2019-07-09 11:40:00,85.47,85.48,85.47,85.48,400.0,70.7639,70.7722,70.7639,70.7722,400.0
2019-07-09 11:45:00,85.49,85.49,85.4,85.42,581.0,70.7805,70.7805,70.706,70.7225,581.0
2019-07-09 11:50:00,85.48,85.48,85.48,85.48,200.0,70.7722,70.7722,70.7722,70.7722,200.0
2019-07-09 11:55:00,85.57,85.59,85.56,85.59,300.0,70.8467,70.8633,70.8384,70.8633,300.0
2019-07-09 12:00:00,85.58,85.58,85.58,85.58,200.0,70.855,70.855,70.855,70.855,200.0
2019-07-09 12:05:00,85.52,85.52,85.51,85.51,200.0,70.8053,70.8053,70.797,70.797,200.0
2019-07-09 12:10:00,85.47,85.47,85.47,85.47,100.0,70.7639,70.7639,70.7639,70.7639,100.0
2019-07-09 12:15:00,85.5,85.57,85.5,85.57,681.0,70.7888,70.8467,70.7888,70.8467,681.0
2019-07-09 12:20:00,85.55,85.55,85.55,85.55,100.0,70.8302,70.8302,70.8302,70.8302,100.0
2019-07-09 12:25:00,85.52,85.52,85.52,85.52,100.0,70.8053,70.8053,70.8053,70.8053,100.0
2019-07-09 12:30:00,85.54,85.58,85.54,85.57,300.0,70.8219,70.855,70.8219,70.8467,300.0
2019-07-09 12:35:00,85.51,85.55,85.51,85.55,200.0,70.797,70.8302,70.797,70.8302,200.0
2019-07-09 12:40:00,85.54,85.6,85.54,85.6,300.0,70.8219,70.8716,70.8219,70.8716,300.0
2019-07-09 12:45:00,85.7,85.7,85.7,85.7,100.0,70.9544,70.9544,70.9544,70.9544,100.0
2019-07-09 12:50:00,85.76,85.76,85.76,85.76,200.0,71.004,71.004,71.004,71.004,200.0
2019-07-09 12:55:00,85.78,85.78,85.72,85.72,200.0,71.0206,71.0206,70.9709,70.9709,200.0
2019-07-09 13:00:00,85.63,85.67,85.63,85.67,200.0,70.8964,70.9295,70.8964,70.9295,200.0
2019-07-09 13:05:00,85.7,85.7,85.69,85.69,300.0,70.9544,70.9544,70.9461,70.9461,300.0
2019-07-09 13:10:00,85.73,85.73,85.72,85.72,200.0,70.9792,70.9792,70.9709,70.9709,200.0
2019-07-09 13:15:00,85.71,85.72,85.7,85.72,300.0,70.9626,70.9709,70.9544,70.9709,300.0
2019-07-09 13:20:00,85.72,85.73,85.72,85.73,400.0,70.9709,70.9792,70.9709,70.9792,400.0
2019-07-09 13:25:00,85.73,85.78,85.73,85.76,300.0,70.9792,71.0206,70.9792,71.004,300.0
2019-07-09 13:30:00,85.75,85.75,85.73,85.75,564.0,70.9957,70.9957,70.9792,70.9957,564.0
2019-07-09 13:35:00,85.8,85.8,85.8,85.8,100.0,71.0371,71.0371,71.0371,71.0371,100.0
2019-07-09 13:40:00,85.81,85.81,85.74,85.75,500.0,71.0454,71.0454,70.9875,70.9957,500.0
2019-07-09 13:45:00,85.79,85.79,85.78,85.79,300.0,71.0289,71.0289,71.0206,71.0289,300.0
2019-07-09 13:50:00,85.78,85.8,85.78,85.8,500.0,71.0206,71.0371,71.0206,71.0371,500.0
2019-07-09 13:55:00,85.78,85.79,85.78,85.78,400.0,71.0206,71.0289,71.0206,71.0206,400.0
2019-07-09 14:00:00,85.8,85.8,85.75,85.76,500.0,71.0371,71.0371,70.9957,71.004,500.0
2019-07-09 14:05:00,85.8,85.82,85.78,85.82,500.0,71.0371,71.0537,71.0206,71.0537,500.0
2019-07-09 14:10:00,85.87,85.87,85.87,85.87,100.0,71.0951,71.0951,71.0951,71.0951,100.0
2019-07-09 14:15:00,85.87,85.87,85.87,85.87,200.0,71.0951,71.0951,71.0951,71.0951,200.0
2019-07-09 14:20:00,85.91,85.98,85.91,85.98,500.0,71.1282,71.1862,71.1282,71.1862,500.0
2019-07-09 14:25:00,85.95,85.95,85.93,85.94,500.0,71.1613,71.1613,71.1448,71.1531,500.0
2019-07-09 14:30:00,85.96,85.96,85.95,85.95,412.0,71.1696,71.1696,71.1613,71.1613,412.0
2019-07-09 14:35:00,85.92,85.96,85.92,85.96,300.0,71.1365,71.1696,71.1365,71.1696,300.0
2019-07-09 14:40:00,85.97,85.97,85.91,85.91,761.0,71.1779,71.1779,71.1282,71.1282,761.0
2019-07-09 14:45:00,85.93,85.95,85.93,85.94,600.0,71.1448,71.1613,71.1448,71.1531,600.0
2019-07-09 14:50:00,85.89,85.89,85.89,85.89,100.0,71.1117,71.1117,71.1117,71.1117,100.0
2019-07-09 14:55:00,85.94,85.96,85.94,85.95,300.0,71.1531,71.1696,71.1531,71.1613,300.0
2019-07-09 15:00:00,85.96,85.96,85.94,85.94,200.0,71.1696,71.1696,71.1531,71.1531,200.0
2019-07-09 15:05:00,85.95,85.96,85.94,85.94,500.0,71.1613,71.1696,71.1531,71.1531,500.0
2019-07-09 15:10:00,85.92,85.98,85.92,85.98,1200.0,71.1365,71.1862,71.1365,71.1862,1200.0
2019-07-09 15:15:00,86.0,86.06,86.0,86.02,500.0,71.2027,71.2524,71.2027,71.2193,500.0
2019-07-09 15:20:00,86.02,86.02,85.94,85.99,893.0,71.2193,71.2193,71.1531,71.1945,893.0
2019-07-09 15:25:00,85.93,86.01,85.93,86.01,500.0,71.1448,71.211,71.1448,71.211,500.0
2019-07-09 15:30:00,86.01,86.01,85.97,85.97,1400.0,71.211,71.211,71.1779,71.1779,1400.0
2019-07-09 15:35:00,85.97,86.0,85.97,86.0,2200.0,71.1779,71.2027,71.1779,71.2027,2200.0
2019-07-09 15:40:00,86.0,86.02,86.0,86.01,1400.0,71.2027,71.2193,71.2027,71.211,1400.0
2019-07-09 15:45:00,86.0,86.11,85.98,86.1,2700.0,71.2027,71.2938,71.1862,71.2855,2700.0
2019-07-09 15:50:00,86.09,86.25,86.09,86.23,3424.0,71.2772,71.4097,71.2772,71.3932,3424.0
2019-07-09 15:55:00,86.24,86.24,86.11,86.11,5882.0,71.4014,71.4014,71.2938,71.2938,5882.0
2019-07-10 09:30:00,86.23,86.23,86.09,86.09,500.0,71.3932,71.3932,71.2772,71.2772,500.0
2019-07-10 09:35:00,85.97,86.19,85.95,86.19,300.0,71.1779,71.36,71.1613,71.36,300.0
2019-07-10 09:40:00,86.28,86.28,86.28,86.28,100.0,71.4346,71.4346,71.4346,71.4346,100.0
2019-07-10 09:45:00,86.07,86.07,86.07,86.07,100.0,71.2607,71.2607,71.2607,71.2607,100.0
2019-07-10 09:50:00,86.03,86.14,85.99,86.14,1000.0,71.2276,71.3186,71.1945,71.3186,1000.0
2019-07-10 09:55:00,86.1,86.12,86.1,86.11,400.0,71.2855,71.3021,71.2855,71.2938,400.0
2019-07-10 10:00:00,86.17,86.17,86.12,86.12,400.0,71.3435,71.3435,71.3021,71.3021,400.0
2019-07-10 10:05:00,86.2,86.34,86.2,86.25,900.0,71.3683,71.4842,71.3683,71.4097,900.0
2019-07-10 10:10:00,86.25,86.25,86.05,86.05,800.0,71.4097,71.4097,71.2441,71.2441,800.0
2019-07-10 10:15:00,86.11,86.11,85.93,86.02,1000.0,71.2938,71.2938,71.1448,71.2193,1000.0
2019-07-10 10:20:00,86.03,86.03,86.0,86.0,1392.0,71.2276,71.2276,71.2027,71.2027,1392.0
2019-07-10 10:25:00,86.15,86.15,86.14,86.15,500.0,71.3269,71.3269,71.3186,71.3269,500.0
2019-07-10 10:30:00,86.09,86.09,86.06,86.06,200.0,71.2772,71.2772,71.2524,71.2524,200.0
2019-07-10 10:35:00,85.98,86.2,85.98,86.2,700.0,71.1862,71.3683,71.1862,71.3683,700.0
2019-07-10 10:40:00,86.22,86.24,86.1,86.22,1200.0,71.3849,71.4014,71.2855,71.3849,1200.0
2019-07-10 10:45:00,86.29,86.39,86.29,86.31,3700.0,71.4428,71.5256,71.4428,71.4594,3700.0
2019-07-10 10:50:00,86.32,86.42,86.32,86.42,828.0,71.4677,71.5505,71.4677,71.5505,828.0
2019-07-10 10:55:00,86.45,86.58,86.42,86.58,5036.0,71.5753,71.6829,71.5505,71.6829,5036.0
2019-07-10 11:00:00,86.58,86.58,86.42,86.42,300.0,71.6829,71.6829,71.5505,71.5505,300.0
2019-07-10 11:05:00,86.35,86.35,86.25,86.27,900.0,71.4925,71.4925,71.4097,71.4263,900.0
2019-07-10 11:10:00,86.25,86.31,86.25,86.25,300.0,71.4097,71.4594,71.4097,71.4097,300.0
2019-07-10 11:15:00,86.23,86.23,86.15,86.15,300.0,71.3932,71.3932,71.3269,71.3269,300.0
2019-07-10 11:20:00,86.19,86.27,86.19,86.27,500.0,71.36,71.4263,71.36,71.4263,500.0
2019-07-10 11:25:00,86.3,86.36,86.3,86.36,300.0,71.4511,71.5008,71.4511,71.5008,300.0
2019-07-10 11:30:00,86.38,86.45,86.36,86.45,400.0,71.5174,71.5753,71.5008,71.5753,400.0
2019-07-10 11:35:00,86.48,86.48,86.44,86.48,1200.0,71.6001,71.6001,71.567,71.6001,1200.0
2019-07-10 11:40:00,86.48,86.49,86.43,86.44,1681.0,71.6001,71.6084,71.5587,71.567,1681.0
2019-07-10 11:45:00,86.46,86.57,86.46,86.51,750.0,71.5836,71.6747,71.5836,71.625,750.0
2019-07-10 11:50:00,86.52,86.6,86.52,86.6,300.0,71.6333,71.6995,71.6333,71.6995,300.0
2019-07-10 11:55:00,86.61,86.61,86.5,86.56,700.0,71.7078,71.7078,71.6167,71.6664,700.0
2019-07-10 12:00:00,86.51,86.55,86.51,86.55,500.0,71.625,71.6581,71.625,71.6581,500.0
2019-07-10 12:05:00,86.57,86.61,86.5,86.5,1600.0,71.6747,71.7078,71.6167,71.6167,1600.0
2019-07-10 12:10:00,86.49,86.49,86.4,86.41,600.0,71.6084,71.6084,71.5339,71.5422,600.0
2019-07-10 12:15:00,86.41,86.42,86.39,86.39,600.0,71.5422,71.5505,71.5256,71.5256,600.0
2019-07-10 12:20:00,86.42,86.43,86.42,86.43,200.0,71.5505,71.5587,71.5505,71.5587,200.0
2019-07-10 12:25:00,86.45,86.45,86.42,86.42,700.0,71.5753,71.5753,71.5505,71.5505,700.0
2019-07-10 12:30:00,86.43,86.44,86.38,86.39,700.0,71.5587,71.567,71.5174,71.5256,700.0
2019-07-10 12:35:00,86.47,86.53,86.47,86.53,300.0,71.5919,71.6415,71.5919,71.6415,300.0
2019-07-10 12:40:00,86.54,86.59,86.54,86.59,400.0,71.6498,71.6912,71.6498,71.6912,400.0
2019-07-10 12:45:00,86.59,86.63,86.59,86.63,500.0,71.6912,71.7243,71.6912,71.7243,500.0
2019-07-10 12:50:00,86.65,86.65,86.62,86.65,2272.0,71.7409,71.7409,71.7161,71.7409,2272.0
2019-07-10 12:55:00,86.79,86.83,86.79,86.83,300.0,71.8568,71.8899,71.8568,71.8899,300.0
2019-07-10 13:00:00,86.84,86.85,86.75,86.75,800.0,71.8982,71.9065,71.8237,71.8237,800.0
2019-07-10 13:05:00,86.71,86.71,86.7,86.7,500.0,71.7906,71.7906,71.7823,71.7823,500.0
2019-07-10 13:10:00,86.77,86.81,86.73,86.79,6416.0,71.8402,71.8734,71.8071,71.8568,6416.0
2019-07-10 13:15:00,86.77,86.81,86.77,86.78,800.0,71.8402,71.8734,71.8402,71.8485,800.0
2019-07-10 13:20:00,86.77,86.85,86.77,86.82,2719.0,71.8402,71.9065,71.8402,71.8816,2719.0
2019-07-10 13:25:00,86.78,86.78,86.68,86.69,500.0,71.8485,71.8485,71.7657,71.774,500.0
2019-07-10 13:30:00,86.71,86.71,86.71,86.71,100.0,71.7906,71.7906,71.7906,71.7906,100.0
2019-07-10 13:35:00,86.61,86.65,86.61,86.65,200.0,71.7078,71.7409,71.7078,71.7409,200.0
2019-07-10 13:40:00,86.67,86.67,86.65,86.65,300.0,71.7575,71.7575,71.7409,71.7409,300.0
2019-07-10 13:45:00,86.64,86.64,86.64,86.64,100.0,71.7326,71.7326,71.7326,71.7326,100.0
2019-07-10 13:50:00,86.61,86.61,86.61,86.61,100.0,71.7078,71.7078,71.7078,71.7078,100.0
2019-07-10 13:55:00,86.62,86.64,86.62,86.64,209.0,71.7161,71.7326,71.7161,71.7326,209.0
2019-07-10 14:00:00,86.64,86.72,86.64,86.69,706.0,71.7326,71.7989,71.7326,71.774,706.0
2019-07-10 14:05:00,86.69,86.69,86.63,86.65,600.0,71.774,71.774,71.7243,71.7409,600.0
2019-07-10 14:10:00,86.64,86.64,86.58,86.61,1454.0,71.7326,71.7326,71.6829,71.7078,1454.0
2019-07-10 14:15:00,86.58,86.62,86.58,86.62,1143.0,71.6829,71.7161,71.6829,71.7161,1143.0
2019-07-10 14:20:00,86.62,86.62,86.6,86.62,1306.0,71.7161,71.7161,71.6995,71.7161,1306.0
2019-07-10 14:25:00,86.6,86.6,86.55,86.57,1300.0,71.6995,71.6995,71.6581,71.6747,1300.0
2019-07-10 14:30:00,86.55,86.57,86.55,86.57,600.0,71.6581,71.6747,71.6581,71.6747,600.0
2019-07-10 14:35:00,86.58,86.58,86.41,86.41,7445.0,71.6829,71.6829,71.5422,71.5422,7445.0
2019-07-10 14:40:00,86.43,86.45,86.43,86.44,700.0,71.5587,71.5753,71.5587,71.567,700.0
2019-07-10 14:45:00,86.38,86.43,86.36,86.43,1560.0,71.5174,71.5587,71.5008,71.5587,1560.0
2019-07-10 14:50:00,86.5,86.51,86.49,86.5,600.0,71.6167,71.625,71.6084,71.6167,600.0
2019-07-10 14:55:00,86.52,86.55,86.48,86.55,800.0,71.6333,71.6581,71.6001,71.6581,800.0
2019-07-10 15:00:00,86.53,86.53,86.46,86.46,600.0,71.6415,71.6415,71.5836,71.5836,600.0
2019-07-10 15:05:00,86.47,86.5,86.47,86.49,800.0,71.5919,71.6167,71.5919,71.6084,800.0
2019-07-10 15:10:00,86.5,86.53,86.49,86.49,2500.0,71.6167,71.6415,71.6084,71.6084,2500.0
2019-07-10 15:15:00,86.5,86.5,86.44,86.44,1280.0,71.6167,71.6167,71.567,71.567,1280.0
2019-07-10 15:20:00,86.42,86.47,86.42,86.45,2068.0,71.5505,71.5919,71.5505,71.5753,2068.0
2019-07-10 15:25:00,86.5,86.53,86.49,86.49,1900.0,71.6167,71.6415,71.6084,71.6084,1900.0
2019-07-10 15:30:00,86.48,86.54,86.45,86.54,1889.0,71.6001,71.6498,71.5753,71.6498,1889.0
2019-07-10 15:35:00,86.62,86.78,86.62,86.7,3398.0,71.7161,71.8485,71.7161,71.7823,3398.0
2019-07-10 15:40:00,86.72,86.79,86.7,86.75,2110.0,71.7989,71.8568,71.7823,71.8237,2110.0
2019-07-10 15:45:00,86.74,86.8,86.72,86.72,2217.0,71.8154,71.8651,71.7989,71.7989,2217.0
2019-07-10 15:50:00,86.73,86.89,86.73,86.89,5000.0,71.8071,71.9396,71.8071,71.9396,5000.0
2019-07-10 15:55:00,86.89,86.9,86.63,86.71,5040.0,71.9396,71.9479,71.7243,71.7906,5040.0
2019-07-11 09:30:00,86.54,86.54,86.14,86.14,200.0,71.6498,71.6498,71.3186,71.3186,200.0
2019-07-11 09:35:00,86.37,86.38,86.37,86.38,200.0,71.5091,71.5174,71.5091,71.5174,200.0
2019-07-11 09:40:00,86.29,86.29,86.18,86.18,6300.0,71.4428,71.4428,71.3518,71.3518,6300.0
2019-07-11 09:45:00,86.36,86.36,86.3,86.3,200.0,71.5008,71.5008,71.4511,71.4511,200.0
2019-07-11 09:50:00,86.4,86.42,86.4,86.41,500.0,71.5339,71.5505,71.5339,71.5422,500.0
2019-07-11 09:55:00,86.48,86.48,86.41,86.41,400.0,71.6001,71.6001,71.5422,71.5422,400.0
2019-07-11 10:00:00,86.29,86.38,86.29,86.35,1500.0,71.4428,71.5174,71.4428,71.4925,1500.0
2019-07-11 10:05:00,86.35,86.35,86.35,86.35,100.0,71.4925,71.4925,71.4925,71.4925,100.0
2019-07-11 10:10:00,86.4,86.47,86.4,86.44,610.0,71.5339,71.5919,71.5339,71.567,610.0
2019-07-11 10:15:00,86.32,86.32,86.18,86.25,10604.0,71.4677,71.4677,71.3518,71.4097,10604.0
2019-07-11 10:20:00,86.22,86.22,86.17,86.2,721.0,71.3849,71.3849,71.3435,71.3683,721.0
2019-07-11 10:25:00,86.28,86.33,86.15,86.15,6834.0,71.4346,71.476,71.3269,71.3269,6834.0
2019-07-11 10:30:00,86.15,86.16,85.97,86.06,11495.0,71.3269,71.3352,71.1779,71.2524,11495.0
2019-07-11 10:35:00,85.99,86.0,85.92,85.93,900.0,71.1945,71.2027,71.1365,71.1448,900.0
2019-07-11 10:40:00,85.89,85.89,85.84,85.89,1000.0,71.1117,71.1117,71.0703,71.1117,1000.0
2019-07-11 10:45:00,85.79,85.9,85.79,85.85,938.0,71.0289,71.1199,71.0289,71.0785,938.0
2019-07-11 10:50:00,85.86,85.9,85.84,85.89,3205.0,71.0868,71.1199,71.0703,71.1117,3205.0
2019-07-11 10:55:00,85.85,85.87,85.77,85.87,4231.0,71.0785,71.0951,71.0123,71.0951,4231.0
2019-07-11 11:00:00,85.87,85.91,85.75,85.75,3475.0,71.0951,71.1282,70.9957,70.9957,3475.0
2019-07-11 11:05:00,85.8,85.93,85.8,85.92,2200.0,71.0371,71.1448,71.0371,71.1365,2200.0
2019-07-11 11:10:00,85.89,85.89,85.83,85.85,1300.0,71.1117,71.1117,71.062,71.0785,1300.0
2019-07-11 11:15:00,85.91,85.97,85.88,85.97,13000.0,71.1282,71.1779,71.1034,71.1779,13000.0
2019-07-11 11:20:00,85.91,85.95,85.91,85.95,1700.0,71.1282,71.1613,71.1282,71.1613,1700.0
2019-07-11 11:25:00,85.86,85.86,85.77,85.78,600.0,71.0868,71.0868,71.0123,71.0206,600.0
2019-07-11 11:30:00,85.78,85.83,85.74,85.78,1429.0,71.0206,71.062,70.9875,71.0206,1429.0
2019-07-11 11:35:00,85.8,85.87,85.8,85.87,672.0,71.0371,71.0951,71.0371,71.0951,672.0
2019-07-11 11:40:00,85.82,85.82,85.71,85.71,5222.0,71.0537,71.0537,70.9626,70.9626,5222.0
2019-07-11 11:45:00,85.56,85.63,85.54,85.63,1679.0,70.8384,70.8964,70.8219,70.8964,1679.0
2019-07-11 11:50:00,85.63,85.63,85.52,85.59,1550.0,70.8964,70.8964,70.8053,70.8633,1550.0
2019-07-11 11:55:00,85.56,85.58,85.51,85.51,900.0,70.8384,70.855,70.797,70.797,900.0
2019-07-11 12:00:00,85.5,85.63,85.5,85.63,1400.0,70.7888,70.8964,70.7888,70.8964,1400.0
2019-07-11 12:05:00,85.67,85.67,85.64,85.64,600.0,70.9295,70.9295,70.9047,70.9047,600.0
2019-07-11 12:10:00,85.53,85.61,85.52,85.6,1582.0,70.8136,70.8798,70.8053,70.8716,1582.0
2019-07-11 12:15:00,85.61,85.67,85.61,85.65,800.0,70.8798,70.9295,70.8798,70.913,800.0
2019-07-11 12:20:00,85.51,85.59,85.51,85.59,400.0,70.797,70.8633,70.797,70.8633,400.0
2019-07-11 12:25:00,85.56,85.56,85.49,85.49,800.0,70.8384,70.8384,70.7805,70.7805,800.0
2019-07-11 12:30:00,85.49,85.49,85.43,85.43,1000.0,70.7805,70.7805,70.7308,70.7308,1000.0
2019-07-11 12:35:00,85.47,85.49,85.47,85.48,400.0,70.7639,70.7805,70.7639,70.7722,400.0
2019-07-11 12:40:00,85.46,85.46,85.43,85.43,300.0,70.7556,70.7556,70.7308,70.7308,300.0
2019-07-11 12:45:00,85.42,85.42,85.37,85.38,500.0,70.7225,70.7225,70.6811,70.6894,500.0
2019-07-11 12:50:00,85.31,85.31,85.3,85.31,400.0,70.6315,70.6315,70.6232,70.6315,400.0
2019-07-11 12:55:00,85.31,85.31,85.31,85.31,0.0,70.6315,70.6315,70.6315,70.6315,0.0
2019-07-11 13:00:00,85.31,85.31,85.08,85.1,500.0,70.6315,70.6315,70.441,70.4576,500.0
2019-07-11 13:05:00,85.12,85.12,85.11,85.11,200.0,70.4741,70.4741,70.4659,70.4659,200.0
2019-07-11 13:10:00,85.13,85.13,85.13,85.13,200.0,70.4824,70.4824,70.4824,70.4824,200.0
2019-07-11 13:15:00,85.25,85.25,85.21,85.21,5452.0,70.5818,70.5818,70.5487,70.5487,5452.0
2019-07-11 13:20:00,85.21,85.21,85.21,85.21,0.0,70.5487,70.5487,70.5487,70.5487,0.0
2019-07-11 13:25:00,85.17,85.18,85.14,85.14,415.0,70.5155,70.5238,70.4907,70.4907,415.0
2019-07-11 13:30:00,85.11,85.11,84.96,85.03,500.0,70.4659,70.4659,70.3417,70.3996,500.0
2019-07-11 13:35:00,85.08,85.08,85.02,85.04,600.0,70.441,70.441,70.3914,70.4079,600.0
2019-07-11 13:40:00,85.12,85.12,85.09,85.09,300.0,70.4741,70.4741,70.4493,70.4493,300.0
2019-07-11 13:45:00,84.98,85.0,84.98,85.0,200.0,70.3582,70.3748,70.3582,70.3748,200.0
2019-07-11 13:50:00,85.12,85.15,85.12,85.15,200.0,70.4741,70.499,70.4741,70.499,200.0
2019-07-11 13:55:00,85.15,85.15,85.15,85.15,100.0,70.499,70.499,70.499,70.499,100.0
2019-07-11 14:00:00,85.15,85.15,85.15,85.15,0.0,70.499,70.499,70.499,70.499,0.0
2019-07-11 14:05:00,85.12,85.12,85.12,85.12,100.0,70.4741,70.4741,70.4741,70.4741,100.0
2019-07-11 14:10:00,85.15,85.15,85.14,85.14,200.0,70.499,70.499,70.4907,70.4907,200.0
2019-07-11 14:15:00,85.03,85.03,85.03,85.03,200.0,70.3996,70.3996,70.3996,70.3996,200.0
2019-07-11 14:20:00,85.03,85.05,84.99,85.04,400.0,70.3996,70.4162,70.3665,70.4079,400.0
2019-07-11 14:25:00,85.03,85.08,85.02,85.08,900.0,70.3996,70.441,70.3914,70.441,900.0
2019-07-11 14:30:00,85.07,85.17,85.07,85.17,400.0,70.4328,70.5155,70.4328,70.5155,400.0
2019-07-11 14:35:00,85.17,85.17,85.17,85.17,0.0,70.5155,70.5155,70.5155,70.5155,0.0
2019-07-11 14:40:00,85.25,85.25,85.25,85.25,113.0,70.5818,70.5818,70.5818,70.5818,113.0
2019-07-11 14:45:00,85.32,85.32,85.3,85.3,200.0,70.6397,70.6397,70.6232,70.6232,200.0
2019-07-11 14:50:00,85.29,85.29,85.29,85.29,100.0,70.6149,70.6149,70.6149,70.6149,100.0
2019-07-11 14:55:00,85.29,85.29,85.28,85.28,200.0,70.6149,70.6149,70.6066,70.6066,200.0
2019-07-11 15:00:00,85.28,85.28,85.28,85.28,0.0,70.6066,70.6066,70.6066,70.6066,0.0
2019-07-11 15:05:00,85.2,85.35,85.2,85.35,1200.0,70.5404,70.6646,70.5404,70.6646,1200.0
2019-07-11 15:10:00,85.28,85.28,85.21,85.21,300.0,70.6066,70.6066,70.5487,70.5487,300.0
2019-07-11 15:15:00,85.27,85.3,85.25,85.25,300.0,70.5983,70.6232,70.5818,70.5818,300.0
2019-07-11 15:20:00,85.23,85.25,85.19,85.19,600.0,70.5652,70.5818,70.5321,70.5321,600.0
2019-07-11 15:25:00,85.17,85.2,85.17,85.2,500.0,70.5155,70.5404,70.5155,70.5404,500.0
2019-07-11 15:30:00,85.29,85.3,85.19,85.24,600.0,70.6149,70.6232,70.5321,70.5735,600.0
2019-07-11 15:35:00,85.24,85.37,85.22,85.22,1800.0,70.5735,70.6811,70.5569,70.5569,1800.0
2019-07-11 15:40:00,85.22,85.25,85.14,85.25,2350.0,70.5569,70.5818,70.4907,70.5818,2350.0
2019-07-11 15:45:00,85.25,85.28,85.2,85.25,1400.0,70.5818,70.6066,70.5404,70.5818,1400.0
2019-07-11 15:50:00,85.26,85.26,85.17,85.22,3418.0,70.5901,70.5901,70.5155,70.5569,3418.0
2019-07-11 15:55:00,85.19,85.2,85.1,85.11,6102.0,70.5321,70.5404,70.4576,70.4659,6102.0
2019-07-12 09:30:00,85.08,85.08,84.91,84.91,6500.0,70.441,70.441,70.3003,70.3003,6500.0
2019-07-12 09:35:00,84.82,84.9,84.66,84.76,3200.0,70.2258,70.292,70.0933,70.1761,3200.0
2019-07-12 09:40:00,84.74,84.86,84.72,84.86,1000.0,70.1595,70.2589,70.143,70.2589,1000.0
2019-07-12 09:45:00,85.02,85.02,84.93,84.93,400.0,70.3914,70.3914,70.3168,70.3168,400.0
2019-07-12 09:50:00,84.86,84.93,84.83,84.93,900.0,70.2589,70.3168,70.234,70.3168,900.0
2019-07-12 09:55:00,84.84,84.84,84.78,84.8,400.0,70.2423,70.2423,70.1926,70.2092,400.0
2019-07-12 10:00:00,84.87,84.87,84.73,84.73,600.0,70.2672,70.2672,70.1513,70.1513,600.0
2019-07-12 10:05:00,84.69,84.84,84.69,84.83,900.0,70.1181,70.2423,70.1181,70.234,900.0
2019-07-12 10:10:00,84.89,84.89,84.71,84.72,700.0,70.2837,70.2837,70.1347,70.143,700.0
2019-07-12 10:15:00,84.79,84.81,84.79,84.79,500.0,70.2009,70.2175,70.2009,70.2009,500.0
2019-07-12 10:20:00,84.87,84.87,84.76,84.78,500.0,70.2672,70.2672,70.1761,70.1926,500.0
2019-07-12 10:25:00,84.69,84.69,84.64,84.64,297.0,70.1181,70.1181,70.0767,70.0767,297.0
2019-07-12 10:30:00,84.62,84.62,84.5,84.52,600.0,70.0602,70.0602,69.9608,69.9774,600.0
2019-07-12 10:35:00,84.49,84.49,84.44,84.44,605.0,69.9525,69.9525,69.9111,69.9111,605.0
2019-07-12 10:40:00,84.5,84.5,84.5,84.5,100.0,69.9608,69.9608,69.9608,69.9608,100.0
2019-07-12 10:45:00,84.6,84.61,84.6,84.61,200.0,70.0436,70.0519,70.0436,70.0519,200.0
2019-07-12 10:50:00,84.65,84.66,84.65,84.66,400.0,70.085,70.0933,70.085,70.0933,400.0
2019-07-12 10:55:00,84.55,84.57,84.53,84.57,316.0,70.0022,70.0188,69.9857,70.0188,316.0
2019-07-12 11:00:00,84.61,84.61,84.59,84.59,200.0,70.0519,70.0519,70.0353,70.0353,200.0
2019-07-12 11:05:00,84.63,84.63,84.63,84.63,100.0,70.0685,70.0685,70.0685,70.0685,100.0
2019-07-12 11:10:00,84.79,84.86,84.79,84.86,686.0,70.2009,70.2589,70.2009,70.2589,686.0
2019-07-12 11:15:00,84.86,84.9,84.8,84.85,700.0,70.2589,70.292,70.2092,70.2506,700.0
2019-07-12 11:20:00,84.87,84.9,84.87,84.9,251.0,70.2672,70.292,70.2672,70.292,251.0
2019-07-12 11:25:00,84.99,84.99,84.99,84.99,558.0,70.3665,70.3665,70.3665,70.3665,558.0
2019-07-12 11:30:00,84.94,84.94,84.94,84.94,100.0,70.3251,70.3251,70.3251,70.3251,100.0
2019-07-12 11:35:00,84.9,84.93,84.9,84.93,300.0,70.292,70.3168,70.292,70.3168,300.0
2019-07-12 11:40:00,84.96,84.96,84.9,84.9,200.0,70.3417,70.3417,70.292,70.292,200.0
2019-07-12 11:45:00,84.98,84.98,84.92,84.92,300.0,70.3582,70.3582,70.3086,70.3086,300.0
2019-07-12 11:50:00,84.88,85.03,84.88,85.03,600.0,70.2754,70.3996,70.2754,70.3996,600.0
2019-07-12 11:55:00,84.98,84.98,84.92,84.93,600.0,70.3582,70.3582,70.3086,70.3168,600.0
2019-07-12 12:00:00,84.94,84.94,84.75,84.75,700.0,70.3251,70.3251,70.1678,70.1678,700.0
2019-07-12 12:05:00,84.71,84.71,84.56,84.56,867.0,70.1347,70.1347,70.0105,70.0105,867.0
2019-07-12 12:10:00,84.53,84.54,84.53,84.54,400.0,69.9857,69.9939,69.9857,69.9939,400.0
2019-07-12 12:15:00,84.57,84.57,84.55,84.55,498.0,70.0188,70.0188,70.0022,70.0022,498.0
2019-07-12 12:20:00,84.54,84.6,84.54,84.57,1400.0,69.9939,70.0436,69.9939,70.0188,1400.0
2019-07-12 12:25:00,84.56,84.62,84.56,84.56,603.0,70.0105,70.0602,70.0105,70.0105,603.0
2019-07-12 12:30:00,84.57,84.57,84.43,84.44,800.0,70.0188,70.0188,69.9029,69.9111,800.0
2019-07-12 12:35:00,84.47,84.58,84.47,84.58,300.0,69.936,70.0271,69.936,70.0271,300.0
2019-07-12 12:40:00,84.58,84.58,84.52,84.53,300.0,70.0271,70.0271,69.9774,69.9857,300.0
2019-07-12 12:45:00,84.53,84.54,84.53,84.54,400.0,69.9857,69.9939,69.9857,69.9939,400.0
2019-07-12 12:50:00,84.59,84.61,84.59,84.61,300.0,70.0353,70.0519,70.0353,70.0519,300.0
2019-07-12 12:55:00,84.69,84.79,84.69,84.79,4400.0,70.1181,70.2009,70.1181,70.2009,4400.0
2019-07-12 13:00:00,84.73,84.73,84.72,84.72,200.0,70.1513,70.1513,70.143,70.143,200.0
2019-07-12 13:05:00,84.69,84.69,84.66,84.66,300.0,70.1181,70.1181,70.0933,70.0933,300.0
2019-07-12 13:10:00,84.65,84.65,84.57,84.6,500.0,70.085,70.085,70.0188,70.0436,500.0
2019-07-12 13:15:00,84.6,84.6,84.52,84.53,500.0,70.0436,70.0436,69.9774,69.9857,500.0
2019-07-12 13:20:00,84.53,84.53,84.48,84.49,700.0,69.9857,69.9857,69.9443,69.9525,700.0
2019-07-12 13:25:00,84.49,84.5,84.49,84.5,200.0,69.9525,69.9608,69.9525,69.9608,200.0
2019-07-12 13:30:00,84.52,84.52,84.52,84.52,100.0,69.9774,69.9774,69.9774,69.9774,100.0
2019-07-12 13:35:00,84.64,84.73,84.64,84.71,600.0,70.0767,70.1513,70.0767,70.1347,600.0
2019-07-12 13:40:00,84.69,84.69,84.67,84.67,200.0,70.1181,70.1181,70.1016,70.1016,200.0
2019-07-12 13:45:00,84.61,84.61,84.61,84.61,100.0,70.0519,70.0519,70.0519,70.0519,100.0
2019-07-12 13:50:00,84.61,84.61,84.6,84.6,200.0,70.0519,70.0519,70.0436,70.0436,200.0
2019-07-12 13:55:00,84.61,84.61,84.58,84.58,400.0,70.0519,70.0519,70.0271,70.0271,400.0
2019-07-12 14:00:00,84.58,84.58,84.55,84.55,200.0,70.0271,70.0271,70.0022,70.0022,200.0
2019-07-12 14:05:00,84.53,84.53,84.53,84.53,100.0,69.9857,69.9857,69.9857,69.9857,100.0
2019-07-12 14:10:00,84.58,84.58,84.58,84.58,100.0,70.0271,70.0271,70.0271,70.0271,100.0
2019-07-12 14:15:00,84.51,84.51,84.51,84.51,100.0,69.9691,69.9691,69.9691,69.9691,100.0
2019-07-12 14:20:00,84.5,84.5,84.5,84.5,200.0,69.9608,69.9608,69.9608,69.9608,200.0
2019-07-12 14:25:00,84.44,84.46,84.44,84.46,300.0,69.9111,69.9277,69.9111,69.9277,300.0
2019-07-12 14:30:00,84.45,84.54,84.45,84.54,400.0,69.9194,69.9939,69.9194,69.9939,400.0
2019-07-12 14:35:00,84.56,84.7,84.56,84.69,1000.0,70.0105,70.1264,70.0105,70.1181,1000.0
2019-07-12 14:40:00,84.71,84.71,84.62,84.62,500.0,70.1347,70.1347,70.0602,70.0602,500.0
2019-07-12 14:45:00,84.67,84.73,84.67,84.73,500.0,70.1016,70.1513,70.1016,70.1513,500.0
2019-07-12 14:50:00,84.71,84.71,84.71,84.71,100.0,70.1347,70.1347,70.1347,70.1347,100.0
2019-07-12 14:55:00,84.71,84.72,84.71,84.71,400.0,70.1347,70.143,70.1347,70.1347,400.0
2019-07-12 15:00:00,84.74,84.76,84.69,84.69,800.0,70.1595,70.1761,70.1181,70.1181,800.0
2019-07-12 15:05:00,84.67,84.68,84.67,84.68,200.0,70.1016,70.1099,70.1016,70.1099,200.0
2019-07-12 15:10:00,84.72,84.72,84.61,84.64,600.0,70.143,70.143,70.0519,70.0767,600.0
2019-07-12 15:15:00,84.64,84.64,84.63,84.63,532.0,70.0767,70.0767,70.0685,70.0685,532.0
2019-07-12 15:20:00,84.62,84.64,84.62,84.62,800.0,70.0602,70.0767,70.0602,70.0602,800.0
2019-07-12 15:25:00,84.63,84.63,84.55,84.56,500.0,70.0685,70.0685,70.0022,70.0105,500.0
2019-07-12 15:30:00,84.62,84.69,84.62,84.69,900.0,70.0602,70.1181,70.0602,70.1181,900.0
2019-07-12 15:35:00,84.71,84.8,84.71,84.75,1739.0,70.1347,70.2092,70.1347,70.1678,1739.0
2019-07-12 15:40:00,84.74,84.76,84.7,84.75,913.0,70.1595,70.1761,70.1264,70.1678,913.0
2019-07-12 15:45:00,84.74,84.79,84.71,84.79,2016.0,70.1595,70.2009,70.1347,70.2009,2016.0
2019-07-12 15:50:00,84.78,84.88,84.75,84.81,3993.0,70.1926,70.2754,70.1678,70.2175,3993.0
2019-07-12 15:55:00,84.82,84.89,84.73,84.76,5327.0,70.2258,70.2837,70.1513,70.1761,5327.0
2019-07-15 09:30:00,84.61,84.61,84.53,84.53,201.0,70.0519,70.0519,69.9857,69.9857,201.0
2019-07-15 09:35:00,85.1,85.21,85.1,85.18,700.0,70.4576,70.5487,70.4576,70.5238,700.0
2019-07-15 09:40:00,85.2,85.2,85.15,85.15,200.0,70.5404,70.5404,70.499,70.499,200.0
2019-07-15 09:45:00,85.13,85.13,85.07,85.07,200.0,70.4824,70.4824,70.4328,70.4328,200.0
2019-07-15 09:50:00,85.07,85.07,85.07,85.07,0.0,70.4328,70.4328,70.4328,70.4328,0.0
2019-07-15 09:55:00,85.2,85.2,85.2,85.2,100.0,70.5404,70.5404,70.5404,70.5404,100.0
2019-07-15 10:00:00,85.43,85.52,85.43,85.52,200.0,70.7308,70.8053,70.7308,70.8053,200.0
2019-07-15 10:05:00,85.45,85.45,85.45,85.45,100.0,70.7474,70.7474,70.7474,70.7474,100.0
2019-07-15 10:10:00,85.64,85.65,85.64,85.65,200.0,70.9047,70.913,70.9047,70.913,200.0
2019-07-15 10:15:00,85.6,85.61,85.6,85.61,300.0,70.8716,70.8798,70.8716,70.8798,300.0
2019-07-15 10:20:00,85.64,85.64,85.64,85.64,100.0,70.9047,70.9047,70.9047,70.9047,100.0
2019-07-15 10:25:00,85.61,85.61,85.44,85.44,200.0,70.8798,70.8798,70.7391,70.7391,200.0
2019-07-15 10:30:00,85.48,85.48,85.36,85.36,200.0,70.7722,70.7722,70.6729,70.6729,200.0
2019-07-15 10:35:00,85.36,85.36,85.24,85.25,3231.0,70.6729,70.6729,70.5735,70.5818,3231.0
2019-07-15 10:40:00,85.23,85.24,85.12,85.14,700.0,70.5652,70.5735,70.4741,70.4907,700.0
2019-07-15 10:45:00,85.19,85.2,85.17,85.17,500.0,70.5321,70.5404,70.5155,70.5155,500.0
2019-07-15 10:50:00,85.28,85.33,85.28,85.33,200.0,70.6066,70.648,70.6066,70.648,200.0
2019-07-15 10:55:00,85.34,85.35,85.34,85.35,200.0,70.6563,70.6646,70.6563,70.6646,200.0
2019-07-15 11:00:00,85.36,85.38,85.36,85.38,200.0,70.6729,70.6894,70.6729,70.6894,200.0
2019-07-15 11:05:00,85.41,85.41,85.41,85.41,100.0,70.7143,70.7143,70.7143,70.7143,100.0
2019-07-15 11:10:00,85.39,85.39,85.39,85.39,200.0,70.6977,70.6977,70.6977,70.6977,200.0
2019-07-15 11:15:00,85.28,85.31,85.28,85.31,300.0,70.6066,70.6315,70.6066,70.6315,300.0
2019-07-15 11:20:00,85.26,85.26,85.26,85.26,100.0,70.5901,70.5901,70.5901,70.5901,100.0
2019-07-15 11:25:00,85.24,85.24,85.19,85.2,400.0,70.5735,70.5735,70.5321,70.5404,400.0
2019-07-15 11:30:00,85.13,85.13,85.13,85.13,281.0,70.4824,70.4824,70.4824,70.4824,281.0
2019-07-15 11:35:00,85.13,85.13,85.13,85.13,0.0,70.4824,70.4824,70.4824,70.4824,0.0
2019-07-15 11:40:00,84.98,84.98,84.97,84.97,300.0,70.3582,70.3582,70.35,70.35,300.0
2019-07-15 11:45:00,84.98,84.98,84.93,84.93,300.0,70.3582,70.3582,70.3168,70.3168,300.0
2019-07-15 11:50:00,84.93,84.93,84.93,84.93,0.0,70.3168,70.3168,70.3168,70.3168,0.0
2019-07-15 11:55:00,84.89,84.89,84.89,84.89,100.0,70.2837,70.2837,70.2837,70.2837,100.0
2019-07-15 12:00:00,84.86,84.86,84.86,84.86,100.0,70.2589,70.2589,70.2589,70.2589,100.0
2019-07-15 12:05:00,84.9,84.9,84.9,84.9,100.0,70.292,70.292,70.292,70.292,100.0
2019-07-15 12:10:00,84.82,84.82,84.82,84.82,100.0,70.2258,70.2258,70.2258,70.2258,100.0
2019-07-15 12:15:00,84.82,84.82,84.82,84.82,0.0,70.2258,70.2258,70.2258,70.2258,0.0
2019-07-15 12:20:00,84.72,84.72,84.72,84.72,300.0,70.143,70.143,70.143,70.143,300.0
2019-07-15 12:25:00,84.74,84.79,84.74,84.79,200.0,70.1595,70.2009,70.1595,70.2009,200.0
2019-07-15 12:30:00,84.76,84.77,84.76,84.77,400.0,70.1761,70.1844,70.1761,70.1844,400.0
2019-07-15 12:35:00,84.8,84.92,84.8,84.9,500.0,70.2092,70.3086,70.2092,70.292,500.0
2019-07-15 12:40:00,84.87,84.87,84.83,84.84,300.0,70.2672,70.2672,70.234,70.2423,300.0
2019-07-15 12:45:00,84.87,84.87,84.87,84.87,100.0,70.2672,70.2672,70.2672,70.2672,100.0
2019-07-15 12:50:00,84.78,84.78,84.77,84.77,300.0,70.1926,70.1926,70.1844,70.1844,300.0
2019-07-15 12:55:00,84.77,84.77,84.77,84.77,0.0,70.1844,70.1844,70.1844,70.1844,0.0
2019-07-15 13:00:00,84.85,84.86,84.85,84.86,200.0,70.2506,70.2589,70.2506,70.2589,200.0
2019-07-15 13:05:00,84.87,84.89,84.83,84.83,300.0,70.2672,70.2837,70.234,70.234,300.0
2019-07-15 13:10:00,84.81,84.83,84.81,84.83,400.0,70.2175,70.234,70.2175,70.234,400.0
2019-07-15 13:15:00,84.85,84.85,84.85,84.85,100.0,70.2506,70.2506,70.2506,70.2506,100.0
2019-07-15 13:20:00,84.85,84.89,84.85,84.89,500.0,70.2506,70.2837,70.2506,70.2837,500.0
2019-07-15 13:25:00,84.95,84.97,84.95,84.96,400.0,70.3334,70.35,70.3334,70.3417,400.0
2019-07-15 13:30:00,84.91,84.91,84.91,84.91,400.0,70.3003,70.3003,70.3003,70.3003,400.0
2019-07-15 13:35:00,84.9,84.92,84.83,84.84,500.0,70.292,70.3086,70.234,70.2423,500.0
2019-07-15 13:40:00,84.82,84.83,84.82,84.82,400.0,70.2258,70.234,70.2258,70.2258,400.0
2019-07-15 13:45:00,84.87,84.89,84.87,84.87,400.0,70.2672,70.2837,70.2672,70.2672,400.0
2019-07-15 13:50:00,84.88,84.88,84.85,84.86,400.0,70.2754,70.2754,70.2506,70.2589,400.0
2019-07-15 13:55:00,84.92,84.92,84.89,84.89,300.0,70.3086,70.3086,70.2837,70.2837,300.0
2019-07-15 14:00:00,84.83,84.86,84.83,84.86,400.0,70.234,70.2589,70.234,70.2589,400.0
2019-07-15 14:05:00,84.85,84.85,84.85,84.85,200.0,70.2506,70.2506,70.2506,70.2506,200.0
2019-07-15 14:10:00,84.8,84.8,84.8,84.8,100.0,70.2092,70.2092,70.2092,70.2092,100.0
2019-07-15 14:15:00,84.8,84.8,84.8,84.8,0.0,70.2092,70.2092,70.2092,70.2092,0.0
2019-07-15 14:20:00,84.82,84.83,84.82,84.82,346.0,70.2258,70.234,70.2258,70.2258,346.0
2019-07-15 14:25:00,84.82,84.82,84.82,84.82,0.0,70.2258,70.2258,70.2258,70.2258,0.0
2019-07-15 14:30:00,84.66,84.71,84.66,84.71,300.0,70.0933,70.1347,70.0933,70.1347,300.0
2019-07-15 14:35:00,84.68,84.68,84.67,84.67,200.0,70.1099,70.1099,70.1016,70.1016,200.0
2019-07-15 14:40:00,84.67,84.72,84.67,84.72,200.0,70.1016,70.143,70.1016,70.143,200.0
2019-07-15 14:45:00,84.68,84.68,84.66,84.67,582.0,70.1099,70.1099,70.0933,70.1016,582.0
2019-07-15 14:50:00,84.65,84.65,84.65,84.65,200.0,70.085,70.085,70.085,70.085,200.0
2019-07-15 14:55:00,84.65,84.65,84.62,84.62,200.0,70.085,70.085,70.0602,70.0602,200.0
2019-07-15 15:00:00,84.65,84.69,84.65,84.65,600.0,70.085,70.1181,70.085,70.085,600.0
2019-07-15 15:05:00,84.66,84.66,84.63,84.63,400.0,70.0933,70.0933,70.0685,70.0685,400.0
2019-07-15 15:10:00,84.62,84.68,84.62,84.63,700.0,70.0602,70.1099,70.0602,70.0685,700.0
2019-07-15 15:15:00,84.58,84.61,84.56,84.61,300.0,70.0271,70.0519,70.0105,70.0519,300.0
2019-07-15 15:20:00,84.68,84.68,84.68,84.68,100.0,70.1099,70.1099,70.1099,70.1099,100.0
2019-07-15 15:25:00,84.68,84.68,84.68,84.68,0.0,70.1099,70.1099,70.1099,70.1099,0.0
2019-07-15 15:30:00,84.65,84.65,84.55,84.55,1183.0,70.085,70.085,70.0022,70.0022,1183.0
2019-07-15 15:35:00,84.54,84.55,84.53,84.53,500.0,69.9939,70.0022,69.9857,69.9857,500.0
2019-07-15 15:40:00,84.54,84.59,84.53,84.53,607.0,69.9939,70.0353,69.9857,69.9857,607.0
2019-07-15 15:45:00,84.52,84.52,84.46,84.47,960.0,69.9774,69.9774,69.9277,69.936,960.0
2019-07-15 15:50:00,84.46,84.48,84.42,84.46,2860.0,69.9277,69.9443,69.8946,69.9277,2860.0
2019-07-15 15:55:00,84.46,84.49,84.38,84.4,4493.0,69.9277,69.9525,69.8615,69.878,4493.0
2019-07-16 09:30:00,84.1,84.1,83.73,83.81,500.0,69.6297,69.6297,69.3233,69.3895,500.0
2019-07-16 09:35:00,84.24,84.24,84.24,84.24,100.0,69.7456,69.7456,69.7456,69.7456,100.0
2019-07-16 09:40:00,84.14,84.21,84.14,84.21,300.0,69.6628,69.7207,69.6628,69.7207,300.0
2019-07-16 09:45:00,84.26,84.26,84.17,84.2,300.0,69.7621,69.7621,69.6876,69.7124,300.0
2019-07-16 09:50:00,84.1,84.12,83.94,83.94,500.0,69.6297,69.6462,69.4972,69.4972,500.0
2019-07-16 09:55:00,83.97,83.99,83.89,83.89,400.0,69.522,69.5386,69.4558,69.4558,400.0
2019-07-16 10:00:00,84.01,84.01,83.96,83.96,300.0,69.5551,69.5551,69.5137,69.5137,300.0
2019-07-16 10:05:00,83.91,83.91,83.73,83.75,400.0,69.4723,69.4723,69.3233,69.3399,400.0
2019-07-16 10:10:00,83.89,83.95,83.89,83.95,200.0,69.4558,69.5055,69.4558,69.5055,200.0
2019-07-16 10:15:00,83.88,84.09,83.88,84.09,400.0,69.4475,69.6214,69.4475,69.6214,400.0
2019-07-16 10:20:00,84.09,84.13,84.07,84.13,524.0,69.6214,69.6545,69.6048,69.6545,524.0
2019-07-16 10:25:00,84.14,84.15,84.12,84.14,400.0,69.6628,69.671,69.6462,69.6628,400.0
2019-07-16 10:30:00,84.14,84.14,84.1,84.1,200.0,69.6628,69.6628,69.6297,69.6297,200.0
2019-07-16 10:35:00,84.1,84.21,84.1,84.21,300.0,69.6297,69.7207,69.6297,69.7207,300.0
2019-07-16 10:40:00,84.26,84.3,84.25,84.3,400.0,69.7621,69.7952,69.7538,69.7952,400.0
2019-07-16 10:45:00,84.36,84.36,84.28,84.3,400.0,69.8449,69.8449,69.7787,69.7952,400.0
2019-07-16 10:50:00,84.34,84.34,84.34,84.34,100.0,69.8284,69.8284,69.8284,69.8284,100.0
2019-07-16 10:55:00,84.32,84.4,84.32,84.4,400.0,69.8118,69.878,69.8118,69.878,400.0
2019-07-16 11:00:00,84.46,84.46,84.35,84.35,300.0,69.9277,69.9277,69.8366,69.8366,300.0
2019-07-16 11:05:00,84.23,84.23,84.23,84.23,200.0,69.7373,69.7373,69.7373,69.7373,200.0
2019-07-16 11:10:00,84.13,84.18,84.13,84.18,200.0,69.6545,69.6959,69.6545,69.6959,200.0
2019-07-16 11:15:00,84.17,84.23,84.17,84.23,300.0,69.6876,69.7373,69.6876,69.7373,300.0
2019-07-16 11:20:00,84.26,84.28,84.26,84.26,400.0,69.7621,69.7787,69.7621,69.7621,400.0
2019-07-16 11:25:00,84.26,84.26,84.26,84.26,0.0,69.7621,69.7621,69.7621,69.7621,0.0
2019-07-16 11:30:00,84.26,84.29,84.26,84.27,400.0,69.7621,69.787,69.7621,69.7704,400.0
2019-07-16 11:35:00,84.27,84.27,84.27,84.27,0.0,69.7704,69.7704,69.7704,69.7704,0.0
2019-07-16 11:40:00,84.36,84.36,84.36,84.36,100.0,69.8449,69.8449,69.8449,69.8449,100.0
2019-07-16 11:45:00,84.3,84.31,84.3,84.31,200.0,69.7952,69.8035,69.7952,69.8035,200.0
2019-07-16 11:50:00,84.29,84.29,84.29,84.29,100.0,69.787,69.787,69.787,69.787,100.0
2019-07-16 11:55:00,84.19,84.19,84.19,84.19,100.0,69.7042,69.7042,69.7042,69.7042,100.0
2019-07-16 12:00:00,84.16,84.16,84.15,84.15,200.0,69.6793,69.6793,69.671,69.671,200.0
2019-07-16 12:05:00,84.29,84.33,84.29,84.33,200.0,69.787,69.8201,69.787,69.8201,200.0
2019-07-16 12:10:00,84.43,84.43,84.43,84.43,100.0,69.9029,69.9029,69.9029,69.9029,100.0
2019-07-16 12:15:00,84.48,84.48,84.41,84.41,300.0,69.9443,69.9443,69.8863,69.8863,300.0
2019-07-16 12:20:00,84.41,84.41,84.41,84.41,0.0,69.8863,69.8863,69.8863,69.8863,0.0
2019-07-16 12:25:00,84.49,84.53,84.49,84.5,333.0,69.9525,69.9857,69.9525,69.9608,333.0
2019-07-16 12:30:00,84.45,84.5,84.45,84.5,700.0,69.9194,69.9608,69.9194,69.9608,700.0
2019-07-16 12:35:00,84.42,84.42,84.42,84.42,200.0,69.8946,69.8946,69.8946,69.8946,200.0
2019-07-16 12:40:00,84.52,84.52,84.52,84.52,100.0,69.9774,69.9774,69.9774,69.9774,100.0
2019-07-16 12:45:00,84.55,84.55,84.53,84.54,400.0,70.0022,70.0022,69.9857,69.9939,400.0
2019-07-16 12:50:00,84.52,84.52,84.49,84.49,200.0,69.9774,69.9774,69.9525,69.9525,200.0
2019-07-16 12:55:00,84.51,84.51,84.51,84.51,100.0,69.9691,69.9691,69.9691,69.9691,100.0
2019-07-16 13:00:00,84.62,84.62,84.62,84.62,300.0,70.0602,70.0602,70.0602,70.0602,300.0
2019-07-16 13:05:00,84.66,84.67,84.66,84.67,300.0,70.0933,70.1016,70.0933,70.1016,300.0
2019-07-16 13:10:00,84.68,84.76,84.68,84.76,200.0,70.1099,70.1761,70.1099,70.1761,200.0
2019-07-16 13:15:00,84.76,84.76,84.76,84.76,0.0,70.1761,70.1761,70.1761,70.1761,0.0
2019-07-16 13:20:00,84.73,84.73,84.73,84.73,100.0,70.1513,70.1513,70.1513,70.1513,100.0
2019-07-16 13:25:00,84.73,84.73,84.73,84.73,0.0,70.1513,70.1513,70.1513,70.1513,0.0
2019-07-16 13:30:00,84.69,84.69,84.69,84.69,100.0,70.1181,70.1181,70.1181,70.1181,100.0
2019-07-16 13:35:00,84.69,84.69,84.69,84.69,0.0,70.1181,70.1181,70.1181,70.1181,0.0
2019-07-16 13:40:00,84.69,84.69,84.69,84.69,0.0,70.1181,70.1181,70.1181,70.1181,0.0
2019-07-16 13:45:00,84.69,84.69,84.69,84.69,0.0,70.1181,70.1181,70.1181,70.1181,0.0
2019-07-16 13:50:00,84.46,84.46,84.37,84.37,300.0,69.9277,69.9277,69.8532,69.8532,300.0
2019-07-16 13:55:00,84.37,84.37,84.37,84.37,0.0,69.8532,69.8532,69.8532,69.8532,0.0
2019-07-16 14:00:00,84.37,84.37,84.37,84.37,0.0,69.8532,69.8532,69.8532,69.8532,0.0
2019-07-16 14:05:00,84.6,84.6,84.6,84.6,100.0,70.0436,70.0436,70.0436,70.0436,100.0
2019-07-16 14:10:00,84.6,84.6,84.6,84.6,0.0,70.0436,70.0436,70.0436,70.0436,0.0
2019-07-16 14:15:00,84.51,84.51,84.51,84.51,100.0,69.9691,69.9691,69.9691,69.9691,100.0
2019-07-16 14:20:00,84.47,84.47,84.44,84.44,200.0,69.936,69.936,69.9111,69.9111,200.0
2019-07-16 14:25:00,84.52,84.52,84.52,84.52,100.0,69.9774,69.9774,69.9774,69.9774,100.0
2019-07-16 14:30:00,84.53,84.53,84.44,84.47,500.0,69.9857,69.9857,69.9111,69.936,500.0
2019-07-16 14:35:00,84.49,84.49,84.49,84.49,300.0,69.9525,69.9525,69.9525,69.9525,300.0
2019-07-16 14:40:00,84.49,84.49,84.49,84.49,100.0,69.9525,69.9525,69.9525,69.9525,100.0
2019-07-16 14:45:00,84.51,84.51,84.51,84.51,100.0,69.9691,69.9691,69.9691,69.9691,100.0
2019-07-16 14:50:00,84.51,84.51,84.51,84.51,100.0,69.9691,69.9691,69.9691,69.9691,100.0
2019-07-16 14:55:00,84.48,84.48,84.48,84.48,100.0,69.9443,69.9443,69.9443,69.9443,100.0
2019-07-16 15:00:00,84.52,84.52,84.52,84.52,100.0,69.9774,69.9774,69.9774,69.9774,100.0
2019-07-16 15:05:00,84.53,84.59,84.53,84.59,900.0,69.9857,70.0353,69.9857,70.0353,900.0
2019-07-16 15:10:00,84.59,84.61,84.58,84.58,600.0,70.0353,70.0519,70.0271,70.0271,600.0
2019-07-16 15:15:00,84.63,84.63,84.63,84.63,100.0,70.0685,70.0685,70.0685,70.0685,100.0
2019-07-16 15:20:00,84.65,84.65,84.63,84.63,1000.0,70.085,70.085,70.0685,70.0685,1000.0
2019-07-16 15:25:00,84.69,84.69,84.63,84.63,1100.0,70.1181,70.1181,70.0685,70.0685,1100.0
2019-07-16 15:30:00,84.67,84.68,84.63,84.63,500.0,70.1016,70.1099,70.0685,70.0685,500.0
2019-07-16 15:35:00,84.65,84.65,84.63,84.65,1003.0,70.085,70.085,70.0685,70.085,1003.0
2019-07-16 15:40:00,84.64,84.67,84.64,84.65,2080.0,70.0767,70.1016,70.0767,70.085,2080.0
2019-07-16 15:45:00,84.64,84.66,84.63,84.65,1900.0,70.0767,70.0933,70.0685,70.085,1900.0
2019-07-16 15:50:00,84.64,84.68,84.63,84.68,3400.0,70.0767,70.1099,70.0685,70.1099,3400.0
2019-07-16 15:55:00,84.67,84.68,84.66,84.66,2800.0,70.1016,70.1099,70.0933,70.0933,2800.0
2019-07-17 09:40:00,85.14,85.14,85.14,85.14,100.0,70.4907,70.4907,70.4907,70.4907,100.0
2019-07-17 09:45:00,85.14,85.14,85.14,85.14,0.0,70.4907,70.4907,70.4907,70.4907,0.0
2019-07-17 09:50:00,85.14,85.14,85.14,85.14,0.0,70.4907,70.4907,70.4907,70.4907,0.0
2019-07-17 09:55:00,84.95,85.0,84.95,85.0,560.0,70.3334,70.3748,70.3334,70.3748,560.0
2019-07-17 10:00:00,84.96,85.04,84.96,85.0,336.0,70.3417,70.4079,70.3417,70.3748,336.0
2019-07-17 10:05:00,85.05,85.09,85.05,85.06,400.0,70.4162,70.4493,70.4162,70.4245,400.0
2019-07-17 10:10:00,84.93,84.93,84.93,84.93,100.0,70.3168,70.3168,70.3168,70.3168,100.0
2019-07-17 10:15:00,84.93,84.93,84.93,84.93,100.0,70.3168,70.3168,70.3168,70.3168,100.0
2019-07-17 10:20:00,84.87,84.87,84.87,84.87,100.0,70.2672,70.2672,70.2672,70.2672,100.0
2019-07-17 10:25:00,84.85,84.85,84.85,84.85,301.0,70.2506,70.2506,70.2506,70.2506,301.0
2019-07-17 10:30:00,84.85,84.85,84.85,84.85,0.0,70.2506,70.2506,70.2506,70.2506,0.0
2019-07-17 10:35:00,84.71,84.71,84.71,84.71,100.0,70.1347,70.1347,70.1347,70.1347,100.0
2019-07-17 10:40:00,84.63,84.7,84.62,84.62,300.0,70.0685,70.1264,70.0602,70.0602,300.0
2019-07-17 10:45:00,84.58,84.65,84.58,84.64,500.0,70.0271,70.085,70.0271,70.0767,500.0
2019-07-17 10:50:00,84.64,84.64,84.64,84.64,0.0,70.0767,70.0767,70.0767,70.0767,0.0
2019-07-17 10:55:00,84.64,84.64,84.64,84.64,0.0,70.0767,70.0767,70.0767,70.0767,0.0
2019-07-17 11:00:00,84.58,84.7,84.58,84.7,1126.0,70.0271,70.1264,70.0271,70.1264,1126.0
2019-07-17 11:05:00,84.66,84.66,84.66,84.66,100.0,70.0933,70.0933,70.0933,70.0933,100.0
2019-07-17 11:10:00,84.51,84.51,84.51,84.51,100.0,69.9691,69.9691,69.9691,69.9691,100.0
2019-07-17 11:15:00,84.51,84.51,84.51,84.51,0.0,69.9691,69.9691,69.9691,69.9691,0.0
2019-07-17 11:20:00,84.54,84.54,84.53,84.53,200.0,69.9939,69.9939,69.9857,69.9857,200.0
2019-07-17 11:25:00,84.55,84.58,84.55,84.56,400.0,70.0022,70.0271,70.0022,70.0105,400.0
2019-07-17 11:30:00,84.5,84.5,84.5,84.5,100.0,69.9608,69.9608,69.9608,69.9608,100.0
2019-07-17 11:35:00,84.46,84.46,84.42,84.42,200.0,69.9277,69.9277,69.8946,69.8946,200.0
2019-07-17 11:40:00,84.45,84.45,84.45,84.45,100.0,69.9194,69.9194,69.9194,69.9194,100.0
2019-07-17 11:45:00,84.36,84.36,84.36,84.36,100.0,69.8449,69.8449,69.8449,69.8449,100.0
2019-07-17 11:50:00,84.4,84.4,84.4,84.4,100.0,69.878,69.878,69.878,69.878,100.0
2019-07-17 11:55:00,84.36,84.4,84.36,84.4,200.0,69.8449,69.878,69.8449,69.878,200.0
2019-07-17 12:00:00,84.43,84.43,84.43,84.43,100.0,69.9029,69.9029,69.9029,69.9029,100.0
2019-07-17 12:05:00,84.39,84.4,84.39,84.4,200.0,69.8698,69.878,69.8698,69.878,200.0
2019-07-17 12:10:00,84.33,84.35,84.33,84.35,200.0,69.8201,69.8366,69.8201,69.8366,200.0
2019-07-17 12:15:00,84.37,84.37,84.37,84.37,100.0,69.8532,69.8532,69.8532,69.8532,100.0
2019-07-17 12:20:00,84.38,84.38,84.38,84.38,100.0,69.8615,69.8615,69.8615,69.8615,100.0
2019-07-17 12:25:00,84.3,84.3,84.28,84.28,300.0,69.7952,69.7952,69.7787,69.7787,300.0
2019-07-17 12:30:00,84.3,84.34,84.3,84.33,500.0,69.7952,69.8284,69.7952,69.8201,500.0
2019-07-17 12:35:00,84.32,84.32,84.31,84.31,300.0,69.8118,69.8118,69.8035,69.8035,300.0
2019-07-17 12:40:00,84.34,84.4,84.34,84.4,500.0,69.8284,69.878,69.8284,69.878,500.0
2019-07-17 12:45:00,84.41,84.42,84.35,84.35,400.0,69.8863,69.8946,69.8366,69.8366,400.0
2019-07-17 12:50:00,84.26,84.26,84.26,84.26,100.0,69.7621,69.7621,69.7621,69.7621,100.0
2019-07-17 12:55:00,84.26,84.26,84.26,84.26,100.0,69.7621,69.7621,69.7621,69.7621,100.0
2019-07-17 13:00:00,84.28,84.28,84.24,84.24,400.0,69.7787,69.7787,69.7456,69.7456,400.0
2019-07-17 13:05:00,84.22,84.23,84.22,84.23,300.0,69.729,69.7373,69.729,69.7373,300.0
2019-07-17 13:10:00,84.21,84.21,84.18,84.18,200.0,69.7207,69.7207,69.6959,69.6959,200.0
2019-07-17 13:15:00,84.15,84.15,84.15,84.15,100.0,69.671,69.671,69.671,69.671,100.0
2019-07-17 13:20:00,84.15,84.15,84.15,84.15,0.0,69.671,69.671,69.671,69.671,0.0
2019-07-17 13:25:00,84.12,84.14,84.08,84.14,500.0,69.6462,69.6628,69.6131,69.6628,500.0
2019-07-17 13:30:00,84.12,84.15,84.12,84.15,400.0,69.6462,69.671,69.6462,69.671,400.0
2019-07-17 13:35:00,84.18,84.18,84.13,84.13,500.0,69.6959,69.6959,69.6545,69.6545,500.0
2019-07-17 13:40:00,84.16,84.21,84.16,84.21,300.0,69.6793,69.7207,69.6793,69.7207,300.0
2019-07-17 13:45:00,84.24,84.24,84.23,84.23,200.0,69.7456,69.7456,69.7373,69.7373,200.0
2019-07-17 13:50:00,84.19,84.21,84.19,84.21,300.0,69.7042,69.7207,69.7042,69.7207,300.0
2019-07-17 13:55:00,84.22,84.24,84.22,84.24,200.0,69.729,69.7456,69.729,69.7456,200.0
2019-07-17 14:00:00,84.22,84.22,84.17,84.17,900.0,69.729,69.729,69.6876,69.6876,900.0
2019-07-17 14:05:00,84.12,84.12,84.07,84.07,900.0,69.6462,69.6462,69.6048,69.6048,900.0
2019-07-17 14:10:00,84.07,84.07,84.07,84.07,0.0,69.6048,69.6048,69.6048,69.6048,0.0
2019-07-17 14:15:00,83.94,83.99,83.92,83.99,600.0,69.4972,69.5386,69.4806,69.5386,600.0
2019-07-17 14:20:00,83.98,84.02,83.98,84.02,500.0,69.5303,69.5634,69.5303,69.5634,500.0
2019-07-17 14:25:00,83.99,84.02,83.99,84.02,500.0,69.5386,69.5634,69.5386,69.5634,500.0
2019-07-17 14:30:00,84.02,84.09,84.01,84.09,2100.0,69.5634,69.6214,69.5551,69.6214,2100.0
2019-07-17 14:35:00,84.12,84.16,84.12,84.12,400.0,69.6462,69.6793,69.6462,69.6462,400.0
2019-07-17 14:40:00,84.12,84.16,84.12,84.12,3009.0,69.6462,69.6793,69.6462,69.6462,3009.0
2019-07-17 14:45:00,84.12,84.16,84.11,84.16,600.0,69.6462,69.6793,69.6379,69.6793,600.0
2019-07-17 14:50:00,84.12,84.12,84.1,84.11,400.0,69.6462,69.6462,69.6297,69.6379,400.0
2019-07-17 14:55:00,84.11,84.11,84.11,84.11,0.0,69.6379,69.6379,69.6379,69.6379,0.0
2019-07-17 15:00:00,84.11,84.14,84.1,84.11,1352.0,69.6379,69.6628,69.6297,69.6379,1352.0
2019-07-17 15:05:00,84.12,84.19,84.12,84.19,200.0,69.6462,69.7042,69.6462,69.7042,200.0
2019-07-17 15:10:00,84.15,84.23,84.15,84.23,500.0,69.671,69.7373,69.671,69.7373,500.0
2019-07-17 15:15:00,84.2,84.21,84.2,84.21,200.0,69.7124,69.7207,69.7124,69.7207,200.0
2019-07-17 15:20:00,84.21,84.21,84.21,84.21,100.0,69.7207,69.7207,69.7207,69.7207,100.0
2019-07-17 15:25:00,84.21,84.21,84.21,84.21,200.0,69.7207,69.7207,69.7207,69.7207,200.0
2019-07-17 15:30:00,84.28,84.53,84.28,84.53,500.0,69.7787,69.9857,69.7787,69.9857,500.0
2019-07-17 15:35:00,84.61,84.71,84.61,84.71,663.0,70.0519,70.1347,70.0519,70.1347,663.0
2019-07-17 15:40:00,84.66,84.78,84.66,84.78,600.0,70.0933,70.1926,70.0933,70.1926,600.0
2019-07-17 15:45:00,84.77,84.77,84.74,84.76,840.0,70.1844,70.1844,70.1595,70.1761,840.0
2019-07-17 15:50:00,84.74,84.74,84.62,84.67,2600.0,70.1595,70.1595,70.0602,70.1016,2600.0
2019-07-17 15:55:00,84.65,84.65,84.5,84.5,3300.0,70.085,70.085,69.9608,69.9608,3300.0
2019-07-18 09:35:00,84.37,84.37,84.33,84.33,200.0,69.8532,69.8532,69.8201,69.8201,200.0
2019-07-18 09:40:00,84.37,84.37,84.29,84.29,200.0,69.8532,69.8532,69.787,69.787,200.0
2019-07-18 09:45:00,84.36,84.36,84.36,84.36,100.0,69.8449,69.8449,69.8449,69.8449,100.0
2019-07-18 09:50:00,84.27,84.27,84.27,84.27,100.0,69.7704,69.7704,69.7704,69.7704,100.0
2019-07-18 09:55:00,84.27,84.27,84.27,84.27,0.0,69.7704,69.7704,69.7704,69.7704,0.0
2019-07-18 10:00:00,84.2,84.2,84.2,84.2,100.0,69.7124,69.7124,69.7124,69.7124,100.0
2019-07-18 10:05:00,84.06,84.06,84.06,84.06,100.0,69.5965,69.5965,69.5965,69.5965,100.0
2019-07-18 10:10:00,84.11,84.11,84.11,84.11,200.0,69.6379,69.6379,69.6379,69.6379,200.0
2019-07-18 10:15:00,84.22,84.31,84.22,84.31,200.0,69.729,69.8035,69.729,69.8035,200.0
2019-07-18 10:20:00,84.27,84.27,84.27,84.27,200.0,69.7704,69.7704,69.7704,69.7704,200.0
2019-07-18 10:25:00,84.27,84.27,84.27,84.27,0.0,69.7704,69.7704,69.7704,69.7704,0.0
2019-07-18 10:30:00,84.39,84.39,84.33,84.33,300.0,69.8698,69.8698,69.8201,69.8201,300.0
2019-07-18 10:35:00,84.37,84.41,84.35,84.35,300.0,69.8532,69.8863,69.8366,69.8366,300.0
2019-07-18 10:40:00,84.28,84.28,84.28,84.28,100.0,69.7787,69.7787,69.7787,69.7787,100.0
2019-07-18 10:45:00,84.32,84.36,84.32,84.32,300.0,69.8118,69.8449,69.8118,69.8118,300.0
2019-07-18 10:50:00,84.4,84.47,84.4,84.47,300.0,69.878,69.936,69.878,69.936,300.0
2019-07-18 10:55:00,84.51,84.63,84.51,84.63,300.0,69.9691,70.0685,69.9691,70.0685,300.0
2019-07-18 11:00:00,84.72,84.72,84.57,84.62,300.0,70.143,70.143,70.0188,70.0602,300.0
2019-07-18 11:05:00,84.58,84.58,84.58,84.58,100.0,70.0271,70.0271,70.0271,70.0271,100.0
2019-07-18 11:10:00,84.53,84.53,84.53,84.53,100.0,69.9857,69.9857,69.9857,69.9857,100.0
2019-07-18 11:15:00,84.5,84.52,84.5,84.52,200.0,69.9608,69.9774,69.9608,69.9774,200.0
2019-07-18 11:20:00,84.53,84.64,84.53,84.64,500.0,69.9857,70.0767,69.9857,70.0767,500.0
2019-07-18 11:25:00,84.64,84.64,84.64,84.64,0.0,70.0767,70.0767,70.0767,70.0767,0.0
2019-07-18 11:30:00,84.51,84.51,84.51,84.51,100.0,69.9691,69.9691,69.9691,69.9691,100.0
2019-07-18 11:35:00,84.48,84.48,84.48,84.48,100.0,69.9443,69.9443,69.9443,69.9443,100.0
2019-07-18 11:40:00,84.48,84.48,84.48,84.48,0.0,69.9443,69.9443,69.9443,69.9443,0.0
2019-07-18 11:45:00,84.5,84.5,84.39,84.42,500.0,69.9608,69.9608,69.8698,69.8946,500.0
2019-07-18 11:50:00,84.37,84.4,84.36,84.4,300.0,69.8532,69.878,69.8449,69.878,300.0
2019-07-18 11:55:00,84.43,84.44,84.4,84.43,600.0,69.9029,69.9111,69.878,69.9029,600.0
2019-07-18 12:00:00,84.41,84.43,84.41,84.43,300.0,69.8863,69.9029,69.8863,69.9029,300.0
2019-07-18 12:05:00,84.44,84.45,84.41,84.45,600.0,69.9111,69.9194,69.8863,69.9194,600.0
2019-07-18 12:10:00,84.57,84.61,84.57,84.61,200.0,70.0188,70.0519,70.0188,70.0519,200.0
2019-07-18 12:15:00,84.6,84.6,84.54,84.54,500.0,70.0436,70.0436,69.9939,69.9939,500.0
2019-07-18 12:20:00,84.55,84.57,84.54,84.54,401.0,70.0022,70.0188,69.9939,69.9939,401.0
2019-07-18 12:25:00,84.53,84.53,84.53,84.53,200.0,69.9857,69.9857,69.9857,69.9857,200.0
2019-07-18 12:30:00,84.55,84.56,84.55,84.56,300.0,70.0022,70.0105,70.0022,70.0105,300.0
2019-07-18 12:35:00,84.57,84.59,84.57,84.59,300.0,70.0188,70.0353,70.0188,70.0353,300.0
2019-07-18 12:40:00,84.59,84.6,84.59,84.6,300.0,70.0353,70.0436,70.0353,70.0436,300.0
2019-07-18 12:45:00,84.61,84.64,84.61,84.64,300.0,70.0519,70.0767,70.0519,70.0767,300.0
2019-07-18 12:50:00,84.73,84.73,84.73,84.73,100.0,70.1513,70.1513,70.1513,70.1513,100.0
2019-07-18 12:55:00,84.73,84.73,84.73,84.73,0.0,70.1513,70.1513,70.1513,70.1513,0.0
2019-07-18 13:00:00,84.71,84.76,84.71,84.76,300.0,70.1347,70.1761,70.1347,70.1761,300.0
2019-07-18 13:05:00,84.76,84.76,84.76,84.76,100.0,70.1761,70.1761,70.1761,70.1761,100.0
2019-07-18 13:10:00,84.75,84.79,84.75,84.79,300.0,70.1678,70.2009,70.1678,70.2009,300.0
2019-07-18 13:15:00,84.77,84.77,84.73,84.73,200.0,70.1844,70.1844,70.1513,70.1513,200.0
2019-07-18 13:20:00,84.63,84.63,84.6,84.6,200.0,70.0685,70.0685,70.0436,70.0436,200.0
2019-07-18 13:25:00,84.56,84.56,84.56,84.56,200.0,70.0105,70.0105,70.0105,70.0105,200.0
2019-07-18 13:30:00,84.58,84.58,84.58,84.58,100.0,70.0271,70.0271,70.0271,70.0271,100.0
2019-07-18 13:35:00,84.56,84.56,84.56,84.56,100.0,70.0105,70.0105,70.0105,70.0105,100.0
2019-07-18 13:40:00,84.56,84.56,84.56,84.56,0.0,70.0105,70.0105,70.0105,70.0105,0.0
2019-07-18 13:45:00,84.57,84.58,84.56,84.56,400.0,70.0188,70.0271,70.0105,70.0105,400.0
2019-07-18 13:50:00,84.55,84.6,84.55,84.6,200.0,70.0022,70.0436,70.0022,70.0436,200.0
2019-07-18 13:55:00,84.6,84.6,84.6,84.6,0.0,70.0436,70.0436,70.0436,70.0436,0.0
2019-07-18 14:00:00,84.6,84.6,84.59,84.6,300.0,70.0436,70.0436,70.0353,70.0436,300.0
2019-07-18 14:05:00,84.74,84.79,84.74,84.78,600.0,70.1595,70.2009,70.1595,70.1926,600.0
2019-07-18 14:10:00,84.78,84.79,84.76,84.76,859.0,70.1926,70.2009,70.1761,70.1761,859.0
2019-07-18 14:15:00,84.76,84.8,84.76,84.8,200.0,70.1761,70.2092,70.1761,70.2092,200.0
2019-07-18 14:20:00,84.88,84.92,84.88,84.89,500.0,70.2754,70.3086,70.2754,70.2837,500.0
2019-07-18 14:25:00,84.93,84.95,84.93,84.95,300.0,70.3168,70.3334,70.3168,70.3334,300.0
2019-07-18 14:30:00,84.93,84.93,84.88,84.92,723.0,70.3168,70.3168,70.2754,70.3086,723.0
2019-07-18 14:35:00,84.93,84.96,84.92,84.96,499.0,70.3168,70.3417,70.3086,70.3417,499.0
2019-07-18 14:40:00,84.99,85.01,84.97,84.97,819.0,70.3665,70.3831,70.35,70.35,819.0
2019-07-18 14:45:00,84.98,85.02,84.98,84.98,500.0,70.3582,70.3914,70.3582,70.3582,500.0
2019-07-18 14:50:00,84.95,84.98,84.91,84.98,1600.0,70.3334,70.3582,70.3003,70.3582,1600.0
2019-07-18 14:55:00,84.96,85.02,84.96,85.02,501.0,70.3417,70.3914,70.3417,70.3914,501.0
2019-07-18 15:00:00,85.08,85.08,85.08,85.08,100.0,70.441,70.441,70.441,70.441,100.0
2019-07-18 15:05:00,84.99,85.01,84.97,85.01,423.0,70.3665,70.3831,70.35,70.3831,423.0
2019-07-18 15:10:00,85.01,85.01,85.01,85.01,0.0,70.3831,70.3831,70.3831,70.3831,0.0
2019-07-18 15:15:00,84.95,84.95,84.89,84.9,300.0,70.3334,70.3334,70.2837,70.292,300.0
2019-07-18 15:20:00,84.89,84.9,84.87,84.87,700.0,70.2837,70.292,70.2672,70.2672,700.0
2019-07-18 15:25:00,84.88,84.96,84.88,84.96,400.0,70.2754,70.3417,70.2754,70.3417,400.0
2019-07-18 15:30:00,85.04,85.04,84.98,84.98,800.0,70.4079,70.4079,70.3582,70.3582,800.0
2019-07-18 15:35:00,84.96,84.96,84.85,84.85,766.0,70.3417,70.3417,70.2506,70.2506,766.0
2019-07-18 15:40:00,84.83,84.93,84.83,84.93,1411.0,70.234,70.3168,70.234,70.3168,1411.0
2019-07-18 15:45:00,84.87,84.9,84.83,84.84,1600.0,70.2672,70.292,70.234,70.2423,1600.0
2019-07-18 15:50:00,84.8,84.8,84.64,84.64,1600.0,70.2092,70.2092,70.0767,70.0767,1600.0
2019-07-18 15:55:00,84.67,84.87,84.67,84.87,5274.0,70.1016,70.2672,70.1016,70.2672,5274.0
2019-07-19 09:30:00,84.9,84.9,84.81,84.81,500.0,70.292,70.292,70.2175,70.2175,500.0
2019-07-19 09:35:00,84.86,84.86,84.86,84.86,100.0,70.2589,70.2589,70.2589,70.2589,100.0
2019-07-19 09:40:00,84.48,84.48,84.48,84.48,100.0,69.9443,69.9443,69.9443,69.9443,100.0
2019-07-19 09:45:00,84.47,84.47,84.47,84.47,100.0,69.936,69.936,69.936,69.936,100.0
2019-07-19 09:50:00,84.61,84.61,84.53,84.54,700.0,70.0519,70.0519,69.9857,69.9939,700.0
2019-07-19 09:55:00,84.6,84.7,84.6,84.63,400.0,70.0436,70.1264,70.0436,70.0685,400.0
2019-07-19 10:00:00,84.73,84.73,84.72,84.72,200.0,70.1513,70.1513,70.143,70.143,200.0
2019-07-19 10:05:00,84.71,84.71,84.62,84.62,500.0,70.1347,70.1347,70.0602,70.0602,500.0
2019-07-19 10:10:00,84.61,84.61,84.57,84.59,300.0,70.0519,70.0519,70.0188,70.0353,300.0
2019-07-19 10:15:00,84.7,84.79,84.7,84.79,400.0,70.1264,70.2009,70.1264,70.2009,400.0
2019-07-19 10:20:00,84.78,84.78,84.69,84.71,300.0,70.1926,70.1926,70.1181,70.1347,300.0
2019-07-19 10:25:00,84.72,84.72,84.6,84.6,300.0,70.143,70.143,70.0436,70.0436,300.0
2019-07-19 10:30:00,84.51,84.54,84.4,84.4,600.0,69.9691,69.9939,69.878,69.878,600.0
2019-07-19 10:35:00,84.41,84.41,84.32,84.32,400.0,69.8863,69.8863,69.8118,69.8118,400.0
2019-07-19 10:40:00,84.26,84.26,84.26,84.26,200.0,69.7621,69.7621,69.7621,69.7621,200.0
2019-07-19 10:45:00,84.13,84.13,84.13,84.13,100.0,69.6545,69.6545,69.6545,69.6545,100.0
2019-07-19 10:50:00,84.08,84.08,84.08,84.08,100.0,69.6131,69.6131,69.6131,69.6131,100.0
2019-07-19 10:55:00,84.14,84.24,84.14,84.16,300.0,69.6628,69.7456,69.6628,69.6793,300.0
2019-07-19 11:00:00,84.17,84.17,83.99,83.99,300.0,69.6876,69.6876,69.5386,69.5386,300.0
2019-07-19 11:05:00,83.87,83.89,83.86,83.86,600.0,69.4392,69.4558,69.4309,69.4309,600.0
2019-07-19 11:10:00,83.84,83.88,83.82,83.88,400.0,69.4144,69.4475,69.3978,69.4475,400.0
2019-07-19 11:15:00,83.81,83.81,83.81,83.81,100.0,69.3895,69.3895,69.3895,69.3895,100.0
2019-07-19 11:20:00,83.66,83.66,83.63,83.63,200.0,69.2654,69.2654,69.2405,69.2405,200.0
2019-07-19 11:25:00,83.6,83.6,83.6,83.6,200.0,69.2157,69.2157,69.2157,69.2157,200.0
2019-07-19 11:30:00,83.58,83.62,83.58,83.6,400.0,69.1991,69.2322,69.1991,69.2157,400.0
2019-07-19 11:35:00,83.58,83.62,83.58,83.62,400.0,69.1991,69.2322,69.1991,69.2322,400.0
2019-07-19 11:40:00,83.62,83.65,83.58,83.58,500.0,69.2322,69.2571,69.1991,69.1991,500.0
2019-07-19 11:45:00,83.65,83.65,83.63,83.65,400.0,69.2571,69.2571,69.2405,69.2571,400.0
2019-07-19 11:50:00,83.64,83.67,83.64,83.67,300.0,69.2488,69.2736,69.2488,69.2736,300.0
2019-07-19 11:55:00,83.69,83.69,83.59,83.6,400.0,69.2902,69.2902,69.2074,69.2157,400.0
2019-07-19 12:00:00,83.58,83.64,83.58,83.64,200.0,69.1991,69.2488,69.1991,69.2488,200.0
2019-07-19 12:05:00,83.67,83.72,83.67,83.72,200.0,69.2736,69.315,69.2736,69.315,200.0
2019-07-19 12:10:00,83.91,83.91,83.88,83.88,200.0,69.4723,69.4723,69.4475,69.4475,200.0
2019-07-19 12:15:00,83.88,83.88,83.88,83.88,0.0,69.4475,69.4475,69.4475,69.4475,0.0
2019-07-19 12:20:00,83.63,83.63,83.58,83.58,200.0,69.2405,69.2405,69.1991,69.1991,200.0
2019-07-19 12:25:00,83.83,83.83,83.83,83.83,100.0,69.4061,69.4061,69.4061,69.4061,100.0
2019-07-19 12:30:00,83.79,83.79,83.78,83.78,200.0,69.373,69.373,69.3647,69.3647,200.0
2019-07-19 12:35:00,83.76,83.88,83.76,83.88,300.0,69.3482,69.4475,69.3482,69.4475,300.0
2019-07-19 12:40:00,83.83,83.86,83.83,83.83,400.0,69.4061,69.4309,69.4061,69.4061,400.0
2019-07-19 12:45:00,83.83,83.89,83.83,83.89,700.0,69.4061,69.4558,69.4061,69.4558,700.0
2019-07-19 12:50:00,83.9,83.9,83.9,83.9,100.0,69.4641,69.4641,69.4641,69.4641,100.0
2019-07-19 12:55:00,83.94,83.95,83.94,83.95,200.0,69.4972,69.5055,69.4972,69.5055,200.0
2019-07-19 13:00:00,83.96,83.96,83.94,83.94,200.0,69.5137,69.5137,69.4972,69.4972,200.0
2019-07-19 13:05:00,83.93,83.93,83.91,83.93,500.0,69.4889,69.4889,69.4723,69.4889,500.0
2019-07-19 13:10:00,83.9,83.9,83.84,83.84,300.0,69.4641,69.4641,69.4144,69.4144,300.0
2019-07-19 13:15:00,83.82,83.89,83.82,83.89,500.0,69.3978,69.4558,69.3978,69.4558,500.0
2019-07-19 13:20:00,83.88,83.88,83.69,83.7,700.0,69.4475,69.4475,69.2902,69.2985,700.0
2019-07-19 13:25:00,83.68,83.68,83.52,83.52,899.0,69.2819,69.2819,69.1494,69.1494,899.0
2019-07-19 13:30:00,83.49,83.53,83.49,83.53,300.0,69.1246,69.1577,69.1246,69.1577,300.0
2019-07-19 13:35:00,83.5,83.53,83.5,83.53,200.0,69.1329,69.1577,69.1329,69.1577,200.0
2019-07-19 13:40:00,83.49,83.51,83.49,83.5,500.0,69.1246,69.1412,69.1246,69.1329,500.0
2019-07-19 13:45:00,83.55,83.58,83.55,83.58,200.0,69.1743,69.1991,69.1743,69.1991,200.0
2019-07-19 13:50:00,83.56,83.56,83.51,83.51,700.0,69.1826,69.1826,69.1412,69.1412,700.0
2019-07-19 13:55:00,83.48,83.49,83.43,83.49,400.0,69.1163,69.1246,69.0749,69.1246,400.0
2019-07-19 14:00:00,83.53,83.67,83.53,83.67,600.0,69.1577,69.2736,69.1577,69.2736,600.0
2019-07-19 14:05:00,83.64,83.64,83.55,83.55,500.0,69.2488,69.2488,69.1743,69.1743,500.0
2019-07-19 14:10:00,83.54,83.54,83.54,83.54,100.0,69.166,69.166,69.166,69.166,100.0
2019-07-19 14:15:00,83.42,83.42,83.42,83.42,100.0,69.0667,69.0667,69.0667,69.0667,100.0
2019-07-19 14:20:00,83.42,83.42,83.42,83.42,0.0,69.0667,69.0667,69.0667,69.0667,0.0
2019-07-19 14:25:00,83.49,83.49,83.48,83.49,300.0,69.1246,69.1246,69.1163,69.1246,300.0
2019-07-19 14:30:00,83.49,83.49,83.49,83.49,0.0,69.1246,69.1246,69.1246,69.1246,0.0
2019-07-19 14:35:00,83.47,83.5,83.42,83.42,700.0,69.108,69.1329,69.0667,69.0667,700.0
2019-07-19 14:40:00,83.44,83.44,83.43,83.43,200.0,69.0832,69.0832,69.0749,69.0749,200.0
2019-07-19 14:45:00,83.38,83.38,83.38,83.38,100.0,69.0335,69.0335,69.0335,69.0335,100.0
2019-07-19 14:50:00,83.37,83.37,83.37,83.37,100.0,69.0253,69.0253,69.0253,69.0253,100.0
2019-07-19 14:55:00,83.32,83.32,83.32,83.32,100.0,68.9839,68.9839,68.9839,68.9839,100.0
2019-07-19 15:00:00,83.35,83.35,83.24,83.29,500.0,69.0087,69.0087,68.9176,68.959,500.0
2019-07-19 15:05:00,83.3,83.31,83.3,83.3,300.0,68.9673,68.9756,68.9673,68.9673,300.0
2019-07-19 15:10:00,83.29,83.34,83.27,83.34,300.0,68.959,69.0004,68.9425,69.0004,300.0
2019-07-19 15:15:00,83.32,83.36,83.26,83.28,400.0,68.9839,69.017,68.9342,68.9507,400.0
2019-07-19 15:20:00,83.23,83.23,83.15,83.15,400.0,68.9093,68.9093,68.8431,68.8431,400.0
2019-07-19 15:25:00,83.2,83.2,83.04,83.05,900.0,68.8845,68.8845,68.752,68.7603,900.0
2019-07-19 15:30:00,83.05,83.08,83.03,83.07,1000.0,68.7603,68.7852,68.7438,68.7769,1000.0
2019-07-19 15:35:00,83.1,83.16,83.09,83.15,1000.0,68.8017,68.8514,68.7934,68.8431,1000.0
2019-07-19 15:40:00,83.15,83.47,83.07,83.45,1800.0,68.8431,69.108,68.7769,69.0915,1800.0
2019-07-19 15:45:00,83.39,83.39,83.07,83.11,2056.0,69.0418,69.0418,68.7769,68.81,2056.0
2019-07-19 15:50:00,83.12,83.26,83.11,83.23,2200.0,68.8183,68.9342,68.81,68.9093,2200.0
2019-07-19 15:55:00,83.22,83.22,83.04,83.04,4400.0,68.9011,68.9011,68.752,68.752,4400.0
2019-07-22 09:30:00,83.12,83.13,82.82,82.82,400.0,68.8183,68.8265,68.5699,68.5699,400.0
2019-07-22 09:35:00,82.89,82.89,82.89,82.89,100.0,68.6278,68.6278,68.6278,68.6278,100.0
2019-07-22 09:40:00,82.92,82.92,82.79,82.8,500.0,68.6527,68.6527,68.5451,68.5533,500.0
2019-07-22 09:45:00,82.82,82.82,82.8,82.81,300.0,68.5699,68.5699,68.5533,68.5616,300.0
2019-07-22 09:50:00,82.8,82.8,82.8,82.8,100.0,68.5533,68.5533,68.5533,68.5533,100.0
2019-07-22 09:55:00,83.34,83.34,83.34,83.34,100.0,69.0004,69.0004,69.0004,69.0004,100.0
2019-07-22 10:00:00,83.45,83.53,83.42,83.42,500.0,69.0915,69.1577,69.0667,69.0667,500.0
2019-07-22 10:05:00,83.4,83.41,83.4,83.41,200.0,69.0501,69.0584,69.0501,69.0584,200.0
2019-07-22 10:10:00,83.41,83.41,83.41,83.41,0.0,69.0584,69.0584,69.0584,69.0584,0.0
2019-07-22 10:15:00,83.47,83.47,83.45,83.45,400.0,69.108,69.108,69.0915,69.0915,400.0
2019-07-22 10:20:00,83.45,83.45,83.36,83.36,500.0,69.0915,69.0915,69.017,69.017,500.0
2019-07-22 10:25:00,83.36,83.36,83.36,83.36,0.0,69.017,69.017,69.017,69.017,0.0
2019-07-22 10:30:00,83.36,83.36,83.36,83.36,0.0,69.017,69.017,69.017,69.017,0.0
2019-07-22 10:35:00,83.36,83.36,83.36,83.36,0.0,69.017,69.017,69.017,69.017,0.0
2019-07-22 10:40:00,83.25,83.25,83.25,83.25,100.0,68.9259,68.9259,68.9259,68.9259,100.0
2019-07-22 10:45:00,83.25,83.25,83.25,83.25,0.0,68.9259,68.9259,68.9259,68.9259,0.0
2019-07-22 10:50:00,83.35,83.35,83.35,83.35,100.0,69.0087,69.0087,69.0087,69.0087,100.0
2019-07-22 10:55:00,83.32,83.32,83.32,83.32,200.0,68.9839,68.9839,68.9839,68.9839,200.0
2019-07-22 11:00:00,83.33,83.39,83.33,83.39,200.0,68.9921,69.0418,68.9921,69.0418,200.0
2019-07-22 11:05:00,83.46,83.46,83.45,83.45,200.0,69.0998,69.0998,69.0915,69.0915,200.0
2019-07-22 11:10:00,83.45,83.45,83.45,83.45,0.0,69.0915,69.0915,69.0915,69.0915,0.0
2019-07-22 11:15:00,83.34,83.34,83.34,83.34,100.0,69.0004,69.0004,69.0004,69.0004,100.0
2019-07-22 11:20:00,83.28,83.28,83.28,83.28,100.0,68.9507,68.9507,68.9507,68.9507,100.0
2019-07-22 11:25:00,83.28,83.28,83.28,83.28,0.0,68.9507,68.9507,68.9507,68.9507,0.0
2019-07-22 11:30:00,83.28,83.28,83.28,83.28,0.0,68.9507,68.9507,68.9507,68.9507,0.0
2019-07-22 11:35:00,83.28,83.28,83.28,83.28,100.0,68.9507,68.9507,68.9507,68.9507,100.0
2019-07-22 11:40:00,83.36,83.36,83.36,83.36,100.0,69.017,69.017,69.017,69.017,100.0
2019-07-22 11:45:00,83.34,83.34,83.34,83.34,100.0,69.0004,69.0004,69.0004,69.0004,100.0
2019-07-22 11:50:00,83.38,83.38,83.38,83.38,300.0,69.0335,69.0335,69.0335,69.0335,300.0
2019-07-22 11:55:00,83.43,83.43,83.43,83.43,100.0,69.0749,69.0749,69.0749,69.0749,100.0
2019-07-22 12:00:00,83.32,83.32,83.32,83.32,100.0,68.9839,68.9839,68.9839,68.9839,100.0
2019-07-22 12:05:00,83.41,83.41,83.41,83.41,100.0,69.0584,69.0584,69.0584,69.0584,100.0
2019-07-22 12:10:00,83.4,83.4,83.4,83.4,200.0,69.0501,69.0501,69.0501,69.0501,200.0
2019-07-22 12:15:00,83.47,83.48,83.47,83.48,400.0,69.108,69.1163,69.108,69.1163,400.0
2019-07-22 12:20:00,83.48,83.48,83.47,83.47,300.0,69.1163,69.1163,69.108,69.108,300.0
2019-07-22 12:25:00,83.47,83.47,83.47,83.47,0.0,69.108,69.108,69.108,69.108,0.0
2019-07-22 12:30:00,83.53,83.53,83.53,83.53,100.0,69.1577,69.1577,69.1577,69.1577,100.0
2019-07-22 12:35:00,83.58,83.58,83.58,83.58,100.0,69.1991,69.1991,69.1991,69.1991,100.0
2019-07-22 12:40:00,83.62,83.62,83.61,83.61,200.0,69.2322,69.2322,69.224,69.224,200.0
2019-07-22 12:45:00,83.6,83.6,83.6,83.6,100.0,69.2157,69.2157,69.2157,69.2157,100.0
2019-07-22 12:50:00,83.57,83.59,83.55,83.55,500.0,69.1908,69.2074,69.1743,69.1743,500.0
2019-07-22 12:55:00,83.49,83.52,83.49,83.52,200.0,69.1246,69.1494,69.1246,69.1494,200.0
2019-07-22 13:00:00,83.39,83.39,83.39,83.39,143.0,69.0418,69.0418,69.0418,69.0418,143.0
2019-07-22 13:05:00,83.39,83.39,83.39,83.39,0.0,69.0418,69.0418,69.0418,69.0418,0.0
2019-07-22 13:10:00,83.42,83.44,83.42,83.43,500.0,69.0667,69.0832,69.0667,69.0749,500.0
2019-07-22 13:15:00,83.41,83.41,83.38,83.39,500.0,69.0584,69.0584,69.0335,69.0418,500.0
2019-07-22 13:20:00,83.4,83.4,83.33,83.33,200.0,69.0501,69.0501,68.9921,68.9921,200.0
2019-07-22 13:25:00,83.36,83.4,83.35,83.4,500.0,69.017,69.0501,69.0087,69.0501,500.0
2019-07-22 13:30:00,83.4,83.4,83.4,83.4,0.0,69.0501,69.0501,69.0501,69.0501,0.0
2019-07-22 13:35:00,83.37,83.37,83.37,83.37,200.0,69.0253,69.0253,69.0253,69.0253,200.0
2019-07-22 13:40:00,83.36,83.39,83.36,83.39,300.0,69.017,69.0418,69.017,69.0418,300.0
2019-07-22 13:45:00,83.37,83.37,83.37,83.37,400.0,69.0253,69.0253,69.0253,69.0253,400.0
2019-07-22 13:50:00,83.36,83.36,83.36,83.36,200.0,69.017,69.017,69.017,69.017,200.0
2019-07-22 13:55:00,83.36,83.36,83.36,83.36,0.0,69.017,69.017,69.017,69.017,0.0
2019-07-22 14:00:00,83.37,83.37,83.36,83.36,500.0,69.0253,69.0253,69.017,69.017,500.0
2019-07-22 14:05:00,83.37,83.37,83.37,83.37,131.0,69.0253,69.0253,69.0253,69.0253,131.0
2019-07-22 14:10:00,83.35,83.35,83.26,83.26,900.0,69.0087,69.0087,68.9342,68.9342,900.0
2019-07-22 14:15:00,83.29,83.35,83.29,83.35,700.0,68.959,69.0087,68.959,69.0087,700.0
2019-07-22 14:20:00,83.3,83.32,83.3,83.32,200.0,68.9673,68.9839,68.9673,68.9839,200.0
2019-07-22 14:25:00,83.31,83.33,83.31,83.33,200.0,68.9756,68.9921,68.9756,68.9921,200.0
2019-07-22 14:30:00,83.31,83.35,83.31,83.35,300.0,68.9756,69.0087,68.9756,69.0087,300.0
2019-07-22 14:35:00,83.31,83.31,83.31,83.31,100.0,68.9756,68.9756,68.9756,68.9756,100.0
2019-07-22 14:40:00,83.28,83.28,83.25,83.25,200.0,68.9507,68.9507,68.9259,68.9259,200.0
2019-07-22 14:45:00,83.25,83.25,83.25,83.25,0.0,68.9259,68.9259,68.9259,68.9259,0.0
2019-07-22 14:50:00,83.25,83.25,83.23,83.23,200.0,68.9259,68.9259,68.9093,68.9093,200.0
2019-07-22 14:55:00,83.22,83.23,83.22,83.23,300.0,68.9011,68.9093,68.9011,68.9093,300.0
2019-07-22 15:00:00,83.26,83.27,83.24,83.27,6100.0,68.9342,68.9425,68.9176,68.9425,6100.0
2019-07-22 15:05:00,83.27,83.27,83.27,83.27,0.0,68.9425,68.9425,68.9425,68.9425,0.0
2019-07-22 15:10:00,83.13,83.14,83.13,83.13,2200.0,68.8265,68.8348,68.8265,68.8265,2200.0
2019-07-22 15:15:00,83.13,83.16,83.11,83.11,400.0,68.8265,68.8514,68.81,68.81,400.0
2019-07-22 15:20:00,83.11,83.14,83.09,83.09,600.0,68.81,68.8348,68.7934,68.7934,600.0
2019-07-22 15:25:00,83.04,83.12,83.04,83.12,500.0,68.752,68.8183,68.752,68.8183,500.0
2019-07-22 15:30:00,83.02,83.02,83.0,83.0,400.0,68.7355,68.7355,68.7189,68.7189,400.0
2019-07-22 15:35:00,82.98,83.0,82.97,83.0,1360.0,68.7024,68.7189,68.6941,68.7189,1360.0
2019-07-22 15:40:00,82.99,83.02,82.98,82.99,1153.0,68.7106,68.7355,68.7024,68.7106,1153.0
2019-07-22 15:45:00,82.93,82.94,82.88,82.88,768.0,68.661,68.6692,68.6196,68.6196,768.0
2019-07-22 15:50:00,82.84,82.97,82.83,82.87,4542.0,68.5864,68.6941,68.5782,68.6113,4542.0
2019-07-22 15:55:00,82.86,83.04,82.86,83.02,9426.0,68.603,68.752,68.603,68.7355,9426.0
2019-07-23 09:30:00,83.12,83.12,82.91,82.91,200.0,68.8183,68.8183,68.6444,68.6444,200.0
2019-07-23 09:35:00,82.81,82.81,82.73,82.73,200.0,68.5616,68.5616,68.4954,68.4954,200.0
2019-07-23 09:40:00,82.56,82.56,82.56,82.56,100.0,68.3546,68.3546,68.3546,68.3546,100.0
2019-07-23 09:45:00,82.72,82.72,82.72,82.72,100.0,68.4871,68.4871,68.4871,68.4871,100.0
2019-07-23 09:50:00,82.72,82.72,82.72,82.72,0.0,68.4871,68.4871,68.4871,68.4871,0.0
2019-07-23 09:55:00,82.75,82.75,82.75,82.75,100.0,68.5119,68.5119,68.5119,68.5119,100.0
2019-07-23 10:00:00,82.86,82.88,82.86,82.88,200.0,68.603,68.6196,68.603,68.6196,200.0
2019-07-23 10:05:00,82.88,82.88,82.88,82.88,0.0,68.6196,68.6196,68.6196,68.6196,0.0
2019-07-23 10:10:00,82.7,82.76,82.7,82.73,404.0,68.4705,68.5202,68.4705,68.4954,404.0
2019-07-23 10:15:00,82.79,82.79,82.79,82.79,100.0,68.5451,68.5451,68.5451,68.5451,100.0
2019-07-23 10:20:00,82.75,82.75,82.66,82.69,5331.0,68.5119,68.5119,68.4374,68.4623,5331.0
2019-07-23 10:25:00,82.69,82.73,82.64,82.64,1000.0,68.4623,68.4954,68.4209,68.4209,1000.0
2019-07-23 10:30:00,82.63,82.63,82.6,82.61,700.0,68.4126,68.4126,68.3877,68.396,700.0
2019-07-23 10:35:00,82.55,82.55,82.53,82.53,700.0,68.3463,68.3463,68.3298,68.3298,700.0
2019-07-23 10:40:00,82.53,82.53,82.53,82.53,300.0,68.3298,68.3298,68.3298,68.3298,300.0
2019-07-23 10:45:00,82.67,82.67,82.67,82.67,2300.0,68.4457,68.4457,68.4457,68.4457,2300.0
2019-07-23 10:50:00,82.67,82.67,82.67,82.67,0.0,68.4457,68.4457,68.4457,68.4457,0.0
2019-07-23 10:55:00,82.74,82.81,82.74,82.81,200.0,68.5037,68.5616,68.5037,68.5616,200.0
2019-07-23 11:00:00,82.79,82.79,82.79,82.79,100.0,68.5451,68.5451,68.5451,68.5451,100.0
2019-07-23 11:05:00,82.82,82.82,82.74,82.74,1400.0,68.5699,68.5699,68.5037,68.5037,1400.0
2019-07-23 11:10:00,82.74,82.74,82.74,82.74,0.0,68.5037,68.5037,68.5037,68.5037,0.0
2019-07-23 11:15:00,82.65,82.65,82.65,82.65,3032.0,68.4291,68.4291,68.4291,68.4291,3032.0
2019-07-23 11:20:00,82.67,82.71,82.67,82.68,600.0,68.4457,68.4788,68.4457,68.454,600.0
2019-07-23 11:25:00,82.69,82.69,82.61,82.66,3462.0,68.4623,68.4623,68.396,68.4374,3462.0
2019-07-23 11:30:00,82.71,82.71,82.59,82.63,3294.0,68.4788,68.4788,68.3795,68.4126,3294.0
2019-07-23 11:35:00,82.69,82.73,82.69,82.73,1000.0,68.4623,68.4954,68.4623,68.4954,1000.0
2019-07-23 11:40:00,82.75,82.75,82.7,82.7,3738.0,68.5119,68.5119,68.4705,68.4705,3738.0
2019-07-23 11:45:00,82.7,82.7,82.65,82.67,1400.0,68.4705,68.4705,68.4291,68.4457,1400.0
2019-07-23 11:50:00,82.87,82.87,82.86,82.86,428.0,68.6113,68.6113,68.603,68.603,428.0
2019-07-23 11:55:00,82.86,82.86,82.86,82.86,0.0,68.603,68.603,68.603,68.603,0.0
2019-07-23 12:00:00,82.92,82.93,82.9,82.9,1200.0,68.6527,68.661,68.6361,68.6361,1200.0
2019-07-23 12:05:00,82.89,83.11,82.89,83.1,4959.0,68.6278,68.81,68.6278,68.8017,4959.0
2019-07-23 12:10:00,83.26,83.26,83.14,83.15,10822.0,68.9342,68.9342,68.8348,68.8431,10822.0
2019-07-23 12:15:00,83.14,83.2,83.14,83.16,2200.0,68.8348,68.8845,68.8348,68.8514,2200.0
2019-07-23 12:20:00,83.16,83.25,83.16,83.2,4611.0,68.8514,68.9259,68.8514,68.8845,4611.0
2019-07-23 12:25:00,83.2,83.25,83.18,83.18,3273.0,68.8845,68.9259,68.8679,68.8679,3273.0
2019-07-23 12:30:00,83.13,83.16,83.05,83.05,2797.0,68.8265,68.8514,68.7603,68.7603,2797.0
2019-07-23 12:35:00,83.05,83.15,83.05,83.15,8587.0,68.7603,68.8431,68.7603,68.8431,8587.0
2019-07-23 12:40:00,83.15,83.19,83.15,83.18,2062.0,68.8431,68.8762,68.8431,68.8679,2062.0
2019-07-23 12:45:00,83.19,83.39,83.19,83.39,812.0,68.8762,69.0418,68.8762,69.0418,812.0
2019-07-23 12:50:00,83.39,83.44,83.36,83.36,1400.0,69.0418,69.0832,69.017,69.017,1400.0
2019-07-23 12:55:00,83.31,83.35,83.29,83.35,1300.0,68.9756,69.0087,68.959,69.0087,1300.0
2019-07-23 13:00:00,83.35,83.35,83.3,83.3,300.0,69.0087,69.0087,68.9673,68.9673,300.0
2019-07-23 13:05:00,83.17,83.18,83.1,83.13,6892.0,68.8597,68.8679,68.8017,68.8265,6892.0
2019-07-23 13:10:00,83.13,83.13,83.13,83.13,0.0,68.8265,68.8265,68.8265,68.8265,0.0
2019-07-23 13:15:00,83.3,83.3,83.3,83.3,100.0,68.9673,68.9673,68.9673,68.9673,100.0
2019-07-23 13:20:00,83.41,83.41,83.41,83.41,100.0,69.0584,69.0584,69.0584,69.0584,100.0
2019-07-23 13:25:00,83.34,83.34,83.28,83.28,603.0,69.0004,69.0004,68.9507,68.9507,603.0
2019-07-23 13:30:00,83.29,83.29,83.29,83.29,200.0,68.959,68.959,68.959,68.959,200.0
2019-07-23 13:35:00,83.31,83.31,83.26,83.28,1100.0,68.9756,68.9756,68.9342,68.9507,1100.0
2019-07-23 13:40:00,83.24,83.42,83.24,83.36,2565.0,68.9176,69.0667,68.9176,69.017,2565.0
2019-07-23 13:45:00,83.35,83.35,83.33,83.35,400.0,69.0087,69.0087,68.9921,69.0087,400.0
2019-07-23 13:50:00,83.34,83.34,83.27,83.28,3313.0,69.0004,69.0004,68.9425,68.9507,3313.0
2019-07-23 13:55:00,83.33,83.34,83.33,83.34,781.0,68.9921,69.0004,68.9921,69.0004,781.0
2019-07-23 14:00:00,83.35,83.39,83.34,83.34,1762.0,69.0087,69.0418,69.0004,69.0004,1762.0
2019-07-23 14:05:00,83.33,83.34,83.33,83.34,200.0,68.9921,69.0004,68.9921,69.0004,200.0
2019-07-23 14:10:00,83.36,83.36,83.36,83.36,100.0,69.017,69.017,69.017,69.017,100.0
2019-07-23 14:15:00,83.4,83.43,83.39,83.43,300.0,69.0501,69.0749,69.0418,69.0749,300.0
2019-07-23 14:20:00,83.4,83.4,83.4,83.4,157.0,69.0501,69.0501,69.0501,69.0501,157.0
2019-07-23 14:25:00,83.35,83.36,83.35,83.36,200.0,69.0087,69.017,69.0087,69.017,200.0
2019-07-23 14:30:00,83.42,83.47,83.42,83.45,1100.0,69.0667,69.108,69.0667,69.0915,1100.0
2019-07-23 14:35:00,83.47,83.49,83.43,83.43,400.0,69.108,69.1246,69.0749,69.0749,400.0
2019-07-23 14:40:00,83.43,83.43,83.43,83.43,100.0,69.0749,69.0749,69.0749,69.0749,100.0
2019-07-23 14:45:00,83.39,83.42,83.39,83.42,400.0,69.0418,69.0667,69.0418,69.0667,400.0
2019-07-23 14:50:00,83.51,83.51,83.5,83.5,400.0,69.1412,69.1412,69.1329,69.1329,400.0
2019-07-23 14:55:00,83.53,83.59,83.53,83.59,600.0,69.1577,69.2074,69.1577,69.2074,600.0
2019-07-23 15:00:00,83.63,83.63,83.55,83.55,300.0,69.2405,69.2405,69.1743,69.1743,300.0
2019-07-23 15:05:00,83.63,83.63,83.62,83.62,200.0,69.2405,69.2405,69.2322,69.2322,200.0
2019-07-23 15:10:00,83.6,83.6,83.51,83.55,5614.0,69.2157,69.2157,69.1412,69.1743,5614.0
2019-07-23 15:15:00,83.55,83.55,83.5,83.5,1200.0,69.1743,69.1743,69.1329,69.1329,1200.0
2019-07-23 15:20:00,83.51,83.54,83.51,83.54,512.0,69.1412,69.166,69.1412,69.166,512.0
2019-07-23 15:25:00,83.52,83.52,83.45,83.46,1106.0,69.1494,69.1494,69.0915,69.0998,1106.0
2019-07-23 15:30:00,83.46,83.6,83.46,83.57,5400.0,69.0998,69.2157,69.0998,69.1908,5400.0
2019-07-23 15:35:00,83.6,83.61,83.55,83.57,1300.0,69.2157,69.224,69.1743,69.1908,1300.0
2019-07-23 15:40:00,83.56,83.56,83.49,83.52,1600.0,69.1826,69.1826,69.1246,69.1494,1600.0
2019-07-23 15:45:00,83.54,83.62,83.53,83.55,1859.0,69.166,69.2322,69.1577,69.1743,1859.0
2019-07-23 15:50:00,83.53,83.71,83.51,83.71,4435.0,69.1577,69.3068,69.1412,69.3068,4435.0
2019-07-23 15:55:00,83.7,83.72,83.61,83.72,5365.0,69.2985,69.315,69.224,69.315,5365.0
2019-07-24 09:30:00,83.96,83.98,83.75,83.75,700.0,69.5137,69.5303,69.3399,69.3399,700.0
2019-07-24 09:35:00,83.75,83.75,83.75,83.75,0.0,69.3399,69.3399,69.3399,69.3399,0.0
2019-07-24 09:40:00,83.23,83.43,83.23,83.43,400.0,68.9093,69.0749,68.9093,69.0749,400.0
2019-07-24 09:45:00,83.43,83.43,83.43,83.43,0.0,69.0749,69.0749,69.0749,69.0749,0.0
2019-07-24 09:50:00,83.41,83.41,83.37,83.37,200.0,69.0584,69.0584,69.0253,69.0253,200.0
2019-07-24 09:55:00,83.31,83.31,83.31,83.31,100.0,68.9756,68.9756,68.9756,68.9756,100.0
2019-07-24 10:00:00,83.31,83.31,83.31,83.31,0.0,68.9756,68.9756,68.9756,68.9756,0.0
2019-07-24 10:05:00,83.31,83.31,83.31,83.31,0.0,68.9756,68.9756,68.9756,68.9756,0.0
2019-07-24 10:10:00,83.21,83.21,83.21,83.21,100.0,68.8928,68.8928,68.8928,68.8928,100.0
2019-07-24 10:15:00,83.21,83.21,83.21,83.21,0.0,68.8928,68.8928,68.8928,68.8928,0.0
2019-07-24 10:20:00,83.21,83.21,83.13,83.13,200.0,68.8928,68.8928,68.8265,68.8265,200.0
2019-07-24 10:25:00,83.1,83.1,83.08,83.08,200.0,68.8017,68.8017,68.7852,68.7852,200.0
2019-07-24 10:30:00,83.03,83.17,83.03,83.16,400.0,68.7438,68.8597,68.7438,68.8514,400.0
2019-07-24 10:35:00,83.09,83.09,83.06,83.06,200.0,68.7934,68.7934,68.7686,68.7686,200.0
2019-07-24 10:40:00,83.07,83.17,83.07,83.17,500.0,68.7769,68.8597,68.7769,68.8597,500.0
2019-07-24 10:45:00,83.2,83.2,83.19,83.19,200.0,68.8845,68.8845,68.8762,68.8762,200.0
2019-07-24 10:50:00,83.0,83.0,83.0,83.0,100.0,68.7189,68.7189,68.7189,68.7189,100.0
2019-07-24 10:55:00,83.05,83.05,82.98,82.98,300.0,68.7603,68.7603,68.7024,68.7024,300.0
2019-07-24 11:00:00,83.04,83.04,82.95,82.95,500.0,68.752,68.752,68.6775,68.6775,500.0
2019-07-24 11:05:00,82.82,82.82,82.77,82.77,300.0,68.5699,68.5699,68.5285,68.5285,300.0
2019-07-24 11:10:00,82.73,82.73,82.63,82.63,200.0,68.4954,68.4954,68.4126,68.4126,200.0
2019-07-24 11:15:00,82.69,82.8,82.69,82.76,300.0,68.4623,68.5533,68.4623,68.5202,300.0
2019-07-24 11:20:00,82.76,82.76,82.76,82.76,0.0,68.5202,68.5202,68.5202,68.5202,0.0
2019-07-24 11:25:00,82.76,82.76,82.76,82.76,100.0,68.5202,68.5202,68.5202,68.5202,100.0
2019-07-24 11:30:00,82.73,82.84,82.73,82.83,300.0,68.4954,68.5864,68.4954,68.5782,300.0
2019-07-24 11:35:00,82.83,82.83,82.83,82.83,0.0,68.5782,68.5782,68.5782,68.5782,0.0
2019-07-24 11:40:00,82.83,82.83,82.83,82.83,0.0,68.5782,68.5782,68.5782,68.5782,0.0
2019-07-24 11:45:00,82.86,82.88,82.84,82.84,400.0,68.603,68.6196,68.5864,68.5864,400.0
2019-07-24 11:50:00,82.83,82.84,82.82,82.84,600.0,68.5782,68.5864,68.5699,68.5864,600.0
2019-07-24 11:55:00,82.84,82.84,82.84,82.84,100.0,68.5864,68.5864,68.5864,68.5864,100.0
2019-07-24 12:00:00,82.79,82.79,82.76,82.76,200.0,68.5451,68.5451,68.5202,68.5202,200.0
2019-07-24 12:05:00,82.8,82.81,82.8,82.81,300.0,68.5533,68.5616,68.5533,68.5616,300.0
2019-07-24 12:10:00,82.91,82.91,82.91,82.91,100.0,68.6444,68.6444,68.6444,68.6444,100.0
2019-07-24 12:15:00,82.91,82.91,82.91,82.91,0.0,68.6444,68.6444,68.6444,68.6444,0.0
2019-07-24 12:20:00,82.86,82.9,82.86,82.9,200.0,68.603,68.6361,68.603,68.6361,200.0
2019-07-24 12:25:00,82.97,82.97,82.97,82.97,100.0,68.6941,68.6941,68.6941,68.6941,100.0
2019-07-24 12:30:00,82.91,82.92,82.91,82.92,200.0,68.6444,68.6527,68.6444,68.6527,200.0
2019-07-24 12:35:00,82.93,82.95,82.93,82.95,300.0,68.661,68.6775,68.661,68.6775,300.0
2019-07-24 12:40:00,82.91,82.91,82.91,82.91,100.0,68.6444,68.6444,68.6444,68.6444,100.0
2019-07-24 12:45:00,82.96,82.96,82.96,82.96,200.0,68.6858,68.6858,68.6858,68.6858,200.0
2019-07-24 12:50:00,82.97,82.99,82.97,82.97,500.0,68.6941,68.7106,68.6941,68.6941,500.0
2019-07-24 12:55:00,82.97,82.99,82.92,82.95,600.0,68.6941,68.7106,68.6527,68.6775,600.0
2019-07-24 13:00:00,83.01,83.02,82.97,82.97,300.0,68.7272,68.7355,68.6941,68.6941,300.0
2019-07-24 13:05:00,82.91,82.94,82.91,82.94,400.0,68.6444,68.6692,68.6444,68.6692,400.0
2019-07-24 13:10:00,82.99,83.0,82.98,83.0,400.0,68.7106,68.7189,68.7024,68.7189,400.0
2019-07-24 13:15:00,83.0,83.0,82.98,82.98,300.0,68.7189,68.7189,68.7024,68.7024,300.0
2019-07-24 13:20:00,83.03,83.03,82.97,82.97,300.0,68.7438,68.7438,68.6941,68.6941,300.0
2019-07-24 13:25:00,82.97,83.01,82.96,82.96,400.0,68.6941,68.7272,68.6858,68.6858,400.0
2019-07-24 13:30:00,82.96,82.99,82.96,82.99,200.0,68.6858,68.7106,68.6858,68.7106,200.0
2019-07-24 13:35:00,83.01,83.09,83.01,83.09,500.0,68.7272,68.7934,68.7272,68.7934,500.0
2019-07-24 13:40:00,83.16,83.16,83.12,83.12,200.0,68.8514,68.8514,68.8183,68.8183,200.0
2019-07-24 13:45:00,83.12,83.12,83.12,83.12,0.0,68.8183,68.8183,68.8183,68.8183,0.0
2019-07-24 13:50:00,83.09,83.09,83.06,83.06,300.0,68.7934,68.7934,68.7686,68.7686,300.0
2019-07-24 13:55:00,83.08,83.09,83.08,83.09,200.0,68.7852,68.7934,68.7852,68.7934,200.0
2019-07-24 14:00:00,83.05,83.05,83.04,83.04,200.0,68.7603,68.7603,68.752,68.752,200.0
2019-07-24 14:05:00,83.02,83.03,83.02,83.03,240.0,68.7355,68.7438,68.7355,68.7438,240.0
2019-07-24 14:10:00,82.99,82.99,82.99,82.99,200.0,68.7106,68.7106,68.7106,68.7106,200.0
2019-07-24 14:15:00,83.02,83.08,83.01,83.08,600.0,68.7355,68.7852,68.7272,68.7852,600.0
2019-07-24 14:20:00,83.08,83.08,83.08,83.08,0.0,68.7852,68.7852,68.7852,68.7852,0.0
2019-07-24 14:25:00,83.16,83.18,83.14,83.14,600.0,68.8514,68.8679,68.8348,68.8348,600.0
2019-07-24 14:30:00,83.19,83.19,83.09,83.09,500.0,68.8762,68.8762,68.7934,68.7934,500.0
2019-07-24 14:35:00,83.09,83.09,83.09,83.09,0.0,68.7934,68.7934,68.7934,68.7934,0.0
2019-07-24 14:40:00,83.05,83.06,83.01,83.01,800.0,68.7603,68.7686,68.7272,68.7272,800.0
2019-07-24 14:45:00,83.02,83.03,83.0,83.02,920.0,68.7355,68.7438,68.7189,68.7355,920.0
2019-07-24 14:50:00,83.02,83.03,83.02,83.03,300.0,68.7355,68.7438,68.7355,68.7438,300.0
2019-07-24 14:55:00,83.02,83.02,82.98,83.0,500.0,68.7355,68.7355,68.7024,68.7189,500.0
2019-07-24 15:00:00,82.99,82.99,82.96,82.98,700.0,68.7106,68.7106,68.6858,68.7024,700.0
2019-07-24 15:05:00,82.99,82.99,82.99,82.99,100.0,68.7106,68.7106,68.7106,68.7106,100.0
2019-07-24 15:10:00,83.0,83.02,82.98,83.02,400.0,68.7189,68.7355,68.7024,68.7355,400.0
2019-07-24 15:15:00,83.04,83.04,82.99,82.99,600.0,68.752,68.752,68.7106,68.7106,600.0
2019-07-24 15:20:00,82.99,83.02,82.99,83.01,1618.0,68.7106,68.7355,68.7106,68.7272,1618.0
2019-07-24 15:25:00,83.04,83.04,82.97,82.97,1300.0,68.752,68.752,68.6941,68.6941,1300.0
2019-07-24 15:30:00,82.97,83.02,82.95,83.0,2434.0,68.6941,68.7355,68.6775,68.7189,2434.0
2019-07-24 15:35:00,82.98,82.98,82.86,82.86,2300.0,68.7024,68.7024,68.603,68.603,2300.0
2019-07-24 15:40:00,82.9,82.97,82.9,82.95,1258.0,68.6361,68.6941,68.6361,68.6775,1258.0
2019-07-24 15:45:00,82.97,83.03,82.95,83.01,2500.0,68.6941,68.7438,68.6775,68.7272,2500.0
2019-07-24 15:50:00,82.99,82.99,82.85,82.85,4377.0,68.7106,68.7106,68.5947,68.5947,4377.0
2019-07-24 15:55:00,82.87,83.07,82.85,83.07,7866.0,68.6113,68.7769,68.5947,68.7769,7866.0
2019-07-25 09:30:00,82.8,82.8,82.75,82.75,400.0,68.5533,68.5533,68.5119,68.5119,400.0
2019-07-25 09:35:00,82.84,82.9,82.84,82.86,300.0,68.5864,68.6361,68.5864,68.603,300.0
2019-07-25 09:40:00,82.86,82.86,82.86,82.86,0.0,68.603,68.603,68.603,68.603,0.0
2019-07-25 09:45:00,82.91,82.93,82.77,82.77,700.0,68.6444,68.661,68.5285,68.5285,700.0
2019-07-25 09:50:00,82.88,82.88,82.54,82.54,1100.0,68.6196,68.6196,68.3381,68.3381,1100.0
2019-07-25 09:55:00,82.48,82.48,82.27,82.27,1000.0,68.2884,68.2884,68.1145,68.1145,1000.0
2019-07-25 10:00:00,82.35,82.35,82.24,82.28,800.0,68.1808,68.1808,68.0897,68.1228,800.0
2019-07-25 10:05:00,82.28,82.44,82.28,82.36,2611.0,68.1228,68.2553,68.1228,68.189,2611.0
2019-07-25 10:10:00,82.36,82.44,82.36,82.42,5600.0,68.189,68.2553,68.189,68.2387,5600.0
2019-07-25 10:15:00,82.4,82.54,82.4,82.49,4000.0,68.2222,68.3381,68.2222,68.2967,4000.0
2019-07-25 10:20:00,82.48,82.49,82.41,82.45,2000.0,68.2884,68.2967,68.2304,68.2636,2000.0
2019-07-25 10:25:00,82.44,82.47,82.43,82.44,3900.0,68.2553,68.2801,68.247,68.2553,3900.0
2019-07-25 10:30:00,82.44,82.55,82.41,82.47,2858.0,68.2553,68.3463,68.2304,68.2801,2858.0
2019-07-25 10:35:00,82.49,82.7,82.49,82.7,1128.0,68.2967,68.4705,68.2967,68.4705,1128.0
2019-07-25 10:40:00,82.7,82.76,82.68,82.68,1450.0,68.4705,68.5202,68.454,68.454,1450.0
2019-07-25 10:45:00,82.64,82.71,82.58,82.71,1505.0,68.4209,68.4788,68.3712,68.4788,1505.0
2019-07-25 10:50:00,82.71,82.81,82.71,82.81,600.0,68.4788,68.5616,68.4788,68.5616,600.0
2019-07-25 10:55:00,82.84,82.84,82.76,82.76,400.0,68.5864,68.5864,68.5202,68.5202,400.0
2019-07-25 11:00:00,82.73,82.73,82.65,82.65,600.0,68.4954,68.4954,68.4291,68.4291,600.0
2019-07-25 11:05:00,82.65,82.65,82.53,82.53,2600.0,68.4291,68.4291,68.3298,68.3298,2600.0
2019-07-25 11:10:00,82.5,82.56,82.44,82.55,5127.0,68.3049,68.3546,68.2553,68.3463,5127.0
2019-07-25 11:15:00,82.54,82.54,82.41,82.41,1800.0,68.3381,68.3381,68.2304,68.2304,1800.0
2019-07-25 11:20:00,82.33,82.5,82.33,82.5,2400.0,68.1642,68.3049,68.1642,68.3049,2400.0
2019-07-25 11:25:00,82.41,82.5,82.39,82.49,2600.0,68.2304,68.3049,68.2139,68.2967,2600.0
2019-07-25 11:30:00,82.57,82.59,82.53,82.59,400.0,68.3629,68.3795,68.3298,68.3795,400.0
2019-07-25 11:35:00,82.6,82.6,82.5,82.5,1400.0,68.3877,68.3877,68.3049,68.3049,1400.0
2019-07-25 11:40:00,82.54,82.54,82.49,82.49,3082.0,68.3381,68.3381,68.2967,68.2967,3082.0
2019-07-25 11:45:00,82.49,82.58,82.49,82.58,400.0,68.2967,68.3712,68.2967,68.3712,400.0
2019-07-25 11:50:00,82.51,82.51,82.41,82.42,1900.0,68.3132,68.3132,68.2304,68.2387,1900.0
2019-07-25 11:55:00,82.5,82.5,82.41,82.41,400.0,68.3049,68.3049,68.2304,68.2304,400.0
2019-07-25 12:00:00,82.45,82.45,82.41,82.42,400.0,68.2636,68.2636,68.2304,68.2387,400.0
2019-07-25 12:05:00,82.45,82.45,82.45,82.45,100.0,68.2636,68.2636,68.2636,68.2636,100.0
2019-07-25 12:10:00,82.5,82.53,82.5,82.53,226.0,68.3049,68.3298,68.3049,68.3298,226.0
2019-07-25 12:15:00,82.53,82.53,82.53,82.53,0.0,68.3298,68.3298,68.3298,68.3298,0.0
2019-07-25 12:20:00,82.65,82.65,82.58,82.58,1200.0,68.4291,68.4291,68.3712,68.3712,1200.0
2019-07-25 12:25:00,82.57,82.59,82.55,82.59,700.0,68.3629,68.3795,68.3463,68.3795,700.0
2019-07-25 12:30:00,82.59,82.59,82.56,82.59,1500.0,68.3795,68.3795,68.3546,68.3795,1500.0
2019-07-25 12:35:00,82.5,82.59,82.5,82.57,400.0,68.3049,68.3795,68.3049,68.3629,400.0
2019-07-25 12:40:00,82.52,82.56,82.52,82.55,600.0,68.3215,68.3546,68.3215,68.3463,600.0
2019-07-25 12:45:00,82.56,82.58,82.48,82.48,2600.0,68.3546,68.3712,68.2884,68.2884,2600.0
2019-07-25 12:50:00,82.5,82.59,82.5,82.53,2800.0,68.3049,68.3795,68.3049,68.3298,2800.0
2019-07-25 12:55:00,82.56,82.59,82.56,82.59,1500.0,68.3546,68.3795,68.3546,68.3795,1500.0
2019-07-25 13:00:00,82.61,82.61,82.56,82.58,800.0,68.396,68.396,68.3546,68.3712,800.0
2019-07-25 13:05:00,82.5,82.51,82.5,82.51,900.0,68.3049,68.3132,68.3049,68.3132,900.0
2019-07-25 13:10:00,82.54,82.54,82.5,82.5,1446.0,68.3381,68.3381,68.3049,68.3049,1446.0
2019-07-25 13:15:00,82.5,82.55,82.5,82.54,900.0,68.3049,68.3463,68.3049,68.3381,900.0
2019-07-25 13:20:00,82.52,82.52,82.49,82.49,1700.0,68.3215,68.3215,68.2967,68.2967,1700.0
2019-07-25 13:25:00,82.47,82.53,82.47,82.49,2700.0,68.2801,68.3298,68.2801,68.2967,2700.0
2019-07-25 13:30:00,82.56,82.65,82.56,82.65,1100.0,68.3546,68.4291,68.3546,68.4291,1100.0
2019-07-25 13:35:00,82.67,82.69,82.64,82.69,6679.0,68.4457,68.4623,68.4209,68.4623,6679.0
2019-07-25 13:40:00,82.72,82.8,82.72,82.79,1700.0,68.4871,68.5533,68.4871,68.5451,1700.0
2019-07-25 13:45:00,82.78,82.8,82.76,82.76,1400.0,68.5368,68.5533,68.5202,68.5202,1400.0
2019-07-25 13:50:00,82.77,82.77,82.69,82.74,2200.0,68.5285,68.5285,68.4623,68.5037,2200.0
2019-07-25 13:55:00,82.7,82.73,82.7,82.71,1700.0,68.4705,68.4954,68.4705,68.4788,1700.0
2019-07-25 14:00:00,82.68,82.85,82.68,82.85,1700.0,68.454,68.5947,68.454,68.5947,1700.0
2019-07-25 14:05:00,82.77,82.77,82.72,82.72,1700.0,68.5285,68.5285,68.4871,68.4871,1700.0
2019-07-25 14:10:00,82.72,82.77,82.72,82.74,3100.0,68.4871,68.5285,68.4871,68.5037,3100.0
2019-07-25 14:15:00,82.74,82.74,82.71,82.73,1988.0,68.5037,68.5037,68.4788,68.4954,1988.0
2019-07-25 14:20:00,82.73,82.73,82.7,82.73,3800.0,68.4954,68.4954,68.4705,68.4954,3800.0
2019-07-25 14:25:00,82.73,82.78,82.73,82.75,2565.0,68.4954,68.5368,68.4954,68.5119,2565.0
2019-07-25 14:30:00,82.74,82.78,82.72,82.77,2300.0,68.5037,68.5368,68.4871,68.5285,2300.0
2019-07-25 14:35:00,82.74,82.74,82.71,82.72,1500.0,68.5037,68.5037,68.4788,68.4871,1500.0
2019-07-25 14:40:00,82.72,82.74,82.72,82.73,600.0,68.4871,68.5037,68.4871,68.4954,600.0
2019-07-25 14:45:00,82.77,82.77,82.64,82.66,1500.0,68.5285,68.5285,68.4209,68.4374,1500.0
2019-07-25 14:50:00,82.65,82.65,82.6,82.6,1600.0,68.4291,68.4291,68.3877,68.3877,1600.0
2019-07-25 14:55:00,82.62,82.69,82.62,82.67,600.0,68.4043,68.4623,68.4043,68.4457,600.0
2019-07-25 15:00:00,82.62,82.67,82.62,82.67,200.0,68.4043,68.4457,68.4043,68.4457,200.0
2019-07-25 15:05:00,82.57,82.57,82.57,82.57,100.0,68.3629,68.3629,68.3629,68.3629,100.0
2019-07-25 15:10:00,82.61,82.62,82.6,82.6,708.0,68.396,68.4043,68.3877,68.3877,708.0
2019-07-25 15:15:00,82.58,82.58,82.55,82.55,300.0,68.3712,68.3712,68.3463,68.3463,300.0
2019-07-25 15:20:00,82.51,82.52,82.5,82.52,400.0,68.3132,68.3215,68.3049,68.3215,400.0
2019-07-25 15:25:00,82.51,82.58,82.51,82.58,622.0,68.3132,68.3712,68.3132,68.3712,622.0
2019-07-25 15:30:00,82.65,82.67,82.6,82.6,900.0,68.4291,68.4457,68.3877,68.3877,900.0
2019-07-25 15:35:00,82.57,82.59,82.55,82.59,400.0,68.3629,68.3795,68.3463,68.3795,400.0
2019-07-25 15:40:00,82.56,82.6,82.56,82.56,900.0,68.3546,68.3877,68.3546,68.3546,900.0
2019-07-25 15:45:00,82.55,82.57,82.48,82.52,1400.0,68.3463,68.3629,68.2884,68.3215,1400.0
2019-07-25 15:50:00,82.58,82.65,82.54,82.63,1200.0,68.3712,68.4291,68.3381,68.4126,1200.0
2019-07-25 15:55:00,82.64,82.64,82.53,82.58,3216.0,68.4209,68.4209,68.3298,68.3712,3216.0
2019-07-26 09:30:00,82.51,82.75,82.51,82.75,400.0,68.3132,68.5119,68.3132,68.5119,400.0
2019-07-26 09:35:00,83.13,83.13,83.11,83.11,300.0,68.8265,68.8265,68.81,68.81,300.0
2019-07-26 09:40:00,82.97,82.97,82.84,82.84,200.0,68.6941,68.6941,68.5864,68.5864,200.0
2019-07-26 09:45:00,82.79,82.79,82.6,82.6,200.0,68.5451,68.5451,68.3877,68.3877,200.0
2019-07-26 09:50:00,82.45,82.48,82.45,82.48,200.0,68.2636,68.2884,68.2636,68.2884,200.0
2019-07-26 09:55:00,82.41,82.43,82.41,82.43,300.0,68.2304,68.247,68.2304,68.247,300.0
2019-07-26 10:00:00,82.49,82.61,82.49,82.61,400.0,68.2967,68.396,68.2967,68.396,400.0
2019-07-26 10:05:00,82.5,82.5,82.5,82.5,100.0,68.3049,68.3049,68.3049,68.3049,100.0
2019-07-26 10:10:00,82.7,82.76,82.66,82.75,500.0,68.4705,68.5202,68.4374,68.5119,500.0
2019-07-26 10:15:00,82.74,82.85,82.74,82.83,400.0,68.5037,68.5947,68.5037,68.5782,400.0
2019-07-26 10:20:00,82.87,82.96,82.86,82.96,800.0,68.6113,68.6858,68.603,68.6858,800.0
2019-07-26 10:25:00,82.82,82.82,82.82,82.82,100.0,68.5699,68.5699,68.5699,68.5699,100.0
2019-07-26 10:30:00,82.83,82.86,82.75,82.75,300.0,68.5782,68.603,68.5119,68.5119,300.0
2019-07-26 10:35:00,82.55,82.55,82.52,82.52,200.0,68.3463,68.3463,68.3215,68.3215,200.0
2019-07-26 10:40:00,82.52,82.52,82.52,82.52,0.0,68.3215,68.3215,68.3215,68.3215,0.0
2019-07-26 10:45:00,82.3,82.47,82.29,82.42,600.0,68.1394,68.2801,68.1311,68.2387,600.0
2019-07-26 10:50:00,82.4,82.47,82.4,82.4,500.0,68.2222,68.2801,68.2222,68.2222,500.0
2019-07-26 10:55:00,82.4,82.45,82.37,82.37,400.0,68.2222,68.2636,68.1973,68.1973,400.0
2019-07-26 11:00:00,82.37,82.37,82.37,82.37,0.0,68.1973,68.1973,68.1973,68.1973,0.0
2019-07-26 11:05:00,82.37,82.37,82.37,82.37,0.0,68.1973,68.1973,68.1973,68.1973,0.0
2019-07-26 11:10:00,82.37,82.37,82.37,82.37,0.0,68.1973,68.1973,68.1973,68.1973,0.0
2019-07-26 11:15:00,82.2,82.21,82.2,82.21,200.0,68.0566,68.0648,68.0566,68.0648,200.0
2019-07-26 11:20:00,82.23,82.23,82.23,82.23,100.0,68.0814,68.0814,68.0814,68.0814,100.0
2019-07-26 11:25:00,82.3,82.3,82.3,82.3,100.0,68.1394,68.1394,68.1394,68.1394,100.0
2019-07-26 11:30:00,82.44,82.44,82.44,82.44,100.0,68.2553,68.2553,68.2553,68.2553,100.0
2019-07-26 11:35:00,82.66,82.66,82.66,82.66,100.0,68.4374,68.4374,68.4374,68.4374,100.0
2019-07-26 11:40:00,82.66,82.66,82.66,82.66,100.0,68.4374,68.4374,68.4374,68.4374,100.0
2019-07-26 11:45:00,82.63,82.63,82.63,82.63,400.0,68.4126,68.4126,68.4126,68.4126,400.0
2019-07-26 11:50:00,82.63,82.63,82.63,82.63,0.0,68.4126,68.4126,68.4126,68.4126,0.0
2019-07-26 11:55:00,82.64,82.66,82.64,82.66,400.0,68.4209,68.4374,68.4209,68.4374,400.0
2019-07-26 12:00:00,82.61,82.61,82.6,82.6,200.0,68.396,68.396,68.3877,68.3877,200.0
2019-07-26 12:05:00,82.55,82.55,82.46,82.46,300.0,68.3463,68.3463,68.2718,68.2718,300.0
2019-07-26 12:10:00,82.45,82.5,82.45,82.46,900.0,68.2636,68.3049,68.2636,68.2718,900.0
2019-07-26 12:15:00,82.52,82.56,82.52,82.56,200.0,68.3215,68.3546,68.3215,68.3546,200.0
2019-07-26 12:20:00,82.5,82.5,82.5,82.5,100.0,68.3049,68.3049,68.3049,68.3049,100.0
2019-07-26 12:25:00,82.5,82.5,82.5,82.5,0.0,68.3049,68.3049,68.3049,68.3049,0.0
2019-07-26 12:30:00,82.43,82.43,82.43,82.43,200.0,68.247,68.247,68.247,68.247,200.0
2019-07-26 12:35:00,82.46,82.46,82.42,82.43,300.0,68.2718,68.2718,68.2387,68.247,300.0
2019-07-26 12:40:00,82.43,82.48,82.43,82.48,364.0,68.247,68.2884,68.247,68.2884,364.0
2019-07-26 12:45:00,82.47,82.47,82.47,82.47,100.0,68.2801,68.2801,68.2801,68.2801,100.0
2019-07-26 12:50:00,82.55,82.55,82.55,82.55,100.0,68.3463,68.3463,68.3463,68.3463,100.0
2019-07-26 12:55:00,82.55,82.55,82.55,82.55,0.0,68.3463,68.3463,68.3463,68.3463,0.0
2019-07-26 13:00:00,82.55,82.55,82.49,82.5,300.0,68.3463,68.3463,68.2967,68.3049,300.0
2019-07-26 13:05:00,82.5,82.5,82.5,82.5,0.0,68.3049,68.3049,68.3049,68.3049,0.0
2019-07-26 13:10:00,82.43,82.45,82.43,82.45,672.0,68.247,68.2636,68.247,68.2636,672.0
2019-07-26 13:15:00,82.44,82.44,82.44,82.44,159.0,68.2553,68.2553,68.2553,68.2553,159.0
2019-07-26 13:20:00,82.46,82.46,82.46,82.46,100.0,68.2718,68.2718,68.2718,68.2718,100.0
2019-07-26 13:25:00,82.46,82.49,82.45,82.49,1100.0,68.2718,68.2967,68.2636,68.2967,1100.0
2019-07-26 13:30:00,82.49,82.49,82.49,82.49,0.0,68.2967,68.2967,68.2967,68.2967,0.0
2019-07-26 13:35:00,82.6,82.6,82.6,82.6,100.0,68.3877,68.3877,68.3877,68.3877,100.0
2019-07-26 13:40:00,82.6,82.6,82.6,82.6,0.0,68.3877,68.3877,68.3877,68.3877,0.0
2019-07-26 13:45:00,82.55,82.55,82.55,82.55,100.0,68.3463,68.3463,68.3463,68.3463,100.0
2019-07-26 13:50:00,82.51,82.56,82.51,82.53,400.0,68.3132,68.3546,68.3132,68.3298,400.0
2019-07-26 13:55:00,82.54,82.54,82.54,82.54,100.0,68.3381,68.3381,68.3381,68.3381,100.0
2019-07-26 14:00:00,82.55,82.59,82.55,82.59,200.0,68.3463,68.3795,68.3463,68.3795,200.0
2019-07-26 14:05:00,82.58,82.58,82.5,82.5,2341.0,68.3712,68.3712,68.3049,68.3049,2341.0
2019-07-26 14:10:00,82.59,82.59,82.59,82.59,100.0,68.3795,68.3795,68.3795,68.3795,100.0
2019-07-26 14:15:00,82.58,82.58,82.57,82.57,200.0,68.3712,68.3712,68.3629,68.3629,200.0
2019-07-26 14:20:00,82.57,82.57,82.57,82.57,0.0,68.3629,68.3629,68.3629,68.3629,0.0
2019-07-26 14:25:00,82.6,82.6,82.6,82.6,100.0,68.3877,68.3877,68.3877,68.3877,100.0
2019-07-26 14:30:00,82.6,82.6,82.6,82.6,0.0,68.3877,68.3877,68.3877,68.3877,0.0
2019-07-26 14:35:00,82.6,82.6,82.6,82.6,0.0,68.3877,68.3877,68.3877,68.3877,0.0
2019-07-26 14:40:00,82.61,82.61,82.61,82.61,100.0,68.396,68.396,68.396,68.396,100.0
2019-07-26 14:45:00,82.61,82.61,82.61,82.61,0.0,68.396,68.396,68.396,68.396,0.0
2019-07-26 14:50:00,82.75,82.75,82.75,82.75,200.0,68.5119,68.5119,68.5119,68.5119,200.0
2019-07-26 14:55:00,82.76,82.86,82.75,82.86,400.0,68.5202,68.603,68.5119,68.603,400.0
2019-07-26 15:00:00,82.81,82.81,82.81,82.81,100.0,68.5616,68.5616,68.5616,68.5616,100.0
2019-07-26 15:05:00,82.81,82.81,82.81,82.81,0.0,68.5616,68.5616,68.5616,68.5616,0.0
2019-07-26 15:10:00,82.81,82.81,82.81,82.81,0.0,68.5616,68.5616,68.5616,68.5616,0.0
2019-07-26 15:15:00,83.01,83.01,83.01,83.01,100.0,68.7272,68.7272,68.7272,68.7272,100.0
2019-07-26 15:20:00,83.2,83.2,83.17,83.17,300.0,68.8845,68.8845,68.8597,68.8597,300.0
2019-07-26 15:25:00,83.03,83.03,83.03,83.03,100.0,68.7438,68.7438,68.7438,68.7438,100.0
2019-07-26 15:30:00,83.07,83.08,83.06,83.08,700.0,68.7769,68.7852,68.7686,68.7852,700.0
2019-07-26 15:35:00,83.13,83.24,83.13,83.24,700.0,68.8265,68.9176,68.8265,68.9176,700.0
2019-07-26 15:40:00,83.24,83.24,83.09,83.16,1100.0,68.9176,68.9176,68.7934,68.8514,1100.0
2019-07-26 15:45:00,83.14,83.17,83.11,83.17,900.0,68.8348,68.8597,68.81,68.8597,900.0
2019-07-26 15:50:00,83.17,83.26,83.16,83.24,1100.0,68.8597,68.9342,68.8514,68.9176,1100.0
2019-07-26 15:55:00,83.21,83.26,83.13,83.13,2166.0,68.8928,68.9342,68.8265,68.8265,2166.0
2019-07-29 09:35:00,83.63,83.67,83.63,83.67,211.0,69.2405,69.2736,69.2405,69.2736,211.0
2019-07-29 09:40:00,83.77,83.84,83.77,83.84,200.0,69.3564,69.4144,69.3564,69.4144,200.0
2019-07-29 09:45:00,83.88,83.88,83.67,83.67,700.0,69.4475,69.4475,69.2736,69.2736,700.0
2019-07-29 09:50:00,83.54,83.54,83.54,83.54,100.0,69.166,69.166,69.166,69.166,100.0
2019-07-29 09:55:00,83.64,83.64,83.64,83.64,100.0,69.2488,69.2488,69.2488,69.2488,100.0
2019-07-29 10:00:00,83.51,83.64,83.51,83.64,700.0,69.1412,69.2488,69.1412,69.2488,700.0
2019-07-29 10:05:00,83.71,83.71,83.69,83.69,400.0,69.3068,69.3068,69.2902,69.2902,400.0
2019-07-29 10:10:00,83.8,84.02,83.8,84.02,700.0,69.3813,69.5634,69.3813,69.5634,700.0
2019-07-29 10:15:00,84.23,84.36,84.23,84.36,1709.0,69.7373,69.8449,69.7373,69.8449,1709.0
2019-07-29 10:20:00,84.32,84.35,84.32,84.33,300.0,69.8118,69.8366,69.8118,69.8201,300.0
2019-07-29 10:25:00,84.4,84.41,84.38,84.4,500.0,69.878,69.8863,69.8615,69.878,500.0
2019-07-29 10:30:00,84.4,84.49,84.4,84.47,800.0,69.878,69.9525,69.878,69.936,800.0
2019-07-29 10:35:00,84.43,84.57,84.43,84.57,1000.0,69.9029,70.0188,69.9029,70.0188,1000.0
2019-07-29 10:40:00,84.57,84.67,84.57,84.63,600.0,70.0188,70.1016,70.0188,70.0685,600.0
2019-07-29 10:45:00,84.53,84.53,84.29,84.32,900.0,69.9857,69.9857,69.787,69.8118,900.0
2019-07-29 10:50:00,84.27,84.27,84.27,84.27,200.0,69.7704,69.7704,69.7704,69.7704,200.0
2019-07-29 10:55:00,84.22,84.22,84.16,84.17,816.0,69.729,69.729,69.6793,69.6876,816.0
2019-07-29 11:00:00,83.98,84.01,83.94,83.99,7328.0,69.5303,69.5551,69.4972,69.5386,7328.0
2019-07-29 11:05:00,83.97,83.97,83.97,83.97,200.0,69.522,69.522,69.522,69.522,200.0
2019-07-29 11:10:00,84.0,84.0,84.0,84.0,200.0,69.5469,69.5469,69.5469,69.5469,200.0
2019-07-29 11:15:00,83.86,83.96,83.86,83.96,300.0,69.4309,69.5137,69.4309,69.5137,300.0
2019-07-29 11:20:00,83.97,83.97,83.83,83.83,600.0,69.522,69.522,69.4061,69.4061,600.0
2019-07-29 11:25:00,83.8,83.89,83.8,83.86,400.0,69.3813,69.4558,69.3813,69.4309,400.0
2019-07-29 11:30:00,83.86,83.86,83.86,83.86,0.0,69.4309,69.4309,69.4309,69.4309,0.0
2019-07-29 11:35:00,83.89,83.91,83.89,83.91,200.0,69.4558,69.4723,69.4558,69.4723,200.0
2019-07-29 11:40:00,83.95,83.95,83.95,83.95,100.0,69.5055,69.5055,69.5055,69.5055,100.0
2019-07-29 11:45:00,83.95,83.95,83.95,83.95,0.0,69.5055,69.5055,69.5055,69.5055,0.0
2019-07-29 11:50:00,83.95,83.95,83.95,83.95,300.0,69.5055,69.5055,69.5055,69.5055,300.0
2019-07-29 11:55:00,83.87,83.87,83.87,83.87,100.0,69.4392,69.4392,69.4392,69.4392,100.0
2019-07-29 12:00:00,83.77,83.77,83.73,83.75,400.0,69.3564,69.3564,69.3233,69.3399,400.0
2019-07-29 12:05:00,83.75,83.75,83.75,83.75,1200.0,69.3399,69.3399,69.3399,69.3399,1200.0
2019-07-29 12:10:00,83.75,83.75,83.75,83.75,100.0,69.3399,69.3399,69.3399,69.3399,100.0
2019-07-29 12:15:00,83.75,83.75,83.75,83.75,2000.0,69.3399,69.3399,69.3399,69.3399,2000.0
2019-07-29 12:20:00,83.78,83.86,83.78,83.82,500.0,69.3647,69.4309,69.3647,69.3978,500.0
2019-07-29 12:25:00,83.85,83.86,83.84,83.84,500.0,69.4227,69.4309,69.4144,69.4144,500.0
2019-07-29 12:30:00,83.84,83.84,83.84,83.84,0.0,69.4144,69.4144,69.4144,69.4144,0.0
2019-07-29 12:35:00,83.84,83.84,83.84,83.84,0.0,69.4144,69.4144,69.4144,69.4144,0.0
2019-07-29 12:40:00,83.84,83.84,83.84,83.84,0.0,69.4144,69.4144,69.4144,69.4144,0.0
2019-07-29 12:45:00,83.73,83.73,83.73,83.73,100.0,69.3233,69.3233,69.3233,69.3233,100.0
2019-07-29 12:50:00,83.77,83.77,83.77,83.77,100.0,69.3564,69.3564,69.3564,69.3564,100.0
2019-07-29 12:55:00,83.77,83.77,83.77,83.77,100.0,69.3564,69.3564,69.3564,69.3564,100.0
2019-07-29 13:00:00,83.78,83.79,83.78,83.79,300.0,69.3647,69.373,69.3647,69.373,300.0
2019-07-29 13:05:00,83.79,83.79,83.79,83.79,0.0,69.373,69.373,69.373,69.373,0.0
2019-07-29 13:10:00,83.63,83.63,83.59,83.63,300.0,69.2405,69.2405,69.2074,69.2405,300.0
2019-07-29 13:15:00,83.63,83.73,83.63,83.73,300.0,69.2405,69.3233,69.2405,69.3233,300.0
2019-07-29 13:20:00,83.73,83.74,83.72,83.74,400.0,69.3233,69.3316,69.315,69.3316,400.0
2019-07-29 13:25:00,83.74,83.74,83.74,83.74,0.0,69.3316,69.3316,69.3316,69.3316,0.0
2019-07-29 13:30:00,83.75,83.75,83.75,83.75,400.0,69.3399,69.3399,69.3399,69.3399,400.0
2019-07-29 13:35:00,83.8,83.8,83.8,83.8,3749.0,69.3813,69.3813,69.3813,69.3813,3749.0
2019-07-29 13:40:00,83.76,83.79,83.76,83.79,200.0,69.3482,69.373,69.3482,69.373,200.0
2019-07-29 13:45:00,83.79,83.79,83.79,83.79,0.0,69.373,69.373,69.373,69.373,0.0
2019-07-29 13:50:00,83.82,83.82,83.82,83.82,100.0,69.3978,69.3978,69.3978,69.3978,100.0
2019-07-29 13:55:00,83.82,83.82,83.82,83.82,0.0,69.3978,69.3978,69.3978,69.3978,0.0
2019-07-29 14:00:00,83.82,83.82,83.82,83.82,0.0,69.3978,69.3978,69.3978,69.3978,0.0
2019-07-29 14:05:00,83.85,83.85,83.85,83.85,100.0,69.4227,69.4227,69.4227,69.4227,100.0
2019-07-29 14:10:00,83.91,83.91,83.91,83.91,100.0,69.4723,69.4723,69.4723,69.4723,100.0
2019-07-29 14:15:00,83.87,83.87,83.87,83.87,100.0,69.4392,69.4392,69.4392,69.4392,100.0
2019-07-29 14:20:00,83.87,83.87,83.87,83.87,0.0,69.4392,69.4392,69.4392,69.4392,0.0
2019-07-29 14:25:00,83.87,83.87,83.87,83.87,0.0,69.4392,69.4392,69.4392,69.4392,0.0
2019-07-29 14:30:00,83.91,83.91,83.91,83.91,100.0,69.4723,69.4723,69.4723,69.4723,100.0
2019-07-29 14:35:00,83.91,83.91,83.91,83.91,0.0,69.4723,69.4723,69.4723,69.4723,0.0
2019-07-29 14:40:00,83.89,83.91,83.86,83.86,399.0,69.4558,69.4723,69.4309,69.4309,399.0
2019-07-29 14:45:00,83.86,83.86,83.86,83.86,100.0,69.4309,69.4309,69.4309,69.4309,100.0
2019-07-29 14:50:00,83.74,83.77,83.73,83.73,2563.0,69.3316,69.3564,69.3233,69.3233,2563.0
2019-07-29 14:55:00,83.73,83.73,83.73,83.73,0.0,69.3233,69.3233,69.3233,69.3233,0.0
2019-07-29 15:00:00,83.73,83.73,83.73,83.73,0.0,69.3233,69.3233,69.3233,69.3233,0.0
2019-07-29 15:05:00,83.52,83.57,83.52,83.57,200.0,69.1494,69.1908,69.1494,69.1908,200.0
2019-07-29 15:10:00,83.59,83.59,83.59,83.59,331.0,69.2074,69.2074,69.2074,69.2074,331.0
2019-07-29 15:15:00,83.59,83.61,83.59,83.61,300.0,69.2074,69.224,69.2074,69.224,300.0
2019-07-29 15:20:00,83.64,83.68,83.61,83.68,300.0,69.2488,69.2819,69.224,69.2819,300.0
2019-07-29 15:25:00,83.64,83.64,83.63,83.63,300.0,69.2488,69.2488,69.2405,69.2405,300.0
2019-07-29 15:30:00,83.7,83.72,83.7,83.72,300.0,69.2985,69.315,69.2985,69.315,300.0
2019-07-29 15:35:00,83.65,83.67,83.65,83.65,600.0,69.2571,69.2736,69.2571,69.2571,600.0
2019-07-29 15:40:00,83.63,83.64,83.59,83.64,621.0,69.2405,69.2488,69.2074,69.2488,621.0
2019-07-29 15:45:00,83.6,83.6,83.6,83.6,100.0,69.2157,69.2157,69.2157,69.2157,100.0
2019-07-29 15:50:00,83.62,83.73,83.62,83.73,1192.0,69.2322,69.3233,69.2322,69.3233,1192.0
2019-07-29 15:55:00,83.76,83.77,83.72,83.72,1072.0,69.3482,69.3564,69.315,69.315,1072.0
2019-07-30 09:30:00,84.03,84.12,84.03,84.12,200.0,69.5717,69.6462,69.5717,69.6462,200.0
2019-07-30 09:35:00,84.2,84.34,84.13,84.13,500.0,69.7124,69.8284,69.6545,69.6545,500.0
2019-07-30 09:40:00,84.13,84.13,84.13,84.13,0.0,69.6545,69.6545,69.6545,69.6545,0.0
2019-07-30 09:45:00,84.05,84.05,83.74,83.74,300.0,69.5883,69.5883,69.3316,69.3316,300.0
2019-07-30 09:50:00,83.72,83.83,83.72,83.81,300.0,69.315,69.4061,69.315,69.3895,300.0
2019-07-30 09:55:00,83.81,83.81,83.81,83.81,0.0,69.3895,69.3895,69.3895,69.3895,0.0
2019-07-30 10:00:00,83.87,83.9,83.87,83.88,500.0,69.4392,69.4641,69.4392,69.4475,500.0
2019-07-30 10:05:00,83.9,83.91,83.89,83.89,300.0,69.4641,69.4723,69.4558,69.4558,300.0
2019-07-30 10:10:00,83.94,83.94,83.85,83.89,300.0,69.4972,69.4972,69.4227,69.4558,300.0
2019-07-30 10:15:00,83.88,83.88,83.88,83.88,151.0,69.4475,69.4475,69.4475,69.4475,151.0
2019-07-30 10:20:00,84.01,84.01,83.98,83.98,200.0,69.5551,69.5551,69.5303,69.5303,200.0
2019-07-30 10:25:00,84.06,84.14,84.06,84.14,200.0,69.5965,69.6628,69.5965,69.6628,200.0
2019-07-30 10:30:00,84.24,84.25,84.23,84.25,300.0,69.7456,69.7538,69.7373,69.7538,300.0
2019-07-30 10:35:00,84.22,84.22,84.22,84.22,100.0,69.729,69.729,69.729,69.729,100.0
2019-07-30 10:40:00,84.3,84.3,84.3,84.3,100.0,69.7952,69.7952,69.7952,69.7952,100.0
2019-07-30 10:45:00,84.38,84.38,84.38,84.38,100.0,69.8615,69.8615,69.8615,69.8615,100.0
2019-07-30 10:50:00,84.36,84.36,84.25,84.25,500.0,69.8449,69.8449,69.7538,69.7538,500.0
2019-07-30 10:55:00,84.12,84.12,84.11,84.11,200.0,69.6462,69.6462,69.6379,69.6379,200.0
2019-07-30 11:00:00,84.02,84.02,84.02,84.02,100.0,69.5634,69.5634,69.5634,69.5634,100.0
2019-07-30 11:05:00,83.92,83.92,83.87,83.87,200.0,69.4806,69.4806,69.4392,69.4392,200.0
2019-07-30 11:10:00,83.89,83.91,83.88,83.88,700.0,69.4558,69.4723,69.4475,69.4475,700.0
2019-07-30 11:15:00,83.89,83.91,83.86,83.88,600.0,69.4558,69.4723,69.4309,69.4475,600.0
2019-07-30 11:20:00,83.71,83.71,83.71,83.71,200.0,69.3068,69.3068,69.3068,69.3068,200.0
2019-07-30 11:25:00,83.72,83.82,83.72,83.8,800.0,69.315,69.3978,69.315,69.3813,800.0
2019-07-30 11:30:00,83.75,83.75,83.61,83.63,400.0,69.3399,69.3399,69.224,69.2405,400.0
2019-07-30 11:35:00,83.52,83.52,83.46,83.51,800.0,69.1494,69.1494,69.0998,69.1412,800.0
2019-07-30 11:40:00,83.5,83.68,83.5,83.68,700.0,69.1329,69.2819,69.1329,69.2819,700.0
2019-07-30 11:45:00,83.61,83.66,83.61,83.66,600.0,69.224,69.2654,69.224,69.2654,600.0
2019-07-30 11:50:00,83.59,83.64,83.59,83.63,500.0,69.2074,69.2488,69.2074,69.2405,500.0
2019-07-30 11:55:00,83.6,83.6,83.57,83.57,200.0,69.2157,69.2157,69.1908,69.1908,200.0
2019-07-30 12:00:00,83.57,83.61,83.57,83.61,500.0,69.1908,69.224,69.1908,69.224,500.0
2019-07-30 12:05:00,83.62,83.66,83.62,83.64,600.0,69.2322,69.2654,69.2322,69.2488,600.0
2019-07-30 12:10:00,83.61,83.78,83.61,83.77,400.0,69.224,69.3647,69.224,69.3564,400.0
2019-07-30 12:15:00,83.74,83.75,83.69,83.75,400.0,69.3316,69.3399,69.2902,69.3399,400.0
2019-07-30 12:20:00,83.72,83.73,83.72,83.73,200.0,69.315,69.3233,69.315,69.3233,200.0
2019-07-30 12:25:00,83.73,83.73,83.72,83.72,300.0,69.3233,69.3233,69.315,69.315,300.0
2019-07-30 12:30:00,83.7,83.71,83.7,83.71,700.0,69.2985,69.3068,69.2985,69.3068,700.0
2019-07-30 12:35:00,83.71,83.72,83.7,83.7,400.0,69.3068,69.315,69.2985,69.2985,400.0
2019-07-30 12:40:00,83.72,83.73,83.72,83.72,490.0,69.315,69.3233,69.315,69.315,490.0
2019-07-30 12:45:00,83.56,83.56,83.56,83.56,500.0,69.1826,69.1826,69.1826,69.1826,500.0
2019-07-30 12:50:00,83.52,83.53,83.51,83.51,600.0,69.1494,69.1577,69.1412,69.1412,600.0
2019-07-30 12:55:00,83.5,83.5,83.48,83.48,500.0,69.1329,69.1329,69.1163,69.1163,500.0
2019-07-30 13:00:00,83.42,83.45,83.42,83.42,400.0,69.0667,69.0915,69.0667,69.0667,400.0
2019-07-30 13:05:00,83.41,83.41,83.37,83.4,400.0,69.0584,69.0584,69.0253,69.0501,400.0
2019-07-30 13:10:00,83.35,83.37,83.35,83.37,468.0,69.0087,69.0253,69.0087,69.0253,468.0
2019-07-30 13:15:00,83.33,83.33,83.29,83.29,428.0,68.9921,68.9921,68.959,68.959,428.0
2019-07-30 13:20:00,83.33,83.33,83.33,83.33,200.0,68.9921,68.9921,68.9921,68.9921,200.0
2019-07-30 13:25:00,83.22,83.22,83.22,83.22,100.0,68.9011,68.9011,68.9011,68.9011,100.0
2019-07-30 13:30:00,83.25,83.25,83.23,83.23,200.0,68.9259,68.9259,68.9093,68.9093,200.0
2019-07-30 13:35:00,83.23,83.23,83.19,83.19,300.0,68.9093,68.9093,68.8762,68.8762,300.0
2019-07-30 13:40:00,83.18,83.18,83.12,83.13,769.0,68.8679,68.8679,68.8183,68.8265,769.0
2019-07-30 13:45:00,83.08,83.17,83.08,83.17,400.0,68.7852,68.8597,68.7852,68.8597,400.0
2019-07-30 13:50:00,83.24,83.26,83.24,83.26,400.0,68.9176,68.9342,68.9176,68.9342,400.0
2019-07-30 13:55:00,83.34,83.37,83.33,83.37,670.0,69.0004,69.0253,68.9921,69.0253,670.0
2019-07-30 14:00:00,83.37,83.37,83.37,83.37,0.0,69.0253,69.0253,69.0253,69.0253,0.0
2019-07-30 14:05:00,83.56,83.6,83.56,83.6,300.0,69.1826,69.2157,69.1826,69.2157,300.0
2019-07-30 14:10:00,83.6,83.6,83.6,83.6,0.0,69.2157,69.2157,69.2157,69.2157,0.0
2019-07-30 14:15:00,83.62,83.62,83.62,83.62,300.0,69.2322,69.2322,69.2322,69.2322,300.0
2019-07-30 14:20:00,83.69,83.76,83.69,83.76,400.0,69.2902,69.3482,69.2902,69.3482,400.0
2019-07-30 14:25:00,83.72,83.72,83.7,83.7,267.0,69.315,69.315,69.2985,69.2985,267.0
2019-07-30 14:30:00,83.7,83.7,83.7,83.7,0.0,69.2985,69.2985,69.2985,69.2985,0.0
2019-07-30 14:35:00,83.81,83.81,83.81,83.81,100.0,69.3895,69.3895,69.3895,69.3895,100.0
2019-07-30 14:40:00,83.79,83.79,83.78,83.78,500.0,69.373,69.373,69.3647,69.3647,500.0
2019-07-30 14:45:00,83.76,83.79,83.76,83.79,316.0,69.3482,69.373,69.3482,69.373,316.0
2019-07-30 14:50:00,83.79,83.82,83.79,83.82,400.0,69.373,69.3978,69.373,69.3978,400.0
2019-07-30 14:55:00,83.8,83.8,83.79,83.79,200.0,69.3813,69.3813,69.373,69.373,200.0
2019-07-30 15:00:00,83.82,83.82,83.82,83.82,100.0,69.3978,69.3978,69.3978,69.3978,100.0
2019-07-30 15:05:00,83.83,83.86,83.76,83.76,600.0,69.4061,69.4309,69.3482,69.3482,600.0
2019-07-30 15:10:00,83.81,83.81,83.81,83.81,200.0,69.3895,69.3895,69.3895,69.3895,200.0
2019-07-30 15:15:00,83.81,83.82,83.77,83.77,600.0,69.3895,69.3978,69.3564,69.3564,600.0
2019-07-30 15:20:00,83.83,83.83,83.79,83.8,645.0,69.4061,69.4061,69.373,69.3813,645.0
2019-07-30 15:25:00,83.76,83.77,83.75,83.75,600.0,69.3482,69.3564,69.3399,69.3399,600.0
2019-07-30 15:30:00,83.75,83.79,83.73,83.79,1700.0,69.3399,69.373,69.3233,69.373,1700.0
2019-07-30 15:35:00,83.81,83.85,83.72,83.73,1309.0,69.3895,69.4227,69.315,69.3233,1309.0
2019-07-30 15:40:00,83.81,83.81,83.75,83.77,1966.0,69.3895,69.3895,69.3399,69.3564,1966.0
2019-07-30 15:45:00,83.75,83.85,83.75,83.85,1379.0,69.3399,69.4227,69.3399,69.4227,1379.0
2019-07-30 15:50:00,83.86,83.94,83.86,83.9,1363.0,69.4309,69.4972,69.4309,69.4641,1363.0
2019-07-30 15:55:00,83.88,83.95,83.79,83.95,4198.0,69.4475,69.5055,69.373,69.5055,4198.0
2019-07-31 09:30:00,83.73,83.98,83.73,83.91,700.0,69.3233,69.5303,69.3233,69.4723,700.0
2019-07-31 09:35:00,83.78,83.78,83.57,83.58,930.0,69.3647,69.3647,69.1908,69.1991,930.0
2019-07-31 09:40:00,83.53,83.77,83.53,83.77,300.0,69.1577,69.3564,69.1577,69.3564,300.0
2019-07-31 09:45:00,83.58,83.58,83.58,83.58,100.0,69.1991,69.1991,69.1991,69.1991,100.0
2019-07-31 09:50:00,83.7,83.7,83.7,83.7,200.0,69.2985,69.2985,69.2985,69.2985,200.0
2019-07-31 09:55:00,83.65,83.65,83.65,83.65,100.0,69.2571,69.2571,69.2571,69.2571,100.0
2019-07-31 10:00:00,83.68,83.73,83.66,83.69,1400.0,69.2819,69.3233,69.2654,69.2902,1400.0
2019-07-31 10:05:00,83.72,83.82,83.69,83.82,600.0,69.315,69.3978,69.2902,69.3978,600.0
2019-07-31 10:10:00,83.91,83.93,83.9,83.91,700.0,69.4723,69.4889,69.4641,69.4723,700.0
2019-07-31 10:15:00,83.84,83.84,83.69,83.71,900.0,69.4144,69.4144,69.2902,69.3068,900.0
2019-07-31 10:20:00,83.94,83.94,83.91,83.91,200.0,69.4972,69.4972,69.4723,69.4723,200.0
2019-07-31 10:25:00,83.93,83.95,83.93,83.95,300.0,69.4889,69.5055,69.4889,69.5055,300.0
2019-07-31 10:30:00,83.92,84.06,83.88,84.05,1100.0,69.4806,69.5965,69.4475,69.5883,1100.0
2019-07-31 10:35:00,84.08,84.08,84.08,84.08,300.0,69.6131,69.6131,69.6131,69.6131,300.0
2019-07-31 10:40:00,84.15,84.15,84.12,84.12,200.0,69.671,69.671,69.6462,69.6462,200.0
2019-07-31 10:45:00,84.23,84.23,84.06,84.06,400.0,69.7373,69.7373,69.5965,69.5965,400.0
2019-07-31 10:50:00,84.07,84.07,84.01,84.01,844.0,69.6048,69.6048,69.5551,69.5551,844.0
2019-07-31 10:55:00,84.14,84.26,84.14,84.21,600.0,69.6628,69.7621,69.6628,69.7207,600.0
2019-07-31 11:00:00,84.25,84.25,84.21,84.24,600.0,69.7538,69.7538,69.7207,69.7456,600.0
2019-07-31 11:05:00,84.21,84.21,84.15,84.18,1100.0,69.7207,69.7207,69.671,69.6959,1100.0
2019-07-31 11:10:00,84.15,84.15,84.06,84.14,800.0,69.671,69.671,69.5965,69.6628,800.0
2019-07-31 11:15:00,84.15,84.19,84.11,84.12,700.0,69.671,69.7042,69.6379,69.6462,700.0
2019-07-31 11:20:00,84.21,84.29,84.2,84.29,343.0,69.7207,69.787,69.7124,69.787,343.0
2019-07-31 11:25:00,84.26,84.26,84.25,84.25,600.0,69.7621,69.7621,69.7538,69.7538,600.0
2019-07-31 11:30:00,84.23,84.29,84.18,84.24,700.0,69.7373,69.787,69.6959,69.7456,700.0
2019-07-31 11:35:00,84.21,84.21,84.17,84.17,400.0,69.7207,69.7207,69.6876,69.6876,400.0
2019-07-31 11:40:00,84.17,84.25,84.17,84.24,600.0,69.6876,69.7538,69.6876,69.7456,600.0
2019-07-31 11:45:00,84.27,84.28,84.27,84.27,500.0,69.7704,69.7787,69.7704,69.7704,500.0
2019-07-31 11:50:00,84.32,84.32,84.29,84.32,1100.0,69.8118,69.8118,69.787,69.8118,1100.0
2019-07-31 11:55:00,84.31,84.33,84.31,84.31,500.0,69.8035,69.8201,69.8035,69.8035,500.0
2019-07-31 12:00:00,84.31,84.37,84.3,84.3,1192.0,69.8035,69.8532,69.7952,69.7952,1192.0
2019-07-31 12:05:00,84.29,84.35,84.28,84.35,348.0,69.787,69.8366,69.7787,69.8366,348.0
2019-07-31 12:10:00,84.27,84.28,84.27,84.28,200.0,69.7704,69.7787,69.7704,69.7787,200.0
2019-07-31 12:15:00,84.29,84.31,84.23,84.25,949.0,69.787,69.8035,69.7373,69.7538,949.0
2019-07-31 12:20:00,84.25,84.28,84.25,84.28,200.0,69.7538,69.7787,69.7538,69.7787,200.0
2019-07-31 12:25:00,84.23,84.24,84.21,84.24,741.0,69.7373,69.7456,69.7207,69.7456,741.0
2019-07-31 12:30:00,84.24,84.24,84.24,84.24,100.0,69.7456,69.7456,69.7456,69.7456,100.0
2019-07-31 12:35:00,84.07,84.07,84.05,84.05,200.0,69.6048,69.6048,69.5883,69.5883,200.0
2019-07-31 12:40:00,84.1,84.13,84.1,84.12,300.0,69.6297,69.6545,69.6297,69.6462,300.0
2019-07-31 12:45:00,84.18,84.18,84.13,84.13,300.0,69.6959,69.6959,69.6545,69.6545,300.0
2019-07-31 12:50:00,84.12,84.12,84.12,84.12,100.0,69.6462,69.6462,69.6462,69.6462,100.0
2019-07-31 12:55:00,84.12,84.15,84.12,84.14,346.0,69.6462,69.671,69.6462,69.6628,346.0
2019-07-31 13:00:00,84.17,84.21,84.17,84.18,400.0,69.6876,69.7207,69.6876,69.6959,400.0
2019-07-31 13:05:00,84.19,84.21,84.13,84.21,500.0,69.7042,69.7207,69.6545,69.7207,500.0
2019-07-31 13:10:00,84.29,84.29,84.29,84.29,100.0,69.787,69.787,69.787,69.787,100.0
2019-07-31 13:15:00,84.31,84.35,84.28,84.28,600.0,69.8035,69.8366,69.7787,69.7787,600.0
2019-07-31 13:20:00,84.26,84.31,84.25,84.31,800.0,69.7621,69.8035,69.7538,69.8035,800.0
2019-07-31 13:25:00,84.31,84.34,84.3,84.31,2000.0,69.8035,69.8284,69.7952,69.8035,2000.0
2019-07-31 13:30:00,84.31,84.36,84.31,84.36,1300.0,69.8035,69.8449,69.8035,69.8449,1300.0
2019-07-31 13:35:00,84.34,84.35,84.31,84.35,600.0,69.8284,69.8366,69.8035,69.8366,600.0
2019-07-31 13:40:00,84.34,84.37,84.31,84.31,1148.0,69.8284,69.8532,69.8035,69.8035,1148.0
2019-07-31 13:45:00,84.31,84.35,84.31,84.33,800.0,69.8035,69.8366,69.8035,69.8201,800.0
2019-07-31 13:50:00,84.37,84.37,84.29,84.29,800.0,69.8532,69.8532,69.787,69.787,800.0
2019-07-31 13:55:00,84.28,84.67,84.27,84.67,1100.0,69.7787,70.1016,69.7704,70.1016,1100.0
2019-07-31 14:00:00,84.64,84.64,84.02,84.22,2400.0,70.0767,70.0767,69.5634,69.729,2400.0
2019-07-31 14:05:00,84.27,84.4,84.17,84.23,2095.0,69.7704,69.878,69.6876,69.7373,2095.0
2019-07-31 14:10:00,84.24,84.46,84.21,84.43,1446.0,69.7456,69.9277,69.7207,69.9029,1446.0
2019-07-31 14:15:00,84.31,84.32,84.28,84.3,745.0,69.8035,69.8118,69.7787,69.7952,745.0
2019-07-31 14:20:00,84.25,84.25,84.17,84.19,300.0,69.7538,69.7538,69.6876,69.7042,300.0
2019-07-31 14:25:00,84.2,84.3,84.2,84.26,600.0,69.7124,69.7952,69.7124,69.7621,600.0
2019-07-31 14:30:00,84.26,84.31,84.09,84.09,2200.0,69.7621,69.8035,69.6214,69.6214,2200.0
2019-07-31 14:35:00,84.09,84.14,83.71,83.71,1100.0,69.6214,69.6628,69.3068,69.3068,1100.0
2019-07-31 14:40:00,83.72,83.8,83.72,83.74,400.0,69.315,69.3813,69.315,69.3316,400.0
2019-07-31 14:45:00,83.59,83.61,83.5,83.5,1400.0,69.2074,69.224,69.1329,69.1329,1400.0
2019-07-31 14:50:00,83.48,83.48,83.0,83.06,2400.0,69.1163,69.1163,68.7189,68.7686,2400.0
2019-07-31 14:55:00,83.17,83.42,83.17,83.42,1400.0,68.8597,69.0667,68.8597,69.0667,1400.0
2019-07-31 15:00:00,83.34,83.81,83.34,83.7,700.0,69.0004,69.3895,69.0004,69.2985,700.0
2019-07-31 15:05:00,83.68,83.77,83.66,83.69,800.0,69.2819,69.3564,69.2654,69.2902,800.0
2019-07-31 15:10:00,83.61,83.62,83.51,83.56,800.0,69.224,69.2322,69.1412,69.1826,800.0
2019-07-31 15:15:00,83.56,83.7,83.45,83.7,600.0,69.1826,69.2985,69.0915,69.2985,600.0
2019-07-31 15:20:00,83.85,83.85,83.75,83.79,900.0,69.4227,69.4227,69.3399,69.373,900.0
2019-07-31 15:25:00,83.84,83.84,83.84,83.84,100.0,69.4144,69.4144,69.4144,69.4144,100.0
2019-07-31 15:30:00,83.72,83.72,83.66,83.66,467.0,69.315,69.315,69.2654,69.2654,467.0
2019-07-31 15:35:00,83.51,83.51,83.39,83.5,1622.0,69.1412,69.1412,69.0418,69.1329,1622.0
2019-07-31 15:40:00,83.53,83.57,83.45,83.57,2321.0,69.1577,69.1908,69.0915,69.1908,2321.0
2019-07-31 15:45:00,83.48,83.54,83.41,83.41,2573.0,69.1163,69.166,69.0584,69.0584,2573.0
2019-07-31 15:50:00,83.32,83.32,83.17,83.17,5573.0,68.9839,68.9839,68.8597,68.8597,5573.0
2019-07-31 15:55:00,83.15,83.25,83.1,83.1,17585.0,68.8431,68.9259,68.8017,68.8017,17585.0
2019-08-01 09:30:00,82.69,82.69,82.69,82.69,100.0,68.4623,68.4623,68.4623,68.4623,100.0
2019-08-01 09:35:00,82.78,82.78,81.45,82.11,1293.0,68.5368,68.5368,67.4356,67.9821,1293.0
2019-08-01 09:40:00,81.89,82.13,81.89,82.13,600.0,67.7999,67.9986,67.7999,67.9986,600.0
2019-08-01 09:45:00,82.2,82.2,81.82,81.95,700.0,68.0566,68.0566,67.742,67.8496,700.0
2019-08-01 09:50:00,81.61,81.9,81.54,81.9,600.0,67.5681,67.8082,67.5101,67.8082,600.0
2019-08-01 09:55:00,81.81,82.62,81.7,82.62,3626.0,67.7337,68.4043,67.6426,68.4043,3626.0
2019-08-01 10:00:00,82.66,82.81,82.23,82.3,1827.0,68.4374,68.5616,68.0814,68.1394,1827.0
2019-08-01 10:05:00,82.22,82.34,82.21,82.31,2300.0,68.0731,68.1725,68.0648,68.1476,2300.0
2019-08-01 10:10:00,82.26,82.34,82.15,82.22,800.0,68.1062,68.1725,68.0152,68.0731,800.0
2019-08-01 10:15:00,82.25,82.42,82.25,82.42,400.0,68.098,68.2387,68.098,68.2387,400.0
2019-08-01 10:20:00,82.56,82.77,82.56,82.7,500.0,68.3546,68.5285,68.3546,68.4705,500.0
2019-08-01 10:25:00,82.75,82.75,82.75,82.75,100.0,68.5119,68.5119,68.5119,68.5119,100.0
2019-08-01 10:30:00,82.86,82.96,82.82,82.96,1900.0,68.603,68.6858,68.5699,68.6858,1900.0
2019-08-01 10:35:00,82.88,82.94,82.88,82.94,200.0,68.6196,68.6692,68.6196,68.6692,200.0
2019-08-01 10:40:00,83.1,83.11,83.03,83.03,500.0,68.8017,68.81,68.7438,68.7438,500.0
2019-08-01 10:45:00,83.05,83.23,83.05,83.19,500.0,68.7603,68.9093,68.7603,68.8762,500.0
2019-08-01 10:50:00,83.04,83.04,82.98,83.0,300.0,68.752,68.752,68.7024,68.7189,300.0
2019-08-01 10:55:00,82.94,82.99,82.9,82.9,1000.0,68.6692,68.7106,68.6361,68.6361,1000.0
2019-08-01 11:00:00,82.79,82.82,82.66,82.81,1500.0,68.5451,68.5699,68.4374,68.5616,1500.0
2019-08-01 11:05:00,82.8,82.8,82.64,82.77,1300.0,68.5533,68.5533,68.4209,68.5285,1300.0
2019-08-01 11:10:00,82.84,82.84,82.82,82.82,200.0,68.5864,68.5864,68.5699,68.5699,200.0
2019-08-01 11:15:00,82.8,83.06,82.79,82.81,1500.0,68.5533,68.7686,68.5451,68.5616,1500.0
2019-08-01 11:20:00,82.83,82.99,82.83,82.99,300.0,68.5782,68.7106,68.5782,68.7106,300.0
2019-08-01 11:25:00,83.01,83.01,83.0,83.0,200.0,68.7272,68.7272,68.7189,68.7189,200.0
2019-08-01 11:30:00,83.1,83.11,83.1,83.11,200.0,68.8017,68.81,68.8017,68.81,200.0
2019-08-01 11:35:00,83.22,83.23,83.19,83.22,1700.0,68.9011,68.9093,68.8762,68.9011,1700.0
2019-08-01 11:40:00,83.18,83.21,83.05,83.05,1000.0,68.8679,68.8928,68.7603,68.7603,1000.0
2019-08-01 11:45:00,82.94,83.03,82.94,83.03,400.0,68.6692,68.7438,68.6692,68.7438,400.0
2019-08-01 11:50:00,83.14,83.25,83.13,83.21,1172.0,68.8348,68.9259,68.8265,68.8928,1172.0
2019-08-01 11:55:00,83.19,83.35,83.19,83.35,300.0,68.8762,69.0087,68.8762,69.0087,300.0
2019-08-01 12:00:00,83.42,83.51,83.35,83.51,600.0,69.0667,69.1412,69.0087,69.1412,600.0
2019-08-01 12:05:00,83.58,83.58,83.45,83.45,1309.0,69.1991,69.1991,69.0915,69.0915,1309.0
2019-08-01 12:10:00,83.51,83.53,83.5,83.53,400.0,69.1412,69.1577,69.1329,69.1577,400.0
2019-08-01 12:15:00,83.57,83.57,83.54,83.56,400.0,69.1908,69.1908,69.166,69.1826,400.0
2019-08-01 12:20:00,83.6,83.66,83.6,83.66,800.0,69.2157,69.2654,69.2157,69.2654,800.0
2019-08-01 12:25:00,83.68,83.75,83.67,83.74,1273.0,69.2819,69.3399,69.2736,69.3316,1273.0
2019-08-01 12:30:00,83.69,83.69,83.61,83.61,400.0,69.2902,69.2902,69.224,69.224,400.0
2019-08-01 12:35:00,83.79,83.79,83.75,83.75,300.0,69.373,69.373,69.3399,69.3399,300.0
2019-08-01 12:40:00,83.74,83.79,83.74,83.79,400.0,69.3316,69.373,69.3316,69.373,400.0
2019-08-01 12:45:00,83.84,84.02,83.84,84.02,1600.0,69.4144,69.5634,69.4144,69.5634,1600.0
2019-08-01 12:50:00,84.02,84.03,84.02,84.03,200.0,69.5634,69.5717,69.5634,69.5717,200.0
2019-08-01 12:55:00,84.0,84.0,83.94,83.94,1300.0,69.5469,69.5469,69.4972,69.4972,1300.0
2019-08-01 13:00:00,83.85,83.89,83.85,83.89,800.0,69.4227,69.4558,69.4227,69.4558,800.0
2019-08-01 13:05:00,83.79,83.79,83.79,83.79,100.0,69.373,69.373,69.373,69.373,100.0
2019-08-01 13:10:00,83.83,83.83,83.83,83.83,100.0,69.4061,69.4061,69.4061,69.4061,100.0
2019-08-01 13:15:00,83.86,83.88,83.83,83.87,400.0,69.4309,69.4475,69.4061,69.4392,400.0
2019-08-01 13:20:00,83.88,83.97,83.88,83.97,200.0,69.4475,69.522,69.4475,69.522,200.0
2019-08-01 13:25:00,84.0,84.0,83.55,83.55,400.0,69.5469,69.5469,69.1743,69.1743,400.0
2019-08-01 13:30:00,83.62,83.75,83.62,83.7,400.0,69.2322,69.3399,69.2322,69.2985,400.0
2019-08-01 13:35:00,83.74,83.74,83.66,83.7,300.0,69.3316,69.3316,69.2654,69.2985,300.0
2019-08-01 13:40:00,83.62,83.93,83.55,83.93,900.0,69.2322,69.4889,69.1743,69.4889,900.0
2019-08-01 13:45:00,83.84,83.84,83.69,83.82,1210.0,69.4144,69.4144,69.2902,69.3978,1210.0
2019-08-01 13:50:00,83.74,83.75,83.47,83.53,900.0,69.3316,69.3399,69.108,69.1577,900.0
2019-08-01 13:55:00,83.59,83.75,83.59,83.75,400.0,69.2074,69.3399,69.2074,69.3399,400.0
2019-08-01 14:00:00,83.75,83.75,83.58,83.7,2962.0,69.3399,69.3399,69.1991,69.2985,2962.0
2019-08-01 14:05:00,83.73,83.88,83.73,83.88,2241.0,69.3233,69.4475,69.3233,69.4475,2241.0
2019-08-01 14:10:00,83.84,84.28,83.79,84.28,1997.0,69.4144,69.7787,69.373,69.7787,1997.0
2019-08-01 14:15:00,84.25,84.25,84.1,84.15,2263.0,69.7538,69.7538,69.6297,69.671,2263.0
2019-08-01 14:20:00,84.14,84.15,83.82,84.08,3503.0,69.6628,69.671,69.3978,69.6131,3503.0
2019-08-01 14:25:00,84.12,84.16,84.02,84.09,1926.0,69.6462,69.6793,69.5634,69.6214,1926.0
2019-08-01 14:30:00,84.1,84.1,83.78,83.85,2100.0,69.6297,69.6297,69.3647,69.4227,2100.0
2019-08-01 14:35:00,83.88,83.88,83.72,83.72,800.0,69.4475,69.4475,69.315,69.315,800.0
2019-08-01 14:40:00,83.81,83.88,83.74,83.78,2825.0,69.3895,69.4475,69.3316,69.3647,2825.0
2019-08-01 14:45:00,83.82,84.14,83.82,84.05,2807.0,69.3978,69.6628,69.3978,69.5883,2807.0
2019-08-01 14:50:00,84.11,84.15,84.11,84.11,700.0,69.6379,69.671,69.6379,69.6379,700.0
2019-08-01 14:55:00,84.01,84.07,83.87,83.87,1300.0,69.5551,69.6048,69.4392,69.4392,1300.0
2019-08-01 15:00:00,83.97,84.01,83.77,83.9,1400.0,69.522,69.5551,69.3564,69.4641,1400.0
2019-08-01 15:05:00,83.9,83.9,83.7,83.7,1100.0,69.4641,69.4641,69.2985,69.2985,1100.0
2019-08-01 15:10:00,83.72,83.95,83.72,83.94,1300.0,69.315,69.5055,69.315,69.4972,1300.0
2019-08-01 15:15:00,83.9,84.17,83.87,84.17,1233.0,69.4641,69.6876,69.4392,69.6876,1233.0
2019-08-01 15:20:00,84.19,84.36,84.16,84.36,1500.0,69.7042,69.8449,69.6793,69.8449,1500.0
2019-08-01 15:25:00,84.38,84.41,84.28,84.28,1400.0,69.8615,69.8863,69.7787,69.7787,1400.0
2019-08-01 15:30:00,84.22,84.23,84.15,84.15,500.0,69.729,69.7373,69.671,69.671,500.0
2019-08-01 15:35:00,84.16,84.22,84.13,84.19,1700.0,69.6793,69.729,69.6545,69.7042,1700.0
2019-08-01 15:40:00,84.17,84.17,83.96,84.0,1100.0,69.6876,69.6876,69.5137,69.5469,1100.0
2019-08-01 15:45:00,83.94,84.06,83.94,84.03,2100.0,69.4972,69.5965,69.4972,69.5717,2100.0
2019-08-01 15:50:00,83.93,83.96,83.78,83.79,3400.0,69.4889,69.5137,69.3647,69.373,3400.0
2019-08-01 15:55:00,83.79,83.9,83.71,83.71,5000.0,69.373,69.4641,69.3068,69.3068,5000.0
2019-08-02 09:30:00,84.21,84.21,84.13,84.13,300.0,69.7207,69.7207,69.6545,69.6545,300.0
2019-08-02 09:35:00,83.9,83.92,83.81,83.81,500.0,69.4641,69.4806,69.3895,69.3895,500.0
2019-08-02 09:40:00,84.05,84.4,84.05,84.4,700.0,69.5883,69.878,69.5883,69.878,700.0
2019-08-02 09:45:00,84.37,84.38,84.3,84.3,539.0,69.8532,69.8615,69.7952,69.7952,539.0
2019-08-02 09:50:00,84.3,84.3,84.3,84.3,0.0,69.7952,69.7952,69.7952,69.7952,0.0
2019-08-02 09:55:00,84.15,84.15,84.07,84.07,200.0,69.671,69.671,69.6048,69.6048,200.0
2019-08-02 10:00:00,84.18,84.18,84.18,84.18,100.0,69.6959,69.6959,69.6959,69.6959,100.0
2019-08-02 10:05:00,84.13,84.13,84.13,84.13,200.0,69.6545,69.6545,69.6545,69.6545,200.0
2019-08-02 10:10:00,84.22,84.26,84.22,84.26,400.0,69.729,69.7621,69.729,69.7621,400.0
2019-08-02 10:15:00,84.35,84.35,84.21,84.21,338.0,69.8366,69.8366,69.7207,69.7207,338.0
2019-08-02 10:20:00,84.24,84.3,84.24,84.3,300.0,69.7456,69.7952,69.7456,69.7952,300.0
2019-08-02 10:25:00,84.49,84.5,84.42,84.43,800.0,69.9525,69.9608,69.8946,69.9029,800.0
2019-08-02 10:30:00,84.43,84.43,84.35,84.37,3110.0,69.9029,69.9029,69.8366,69.8532,3110.0
2019-08-02 10:35:00,84.33,84.33,83.9,84.08,16141.0,69.8201,69.8201,69.4641,69.6131,16141.0
2019-08-02 10:40:00,84.13,84.13,83.99,83.99,300.0,69.6545,69.6545,69.5386,69.5386,300.0
2019-08-02 10:45:00,84.1,84.1,84.1,84.1,100.0,69.6297,69.6297,69.6297,69.6297,100.0
2019-08-02 10:50:00,84.28,84.34,84.16,84.16,500.0,69.7787,69.8284,69.6793,69.6793,500.0
2019-08-02 10:55:00,84.39,84.39,84.39,84.39,100.0,69.8698,69.8698,69.8698,69.8698,100.0
2019-08-02 11:00:00,84.39,84.39,84.39,84.39,0.0,69.8698,69.8698,69.8698,69.8698,0.0
2019-08-02 11:05:00,84.24,84.24,84.17,84.17,200.0,69.7456,69.7456,69.6876,69.6876,200.0
2019-08-02 11:10:00,84.17,84.18,84.17,84.18,200.0,69.6876,69.6959,69.6876,69.6959,200.0
2019-08-02 11:15:00,84.21,84.26,84.21,84.26,200.0,69.7207,69.7621,69.7207,69.7621,200.0
2019-08-02 11:20:00,84.14,84.17,84.14,84.17,200.0,69.6628,69.6876,69.6628,69.6876,200.0
2019-08-02 11:25:00,84.13,84.17,84.13,84.17,200.0,69.6545,69.6876,69.6545,69.6876,200.0
2019-08-02 11:30:00,84.26,84.26,84.24,84.24,200.0,69.7621,69.7621,69.7456,69.7456,200.0
2019-08-02 11:35:00,84.24,84.33,84.24,84.33,200.0,69.7456,69.8201,69.7456,69.8201,200.0
2019-08-02 11:40:00,84.33,84.33,84.29,84.29,200.0,69.8201,69.8201,69.787,69.787,200.0
2019-08-02 11:45:00,84.35,84.36,84.16,84.16,500.0,69.8366,69.8449,69.6793,69.6793,500.0
2019-08-02 11:50:00,84.23,84.39,84.23,84.39,300.0,69.7373,69.8698,69.7373,69.8698,300.0
2019-08-02 11:55:00,84.39,84.47,84.39,84.47,300.0,69.8698,69.936,69.8698,69.936,300.0
2019-08-02 12:00:00,84.5,84.51,84.5,84.51,200.0,69.9608,69.9691,69.9608,69.9691,200.0
2019-08-02 12:05:00,84.56,84.56,84.56,84.56,100.0,70.0105,70.0105,70.0105,70.0105,100.0
2019-08-02 12:10:00,84.62,84.62,84.59,84.59,200.0,70.0602,70.0602,70.0353,70.0353,200.0
2019-08-02 12:15:00,84.55,84.55,84.55,84.55,200.0,70.0022,70.0022,70.0022,70.0022,200.0
2019-08-02 12:20:00,84.64,84.64,84.58,84.58,706.0,70.0767,70.0767,70.0271,70.0271,706.0
2019-08-02 12:25:00,84.62,84.62,84.62,84.62,100.0,70.0602,70.0602,70.0602,70.0602,100.0
2019-08-02 12:30:00,84.64,84.64,84.47,84.47,400.0,70.0767,70.0767,69.936,69.936,400.0
2019-08-02 12:35:00,84.47,84.47,84.47,84.47,0.0,69.936,69.936,69.936,69.936,0.0
2019-08-02 12:40:00,84.47,84.47,84.47,84.47,0.0,69.936,69.936,69.936,69.936,0.0
2019-08-02 12:45:00,84.47,84.47,84.47,84.47,0.0,69.936,69.936,69.936,69.936,0.0
2019-08-02 12:50:00,84.41,84.45,84.41,84.44,500.0,69.8863,69.9194,69.8863,69.9111,500.0
2019-08-02 12:55:00,84.49,84.52,84.49,84.52,200.0,69.9525,69.9774,69.9525,69.9774,200.0
2019-08-02 13:00:00,84.43,84.45,84.42,84.45,311.0,69.9029,69.9194,69.8946,69.9194,311.0
2019-08-02 13:05:00,84.55,84.59,84.55,84.58,300.0,70.0022,70.0353,70.0022,70.0271,300.0
2019-08-02 13:10:00,84.55,84.56,84.47,84.51,700.0,70.0022,70.0105,69.936,69.9691,700.0
2019-08-02 13:15:00,84.46,84.46,84.46,84.46,100.0,69.9277,69.9277,69.9277,69.9277,100.0
2019-08-02 13:20:00,84.5,84.53,84.5,84.53,200.0,69.9608,69.9857,69.9608,69.9857,200.0
2019-08-02 13:25:00,84.55,84.62,84.55,84.62,644.0,70.0022,70.0602,70.0022,70.0602,644.0
2019-08-02 13:30:00,84.58,84.58,84.51,84.51,400.0,70.0271,70.0271,69.9691,69.9691,400.0
2019-08-02 13:35:00,84.49,84.49,84.48,84.48,300.0,69.9525,69.9525,69.9443,69.9443,300.0
2019-08-02 13:40:00,84.5,84.52,84.5,84.52,400.0,69.9608,69.9774,69.9608,69.9774,400.0
2019-08-02 13:45:00,84.61,84.61,84.49,84.49,496.0,70.0519,70.0519,69.9525,69.9525,496.0
2019-08-02 13:50:00,84.56,84.57,84.56,84.57,200.0,70.0105,70.0188,70.0105,70.0188,200.0
2019-08-02 13:55:00,84.59,84.63,84.57,84.63,400.0,70.0353,70.0685,70.0188,70.0685,400.0
2019-08-02 14:00:00,84.57,84.59,84.57,84.59,300.0,70.0188,70.0353,70.0188,70.0353,300.0
2019-08-02 14:05:00,84.64,84.69,84.6,84.6,500.0,70.0767,70.1181,70.0436,70.0436,500.0
2019-08-02 14:10:00,84.58,84.62,84.58,84.62,300.0,70.0271,70.0602,70.0271,70.0602,300.0
2019-08-02 14:15:00,84.68,84.7,84.67,84.67,1277.0,70.1099,70.1264,70.1016,70.1016,1277.0
2019-08-02 14:20:00,84.65,84.77,84.63,84.77,1600.0,70.085,70.1844,70.0685,70.1844,1600.0
2019-08-02 14:25:00,84.66,84.66,84.66,84.66,100.0,70.0933,70.0933,70.0933,70.0933,100.0
2019-08-02 14:30:00,84.67,84.67,84.65,84.65,200.0,70.1016,70.1016,70.085,70.085,200.0
2019-08-02 14:35:00,84.73,84.74,84.73,84.74,200.0,70.1513,70.1595,70.1513,70.1595,200.0
2019-08-02 14:40:00,84.67,84.68,84.67,84.68,592.0,70.1016,70.1099,70.1016,70.1099,592.0
2019-08-02 14:45:00,84.68,84.68,84.68,84.68,0.0,70.1099,70.1099,70.1099,70.1099,0.0
2019-08-02 14:50:00,84.7,84.7,84.7,84.7,200.0,70.1264,70.1264,70.1264,70.1264,200.0
2019-08-02 14:55:00,84.7,84.7,84.7,84.7,200.0,70.1264,70.1264,70.1264,70.1264,200.0
2019-08-02 15:00:00,84.72,84.73,84.68,84.68,600.0,70.143,70.1513,70.1099,70.1099,600.0
2019-08-02 15:05:00,84.7,84.74,84.7,84.74,500.0,70.1264,70.1595,70.1264,70.1595,500.0
2019-08-02 15:10:00,84.65,84.68,84.65,84.68,200.0,70.085,70.1099,70.085,70.1099,200.0
2019-08-02 15:15:00,84.67,84.69,84.64,84.64,1000.0,70.1016,70.1181,70.0767,70.0767,1000.0
2019-08-02 15:20:00,84.66,84.85,84.66,84.85,900.0,70.0933,70.2506,70.0933,70.2506,900.0
2019-08-02 15:25:00,84.88,85.0,84.88,85.0,500.0,70.2754,70.3748,70.2754,70.3748,500.0
2019-08-02 15:30:00,85.0,85.08,84.99,84.99,800.0,70.3748,70.441,70.3665,70.3665,800.0
2019-08-02 15:35:00,85.02,85.19,84.94,85.04,1658.0,70.3914,70.5321,70.3251,70.4079,1658.0
2019-08-02 15:40:00,85.02,85.1,85.02,85.04,1473.0,70.3914,70.4576,70.3914,70.4079,1473.0
2019-08-02 15:45:00,85.0,85.0,84.81,84.81,900.0,70.3748,70.3748,70.2175,70.2175,900.0
2019-08-02 15:50:00,84.71,84.76,84.65,84.67,3425.0,70.1347,70.1761,70.085,70.1016,3425.0
2019-08-02 15:55:00,84.63,84.8,84.63,84.77,2900.0,70.0685,70.2092,70.0685,70.1844,2900.0
2019-08-05 09:30:00,84.98,85.36,84.98,85.36,500.0,70.3582,70.6729,70.3582,70.6729,500.0
2019-08-05 09:35:00,85.09,85.09,84.95,85.03,1700.0,70.4493,70.4493,70.3334,70.3996,1700.0
2019-08-05 09:40:00,84.94,84.97,84.89,84.93,600.0,70.3251,70.35,70.2837,70.3168,600.0
2019-08-05 09:45:00,84.92,85.12,84.91,85.12,400.0,70.3086,70.4741,70.3003,70.4741,400.0
2019-08-05 09:50:00,85.13,85.14,84.83,84.88,500.0,70.4824,70.4907,70.234,70.2754,500.0
2019-08-05 09:55:00,84.88,84.91,84.85,84.88,828.0,70.2754,70.3003,70.2506,70.2754,828.0
2019-08-05 10:00:00,84.93,85.0,84.79,84.8,1043.0,70.3168,70.3748,70.2009,70.2092,1043.0
2019-08-05 10:05:00,84.83,84.83,84.74,84.8,1000.0,70.234,70.234,70.1595,70.2092,1000.0
2019-08-05 10:10:00,84.81,84.81,84.48,84.48,900.0,70.2175,70.2175,69.9443,69.9443,900.0
2019-08-05 10:15:00,84.43,84.43,84.32,84.41,1300.0,69.9029,69.9029,69.8118,69.8863,1300.0
2019-08-05 10:20:00,84.46,84.52,84.35,84.42,1536.0,69.9277,69.9774,69.8366,69.8946,1536.0
2019-08-05 10:25:00,84.45,84.5,84.45,84.5,200.0,69.9194,69.9608,69.9194,69.9608,200.0
2019-08-05 10:30:00,84.55,84.57,84.5,84.5,1700.0,70.0022,70.0188,69.9608,69.9608,1700.0
2019-08-05 10:35:00,84.59,84.63,84.59,84.63,400.0,70.0353,70.0685,70.0353,70.0685,400.0
2019-08-05 10:40:00,84.82,84.82,84.65,84.65,500.0,70.2258,70.2258,70.085,70.085,500.0
2019-08-05 10:45:00,84.53,84.53,84.45,84.46,500.0,69.9857,69.9857,69.9194,69.9277,500.0
2019-08-05 10:50:00,84.65,84.65,84.65,84.65,100.0,70.085,70.085,70.085,70.085,100.0
2019-08-05 10:55:00,84.66,84.66,84.63,84.64,300.0,70.0933,70.0933,70.0685,70.0767,300.0
2019-08-05 11:00:00,84.58,84.71,84.58,84.71,300.0,70.0271,70.1347,70.0271,70.1347,300.0
2019-08-05 11:05:00,84.81,84.81,84.8,84.8,200.0,70.2175,70.2175,70.2092,70.2092,200.0
2019-08-05 11:10:00,84.86,84.86,84.83,84.86,500.0,70.2589,70.2589,70.234,70.2589,500.0
2019-08-05 11:15:00,84.93,85.04,84.93,85.04,1500.0,70.3168,70.4079,70.3168,70.4079,1500.0
2019-08-05 11:20:00,85.08,85.13,85.03,85.09,813.0,70.441,70.4824,70.3996,70.4493,813.0
2019-08-05 11:25:00,85.09,85.13,85.08,85.13,737.0,70.4493,70.4824,70.441,70.4824,737.0
2019-08-05 11:30:00,85.11,85.16,85.08,85.09,615.0,70.4659,70.5073,70.441,70.4493,615.0
2019-08-05 11:35:00,85.09,85.13,85.07,85.13,1173.0,70.4493,70.4824,70.4328,70.4824,1173.0
2019-08-05 11:40:00,85.22,85.28,85.22,85.26,1045.0,70.5569,70.6066,70.5569,70.5901,1045.0
2019-08-05 11:45:00,85.3,85.44,85.3,85.44,400.0,70.6232,70.7391,70.6232,70.7391,400.0
2019-08-05 11:50:00,85.41,85.44,85.41,85.44,300.0,70.7143,70.7391,70.7143,70.7391,300.0
2019-08-05 11:55:00,85.46,85.49,85.41,85.41,919.0,70.7556,70.7805,70.7143,70.7143,919.0
2019-08-05 12:00:00,85.34,85.41,85.32,85.32,1320.0,70.6563,70.7143,70.6397,70.6397,1320.0
2019-08-05 12:05:00,85.32,85.34,85.29,85.29,649.0,70.6397,70.6563,70.6149,70.6149,649.0
2019-08-05 12:10:00,85.2,85.23,85.2,85.2,400.0,70.5404,70.5652,70.5404,70.5404,400.0
2019-08-05 12:15:00,85.18,85.2,85.1,85.15,805.0,70.5238,70.5404,70.4576,70.499,805.0
2019-08-05 12:20:00,85.13,85.18,85.13,85.18,200.0,70.4824,70.5238,70.4824,70.5238,200.0
2019-08-05 12:25:00,85.12,85.12,84.98,85.03,600.0,70.4741,70.4741,70.3582,70.3996,600.0
2019-08-05 12:30:00,85.0,85.0,85.0,85.0,100.0,70.3748,70.3748,70.3748,70.3748,100.0
2019-08-05 12:35:00,84.99,84.99,84.85,84.85,508.0,70.3665,70.3665,70.2506,70.2506,508.0
2019-08-05 12:40:00,84.82,84.82,84.49,84.55,1100.0,70.2258,70.2258,69.9525,70.0022,1100.0
2019-08-05 12:45:00,84.52,84.55,84.5,84.55,900.0,69.9774,70.0022,69.9608,70.0022,900.0
2019-08-05 12:50:00,84.56,84.58,84.5,84.5,903.0,70.0105,70.0271,69.9608,69.9608,903.0
2019-08-05 12:55:00,84.45,84.45,84.36,84.44,744.0,69.9194,69.9194,69.8449,69.9111,744.0
2019-08-05 13:00:00,84.46,84.52,84.46,84.52,2600.0,69.9277,69.9774,69.9277,69.9774,2600.0
2019-08-05 13:05:00,84.59,84.62,84.4,84.4,1940.0,70.0353,70.0602,69.878,69.878,1940.0
2019-08-05 13:10:00,84.47,84.48,84.42,84.42,2400.0,69.936,69.9443,69.8946,69.8946,2400.0
2019-08-05 13:15:00,84.42,84.49,84.42,84.49,1195.0,69.8946,69.9525,69.8946,69.9525,1195.0
2019-08-05 13:20:00,84.46,84.6,84.46,84.6,1100.0,69.9277,70.0436,69.9277,70.0436,1100.0
2019-08-05 13:25:00,84.64,84.66,84.6,84.61,2783.0,70.0767,70.0933,70.0436,70.0519,2783.0
2019-08-05 13:30:00,84.63,84.63,84.56,84.57,1300.0,70.0685,70.0685,70.0105,70.0188,1300.0
2019-08-05 13:35:00,84.59,84.69,84.59,84.69,1300.0,70.0353,70.1181,70.0353,70.1181,1300.0
2019-08-05 13:40:00,84.69,84.69,84.54,84.54,1391.0,70.1181,70.1181,69.9939,69.9939,1391.0
2019-08-05 13:45:00,84.4,84.52,84.4,84.52,1800.0,69.878,69.9774,69.878,69.9774,1800.0
2019-08-05 13:50:00,84.52,84.52,84.42,84.46,2026.0,69.9774,69.9774,69.8946,69.9277,2026.0
2019-08-05 13:55:00,84.48,84.55,84.48,84.5,1400.0,69.9443,70.0022,69.9443,69.9608,1400.0
2019-08-05 14:00:00,84.51,84.69,84.51,84.68,3474.0,69.9691,70.1181,69.9691,70.1099,3474.0
2019-08-05 14:05:00,84.65,84.73,84.63,84.67,3337.0,70.085,70.1513,70.0685,70.1016,3337.0
2019-08-05 14:10:00,84.62,84.69,84.62,84.64,1233.0,70.0602,70.1181,70.0602,70.0767,1233.0
2019-08-05 14:15:00,84.59,84.7,84.56,84.69,2091.0,70.0353,70.1264,70.0105,70.1181,2091.0
2019-08-05 14:20:00,84.75,84.75,84.66,84.73,2021.0,70.1678,70.1678,70.0933,70.1513,2021.0
2019-08-05 14:25:00,84.73,84.75,84.56,84.61,1800.0,70.1513,70.1678,70.0105,70.0519,1800.0
2019-08-05 14:30:00,84.62,84.62,84.53,84.61,1800.0,70.0602,70.0602,69.9857,70.0519,1800.0
2019-08-05 14:35:00,84.59,84.66,84.42,84.42,2414.0,70.0353,70.0933,69.8946,69.8946,2414.0
2019-08-05 14:40:00,84.42,84.43,84.28,84.28,5349.0,69.8946,69.9029,69.7787,69.7787,5349.0
2019-08-05 14:45:00,84.27,84.32,84.15,84.15,4861.0,69.7704,69.8118,69.671,69.671,4861.0
2019-08-05 14:50:00,84.16,84.27,84.12,84.27,5439.0,69.6793,69.7704,69.6462,69.7704,5439.0
2019-08-05 14:55:00,84.29,84.41,84.26,84.41,2963.0,69.787,69.8863,69.7621,69.8863,2963.0
2019-08-05 15:00:00,84.4,84.42,84.04,84.04,7204.0,69.878,69.8946,69.58,69.58,7204.0
2019-08-05 15:05:00,84.04,84.04,83.8,83.88,4600.0,69.58,69.58,69.3813,69.4475,4600.0
2019-08-05 15:10:00,83.87,84.4,83.87,84.4,3100.0,69.4392,69.878,69.4392,69.878,3100.0
2019-08-05 15:15:00,84.38,84.38,84.13,84.33,5000.0,69.8615,69.8615,69.6545,69.8201,5000.0
2019-08-05 15:20:00,84.36,84.44,84.32,84.32,4276.0,69.8449,69.9111,69.8118,69.8118,4276.0
2019-08-05 15:25:00,84.36,84.53,84.34,84.4,1920.0,69.8449,69.9857,69.8284,69.878,1920.0
2019-08-05 15:30:00,84.42,84.59,84.3,84.59,2376.0,69.8946,70.0353,69.7952,70.0353,2376.0
2019-08-05 15:35:00,84.68,85.0,84.68,84.95,2021.0,70.1099,70.3748,70.1099,70.3334,2021.0
2019-08-05 15:40:00,85.03,85.05,84.82,84.91,6088.0,70.3996,70.4162,70.2258,70.3003,6088.0
2019-08-05 15:45:00,84.87,84.92,84.82,84.89,5194.0,70.2672,70.3086,70.2258,70.2837,5194.0
2019-08-05 15:50:00,84.87,85.04,84.72,85.04,8248.0,70.2672,70.4079,70.143,70.4079,8248.0
2019-08-05 15:55:00,85.14,85.14,84.85,84.85,4300.0,70.4907,70.4907,70.2506,70.2506,4300.0
2019-08-06 09:30:00,84.4,84.72,84.4,84.65,300.0,69.878,70.143,69.878,70.085,300.0
2019-08-06 09:35:00,84.58,85.04,84.58,84.68,1300.0,70.0271,70.4079,70.0271,70.1099,1300.0
2019-08-06 09:40:00,84.69,84.69,84.59,84.63,500.0,70.1181,70.1181,70.0353,70.0685,500.0
2019-08-06 09:45:00,84.51,84.56,84.45,84.54,800.0,69.9691,70.0105,69.9194,69.9939,800.0
2019-08-06 09:50:00,84.51,84.68,84.45,84.68,900.0,69.9691,70.1099,69.9194,70.1099,900.0
2019-08-06 09:55:00,84.62,84.63,84.51,84.51,1955.0,70.0602,70.0685,69.9691,69.9691,1955.0
2019-08-06 10:00:00,84.49,84.54,84.42,84.42,1006.0,69.9525,69.9939,69.8946,69.8946,1006.0
2019-08-06 10:05:00,84.28,84.28,84.08,84.08,568.0,69.7787,69.7787,69.6131,69.6131,568.0
2019-08-06 10:10:00,84.24,84.37,84.24,84.3,500.0,69.7456,69.8532,69.7456,69.7952,500.0
2019-08-06 10:15:00,84.25,84.48,84.25,84.48,500.0,69.7538,69.9443,69.7538,69.9443,500.0
2019-08-06 10:20:00,84.42,84.42,84.28,84.28,300.0,69.8946,69.8946,69.7787,69.7787,300.0
2019-08-06 10:25:00,84.26,84.48,84.26,84.48,1000.0,69.7621,69.9443,69.7621,69.9443,1000.0
2019-08-06 10:30:00,84.5,84.68,84.5,84.68,400.0,69.9608,70.1099,69.9608,70.1099,400.0
2019-08-06 10:35:00,84.84,84.84,84.82,84.82,200.0,70.2423,70.2423,70.2258,70.2258,200.0
2019-08-06 10:40:00,85.11,85.11,85.11,85.11,200.0,70.4659,70.4659,70.4659,70.4659,200.0
2019-08-06 10:45:00,85.14,85.19,85.14,85.19,800.0,70.4907,70.5321,70.4907,70.5321,800.0
2019-08-06 10:50:00,85.19,85.19,85.02,85.02,600.0,70.5321,70.5321,70.3914,70.3914,600.0
2019-08-06 10:55:00,84.93,84.93,84.78,84.78,450.0,70.3168,70.3168,70.1926,70.1926,450.0
2019-08-06 11:00:00,84.95,84.95,84.86,84.86,400.0,70.3334,70.3334,70.2589,70.2589,400.0
2019-08-06 11:05:00,84.76,84.98,84.76,84.98,600.0,70.1761,70.3582,70.1761,70.3582,600.0
2019-08-06 11:10:00,84.9,84.95,84.9,84.95,400.0,70.292,70.3334,70.292,70.3334,400.0
2019-08-06 11:15:00,84.95,84.99,84.95,84.98,500.0,70.3334,70.3665,70.3334,70.3582,500.0
2019-08-06 11:20:00,85.07,85.23,85.07,85.23,300.0,70.4328,70.5652,70.4328,70.5652,300.0
2019-08-06 11:25:00,85.27,85.27,85.27,85.27,100.0,70.5983,70.5983,70.5983,70.5983,100.0
2019-08-06 11:30:00,85.4,85.4,85.4,85.4,200.0,70.706,70.706,70.706,70.706,200.0
2019-08-06 11:35:00,85.18,85.18,85.08,85.09,600.0,70.5238,70.5238,70.441,70.4493,600.0
2019-08-06 11:40:00,85.09,85.14,85.07,85.12,400.0,70.4493,70.4907,70.4328,70.4741,400.0
2019-08-06 11:45:00,85.18,85.21,85.18,85.21,300.0,70.5238,70.5487,70.5238,70.5487,300.0
2019-08-06 11:50:00,85.26,85.31,85.26,85.31,600.0,70.5901,70.6315,70.5901,70.6315,600.0
2019-08-06 11:55:00,85.22,85.37,85.22,85.37,200.0,70.5569,70.6811,70.5569,70.6811,200.0
2019-08-06 12:00:00,85.4,85.4,85.39,85.39,200.0,70.706,70.706,70.6977,70.6977,200.0
2019-08-06 12:05:00,85.43,85.47,85.4,85.47,800.0,70.7308,70.7639,70.706,70.7639,800.0
2019-08-06 12:10:00,85.47,85.47,85.46,85.46,200.0,70.7639,70.7639,70.7556,70.7556,200.0
2019-08-06 12:15:00,85.5,85.51,85.5,85.51,200.0,70.7888,70.797,70.7888,70.797,200.0
2019-08-06 12:20:00,85.48,85.48,85.48,85.48,100.0,70.7722,70.7722,70.7722,70.7722,100.0
2019-08-06 12:25:00,85.48,85.48,85.48,85.48,0.0,70.7722,70.7722,70.7722,70.7722,0.0
2019-08-06 12:30:00,85.46,85.47,85.44,85.44,500.0,70.7556,70.7639,70.7391,70.7391,500.0
2019-08-06 12:35:00,85.42,85.44,85.4,85.44,500.0,70.7225,70.7391,70.706,70.7391,500.0
2019-08-06 12:40:00,85.54,85.54,85.54,85.54,100.0,70.8219,70.8219,70.8219,70.8219,100.0
2019-08-06 12:45:00,85.65,85.66,85.57,85.57,419.0,70.913,70.9212,70.8467,70.8467,419.0
2019-08-06 12:50:00,85.53,85.53,85.45,85.53,800.0,70.8136,70.8136,70.7474,70.8136,800.0
2019-08-06 12:55:00,85.54,85.63,85.54,85.63,400.0,70.8219,70.8964,70.8219,70.8964,400.0
2019-08-06 13:00:00,85.72,85.72,85.72,85.72,165.0,70.9709,70.9709,70.9709,70.9709,165.0
2019-08-06 13:05:00,85.65,85.78,85.64,85.78,400.0,70.913,71.0206,70.9047,71.0206,400.0
2019-08-06 13:10:00,85.78,85.78,85.62,85.62,500.0,71.0206,71.0206,70.8881,70.8881,500.0
2019-08-06 13:15:00,85.69,85.72,85.69,85.72,500.0,70.9461,70.9709,70.9461,70.9709,500.0
2019-08-06 13:20:00,85.78,85.78,85.78,85.78,200.0,71.0206,71.0206,71.0206,71.0206,200.0
2019-08-06 13:25:00,85.75,85.75,85.68,85.68,500.0,70.9957,70.9957,70.9378,70.9378,500.0
2019-08-06 13:30:00,85.65,85.66,85.62,85.62,500.0,70.913,70.9212,70.8881,70.8881,500.0
2019-08-06 13:35:00,85.59,85.7,85.59,85.69,500.0,70.8633,70.9544,70.8633,70.9461,500.0
2019-08-06 13:40:00,85.69,85.76,85.67,85.76,900.0,70.9461,71.004,70.9295,71.004,900.0
2019-08-06 13:45:00,85.68,85.68,85.68,85.68,200.0,70.9378,70.9378,70.9378,70.9378,200.0
2019-08-06 13:50:00,85.81,85.81,85.76,85.76,400.0,71.0454,71.0454,71.004,71.004,400.0
2019-08-06 13:55:00,85.75,85.75,85.75,85.75,100.0,70.9957,70.9957,70.9957,70.9957,100.0
2019-08-06 14:00:00,85.78,85.81,85.78,85.8,2700.0,71.0206,71.0454,71.0206,71.0371,2700.0
2019-08-06 14:05:00,85.75,85.75,85.75,85.75,100.0,70.9957,70.9957,70.9957,70.9957,100.0
2019-08-06 14:10:00,85.81,85.95,85.81,85.9,1487.0,71.0454,71.1613,71.0454,71.1199,1487.0
2019-08-06 14:15:00,85.93,85.99,85.93,85.95,700.0,71.1448,71.1945,71.1448,71.1613,700.0
2019-08-06 14:20:00,85.88,85.99,85.88,85.99,400.0,71.1034,71.1945,71.1034,71.1945,400.0
2019-08-06 14:25:00,86.0,86.0,85.96,85.96,600.0,71.2027,71.2027,71.1696,71.1696,600.0
2019-08-06 14:30:00,86.06,86.18,86.06,86.17,500.0,71.2524,71.3518,71.2524,71.3435,500.0
2019-08-06 14:35:00,86.17,86.18,86.08,86.1,824.0,71.3435,71.3518,71.269,71.2855,824.0
2019-08-06 14:40:00,86.04,86.35,86.04,86.33,4027.0,71.2359,71.4925,71.2359,71.476,4027.0
2019-08-06 14:45:00,86.4,86.53,86.31,86.47,12247.0,71.5339,71.6415,71.4594,71.5919,12247.0
2019-08-06 14:50:00,86.41,86.76,86.1,86.12,13459.0,71.5422,71.832,71.2855,71.3021,13459.0
2019-08-06 14:55:00,86.13,86.15,85.9,85.95,3256.0,71.3104,71.3269,71.1199,71.1613,3256.0
2019-08-06 15:00:00,85.98,85.98,85.62,85.62,1303.0,71.1862,71.1862,70.8881,70.8881,1303.0
2019-08-06 15:05:00,85.6,85.91,85.6,85.77,1700.0,70.8716,71.1282,70.8716,71.0123,1700.0
2019-08-06 15:10:00,85.77,85.77,85.72,85.74,600.0,71.0123,71.0123,70.9709,70.9875,600.0
2019-08-06 15:15:00,85.79,85.84,85.76,85.84,400.0,71.0289,71.0703,71.004,71.0703,400.0
2019-08-06 15:20:00,85.85,85.85,85.69,85.7,700.0,71.0785,71.0785,70.9461,70.9544,700.0
2019-08-06 15:25:00,85.65,85.65,85.51,85.51,900.0,70.913,70.913,70.797,70.797,900.0
2019-08-06 15:30:00,85.34,85.45,85.32,85.35,5738.0,70.6563,70.7474,70.6397,70.6646,5738.0
2019-08-06 15:35:00,85.48,85.59,85.46,85.47,2719.0,70.7722,70.8633,70.7556,70.7639,2719.0
2019-08-06 15:40:00,85.5,85.53,85.37,85.47,1600.0,70.7888,70.8136,70.6811,70.7639,1600.0
2019-08-06 15:45:00,85.48,85.58,85.38,85.5,2514.0,70.7722,70.855,70.6894,70.7888,2514.0
2019-08-06 15:50:00,85.51,85.57,85.38,85.38,3148.0,70.797,70.8467,70.6894,70.6894,3148.0
2019-08-06 15:55:00,85.38,85.51,85.38,85.45,5198.0,70.6894,70.797,70.6894,70.7474,5198.0
2019-08-07 09:30:00,85.45,85.52,85.37,85.52,300.0,70.7474,70.8053,70.6811,70.8053,300.0
2019-08-07 09:35:00,85.43,85.49,85.17,85.25,1600.0,70.7308,70.7805,70.5155,70.5818,1600.0
2019-08-07 09:40:00,85.0,85.16,85.0,85.02,1100.0,70.3748,70.5073,70.3748,70.3914,1100.0
2019-08-07 09:45:00,84.84,85.19,84.64,85.15,1600.0,70.2423,70.5321,70.0767,70.499,1600.0
2019-08-07 09:50:00,85.04,85.43,85.04,85.43,500.0,70.4079,70.7308,70.4079,70.7308,500.0
2019-08-07 09:55:00,85.67,85.67,85.67,85.67,100.0,70.9295,70.9295,70.9295,70.9295,100.0
2019-08-07 10:00:00,85.8,85.9,85.48,85.53,1233.0,71.0371,71.1199,70.7722,70.8136,1233.0
2019-08-07 10:05:00,85.53,85.53,85.53,85.53,0.0,70.8136,70.8136,70.8136,70.8136,0.0
2019-08-07 10:10:00,86.1,86.36,86.09,86.16,1800.0,71.2855,71.5008,71.2772,71.3352,1800.0
2019-08-07 10:15:00,86.15,86.45,86.15,86.35,1000.0,71.3269,71.5753,71.3269,71.4925,1000.0
2019-08-07 10:20:00,86.35,86.37,86.35,86.37,500.0,71.4925,71.5091,71.4925,71.5091,500.0
2019-08-07 10:25:00,86.48,86.69,86.43,86.65,400.0,71.6001,71.774,71.5587,71.7409,400.0
2019-08-07 10:30:00,86.8,86.8,86.44,86.58,500.0,71.8651,71.8651,71.567,71.6829,500.0
2019-08-07 10:35:00,86.46,86.48,86.4,86.4,300.0,71.5836,71.6001,71.5339,71.5339,300.0
2019-08-07 10:40:00,86.28,86.33,86.22,86.28,1000.0,71.4346,71.476,71.3849,71.4346,1000.0
2019-08-07 10:45:00,86.35,86.65,86.35,86.65,300.0,71.4925,71.7409,71.4925,71.7409,300.0
2019-08-07 10:50:00,86.66,86.72,86.66,86.72,200.0,71.7492,71.7989,71.7492,71.7989,200.0
2019-08-07 10:55:00,86.75,86.75,86.75,86.75,100.0,71.8237,71.8237,71.8237,71.8237,100.0
2019-08-07 11:00:00,86.73,86.78,86.7,86.78,400.0,71.8071,71.8485,71.7823,71.8485,400.0
2019-08-07 11:05:00,86.67,86.68,86.61,86.65,700.0,71.7575,71.7657,71.7078,71.7409,700.0
2019-08-07 11:10:00,86.54,86.64,86.54,86.64,500.0,71.6498,71.7326,71.6498,71.7326,500.0
2019-08-07 11:15:00,86.6,86.6,86.49,86.49,500.0,71.6995,71.6995,71.6084,71.6084,500.0
2019-08-07 11:20:00,86.58,86.58,86.41,86.41,600.0,71.6829,71.6829,71.5422,71.5422,600.0
2019-08-07 11:25:00,86.43,86.45,86.43,86.45,200.0,71.5587,71.5753,71.5587,71.5753,200.0
2019-08-07 11:30:00,86.4,86.4,86.39,86.39,300.0,71.5339,71.5339,71.5256,71.5256,300.0
2019-08-07 11:35:00,86.37,86.44,86.37,86.44,200.0,71.5091,71.567,71.5091,71.567,200.0
2019-08-07 11:40:00,86.41,86.42,86.26,86.34,655.0,71.5422,71.5505,71.418,71.4842,655.0
2019-08-07 11:45:00,86.31,86.31,86.15,86.15,800.0,71.4594,71.4594,71.3269,71.3269,800.0
2019-08-07 11:50:00,86.24,86.28,86.21,86.23,576.0,71.4014,71.4346,71.3766,71.3932,576.0
2019-08-07 11:55:00,86.28,86.34,86.28,86.34,400.0,71.4346,71.4842,71.4346,71.4842,400.0
2019-08-07 12:00:00,86.29,86.33,86.28,86.31,600.0,71.4428,71.476,71.4346,71.4594,600.0
2019-08-07 12:05:00,86.31,86.31,86.27,86.27,200.0,71.4594,71.4594,71.4263,71.4263,200.0
2019-08-07 12:10:00,86.3,86.4,86.29,86.4,800.0,71.4511,71.5339,71.4428,71.5339,800.0
2019-08-07 12:15:00,86.37,86.42,86.37,86.41,848.0,71.5091,71.5505,71.5091,71.5422,848.0
2019-08-07 12:20:00,86.37,86.4,86.37,86.4,400.0,71.5091,71.5339,71.5091,71.5339,400.0
2019-08-07 12:25:00,86.48,86.66,86.48,86.66,600.0,71.6001,71.7492,71.6001,71.7492,600.0
2019-08-07 12:30:00,86.64,86.71,86.64,86.68,500.0,71.7326,71.7906,71.7326,71.7657,500.0
2019-08-07 12:35:00,86.65,86.79,86.65,86.75,500.0,71.7409,71.8568,71.7409,71.8237,500.0
2019-08-07 12:40:00,86.8,86.8,86.77,86.77,200.0,71.8651,71.8651,71.8402,71.8402,200.0
2019-08-07 12:45:00,86.8,86.8,86.75,86.75,400.0,71.8651,71.8651,71.8237,71.8237,400.0
2019-08-07 12:50:00,86.93,86.93,86.93,86.93,300.0,71.9727,71.9727,71.9727,71.9727,300.0
2019-08-07 12:55:00,86.99,86.99,86.92,86.93,827.0,72.0224,72.0224,71.9644,71.9727,827.0
2019-08-07 13:00:00,87.02,87.02,86.89,86.89,600.0,72.0472,72.0472,71.9396,71.9396,600.0
2019-08-07 13:05:00,86.9,86.93,86.9,86.93,735.0,71.9479,71.9727,71.9479,71.9727,735.0
2019-08-07 13:10:00,86.97,87.02,86.95,86.96,706.0,72.0058,72.0472,71.9893,71.9976,706.0
2019-08-07 13:15:00,86.99,87.01,86.99,87.01,400.0,72.0224,72.039,72.0224,72.039,400.0
2019-08-07 13:20:00,86.99,87.02,86.95,87.02,500.0,72.0224,72.0472,71.9893,72.0472,500.0
2019-08-07 13:25:00,86.99,87.09,86.93,87.03,1500.0,72.0224,72.1052,71.9727,72.0555,1500.0
2019-08-07 13:30:00,87.09,87.11,87.07,87.1,653.0,72.1052,72.1217,72.0886,72.1135,653.0
2019-08-07 13:35:00,87.04,87.13,87.04,87.13,475.0,72.0638,72.1383,72.0638,72.1383,475.0
2019-08-07 13:40:00,87.21,87.27,87.21,87.23,396.0,72.2045,72.2542,72.2045,72.2211,396.0
2019-08-07 13:45:00,87.28,87.28,87.25,87.26,300.0,72.2625,72.2625,72.2377,72.2459,300.0
2019-08-07 13:50:00,87.29,87.29,87.29,87.29,100.0,72.2708,72.2708,72.2708,72.2708,100.0
2019-08-07 13:55:00,87.13,87.13,87.09,87.11,400.0,72.1383,72.1383,72.1052,72.1217,400.0
2019-08-07 14:00:00,86.94,86.94,86.87,86.91,400.0,71.981,71.981,71.923,71.9562,400.0
2019-08-07 14:05:00,87.03,87.03,86.95,86.97,400.0,72.0555,72.0555,71.9893,72.0058,400.0
2019-08-07 14:10:00,86.96,87.06,86.96,87.06,400.0,71.9976,72.0803,71.9976,72.0803,400.0
2019-08-07 14:15:00,87.0,87.0,86.92,86.92,500.0,72.0307,72.0307,71.9644,71.9644,500.0
2019-08-07 14:20:00,86.95,87.08,86.95,87.08,600.0,71.9893,72.0969,71.9893,72.0969,600.0
2019-08-07 14:25:00,87.14,87.32,87.14,87.32,400.0,72.1466,72.2956,72.1466,72.2956,400.0
2019-08-07 14:30:00,87.35,87.35,87.32,87.32,200.0,72.3205,72.3205,72.2956,72.2956,200.0
2019-08-07 14:35:00,87.37,87.43,87.35,87.35,400.0,72.337,72.3867,72.3205,72.3205,400.0
2019-08-07 14:40:00,87.35,87.59,87.35,87.59,800.0,72.3205,72.5192,72.3205,72.5192,800.0
2019-08-07 14:45:00,87.55,87.55,87.52,87.52,500.0,72.486,72.486,72.4612,72.4612,500.0
2019-08-07 14:50:00,87.52,87.61,87.52,87.58,600.0,72.4612,72.5357,72.4612,72.5109,600.0
2019-08-07 14:55:00,87.55,87.66,87.55,87.64,500.0,72.486,72.5771,72.486,72.5606,500.0
2019-08-07 15:00:00,87.69,87.72,87.63,87.68,788.0,72.602,72.6268,72.5523,72.5937,788.0
2019-08-07 15:05:00,87.67,87.67,87.51,87.52,500.0,72.5854,72.5854,72.4529,72.4612,500.0
2019-08-07 15:10:00,87.53,87.62,87.51,87.62,823.0,72.4695,72.544,72.4529,72.544,823.0
2019-08-07 15:15:00,87.66,87.83,87.62,87.8,1200.0,72.5771,72.7179,72.544,72.693,1200.0
2019-08-07 15:20:00,87.89,87.9,87.71,87.78,6464.0,72.7675,72.7758,72.6185,72.6765,6464.0
2019-08-07 15:25:00,87.67,87.75,87.58,87.75,1000.0,72.5854,72.6516,72.5109,72.6516,1000.0
2019-08-07 15:30:00,87.77,87.84,87.69,87.7,1600.0,72.6682,72.7261,72.602,72.6102,1600.0
2019-08-07 15:35:00,87.66,87.69,87.52,87.52,2100.0,72.5771,72.602,72.4612,72.4612,2100.0
2019-08-07 15:40:00,87.64,87.65,87.49,87.49,2031.0,72.5606,72.5688,72.4364,72.4364,2031.0
2019-08-07 15:45:00,87.48,87.49,87.24,87.24,2300.0,72.4281,72.4364,72.2294,72.2294,2300.0
2019-08-07 15:50:00,87.21,87.25,87.13,87.2,2808.0,72.2045,72.2377,72.1383,72.1963,2808.0
2019-08-07 15:55:00,87.2,87.31,87.14,87.26,5947.0,72.1963,72.2873,72.1466,72.2459,5947.0
2019-08-08 09:30:00,86.61,86.61,86.28,86.44,2705.0,71.7078,71.7078,71.4346,71.567,2705.0
2019-08-08 09:35:00,86.75,86.82,86.7,86.82,2300.0,71.8237,71.8816,71.7823,71.8816,2300.0
2019-08-08 09:40:00,86.91,86.91,86.91,86.91,100.0,71.9562,71.9562,71.9562,71.9562,100.0
2019-08-08 09:45:00,86.85,86.95,86.81,86.84,1400.0,71.9065,71.9893,71.8734,71.8982,1400.0
2019-08-08 09:50:00,86.99,87.27,86.99,87.24,2200.0,72.0224,72.2542,72.0224,72.2294,2200.0
2019-08-08 09:55:00,87.17,87.35,87.1,87.27,1300.0,72.1714,72.3205,72.1135,72.2542,1300.0
2019-08-08 10:00:00,87.3,87.45,87.25,87.38,1400.0,72.2791,72.4032,72.2377,72.3453,1400.0
2019-08-08 10:05:00,87.38,87.53,87.36,87.53,1500.0,72.3453,72.4695,72.3287,72.4695,1500.0
2019-08-08 10:10:00,87.57,87.57,87.57,87.57,100.0,72.5026,72.5026,72.5026,72.5026,100.0
2019-08-08 10:15:00,87.55,87.55,87.46,87.52,1000.0,72.486,72.486,72.4115,72.4612,1000.0
2019-08-08 10:20:00,87.64,87.78,87.64,87.78,1000.0,72.5606,72.6765,72.5606,72.6765,1000.0
2019-08-08 10:25:00,87.72,87.72,87.62,87.62,3802.0,72.6268,72.6268,72.544,72.544,3802.0
2019-08-08 10:30:00,87.6,87.6,87.58,87.58,300.0,72.5274,72.5274,72.5109,72.5109,300.0
2019-08-08 10:35:00,87.59,87.65,87.5,87.5,1527.0,72.5192,72.5688,72.4446,72.4446,1527.0
2019-08-08 10:40:00,87.51,87.57,87.51,87.56,1100.0,72.4529,72.5026,72.4529,72.4943,1100.0
2019-08-08 10:45:00,87.54,87.57,87.48,87.57,1200.0,72.4778,72.5026,72.4281,72.5026,1200.0
2019-08-08 10:50:00,87.59,87.6,87.5,87.5,800.0,72.5192,72.5274,72.4446,72.4446,800.0
2019-08-08 10:55:00,87.55,87.62,87.47,87.47,1300.0,72.486,72.544,72.4198,72.4198,1300.0
2019-08-08 11:00:00,87.46,87.61,87.46,87.53,900.0,72.4115,72.5357,72.4115,72.4695,900.0
2019-08-08 11:05:00,87.54,87.73,87.54,87.64,4892.0,72.4778,72.6351,72.4778,72.5606,4892.0
2019-08-08 11:10:00,87.61,87.61,87.5,87.55,600.0,72.5357,72.5357,72.4446,72.486,600.0
2019-08-08 11:15:00,87.77,87.77,87.77,87.77,100.0,72.6682,72.6682,72.6682,72.6682,100.0
2019-08-08 11:20:00,87.79,87.86,87.79,87.86,700.0,72.6847,72.7427,72.6847,72.7427,700.0
2019-08-08 11:25:00,87.82,87.95,87.82,87.91,600.0,72.7096,72.8172,72.7096,72.7841,600.0
2019-08-08 11:30:00,87.93,87.95,87.88,87.95,3400.0,72.8007,72.8172,72.7593,72.8172,3400.0
2019-08-08 11:35:00,87.95,87.95,87.85,87.9,800.0,72.8172,72.8172,72.7344,72.7758,800.0
2019-08-08 11:40:00,87.97,88.0,87.94,87.94,500.0,72.8338,72.8586,72.8089,72.8089,500.0
2019-08-08 11:45:00,87.96,88.08,87.96,88.04,700.0,72.8255,72.9248,72.8255,72.8917,700.0
2019-08-08 11:50:00,87.97,88.04,87.97,88.04,900.0,72.8338,72.8917,72.8338,72.8917,900.0
2019-08-08 11:55:00,88.02,88.16,88.02,88.16,3942.0,72.8752,72.9911,72.8752,72.9911,3942.0
2019-08-08 12:00:00,88.18,88.18,88.15,88.15,1200.0,73.0076,73.0076,72.9828,72.9828,1200.0
2019-08-08 12:05:00,88.03,88.07,88.0,88.07,1300.0,72.8834,72.9166,72.8586,72.9166,1300.0
2019-08-08 12:10:00,88.08,88.21,88.07,88.2,950.0,72.9248,73.0325,72.9166,73.0242,950.0
2019-08-08 12:15:00,88.18,88.2,88.11,88.2,13322.0,73.0076,73.0242,72.9497,73.0242,13322.0
2019-08-08 12:20:00,88.25,88.25,88.01,88.01,900.0,73.0656,73.0656,72.8669,72.8669,900.0
2019-08-08 12:25:00,87.86,87.86,87.67,87.68,2893.0,72.7427,72.7427,72.5854,72.5937,2893.0
2019-08-08 12:30:00,87.67,87.69,87.58,87.69,900.0,72.5854,72.602,72.5109,72.602,900.0
2019-08-08 12:35:00,87.71,87.8,87.71,87.75,1400.0,72.6185,72.693,72.6185,72.6516,1400.0
2019-08-08 12:40:00,87.84,87.84,87.83,87.83,300.0,72.7261,72.7261,72.7179,72.7179,300.0
2019-08-08 12:45:00,87.79,87.79,87.74,87.74,300.0,72.6847,72.6847,72.6433,72.6433,300.0
2019-08-08 12:50:00,87.78,87.87,87.77,87.86,500.0,72.6765,72.751,72.6682,72.7427,500.0
2019-08-08 12:55:00,87.83,87.88,87.83,87.88,600.0,72.7179,72.7593,72.7179,72.7593,600.0
2019-08-08 13:00:00,87.87,87.97,87.86,87.97,2500.0,72.751,72.8338,72.7427,72.8338,2500.0
2019-08-08 13:05:00,87.97,87.99,87.94,87.94,1808.0,72.8338,72.8503,72.8089,72.8089,1808.0
2019-08-08 13:10:00,87.95,87.95,87.82,87.85,800.0,72.8172,72.8172,72.7096,72.7344,800.0
2019-08-08 13:15:00,87.84,87.84,87.57,87.57,2105.0,72.7261,72.7261,72.5026,72.5026,2105.0
2019-08-08 13:20:00,87.59,87.59,87.47,87.47,1816.0,72.5192,72.5192,72.4198,72.4198,1816.0
2019-08-08 13:25:00,87.43,87.43,87.27,87.27,1800.0,72.3867,72.3867,72.2542,72.2542,1800.0
2019-08-08 13:30:00,87.28,87.32,87.2,87.29,5300.0,72.2625,72.2956,72.1963,72.2708,5300.0
2019-08-08 13:35:00,87.26,87.28,87.11,87.11,1172.0,72.2459,72.2625,72.1217,72.1217,1172.0
2019-08-08 13:40:00,87.11,87.17,87.11,87.11,1200.0,72.1217,72.1714,72.1217,72.1217,1200.0
2019-08-08 13:45:00,87.07,87.12,87.07,87.1,1000.0,72.0886,72.13,72.0886,72.1135,1000.0
2019-08-08 13:50:00,87.18,87.24,87.17,87.18,800.0,72.1797,72.2294,72.1714,72.1797,800.0
2019-08-08 13:55:00,87.2,87.26,87.2,87.26,300.0,72.1963,72.2459,72.1963,72.2459,300.0
2019-08-08 14:00:00,87.25,87.37,87.22,87.37,800.0,72.2377,72.337,72.2128,72.337,800.0
2019-08-08 14:05:00,87.38,87.5,87.38,87.45,500.0,72.3453,72.4446,72.3453,72.4032,500.0
2019-08-08 14:10:00,87.46,87.46,87.39,87.39,600.0,72.4115,72.4115,72.3536,72.3536,600.0
2019-08-08 14:15:00,87.35,87.4,87.35,87.37,600.0,72.3205,72.3618,72.3205,72.337,600.0
2019-08-08 14:20:00,87.38,87.52,87.38,87.52,500.0,72.3453,72.4612,72.3453,72.4612,500.0
2019-08-08 14:25:00,87.48,87.56,87.48,87.56,400.0,72.4281,72.4943,72.4281,72.4943,400.0
2019-08-08 14:30:00,87.7,87.71,87.58,87.58,1600.0,72.6102,72.6185,72.5109,72.5109,1600.0
2019-08-08 14:35:00,87.59,87.59,87.56,87.58,800.0,72.5192,72.5192,72.4943,72.5109,800.0
2019-08-08 14:40:00,87.59,87.61,87.59,87.59,900.0,72.5192,72.5357,72.5192,72.5192,900.0
2019-08-08 14:45:00,87.58,87.62,87.53,87.6,2400.0,72.5109,72.544,72.4695,72.5274,2400.0
2019-08-08 14:50:00,87.61,87.73,87.59,87.7,800.0,72.5357,72.6351,72.5192,72.6102,800.0
2019-08-08 14:55:00,87.7,87.87,87.7,87.77,700.0,72.6102,72.751,72.6102,72.6682,700.0
2019-08-08 15:00:00,87.79,87.89,87.79,87.89,700.0,72.6847,72.7675,72.6847,72.7675,700.0
2019-08-08 15:05:00,87.88,87.88,87.82,87.82,400.0,72.7593,72.7593,72.7096,72.7096,400.0
2019-08-08 15:10:00,87.77,87.84,87.77,87.84,300.0,72.6682,72.7261,72.6682,72.7261,300.0
2019-08-08 15:15:00,87.74,87.74,87.68,87.68,400.0,72.6433,72.6433,72.5937,72.5937,400.0
2019-08-08 15:20:00,87.76,87.77,87.75,87.75,500.0,72.6599,72.6682,72.6516,72.6516,500.0
2019-08-08 15:25:00,87.77,87.77,87.66,87.73,700.0,72.6682,72.6682,72.5771,72.6351,700.0
2019-08-08 15:30:00,87.75,87.82,87.75,87.76,743.0,72.6516,72.7096,72.6516,72.6599,743.0
2019-08-08 15:35:00,87.84,87.85,87.77,87.77,1336.0,72.7261,72.7344,72.6682,72.6682,1336.0
2019-08-08 15:40:00,87.78,88.02,87.78,88.02,1600.0,72.6765,72.8752,72.6765,72.8752,1600.0
2019-08-08 15:45:00,88.01,88.01,87.9,87.93,1605.0,72.8669,72.8669,72.7758,72.8007,1605.0
2019-08-08 15:50:00,87.92,87.95,87.81,87.89,3035.0,72.7924,72.8172,72.7013,72.7675,3035.0
2019-08-08 15:55:00,87.93,87.96,87.84,87.94,2651.0,72.8007,72.8255,72.7261,72.8089,2651.0
2019-08-09 09:30:00,87.97,87.97,87.97,87.97,200.0,72.8338,72.8338,72.8338,72.8338,200.0
2019-08-09 09:35:00,87.88,88.24,87.84,87.84,400.0,72.7593,73.0573,72.7261,72.7261,400.0
2019-08-09 09:40:00,87.96,87.96,87.96,87.96,100.0,72.8255,72.8255,72.8255,72.8255,100.0
2019-08-09 09:45:00,87.94,87.94,87.94,87.94,100.0,72.8089,72.8089,72.8089,72.8089,100.0
2019-08-09 09:50:00,88.07,88.07,88.07,88.07,200.0,72.9166,72.9166,72.9166,72.9166,200.0
2019-08-09 09:55:00,88.02,88.02,88.01,88.01,400.0,72.8752,72.8752,72.8669,72.8669,400.0
2019-08-09 10:00:00,87.92,87.92,87.71,87.71,500.0,72.7924,72.7924,72.6185,72.6185,500.0
2019-08-09 10:05:00,88.12,88.23,88.12,88.23,400.0,72.958,73.049,72.958,73.049,400.0
2019-08-09 10:10:00,88.12,88.16,88.12,88.16,300.0,72.958,72.9911,72.958,72.9911,300.0
2019-08-09 10:15:00,88.14,88.14,87.91,87.91,500.0,72.9745,72.9745,72.7841,72.7841,500.0
2019-08-09 10:20:00,87.94,87.94,87.8,87.8,487.0,72.8089,72.8089,72.693,72.693,487.0
2019-08-09 10:25:00,87.84,87.89,87.84,87.89,600.0,72.7261,72.7675,72.7261,72.7675,600.0
2019-08-09 10:30:00,87.89,87.89,87.8,87.8,200.0,72.7675,72.7675,72.693,72.693,200.0
2019-08-09 10:35:00,87.76,87.78,87.69,87.69,600.0,72.6599,72.6765,72.602,72.602,600.0
2019-08-09 10:40:00,87.67,87.67,87.42,87.42,1000.0,72.5854,72.5854,72.3784,72.3784,1000.0
2019-08-09 10:45:00,87.41,87.41,87.36,87.4,1300.0,72.3701,72.3701,72.3287,72.3618,1300.0
2019-08-09 10:50:00,87.47,87.73,87.47,87.73,487.0,72.4198,72.6351,72.4198,72.6351,487.0
2019-08-09 10:55:00,87.79,88.01,87.79,88.01,505.0,72.6847,72.8669,72.6847,72.8669,505.0
2019-08-09 11:00:00,88.09,88.09,87.95,87.95,200.0,72.9331,72.9331,72.8172,72.8172,200.0
2019-08-09 11:05:00,87.76,87.76,87.75,87.75,300.0,72.6599,72.6599,72.6516,72.6516,300.0
2019-08-09 11:10:00,87.8,87.8,87.8,87.8,100.0,72.693,72.693,72.693,72.693,100.0
2019-08-09 11:15:00,87.93,87.93,87.93,87.93,100.0,72.8007,72.8007,72.8007,72.8007,100.0
2019-08-09 11:20:00,87.7,87.79,87.7,87.72,400.0,72.6102,72.6847,72.6102,72.6268,400.0
2019-08-09 11:25:00,87.75,87.76,87.75,87.75,500.0,72.6516,72.6599,72.6516,72.6516,500.0
2019-08-09 11:30:00,87.74,88.03,87.74,88.03,900.0,72.6433,72.8834,72.6433,72.8834,900.0
2019-08-09 11:35:00,87.99,87.99,87.99,87.99,100.0,72.8503,72.8503,72.8503,72.8503,100.0
2019-08-09 11:40:00,87.84,87.84,87.77,87.77,200.0,72.7261,72.7261,72.6682,72.6682,200.0
2019-08-09 11:45:00,87.8,87.83,87.8,87.8,900.0,72.693,72.7179,72.693,72.693,900.0
2019-08-09 11:50:00,87.68,87.68,87.66,87.66,200.0,72.5937,72.5937,72.5771,72.5771,200.0
2019-08-09 11:55:00,87.59,87.59,87.54,87.54,300.0,72.5192,72.5192,72.4778,72.4778,300.0
2019-08-09 12:00:00,87.77,87.77,87.77,87.77,100.0,72.6682,72.6682,72.6682,72.6682,100.0
2019-08-09 12:05:00,87.74,87.74,87.74,87.74,200.0,72.6433,72.6433,72.6433,72.6433,200.0
2019-08-09 12:10:00,87.63,87.63,87.63,87.63,100.0,72.5523,72.5523,72.5523,72.5523,100.0
2019-08-09 12:15:00,87.58,87.58,87.58,87.58,100.0,72.5109,72.5109,72.5109,72.5109,100.0
2019-08-09 12:20:00,87.58,87.58,87.58,87.58,0.0,72.5109,72.5109,72.5109,72.5109,0.0
2019-08-09 12:25:00,87.58,87.58,87.58,87.58,0.0,72.5109,72.5109,72.5109,72.5109,0.0
2019-08-09 12:30:00,87.58,87.58,87.58,87.58,0.0,72.5109,72.5109,72.5109,72.5109,0.0
2019-08-09 12:35:00,87.58,87.58,87.58,87.58,0.0,72.5109,72.5109,72.5109,72.5109,0.0
2019-08-09 12:40:00,87.73,87.73,87.64,87.64,660.0,72.6351,72.6351,72.5606,72.5606,660.0
2019-08-09 12:45:00,87.64,87.64,87.64,87.64,0.0,72.5606,72.5606,72.5606,72.5606,0.0
2019-08-09 12:50:00,87.68,87.83,87.68,87.82,700.0,72.5937,72.7179,72.5937,72.7096,700.0
2019-08-09 12:55:00,87.81,87.81,87.62,87.62,400.0,72.7013,72.7013,72.544,72.544,400.0
2019-08-09 13:00:00,87.63,87.63,87.58,87.61,642.0,72.5523,72.5523,72.5109,72.5357,642.0
2019-08-09 13:05:00,87.61,87.61,87.61,87.61,0.0,72.5357,72.5357,72.5357,72.5357,0.0
2019-08-09 13:10:00,87.58,87.66,87.58,87.66,300.0,72.5109,72.5771,72.5109,72.5771,300.0
2019-08-09 13:15:00,87.61,87.7,87.61,87.7,300.0,72.5357,72.6102,72.5357,72.6102,300.0
2019-08-09 13:20:00,87.72,87.73,87.7,87.7,400.0,72.6268,72.6351,72.6102,72.6102,400.0
2019-08-09 13:25:00,87.7,87.7,87.7,87.7,0.0,72.6102,72.6102,72.6102,72.6102,0.0
2019-08-09 13:30:00,87.8,87.82,87.74,87.74,800.0,72.693,72.7096,72.6433,72.6433,800.0
2019-08-09 13:35:00,87.75,87.75,87.75,87.75,100.0,72.6516,72.6516,72.6516,72.6516,100.0
2019-08-09 13:40:00,87.76,87.81,87.76,87.81,900.0,72.6599,72.7013,72.6599,72.7013,900.0
2019-08-09 13:45:00,87.72,87.72,87.72,87.72,100.0,72.6268,72.6268,72.6268,72.6268,100.0
2019-08-09 13:50:00,87.72,87.72,87.72,87.72,0.0,72.6268,72.6268,72.6268,72.6268,0.0
2019-08-09 13:55:00,87.73,87.73,87.72,87.72,300.0,72.6351,72.6351,72.6268,72.6268,300.0
2019-08-09 14:00:00,87.74,87.79,87.74,87.79,300.0,72.6433,72.6847,72.6433,72.6847,300.0
2019-08-09 14:05:00,87.79,87.79,87.79,87.79,0.0,72.6847,72.6847,72.6847,72.6847,0.0
2019-08-09 14:10:00,87.79,87.79,87.79,87.79,100.0,72.6847,72.6847,72.6847,72.6847,100.0
2019-08-09 14:15:00,87.72,87.8,87.72,87.8,200.0,72.6268,72.693,72.6268,72.693,200.0
2019-08-09 14:20:00,87.75,87.8,87.75,87.8,400.0,72.6516,72.693,72.6516,72.693,400.0
2019-08-09 14:25:00,87.8,87.81,87.74,87.74,300.0,72.693,72.7013,72.6433,72.6433,300.0
2019-08-09 14:30:00,87.76,87.76,87.72,87.72,200.0,72.6599,72.6599,72.6268,72.6268,200.0
2019-08-09 14:35:00,87.68,87.68,87.63,87.63,200.0,72.5937,72.5937,72.5523,72.5523,200.0
2019-08-09 14:40:00,87.71,87.72,87.71,87.72,200.0,72.6185,72.6268,72.6185,72.6268,200.0
2019-08-09 14:45:00,87.74,87.77,87.74,87.77,300.0,72.6433,72.6682,72.6433,72.6682,300.0
2019-08-09 14:50:00,87.73,87.76,87.72,87.76,500.0,72.6351,72.6599,72.6268,72.6599,500.0
2019-08-09 14:55:00,87.79,87.79,87.75,87.75,500.0,72.6847,72.6847,72.6516,72.6516,500.0
2019-08-09 15:00:00,87.75,87.8,87.74,87.79,400.0,72.6516,72.693,72.6433,72.6847,400.0
2019-08-09 15:05:00,87.8,87.86,87.79,87.82,1400.0,72.693,72.7427,72.6847,72.7096,1400.0
2019-08-09 15:10:00,87.86,87.96,87.86,87.96,400.0,72.7427,72.8255,72.7427,72.8255,400.0
2019-08-09 15:15:00,87.94,87.95,87.89,87.95,1092.0,72.8089,72.8172,72.7675,72.8172,1092.0
2019-08-09 15:20:00,87.99,87.99,87.94,87.94,500.0,72.8503,72.8503,72.8089,72.8089,500.0
2019-08-09 15:25:00,87.99,88.03,87.99,88.03,300.0,72.8503,72.8834,72.8503,72.8834,300.0
2019-08-09 15:30:00,88.11,88.19,88.11,88.19,800.0,72.9497,73.0159,72.9497,73.0159,800.0
2019-08-09 15:35:00,88.2,88.2,88.14,88.16,1149.0,73.0242,73.0242,72.9745,72.9911,1149.0
2019-08-09 15:40:00,88.21,88.24,88.18,88.24,1000.0,73.0325,73.0573,73.0076,73.0573,1000.0
2019-08-09 15:45:00,88.31,88.31,88.23,88.28,800.0,73.1153,73.1153,73.049,73.0904,800.0
2019-08-09 15:50:00,88.27,88.44,88.27,88.41,2301.0,73.0822,73.2229,73.0822,73.1981,2301.0
2019-08-09 15:55:00,88.39,88.39,88.25,88.36,1996.0,73.1815,73.1815,73.0656,73.1567,1996.0
2019-08-12 09:30:00,88.62,88.79,88.62,88.79,300.0,73.3719,73.5127,73.3719,73.5127,300.0
2019-08-12 09:35:00,88.69,88.69,88.5,88.6,1800.0,73.4299,73.4299,73.2726,73.3554,1800.0
2019-08-12 09:40:00,88.6,88.69,88.57,88.58,800.0,73.3554,73.4299,73.3305,73.3388,800.0
2019-08-12 09:45:00,88.73,88.81,88.63,88.81,900.0,73.463,73.5292,73.3802,73.5292,900.0
2019-08-12 09:50:00,88.61,88.72,88.61,88.64,3100.0,73.3637,73.4547,73.3637,73.3885,3100.0
2019-08-12 09:55:00,88.61,88.81,88.61,88.81,1300.0,73.3637,73.5292,73.3637,73.5292,1300.0
2019-08-12 10:00:00,88.61,88.67,88.61,88.67,600.0,73.3637,73.4133,73.3637,73.4133,600.0
2019-08-12 10:05:00,88.62,88.68,88.61,88.62,500.0,73.3719,73.4216,73.3637,73.3719,500.0
2019-08-12 10:10:00,88.64,88.66,88.61,88.61,800.0,73.3885,73.4051,73.3637,73.3637,800.0
2019-08-12 10:15:00,88.58,88.78,88.58,88.78,200.0,73.3388,73.5044,73.3388,73.5044,200.0
2019-08-12 10:20:00,88.71,88.71,88.59,88.59,500.0,73.4464,73.4464,73.3471,73.3471,500.0
2019-08-12 10:25:00,88.63,88.63,88.56,88.59,900.0,73.3802,73.3802,73.3223,73.3471,900.0
2019-08-12 10:30:00,88.6,88.6,88.47,88.49,1274.0,73.3554,73.3554,73.2477,73.2643,1274.0
2019-08-12 10:35:00,88.43,88.43,88.26,88.26,700.0,73.2146,73.2146,73.0739,73.0739,700.0
2019-08-12 10:40:00,88.29,88.43,88.29,88.43,700.0,73.0987,73.2146,73.0987,73.2146,700.0
2019-08-12 10:45:00,88.43,88.43,88.41,88.41,4600.0,73.2146,73.2146,73.1981,73.1981,4600.0
2019-08-12 10:50:00,88.42,88.42,88.42,88.42,400.0,73.2063,73.2063,73.2063,73.2063,400.0
2019-08-12 10:55:00,88.42,88.42,88.42,88.42,600.0,73.2063,73.2063,73.2063,73.2063,600.0
2019-08-12 11:00:00,88.42,88.57,88.42,88.57,300.0,73.2063,73.3305,73.2063,73.3305,300.0
2019-08-12 11:05:00,88.23,88.24,88.0,88.0,5200.0,73.049,73.0573,72.8586,72.8586,5200.0
2019-08-12 11:10:00,87.98,88.0,87.95,87.95,1600.0,72.8421,72.8586,72.8172,72.8172,1600.0
2019-08-12 11:15:00,88.0,88.0,87.96,87.96,3405.0,72.8586,72.8586,72.8255,72.8255,3405.0
2019-08-12 11:20:00,87.98,88.19,87.98,88.17,690.0,72.8421,73.0159,72.8421,72.9994,690.0
2019-08-12 11:25:00,88.33,88.33,88.33,88.33,100.0,73.1318,73.1318,73.1318,73.1318,100.0
2019-08-12 11:30:00,88.32,88.37,88.21,88.21,600.0,73.1236,73.1649,73.0325,73.0325,600.0
2019-08-12 11:35:00,88.21,88.21,88.21,88.21,0.0,73.0325,73.0325,73.0325,73.0325,0.0
2019-08-12 11:40:00,88.18,88.18,88.18,88.18,200.0,73.0076,73.0076,73.0076,73.0076,200.0
2019-08-12 11:45:00,88.14,88.14,88.13,88.13,200.0,72.9745,72.9745,72.9662,72.9662,200.0
2019-08-12 11:50:00,88.17,88.2,88.17,88.2,300.0,72.9994,73.0242,72.9994,73.0242,300.0
2019-08-12 11:55:00,88.33,88.33,88.25,88.25,200.0,73.1318,73.1318,73.0656,73.0656,200.0
2019-08-12 12:00:00,88.24,88.29,88.24,88.29,200.0,73.0573,73.0987,73.0573,73.0987,200.0
2019-08-12 12:05:00,88.3,88.31,88.3,88.31,3500.0,73.107,73.1153,73.107,73.1153,3500.0
2019-08-12 12:10:00,88.37,88.43,88.37,88.43,400.0,73.1649,73.2146,73.1649,73.2146,400.0
2019-08-12 12:15:00,88.37,88.46,88.37,88.44,1000.0,73.1649,73.2395,73.1649,73.2229,1000.0
2019-08-12 12:20:00,88.51,88.54,88.4,88.4,1200.0,73.2809,73.3057,73.1898,73.1898,1200.0
2019-08-12 12:25:00,88.37,88.37,88.37,88.37,200.0,73.1649,73.1649,73.1649,73.1649,200.0
2019-08-12 12:30:00,88.37,88.37,88.37,88.37,0.0,73.1649,73.1649,73.1649,73.1649,0.0
2019-08-12 12:35:00,88.34,88.34,88.34,88.34,100.0,73.1401,73.1401,73.1401,73.1401,100.0
2019-08-12 12:40:00,88.36,88.36,88.36,88.36,100.0,73.1567,73.1567,73.1567,73.1567,100.0
2019-08-12 12:45:00,88.34,88.34,88.34,88.34,100.0,73.1401,73.1401,73.1401,73.1401,100.0
2019-08-12 12:50:00,88.34,88.34,88.34,88.34,0.0,73.1401,73.1401,73.1401,73.1401,0.0
2019-08-12 12:55:00,88.17,88.17,88.17,88.17,400.0,72.9994,72.9994,72.9994,72.9994,400.0
2019-08-12 13:00:00,88.17,88.17,88.09,88.11,2720.0,72.9994,72.9994,72.9331,72.9497,2720.0
2019-08-12 13:05:00,88.11,88.11,88.11,88.11,0.0,72.9497,72.9497,72.9497,72.9497,0.0
2019-08-12 13:10:00,88.1,88.1,88.1,88.1,100.0,72.9414,72.9414,72.9414,72.9414,100.0
2019-08-12 13:15:00,87.94,87.94,87.94,87.94,100.0,72.8089,72.8089,72.8089,72.8089,100.0
2019-08-12 13:20:00,88.05,88.06,88.05,88.06,200.0,72.9,72.9083,72.9,72.9083,200.0
2019-08-12 13:25:00,88.06,88.06,88.06,88.06,0.0,72.9083,72.9083,72.9083,72.9083,0.0
2019-08-12 13:30:00,88.06,88.06,88.06,88.06,0.0,72.9083,72.9083,72.9083,72.9083,0.0
2019-08-12 13:35:00,88.14,88.14,88.11,88.11,200.0,72.9745,72.9745,72.9497,72.9497,200.0
2019-08-12 13:40:00,88.03,88.03,87.96,87.96,200.0,72.8834,72.8834,72.8255,72.8255,200.0
2019-08-12 13:45:00,87.84,87.84,87.84,87.84,100.0,72.7261,72.7261,72.7261,72.7261,100.0
2019-08-12 13:50:00,87.84,87.84,87.84,87.84,0.0,72.7261,72.7261,72.7261,72.7261,0.0
2019-08-12 13:55:00,87.89,87.89,87.86,87.86,200.0,72.7675,72.7675,72.7427,72.7427,200.0
2019-08-12 14:00:00,87.72,87.81,87.72,87.8,300.0,72.6268,72.7013,72.6268,72.693,300.0
2019-08-12 14:05:00,87.8,87.8,87.8,87.8,0.0,72.693,72.693,72.693,72.693,0.0
2019-08-12 14:10:00,87.86,87.86,87.83,87.83,400.0,72.7427,72.7427,72.7179,72.7179,400.0
2019-08-12 14:15:00,87.67,87.67,87.67,87.67,100.0,72.5854,72.5854,72.5854,72.5854,100.0
2019-08-12 14:20:00,87.68,87.68,87.68,87.68,200.0,72.5937,72.5937,72.5937,72.5937,200.0
2019-08-12 14:25:00,87.67,87.67,87.66,87.66,300.0,72.5854,72.5854,72.5771,72.5771,300.0
2019-08-12 14:30:00,87.65,87.69,87.65,87.69,200.0,72.5688,72.602,72.5688,72.602,200.0
2019-08-12 14:35:00,87.77,87.79,87.77,87.79,200.0,72.6682,72.6847,72.6682,72.6847,200.0
2019-08-12 14:40:00,87.76,87.76,87.62,87.62,844.0,72.6599,72.6599,72.544,72.544,844.0
2019-08-12 14:45:00,87.64,87.64,87.55,87.55,2269.0,72.5606,72.5606,72.486,72.486,2269.0
2019-08-12 14:50:00,87.51,87.51,87.44,87.44,600.0,72.4529,72.4529,72.395,72.395,600.0
2019-08-12 14:55:00,87.43,87.49,87.4,87.43,924.0,72.3867,72.4364,72.3618,72.3867,924.0
2019-08-12 15:00:00,87.64,87.64,87.64,87.64,302.0,72.5606,72.5606,72.5606,72.5606,302.0
2019-08-12 15:05:00,87.63,87.63,87.63,87.63,100.0,72.5523,72.5523,72.5523,72.5523,100.0
2019-08-12 15:10:00,87.59,87.59,87.59,87.59,100.0,72.5192,72.5192,72.5192,72.5192,100.0
2019-08-12 15:15:00,87.59,87.59,87.59,87.59,0.0,72.5192,72.5192,72.5192,72.5192,0.0
2019-08-12 15:20:00,87.59,87.59,87.59,87.59,0.0,72.5192,72.5192,72.5192,72.5192,0.0
2019-08-12 15:25:00,87.59,87.59,87.59,87.59,0.0,72.5192,72.5192,72.5192,72.5192,0.0
2019-08-12 15:30:00,87.88,87.89,87.88,87.89,200.0,72.7593,72.7675,72.7593,72.7675,200.0
2019-08-12 15:35:00,87.89,87.89,87.89,87.89,0.0,72.7675,72.7675,72.7675,72.7675,0.0
2019-08-12 15:40:00,87.89,87.89,87.89,87.89,0.0,72.7675,72.7675,72.7675,72.7675,0.0
2019-08-12 15:45:00,87.91,87.96,87.82,87.95,2031.0,72.7841,72.8255,72.7096,72.8172,2031.0
2019-08-12 15:50:00,87.91,87.99,87.91,87.99,1081.0,72.7841,72.8503,72.7841,72.8503,1081.0
2019-08-12 15:55:00,87.99,88.02,87.93,88.0,2300.0,72.8503,72.8752,72.8007,72.8586,2300.0
2019-08-13 09:30:00,87.96,87.98,87.73,87.91,700.0,72.8255,72.8421,72.6351,72.7841,700.0
2019-08-13 09:35:00,88.04,88.18,88.04,88.09,500.0,72.8917,73.0076,72.8917,72.9331,500.0
2019-08-13 09:40:00,88.03,88.03,87.74,87.74,813.0,72.8834,72.8834,72.6433,72.6433,813.0
2019-08-13 09:45:00,87.89,87.98,87.76,87.98,502.0,72.7675,72.8421,72.6599,72.8421,502.0
2019-08-13 09:50:00,87.62,87.62,87.28,87.28,600.0,72.544,72.544,72.2625,72.2625,600.0
2019-08-13 09:55:00,87.29,87.29,86.99,87.0,1800.0,72.2708,72.2708,72.0224,72.0307,1800.0
2019-08-13 10:00:00,86.89,86.89,86.73,86.81,907.0,71.9396,71.9396,71.8071,71.8734,907.0
2019-08-13 10:05:00,86.7,86.7,86.48,86.48,1010.0,71.7823,71.7823,71.6001,71.6001,1010.0
2019-08-13 10:10:00,86.58,86.71,86.58,86.71,300.0,71.6829,71.7906,71.6829,71.7906,300.0
2019-08-13 10:15:00,86.75,86.93,86.7,86.92,1749.0,71.8237,71.9727,71.7823,71.9644,1749.0
2019-08-13 10:20:00,86.88,86.95,86.88,86.94,300.0,71.9313,71.9893,71.9313,71.981,300.0
2019-08-13 10:25:00,86.97,87.16,86.97,87.09,300.0,72.0058,72.1631,72.0058,72.1052,300.0
2019-08-13 10:30:00,86.98,86.98,86.91,86.91,1374.0,72.0141,72.0141,71.9562,71.9562,1374.0
2019-08-13 10:35:00,86.97,86.99,86.97,86.97,300.0,72.0058,72.0224,72.0058,72.0058,300.0
2019-08-13 10:40:00,86.99,86.99,86.99,86.99,100.0,72.0224,72.0224,72.0224,72.0224,100.0
2019-08-13 10:45:00,86.78,86.78,86.78,86.78,100.0,71.8485,71.8485,71.8485,71.8485,100.0
2019-08-13 10:50:00,86.78,86.78,86.65,86.65,300.0,71.8485,71.8485,71.7409,71.7409,300.0
2019-08-13 10:55:00,86.78,86.78,86.78,86.78,100.0,71.8485,71.8485,71.8485,71.8485,100.0
2019-08-13 11:00:00,86.58,86.61,86.58,86.61,200.0,71.6829,71.7078,71.6829,71.7078,200.0
2019-08-13 11:05:00,86.7,86.7,86.68,86.68,300.0,71.7823,71.7823,71.7657,71.7657,300.0
2019-08-13 11:10:00,86.67,86.81,86.67,86.81,400.0,71.7575,71.8734,71.7575,71.8734,400.0
2019-08-13 11:15:00,86.88,86.98,86.88,86.98,700.0,71.9313,72.0141,71.9313,72.0141,700.0
2019-08-13 11:20:00,86.93,86.93,86.89,86.89,400.0,71.9727,71.9727,71.9396,71.9396,400.0
2019-08-13 11:25:00,86.84,86.89,86.84,86.89,200.0,71.8982,71.9396,71.8982,71.9396,200.0
2019-08-13 11:30:00,86.85,86.85,86.73,86.73,600.0,71.9065,71.9065,71.8071,71.8071,600.0
2019-08-13 11:35:00,86.72,86.86,86.72,86.85,400.0,71.7989,71.9148,71.7989,71.9065,400.0
2019-08-13 11:40:00,86.85,86.85,86.85,86.85,0.0,71.9065,71.9065,71.9065,71.9065,0.0
2019-08-13 11:45:00,86.94,86.99,86.91,86.99,400.0,71.981,72.0224,71.9562,72.0224,400.0
2019-08-13 11:50:00,87.23,87.23,87.23,87.23,100.0,72.2211,72.2211,72.2211,72.2211,100.0
2019-08-13 11:55:00,87.4,87.4,87.36,87.36,800.0,72.3618,72.3618,72.3287,72.3287,800.0
2019-08-13 12:00:00,87.43,87.43,87.39,87.39,200.0,72.3867,72.3867,72.3536,72.3536,200.0
2019-08-13 12:05:00,87.42,87.42,87.42,87.42,100.0,72.3784,72.3784,72.3784,72.3784,100.0
2019-08-13 12:10:00,87.37,87.38,87.37,87.38,400.0,72.337,72.3453,72.337,72.3453,400.0
2019-08-13 12:15:00,87.57,87.61,87.57,87.61,300.0,72.5026,72.5357,72.5026,72.5357,300.0
2019-08-13 12:20:00,87.63,87.66,87.61,87.61,500.0,72.5523,72.5771,72.5357,72.5357,500.0
2019-08-13 12:25:00,87.55,87.58,87.55,87.55,300.0,72.486,72.5109,72.486,72.486,300.0
2019-08-13 12:30:00,87.64,87.64,87.56,87.56,400.0,72.5606,72.5606,72.4943,72.4943,400.0
2019-08-13 12:35:00,87.56,87.56,87.56,87.56,0.0,72.4943,72.4943,72.4943,72.4943,0.0
2019-08-13 12:40:00,87.46,87.47,87.46,87.47,200.0,72.4115,72.4198,72.4115,72.4198,200.0
2019-08-13 12:45:00,87.53,87.53,87.53,87.53,100.0,72.4695,72.4695,72.4695,72.4695,100.0
2019-08-13 12:50:00,87.52,87.52,87.52,87.52,100.0,72.4612,72.4612,72.4612,72.4612,100.0
2019-08-13 12:55:00,87.43,87.43,87.4,87.4,200.0,72.3867,72.3867,72.3618,72.3618,200.0
2019-08-13 13:00:00,87.4,87.4,87.4,87.4,0.0,72.3618,72.3618,72.3618,72.3618,0.0
2019-08-13 13:05:00,87.47,87.47,87.34,87.43,400.0,72.4198,72.4198,72.3122,72.3867,400.0
2019-08-13 13:10:00,87.38,87.38,87.35,87.35,708.0,72.3453,72.3453,72.3205,72.3205,708.0
2019-08-13 13:15:00,87.34,87.34,87.19,87.25,1172.0,72.3122,72.3122,72.188,72.2377,1172.0
2019-08-13 13:20:00,87.18,87.18,87.13,87.13,300.0,72.1797,72.1797,72.1383,72.1383,300.0
2019-08-13 13:25:00,87.25,87.28,87.21,87.28,300.0,72.2377,72.2625,72.2045,72.2625,300.0
2019-08-13 13:30:00,87.27,87.27,87.27,87.27,200.0,72.2542,72.2542,72.2542,72.2542,200.0
2019-08-13 13:35:00,87.32,87.36,87.32,87.35,400.0,72.2956,72.3287,72.2956,72.3205,400.0
2019-08-13 13:40:00,87.35,87.35,87.33,87.34,300.0,72.3205,72.3205,72.3039,72.3122,300.0
2019-08-13 13:45:00,87.4,87.4,87.4,87.4,100.0,72.3618,72.3618,72.3618,72.3618,100.0
2019-08-13 13:50:00,87.37,87.46,87.37,87.46,400.0,72.337,72.4115,72.337,72.4115,400.0
2019-08-13 13:55:00,87.46,87.46,87.43,87.44,400.0,72.4115,72.4115,72.3867,72.395,400.0
2019-08-13 14:00:00,87.41,87.41,87.41,87.41,100.0,72.3701,72.3701,72.3701,72.3701,100.0
2019-08-13 14:05:00,87.39,87.51,87.39,87.51,300.0,72.3536,72.4529,72.3536,72.4529,300.0
2019-08-13 14:10:00,87.51,87.51,87.46,87.47,700.0,72.4529,72.4529,72.4115,72.4198,700.0
2019-08-13 14:15:00,87.48,87.48,87.48,87.48,100.0,72.4281,72.4281,72.4281,72.4281,100.0
2019-08-13 14:20:00,87.45,87.45,87.45,87.45,200.0,72.4032,72.4032,72.4032,72.4032,200.0
2019-08-13 14:25:00,87.5,87.56,87.5,87.56,300.0,72.4446,72.4943,72.4446,72.4943,300.0
2019-08-13 14:30:00,87.55,87.55,87.55,87.55,100.0,72.486,72.486,72.486,72.486,100.0
2019-08-13 14:35:00,87.55,87.55,87.55,87.55,0.0,72.486,72.486,72.486,72.486,0.0
2019-08-13 14:40:00,87.6,87.61,87.6,87.61,200.0,72.5274,72.5357,72.5274,72.5357,200.0
2019-08-13 14:45:00,87.64,87.69,87.6,87.63,900.0,72.5606,72.602,72.5274,72.5523,900.0
2019-08-13 14:50:00,87.69,87.75,87.69,87.71,4000.0,72.602,72.6516,72.602,72.6185,4000.0
2019-08-13 14:55:00,87.66,87.72,87.66,87.71,600.0,72.5771,72.6268,72.5771,72.6185,600.0
2019-08-13 15:00:00,87.72,87.72,87.68,87.68,1200.0,72.6268,72.6268,72.5937,72.5937,1200.0
2019-08-13 15:05:00,87.68,87.7,87.68,87.68,2900.0,72.5937,72.6102,72.5937,72.5937,2900.0
2019-08-13 15:10:00,87.69,87.71,87.67,87.7,1000.0,72.602,72.6185,72.5854,72.6102,1000.0
2019-08-13 15:15:00,87.69,87.78,87.69,87.78,1738.0,72.602,72.6765,72.602,72.6765,1738.0
2019-08-13 15:20:00,87.72,87.74,87.67,87.72,3485.0,72.6268,72.6433,72.5854,72.6268,3485.0
2019-08-13 15:25:00,87.73,87.78,87.72,87.73,2700.0,72.6351,72.6765,72.6268,72.6351,2700.0
2019-08-13 15:30:00,87.73,87.73,87.66,87.68,3799.0,72.6351,72.6351,72.5771,72.5937,3799.0
2019-08-13 15:35:00,87.68,87.78,87.68,87.76,2600.0,72.5937,72.6765,72.5937,72.6599,2600.0
2019-08-13 15:40:00,87.77,87.8,87.73,87.77,3823.0,72.6682,72.693,72.6351,72.6682,3823.0
2019-08-13 15:45:00,87.79,87.79,87.71,87.78,4149.0,72.6847,72.6847,72.6185,72.6765,4149.0
2019-08-13 15:50:00,87.8,87.87,87.78,87.87,5609.0,72.693,72.751,72.6765,72.751,5609.0
2019-08-13 15:55:00,87.85,87.86,87.75,87.85,11031.0,72.7344,72.7427,72.6516,72.7344,11031.0
2019-08-14 09:30:00,86.8,87.2,86.8,87.2,400.0,72.5874,72.9219,72.5874,72.9219,400.0
2019-08-14 09:35:00,86.93,86.93,86.83,86.88,300.0,72.6961,72.6961,72.6125,72.6543,300.0
2019-08-14 09:40:00,87.01,87.08,86.72,86.73,1400.0,72.763,72.8215,72.5205,72.5289,1400.0
2019-08-14 09:45:00,87.0,87.02,87.0,87.02,300.0,72.7546,72.7714,72.7546,72.7714,300.0
2019-08-14 09:50:00,87.28,87.28,87.14,87.23,1100.0,72.9888,72.9888,72.8717,72.947,1100.0
2019-08-14 09:55:00,87.17,87.24,87.09,87.17,1800.0,72.8968,72.9553,72.8299,72.8968,1800.0
2019-08-14 10:00:00,87.1,87.1,86.87,86.96,900.0,72.8383,72.8383,72.6459,72.7212,900.0
2019-08-14 10:05:00,87.02,87.08,87.02,87.08,400.0,72.7714,72.8215,72.7714,72.8215,400.0
2019-08-14 10:10:00,87.23,87.23,87.08,87.08,700.0,72.947,72.947,72.8215,72.8215,700.0
2019-08-14 10:15:00,87.16,87.18,87.1,87.1,400.0,72.8884,72.9052,72.8383,72.8383,400.0
2019-08-14 10:20:00,87.16,87.16,87.12,87.15,400.0,72.8884,72.8884,72.855,72.8801,400.0
2019-08-14 10:25:00,87.23,87.23,87.18,87.21,400.0,72.947,72.947,72.9052,72.9303,400.0
2019-08-14 10:30:00,87.26,87.32,87.26,87.32,200.0,72.9721,73.0222,72.9721,73.0222,200.0
2019-08-14 10:35:00,87.37,87.37,87.37,87.37,100.0,73.0641,73.0641,73.0641,73.0641,100.0
2019-08-14 10:40:00,87.33,87.33,87.33,87.33,100.0,73.0306,73.0306,73.0306,73.0306,100.0
2019-08-14 10:45:00,87.31,87.31,87.31,87.31,100.0,73.0139,73.0139,73.0139,73.0139,100.0
2019-08-14 10:50:00,87.35,87.38,87.35,87.38,500.0,73.0473,73.0724,73.0473,73.0724,500.0
2019-08-14 10:55:00,87.32,87.32,87.32,87.32,100.0,73.0222,73.0222,73.0222,73.0222,100.0
2019-08-14 11:00:00,87.32,87.35,87.27,87.27,500.0,73.0222,73.0473,72.9804,72.9804,500.0
2019-08-14 11:05:00,87.25,87.25,87.25,87.25,100.0,72.9637,72.9637,72.9637,72.9637,100.0
2019-08-14 11:10:00,87.34,87.34,87.34,87.34,100.0,73.039,73.039,73.039,73.039,100.0
2019-08-14 11:15:00,87.22,87.22,87.11,87.13,600.0,72.9386,72.9386,72.8466,72.8634,600.0
2019-08-14 11:20:00,87.23,87.31,87.23,87.31,2895.0,72.947,73.0139,72.947,73.0139,2895.0
2019-08-14 11:25:00,87.32,87.38,87.23,87.38,800.0,73.0222,73.0724,72.947,73.0724,800.0
2019-08-14 11:30:00,87.43,87.44,87.43,87.44,200.0,73.1142,73.1226,73.1142,73.1226,200.0
2019-08-14 11:35:00,87.39,87.49,87.38,87.49,600.0,73.0808,73.1644,73.0724,73.1644,600.0
2019-08-14 11:40:00,87.48,87.48,87.47,87.47,300.0,73.156,73.156,73.1477,73.1477,300.0
2019-08-14 11:45:00,87.5,87.5,87.36,87.36,425.0,73.1728,73.1728,73.0557,73.0557,425.0
2019-08-14 11:50:00,87.38,87.38,87.38,87.38,100.0,73.0724,73.0724,73.0724,73.0724,100.0
2019-08-14 11:55:00,87.43,87.43,87.43,87.43,100.0,73.1142,73.1142,73.1142,73.1142,100.0
2019-08-14 12:00:00,87.43,87.43,87.31,87.31,300.0,73.1142,73.1142,73.0139,73.0139,300.0
2019-08-14 12:05:00,87.32,87.32,87.23,87.23,2203.0,73.0222,73.0222,72.947,72.947,2203.0
2019-08-14 12:10:00,87.25,87.28,87.25,87.28,300.0,72.9637,72.9888,72.9637,72.9888,300.0
2019-08-14 12:15:00,87.26,87.28,87.23,87.23,300.0,72.9721,72.9888,72.947,72.947,300.0
2019-08-14 12:20:00,87.23,87.23,87.23,87.23,0.0,72.947,72.947,72.947,72.947,0.0
2019-08-14 12:25:00,87.36,87.37,87.36,87.37,300.0,73.0557,73.0641,73.0557,73.0641,300.0
2019-08-14 12:30:00,87.36,87.36,87.32,87.35,300.0,73.0557,73.0557,73.0222,73.0473,300.0
2019-08-14 12:35:00,87.34,87.42,87.34,87.4,1026.0,73.039,73.1059,73.039,73.0891,1026.0
2019-08-14 12:40:00,87.32,87.35,87.24,87.24,400.0,73.0222,73.0473,72.9553,72.9553,400.0
2019-08-14 12:45:00,87.2,87.2,87.16,87.16,500.0,72.9219,72.9219,72.8884,72.8884,500.0
2019-08-14 12:50:00,87.05,87.16,87.05,87.14,600.0,72.7965,72.8884,72.7965,72.8717,600.0
2019-08-14 12:55:00,87.04,87.05,87.01,87.05,600.0,72.7881,72.7965,72.763,72.7965,600.0
2019-08-14 13:00:00,87.05,87.05,87.05,87.05,0.0,72.7965,72.7965,72.7965,72.7965,0.0
2019-08-14 13:05:00,86.9,86.9,86.86,86.86,200.0,72.671,72.671,72.6376,72.6376,200.0
2019-08-14 13:10:00,86.88,87.03,86.88,87.03,600.0,72.6543,72.7797,72.6543,72.7797,600.0
2019-08-14 13:15:00,86.96,87.01,86.96,87.0,500.0,72.7212,72.763,72.7212,72.7546,500.0
2019-08-14 13:20:00,87.01,87.08,87.01,87.08,600.0,72.763,72.8215,72.763,72.8215,600.0
2019-08-14 13:25:00,87.08,87.08,87.08,87.08,0.0,72.8215,72.8215,72.8215,72.8215,0.0
2019-08-14 13:30:00,87.21,87.21,87.21,87.21,200.0,72.9303,72.9303,72.9303,72.9303,200.0
2019-08-14 13:35:00,87.35,87.37,87.32,87.32,1484.0,73.0473,73.0641,73.0222,73.0222,1484.0
2019-08-14 13:40:00,87.32,87.32,87.31,87.31,200.0,73.0222,73.0222,73.0139,73.0139,200.0
2019-08-14 13:45:00,87.32,87.35,87.32,87.34,600.0,73.0222,73.0473,73.0222,73.039,600.0
2019-08-14 13:50:00,87.36,87.38,87.34,87.34,400.0,73.0557,73.0724,73.039,73.039,400.0
2019-08-14 13:55:00,87.27,87.31,87.27,87.3,400.0,72.9804,73.0139,72.9804,73.0055,400.0
2019-08-14 14:00:00,87.23,87.23,87.23,87.23,100.0,72.947,72.947,72.947,72.947,100.0
2019-08-14 14:05:00,87.22,87.28,87.22,87.28,400.0,72.9386,72.9888,72.9386,72.9888,400.0
2019-08-14 14:10:00,87.25,87.25,87.25,87.25,300.0,72.9637,72.9637,72.9637,72.9637,300.0
2019-08-14 14:15:00,87.2,87.2,87.2,87.2,100.0,72.9219,72.9219,72.9219,72.9219,100.0
2019-08-14 14:20:00,87.15,87.16,87.14,87.14,500.0,72.8801,72.8884,72.8717,72.8717,500.0
2019-08-14 14:25:00,87.08,87.08,87.08,87.08,100.0,72.8215,72.8215,72.8215,72.8215,100.0
2019-08-14 14:30:00,87.07,87.07,87.07,87.07,100.0,72.8132,72.8132,72.8132,72.8132,100.0
2019-08-14 14:35:00,86.93,87.0,86.93,86.95,600.0,72.6961,72.7546,72.6961,72.7128,600.0
2019-08-14 14:40:00,86.9,86.9,86.83,86.83,400.0,72.671,72.671,72.6125,72.6125,400.0
2019-08-14 14:45:00,86.92,86.92,86.91,86.91,200.0,72.6877,72.6877,72.6794,72.6794,200.0
2019-08-14 14:50:00,86.84,86.84,86.81,86.81,400.0,72.6208,72.6208,72.5958,72.5958,400.0
2019-08-14 14:55:00,86.86,86.89,86.86,86.87,500.0,72.6376,72.6627,72.6376,72.6459,500.0
2019-08-14 15:00:00,86.83,87.02,86.83,87.02,480.0,72.6125,72.7714,72.6125,72.7714,480.0
2019-08-14 15:05:00,87.02,87.02,87.02,87.02,0.0,72.7714,72.7714,72.7714,72.7714,0.0
2019-08-14 15:10:00,86.95,87.0,86.92,86.94,1100.0,72.7128,72.7546,72.6877,72.7045,1100.0
2019-08-14 15:15:00,86.8,86.85,86.79,86.85,700.0,72.5874,72.6292,72.579,72.6292,700.0
2019-08-14 15:20:00,86.69,86.69,86.51,86.51,600.0,72.4954,72.4954,72.3449,72.3449,600.0
2019-08-14 15:25:00,86.58,86.79,86.54,86.75,1100.0,72.4034,72.579,72.37,72.5456,1100.0
2019-08-14 15:30:00,86.75,86.89,86.69,86.89,4265.0,72.5456,72.6627,72.4954,72.6627,4265.0
2019-08-14 15:35:00,86.92,86.92,86.78,86.85,1000.0,72.6877,72.6877,72.5707,72.6292,1000.0
2019-08-14 15:40:00,86.76,86.83,86.63,86.76,1400.0,72.5539,72.6125,72.4452,72.5539,1400.0
2019-08-14 15:45:00,86.73,86.88,86.73,86.76,1300.0,72.5289,72.6543,72.5289,72.5539,1300.0
2019-08-14 15:50:00,86.73,86.76,86.64,86.69,4100.0,72.5289,72.5539,72.4536,72.4954,4100.0
2019-08-14 15:55:00,86.69,86.74,86.63,86.63,4128.0,72.4954,72.5372,72.4452,72.4452,4128.0
2019-08-15 09:30:00,86.77,86.77,86.65,86.65,200.0,72.5623,72.5623,72.4619,72.4619,200.0
2019-08-15 09:35:00,87.04,87.04,86.72,86.8,800.0,72.7881,72.7881,72.5205,72.5874,800.0
2019-08-15 09:40:00,86.82,87.0,86.81,86.98,400.0,72.6041,72.7546,72.5958,72.7379,400.0
2019-08-15 09:45:00,87.13,87.34,87.13,87.26,400.0,72.8634,73.039,72.8634,72.9721,400.0
2019-08-15 09:50:00,87.4,87.47,87.4,87.47,200.0,73.0891,73.1477,73.0891,73.1477,200.0
2019-08-15 09:55:00,87.7,87.7,87.54,87.66,600.0,73.34,73.34,73.2062,73.3066,600.0
2019-08-15 10:00:00,87.67,87.67,87.67,87.67,100.0,73.3149,73.3149,73.3149,73.3149,100.0
2019-08-15 10:05:00,87.85,87.9,87.83,87.9,300.0,73.4655,73.5073,73.4487,73.5073,300.0
2019-08-15 10:10:00,88.05,88.05,87.94,87.94,500.0,73.6327,73.6327,73.5407,73.5407,500.0
2019-08-15 10:15:00,87.85,88.0,87.8,88.0,1100.0,73.4655,73.5909,73.4236,73.5909,1100.0
2019-08-15 10:20:00,87.98,87.98,87.88,87.89,700.0,73.5742,73.5742,73.4906,73.4989,700.0
2019-08-15 10:25:00,87.88,87.95,87.83,87.88,1000.0,73.4906,73.5491,73.4487,73.4906,1000.0
2019-08-15 10:30:00,87.82,87.83,87.77,87.83,400.0,73.4404,73.4487,73.3986,73.4487,400.0
2019-08-15 10:35:00,87.77,87.93,87.77,87.93,300.0,73.3986,73.5324,73.3986,73.5324,300.0
2019-08-15 10:40:00,87.93,87.93,87.93,87.93,0.0,73.5324,73.5324,73.5324,73.5324,0.0
2019-08-15 10:45:00,88.15,88.26,88.15,88.26,400.0,73.7163,73.8083,73.7163,73.8083,400.0
2019-08-15 10:50:00,88.17,88.17,88.14,88.14,400.0,73.7331,73.7331,73.708,73.708,400.0
2019-08-15 10:55:00,88.14,88.14,87.9,87.93,500.0,73.708,73.708,73.5073,73.5324,500.0
2019-08-15 11:00:00,88.0,88.08,87.99,88.04,500.0,73.5909,73.6578,73.5825,73.6244,500.0
2019-08-15 11:05:00,87.94,87.95,87.89,87.94,900.0,73.5407,73.5491,73.4989,73.5407,900.0
2019-08-15 11:10:00,87.98,88.04,87.98,88.04,200.0,73.5742,73.6244,73.5742,73.6244,200.0
2019-08-15 11:15:00,88.03,88.13,88.03,88.13,600.0,73.616,73.6996,73.616,73.6996,600.0
2019-08-15 11:20:00,88.07,88.07,87.97,87.97,300.0,73.6494,73.6494,73.5658,73.5658,300.0
2019-08-15 11:25:00,88.05,88.06,87.99,87.99,300.0,73.6327,73.6411,73.5825,73.5825,300.0
2019-08-15 11:30:00,88.0,88.08,88.0,88.08,300.0,73.5909,73.6578,73.5909,73.6578,300.0
2019-08-15 11:35:00,88.08,88.08,88.08,88.08,0.0,73.6578,73.6578,73.6578,73.6578,0.0
2019-08-15 11:40:00,88.2,88.22,88.14,88.17,700.0,73.7582,73.7749,73.708,73.7331,700.0
2019-08-15 11:45:00,88.21,88.22,88.21,88.22,200.0,73.7665,73.7749,73.7665,73.7749,200.0
2019-08-15 11:50:00,88.14,88.14,88.14,88.14,102.0,73.708,73.708,73.708,73.708,102.0
2019-08-15 11:55:00,88.09,88.33,88.09,88.28,1718.0,73.6662,73.8669,73.6662,73.8251,1718.0
2019-08-15 12:00:00,88.37,88.38,88.37,88.38,200.0,73.9003,73.9087,73.9003,73.9087,200.0
2019-08-15 12:05:00,88.39,88.39,88.39,88.39,100.0,73.917,73.917,73.917,73.917,100.0
2019-08-15 12:10:00,88.32,88.32,88.31,88.31,200.0,73.8585,73.8585,73.8501,73.8501,200.0
2019-08-15 12:15:00,88.29,88.3,88.29,88.3,200.0,73.8334,73.8418,73.8334,73.8418,200.0
2019-08-15 12:20:00,88.35,88.35,88.35,88.35,100.0,73.8836,73.8836,73.8836,73.8836,100.0
2019-08-15 12:25:00,88.27,88.28,88.21,88.21,300.0,73.8167,73.8251,73.7665,73.7665,300.0
2019-08-15 12:30:00,88.21,88.21,88.21,88.21,0.0,73.7665,73.7665,73.7665,73.7665,0.0
2019-08-15 12:35:00,88.18,88.21,88.11,88.16,2086.0,73.7414,73.7665,73.6829,73.7247,2086.0
2019-08-15 12:40:00,88.03,88.05,88.03,88.05,400.0,73.616,73.6327,73.616,73.6327,400.0
2019-08-15 12:45:00,88.13,88.13,88.07,88.12,400.0,73.6996,73.6996,73.6494,73.6913,400.0
2019-08-15 12:50:00,88.01,88.03,88.01,88.03,200.0,73.5993,73.616,73.5993,73.616,200.0
2019-08-15 12:55:00,88.17,88.21,88.17,88.21,300.0,73.7331,73.7665,73.7331,73.7665,300.0
2019-08-15 13:00:00,88.24,88.31,88.24,88.29,400.0,73.7916,73.8501,73.7916,73.8334,400.0
2019-08-15 13:05:00,88.32,88.33,88.32,88.33,500.0,73.8585,73.8669,73.8585,73.8669,500.0
2019-08-15 13:10:00,88.47,88.47,88.33,88.39,500.0,73.9839,73.9839,73.8669,73.917,500.0
2019-08-15 13:15:00,88.42,88.44,88.42,88.43,400.0,73.9421,73.9589,73.9421,73.9505,400.0
2019-08-15 13:20:00,88.43,88.47,88.39,88.39,600.0,73.9505,73.9839,73.917,73.917,600.0
2019-08-15 13:25:00,88.38,88.4,88.33,88.34,800.0,73.9087,73.9254,73.8669,73.8752,800.0
2019-08-15 13:30:00,88.36,88.41,88.36,88.38,600.0,73.892,73.9338,73.892,73.9087,600.0
2019-08-15 13:35:00,88.31,88.34,88.28,88.28,600.0,73.8501,73.8752,73.8251,73.8251,600.0
2019-08-15 13:40:00,88.23,88.24,88.15,88.18,800.0,73.7832,73.7916,73.7163,73.7414,800.0
2019-08-15 13:45:00,88.06,88.07,87.85,87.85,400.0,73.6411,73.6494,73.4655,73.4655,400.0
2019-08-15 13:50:00,87.88,87.88,87.69,87.72,800.0,73.4906,73.4906,73.3317,73.3567,800.0
2019-08-15 13:55:00,87.75,87.75,87.61,87.61,300.0,73.3818,73.3818,73.2648,73.2648,300.0
2019-08-15 14:00:00,87.58,87.78,87.58,87.78,400.0,73.2397,73.4069,73.2397,73.4069,400.0
2019-08-15 14:05:00,87.65,87.79,87.65,87.73,700.0,73.2982,73.4153,73.2982,73.3651,700.0
2019-08-15 14:10:00,87.77,87.83,87.77,87.81,300.0,73.3986,73.4487,73.3986,73.432,300.0
2019-08-15 14:15:00,87.83,87.83,87.8,87.8,300.0,73.4487,73.4487,73.4236,73.4236,300.0
2019-08-15 14:20:00,87.85,87.96,87.85,87.96,400.0,73.4655,73.5575,73.4655,73.5575,400.0
2019-08-15 14:25:00,87.96,88.09,87.96,88.09,600.0,73.5575,73.6662,73.5575,73.6662,600.0
2019-08-15 14:30:00,88.06,88.08,88.05,88.05,600.0,73.6411,73.6578,73.6327,73.6327,600.0
2019-08-15 14:35:00,88.01,88.01,88.01,88.01,100.0,73.5993,73.5993,73.5993,73.5993,100.0
2019-08-15 14:40:00,88.01,88.01,88.01,88.01,190.0,73.5993,73.5993,73.5993,73.5993,190.0
2019-08-15 14:45:00,88.04,88.07,88.04,88.05,700.0,73.6244,73.6494,73.6244,73.6327,700.0
2019-08-15 14:50:00,88.03,88.04,88.0,88.04,500.0,73.616,73.6244,73.5909,73.6244,500.0
2019-08-15 14:55:00,88.15,88.16,88.15,88.16,300.0,73.7163,73.7247,73.7163,73.7247,300.0
2019-08-15 15:00:00,88.17,88.27,88.17,88.27,700.0,73.7331,73.8167,73.7331,73.8167,700.0
2019-08-15 15:05:00,88.22,88.32,88.22,88.32,300.0,73.7749,73.8585,73.7749,73.8585,300.0
2019-08-15 15:10:00,88.32,88.32,88.2,88.2,200.0,73.8585,73.8585,73.7582,73.7582,200.0
2019-08-15 15:15:00,88.21,88.21,88.14,88.14,500.0,73.7665,73.7665,73.708,73.708,500.0
2019-08-15 15:20:00,88.15,88.15,88.02,88.02,400.0,73.7163,73.7163,73.6076,73.6076,400.0
2019-08-15 15:25:00,88.04,88.06,88.03,88.05,429.0,73.6244,73.6411,73.616,73.6327,429.0
2019-08-15 15:30:00,88.06,88.06,87.91,87.91,800.0,73.6411,73.6411,73.5156,73.5156,800.0
2019-08-15 15:35:00,87.93,88.08,87.93,88.08,600.0,73.5324,73.6578,73.5324,73.6578,600.0
2019-08-15 15:40:00,88.15,88.18,88.1,88.15,1800.0,73.7163,73.7414,73.6745,73.7163,1800.0
2019-08-15 15:45:00,88.14,88.31,88.14,88.27,1200.0,73.708,73.8501,73.708,73.8167,1200.0
2019-08-15 15:50:00,88.32,88.44,88.32,88.4,1805.0,73.8585,73.9589,73.8585,73.9254,1805.0
2019-08-15 15:55:00,88.41,88.45,88.3,88.3,3959.0,73.9338,73.9672,73.8418,73.8418,3959.0
2019-08-16 09:30:00,88.39,88.4,88.39,88.4,250.0,73.917,73.9254,73.917,73.9254,250.0
2019-08-16 09:35:00,88.4,88.4,88.4,88.4,0.0,73.9254,73.9254,73.9254,73.9254,0.0
2019-08-16 09:40:00,88.4,88.4,88.4,88.4,0.0,73.9254,73.9254,73.9254,73.9254,0.0
2019-08-16 09:45:00,88.28,88.32,88.28,88.32,200.0,73.8251,73.8585,73.8251,73.8585,200.0
2019-08-16 09:50:00,88.12,88.12,88.12,88.12,100.0,73.6913,73.6913,73.6913,73.6913,100.0
2019-08-16 09:55:00,88.27,88.28,88.27,88.28,300.0,73.8167,73.8251,73.8167,73.8251,300.0
2019-08-16 10:00:00,88.24,88.24,88.24,88.24,100.0,73.7916,73.7916,73.7916,73.7916,100.0
2019-08-16 10:05:00,88.15,88.19,88.15,88.19,200.0,73.7163,73.7498,73.7163,73.7498,200.0
2019-08-16 10:10:00,88.19,88.19,88.15,88.15,200.0,73.7498,73.7498,73.7163,73.7163,200.0
2019-08-16 10:15:00,88.12,88.12,88.02,88.02,400.0,73.6913,73.6913,73.6076,73.6076,400.0
2019-08-16 10:20:00,87.96,88.41,87.96,88.41,800.0,73.5575,73.9338,73.5575,73.9338,800.0
2019-08-16 10:25:00,88.43,88.54,88.43,88.48,300.0,73.9505,74.0425,73.9505,73.9923,300.0
2019-08-16 10:30:00,88.48,88.48,88.28,88.28,500.0,73.9923,73.9923,73.8251,73.8251,500.0
2019-08-16 10:35:00,88.13,88.16,88.13,88.16,200.0,73.6996,73.7247,73.6996,73.7247,200.0
2019-08-16 10:40:00,88.16,88.16,88.16,88.16,0.0,73.7247,73.7247,73.7247,73.7247,0.0
2019-08-16 10:45:00,88.4,88.45,88.4,88.42,360.0,73.9254,73.9672,73.9254,73.9421,360.0
2019-08-16 10:50:00,88.44,88.44,88.44,88.44,200.0,73.9589,73.9589,73.9589,73.9589,200.0
2019-08-16 10:55:00,88.46,88.47,88.44,88.44,400.0,73.9756,73.9839,73.9589,73.9589,400.0
2019-08-16 11:00:00,88.46,88.53,88.45,88.53,300.0,73.9756,74.0341,73.9672,74.0341,300.0
2019-08-16 11:05:00,88.53,88.61,88.53,88.56,800.0,74.0341,74.101,74.0341,74.0592,800.0
2019-08-16 11:10:00,88.61,88.61,88.4,88.4,400.0,74.101,74.101,73.9254,73.9254,400.0
2019-08-16 11:15:00,88.4,88.41,88.4,88.41,200.0,73.9254,73.9338,73.9254,73.9338,200.0
2019-08-16 11:20:00,88.4,88.4,88.4,88.4,200.0,73.9254,73.9254,73.9254,73.9254,200.0
2019-08-16 11:25:00,88.35,88.35,88.29,88.31,500.0,73.8836,73.8836,73.8334,73.8501,500.0
2019-08-16 11:30:00,88.33,88.43,88.33,88.43,200.0,73.8669,73.9505,73.8669,73.9505,200.0
2019-08-16 11:35:00,88.46,88.48,88.4,88.4,600.0,73.9756,73.9923,73.9254,73.9254,600.0
2019-08-16 11:40:00,88.45,88.47,88.45,88.47,200.0,73.9672,73.9839,73.9672,73.9839,200.0
2019-08-16 11:45:00,88.54,88.54,88.53,88.53,300.0,74.0425,74.0425,74.0341,74.0341,300.0
2019-08-16 11:50:00,88.55,88.64,88.55,88.64,200.0,74.0508,74.1261,74.0508,74.1261,200.0
2019-08-16 11:55:00,88.6,88.6,88.56,88.56,400.0,74.0927,74.0927,74.0592,74.0592,400.0
2019-08-16 12:00:00,88.53,88.53,88.46,88.48,500.0,74.0341,74.0341,73.9756,73.9923,500.0
2019-08-16 12:05:00,88.5,88.55,88.48,88.48,300.0,74.009,74.0508,73.9923,73.9923,300.0
2019-08-16 12:10:00,88.44,88.55,88.44,88.55,400.0,73.9589,74.0508,73.9589,74.0508,400.0
2019-08-16 12:15:00,88.48,88.48,88.48,88.48,100.0,73.9923,73.9923,73.9923,73.9923,100.0
2019-08-16 12:20:00,88.56,88.56,88.56,88.56,100.0,74.0592,74.0592,74.0592,74.0592,100.0
2019-08-16 12:25:00,88.6,88.64,88.6,88.64,200.0,74.0927,74.1261,74.0927,74.1261,200.0
2019-08-16 12:30:00,88.59,88.59,88.59,88.59,100.0,74.0843,74.0843,74.0843,74.0843,100.0
2019-08-16 12:35:00,88.67,88.68,88.67,88.68,200.0,74.1512,74.1596,74.1512,74.1596,200.0
2019-08-16 12:40:00,88.71,88.82,88.71,88.82,500.0,74.1846,74.2766,74.1846,74.2766,500.0
2019-08-16 12:45:00,88.81,88.81,88.81,88.81,100.0,74.2683,74.2683,74.2683,74.2683,100.0
2019-08-16 12:50:00,88.87,88.87,88.8,88.83,400.0,74.3184,74.3184,74.2599,74.285,400.0
2019-08-16 12:55:00,88.83,88.83,88.83,88.83,100.0,74.285,74.285,74.285,74.285,100.0
2019-08-16 13:00:00,88.8,88.8,88.8,88.8,100.0,74.2599,74.2599,74.2599,74.2599,100.0
2019-08-16 13:05:00,88.77,88.85,88.77,88.85,700.0,74.2348,74.3017,74.2348,74.3017,700.0
2019-08-16 13:10:00,88.81,88.88,88.81,88.88,741.0,74.2683,74.3268,74.2683,74.3268,741.0
2019-08-16 13:15:00,88.9,88.95,88.9,88.95,300.0,74.3435,74.3853,74.3435,74.3853,300.0
2019-08-16 13:20:00,88.95,88.95,88.95,88.95,0.0,74.3853,74.3853,74.3853,74.3853,0.0
2019-08-16 13:25:00,88.92,88.92,88.87,88.87,300.0,74.3603,74.3603,74.3184,74.3184,300.0
2019-08-16 13:30:00,88.8,88.81,88.8,88.81,300.0,74.2599,74.2683,74.2599,74.2683,300.0
2019-08-16 13:35:00,88.8,88.8,88.77,88.77,300.0,74.2599,74.2599,74.2348,74.2348,300.0
2019-08-16 13:40:00,88.77,88.8,88.77,88.8,5200.0,74.2348,74.2599,74.2348,74.2599,5200.0
2019-08-16 13:45:00,88.8,88.87,88.8,88.87,1729.0,74.2599,74.3184,74.2599,74.3184,1729.0
2019-08-16 13:50:00,88.78,88.78,88.7,88.7,200.0,74.2432,74.2432,74.1763,74.1763,200.0
2019-08-16 13:55:00,88.71,88.71,88.71,88.71,300.0,74.1846,74.1846,74.1846,74.1846,300.0
2019-08-16 14:00:00,88.64,88.68,88.64,88.67,500.0,74.1261,74.1596,74.1261,74.1512,500.0
2019-08-16 14:05:00,88.67,88.67,88.62,88.62,200.0,74.1512,74.1512,74.1094,74.1094,200.0
2019-08-16 14:10:00,88.62,88.62,88.62,88.62,0.0,74.1094,74.1094,74.1094,74.1094,0.0
2019-08-16 14:15:00,88.6,88.6,88.6,88.6,100.0,74.0927,74.0927,74.0927,74.0927,100.0
2019-08-16 14:20:00,88.7,88.7,88.7,88.7,100.0,74.1763,74.1763,74.1763,74.1763,100.0
2019-08-16 14:25:00,88.62,88.62,88.62,88.62,200.0,74.1094,74.1094,74.1094,74.1094,200.0
2019-08-16 14:30:00,88.67,88.67,88.67,88.67,100.0,74.1512,74.1512,74.1512,74.1512,100.0
2019-08-16 14:35:00,88.73,88.74,88.68,88.74,400.0,74.2014,74.2097,74.1596,74.2097,400.0
2019-08-16 14:40:00,88.77,88.77,88.67,88.67,300.0,74.2348,74.2348,74.1512,74.1512,300.0
2019-08-16 14:45:00,88.69,88.69,88.69,88.69,100.0,74.1679,74.1679,74.1679,74.1679,100.0
2019-08-16 14:50:00,88.68,88.68,88.61,88.61,200.0,74.1596,74.1596,74.101,74.101,200.0
2019-08-16 14:55:00,88.58,88.66,88.58,88.66,600.0,74.0759,74.1428,74.0759,74.1428,600.0
2019-08-16 15:00:00,88.67,88.71,88.67,88.71,200.0,74.1512,74.1846,74.1512,74.1846,200.0
2019-08-16 15:05:00,88.71,88.73,88.66,88.67,700.0,74.1846,74.2014,74.1428,74.1512,700.0
2019-08-16 15:10:00,88.77,88.77,88.77,88.77,200.0,74.2348,74.2348,74.2348,74.2348,200.0
2019-08-16 15:15:00,88.71,88.76,88.71,88.74,300.0,74.1846,74.2265,74.1846,74.2097,300.0
2019-08-16 15:20:00,88.64,88.64,88.6,88.6,400.0,74.1261,74.1261,74.0927,74.0927,400.0
2019-08-16 15:25:00,88.62,88.7,88.62,88.67,1163.0,74.1094,74.1763,74.1094,74.1512,1163.0
2019-08-16 15:30:00,88.66,88.66,88.61,88.65,1131.0,74.1428,74.1428,74.101,74.1345,1131.0
2019-08-16 15:35:00,88.65,88.69,88.64,88.68,800.0,74.1345,74.1679,74.1261,74.1596,800.0
2019-08-16 15:40:00,88.68,88.76,88.68,88.75,1000.0,74.1596,74.2265,74.1596,74.2181,1000.0
2019-08-16 15:45:00,88.73,88.88,88.73,88.88,1200.0,74.2014,74.3268,74.2014,74.3268,1200.0
2019-08-16 15:50:00,88.89,89.01,88.85,88.94,3418.0,74.3352,74.4355,74.3017,74.377,3418.0
2019-08-16 15:55:00,88.94,89.05,88.8,88.82,5438.0,74.377,74.469,74.2599,74.2766,5438.0
2019-08-19 09:30:00,88.49,88.49,88.33,88.33,200.0,74.0007,74.0007,73.8669,73.8669,200.0
2019-08-19 09:35:00,88.56,88.6,88.54,88.6,500.0,74.0592,74.0927,74.0425,74.0927,500.0
2019-08-19 09:40:00,88.47,88.47,88.47,88.47,100.0,73.9839,73.9839,73.9839,73.9839,100.0
2019-08-19 09:45:00,88.43,88.61,88.4,88.61,500.0,73.9505,74.101,73.9254,74.101,500.0
2019-08-19 09:50:00,88.64,88.64,88.61,88.61,200.0,74.1261,74.1261,74.101,74.101,200.0
2019-08-19 09:55:00,88.61,88.69,88.61,88.69,200.0,74.101,74.1679,74.101,74.1679,200.0
2019-08-19 10:00:00,88.65,88.87,88.65,88.76,831.0,74.1345,74.3184,74.1345,74.2265,831.0
2019-08-19 10:05:00,88.79,88.79,88.79,88.79,100.0,74.2515,74.2515,74.2515,74.2515,100.0
2019-08-19 10:10:00,88.89,88.95,88.89,88.95,500.0,74.3352,74.3853,74.3352,74.3853,500.0
2019-08-19 10:15:00,89.07,89.07,88.99,88.99,400.0,74.4857,74.4857,74.4188,74.4188,400.0
2019-08-19 10:20:00,88.91,88.91,88.91,88.91,100.0,74.3519,74.3519,74.3519,74.3519,100.0
2019-08-19 10:25:00,88.79,88.87,88.79,88.87,500.0,74.2515,74.3184,74.2515,74.3184,500.0
2019-08-19 10:30:00,88.83,88.83,88.83,88.83,400.0,74.285,74.285,74.285,74.285,400.0
2019-08-19 10:35:00,88.9,88.99,88.9,88.99,300.0,74.3435,74.4188,74.3435,74.4188,300.0
2019-08-19 10:40:00,88.94,88.94,88.94,88.94,100.0,74.377,74.377,74.377,74.377,100.0
2019-08-19 10:45:00,88.97,88.97,88.97,88.97,200.0,74.4021,74.4021,74.4021,74.4021,200.0
2019-08-19 10:50:00,88.84,88.84,88.8,88.8,400.0,74.2934,74.2934,74.2599,74.2599,400.0
2019-08-19 10:55:00,88.88,88.88,88.86,88.86,300.0,74.3268,74.3268,74.3101,74.3101,300.0
2019-08-19 11:00:00,88.92,88.92,88.88,88.92,300.0,74.3603,74.3603,74.3268,74.3603,300.0
2019-08-19 11:05:00,88.92,88.95,88.92,88.94,400.0,74.3603,74.3853,74.3603,74.377,400.0
2019-08-19 11:10:00,89.04,89.14,89.04,89.13,500.0,74.4606,74.5442,74.4606,74.5359,500.0
2019-08-19 11:15:00,89.08,89.08,88.97,89.03,300.0,74.4941,74.4941,74.4021,74.4522,300.0
2019-08-19 11:20:00,89.1,89.1,89.08,89.08,300.0,74.5108,74.5108,74.4941,74.4941,300.0
2019-08-19 11:25:00,89.14,89.14,89.01,89.01,400.0,74.5442,74.5442,74.4355,74.4355,400.0
2019-08-19 11:30:00,88.87,89.01,88.87,88.94,800.0,74.3184,74.4355,74.3184,74.377,800.0
2019-08-19 11:35:00,88.93,88.95,88.89,88.89,300.0,74.3686,74.3853,74.3352,74.3352,300.0
2019-08-19 11:40:00,88.88,88.93,88.86,88.9,500.0,74.3268,74.3686,74.3101,74.3435,500.0
2019-08-19 11:45:00,88.91,88.91,88.89,88.89,400.0,74.3519,74.3519,74.3352,74.3352,400.0
2019-08-19 11:50:00,88.89,88.98,88.89,88.98,400.0,74.3352,74.4104,74.3352,74.4104,400.0
2019-08-19 11:55:00,89.07,89.16,89.07,89.16,700.0,74.4857,74.561,74.4857,74.561,700.0
2019-08-19 12:00:00,89.14,89.17,89.12,89.14,500.0,74.5442,74.5693,74.5275,74.5442,500.0
2019-08-19 12:05:00,89.09,89.09,89.09,89.09,300.0,74.5024,74.5024,74.5024,74.5024,300.0
2019-08-19 12:10:00,88.93,89.01,88.93,89.01,500.0,74.3686,74.4355,74.3686,74.4355,500.0
2019-08-19 12:15:00,88.95,89.0,88.95,89.0,200.0,74.3853,74.4272,74.3853,74.4272,200.0
2019-08-19 12:20:00,89.01,89.1,89.01,89.1,200.0,74.4355,74.5108,74.4355,74.5108,200.0
2019-08-19 12:25:00,89.02,89.02,89.02,89.02,100.0,74.4439,74.4439,74.4439,74.4439,100.0
2019-08-19 12:30:00,89.14,89.14,89.14,89.14,300.0,74.5442,74.5442,74.5442,74.5442,300.0
2019-08-19 12:35:00,89.14,89.14,89.14,89.14,0.0,74.5442,74.5442,74.5442,74.5442,0.0
2019-08-19 12:40:00,89.1,89.11,89.1,89.11,300.0,74.5108,74.5192,74.5108,74.5192,300.0
2019-08-19 12:45:00,89.12,89.12,89.12,89.12,300.0,74.5275,74.5275,74.5275,74.5275,300.0
2019-08-19 12:50:00,89.15,89.15,89.14,89.14,200.0,74.5526,74.5526,74.5442,74.5442,200.0
2019-08-19 12:55:00,89.14,89.14,89.14,89.14,100.0,74.5442,74.5442,74.5442,74.5442,100.0
2019-08-19 13:00:00,89.2,89.2,89.15,89.19,500.0,74.5944,74.5944,74.5526,74.5861,500.0
2019-08-19 13:05:00,89.21,89.21,89.21,89.21,200.0,74.6028,74.6028,74.6028,74.6028,200.0
2019-08-19 13:10:00,89.16,89.22,89.16,89.22,400.0,74.561,74.6111,74.561,74.6111,400.0
2019-08-19 13:15:00,89.28,89.28,89.27,89.27,200.0,74.6613,74.6613,74.653,74.653,200.0
2019-08-19 13:20:00,89.29,89.29,89.19,89.19,300.0,74.6697,74.6697,74.5861,74.5861,300.0
2019-08-19 13:25:00,89.18,89.23,89.18,89.23,600.0,74.5777,74.6195,74.5777,74.6195,600.0
2019-08-19 13:30:00,89.23,89.23,89.23,89.23,0.0,74.6195,74.6195,74.6195,74.6195,0.0
2019-08-19 13:35:00,89.19,89.19,89.13,89.13,400.0,74.5861,74.5861,74.5359,74.5359,400.0
2019-08-19 13:40:00,89.15,89.22,89.15,89.22,700.0,74.5526,74.6111,74.5526,74.6111,700.0
2019-08-19 13:45:00,89.25,89.25,89.23,89.23,400.0,74.6362,74.6362,74.6195,74.6195,400.0
2019-08-19 13:50:00,89.19,89.24,89.19,89.19,700.0,74.5861,74.6279,74.5861,74.5861,700.0
2019-08-19 13:55:00,89.21,89.21,89.13,89.14,900.0,74.6028,74.6028,74.5359,74.5442,900.0
2019-08-19 14:00:00,89.12,89.15,89.11,89.11,500.0,74.5275,74.5526,74.5192,74.5192,500.0
2019-08-19 14:05:00,89.08,89.11,89.08,89.11,500.0,74.4941,74.5192,74.4941,74.5192,500.0
2019-08-19 14:10:00,89.09,89.09,89.05,89.05,400.0,74.5024,74.5024,74.469,74.469,400.0
2019-08-19 14:15:00,89.06,89.06,88.95,88.95,500.0,74.4773,74.4773,74.3853,74.3853,500.0
2019-08-19 14:20:00,88.89,88.92,88.89,88.92,481.0,74.3352,74.3603,74.3352,74.3603,481.0
2019-08-19 14:25:00,88.95,88.95,88.93,88.93,400.0,74.3853,74.3853,74.3686,74.3686,400.0
2019-08-19 14:30:00,88.96,89.07,88.95,89.06,800.0,74.3937,74.4857,74.3853,74.4773,800.0
2019-08-19 14:35:00,89.04,89.19,89.04,89.15,748.0,74.4606,74.5861,74.4606,74.5526,748.0
2019-08-19 14:40:00,89.17,89.17,89.11,89.11,200.0,74.5693,74.5693,74.5192,74.5192,200.0
2019-08-19 14:45:00,89.12,89.12,89.07,89.08,600.0,74.5275,74.5275,74.4857,74.4941,600.0
2019-08-19 14:50:00,89.11,89.13,89.11,89.12,400.0,74.5192,74.5359,74.5192,74.5275,400.0
2019-08-19 14:55:00,89.16,89.18,89.14,89.16,700.0,74.561,74.5777,74.5442,74.561,700.0
2019-08-19 15:00:00,89.22,89.22,89.16,89.17,1000.0,74.6111,74.6111,74.561,74.5693,1000.0
2019-08-19 15:05:00,89.16,89.16,89.12,89.13,600.0,74.561,74.561,74.5275,74.5359,600.0
2019-08-19 15:10:00,89.13,89.13,89.13,89.13,300.0,74.5359,74.5359,74.5359,74.5359,300.0
2019-08-19 15:15:00,89.2,89.2,89.14,89.14,400.0,74.5944,74.5944,74.5442,74.5442,400.0
2019-08-19 15:20:00,89.11,89.11,89.04,89.05,500.0,74.5192,74.5192,74.4606,74.469,500.0
2019-08-19 15:25:00,89.05,89.09,89.05,89.09,300.0,74.469,74.5024,74.469,74.5024,300.0
2019-08-19 15:30:00,89.07,89.15,89.07,89.15,300.0,74.4857,74.5526,74.4857,74.5526,300.0
2019-08-19 15:35:00,89.25,89.51,89.25,89.47,1300.0,74.6362,74.8537,74.6362,74.8202,1300.0
2019-08-19 15:40:00,89.49,89.57,89.49,89.54,1300.0,74.8369,74.9038,74.8369,74.8787,1300.0
2019-08-19 15:45:00,89.49,89.49,89.4,89.45,1700.0,74.8369,74.8369,74.7617,74.8035,1700.0
2019-08-19 15:50:00,89.51,89.53,89.45,89.47,2570.0,74.8537,74.8704,74.8035,74.8202,2570.0
2019-08-19 15:55:00,89.51,89.51,89.43,89.45,6194.0,74.8537,74.8537,74.7868,74.8035,6194.0
2019-08-20 09:30:00,89.83,90.14,89.56,89.72,2108.0,75.1213,75.3805,74.8955,75.0293,2108.0
2019-08-20 09:35:00,89.5,89.5,89.22,89.36,800.0,74.8453,74.8453,74.6111,74.7282,800.0
2019-08-20 09:40:00,89.45,89.46,89.36,89.4,1121.0,74.8035,74.8118,74.7282,74.7617,1121.0
2019-08-20 09:45:00,89.54,89.57,89.38,89.51,700.0,74.8787,74.9038,74.7449,74.8537,700.0
2019-08-20 09:50:00,89.59,89.77,89.46,89.46,900.0,74.9206,75.0711,74.8118,74.8118,900.0
2019-08-20 09:55:00,89.42,89.42,89.24,89.24,400.0,74.7784,74.7784,74.6279,74.6279,400.0
2019-08-20 10:00:00,89.32,89.33,89.21,89.32,656.0,74.6948,74.7031,74.6028,74.6948,656.0
2019-08-20 10:05:00,89.21,89.21,89.08,89.21,3304.0,74.6028,74.6028,74.4941,74.6028,3304.0
2019-08-20 10:10:00,89.16,89.3,89.16,89.26,730.0,74.561,74.678,74.561,74.6446,730.0
2019-08-20 10:15:00,89.3,89.3,89.25,89.3,1500.0,74.678,74.678,74.6362,74.678,1500.0
2019-08-20 10:20:00,89.3,89.34,89.16,89.19,700.0,74.678,74.7115,74.561,74.5861,700.0
2019-08-20 10:25:00,89.17,89.27,89.14,89.27,400.0,74.5693,74.653,74.5442,74.653,400.0
2019-08-20 10:30:00,89.27,89.27,89.27,89.27,0.0,74.653,74.653,74.653,74.653,0.0
2019-08-20 10:35:00,89.26,89.3,89.23,89.3,700.0,74.6446,74.678,74.6195,74.678,700.0
2019-08-20 10:40:00,89.23,89.34,89.23,89.34,300.0,74.6195,74.7115,74.6195,74.7115,300.0
2019-08-20 10:45:00,89.27,89.27,89.2,89.2,2365.0,74.653,74.653,74.5944,74.5944,2365.0
2019-08-20 10:50:00,89.19,89.26,89.19,89.26,500.0,74.5861,74.6446,74.5861,74.6446,500.0
2019-08-20 10:55:00,89.37,89.4,89.37,89.4,1900.0,74.7366,74.7617,74.7366,74.7617,1900.0
2019-08-20 11:00:00,89.38,89.43,89.38,89.43,300.0,74.7449,74.7868,74.7449,74.7868,300.0
2019-08-20 11:05:00,89.43,89.43,89.36,89.36,300.0,74.7868,74.7868,74.7282,74.7282,300.0
2019-08-20 11:10:00,89.39,89.44,89.39,89.44,282.0,74.7533,74.7951,74.7533,74.7951,282.0
2019-08-20 11:15:00,89.43,89.43,89.43,89.43,100.0,74.7868,74.7868,74.7868,74.7868,100.0
2019-08-20 11:20:00,89.39,89.39,89.34,89.34,600.0,74.7533,74.7533,74.7115,74.7115,600.0
2019-08-20 11:25:00,89.33,89.33,89.24,89.24,200.0,74.7031,74.7031,74.6279,74.6279,200.0
2019-08-20 11:30:00,89.26,89.26,89.19,89.19,200.0,74.6446,74.6446,74.5861,74.5861,200.0
2019-08-20 11:35:00,89.19,89.2,89.19,89.2,300.0,74.5861,74.5944,74.5861,74.5944,300.0
2019-08-20 11:40:00,89.26,89.26,89.2,89.2,200.0,74.6446,74.6446,74.5944,74.5944,200.0
2019-08-20 11:45:00,89.28,89.3,89.28,89.3,1000.0,74.6613,74.678,74.6613,74.678,1000.0
2019-08-20 11:50:00,89.35,89.35,89.31,89.31,200.0,74.7199,74.7199,74.6864,74.6864,200.0
2019-08-20 11:55:00,89.27,89.27,89.27,89.27,100.0,74.653,74.653,74.653,74.653,100.0
2019-08-20 12:00:00,89.29,89.3,89.29,89.3,200.0,74.6697,74.678,74.6697,74.678,200.0
2019-08-20 12:05:00,89.35,89.35,89.35,89.35,100.0,74.7199,74.7199,74.7199,74.7199,100.0
2019-08-20 12:10:00,89.35,89.35,89.35,89.35,100.0,74.7199,74.7199,74.7199,74.7199,100.0
2019-08-20 12:15:00,89.36,89.36,89.35,89.35,360.0,74.7282,74.7282,74.7199,74.7199,360.0
2019-08-20 12:20:00,89.36,89.36,89.36,89.36,100.0,74.7282,74.7282,74.7282,74.7282,100.0
2019-08-20 12:25:00,89.37,89.37,89.37,89.37,100.0,74.7366,74.7366,74.7366,74.7366,100.0
2019-08-20 12:30:00,89.4,89.41,89.4,89.41,200.0,74.7617,74.77,74.7617,74.77,200.0
2019-08-20 12:35:00,89.36,89.36,89.27,89.27,200.0,74.7282,74.7282,74.653,74.653,200.0
2019-08-20 12:40:00,89.3,89.3,89.28,89.28,200.0,74.678,74.678,74.6613,74.6613,200.0
2019-08-20 12:45:00,89.33,89.33,89.32,89.32,300.0,74.7031,74.7031,74.6948,74.6948,300.0
2019-08-20 12:50:00,89.32,89.32,89.32,89.32,0.0,74.6948,74.6948,74.6948,74.6948,0.0
2019-08-20 12:55:00,89.37,89.43,89.37,89.42,500.0,74.7366,74.7868,74.7366,74.7784,500.0
2019-08-20 13:00:00,89.38,89.38,89.38,89.38,200.0,74.7449,74.7449,74.7449,74.7449,200.0
2019-08-20 13:05:00,89.38,89.38,89.38,89.38,0.0,74.7449,74.7449,74.7449,74.7449,0.0
2019-08-20 13:10:00,89.38,89.38,89.32,89.32,300.0,74.7449,74.7449,74.6948,74.6948,300.0
2019-08-20 13:15:00,89.27,89.27,89.27,89.27,100.0,74.653,74.653,74.653,74.653,100.0
2019-08-20 13:20:00,89.23,89.35,89.23,89.29,1749.0,74.6195,74.7199,74.6195,74.6697,1749.0
2019-08-20 13:25:00,89.2,89.28,89.2,89.28,489.0,74.5944,74.6613,74.5944,74.6613,489.0
2019-08-20 13:30:00,89.25,89.31,89.25,89.27,900.0,74.6362,74.6864,74.6362,74.653,900.0
2019-08-20 13:35:00,89.16,89.21,89.1,89.16,2868.0,74.561,74.6028,74.5108,74.561,2868.0
2019-08-20 13:40:00,89.17,89.22,89.17,89.19,400.0,74.5693,74.6111,74.5693,74.5861,400.0
2019-08-20 13:45:00,89.14,89.16,89.12,89.16,3272.0,74.5442,74.561,74.5275,74.561,3272.0
2019-08-20 13:50:00,89.19,89.22,89.1,89.2,15250.0,74.5861,74.6111,74.5108,74.5944,15250.0
2019-08-20 13:55:00,89.17,89.18,89.09,89.17,6837.0,74.5693,74.5777,74.5024,74.5693,6837.0
2019-08-20 14:00:00,89.11,89.11,88.82,88.82,1200.0,74.5192,74.5192,74.2766,74.2766,1200.0
2019-08-20 14:05:00,88.94,88.98,88.91,88.91,400.0,74.377,74.4104,74.3519,74.3519,400.0
2019-08-20 14:10:00,88.96,88.96,88.96,88.96,308.0,74.3937,74.3937,74.3937,74.3937,308.0
2019-08-20 14:15:00,88.97,88.97,88.93,88.93,200.0,74.4021,74.4021,74.3686,74.3686,200.0
2019-08-20 14:20:00,88.94,88.98,88.94,88.98,300.0,74.377,74.4104,74.377,74.4104,300.0
2019-08-20 14:25:00,89.0,89.0,88.99,88.99,200.0,74.4272,74.4272,74.4188,74.4188,200.0
2019-08-20 14:30:00,88.98,89.01,88.98,89.01,395.0,74.4104,74.4355,74.4104,74.4355,395.0
2019-08-20 14:35:00,89.02,89.03,88.94,88.94,971.0,74.4439,74.4522,74.377,74.377,971.0
2019-08-20 14:40:00,88.95,88.96,88.78,88.8,800.0,74.3853,74.3937,74.2432,74.2599,800.0
2019-08-20 14:45:00,88.78,88.87,88.78,88.87,300.0,74.2432,74.3184,74.2432,74.3184,300.0
2019-08-20 14:50:00,88.85,88.87,88.84,88.84,300.0,74.3017,74.3184,74.2934,74.2934,300.0
2019-08-20 14:55:00,88.85,88.88,88.85,88.88,300.0,74.3017,74.3268,74.3017,74.3268,300.0
2019-08-20 15:00:00,88.81,88.82,88.81,88.82,200.0,74.2683,74.2766,74.2683,74.2766,200.0
2019-08-20 15:05:00,88.83,88.85,88.83,88.84,745.0,74.285,74.3017,74.285,74.2934,745.0
2019-08-20 15:10:00,88.82,88.82,88.79,88.81,566.0,74.2766,74.2766,74.2515,74.2683,566.0
2019-08-20 15:15:00,88.92,88.93,88.92,88.93,200.0,74.3603,74.3686,74.3603,74.3686,200.0
2019-08-20 15:20:00,88.84,88.85,88.82,88.82,600.0,74.2934,74.3017,74.2766,74.2766,600.0
2019-08-20 15:25:00,88.84,88.86,88.84,88.86,300.0,74.2934,74.3101,74.2934,74.3101,300.0
2019-08-20 15:30:00,88.89,88.89,88.72,88.85,3000.0,74.3352,74.3352,74.193,74.3017,3000.0
2019-08-20 15:35:00,88.67,88.73,88.67,88.73,454.0,74.1512,74.2014,74.1512,74.2014,454.0
2019-08-20 15:40:00,88.68,88.69,88.6,88.69,765.0,74.1596,74.1679,74.0927,74.1679,765.0
2019-08-20 15:45:00,88.69,88.69,88.62,88.62,200.0,74.1679,74.1679,74.1094,74.1094,200.0
2019-08-20 15:50:00,88.63,88.63,88.58,88.63,1100.0,74.1177,74.1177,74.0759,74.1177,1100.0
2019-08-20 15:55:00,88.62,88.63,88.56,88.61,1400.0,74.1094,74.1177,74.0592,74.101,1400.0
2019-08-21 09:30:00,88.25,88.38,88.25,88.38,200.0,73.8,73.9087,73.8,73.9087,200.0
2019-08-21 09:35:00,88.65,88.74,88.54,88.69,900.0,74.1345,74.2097,74.0425,74.1679,900.0
2019-08-21 09:40:00,88.61,88.61,88.61,88.61,100.0,74.101,74.101,74.101,74.101,100.0
2019-08-21 09:45:00,88.48,88.6,88.48,88.54,500.0,73.9923,74.0927,73.9923,74.0425,500.0
2019-08-21 09:50:00,88.57,88.98,88.57,88.98,1544.0,74.0676,74.4104,74.0676,74.4104,1544.0
2019-08-21 09:55:00,89.0,89.04,88.95,88.95,500.0,74.4272,74.4606,74.3853,74.3853,500.0
2019-08-21 10:00:00,89.02,89.03,88.88,88.88,600.0,74.4439,74.4522,74.3268,74.3268,600.0
2019-08-21 10:05:00,88.91,88.95,88.89,88.95,300.0,74.3519,74.3853,74.3352,74.3853,300.0
2019-08-21 10:10:00,88.84,88.87,88.84,88.87,200.0,74.2934,74.3184,74.2934,74.3184,200.0
2019-08-21 10:15:00,89.01,89.01,89.01,89.01,100.0,74.4355,74.4355,74.4355,74.4355,100.0
2019-08-21 10:20:00,89.01,89.01,89.01,89.01,200.0,74.4355,74.4355,74.4355,74.4355,200.0
2019-08-21 10:25:00,89.08,89.12,89.04,89.04,300.0,74.4941,74.5275,74.4606,74.4606,300.0
2019-08-21 10:30:00,89.09,89.11,89.07,89.07,500.0,74.5024,74.5192,74.4857,74.4857,500.0
2019-08-21 10:35:00,89.02,89.11,89.02,89.1,500.0,74.4439,74.5192,74.4439,74.5108,500.0
2019-08-21 10:40:00,89.1,89.1,89.1,89.1,0.0,74.5108,74.5108,74.5108,74.5108,0.0
2019-08-21 10:45:00,89.12,89.15,89.12,89.15,379.0,74.5275,74.5526,74.5275,74.5526,379.0
2019-08-21 10:50:00,89.15,89.22,89.15,89.22,200.0,74.5526,74.6111,74.5526,74.6111,200.0
2019-08-21 10:55:00,89.26,89.34,89.26,89.34,200.0,74.6446,74.7115,74.6446,74.7115,200.0
2019-08-21 11:00:00,89.25,89.25,89.25,89.25,240.0,74.6362,74.6362,74.6362,74.6362,240.0
2019-08-21 11:05:00,89.21,89.21,89.17,89.17,400.0,74.6028,74.6028,74.5693,74.5693,400.0
2019-08-21 11:10:00,89.18,89.22,89.18,89.22,300.0,74.5777,74.6111,74.5777,74.6111,300.0
2019-08-21 11:15:00,89.24,89.24,89.09,89.09,300.0,74.6279,74.6279,74.5024,74.5024,300.0
2019-08-21 11:20:00,89.19,89.21,89.19,89.21,200.0,74.5861,74.6028,74.5861,74.6028,200.0
2019-08-21 11:25:00,89.19,89.2,89.19,89.2,300.0,74.5861,74.5944,74.5861,74.5944,300.0
2019-08-21 11:30:00,89.19,89.19,89.19,89.19,100.0,74.5861,74.5861,74.5861,74.5861,100.0
2019-08-21 11:35:00,89.12,89.12,89.12,89.12,100.0,74.5275,74.5275,74.5275,74.5275,100.0
2019-08-21 11:40:00,89.06,89.23,89.05,89.23,400.0,74.4773,74.6195,74.469,74.6195,400.0
2019-08-21 11:45:00,89.23,89.23,89.23,89.23,100.0,74.6195,74.6195,74.6195,74.6195,100.0
2019-08-21 11:50:00,89.22,89.22,89.22,89.22,100.0,74.6111,74.6111,74.6111,74.6111,100.0
2019-08-21 11:55:00,89.24,89.24,89.16,89.16,200.0,74.6279,74.6279,74.561,74.561,200.0
2019-08-21 12:00:00,89.24,89.25,89.24,89.25,366.0,74.6279,74.6362,74.6279,74.6362,366.0
2019-08-21 12:05:00,89.19,89.19,89.16,89.16,300.0,74.5861,74.5861,74.561,74.561,300.0
2019-08-21 12:10:00,89.15,89.15,89.1,89.1,200.0,74.5526,74.5526,74.5108,74.5108,200.0
2019-08-21 12:15:00,89.13,89.13,89.06,89.06,300.0,74.5359,74.5359,74.4773,74.4773,300.0
2019-08-21 12:20:00,88.96,88.96,88.88,88.88,400.0,74.3937,74.3937,74.3268,74.3268,400.0
2019-08-21 12:25:00,88.75,88.75,88.73,88.73,200.0,74.2181,74.2181,74.2014,74.2014,200.0
2019-08-21 12:30:00,88.78,88.78,88.76,88.76,200.0,74.2432,74.2432,74.2265,74.2265,200.0
2019-08-21 12:35:00,88.85,88.85,88.85,88.85,100.0,74.3017,74.3017,74.3017,74.3017,100.0
2019-08-21 12:40:00,88.8,88.8,88.8,88.8,100.0,74.2599,74.2599,74.2599,74.2599,100.0
2019-08-21 12:45:00,88.82,88.91,88.82,88.91,500.0,74.2766,74.3519,74.2766,74.3519,500.0
2019-08-21 12:50:00,88.91,88.91,88.91,88.91,200.0,74.3519,74.3519,74.3519,74.3519,200.0
2019-08-21 12:55:00,88.9,88.95,88.9,88.95,200.0,74.3435,74.3853,74.3435,74.3853,200.0
2019-08-21 13:00:00,88.84,88.85,88.84,88.85,200.0,74.2934,74.3017,74.2934,74.3017,200.0
2019-08-21 13:05:00,88.89,88.89,88.89,88.89,100.0,74.3352,74.3352,74.3352,74.3352,100.0
2019-08-21 13:10:00,88.89,88.89,88.89,88.89,100.0,74.3352,74.3352,74.3352,74.3352,100.0
2019-08-21 13:15:00,88.92,88.92,88.92,88.92,100.0,74.3603,74.3603,74.3603,74.3603,100.0
2019-08-21 13:20:00,88.89,88.89,88.89,88.89,100.0,74.3352,74.3352,74.3352,74.3352,100.0
2019-08-21 13:25:00,88.89,88.89,88.89,88.89,0.0,74.3352,74.3352,74.3352,74.3352,0.0
2019-08-21 13:30:00,88.89,88.89,88.89,88.89,0.0,74.3352,74.3352,74.3352,74.3352,0.0
2019-08-21 13:35:00,88.95,88.95,88.88,88.88,300.0,74.3853,74.3853,74.3268,74.3268,300.0
2019-08-21 13:40:00,88.88,88.88,88.88,88.88,0.0,74.3268,74.3268,74.3268,74.3268,0.0
2019-08-21 13:45:00,88.83,88.89,88.83,88.89,400.0,74.285,74.3352,74.285,74.3352,400.0
2019-08-21 13:50:00,88.87,88.87,88.85,88.85,200.0,74.3184,74.3184,74.3017,74.3017,200.0
2019-08-21 13:55:00,88.88,88.88,88.86,88.86,200.0,74.3268,74.3268,74.3101,74.3101,200.0
2019-08-21 14:00:00,88.65,88.93,88.63,88.93,600.0,74.1345,74.3686,74.1177,74.3686,600.0
2019-08-21 14:05:00,88.93,88.93,88.93,88.93,0.0,74.3686,74.3686,74.3686,74.3686,0.0
2019-08-21 14:10:00,88.83,88.83,88.83,88.83,100.0,74.285,74.285,74.285,74.285,100.0
2019-08-21 14:15:00,88.94,89.0,88.94,88.99,2400.0,74.377,74.4272,74.377,74.4188,2400.0
2019-08-21 14:20:00,88.84,88.86,88.84,88.86,200.0,74.2934,74.3101,74.2934,74.3101,200.0
2019-08-21 14:25:00,88.9,88.91,88.9,88.91,200.0,74.3435,74.3519,74.3435,74.3519,200.0
2019-08-21 14:30:00,89.0,89.0,88.96,88.96,200.0,74.4272,74.4272,74.3937,74.3937,200.0
2019-08-21 14:35:00,88.97,88.97,88.87,88.87,500.0,74.4021,74.4021,74.3184,74.3184,500.0
2019-08-21 14:40:00,88.94,88.94,88.94,88.94,200.0,74.377,74.377,74.377,74.377,200.0
2019-08-21 14:45:00,88.91,88.93,88.82,88.82,800.0,74.3519,74.3686,74.2766,74.2766,800.0
2019-08-21 14:50:00,88.84,88.86,88.84,88.86,200.0,74.2934,74.3101,74.2934,74.3101,200.0
2019-08-21 14:55:00,88.83,88.95,88.83,88.93,600.0,74.285,74.3853,74.285,74.3686,600.0
2019-08-21 15:00:00,88.9,88.97,88.9,88.97,200.0,74.3435,74.4021,74.3435,74.4021,200.0
2019-08-21 15:05:00,88.93,88.94,88.92,88.92,400.0,74.3686,74.377,74.3603,74.3603,400.0
2019-08-21 15:10:00,89.03,89.04,89.01,89.01,500.0,74.4522,74.4606,74.4355,74.4355,500.0
2019-08-21 15:15:00,89.01,89.01,89.01,89.01,300.0,74.4355,74.4355,74.4355,74.4355,300.0
2019-08-21 15:20:00,89.01,89.01,88.95,88.95,3000.0,74.4355,74.4355,74.3853,74.3853,3000.0
2019-08-21 15:25:00,89.02,89.02,88.99,88.99,1500.0,74.4439,74.4439,74.4188,74.4188,1500.0
2019-08-21 15:30:00,88.99,88.99,88.96,88.97,3800.0,74.4188,74.4188,74.3937,74.4021,3800.0
2019-08-21 15:35:00,88.97,89.02,88.97,89.02,3300.0,74.4021,74.4439,74.4021,74.4439,3300.0
2019-08-21 15:40:00,89.02,89.02,88.98,88.99,900.0,74.4439,74.4439,74.4104,74.4188,900.0
2019-08-21 15:45:00,88.97,88.99,88.93,88.93,1700.0,74.4021,74.4188,74.3686,74.3686,1700.0
2019-08-21 15:50:00,88.94,89.0,88.94,88.98,1400.0,74.377,74.4272,74.377,74.4104,1400.0
2019-08-21 15:55:00,89.0,89.05,88.92,88.92,1200.0,74.4272,74.469,74.3603,74.3603,1200.0
2019-08-22 09:30:00,88.75,88.89,88.68,88.68,500.0,74.2181,74.3352,74.1596,74.1596,500.0
2019-08-22 09:35:00,88.77,89.02,88.77,89.02,200.0,74.2348,74.4439,74.2348,74.4439,200.0
2019-08-22 09:40:00,89.02,89.02,89.02,89.02,100.0,74.4439,74.4439,74.4439,74.4439,100.0
2019-08-22 09:45:00,89.08,89.08,89.08,89.08,100.0,74.4941,74.4941,74.4941,74.4941,100.0
2019-08-22 09:50:00,89.22,89.23,89.03,89.03,300.0,74.6111,74.6195,74.4522,74.4522,300.0
2019-08-22 09:55:00,89.09,89.09,88.95,88.98,400.0,74.5024,74.5024,74.3853,74.4104,400.0
2019-08-22 10:00:00,89.06,89.06,89.06,89.06,100.0,74.4773,74.4773,74.4773,74.4773,100.0
2019-08-22 10:05:00,89.18,89.18,89.18,89.18,100.0,74.5777,74.5777,74.5777,74.5777,100.0
2019-08-22 10:10:00,89.18,89.18,89.18,89.18,0.0,74.5777,74.5777,74.5777,74.5777,0.0
2019-08-22 10:15:00,89.01,89.01,89.01,89.01,100.0,74.4355,74.4355,74.4355,74.4355,100.0
2019-08-22 10:20:00,89.01,89.01,89.01,89.01,0.0,74.4355,74.4355,74.4355,74.4355,0.0
2019-08-22 10:25:00,88.88,88.92,88.88,88.92,300.0,74.3268,74.3603,74.3268,74.3603,300.0
2019-08-22 10:30:00,88.88,88.88,88.88,88.88,100.0,74.3268,74.3268,74.3268,74.3268,100.0
2019-08-22 10:35:00,88.88,88.88,88.88,88.88,0.0,74.3268,74.3268,74.3268,74.3268,0.0
2019-08-22 10:40:00,88.56,88.56,88.52,88.52,200.0,74.0592,74.0592,74.0258,74.0258,200.0
2019-08-22 10:45:00,88.51,88.62,88.51,88.61,900.0,74.0174,74.1094,74.0174,74.101,900.0
2019-08-22 10:50:00,88.61,88.61,88.61,88.61,0.0,74.101,74.101,74.101,74.101,0.0
2019-08-22 10:55:00,88.61,88.61,88.61,88.61,0.0,74.101,74.101,74.101,74.101,0.0
2019-08-22 11:00:00,88.38,88.42,88.36,88.36,300.0,73.9087,73.9421,73.892,73.892,300.0
2019-08-22 11:05:00,88.44,88.44,88.44,88.44,100.0,73.9589,73.9589,73.9589,73.9589,100.0
2019-08-22 11:10:00,88.49,88.49,88.49,88.49,200.0,74.0007,74.0007,74.0007,74.0007,200.0
2019-08-22 11:15:00,88.36,88.36,88.36,88.36,200.0,73.892,73.892,73.892,73.892,200.0
2019-08-22 11:20:00,88.37,88.39,88.37,88.39,200.0,73.9003,73.917,73.9003,73.917,200.0
2019-08-22 11:25:00,88.44,88.44,88.44,88.44,100.0,73.9589,73.9589,73.9589,73.9589,100.0
2019-08-22 11:30:00,88.48,88.52,88.47,88.47,400.0,73.9923,74.0258,73.9839,73.9839,400.0
2019-08-22 11:35:00,88.42,88.42,88.42,88.42,100.0,73.9421,73.9421,73.9421,73.9421,100.0
2019-08-22 11:40:00,88.41,88.41,88.4,88.4,200.0,73.9338,73.9338,73.9254,73.9254,200.0
2019-08-22 11:45:00,88.36,88.36,88.34,88.34,200.0,73.892,73.892,73.8752,73.8752,200.0
2019-08-22 11:50:00,88.36,88.4,88.36,88.4,200.0,73.892,73.9254,73.892,73.9254,200.0
2019-08-22 11:55:00,88.5,88.5,88.5,88.5,200.0,74.009,74.009,74.009,74.009,200.0
2019-08-22 12:00:00,88.5,88.5,88.5,88.5,0.0,74.009,74.009,74.009,74.009,0.0
2019-08-22 12:05:00,88.38,88.42,88.38,88.42,600.0,73.9087,73.9421,73.9087,73.9421,600.0
2019-08-22 12:10:00,88.42,88.42,88.42,88.42,0.0,73.9421,73.9421,73.9421,73.9421,0.0
2019-08-22 12:15:00,88.35,88.4,88.33,88.4,1308.0,73.8836,73.9254,73.8669,73.9254,1308.0
2019-08-22 12:20:00,88.43,88.44,88.42,88.42,300.0,73.9505,73.9589,73.9421,73.9421,300.0
2019-08-22 12:25:00,88.29,88.29,88.29,88.29,100.0,73.8334,73.8334,73.8334,73.8334,100.0
2019-08-22 12:30:00,88.24,88.28,88.24,88.28,300.0,73.7916,73.8251,73.7916,73.8251,300.0
2019-08-22 12:35:00,88.28,88.28,88.28,88.28,0.0,73.8251,73.8251,73.8251,73.8251,0.0
2019-08-22 12:40:00,88.59,88.59,88.59,88.59,100.0,74.0843,74.0843,74.0843,74.0843,100.0
2019-08-22 12:45:00,88.59,88.59,88.59,88.59,0.0,74.0843,74.0843,74.0843,74.0843,0.0
2019-08-22 12:50:00,88.59,88.59,88.59,88.59,0.0,74.0843,74.0843,74.0843,74.0843,0.0
2019-08-22 12:55:00,88.7,88.7,88.69,88.69,400.0,74.1763,74.1763,74.1679,74.1679,400.0
2019-08-22 13:00:00,88.69,88.69,88.69,88.69,0.0,74.1679,74.1679,74.1679,74.1679,0.0
2019-08-22 13:05:00,88.78,88.78,88.78,88.78,100.0,74.2432,74.2432,74.2432,74.2432,100.0
2019-08-22 13:10:00,88.79,88.79,88.79,88.79,100.0,74.2515,74.2515,74.2515,74.2515,100.0
2019-08-22 13:15:00,88.79,88.79,88.79,88.79,0.0,74.2515,74.2515,74.2515,74.2515,0.0
2019-08-22 13:20:00,88.79,88.79,88.79,88.79,0.0,74.2515,74.2515,74.2515,74.2515,0.0
2019-08-22 13:25:00,88.76,88.76,88.76,88.76,100.0,74.2265,74.2265,74.2265,74.2265,100.0
2019-08-22 13:30:00,88.82,88.82,88.81,88.81,600.0,74.2766,74.2766,74.2683,74.2683,600.0
2019-08-22 13:35:00,88.8,88.8,88.8,88.8,100.0,74.2599,74.2599,74.2599,74.2599,100.0
2019-08-22 13:40:00,88.8,88.8,88.8,88.8,0.0,74.2599,74.2599,74.2599,74.2599,0.0
2019-08-22 13:45:00,88.79,88.79,88.69,88.69,1100.0,74.2515,74.2515,74.1679,74.1679,1100.0
2019-08-22 13:50:00,88.69,88.69,88.69,88.69,0.0,74.1679,74.1679,74.1679,74.1679,0.0
2019-08-22 13:55:00,88.63,88.63,88.63,88.63,100.0,74.1177,74.1177,74.1177,74.1177,100.0
2019-08-22 14:00:00,88.65,88.65,88.65,88.65,200.0,74.1345,74.1345,74.1345,74.1345,200.0
2019-08-22 14:05:00,88.72,88.75,88.72,88.74,500.0,74.193,74.2181,74.193,74.2097,500.0
2019-08-22 14:10:00,88.74,88.74,88.74,88.74,0.0,74.2097,74.2097,74.2097,74.2097,0.0
2019-08-22 14:15:00,88.8,88.8,88.8,88.8,200.0,74.2599,74.2599,74.2599,74.2599,200.0
2019-08-22 14:20:00,88.79,88.79,88.65,88.71,500.0,74.2515,74.2515,74.1345,74.1846,500.0
2019-08-22 14:25:00,88.64,88.64,88.64,88.64,100.0,74.1261,74.1261,74.1261,74.1261,100.0
2019-08-22 14:30:00,88.67,88.67,88.67,88.67,100.0,74.1512,74.1512,74.1512,74.1512,100.0
2019-08-22 14:35:00,88.79,88.84,88.79,88.84,300.0,74.2515,74.2934,74.2515,74.2934,300.0
2019-08-22 14:40:00,88.85,88.85,88.85,88.85,100.0,74.3017,74.3017,74.3017,74.3017,100.0
2019-08-22 14:45:00,88.83,88.9,88.75,88.9,800.0,74.285,74.3435,74.2181,74.3435,800.0
2019-08-22 14:50:00,88.92,88.92,88.89,88.89,200.0,74.3603,74.3603,74.3352,74.3352,200.0
2019-08-22 14:55:00,88.84,88.84,88.8,88.8,1111.0,74.2934,74.2934,74.2599,74.2599,1111.0
2019-08-22 15:00:00,88.79,88.79,88.79,88.79,100.0,74.2515,74.2515,74.2515,74.2515,100.0
2019-08-22 15:05:00,88.69,88.76,88.69,88.76,200.0,74.1679,74.2265,74.1679,74.2265,200.0
2019-08-22 15:10:00,88.8,88.8,88.73,88.73,400.0,74.2599,74.2599,74.2014,74.2014,400.0
2019-08-22 15:15:00,88.73,88.73,88.73,88.73,0.0,74.2014,74.2014,74.2014,74.2014,0.0
2019-08-22 15:20:00,88.7,88.72,88.7,88.72,696.0,74.1763,74.193,74.1763,74.193,696.0
2019-08-22 15:25:00,88.72,88.72,88.72,88.72,0.0,74.193,74.193,74.193,74.193,0.0
2019-08-22 15:30:00,88.75,88.77,88.75,88.77,205.0,74.2181,74.2348,74.2181,74.2348,205.0
2019-08-22 15:35:00,88.69,88.72,88.69,88.72,200.0,74.1679,74.193,74.1679,74.193,200.0
2019-08-22 15:40:00,88.72,88.73,88.72,88.73,400.0,74.193,74.2014,74.193,74.2014,400.0
2019-08-22 15:45:00,88.72,88.76,88.7,88.76,1400.0,74.193,74.2265,74.1763,74.2265,1400.0
2019-08-22 15:50:00,88.9,88.93,88.9,88.92,700.0,74.3435,74.3686,74.3435,74.3603,700.0
2019-08-22 15:55:00,88.96,88.96,88.88,88.9,3000.0,74.3937,74.3937,74.3268,74.3435,3000.0
2019-08-23 09:30:00,89.2,89.33,89.2,89.22,1005.0,74.5944,74.7031,74.5944,74.6111,1005.0
2019-08-23 09:35:00,89.12,89.67,89.12,89.65,1889.0,74.5275,74.9875,74.5275,74.9707,1889.0
2019-08-23 09:40:00,89.73,89.8,89.73,89.74,500.0,75.0376,75.0962,75.0376,75.046,500.0
2019-08-23 09:45:00,89.63,89.7,89.63,89.68,600.0,74.954,75.0125,74.954,74.9958,600.0
2019-08-23 09:50:00,89.79,89.83,89.68,89.68,1000.0,75.0878,75.1213,74.9958,74.9958,1000.0
2019-08-23 09:55:00,89.69,89.69,89.6,89.6,300.0,75.0042,75.0042,74.9289,74.9289,300.0
2019-08-23 10:00:00,89.59,89.77,89.53,89.71,1700.0,74.9206,75.0711,74.8704,75.0209,1700.0
2019-08-23 10:05:00,89.81,89.95,89.77,89.91,1100.0,75.1045,75.2216,75.0711,75.1882,1100.0
2019-08-23 10:10:00,89.85,90.0,89.81,89.96,1505.0,75.138,75.2634,75.1045,75.23,1505.0
2019-08-23 10:15:00,89.96,90.15,89.96,90.06,1100.0,75.23,75.3889,75.23,75.3136,1100.0
2019-08-23 10:20:00,90.04,90.07,90.02,90.05,400.0,75.2969,75.322,75.2801,75.3052,400.0
2019-08-23 10:25:00,90.02,90.07,90.02,90.03,1100.0,75.2801,75.322,75.2801,75.2885,1100.0
2019-08-23 10:30:00,89.98,90.05,89.91,89.93,800.0,75.2467,75.3052,75.1882,75.2049,800.0
2019-08-23 10:35:00,89.93,89.96,89.8,89.83,1300.0,75.2049,75.23,75.0962,75.1213,1300.0
2019-08-23 10:40:00,89.94,90.02,89.91,89.92,1200.0,75.2132,75.2801,75.1882,75.1965,1200.0
2019-08-23 10:45:00,89.96,90.05,89.91,89.95,1000.0,75.23,75.3052,75.1882,75.2216,1000.0
2019-08-23 10:50:00,90.08,90.1,89.98,89.98,500.0,75.3303,75.347,75.2467,75.2467,500.0
2019-08-23 10:55:00,89.95,89.95,89.89,89.9,800.0,75.2216,75.2216,75.1714,75.1798,800.0
2019-08-23 11:00:00,89.73,89.78,89.43,89.55,1300.0,75.0376,75.0794,74.7868,74.8871,1300.0
2019-08-23 11:05:00,89.25,89.35,89.21,89.23,3700.0,74.6362,74.7199,74.6028,74.6195,3700.0
2019-08-23 11:10:00,89.03,89.38,89.03,89.36,1800.0,74.4522,74.7449,74.4522,74.7282,1800.0
2019-08-23 11:15:00,89.42,89.47,89.35,89.4,5301.0,74.7784,74.8202,74.7199,74.7617,5301.0
2019-08-23 11:20:00,89.36,89.36,89.03,89.03,2100.0,74.7282,74.7282,74.4522,74.4522,2100.0
2019-08-23 11:25:00,88.96,89.04,88.96,89.03,1000.0,74.3937,74.4606,74.3937,74.4522,1000.0
2019-08-23 11:30:00,89.04,89.04,88.97,89.01,793.0,74.4606,74.4606,74.4021,74.4355,793.0
2019-08-23 11:35:00,89.04,89.04,88.97,89.04,700.0,74.4606,74.4606,74.4021,74.4606,700.0
2019-08-23 11:40:00,88.97,88.97,88.9,88.9,200.0,74.4021,74.4021,74.3435,74.3435,200.0
2019-08-23 11:45:00,89.06,89.06,88.91,88.92,900.0,74.4773,74.4773,74.3519,74.3603,900.0
2019-08-23 11:50:00,88.98,89.05,88.98,89.05,800.0,74.4104,74.469,74.4104,74.469,800.0
2019-08-23 11:55:00,89.04,89.09,88.97,89.02,800.0,74.4606,74.5024,74.4021,74.4439,800.0
2019-08-23 12:00:00,88.96,89.05,88.94,89.01,1562.0,74.3937,74.469,74.377,74.4355,1562.0
2019-08-23 12:05:00,88.99,88.99,88.87,88.9,2100.0,74.4188,74.4188,74.3184,74.3435,2100.0
2019-08-23 12:10:00,88.89,88.92,88.85,88.87,1000.0,74.3352,74.3603,74.3017,74.3184,1000.0
2019-08-23 12:15:00,88.91,88.93,88.91,88.91,300.0,74.3519,74.3686,74.3519,74.3519,300.0
2019-08-23 12:20:00,88.81,88.86,88.78,88.84,700.0,74.2683,74.3101,74.2432,74.2934,700.0
2019-08-23 12:25:00,88.82,88.82,88.78,88.79,700.0,74.2766,74.2766,74.2432,74.2515,700.0
2019-08-23 12:30:00,88.76,88.79,88.71,88.72,808.0,74.2265,74.2515,74.1846,74.193,808.0
2019-08-23 12:35:00,88.61,88.61,88.59,88.59,300.0,74.101,74.101,74.0843,74.0843,300.0
2019-08-23 12:40:00,88.63,88.67,88.58,88.58,1000.0,74.1177,74.1512,74.0759,74.0759,1000.0
2019-08-23 12:45:00,88.58,88.58,88.49,88.51,1100.0,74.0759,74.0759,74.0007,74.0174,1100.0
2019-08-23 12:50:00,88.46,88.48,88.41,88.41,700.0,73.9756,73.9923,73.9338,73.9338,700.0
2019-08-23 12:55:00,88.49,88.52,88.49,88.52,300.0,74.0007,74.0258,74.0007,74.0258,300.0
2019-08-23 13:00:00,88.48,88.54,88.48,88.54,300.0,73.9923,74.0425,73.9923,74.0425,300.0
2019-08-23 13:05:00,88.54,88.58,88.44,88.44,1100.0,74.0425,74.0759,73.9589,73.9589,1100.0
2019-08-23 13:10:00,88.53,88.61,88.53,88.61,1123.0,74.0341,74.101,74.0341,74.101,1123.0
2019-08-23 13:15:00,88.65,88.65,88.51,88.57,800.0,74.1345,74.1345,74.0174,74.0676,800.0
2019-08-23 13:20:00,88.55,88.57,88.55,88.57,400.0,74.0508,74.0676,74.0508,74.0676,400.0
2019-08-23 13:25:00,88.5,88.55,88.47,88.51,600.0,74.009,74.0508,73.9839,74.0174,600.0
2019-08-23 13:30:00,88.47,88.52,88.43,88.47,900.0,73.9839,74.0258,73.9505,73.9839,900.0
2019-08-23 13:35:00,88.54,88.56,88.5,88.54,900.0,74.0425,74.0592,74.009,74.0425,900.0
2019-08-23 13:40:00,88.46,88.52,88.46,88.52,400.0,73.9756,74.0258,73.9756,74.0258,400.0
2019-08-23 13:45:00,88.51,88.57,88.51,88.55,1800.0,74.0174,74.0676,74.0174,74.0508,1800.0
2019-08-23 13:50:00,88.53,88.69,88.53,88.68,800.0,74.0341,74.1679,74.0341,74.1596,800.0
2019-08-23 13:55:00,88.65,88.65,88.52,88.52,1100.0,74.1345,74.1345,74.0258,74.0258,1100.0
2019-08-23 14:00:00,88.52,88.52,88.52,88.52,100.0,74.0258,74.0258,74.0258,74.0258,100.0
2019-08-23 14:05:00,88.54,88.66,88.54,88.59,500.0,74.0425,74.1428,74.0425,74.0843,500.0
2019-08-23 14:10:00,88.6,88.6,88.45,88.45,1000.0,74.0927,74.0927,73.9672,73.9672,1000.0
2019-08-23 14:15:00,88.47,88.47,88.34,88.35,800.0,73.9839,73.9839,73.8752,73.8836,800.0
2019-08-23 14:20:00,88.36,88.36,88.3,88.3,1100.0,73.892,73.892,73.8418,73.8418,1100.0
2019-08-23 14:25:00,88.38,88.43,88.38,88.43,300.0,73.9087,73.9505,73.9087,73.9505,300.0
2019-08-23 14:30:00,88.47,88.5,88.47,88.5,600.0,73.9839,74.009,73.9839,74.009,600.0
2019-08-23 14:35:00,88.47,88.49,88.47,88.49,200.0,73.9839,74.0007,73.9839,74.0007,200.0
2019-08-23 14:40:00,88.37,88.44,88.35,88.35,1000.0,73.9003,73.9589,73.8836,73.8836,1000.0
2019-08-23 14:45:00,88.33,88.33,88.25,88.25,400.0,73.8669,73.8669,73.8,73.8,400.0
2019-08-23 14:50:00,88.21,88.29,88.21,88.27,700.0,73.7665,73.8334,73.7665,73.8167,700.0
2019-08-23 14:55:00,88.24,88.26,88.16,88.22,1300.0,73.7916,73.8083,73.7247,73.7749,1300.0
2019-08-23 15:00:00,88.2,88.22,88.17,88.19,1100.0,73.7582,73.7749,73.7331,73.7498,1100.0
2019-08-23 15:05:00,88.19,88.25,88.15,88.25,1500.0,73.7498,73.8,73.7163,73.8,1500.0
2019-08-23 15:10:00,88.21,88.21,87.98,88.03,1400.0,73.7665,73.7665,73.5742,73.616,1400.0
2019-08-23 15:15:00,88.03,88.1,88.0,88.09,800.0,73.616,73.6745,73.5909,73.6662,800.0
2019-08-23 15:20:00,88.14,88.15,88.04,88.04,800.0,73.708,73.7163,73.6244,73.6244,800.0
2019-08-23 15:25:00,88.02,88.02,87.96,87.96,1000.0,73.6076,73.6076,73.5575,73.5575,1000.0
2019-08-23 15:30:00,87.95,87.95,87.79,87.84,1500.0,73.5491,73.5491,73.4153,73.4571,1500.0
2019-08-23 15:35:00,87.79,87.79,87.75,87.76,1500.0,73.4153,73.4153,73.3818,73.3902,1500.0
2019-08-23 15:40:00,87.73,87.81,87.68,87.8,1400.0,73.3651,73.432,73.3233,73.4236,1400.0
2019-08-23 15:45:00,87.85,87.86,87.73,87.73,700.0,73.4655,73.4738,73.3651,73.3651,700.0
2019-08-23 15:50:00,87.67,87.67,87.49,87.49,2999.0,73.3149,73.3149,73.1644,73.1644,2999.0
2019-08-23 15:55:00,87.42,87.77,87.42,87.73,7476.0,73.1059,73.3986,73.1059,73.3651,7476.0
2019-08-26 09:30:00,88.03,88.24,87.59,88.13,1400.0,73.616,73.7916,73.248,73.6996,1400.0
2019-08-26 09:35:00,88.23,88.29,88.05,88.16,1000.0,73.7832,73.8334,73.6327,73.7247,1000.0
2019-08-26 09:40:00,88.2,88.2,88.2,88.2,100.0,73.7582,73.7582,73.7582,73.7582,100.0
2019-08-26 09:45:00,88.46,88.65,88.46,88.53,600.0,73.9756,74.1345,73.9756,74.0341,600.0
2019-08-26 09:50:00,88.44,88.58,88.44,88.55,400.0,73.9589,74.0759,73.9589,74.0508,400.0
2019-08-26 09:55:00,88.49,88.5,88.45,88.45,400.0,74.0007,74.009,73.9672,73.9672,400.0
2019-08-26 10:00:00,88.03,88.09,88.03,88.09,707.0,73.616,73.6662,73.616,73.6662,707.0
2019-08-26 10:05:00,87.95,87.97,87.93,87.97,600.0,73.5491,73.5658,73.5324,73.5658,600.0
2019-08-26 10:10:00,88.11,88.22,88.09,88.22,700.0,73.6829,73.7749,73.6662,73.7749,700.0
2019-08-26 10:15:00,88.22,88.22,88.22,88.22,0.0,73.7749,73.7749,73.7749,73.7749,0.0
2019-08-26 10:20:00,88.1,88.1,87.98,87.98,200.0,73.6745,73.6745,73.5742,73.5742,200.0
2019-08-26 10:25:00,88.08,88.08,87.96,87.98,500.0,73.6578,73.6578,73.5575,73.5742,500.0
2019-08-26 10:30:00,87.96,88.04,87.95,87.95,400.0,73.5575,73.6244,73.5491,73.5491,400.0
2019-08-26 10:35:00,87.81,87.89,87.8,87.89,700.0,73.432,73.4989,73.4236,73.4989,700.0
2019-08-26 10:40:00,87.9,88.0,87.9,87.96,300.0,73.5073,73.5909,73.5073,73.5575,300.0
2019-08-26 10:45:00,87.84,87.96,87.84,87.96,400.0,73.4571,73.5575,73.4571,73.5575,400.0
2019-08-26 10:50:00,87.96,87.96,87.93,87.95,500.0,73.5575,73.5575,73.5324,73.5491,500.0
2019-08-26 10:55:00,87.96,88.07,87.96,87.98,1300.0,73.5575,73.6494,73.5575,73.5742,1300.0
2019-08-26 11:00:00,88.01,88.07,88.01,88.07,300.0,73.5993,73.6494,73.5993,73.6494,300.0
2019-08-26 11:05:00,88.07,88.11,88.0,88.04,1900.0,73.6494,73.6829,73.5909,73.6244,1900.0
2019-08-26 11:10:00,88.09,88.21,88.03,88.21,663.0,73.6662,73.7665,73.616,73.7665,663.0
2019-08-26 11:15:00,88.4,88.41,88.24,88.24,500.0,73.9254,73.9338,73.7916,73.7916,500.0
2019-08-26 11:20:00,88.23,88.23,88.2,88.23,616.0,73.7832,73.7832,73.7582,73.7832,616.0
2019-08-26 11:25:00,88.25,88.25,88.17,88.21,600.0,73.8,73.8,73.7331,73.7665,600.0
2019-08-26 11:30:00,88.18,88.22,88.18,88.19,700.0,73.7414,73.7749,73.7414,73.7498,700.0
2019-08-26 11:35:00,88.19,88.24,88.18,88.24,2161.0,73.7498,73.7916,73.7414,73.7916,2161.0
2019-08-26 11:40:00,88.24,88.28,88.24,88.24,1211.0,73.7916,73.8251,73.7916,73.7916,1211.0
2019-08-26 11:45:00,88.28,88.28,88.26,88.26,300.0,73.8251,73.8251,73.8083,73.8083,300.0
2019-08-26 11:50:00,88.31,88.31,88.29,88.29,600.0,73.8501,73.8501,73.8334,73.8334,600.0
2019-08-26 11:55:00,88.31,88.32,88.14,88.15,2300.0,73.8501,73.8585,73.708,73.7163,2300.0
2019-08-26 12:00:00,88.18,88.22,88.16,88.17,870.0,73.7414,73.7749,73.7247,73.7331,870.0
2019-08-26 12:05:00,88.19,88.23,88.19,88.22,1000.0,73.7498,73.7832,73.7498,73.7749,1000.0
2019-08-26 12:10:00,88.26,88.28,88.24,88.24,700.0,73.8083,73.8251,73.7916,73.7916,700.0
2019-08-26 12:15:00,88.17,88.18,88.12,88.18,2310.0,73.7331,73.7414,73.6913,73.7414,2310.0
2019-08-26 12:20:00,88.25,88.42,88.25,88.41,2562.0,73.8,73.9421,73.8,73.9338,2562.0
2019-08-26 12:25:00,88.43,88.48,88.41,88.48,1000.0,73.9505,73.9923,73.9338,73.9923,1000.0
2019-08-26 12:30:00,88.53,88.53,88.48,88.51,500.0,74.0341,74.0341,73.9923,74.0174,500.0
2019-08-26 12:35:00,88.52,88.53,88.51,88.51,500.0,74.0258,74.0341,74.0174,74.0174,500.0
2019-08-26 12:40:00,88.41,88.42,88.41,88.42,200.0,73.9338,73.9421,73.9338,73.9421,200.0
2019-08-26 12:45:00,88.5,88.5,88.47,88.47,300.0,74.009,74.009,73.9839,73.9839,300.0
2019-08-26 12:50:00,88.45,88.47,88.45,88.47,200.0,73.9672,73.9839,73.9672,73.9839,200.0
2019-08-26 12:55:00,88.5,88.5,88.5,88.5,100.0,74.009,74.009,74.009,74.009,100.0
2019-08-26 13:00:00,88.44,88.48,88.44,88.47,500.0,73.9589,73.9923,73.9589,73.9839,500.0
2019-08-26 13:05:00,88.47,88.47,88.47,88.47,100.0,73.9839,73.9839,73.9839,73.9839,100.0
2019-08-26 13:10:00,88.43,88.43,88.43,88.43,100.0,73.9505,73.9505,73.9505,73.9505,100.0
2019-08-26 13:15:00,88.43,88.43,88.43,88.43,0.0,73.9505,73.9505,73.9505,73.9505,0.0
2019-08-26 13:20:00,88.43,88.43,88.43,88.43,0.0,73.9505,73.9505,73.9505,73.9505,0.0
2019-08-26 13:25:00,88.43,88.43,88.33,88.35,2656.0,73.9505,73.9505,73.8669,73.8836,2656.0
2019-08-26 13:30:00,88.34,88.34,88.27,88.33,334.0,73.8752,73.8752,73.8167,73.8669,334.0
2019-08-26 13:35:00,88.35,88.35,88.35,88.35,100.0,73.8836,73.8836,73.8836,73.8836,100.0
2019-08-26 13:40:00,88.32,88.37,88.32,88.37,300.0,73.8585,73.9003,73.8585,73.9003,300.0
2019-08-26 13:45:00,88.35,88.37,88.35,88.37,300.0,73.8836,73.9003,73.8836,73.9003,300.0
2019-08-26 13:50:00,88.37,88.37,88.3,88.3,200.0,73.9003,73.9003,73.8418,73.8418,200.0
2019-08-26 13:55:00,88.24,88.24,88.18,88.18,2362.0,73.7916,73.7916,73.7414,73.7414,2362.0
2019-08-26 14:00:00,88.21,88.23,88.21,88.23,200.0,73.7665,73.7832,73.7665,73.7832,200.0
2019-08-26 14:05:00,88.13,88.13,88.13,88.13,100.0,73.6996,73.6996,73.6996,73.6996,100.0
2019-08-26 14:10:00,88.15,88.15,88.15,88.15,100.0,73.7163,73.7163,73.7163,73.7163,100.0
2019-08-26 14:15:00,88.06,88.06,88.04,88.04,200.0,73.6411,73.6411,73.6244,73.6244,200.0
2019-08-26 14:20:00,88.0,88.0,88.0,88.0,100.0,73.5909,73.5909,73.5909,73.5909,100.0
2019-08-26 14:25:00,88.0,88.0,88.0,88.0,0.0,73.5909,73.5909,73.5909,73.5909,0.0
2019-08-26 14:30:00,88.14,88.17,88.14,88.17,200.0,73.708,73.7331,73.708,73.7331,200.0
2019-08-26 14:35:00,88.07,88.1,88.07,88.08,700.0,73.6494,73.6745,73.6494,73.6578,700.0
2019-08-26 14:40:00,88.1,88.1,88.07,88.07,700.0,73.6745,73.6745,73.6494,73.6494,700.0
2019-08-26 14:45:00,88.09,88.11,88.09,88.09,500.0,73.6662,73.6829,73.6662,73.6662,500.0
2019-08-26 14:50:00,88.06,88.07,87.96,87.96,519.0,73.6411,73.6494,73.5575,73.5575,519.0
2019-08-26 14:55:00,88.03,88.07,87.99,88.07,800.0,73.616,73.6494,73.5825,73.6494,800.0
2019-08-26 15:00:00,88.07,88.15,88.07,88.13,907.0,73.6494,73.7163,73.6494,73.6996,907.0
2019-08-26 15:05:00,88.08,88.1,88.08,88.08,400.0,73.6578,73.6745,73.6578,73.6578,400.0
2019-08-26 15:10:00,88.16,88.16,88.14,88.14,200.0,73.7247,73.7247,73.708,73.708,200.0
2019-08-26 15:15:00,88.16,88.25,88.16,88.22,902.0,73.7247,73.8,73.7247,73.7749,902.0
2019-08-26 15:20:00,88.2,88.23,88.18,88.18,1201.0,73.7582,73.7832,73.7414,73.7414,1201.0
2019-08-26 15:25:00,88.18,88.18,88.18,88.18,0.0,73.7414,73.7414,73.7414,73.7414,0.0
2019-08-26 15:30:00,88.2,88.26,88.17,88.17,1400.0,73.7582,73.8083,73.7331,73.7331,1400.0
2019-08-26 15:35:00,88.17,88.29,88.17,88.26,800.0,73.7331,73.8334,73.7331,73.8083,800.0
2019-08-26 15:40:00,88.27,88.32,88.26,88.32,900.0,73.8167,73.8585,73.8083,73.8585,900.0
2019-08-26 15:45:00,88.34,88.43,88.34,88.41,1100.0,73.8752,73.9505,73.8752,73.9338,1100.0
2019-08-26 15:50:00,88.42,88.62,88.42,88.61,1777.0,73.9421,74.1094,73.9421,74.101,1777.0
2019-08-26 15:55:00,88.62,88.72,88.55,88.58,7238.0,74.1094,74.193,74.0508,74.0759,7238.0
2019-08-27 09:35:00,89.68,89.72,89.67,89.68,400.0,74.9958,75.0293,74.9875,74.9958,400.0
2019-08-27 09:40:00,89.58,89.72,89.58,89.72,300.0,74.9122,75.0293,74.9122,75.0293,300.0
2019-08-27 09:45:00,89.72,89.72,89.72,89.72,0.0,75.0293,75.0293,75.0293,75.0293,0.0
2019-08-27 09:50:00,89.74,89.75,89.74,89.75,300.0,75.046,75.0544,75.046,75.0544,300.0
2019-08-27 09:55:00,89.69,89.69,89.64,89.64,300.0,75.0042,75.0042,74.9624,74.9624,300.0
2019-08-27 10:00:00,89.65,89.65,89.59,89.59,300.0,74.9707,74.9707,74.9206,74.9206,300.0
2019-08-27 10:05:00,89.69,89.72,89.68,89.68,400.0,75.0042,75.0293,74.9958,74.9958,400.0
2019-08-27 10:10:00,89.69,89.81,89.69,89.81,1785.0,75.0042,75.1045,75.0042,75.1045,1785.0
2019-08-27 10:15:00,89.81,90.05,89.79,90.01,5198.0,75.1045,75.3052,75.0878,75.2718,5198.0
2019-08-27 10:20:00,89.99,89.99,89.93,89.97,700.0,75.2551,75.2551,75.2049,75.2383,700.0
2019-08-27 10:25:00,90.08,90.11,90.06,90.11,900.0,75.3303,75.3554,75.3136,75.3554,900.0
2019-08-27 10:30:00,90.2,90.21,90.05,90.05,1751.0,75.4307,75.439,75.3052,75.3052,1751.0
2019-08-27 10:35:00,90.05,90.08,90.03,90.08,706.0,75.3052,75.3303,75.2885,75.3303,706.0
2019-08-27 10:40:00,90.05,90.09,89.96,90.01,1100.0,75.3052,75.3387,75.23,75.2718,1100.0
2019-08-27 10:45:00,89.99,90.04,89.99,90.04,300.0,75.2551,75.2969,75.2551,75.2969,300.0
2019-08-27 10:50:00,89.96,89.96,89.96,89.96,100.0,75.23,75.23,75.23,75.23,100.0
2019-08-27 10:55:00,89.92,89.95,89.92,89.94,700.0,75.1965,75.2216,75.1965,75.2132,700.0
2019-08-27 11:00:00,89.97,89.97,89.86,89.86,832.0,75.2383,75.2383,75.1463,75.1463,832.0
2019-08-27 11:05:00,89.84,89.84,89.76,89.76,200.0,75.1296,75.1296,75.0627,75.0627,200.0
2019-08-27 11:10:00,89.81,89.83,89.81,89.82,400.0,75.1045,75.1213,75.1045,75.1129,400.0
2019-08-27 11:15:00,89.93,89.97,89.93,89.94,300.0,75.2049,75.2383,75.2049,75.2132,300.0
2019-08-27 11:20:00,89.93,89.95,89.84,89.84,608.0,75.2049,75.2216,75.1296,75.1296,608.0
2019-08-27 11:25:00,89.85,89.91,89.8,89.87,1519.0,75.138,75.1882,75.0962,75.1547,1519.0
2019-08-27 11:30:00,89.88,89.95,89.88,89.92,800.0,75.1631,75.2216,75.1631,75.1965,800.0
2019-08-27 11:35:00,89.92,89.94,89.83,89.86,1044.0,75.1965,75.2132,75.1213,75.1463,1044.0
2019-08-27 11:40:00,89.89,89.91,89.88,89.88,834.0,75.1714,75.1882,75.1631,75.1631,834.0
2019-08-27 11:45:00,89.92,90.0,89.92,89.99,1406.0,75.1965,75.2634,75.1965,75.2551,1406.0
2019-08-27 11:50:00,89.99,89.99,89.95,89.95,800.0,75.2551,75.2551,75.2216,75.2216,800.0
2019-08-27 11:55:00,89.95,89.97,89.89,89.96,1670.0,75.2216,75.2383,75.1714,75.23,1670.0
2019-08-27 12:00:00,89.94,89.94,89.9,89.93,955.0,75.2132,75.2132,75.1798,75.2049,955.0
2019-08-27 12:05:00,89.91,89.91,89.89,89.89,300.0,75.1882,75.1882,75.1714,75.1714,300.0
2019-08-27 12:10:00,89.92,89.92,89.87,89.89,663.0,75.1965,75.1965,75.1547,75.1714,663.0
2019-08-27 12:15:00,89.87,89.9,89.85,89.9,820.0,75.1547,75.1798,75.138,75.1798,820.0
2019-08-27 12:20:00,89.92,89.94,89.92,89.93,1141.0,75.1965,75.2132,75.1965,75.2049,1141.0
2019-08-27 12:25:00,89.95,90.0,89.91,89.91,1668.0,75.2216,75.2634,75.1882,75.1882,1668.0
2019-08-27 12:30:00,89.9,89.92,89.89,89.89,700.0,75.1798,75.1965,75.1714,75.1714,700.0
2019-08-27 12:35:00,89.81,89.81,89.75,89.75,625.0,75.1045,75.1045,75.0544,75.0544,625.0
2019-08-27 12:40:00,89.72,89.72,89.68,89.68,300.0,75.0293,75.0293,74.9958,74.9958,300.0
2019-08-27 12:45:00,89.8,89.82,89.77,89.77,600.0,75.0962,75.1129,75.0711,75.0711,600.0
2019-08-27 12:50:00,89.72,89.72,89.62,89.62,300.0,75.0293,75.0293,74.9456,74.9456,300.0
2019-08-27 12:55:00,89.54,89.54,89.54,89.54,200.0,74.8787,74.8787,74.8787,74.8787,200.0
2019-08-27 13:00:00,89.5,89.51,89.5,89.51,326.0,74.8453,74.8537,74.8453,74.8537,326.0
2019-08-27 13:05:00,89.51,89.6,89.51,89.6,400.0,74.8537,74.9289,74.8537,74.9289,400.0
2019-08-27 13:10:00,89.54,89.54,89.53,89.53,200.0,74.8787,74.8787,74.8704,74.8704,200.0
2019-08-27 13:15:00,89.52,89.56,89.52,89.56,200.0,74.862,74.8955,74.862,74.8955,200.0
2019-08-27 13:20:00,89.58,89.68,89.58,89.64,400.0,74.9122,74.9958,74.9122,74.9624,400.0
2019-08-27 13:25:00,89.66,89.71,89.64,89.71,400.0,74.9791,75.0209,74.9624,75.0209,400.0
2019-08-27 13:30:00,89.71,89.76,89.71,89.75,600.0,75.0209,75.0627,75.0209,75.0544,600.0
2019-08-27 13:35:00,89.79,89.91,89.79,89.83,500.0,75.0878,75.1882,75.0878,75.1213,500.0
2019-08-27 13:40:00,89.84,89.91,89.84,89.91,500.0,75.1296,75.1882,75.1296,75.1882,500.0
2019-08-27 13:45:00,89.88,89.88,89.86,89.86,200.0,75.1631,75.1631,75.1463,75.1463,200.0
2019-08-27 13:50:00,89.88,89.88,89.88,89.88,300.0,75.1631,75.1631,75.1631,75.1631,300.0
2019-08-27 13:55:00,89.86,89.88,89.86,89.88,300.0,75.1463,75.1631,75.1463,75.1631,300.0
2019-08-27 14:00:00,89.85,89.85,89.85,89.85,100.0,75.138,75.138,75.138,75.138,100.0
2019-08-27 14:05:00,89.8,89.82,89.76,89.81,1200.0,75.0962,75.1129,75.0627,75.1045,1200.0
2019-08-27 14:10:00,89.8,89.83,89.73,89.75,1600.0,75.0962,75.1213,75.0376,75.0544,1600.0
2019-08-27 14:15:00,89.76,89.78,89.76,89.78,500.0,75.0627,75.0794,75.0627,75.0794,500.0
2019-08-27 14:20:00,89.83,89.83,89.8,89.8,200.0,75.1213,75.1213,75.0962,75.0962,200.0
2019-08-27 14:25:00,89.75,89.75,89.75,89.75,100.0,75.0544,75.0544,75.0544,75.0544,100.0
2019-08-27 14:30:00,89.8,89.86,89.76,89.85,627.0,75.0962,75.1463,75.0627,75.138,627.0
2019-08-27 14:35:00,89.87,89.9,89.85,89.9,900.0,75.1547,75.1798,75.138,75.1798,900.0
2019-08-27 14:40:00,89.91,89.92,89.85,89.86,500.0,75.1882,75.1965,75.138,75.1463,500.0
2019-08-27 14:45:00,89.89,89.9,89.87,89.9,600.0,75.1714,75.1798,75.1547,75.1798,600.0
2019-08-27 14:50:00,89.82,89.82,89.8,89.81,300.0,75.1129,75.1129,75.0962,75.1045,300.0
2019-08-27 14:55:00,89.88,89.89,89.86,89.86,700.0,75.1631,75.1714,75.1463,75.1463,700.0
2019-08-27 15:00:00,89.89,89.95,89.86,89.87,1400.0,75.1714,75.2216,75.1463,75.1547,1400.0
2019-08-27 15:05:00,89.8,89.8,89.75,89.75,460.0,75.0962,75.0962,75.0544,75.0544,460.0
2019-08-27 15:10:00,89.64,89.69,89.59,89.59,723.0,74.9624,75.0042,74.9206,74.9206,723.0
2019-08-27 15:15:00,89.61,89.62,89.54,89.54,1100.0,74.9373,74.9456,74.8787,74.8787,1100.0
2019-08-27 15:20:00,89.54,89.54,89.48,89.51,2194.0,74.8787,74.8787,74.8286,74.8537,2194.0
2019-08-27 15:25:00,89.54,89.54,89.4,89.43,600.0,74.8787,74.8787,74.7617,74.7868,600.0
2019-08-27 15:30:00,89.44,89.44,89.38,89.41,1000.0,74.7951,74.7951,74.7449,74.77,1000.0
2019-08-27 15:35:00,89.3,89.3,89.25,89.28,700.0,74.678,74.678,74.6362,74.6613,700.0
2019-08-27 15:40:00,89.41,89.41,89.32,89.33,800.0,74.77,74.77,74.6948,74.7031,800.0
2019-08-27 15:45:00,89.31,89.37,89.28,89.37,2600.0,74.6864,74.7366,74.6613,74.7366,2600.0
2019-08-27 15:50:00,89.3,89.3,89.19,89.22,3483.0,74.678,74.678,74.5861,74.6111,3483.0
2019-08-27 15:55:00,89.21,89.23,88.99,89.0,9710.0,74.6028,74.6195,74.4188,74.4272,9710.0
2019-08-28 09:30:00,89.52,89.52,89.14,89.14,400.0,74.862,74.862,74.5442,74.5442,400.0
2019-08-28 09:35:00,89.15,89.32,89.05,89.05,1135.0,74.5526,74.6948,74.469,74.469,1135.0
2019-08-28 09:40:00,89.1,89.1,89.04,89.04,200.0,74.5108,74.5108,74.4606,74.4606,200.0
2019-08-28 09:45:00,89.06,89.17,89.06,89.14,400.0,74.4773,74.5693,74.4773,74.5442,400.0
2019-08-28 09:50:00,89.19,89.19,89.02,89.02,300.0,74.5861,74.5861,74.4439,74.4439,300.0
2019-08-28 09:55:00,89.06,89.21,89.06,89.21,200.0,74.4773,74.6028,74.4773,74.6028,200.0
2019-08-28 10:00:00,89.19,89.2,89.07,89.2,500.0,74.5861,74.5944,74.4857,74.5944,500.0
2019-08-28 10:05:00,89.23,89.26,89.19,89.25,600.0,74.6195,74.6446,74.5861,74.6362,600.0
2019-08-28 10:10:00,89.18,89.18,89.18,89.18,100.0,74.5777,74.5777,74.5777,74.5777,100.0
2019-08-28 10:15:00,89.3,89.37,89.3,89.31,800.0,74.678,74.7366,74.678,74.6864,800.0
2019-08-28 10:20:00,89.31,89.35,89.3,89.3,700.0,74.6864,74.7199,74.678,74.678,700.0
2019-08-28 10:25:00,89.23,89.23,89.17,89.21,600.0,74.6195,74.6195,74.5693,74.6028,600.0
2019-08-28 10:30:00,89.13,89.14,89.13,89.14,200.0,74.5359,74.5442,74.5359,74.5442,200.0
2019-08-28 10:35:00,89.08,89.08,88.93,88.93,200.0,74.4941,74.4941,74.3686,74.3686,200.0
2019-08-28 10:40:00,88.94,88.94,88.94,88.94,209.0,74.377,74.377,74.377,74.377,209.0
2019-08-28 10:45:00,88.94,88.94,88.8,88.81,500.0,74.377,74.377,74.2599,74.2683,500.0
2019-08-28 10:50:00,88.81,88.81,88.73,88.74,500.0,74.2683,74.2683,74.2014,74.2097,500.0
2019-08-28 10:55:00,88.85,88.85,88.85,88.85,100.0,74.3017,74.3017,74.3017,74.3017,100.0
2019-08-28 11:00:00,88.85,88.9,88.85,88.9,300.0,74.3017,74.3435,74.3017,74.3435,300.0
2019-08-28 11:05:00,88.96,89.0,88.96,88.97,500.0,74.3937,74.4272,74.3937,74.4021,500.0
2019-08-28 11:10:00,89.0,89.0,88.95,88.97,600.0,74.4272,74.4272,74.3853,74.4021,600.0
2019-08-28 11:15:00,89.01,89.01,89.0,89.01,300.0,74.4355,74.4355,74.4272,74.4355,300.0
2019-08-28 11:20:00,89.14,89.16,89.1,89.13,500.0,74.5442,74.561,74.5108,74.5359,500.0
2019-08-28 11:25:00,89.13,89.13,89.13,89.13,0.0,74.5359,74.5359,74.5359,74.5359,0.0
2019-08-28 11:30:00,88.94,88.96,88.94,88.96,200.0,74.377,74.3937,74.377,74.3937,200.0
2019-08-28 11:35:00,88.96,88.96,88.96,88.96,0.0,74.3937,74.3937,74.3937,74.3937,0.0
2019-08-28 11:40:00,88.95,88.95,88.95,88.95,100.0,74.3853,74.3853,74.3853,74.3853,100.0
2019-08-28 11:45:00,88.95,88.95,88.86,88.86,300.0,74.3853,74.3853,74.3101,74.3101,300.0
2019-08-28 11:50:00,88.86,88.86,88.86,88.86,0.0,74.3101,74.3101,74.3101,74.3101,0.0
2019-08-28 11:55:00,88.89,88.9,88.89,88.9,242.0,74.3352,74.3435,74.3352,74.3435,242.0
2019-08-28 12:00:00,88.87,88.88,88.87,88.88,200.0,74.3184,74.3268,74.3184,74.3268,200.0
2019-08-28 12:05:00,88.88,88.88,88.88,88.88,0.0,74.3268,74.3268,74.3268,74.3268,0.0
2019-08-28 12:10:00,88.91,88.91,88.87,88.87,300.0,74.3519,74.3519,74.3184,74.3184,300.0
2019-08-28 12:15:00,88.88,88.88,88.88,88.88,200.0,74.3268,74.3268,74.3268,74.3268,200.0
2019-08-28 12:20:00,88.88,88.88,88.88,88.88,0.0,74.3268,74.3268,74.3268,74.3268,0.0
2019-08-28 12:25:00,88.88,88.88,88.88,88.88,0.0,74.3268,74.3268,74.3268,74.3268,0.0
2019-08-28 12:30:00,88.76,88.76,88.74,88.74,300.0,74.2265,74.2265,74.2097,74.2097,300.0
2019-08-28 12:35:00,88.73,88.73,88.73,88.73,300.0,74.2014,74.2014,74.2014,74.2014,300.0
2019-08-28 12:40:00,88.73,88.73,88.73,88.73,0.0,74.2014,74.2014,74.2014,74.2014,0.0
2019-08-28 12:45:00,88.64,88.64,88.64,88.64,100.0,74.1261,74.1261,74.1261,74.1261,100.0
2019-08-28 12:50:00,88.65,88.77,88.65,88.77,300.0,74.1345,74.2348,74.1345,74.2348,300.0
2019-08-28 12:55:00,88.78,88.85,88.78,88.84,300.0,74.2432,74.3017,74.2432,74.2934,300.0
2019-08-28 13:00:00,88.87,88.89,88.87,88.88,700.0,74.3184,74.3352,74.3184,74.3268,700.0
2019-08-28 13:05:00,88.82,88.82,88.82,88.82,100.0,74.2766,74.2766,74.2766,74.2766,100.0
2019-08-28 13:10:00,88.8,88.82,88.77,88.82,800.0,74.2599,74.2766,74.2348,74.2766,800.0
2019-08-28 13:15:00,88.79,88.79,88.79,88.79,100.0,74.2515,74.2515,74.2515,74.2515,100.0
2019-08-28 13:20:00,88.81,88.81,88.77,88.77,200.0,74.2683,74.2683,74.2348,74.2348,200.0
2019-08-28 13:25:00,88.76,88.77,88.75,88.75,724.0,74.2265,74.2348,74.2181,74.2181,724.0
2019-08-28 13:30:00,88.75,88.81,88.75,88.81,300.0,74.2181,74.2683,74.2181,74.2683,300.0
2019-08-28 13:35:00,88.88,88.88,88.86,88.86,300.0,74.3268,74.3268,74.3101,74.3101,300.0
2019-08-28 13:40:00,88.87,88.87,88.87,88.87,100.0,74.3184,74.3184,74.3184,74.3184,100.0
2019-08-28 13:45:00,88.87,88.87,88.87,88.87,100.0,74.3184,74.3184,74.3184,74.3184,100.0
2019-08-28 13:50:00,88.84,88.85,88.82,88.82,300.0,74.2934,74.3017,74.2766,74.2766,300.0
2019-08-28 13:55:00,88.82,88.82,88.82,88.82,100.0,74.2766,74.2766,74.2766,74.2766,100.0
2019-08-28 14:00:00,88.83,88.83,88.83,88.83,100.0,74.285,74.285,74.285,74.285,100.0
2019-08-28 14:05:00,88.78,88.83,88.78,88.83,200.0,74.2432,74.285,74.2432,74.285,200.0
2019-08-28 14:10:00,88.81,88.81,88.81,88.81,100.0,74.2683,74.2683,74.2683,74.2683,100.0
2019-08-28 14:15:00,88.78,88.78,88.78,88.78,100.0,74.2432,74.2432,74.2432,74.2432,100.0
2019-08-28 14:20:00,88.78,88.78,88.78,88.78,0.0,74.2432,74.2432,74.2432,74.2432,0.0
2019-08-28 14:25:00,88.8,88.84,88.8,88.84,300.0,74.2599,74.2934,74.2599,74.2934,300.0
2019-08-28 14:30:00,88.86,88.86,88.86,88.86,200.0,74.3101,74.3101,74.3101,74.3101,200.0
2019-08-28 14:35:00,88.86,88.86,88.86,88.86,0.0,74.3101,74.3101,74.3101,74.3101,0.0
2019-08-28 14:40:00,88.89,88.89,88.88,88.88,200.0,74.3352,74.3352,74.3268,74.3268,200.0
2019-08-28 14:45:00,88.91,89.07,88.91,89.05,900.0,74.3519,74.4857,74.3519,74.469,900.0
2019-08-28 14:50:00,89.09,89.11,89.08,89.11,1200.0,74.5024,74.5192,74.4941,74.5192,1200.0
2019-08-28 14:55:00,89.14,89.14,89.13,89.13,300.0,74.5442,74.5442,74.5359,74.5359,300.0
2019-08-28 15:00:00,89.06,89.06,89.06,89.06,100.0,74.4773,74.4773,74.4773,74.4773,100.0
2019-08-28 15:05:00,89.07,89.11,89.07,89.11,300.0,74.4857,74.5192,74.4857,74.5192,300.0
2019-08-28 15:10:00,89.13,89.13,89.0,89.0,400.0,74.5359,74.5359,74.4272,74.4272,400.0
2019-08-28 15:15:00,89.02,89.02,88.98,89.01,800.0,74.4439,74.4439,74.4104,74.4355,800.0
2019-08-28 15:20:00,88.96,88.96,88.94,88.96,400.0,74.3937,74.3937,74.377,74.3937,400.0
2019-08-28 15:25:00,88.99,89.0,88.94,88.94,1747.0,74.4188,74.4272,74.377,74.377,1747.0
2019-08-28 15:30:00,88.96,88.96,88.86,88.88,300.0,74.3937,74.3937,74.3101,74.3268,300.0
2019-08-28 15:35:00,88.82,88.92,88.82,88.92,800.0,74.2766,74.3603,74.2766,74.3603,800.0
2019-08-28 15:40:00,88.95,88.95,88.9,88.9,1100.0,74.3853,74.3853,74.3435,74.3435,1100.0
2019-08-28 15:45:00,88.91,88.92,88.87,88.91,1600.0,74.3519,74.3603,74.3184,74.3519,1600.0
2019-08-28 15:50:00,88.9,88.9,88.8,88.85,1000.0,74.3435,74.3435,74.2599,74.3017,1000.0
2019-08-28 15:55:00,88.83,88.86,88.75,88.8,2700.0,74.285,74.3101,74.2181,74.2599,2700.0
2019-08-29 09:30:00,89.45,89.45,88.8,88.8,300.0,74.8035,74.8035,74.2599,74.2599,300.0
2019-08-29 09:35:00,88.96,88.98,88.8,88.87,700.0,74.3937,74.4104,74.2599,74.3184,700.0
2019-08-29 09:40:00,89.03,89.04,89.03,89.04,200.0,74.4522,74.4606,74.4522,74.4606,200.0
2019-08-29 09:45:00,89.01,89.07,89.01,89.07,600.0,74.4355,74.4857,74.4355,74.4857,600.0
2019-08-29 09:50:00,89.08,89.1,89.05,89.05,500.0,74.4941,74.5108,74.469,74.469,500.0
2019-08-29 09:55:00,88.99,89.08,88.99,89.08,200.0,74.4188,74.4941,74.4188,74.4941,200.0
2019-08-29 10:00:00,89.04,89.1,89.01,89.01,707.0,74.4606,74.5108,74.4355,74.4355,707.0
2019-08-29 10:05:00,88.92,89.01,88.92,89.01,499.0,74.3603,74.4355,74.3603,74.4355,499.0
2019-08-29 10:10:00,88.92,88.92,88.92,88.92,100.0,74.3603,74.3603,74.3603,74.3603,100.0
2019-08-29 10:15:00,88.92,88.92,88.92,88.92,0.0,74.3603,74.3603,74.3603,74.3603,0.0
2019-08-29 10:20:00,88.93,88.93,88.93,88.93,100.0,74.3686,74.3686,74.3686,74.3686,100.0
2019-08-29 10:25:00,88.93,88.93,88.93,88.93,0.0,74.3686,74.3686,74.3686,74.3686,0.0
2019-08-29 10:30:00,89.05,89.15,89.05,89.15,300.0,74.469,74.5526,74.469,74.5526,300.0
2019-08-29 10:35:00,89.08,89.11,89.08,89.11,200.0,74.4941,74.5192,74.4941,74.5192,200.0
2019-08-29 10:40:00,89.11,89.11,89.11,89.11,0.0,74.5192,74.5192,74.5192,74.5192,0.0
2019-08-29 10:45:00,89.11,89.11,89.11,89.11,0.0,74.5192,74.5192,74.5192,74.5192,0.0
2019-08-29 10:50:00,89.03,89.03,89.03,89.03,100.0,74.4522,74.4522,74.4522,74.4522,100.0
2019-08-29 10:55:00,89.06,89.09,89.06,89.09,200.0,74.4773,74.5024,74.4773,74.5024,200.0
2019-08-29 11:00:00,89.12,89.12,89.1,89.1,200.0,74.5275,74.5275,74.5108,74.5108,200.0
2019-08-29 11:05:00,89.08,89.15,89.08,89.13,600.0,74.4941,74.5526,74.4941,74.5359,600.0
2019-08-29 11:10:00,89.09,89.13,89.09,89.13,200.0,74.5024,74.5359,74.5024,74.5359,200.0
2019-08-29 11:15:00,89.14,89.14,89.14,89.14,100.0,74.5442,74.5442,74.5442,74.5442,100.0
2019-08-29 11:20:00,89.14,89.14,89.14,89.14,0.0,74.5442,74.5442,74.5442,74.5442,0.0
2019-08-29 11:25:00,89.12,89.14,89.12,89.14,300.0,74.5275,74.5442,74.5275,74.5442,300.0
2019-08-29 11:30:00,89.15,89.19,89.15,89.19,300.0,74.5526,74.5861,74.5526,74.5861,300.0
2019-08-29 11:35:00,89.16,89.17,89.1,89.16,700.0,74.561,74.5693,74.5108,74.561,700.0
2019-08-29 11:40:00,89.13,89.13,89.13,89.13,300.0,74.5359,74.5359,74.5359,74.5359,300.0
2019-08-29 11:45:00,89.12,89.12,89.12,89.12,100.0,74.5275,74.5275,74.5275,74.5275,100.0
2019-08-29 11:50:00,89.14,89.14,89.14,89.14,100.0,74.5442,74.5442,74.5442,74.5442,100.0
2019-08-29 11:55:00,89.14,89.14,89.14,89.14,0.0,74.5442,74.5442,74.5442,74.5442,0.0
2019-08-29 12:00:00,89.32,89.32,89.31,89.31,300.0,74.6948,74.6948,74.6864,74.6864,300.0
2019-08-29 12:05:00,89.31,89.31,89.31,89.31,0.0,74.6864,74.6864,74.6864,74.6864,0.0
2019-08-29 12:10:00,89.12,89.14,89.12,89.14,200.0,74.5275,74.5442,74.5275,74.5442,200.0
2019-08-29 12:15:00,89.14,89.14,89.14,89.14,0.0,74.5442,74.5442,74.5442,74.5442,0.0
2019-08-29 12:20:00,89.14,89.14,89.14,89.14,0.0,74.5442,74.5442,74.5442,74.5442,0.0
2019-08-29 12:25:00,89.2,89.2,89.19,89.19,200.0,74.5944,74.5944,74.5861,74.5861,200.0
2019-08-29 12:30:00,89.19,89.19,89.19,89.19,0.0,74.5861,74.5861,74.5861,74.5861,0.0
2019-08-29 12:35:00,89.33,89.36,89.3,89.32,500.0,74.7031,74.7282,74.678,74.6948,500.0
2019-08-29 12:40:00,89.28,89.28,89.28,89.28,100.0,74.6613,74.6613,74.6613,74.6613,100.0
2019-08-29 12:45:00,89.28,89.29,89.28,89.29,300.0,74.6613,74.6697,74.6613,74.6697,300.0
2019-08-29 12:50:00,89.29,89.31,89.29,89.31,200.0,74.6697,74.6864,74.6697,74.6864,200.0
2019-08-29 12:55:00,89.36,89.36,89.36,89.36,100.0,74.7282,74.7282,74.7282,74.7282,100.0
2019-08-29 13:00:00,89.37,89.41,89.37,89.41,400.0,74.7366,74.77,74.7366,74.77,400.0
2019-08-29 13:05:00,89.4,89.4,89.37,89.37,200.0,74.7617,74.7617,74.7366,74.7366,200.0
2019-08-29 13:10:00,89.45,89.45,89.44,89.44,200.0,74.8035,74.8035,74.7951,74.7951,200.0
2019-08-29 13:15:00,89.49,89.49,89.49,89.49,200.0,74.8369,74.8369,74.8369,74.8369,200.0
2019-08-29 13:20:00,89.51,89.51,89.51,89.51,100.0,74.8537,74.8537,74.8537,74.8537,100.0
2019-08-29 13:25:00,89.5,89.5,89.49,89.49,200.0,74.8453,74.8453,74.8369,74.8369,200.0
2019-08-29 13:30:00,89.44,89.44,89.44,89.44,200.0,74.7951,74.7951,74.7951,74.7951,200.0
2019-08-29 13:35:00,89.49,89.49,89.42,89.42,200.0,74.8369,74.8369,74.7784,74.7784,200.0
2019-08-29 13:40:00,89.42,89.44,89.42,89.44,200.0,74.7784,74.7951,74.7784,74.7951,200.0
2019-08-29 13:45:00,89.44,89.44,89.44,89.44,0.0,74.7951,74.7951,74.7951,74.7951,0.0
2019-08-29 13:50:00,89.52,89.52,89.52,89.52,100.0,74.862,74.862,74.862,74.862,100.0
2019-08-29 13:55:00,89.52,89.52,89.52,89.52,0.0,74.862,74.862,74.862,74.862,0.0
2019-08-29 14:00:00,89.52,89.56,89.52,89.56,200.0,74.862,74.8955,74.862,74.8955,200.0
2019-08-29 14:05:00,89.58,89.58,89.58,89.58,300.0,74.9122,74.9122,74.9122,74.9122,300.0
2019-08-29 14:10:00,89.59,89.6,89.57,89.58,500.0,74.9206,74.9289,74.9038,74.9122,500.0
2019-08-29 14:15:00,89.58,89.58,89.51,89.56,400.0,74.9122,74.9122,74.8537,74.8955,400.0
2019-08-29 14:20:00,89.53,89.54,89.53,89.54,300.0,74.8704,74.8787,74.8704,74.8787,300.0
2019-08-29 14:25:00,89.54,89.54,89.54,89.54,100.0,74.8787,74.8787,74.8787,74.8787,100.0
2019-08-29 14:30:00,89.59,89.59,89.59,89.59,100.0,74.9206,74.9206,74.9206,74.9206,100.0
2019-08-29 14:35:00,89.56,89.56,89.54,89.54,300.0,74.8955,74.8955,74.8787,74.8787,300.0
2019-08-29 14:40:00,89.57,89.57,89.55,89.55,300.0,74.9038,74.9038,74.8871,74.8871,300.0
2019-08-29 14:45:00,89.59,89.59,89.59,89.59,200.0,74.9206,74.9206,74.9206,74.9206,200.0
2019-08-29 14:50:00,89.55,89.57,89.55,89.57,400.0,74.8871,74.9038,74.8871,74.9038,400.0
2019-08-29 14:55:00,89.6,89.67,89.6,89.67,500.0,74.9289,74.9875,74.9289,74.9875,500.0
2019-08-29 15:00:00,89.62,89.67,89.61,89.67,1700.0,74.9456,74.9875,74.9373,74.9875,1700.0
2019-08-29 15:05:00,89.62,89.64,89.62,89.63,300.0,74.9456,74.9624,74.9456,74.954,300.0
2019-08-29 15:10:00,89.65,89.68,89.63,89.68,800.0,74.9707,74.9958,74.954,74.9958,800.0
2019-08-29 15:15:00,89.67,89.68,89.65,89.68,300.0,74.9875,74.9958,74.9707,74.9958,300.0
2019-08-29 15:20:00,89.68,89.68,89.66,89.68,300.0,74.9958,74.9958,74.9791,74.9958,300.0
2019-08-29 15:25:00,89.68,89.68,89.62,89.62,700.0,74.9958,74.9958,74.9456,74.9456,700.0
2019-08-29 15:30:00,89.66,89.67,89.66,89.67,400.0,74.9791,74.9875,74.9791,74.9875,400.0
2019-08-29 15:35:00,89.66,89.69,89.66,89.69,600.0,74.9791,75.0042,74.9791,75.0042,600.0
2019-08-29 15:40:00,89.63,89.67,89.63,89.66,600.0,74.954,74.9875,74.954,74.9791,600.0
2019-08-29 15:45:00,89.67,89.75,89.67,89.74,1400.0,74.9875,75.0544,74.9875,75.046,1400.0
2019-08-29 15:50:00,89.76,89.78,89.71,89.71,1898.0,75.0627,75.0794,75.0209,75.0209,1898.0
2019-08-29 15:55:00,89.65,89.72,89.64,89.72,2400.0,74.9707,75.0293,74.9624,75.0293,2400.0
2019-08-30 09:30:00,89.63,89.63,89.5,89.55,500.0,74.954,74.954,74.8453,74.8871,500.0
2019-08-30 09:35:00,89.61,89.63,89.61,89.63,300.0,74.9373,74.954,74.9373,74.954,300.0
2019-08-30 09:40:00,89.09,89.13,89.09,89.13,200.0,74.5024,74.5359,74.5024,74.5359,200.0
2019-08-30 09:45:00,89.13,89.13,89.13,89.13,0.0,74.5359,74.5359,74.5359,74.5359,0.0
2019-08-30 09:50:00,89.16,89.3,89.16,89.22,500.0,74.561,74.678,74.561,74.6111,500.0
2019-08-30 09:55:00,89.17,89.31,89.17,89.31,300.0,74.5693,74.6864,74.5693,74.6864,300.0
2019-08-30 10:00:00,89.5,89.5,89.46,89.47,700.0,74.8453,74.8453,74.8118,74.8202,700.0
2019-08-30 10:05:00,89.47,89.47,89.47,89.47,0.0,74.8202,74.8202,74.8202,74.8202,0.0
2019-08-30 10:10:00,89.21,89.3,89.21,89.3,200.0,74.6028,74.678,74.6028,74.678,200.0
2019-08-30 10:15:00,89.3,89.3,89.3,89.3,0.0,74.678,74.678,74.678,74.678,0.0
2019-08-30 10:20:00,89.3,89.3,89.3,89.3,100.0,74.678,74.678,74.678,74.678,100.0
2019-08-30 10:25:00,89.45,89.47,89.45,89.47,300.0,74.8035,74.8202,74.8035,74.8202,300.0
2019-08-30 10:30:00,89.49,89.56,89.49,89.55,900.0,74.8369,74.8955,74.8369,74.8871,900.0
2019-08-30 10:35:00,89.57,89.59,89.46,89.46,400.0,74.9038,74.9206,74.8118,74.8118,400.0
2019-08-30 10:40:00,89.33,89.35,89.31,89.35,593.0,74.7031,74.7199,74.6864,74.7199,593.0
2019-08-30 10:45:00,89.32,89.32,89.26,89.26,793.0,74.6948,74.6948,74.6446,74.6446,793.0
2019-08-30 10:50:00,89.27,89.38,89.19,89.38,600.0,74.653,74.7449,74.5861,74.7449,600.0
2019-08-30 10:55:00,89.39,89.39,89.37,89.37,300.0,74.7533,74.7533,74.7366,74.7366,300.0
2019-08-30 11:00:00,89.38,89.41,89.38,89.38,600.0,74.7449,74.77,74.7449,74.7449,600.0
2019-08-30 11:05:00,89.41,89.41,89.34,89.36,500.0,74.77,74.77,74.7115,74.7282,500.0
2019-08-30 11:10:00,89.38,89.38,89.38,89.38,100.0,74.7449,74.7449,74.7449,74.7449,100.0
2019-08-30 11:15:00,89.33,89.33,89.33,89.33,100.0,74.7031,74.7031,74.7031,74.7031,100.0
2019-08-30 11:20:00,89.27,89.27,89.18,89.18,200.0,74.653,74.653,74.5777,74.5777,200.0
2019-08-30 11:25:00,89.25,89.25,89.13,89.13,300.0,74.6362,74.6362,74.5359,74.5359,300.0
2019-08-30 11:30:00,89.2,89.28,89.2,89.28,200.0,74.5944,74.6613,74.5944,74.6613,200.0
2019-08-30 11:35:00,89.28,89.28,89.28,89.28,0.0,74.6613,74.6613,74.6613,74.6613,0.0
2019-08-30 11:40:00,89.28,89.28,89.28,89.28,0.0,74.6613,74.6613,74.6613,74.6613,0.0
2019-08-30 11:45:00,89.36,89.36,89.36,89.36,100.0,74.7282,74.7282,74.7282,74.7282,100.0
2019-08-30 11:50:00,89.36,89.36,89.36,89.36,100.0,74.7282,74.7282,74.7282,74.7282,100.0
2019-08-30 11:55:00,89.28,89.29,89.28,89.29,222.0,74.6613,74.6697,74.6613,74.6697,222.0
2019-08-30 12:00:00,89.29,89.29,89.29,89.29,0.0,74.6697,74.6697,74.6697,74.6697,0.0
2019-08-30 12:05:00,89.41,89.43,89.41,89.43,200.0,74.77,74.7868,74.77,74.7868,200.0
2019-08-30 12:10:00,89.4,89.43,89.4,89.43,200.0,74.7617,74.7868,74.7617,74.7868,200.0
2019-08-30 12:15:00,89.38,89.38,89.38,89.38,321.0,74.7449,74.7449,74.7449,74.7449,321.0
2019-08-30 12:20:00,89.42,89.42,89.42,89.42,100.0,74.7784,74.7784,74.7784,74.7784,100.0
2019-08-30 12:25:00,89.45,89.51,89.45,89.51,500.0,74.8035,74.8537,74.8035,74.8537,500.0
2019-08-30 12:30:00,89.51,89.51,89.51,89.51,0.0,74.8537,74.8537,74.8537,74.8537,0.0
2019-08-30 12:35:00,89.51,89.51,89.51,89.51,0.0,74.8537,74.8537,74.8537,74.8537,0.0
2019-08-30 12:40:00,89.45,89.45,89.45,89.45,100.0,74.8035,74.8035,74.8035,74.8035,100.0
2019-08-30 12:45:00,89.45,89.45,89.45,89.45,0.0,74.8035,74.8035,74.8035,74.8035,0.0
2019-08-30 12:50:00,89.45,89.45,89.45,89.45,0.0,74.8035,74.8035,74.8035,74.8035,0.0
2019-08-30 12:55:00,89.45,89.45,89.45,89.45,0.0,74.8035,74.8035,74.8035,74.8035,0.0
2019-08-30 13:00:00,89.45,89.45,89.45,89.45,0.0,74.8035,74.8035,74.8035,74.8035,0.0
2019-08-30 13:05:00,89.45,89.45,89.45,89.45,0.0,74.8035,74.8035,74.8035,74.8035,0.0
2019-08-30 13:10:00,89.31,89.31,89.31,89.31,100.0,74.6864,74.6864,74.6864,74.6864,100.0
2019-08-30 13:15:00,89.27,89.28,89.27,89.28,200.0,74.653,74.6613,74.653,74.6613,200.0
2019-08-30 13:20:00,89.28,89.28,89.28,89.28,0.0,74.6613,74.6613,74.6613,74.6613,0.0
2019-08-30 13:25:00,89.38,89.39,89.38,89.39,400.0,74.7449,74.7533,74.7449,74.7533,400.0
2019-08-30 13:30:00,89.39,89.39,89.39,89.39,0.0,74.7533,74.7533,74.7533,74.7533,0.0
2019-08-30 13:35:00,89.34,89.39,89.34,89.39,200.0,74.7115,74.7533,74.7115,74.7533,200.0
2019-08-30 13:40:00,89.39,89.39,89.39,89.39,0.0,74.7533,74.7533,74.7533,74.7533,0.0
2019-08-30 13:45:00,89.39,89.39,89.39,89.39,0.0,74.7533,74.7533,74.7533,74.7533,0.0
2019-08-30 13:50:00,89.39,89.39,89.39,89.39,0.0,74.7533,74.7533,74.7533,74.7533,0.0
2019-08-30 13:55:00,89.36,89.36,89.36,89.36,100.0,74.7282,74.7282,74.7282,74.7282,100.0
2019-08-30 14:00:00,89.36,89.36,89.36,89.36,0.0,74.7282,74.7282,74.7282,74.7282,0.0
2019-08-30 14:05:00,89.43,89.43,89.43,89.43,100.0,74.7868,74.7868,74.7868,74.7868,100.0
2019-08-30 14:10:00,89.42,89.42,89.42,89.42,100.0,74.7784,74.7784,74.7784,74.7784,100.0
2019-08-30 14:15:00,89.41,89.41,89.41,89.41,100.0,74.77,74.77,74.77,74.77,100.0
2019-08-30 14:20:00,89.49,89.51,89.49,89.51,300.0,74.8369,74.8537,74.8369,74.8537,300.0
2019-08-30 14:25:00,89.52,89.52,89.52,89.52,100.0,74.862,74.862,74.862,74.862,100.0
2019-08-30 14:30:00,89.49,89.51,89.49,89.51,200.0,74.8369,74.8537,74.8369,74.8537,200.0
2019-08-30 14:35:00,89.55,89.55,89.55,89.55,100.0,74.8871,74.8871,74.8871,74.8871,100.0
2019-08-30 14:40:00,89.45,89.51,89.42,89.51,400.0,74.8035,74.8537,74.7784,74.8537,400.0
2019-08-30 14:45:00,89.48,89.48,89.48,89.48,100.0,74.8286,74.8286,74.8286,74.8286,100.0
2019-08-30 14:50:00,89.57,89.57,89.57,89.57,100.0,74.9038,74.9038,74.9038,74.9038,100.0
2019-08-30 14:55:00,89.6,89.6,89.6,89.6,100.0,74.9289,74.9289,74.9289,74.9289,100.0
2019-08-30 15:00:00,89.6,89.6,89.6,89.6,0.0,74.9289,74.9289,74.9289,74.9289,0.0
2019-08-30 15:05:00,89.59,89.6,89.59,89.6,200.0,74.9206,74.9289,74.9206,74.9289,200.0
2019-08-30 15:10:00,89.6,89.6,89.6,89.6,0.0,74.9289,74.9289,74.9289,74.9289,0.0
2019-08-30 15:15:00,89.6,89.6,89.6,89.6,0.0,74.9289,74.9289,74.9289,74.9289,0.0
2019-08-30 15:20:00,89.52,89.52,89.52,89.52,100.0,74.862,74.862,74.862,74.862,100.0
2019-08-30 15:25:00,89.54,89.59,89.54,89.59,200.0,74.8787,74.9206,74.8787,74.9206,200.0
2019-08-30 15:30:00,89.76,89.76,89.76,89.76,100.0,75.0627,75.0627,75.0627,75.0627,100.0
2019-08-30 15:35:00,89.72,89.72,89.65,89.65,400.0,75.0293,75.0293,74.9707,74.9707,400.0
2019-08-30 15:40:00,89.54,89.54,89.54,89.54,100.0,74.8787,74.8787,74.8787,74.8787,100.0
2019-08-30 15:45:00,89.59,89.59,89.57,89.57,200.0,74.9206,74.9206,74.9038,74.9038,200.0
2019-08-30 15:50:00,89.71,89.71,89.64,89.71,1400.0,75.0209,75.0209,74.9624,75.0209,1400.0
2019-08-30 15:55:00,89.71,89.75,89.52,89.53,3114.0,75.0209,75.0544,74.862,74.8704,3114.0
2019-09-03 09:30:00,89.26,89.56,89.25,89.45,1800.0,74.6446,74.8955,74.6362,74.8035,1800.0
2019-09-03 09:35:00,89.46,89.61,89.46,89.61,314.0,74.8118,74.9373,74.8118,74.9373,314.0
2019-09-03 09:40:00,89.61,89.61,89.61,89.61,0.0,74.9373,74.9373,74.9373,74.9373,0.0
2019-09-03 09:45:00,89.77,89.99,89.77,89.98,300.0,75.0711,75.2551,75.0711,75.2467,300.0
2019-09-03 09:50:00,90.14,90.14,90.08,90.08,200.0,75.3805,75.3805,75.3303,75.3303,200.0
2019-09-03 09:55:00,90.25,90.25,90.21,90.21,500.0,75.4725,75.4725,75.439,75.439,500.0
2019-09-03 10:00:00,90.23,90.35,90.04,90.35,13665.0,75.4558,75.5561,75.2969,75.5561,13665.0
2019-09-03 10:05:00,90.45,90.63,90.45,90.63,400.0,75.6397,75.7903,75.6397,75.7903,400.0
2019-09-03 10:10:00,90.24,90.27,90.24,90.27,200.0,75.4641,75.4892,75.4641,75.4892,200.0
2019-09-03 10:15:00,90.29,90.57,90.29,90.57,600.0,75.5059,75.7401,75.5059,75.7401,600.0
2019-09-03 10:20:00,90.57,90.57,90.52,90.52,200.0,75.7401,75.7401,75.6983,75.6983,200.0
2019-09-03 10:25:00,90.51,90.54,90.44,90.5,500.0,75.6899,75.715,75.6314,75.6816,500.0
2019-09-03 10:30:00,90.61,90.67,90.61,90.67,700.0,75.7735,75.8237,75.7735,75.8237,700.0
2019-09-03 10:35:00,90.72,90.86,90.72,90.82,500.0,75.8655,75.9826,75.8655,75.9492,500.0
2019-09-03 10:40:00,90.92,90.92,90.71,90.75,500.0,76.0328,76.0328,75.8572,75.8906,500.0
2019-09-03 10:45:00,90.75,90.93,90.75,90.93,600.0,75.8906,76.0411,75.8906,76.0411,600.0
2019-09-03 10:50:00,90.95,91.0,90.95,90.98,400.0,76.0579,76.0997,76.0579,76.083,400.0
2019-09-03 10:55:00,91.02,91.12,91.02,91.12,800.0,76.1164,76.2,76.1164,76.2,800.0
2019-09-03 11:00:00,91.12,91.12,91.12,91.12,0.0,76.2,76.2,76.2,76.2,0.0
2019-09-03 11:05:00,91.11,91.24,91.11,91.24,200.0,76.1917,76.3004,76.1917,76.3004,200.0
2019-09-03 11:10:00,91.21,91.27,91.21,91.24,600.0,76.2753,76.3255,76.2753,76.3004,600.0
2019-09-03 11:15:00,91.12,91.14,91.07,91.07,300.0,76.2,76.2168,76.1582,76.1582,300.0
2019-09-03 11:20:00,91.14,91.14,91.04,91.04,200.0,76.2168,76.2168,76.1331,76.1331,200.0
2019-09-03 11:25:00,90.99,90.99,90.92,90.92,300.0,76.0913,76.0913,76.0328,76.0328,300.0
2019-09-03 11:30:00,90.8,90.89,90.77,90.89,500.0,75.9324,76.0077,75.9073,76.0077,500.0
2019-09-03 11:35:00,90.84,90.84,90.84,90.84,100.0,75.9659,75.9659,75.9659,75.9659,100.0
2019-09-03 11:40:00,90.88,90.92,90.88,90.92,200.0,75.9993,76.0328,75.9993,76.0328,200.0
2019-09-03 11:45:00,90.92,90.92,90.92,90.92,100.0,76.0328,76.0328,76.0328,76.0328,100.0
2019-09-03 11:50:00,90.97,90.97,90.97,90.97,100.0,76.0746,76.0746,76.0746,76.0746,100.0
2019-09-03 11:55:00,91.04,91.04,91.04,91.04,100.0,76.1331,76.1331,76.1331,76.1331,100.0
2019-09-03 12:00:00,91.12,91.15,91.12,91.15,200.0,76.2,76.2251,76.2,76.2251,200.0
2019-09-03 12:05:00,91.15,91.15,91.15,91.15,0.0,76.2251,76.2251,76.2251,76.2251,0.0
2019-09-03 12:10:00,91.15,91.15,91.15,91.15,0.0,76.2251,76.2251,76.2251,76.2251,0.0
2019-09-03 12:15:00,91.13,91.17,91.13,91.17,200.0,76.2084,76.2418,76.2084,76.2418,200.0
2019-09-03 12:20:00,91.17,91.17,91.06,91.1,400.0,76.2418,76.2418,76.1499,76.1833,400.0
2019-09-03 12:25:00,91.08,91.08,91.08,91.08,100.0,76.1666,76.1666,76.1666,76.1666,100.0
2019-09-03 12:30:00,91.06,91.07,91.05,91.07,300.0,76.1499,76.1582,76.1415,76.1582,300.0
2019-09-03 12:35:00,91.0,91.0,91.0,91.0,100.0,76.0997,76.0997,76.0997,76.0997,100.0
2019-09-03 12:40:00,91.08,91.08,91.08,91.08,100.0,76.1666,76.1666,76.1666,76.1666,100.0
2019-09-03 12:45:00,91.15,91.15,91.12,91.12,400.0,76.2251,76.2251,76.2,76.2,400.0
2019-09-03 12:50:00,91.13,91.14,91.03,91.03,600.0,76.2084,76.2168,76.1248,76.1248,600.0
2019-09-03 12:55:00,90.98,91.04,90.98,91.04,400.0,76.083,76.1331,76.083,76.1331,400.0
2019-09-03 13:00:00,91.07,91.07,91.0,91.0,300.0,76.1582,76.1582,76.0997,76.0997,300.0
2019-09-03 13:05:00,90.97,90.98,90.97,90.97,600.0,76.0746,76.083,76.0746,76.0746,600.0
2019-09-03 13:10:00,91.01,91.01,91.0,91.0,200.0,76.108,76.108,76.0997,76.0997,200.0
2019-09-03 13:15:00,91.02,91.08,90.99,91.07,500.0,76.1164,76.1666,76.0913,76.1582,500.0
2019-09-03 13:20:00,91.06,91.06,90.94,90.94,1000.0,76.1499,76.1499,76.0495,76.0495,1000.0
2019-09-03 13:25:00,91.04,91.04,91.03,91.04,300.0,76.1331,76.1331,76.1248,76.1331,300.0
2019-09-03 13:30:00,91.06,91.13,91.04,91.11,600.0,76.1499,76.2084,76.1331,76.1917,600.0
2019-09-03 13:35:00,91.06,91.1,91.03,91.1,400.0,76.1499,76.1833,76.1248,76.1833,400.0
2019-09-03 13:40:00,91.13,91.13,91.03,91.03,800.0,76.2084,76.2084,76.1248,76.1248,800.0
2019-09-03 13:45:00,91.04,91.04,90.93,90.93,600.0,76.1331,76.1331,76.0411,76.0411,600.0
2019-09-03 13:50:00,90.93,90.93,90.85,90.89,900.0,76.0411,76.0411,75.9742,76.0077,900.0
2019-09-03 13:55:00,90.87,90.91,90.87,90.87,300.0,75.991,76.0244,75.991,75.991,300.0
2019-09-03 14:00:00,90.8,90.86,90.8,90.86,200.0,75.9324,75.9826,75.9324,75.9826,200.0
2019-09-03 14:05:00,90.89,90.95,90.89,90.95,200.0,76.0077,76.0579,76.0077,76.0579,200.0
2019-09-03 14:10:00,91.01,91.02,91.01,91.02,200.0,76.108,76.1164,76.108,76.1164,200.0
2019-09-03 14:15:00,90.93,90.95,90.92,90.95,700.0,76.0411,76.0579,76.0328,76.0579,700.0
2019-09-03 14:20:00,91.01,91.01,90.91,90.91,300.0,76.108,76.108,76.0244,76.0244,300.0
2019-09-03 14:25:00,90.92,90.94,90.92,90.94,200.0,76.0328,76.0495,76.0328,76.0495,200.0
2019-09-03 14:30:00,90.93,90.95,90.89,90.92,1100.0,76.0411,76.0579,76.0077,76.0328,1100.0
2019-09-03 14:35:00,90.95,91.05,90.95,91.05,1100.0,76.0579,76.1415,76.0579,76.1415,1100.0
2019-09-03 14:40:00,91.07,91.07,90.99,91.04,1459.0,76.1582,76.1582,76.0913,76.1331,1459.0
2019-09-03 14:45:00,91.03,91.09,91.0,91.09,1000.0,76.1248,76.1749,76.0997,76.1749,1000.0
2019-09-03 14:50:00,91.12,91.16,91.09,91.11,600.0,76.2,76.2335,76.1749,76.1917,600.0
2019-09-03 14:55:00,91.15,91.21,91.15,91.2,700.0,76.2251,76.2753,76.2251,76.2669,700.0
2019-09-03 15:00:00,91.19,91.2,91.11,91.16,1200.0,76.2586,76.2669,76.1917,76.2335,1200.0
2019-09-03 15:05:00,91.08,91.08,91.05,91.05,700.0,76.1666,76.1666,76.1415,76.1415,700.0
2019-09-03 15:10:00,91.07,91.1,91.05,91.07,700.0,76.1582,76.1833,76.1415,76.1582,700.0
2019-09-03 15:15:00,91.05,91.07,90.98,91.07,1400.0,76.1415,76.1582,76.083,76.1582,1400.0
2019-09-03 15:20:00,91.06,91.12,91.06,91.12,1400.0,76.1499,76.2,76.1499,76.2,1400.0
2019-09-03 15:25:00,91.14,91.15,91.07,91.07,1500.0,76.2168,76.2251,76.1582,76.1582,1500.0
2019-09-03 15:30:00,91.08,91.13,91.02,91.13,1000.0,76.1666,76.2084,76.1164,76.2084,1000.0
2019-09-03 15:35:00,91.15,91.26,91.15,91.26,500.0,76.2251,76.3171,76.2251,76.3171,500.0
2019-09-03 15:40:00,91.31,91.31,91.19,91.2,1300.0,76.3589,76.3589,76.2586,76.2669,1300.0
2019-09-03 15:45:00,91.19,91.27,91.11,91.11,1787.0,76.2586,76.3255,76.1917,76.1917,1787.0
2019-09-03 15:50:00,91.14,91.26,91.14,91.26,1100.0,76.2168,76.3171,76.2168,76.3171,1100.0
2019-09-03 15:55:00,91.32,91.44,91.3,91.38,7071.0,76.3673,76.4676,76.3506,76.4175,7071.0
2019-09-04 09:30:00,92.18,92.27,92.15,92.26,2080.0,77.0865,77.1617,77.0614,77.1534,2080.0
2019-09-04 09:35:00,92.31,92.31,92.27,92.27,200.0,77.1952,77.1952,77.1617,77.1617,200.0
2019-09-04 09:40:00,92.27,92.27,92.24,92.24,300.0,77.1617,77.1617,77.1366,77.1366,300.0
2019-09-04 09:45:00,92.34,92.34,92.28,92.28,300.0,77.2203,77.2203,77.1701,77.1701,300.0
2019-09-04 09:50:00,92.32,92.32,92.22,92.22,300.0,77.2035,77.2035,77.1199,77.1199,300.0
2019-09-04 09:55:00,92.21,92.29,92.15,92.29,600.0,77.1116,77.1785,77.0614,77.1785,600.0
2019-09-04 10:00:00,91.95,91.99,91.95,91.99,300.0,76.8941,76.9276,76.8941,76.9276,300.0
2019-09-04 10:05:00,91.99,91.99,91.99,91.99,0.0,76.9276,76.9276,76.9276,76.9276,0.0
2019-09-04 10:10:00,91.8,91.8,91.77,91.77,200.0,76.7687,76.7687,76.7436,76.7436,200.0
2019-09-04 10:15:00,91.67,91.67,91.61,91.61,300.0,76.66,76.66,76.6098,76.6098,300.0
2019-09-04 10:20:00,91.72,91.81,91.72,91.81,500.0,76.7018,76.7771,76.7018,76.7771,500.0
2019-09-04 10:25:00,91.83,91.83,91.79,91.79,300.0,76.7938,76.7938,76.7603,76.7603,300.0
2019-09-04 10:30:00,91.8,91.9,91.8,91.89,1200.0,76.7687,76.8523,76.7687,76.844,1200.0
2019-09-04 10:35:00,91.9,92.04,91.89,92.04,3200.0,76.8523,76.9694,76.844,76.9694,3200.0
2019-09-04 10:40:00,92.08,92.08,91.96,91.96,600.0,77.0028,77.0028,76.9025,76.9025,600.0
2019-09-04 10:45:00,91.97,91.97,91.94,91.97,414.0,76.9109,76.9109,76.8858,76.9109,414.0
2019-09-04 10:50:00,91.99,92.14,91.99,92.11,935.0,76.9276,77.053,76.9276,77.0279,935.0
2019-09-04 10:55:00,92.08,92.11,92.08,92.11,200.0,77.0028,77.0279,77.0028,77.0279,200.0
2019-09-04 11:00:00,92.11,92.11,92.04,92.11,697.0,77.0279,77.0279,76.9694,77.0279,697.0
2019-09-04 11:05:00,92.15,92.15,91.98,92.01,600.0,77.0614,77.0614,76.9192,76.9443,600.0
2019-09-04 11:10:00,91.99,91.99,91.99,91.99,100.0,76.9276,76.9276,76.9276,76.9276,100.0
2019-09-04 11:15:00,91.84,91.91,91.84,91.89,500.0,76.8021,76.8607,76.8021,76.844,500.0
2019-09-04 11:20:00,91.99,92.0,91.99,92.0,300.0,76.9276,76.9359,76.9276,76.9359,300.0
2019-09-04 11:25:00,91.94,91.95,91.89,91.94,831.0,76.8858,76.8941,76.844,76.8858,831.0
2019-09-04 11:30:00,91.98,91.99,91.88,91.88,500.0,76.9192,76.9276,76.8356,76.8356,500.0
2019-09-04 11:35:00,91.9,92.02,91.9,92.02,605.0,76.8523,76.9527,76.8523,76.9527,605.0
2019-09-04 11:40:00,92.09,92.11,92.09,92.11,300.0,77.0112,77.0279,77.0112,77.0279,300.0
2019-09-04 11:45:00,92.06,92.12,92.06,92.12,300.0,76.9861,77.0363,76.9861,77.0363,300.0
2019-09-04 11:50:00,92.17,92.32,92.17,92.28,900.0,77.0781,77.2035,77.0781,77.1701,900.0
2019-09-04 11:55:00,92.25,92.25,92.24,92.24,300.0,77.145,77.145,77.1366,77.1366,300.0
2019-09-04 12:00:00,92.23,92.23,92.21,92.21,300.0,77.1283,77.1283,77.1116,77.1116,300.0
2019-09-04 12:05:00,92.21,92.21,92.21,92.21,0.0,77.1116,77.1116,77.1116,77.1116,0.0
2019-09-04 12:10:00,92.24,92.24,92.2,92.2,224.0,77.1366,77.1366,77.1032,77.1032,224.0
2019-09-04 12:15:00,92.23,92.24,92.21,92.22,500.0,77.1283,77.1366,77.1116,77.1199,500.0
2019-09-04 12:20:00,92.2,92.21,92.16,92.17,500.0,77.1032,77.1116,77.0697,77.0781,500.0
2019-09-04 12:25:00,92.16,92.16,92.15,92.15,801.0,77.0697,77.0697,77.0614,77.0614,801.0
2019-09-04 12:30:00,92.08,92.08,92.05,92.05,200.0,77.0028,77.0028,76.9778,76.9778,200.0
2019-09-04 12:35:00,92.01,92.1,92.01,92.1,300.0,76.9443,77.0196,76.9443,77.0196,300.0
2019-09-04 12:40:00,92.14,92.14,92.13,92.13,200.0,77.053,77.053,77.0447,77.0447,200.0
2019-09-04 12:45:00,92.16,92.16,92.14,92.15,400.0,77.0697,77.0697,77.053,77.0614,400.0
2019-09-04 12:50:00,92.1,92.12,92.1,92.12,200.0,77.0196,77.0363,77.0196,77.0363,200.0
2019-09-04 12:55:00,92.12,92.12,92.12,92.12,0.0,77.0363,77.0363,77.0363,77.0363,0.0
2019-09-04 13:00:00,92.16,92.16,92.04,92.04,400.0,77.0697,77.0697,76.9694,76.9694,400.0
2019-09-04 13:05:00,92.09,92.09,92.09,92.09,100.0,77.0112,77.0112,77.0112,77.0112,100.0
2019-09-04 13:10:00,92.09,92.09,92.09,92.09,0.0,77.0112,77.0112,77.0112,77.0112,0.0
2019-09-04 13:15:00,92.09,92.09,92.08,92.09,300.0,77.0112,77.0112,77.0028,77.0112,300.0
2019-09-04 13:20:00,92.07,92.1,92.07,92.08,400.0,76.9945,77.0196,76.9945,77.0028,400.0
2019-09-04 13:25:00,92.08,92.08,92.08,92.08,0.0,77.0028,77.0028,77.0028,77.0028,0.0
2019-09-04 13:30:00,91.96,91.96,91.96,91.96,100.0,76.9025,76.9025,76.9025,76.9025,100.0
2019-09-04 13:35:00,91.96,91.96,91.96,91.96,0.0,76.9025,76.9025,76.9025,76.9025,0.0
2019-09-04 13:40:00,91.96,91.96,91.96,91.96,100.0,76.9025,76.9025,76.9025,76.9025,100.0
2019-09-04 13:45:00,91.96,91.96,91.95,91.95,200.0,76.9025,76.9025,76.8941,76.8941,200.0
2019-09-04 13:50:00,91.96,92.0,91.96,92.0,300.0,76.9025,76.9359,76.9025,76.9359,300.0
2019-09-04 13:55:00,92.02,92.05,92.02,92.05,400.0,76.9527,76.9778,76.9527,76.9778,400.0
2019-09-04 14:00:00,92.1,92.12,92.1,92.12,300.0,77.0196,77.0363,77.0196,77.0363,300.0
2019-09-04 14:05:00,92.08,92.08,92.08,92.08,100.0,77.0028,77.0028,77.0028,77.0028,100.0
2019-09-04 14:10:00,92.12,92.12,92.11,92.11,200.0,77.0363,77.0363,77.0279,77.0279,200.0
2019-09-04 14:15:00,92.2,92.2,92.19,92.19,300.0,77.1032,77.1032,77.0948,77.0948,300.0
2019-09-04 14:20:00,92.16,92.27,92.16,92.27,200.0,77.0697,77.1617,77.0697,77.1617,200.0
2019-09-04 14:25:00,92.37,92.37,92.37,92.37,100.0,77.2454,77.2454,77.2454,77.2454,100.0
2019-09-04 14:30:00,92.37,92.37,92.37,92.37,0.0,77.2454,77.2454,77.2454,77.2454,0.0
2019-09-04 14:35:00,92.32,92.32,92.31,92.31,200.0,77.2035,77.2035,77.1952,77.1952,200.0
2019-09-04 14:40:00,92.33,92.33,92.29,92.29,300.0,77.2119,77.2119,77.1785,77.1785,300.0
2019-09-04 14:45:00,92.29,92.29,92.29,92.29,0.0,77.1785,77.1785,77.1785,77.1785,0.0
2019-09-04 14:50:00,92.29,92.29,92.29,92.29,0.0,77.1785,77.1785,77.1785,77.1785,0.0
2019-09-04 14:55:00,92.29,92.29,92.29,92.29,0.0,77.1785,77.1785,77.1785,77.1785,0.0
2019-09-04 15:00:00,92.33,92.4,92.32,92.4,400.0,77.2119,77.2704,77.2035,77.2704,400.0
2019-09-04 15:05:00,92.36,92.37,92.34,92.34,300.0,77.237,77.2454,77.2203,77.2203,300.0
2019-09-04 15:10:00,92.31,92.31,92.31,92.31,200.0,77.1952,77.1952,77.1952,77.1952,200.0
2019-09-04 15:15:00,92.31,92.31,92.31,92.31,0.0,77.1952,77.1952,77.1952,77.1952,0.0
2019-09-04 15:20:00,92.16,92.2,92.16,92.2,200.0,77.0697,77.1032,77.0697,77.1032,200.0
2019-09-04 15:25:00,92.21,92.22,92.18,92.22,714.0,77.1116,77.1199,77.0865,77.1199,714.0
2019-09-04 15:30:00,92.32,92.41,92.32,92.39,800.0,77.2035,77.2788,77.2035,77.2621,800.0
2019-09-04 15:35:00,92.3,92.4,92.3,92.33,1960.0,77.1868,77.2704,77.1868,77.2119,1960.0
2019-09-04 15:40:00,92.33,92.34,92.26,92.26,1488.0,77.2119,77.2203,77.1534,77.1534,1488.0
2019-09-04 15:45:00,92.26,92.44,92.26,92.42,2131.0,77.1534,77.3039,77.1534,77.2872,2131.0
2019-09-04 15:50:00,92.41,92.41,92.29,92.34,3300.0,77.2788,77.2788,77.1785,77.2203,3300.0
2019-09-04 15:55:00,92.33,92.49,92.28,92.49,6900.0,77.2119,77.3457,77.1701,77.3457,6900.0
2019-09-05 09:30:00,91.69,91.69,90.5,90.72,1700.0,76.6767,76.6767,75.6816,75.8655,1700.0
2019-09-05 09:35:00,90.79,90.79,90.27,90.27,480.0,75.9241,75.9241,75.4892,75.4892,480.0
2019-09-05 09:40:00,90.25,90.25,90.05,90.05,590.0,75.4725,75.4725,75.3052,75.3052,590.0
2019-09-05 09:45:00,89.91,89.91,89.89,89.89,500.0,75.1882,75.1882,75.1714,75.1714,500.0
2019-09-05 09:50:00,90.09,90.29,90.09,90.29,700.0,75.3387,75.5059,75.3387,75.5059,700.0
2019-09-05 09:55:00,90.44,90.74,90.44,90.71,525.0,75.6314,75.8823,75.6314,75.8572,525.0
2019-09-05 10:00:00,90.85,90.85,90.55,90.58,800.0,75.9742,75.9742,75.7234,75.7485,800.0
2019-09-05 10:05:00,90.56,90.56,90.48,90.48,600.0,75.7317,75.7317,75.6648,75.6648,600.0
2019-09-05 10:10:00,90.75,90.75,90.65,90.67,1800.0,75.8906,75.8906,75.807,75.8237,1800.0
2019-09-05 10:15:00,90.6,90.6,90.49,90.55,500.0,75.7652,75.7652,75.6732,75.7234,500.0
2019-09-05 10:20:00,90.61,90.63,90.59,90.62,500.0,75.7735,75.7903,75.7568,75.7819,500.0
2019-09-05 10:25:00,90.79,90.79,90.47,90.47,500.0,75.9241,75.9241,75.6565,75.6565,500.0
2019-09-05 10:30:00,90.53,90.55,90.45,90.45,400.0,75.7066,75.7234,75.6397,75.6397,400.0
2019-09-05 10:35:00,90.65,90.73,90.65,90.73,900.0,75.807,75.8739,75.807,75.8739,900.0
2019-09-05 10:40:00,90.75,91.06,90.75,90.94,2128.0,75.8906,76.1499,75.8906,76.0495,2128.0
2019-09-05 10:45:00,90.95,90.95,90.9,90.9,501.0,76.0579,76.0579,76.0161,76.0161,501.0
2019-09-05 10:50:00,90.92,90.92,90.84,90.84,400.0,76.0328,76.0328,75.9659,75.9659,400.0
2019-09-05 10:55:00,90.85,90.85,90.75,90.83,1200.0,75.9742,75.9742,75.8906,75.9575,1200.0
2019-09-05 11:00:00,90.8,90.81,90.74,90.79,1800.0,75.9324,75.9408,75.8823,75.9241,1800.0
2019-09-05 11:05:00,90.78,90.92,90.78,90.82,1200.0,75.9157,76.0328,75.9157,75.9492,1200.0
2019-09-05 11:10:00,90.84,90.89,90.84,90.87,400.0,75.9659,76.0077,75.9659,75.991,400.0
2019-09-05 11:15:00,90.93,90.93,90.84,90.84,1100.0,76.0411,76.0411,75.9659,75.9659,1100.0
2019-09-05 11:20:00,90.66,90.75,90.65,90.75,400.0,75.8154,75.8906,75.807,75.8906,400.0
2019-09-05 11:25:00,90.81,90.85,90.77,90.85,2200.0,75.9408,75.9742,75.9073,75.9742,2200.0
2019-09-05 11:30:00,90.86,91.01,90.86,91.01,800.0,75.9826,76.108,75.9826,76.108,800.0
2019-09-05 11:35:00,91.02,91.02,90.99,91.01,400.0,76.1164,76.1164,76.0913,76.108,400.0
2019-09-05 11:40:00,90.96,90.96,90.93,90.93,200.0,76.0662,76.0662,76.0411,76.0411,200.0
2019-09-05 11:45:00,90.83,90.86,90.83,90.86,400.0,75.9575,75.9826,75.9575,75.9826,400.0
2019-09-05 11:50:00,90.79,90.79,90.77,90.77,200.0,75.9241,75.9241,75.9073,75.9073,200.0
2019-09-05 11:55:00,90.79,90.85,90.79,90.84,600.0,75.9241,75.9742,75.9241,75.9659,600.0
2019-09-05 12:00:00,90.78,90.79,90.72,90.72,800.0,75.9157,75.9241,75.8655,75.8655,800.0
2019-09-05 12:05:00,90.7,90.71,90.66,90.66,300.0,75.8488,75.8572,75.8154,75.8154,300.0
2019-09-05 12:10:00,90.67,90.72,90.67,90.71,400.0,75.8237,75.8655,75.8237,75.8572,400.0
2019-09-05 12:15:00,90.7,90.71,90.7,90.71,400.0,75.8488,75.8572,75.8488,75.8572,400.0
2019-09-05 12:20:00,90.8,90.83,90.77,90.83,800.0,75.9324,75.9575,75.9073,75.9575,800.0
2019-09-05 12:25:00,90.82,90.82,90.81,90.82,500.0,75.9492,75.9492,75.9408,75.9492,500.0
2019-09-05 12:30:00,90.85,90.85,90.85,90.85,100.0,75.9742,75.9742,75.9742,75.9742,100.0
2019-09-05 12:35:00,91.0,91.0,91.0,91.0,100.0,76.0997,76.0997,76.0997,76.0997,100.0
2019-09-05 12:40:00,90.91,90.91,90.9,90.9,300.0,76.0244,76.0244,76.0161,76.0161,300.0
2019-09-05 12:45:00,90.92,90.92,90.85,90.85,200.0,76.0328,76.0328,75.9742,75.9742,200.0
2019-09-05 12:50:00,90.8,90.8,90.77,90.78,600.0,75.9324,75.9324,75.9073,75.9157,600.0
2019-09-05 12:55:00,90.77,90.77,90.7,90.7,200.0,75.9073,75.9073,75.8488,75.8488,200.0
2019-09-05 13:00:00,90.69,90.71,90.68,90.68,477.0,75.8404,75.8572,75.8321,75.8321,477.0
2019-09-05 13:05:00,90.73,90.79,90.73,90.79,500.0,75.8739,75.9241,75.8739,75.9241,500.0
2019-09-05 13:10:00,90.74,90.75,90.7,90.74,700.0,75.8823,75.8906,75.8488,75.8823,700.0
2019-09-05 13:15:00,90.74,90.78,90.74,90.78,400.0,75.8823,75.9157,75.8823,75.9157,400.0
2019-09-05 13:20:00,90.79,90.82,90.79,90.82,200.0,75.9241,75.9492,75.9241,75.9492,200.0
2019-09-05 13:25:00,90.82,90.82,90.82,90.82,0.0,75.9492,75.9492,75.9492,75.9492,0.0
2019-09-05 13:30:00,90.79,90.8,90.77,90.77,300.0,75.9241,75.9324,75.9073,75.9073,300.0
2019-09-05 13:35:00,90.82,90.82,90.82,90.82,100.0,75.9492,75.9492,75.9492,75.9492,100.0
2019-09-05 13:40:00,90.8,90.8,90.79,90.79,200.0,75.9324,75.9324,75.9241,75.9241,200.0
2019-09-05 13:45:00,90.8,90.85,90.8,90.83,1200.0,75.9324,75.9742,75.9324,75.9575,1200.0
2019-09-05 13:50:00,90.95,90.95,90.89,90.89,500.0,76.0579,76.0579,76.0077,76.0077,500.0
2019-09-05 13:55:00,90.93,90.93,90.88,90.89,300.0,76.0411,76.0411,75.9993,76.0077,300.0
2019-09-05 14:00:00,90.93,91.05,90.93,91.02,500.0,76.0411,76.1415,76.0411,76.1164,500.0
2019-09-05 14:05:00,90.96,91.03,90.96,91.03,2500.0,76.0662,76.1248,76.0662,76.1248,2500.0
2019-09-05 14:10:00,90.96,90.99,90.96,90.98,300.0,76.0662,76.0913,76.0662,76.083,300.0
2019-09-05 14:15:00,91.0,91.05,91.0,91.03,800.0,76.0997,76.1415,76.0997,76.1248,800.0
2019-09-05 14:20:00,91.06,91.11,90.99,90.99,500.0,76.1499,76.1917,76.0913,76.0913,500.0
2019-09-05 14:25:00,91.0,91.03,91.0,91.02,500.0,76.0997,76.1248,76.0997,76.1164,500.0
2019-09-05 14:30:00,91.01,91.04,91.01,91.03,800.0,76.108,76.1331,76.108,76.1248,800.0
2019-09-05 14:35:00,91.05,91.19,91.05,91.19,800.0,76.1415,76.2586,76.1415,76.2586,800.0
2019-09-05 14:40:00,91.17,91.17,91.15,91.17,900.0,76.2418,76.2418,76.2251,76.2418,900.0
2019-09-05 14:45:00,91.22,91.25,91.21,91.21,1400.0,76.2837,76.3087,76.2753,76.2753,1400.0
2019-09-05 14:50:00,91.2,91.2,91.13,91.13,1000.0,76.2669,76.2669,76.2084,76.2084,1000.0
2019-09-05 14:55:00,91.14,91.21,91.14,91.2,716.0,76.2168,76.2753,76.2168,76.2669,716.0
2019-09-05 15:00:00,91.24,91.27,91.23,91.24,400.0,76.3004,76.3255,76.292,76.3004,400.0
2019-09-05 15:05:00,91.22,91.33,91.22,91.29,3523.0,76.2837,76.3756,76.2837,76.3422,3523.0
2019-09-05 15:10:00,91.31,91.35,91.31,91.31,900.0,76.3589,76.3924,76.3589,76.3589,900.0
2019-09-05 15:15:00,91.32,91.33,91.17,91.17,1000.0,76.3673,76.3756,76.2418,76.2418,1000.0
2019-09-05 15:20:00,91.19,91.19,91.13,91.17,1252.0,76.2586,76.2586,76.2084,76.2418,1252.0
2019-09-05 15:25:00,91.18,91.22,91.18,91.2,600.0,76.2502,76.2837,76.2502,76.2669,600.0
2019-09-05 15:30:00,91.21,91.24,91.07,91.1,2252.0,76.2753,76.3004,76.1582,76.1833,2252.0
2019-09-05 15:35:00,91.1,91.15,91.07,91.15,1200.0,76.1833,76.2251,76.1582,76.2251,1200.0
2019-09-05 15:40:00,91.14,91.17,91.11,91.17,1194.0,76.2168,76.2418,76.1917,76.2418,1194.0
2019-09-05 15:45:00,91.18,91.21,91.17,91.18,2250.0,76.2502,76.2753,76.2418,76.2502,2250.0
2019-09-05 15:50:00,91.17,91.23,91.16,91.17,4958.0,76.2418,76.292,76.2335,76.2418,4958.0
2019-09-05 15:55:00,91.19,91.19,91.04,91.1,10430.0,76.2586,76.2586,76.1331,76.1833,10430.0
2019-09-06 09:30:00,91.34,91.77,91.24,91.7,1300.0,76.384,76.7436,76.3004,76.6851,1300.0
2019-09-06 09:35:00,91.76,92.0,91.76,91.88,2498.0,76.7352,76.9359,76.7352,76.8356,2498.0
2019-09-06 09:40:00,91.91,92.0,91.91,92.0,1100.0,76.8607,76.9359,76.8607,76.9359,1100.0
2019-09-06 09:45:00,92.06,92.06,91.47,91.53,1953.0,76.9861,76.9861,76.4927,76.5429,1953.0
2019-09-06 09:50:00,91.6,91.69,91.58,91.68,1300.0,76.6014,76.6767,76.5847,76.6683,1300.0
2019-09-06 09:55:00,91.77,91.86,91.76,91.82,1048.0,76.7436,76.8189,76.7352,76.7854,1048.0
2019-09-06 10:00:00,91.86,91.9,91.84,91.84,500.0,76.8189,76.8523,76.8021,76.8021,500.0
2019-09-06 10:05:00,91.78,91.78,91.54,91.66,600.0,76.752,76.752,76.5513,76.6516,600.0
2019-09-06 10:10:00,91.67,91.74,91.67,91.71,600.0,76.66,76.7185,76.66,76.6934,600.0
2019-09-06 10:15:00,91.7,91.7,91.59,91.59,600.0,76.6851,76.6851,76.5931,76.5931,600.0
2019-09-06 10:20:00,91.58,91.61,91.49,91.61,1495.0,76.5847,76.6098,76.5094,76.6098,1495.0
2019-09-06 10:25:00,91.59,91.65,91.52,91.65,1900.0,76.5931,76.6433,76.5345,76.6433,1900.0
2019-09-06 10:30:00,91.67,91.75,91.66,91.75,500.0,76.66,76.7269,76.6516,76.7269,500.0
2019-09-06 10:35:00,91.79,91.86,91.69,91.86,1200.0,76.7603,76.8189,76.6767,76.8189,1200.0
2019-09-06 10:40:00,91.94,91.95,91.86,91.88,1100.0,76.8858,76.8941,76.8189,76.8356,1100.0
2019-09-06 10:45:00,91.87,91.87,91.7,91.7,800.0,76.8272,76.8272,76.6851,76.6851,800.0
2019-09-06 10:50:00,91.61,91.73,91.6,91.73,900.0,76.6098,76.7102,76.6014,76.7102,900.0
2019-09-06 10:55:00,91.69,91.74,91.66,91.7,1605.0,76.6767,76.7185,76.6516,76.6851,1605.0
2019-09-06 11:00:00,91.73,91.73,91.65,91.65,1070.0,76.7102,76.7102,76.6433,76.6433,1070.0
2019-09-06 11:05:00,91.64,91.64,91.62,91.63,700.0,76.6349,76.6349,76.6182,76.6265,700.0
2019-09-06 11:10:00,91.65,91.65,91.6,91.62,903.0,76.6433,76.6433,76.6014,76.6182,903.0
2019-09-06 11:15:00,91.46,91.48,91.43,91.48,700.0,76.4844,76.5011,76.4593,76.5011,700.0
2019-09-06 11:20:00,91.41,91.63,91.41,91.6,1278.0,76.4425,76.6265,76.4425,76.6014,1278.0
2019-09-06 11:25:00,91.6,91.61,91.52,91.52,1400.0,76.6014,76.6098,76.5345,76.5345,1400.0
2019-09-06 11:30:00,91.53,91.57,91.46,91.57,869.0,76.5429,76.5764,76.4844,76.5764,869.0
2019-09-06 11:35:00,91.59,91.59,91.56,91.56,900.0,76.5931,76.5931,76.568,76.568,900.0
2019-09-06 11:40:00,91.55,91.59,91.51,91.59,800.0,76.5596,76.5931,76.5262,76.5931,800.0
2019-09-06 11:45:00,91.67,91.75,91.67,91.72,700.0,76.66,76.7269,76.66,76.7018,700.0
2019-09-06 11:50:00,91.66,91.69,91.66,91.69,200.0,76.6516,76.6767,76.6516,76.6767,200.0
2019-09-06 11:55:00,91.59,91.59,91.59,91.59,200.0,76.5931,76.5931,76.5931,76.5931,200.0
2019-09-06 12:00:00,91.59,91.67,91.59,91.62,700.0,76.5931,76.66,76.5931,76.6182,700.0
2019-09-06 12:05:00,91.5,91.55,91.5,91.55,300.0,76.5178,76.5596,76.5178,76.5596,300.0
2019-09-06 12:10:00,91.49,91.52,91.49,91.52,600.0,76.5094,76.5345,76.5094,76.5345,600.0
2019-09-06 12:15:00,91.47,91.47,91.46,91.47,500.0,76.4927,76.4927,76.4844,76.4927,500.0
2019-09-06 12:20:00,91.48,91.53,91.48,91.52,500.0,76.5011,76.5429,76.5011,76.5345,500.0
2019-09-06 12:25:00,91.49,91.5,91.49,91.5,400.0,76.5094,76.5178,76.5094,76.5178,400.0
2019-09-06 12:30:00,91.51,91.51,91.46,91.46,1589.0,76.5262,76.5262,76.4844,76.4844,1589.0
2019-09-06 12:35:00,91.44,91.44,91.41,91.41,500.0,76.4676,76.4676,76.4425,76.4425,500.0
2019-09-06 12:40:00,91.42,91.42,91.35,91.35,400.0,76.4509,76.4509,76.3924,76.3924,400.0
2019-09-06 12:45:00,91.34,91.34,91.23,91.23,700.0,76.384,76.384,76.292,76.292,700.0
2019-09-06 12:50:00,91.24,91.27,91.24,91.27,557.0,76.3004,76.3255,76.3004,76.3255,557.0
2019-09-06 12:55:00,91.3,91.37,91.3,91.37,706.0,76.3506,76.4091,76.3506,76.4091,706.0
2019-09-06 13:00:00,91.31,91.31,91.26,91.3,1000.0,76.3589,76.3589,76.3171,76.3506,1000.0
2019-09-06 13:05:00,91.27,91.27,91.26,91.27,400.0,76.3255,76.3255,76.3171,76.3255,400.0
2019-09-06 13:10:00,91.29,91.38,91.29,91.38,700.0,76.3422,76.4175,76.3422,76.4175,700.0
2019-09-06 13:15:00,91.43,91.44,91.43,91.44,900.0,76.4593,76.4676,76.4593,76.4676,900.0
2019-09-06 13:20:00,91.44,91.44,91.38,91.42,2541.0,76.4676,76.4676,76.4175,76.4509,2541.0
2019-09-06 13:25:00,91.4,91.43,91.4,91.41,1605.0,76.4342,76.4593,76.4342,76.4425,1605.0
2019-09-06 13:30:00,91.44,91.47,91.44,91.46,400.0,76.4676,76.4927,76.4676,76.4844,400.0
2019-09-06 13:35:00,91.47,91.47,91.44,91.44,1400.0,76.4927,76.4927,76.4676,76.4676,1400.0
2019-09-06 13:40:00,91.44,91.47,91.44,91.47,900.0,76.4676,76.4927,76.4676,76.4927,900.0
2019-09-06 13:45:00,91.43,91.47,91.43,91.47,1200.0,76.4593,76.4927,76.4593,76.4927,1200.0
2019-09-06 13:50:00,91.47,91.49,91.46,91.49,2294.0,76.4927,76.5094,76.4844,76.5094,2294.0
2019-09-06 13:55:00,91.5,91.56,91.5,91.51,1140.0,76.5178,76.568,76.5178,76.5262,1140.0
2019-09-06 14:00:00,91.44,91.44,91.41,91.43,900.0,76.4676,76.4676,76.4425,76.4593,900.0
2019-09-06 14:05:00,91.42,91.46,91.39,91.46,1000.0,76.4509,76.4844,76.4258,76.4844,1000.0
2019-09-06 14:10:00,91.43,91.45,91.43,91.45,1000.0,76.4593,76.476,76.4593,76.476,1000.0
2019-09-06 14:15:00,91.46,91.46,91.45,91.46,1100.0,76.4844,76.4844,76.476,76.4844,1100.0
2019-09-06 14:20:00,91.44,91.45,91.44,91.44,400.0,76.4676,76.476,76.4676,76.4676,400.0
2019-09-06 14:25:00,91.43,91.43,91.4,91.42,1865.0,76.4593,76.4593,76.4342,76.4509,1865.0
2019-09-06 14:30:00,91.38,91.4,91.38,91.4,600.0,76.4175,76.4342,76.4175,76.4342,600.0
2019-09-06 14:35:00,91.35,91.38,91.35,91.36,1000.0,76.3924,76.4175,76.3924,76.4007,1000.0
2019-09-06 14:40:00,91.31,91.33,91.31,91.33,800.0,76.3589,76.3756,76.3589,76.3756,800.0
2019-09-06 14:45:00,91.32,91.32,91.23,91.26,2307.0,76.3673,76.3673,76.292,76.3171,2307.0
2019-09-06 14:50:00,91.27,91.31,91.27,91.28,1700.0,76.3255,76.3589,76.3255,76.3338,1700.0
2019-09-06 14:55:00,91.3,91.35,91.28,91.35,2000.0,76.3506,76.3924,76.3338,76.3924,2000.0
2019-09-06 15:00:00,91.34,91.36,91.31,91.34,2000.0,76.384,76.4007,76.3589,76.384,2000.0
2019-09-06 15:05:00,91.33,91.33,91.3,91.31,1300.0,76.3756,76.3756,76.3506,76.3589,1300.0
2019-09-06 15:10:00,91.32,91.37,91.32,91.37,1600.0,76.3673,76.4091,76.3673,76.4091,1600.0
2019-09-06 15:15:00,91.37,91.37,91.25,91.27,1394.0,76.4091,76.4091,76.3087,76.3255,1394.0
2019-09-06 15:20:00,91.23,91.31,91.22,91.3,1949.0,76.292,76.3589,76.2837,76.3506,1949.0
2019-09-06 15:25:00,91.32,91.33,91.26,91.28,1300.0,76.3673,76.3756,76.3171,76.3338,1300.0
2019-09-06 15:30:00,91.3,91.32,91.25,91.26,1625.0,76.3506,76.3673,76.3087,76.3171,1625.0
2019-09-06 15:35:00,91.3,91.37,91.3,91.37,1300.0,76.3506,76.4091,76.3506,76.4091,1300.0
2019-09-06 15:40:00,91.35,91.37,91.34,91.35,2600.0,76.3924,76.4091,76.384,76.3924,2600.0
2019-09-06 15:45:00,91.36,91.36,91.2,91.24,3400.0,76.4007,76.4007,76.2669,76.3004,3400.0
2019-09-06 15:50:00,91.24,91.33,91.22,91.33,4100.0,76.3004,76.3756,76.2837,76.3756,4100.0
2019-09-06 15:55:00,91.35,91.39,91.24,91.39,4815.0,76.3924,76.4258,76.3004,76.4258,4815.0
2019-09-09 09:30:00,90.75,90.75,90.49,90.54,500.0,75.8906,75.8906,75.6732,75.715,500.0
2019-09-09 09:35:00,90.74,90.74,90.66,90.66,400.0,75.8823,75.8823,75.8154,75.8154,400.0
2019-09-09 09:40:00,90.59,90.6,90.52,90.6,300.0,75.7568,75.7652,75.6983,75.7652,300.0
2019-09-09 09:45:00,90.55,90.55,90.4,90.41,700.0,75.7234,75.7234,75.5979,75.6063,700.0
2019-09-09 09:50:00,90.35,90.59,90.35,90.59,700.0,75.5561,75.7568,75.5561,75.7568,700.0
2019-09-09 09:55:00,90.49,90.49,90.26,90.29,1000.0,75.6732,75.6732,75.4808,75.5059,1000.0
2019-09-09 10:00:00,90.42,90.42,90.33,90.33,1000.0,75.6147,75.6147,75.5394,75.5394,1000.0
2019-09-09 10:05:00,90.28,90.37,90.27,90.27,500.0,75.4976,75.5728,75.4892,75.4892,500.0
2019-09-09 10:10:00,90.29,90.29,90.24,90.24,200.0,75.5059,75.5059,75.4641,75.4641,200.0
2019-09-09 10:15:00,90.08,90.15,90.08,90.13,300.0,75.3303,75.3889,75.3303,75.3721,300.0
2019-09-09 10:20:00,90.08,90.08,90.05,90.05,400.0,75.3303,75.3303,75.3052,75.3052,400.0
2019-09-09 10:25:00,89.92,89.96,89.83,89.83,1000.0,75.1965,75.23,75.1213,75.1213,1000.0
2019-09-09 10:30:00,89.87,89.87,89.79,89.79,200.0,75.1547,75.1547,75.0878,75.0878,200.0
2019-09-09 10:35:00,89.77,89.77,89.69,89.69,800.0,75.0711,75.0711,75.0042,75.0042,800.0
2019-09-09 10:40:00,89.72,89.73,89.7,89.73,600.0,75.0293,75.0376,75.0125,75.0376,600.0
2019-09-09 10:45:00,89.73,89.89,89.73,89.89,300.0,75.0376,75.1714,75.0376,75.1714,300.0
2019-09-09 10:50:00,89.82,89.85,89.79,89.85,300.0,75.1129,75.138,75.0878,75.138,300.0
2019-09-09 10:55:00,89.81,89.86,89.7,89.7,700.0,75.1045,75.1463,75.0125,75.0125,700.0
2019-09-09 11:00:00,89.94,89.94,89.94,89.94,100.0,75.2132,75.2132,75.2132,75.2132,100.0
2019-09-09 11:05:00,89.87,89.94,89.87,89.94,400.0,75.1547,75.2132,75.1547,75.2132,400.0
2019-09-09 11:10:00,89.97,89.97,89.81,89.85,300.0,75.2383,75.2383,75.1045,75.138,300.0
2019-09-09 11:15:00,89.96,90.01,89.93,90.01,500.0,75.23,75.2718,75.2049,75.2718,500.0
2019-09-09 11:20:00,90.02,90.07,90.0,90.07,500.0,75.2801,75.322,75.2634,75.322,500.0
2019-09-09 11:25:00,90.0,90.03,89.94,89.96,1300.0,75.2634,75.2885,75.2132,75.23,1300.0
2019-09-09 11:30:00,90.06,90.12,90.04,90.12,700.0,75.3136,75.3638,75.2969,75.3638,700.0
2019-09-09 11:35:00,90.19,90.2,90.18,90.18,400.0,75.4223,75.4307,75.4139,75.4139,400.0
2019-09-09 11:40:00,90.16,90.16,90.12,90.12,300.0,75.3972,75.3972,75.3638,75.3638,300.0
2019-09-09 11:45:00,90.11,90.17,90.1,90.1,500.0,75.3554,75.4056,75.347,75.347,500.0
2019-09-09 11:50:00,90.11,90.19,90.1,90.17,816.0,75.3554,75.4223,75.347,75.4056,816.0
2019-09-09 11:55:00,90.14,90.14,90.05,90.05,400.0,75.3805,75.3805,75.3052,75.3052,400.0
2019-09-09 12:00:00,90.09,90.16,90.09,90.13,1000.0,75.3387,75.3972,75.3387,75.3721,1000.0
2019-09-09 12:05:00,90.12,90.14,90.1,90.13,1200.0,75.3638,75.3805,75.347,75.3721,1200.0
2019-09-09 12:10:00,90.14,90.16,90.14,90.16,300.0,75.3805,75.3972,75.3805,75.3972,300.0
2019-09-09 12:15:00,90.22,90.26,90.22,90.26,300.0,75.4474,75.4808,75.4474,75.4808,300.0
2019-09-09 12:20:00,90.26,90.26,90.26,90.26,500.0,75.4808,75.4808,75.4808,75.4808,500.0
2019-09-09 12:25:00,90.12,90.12,90.03,90.03,600.0,75.3638,75.3638,75.2885,75.2885,600.0
2019-09-09 12:30:00,90.0,90.0,89.96,90.0,300.0,75.2634,75.2634,75.23,75.2634,300.0
2019-09-09 12:35:00,89.99,90.08,89.99,90.08,300.0,75.2551,75.3303,75.2551,75.3303,300.0
2019-09-09 12:40:00,90.0,90.01,90.0,90.01,200.0,75.2634,75.2718,75.2634,75.2718,200.0
2019-09-09 12:45:00,90.08,90.08,90.02,90.02,500.0,75.3303,75.3303,75.2801,75.2801,500.0
2019-09-09 12:50:00,89.99,89.99,89.98,89.98,200.0,75.2551,75.2551,75.2467,75.2467,200.0
2019-09-09 12:55:00,90.0,90.03,90.0,90.03,300.0,75.2634,75.2885,75.2634,75.2885,300.0
2019-09-09 13:00:00,89.95,89.95,89.91,89.91,500.0,75.2216,75.2216,75.1882,75.1882,500.0
2019-09-09 13:05:00,89.87,89.87,89.78,89.78,240.0,75.1547,75.1547,75.0794,75.0794,240.0
2019-09-09 13:10:00,89.77,89.78,89.77,89.78,200.0,75.0711,75.0794,75.0711,75.0794,200.0
2019-09-09 13:15:00,89.85,89.88,89.83,89.88,600.0,75.138,75.1631,75.1213,75.1631,600.0
2019-09-09 13:20:00,89.81,89.82,89.81,89.82,200.0,75.1045,75.1129,75.1045,75.1129,200.0
2019-09-09 13:25:00,89.87,89.89,89.86,89.86,800.0,75.1547,75.1714,75.1463,75.1463,800.0
2019-09-09 13:30:00,89.85,89.86,89.85,89.86,300.0,75.138,75.1463,75.138,75.1463,300.0
2019-09-09 13:35:00,89.86,89.95,89.83,89.95,800.0,75.1463,75.2216,75.1213,75.2216,800.0
2019-09-09 13:40:00,89.95,89.95,89.82,89.82,1100.0,75.2216,75.2216,75.1129,75.1129,1100.0
2019-09-09 13:45:00,89.82,89.88,89.82,89.88,700.0,75.1129,75.1631,75.1129,75.1631,700.0
2019-09-09 13:50:00,89.85,89.91,89.85,89.91,732.0,75.138,75.1882,75.138,75.1882,732.0
2019-09-09 13:55:00,89.88,89.89,89.85,89.89,800.0,75.1631,75.1714,75.138,75.1714,800.0
2019-09-09 14:00:00,89.87,89.91,89.86,89.91,700.0,75.1547,75.1882,75.1463,75.1882,700.0
2019-09-09 14:05:00,89.92,89.94,89.91,89.91,800.0,75.1965,75.2132,75.1882,75.1882,800.0
2019-09-09 14:10:00,89.89,89.89,89.73,89.73,1000.0,75.1714,75.1714,75.0376,75.0376,1000.0
2019-09-09 14:15:00,89.72,89.72,89.68,89.68,526.0,75.0293,75.0293,74.9958,74.9958,526.0
2019-09-09 14:20:00,89.72,89.74,89.7,89.71,600.0,75.0293,75.046,75.0125,75.0209,600.0
2019-09-09 14:25:00,89.72,89.76,89.72,89.76,300.0,75.0293,75.0627,75.0293,75.0627,300.0
2019-09-09 14:30:00,89.79,89.84,89.78,89.84,1000.0,75.0878,75.1296,75.0794,75.1296,1000.0
2019-09-09 14:35:00,89.89,89.89,89.83,89.86,500.0,75.1714,75.1714,75.1213,75.1463,500.0
2019-09-09 14:40:00,89.97,90.01,89.97,90.01,300.0,75.2383,75.2718,75.2383,75.2718,300.0
2019-09-09 14:45:00,90.08,90.22,90.08,90.22,1100.0,75.3303,75.4474,75.3303,75.4474,1100.0
2019-09-09 14:50:00,90.21,90.24,90.17,90.24,1000.0,75.439,75.4641,75.4056,75.4641,1000.0
2019-09-09 14:55:00,90.24,90.24,90.2,90.2,1648.0,75.4641,75.4641,75.4307,75.4307,1648.0
2019-09-09 15:00:00,90.13,90.25,90.13,90.25,700.0,75.3721,75.4725,75.3721,75.4725,700.0
2019-09-09 15:05:00,90.17,90.21,90.15,90.15,900.0,75.4056,75.439,75.3889,75.3889,900.0
2019-09-09 15:10:00,90.21,90.21,90.15,90.19,800.0,75.439,75.439,75.3889,75.4223,800.0
2019-09-09 15:15:00,90.28,90.28,90.19,90.2,900.0,75.4976,75.4976,75.4223,75.4307,900.0
2019-09-09 15:20:00,90.23,90.26,90.15,90.15,1300.0,75.4558,75.4808,75.3889,75.3889,1300.0
2019-09-09 15:25:00,90.17,90.24,90.13,90.15,1054.0,75.4056,75.4641,75.3721,75.3889,1054.0
2019-09-09 15:30:00,90.16,90.21,90.11,90.21,1800.0,75.3972,75.439,75.3554,75.439,1800.0
2019-09-09 15:35:00,90.14,90.19,90.12,90.15,1300.0,75.3805,75.4223,75.3638,75.3889,1300.0
2019-09-09 15:40:00,90.14,90.17,90.13,90.17,2400.0,75.3805,75.4056,75.3721,75.4056,2400.0
2019-09-09 15:45:00,90.14,90.15,90.05,90.14,2500.0,75.3805,75.3889,75.3052,75.3805,2500.0
2019-09-09 15:50:00,90.13,90.13,90.04,90.07,3394.0,75.3721,75.3721,75.2969,75.322,3394.0
2019-09-09 15:55:00,90.08,90.23,90.06,90.21,2962.0,75.3303,75.4558,75.3136,75.439,2962.0
2019-09-10 09:30:00,89.41,89.41,88.44,88.99,2011.0,74.77,74.77,73.9589,74.4188,2011.0
2019-09-10 09:35:00,88.97,89.32,88.97,89.32,300.0,74.4021,74.6948,74.4021,74.6948,300.0
2019-09-10 09:40:00,89.68,89.68,89.32,89.32,900.0,74.9958,74.9958,74.6948,74.6948,900.0
2019-09-10 09:45:00,89.21,89.58,89.21,89.53,1600.0,74.6028,74.9122,74.6028,74.8704,1600.0
2019-09-10 09:50:00,89.53,89.53,89.23,89.38,1200.0,74.8704,74.8704,74.6195,74.7449,1200.0
2019-09-10 09:55:00,89.37,89.41,89.01,89.04,800.0,74.7366,74.77,74.4355,74.4606,800.0
2019-09-10 10:00:00,89.01,89.01,88.63,88.82,2100.0,74.4355,74.4355,74.1177,74.2766,2100.0
2019-09-10 10:05:00,88.73,88.73,88.59,88.59,1194.0,74.2014,74.2014,74.0843,74.0843,1194.0
2019-09-10 10:10:00,88.71,88.71,88.47,88.5,900.0,74.1846,74.1846,73.9839,74.009,900.0
2019-09-10 10:15:00,88.69,88.69,88.34,88.4,900.0,74.1679,74.1679,73.8752,73.9254,900.0
2019-09-10 10:20:00,88.45,88.45,88.25,88.25,1400.0,73.9672,73.9672,73.8,73.8,1400.0
2019-09-10 10:25:00,88.15,88.15,88.07,88.09,1400.0,73.7163,73.7163,73.6494,73.6662,1400.0
2019-09-10 10:30:00,88.14,88.14,87.92,87.97,700.0,73.708,73.708,73.524,73.5658,700.0
2019-09-10 10:35:00,87.99,88.1,87.68,87.68,2000.0,73.5825,73.6745,73.3233,73.3233,2000.0
2019-09-10 10:40:00,87.73,87.85,87.67,87.75,1800.0,73.3651,73.4655,73.3149,73.3818,1800.0
2019-09-10 10:45:00,87.76,87.8,87.7,87.71,600.0,73.3902,73.4236,73.34,73.3484,600.0
2019-09-10 10:50:00,87.83,88.02,87.82,87.98,4662.0,73.4487,73.6076,73.4404,73.5742,4662.0
2019-09-10 10:55:00,87.94,87.95,87.75,87.75,3100.0,73.5407,73.5491,73.3818,73.3818,3100.0
2019-09-10 11:00:00,87.74,87.87,87.74,87.87,300.0,73.3735,73.4822,73.3735,73.4822,300.0
2019-09-10 11:05:00,87.87,87.87,87.62,87.62,700.0,73.4822,73.4822,73.2731,73.2731,700.0
2019-09-10 11:10:00,87.78,87.87,87.63,87.68,800.0,73.4069,73.4822,73.2815,73.3233,800.0
2019-09-10 11:15:00,87.69,87.69,87.39,87.39,900.0,73.3317,73.3317,73.0808,73.0808,900.0
2019-09-10 11:20:00,87.4,87.4,87.23,87.23,1700.0,73.0891,73.0891,72.947,72.947,1700.0
2019-09-10 11:25:00,87.22,87.23,87.14,87.21,1100.0,72.9386,72.947,72.8717,72.9303,1100.0
2019-09-10 11:30:00,87.25,87.25,87.2,87.25,1300.0,72.9637,72.9637,72.9219,72.9637,1300.0
2019-09-10 11:35:00,87.24,87.37,87.22,87.22,3022.0,72.9553,73.0641,72.9386,72.9386,3022.0
2019-09-10 11:40:00,87.28,87.28,87.18,87.24,500.0,72.9888,72.9888,72.9052,72.9553,500.0
2019-09-10 11:45:00,87.18,87.23,87.09,87.23,1100.0,72.9052,72.947,72.8299,72.947,1100.0
2019-09-10 11:50:00,87.27,87.29,87.19,87.22,1400.0,72.9804,72.9972,72.9135,72.9386,1400.0
2019-09-10 11:55:00,87.21,87.21,87.0,87.04,1000.0,72.9303,72.9303,72.7546,72.7881,1000.0
2019-09-10 12:00:00,87.05,87.35,87.05,87.3,600.0,72.7965,73.0473,72.7965,73.0055,600.0
2019-09-10 12:05:00,87.44,87.44,87.29,87.29,900.0,73.1226,73.1226,72.9972,72.9972,900.0
2019-09-10 12:10:00,87.28,87.49,87.28,87.44,800.0,72.9888,73.1644,72.9888,73.1226,800.0
2019-09-10 12:15:00,87.45,87.48,87.43,87.48,300.0,73.131,73.156,73.1142,73.156,300.0
2019-09-10 12:20:00,87.49,87.54,87.49,87.54,800.0,73.1644,73.2062,73.1644,73.2062,800.0
2019-09-10 12:25:00,87.53,87.61,87.53,87.59,700.0,73.1979,73.2648,73.1979,73.248,700.0
2019-09-10 12:30:00,87.58,87.66,87.58,87.66,888.0,73.2397,73.3066,73.2397,73.3066,888.0
2019-09-10 12:35:00,87.68,87.69,87.64,87.65,800.0,73.3233,73.3317,73.2898,73.2982,800.0
2019-09-10 12:40:00,87.67,87.76,87.63,87.76,993.0,73.3149,73.3902,73.2815,73.3902,993.0
2019-09-10 12:45:00,87.79,87.8,87.76,87.8,1000.0,73.4153,73.4236,73.3902,73.4236,1000.0
2019-09-10 12:50:00,87.81,87.82,87.78,87.79,700.0,73.432,73.4404,73.4069,73.4153,700.0
2019-09-10 12:55:00,87.88,87.96,87.88,87.96,1100.0,73.4906,73.5575,73.4906,73.5575,1100.0
2019-09-10 13:00:00,88.06,88.11,87.97,87.97,800.0,73.6411,73.6829,73.5658,73.5658,800.0
2019-09-10 13:05:00,87.99,88.02,87.98,87.99,800.0,73.5825,73.6076,73.5742,73.5825,800.0
2019-09-10 13:10:00,88.0,88.13,87.99,88.13,1500.0,73.5909,73.6996,73.5825,73.6996,1500.0
2019-09-10 13:15:00,88.07,88.08,88.02,88.07,900.0,73.6494,73.6578,73.6076,73.6494,900.0
2019-09-10 13:20:00,87.99,87.99,87.88,87.88,800.0,73.5825,73.5825,73.4906,73.4906,800.0
2019-09-10 13:25:00,87.83,87.9,87.83,87.9,300.0,73.4487,73.5073,73.4487,73.5073,300.0
2019-09-10 13:30:00,87.91,87.93,87.88,87.93,1400.0,73.5156,73.5324,73.4906,73.5324,1400.0
2019-09-10 13:35:00,87.95,87.95,87.89,87.89,600.0,73.5491,73.5491,73.4989,73.4989,600.0
2019-09-10 13:40:00,87.91,87.92,87.88,87.89,1500.0,73.5156,73.524,73.4906,73.4989,1500.0
2019-09-10 13:45:00,87.88,87.88,87.8,87.86,600.0,73.4906,73.4906,73.4236,73.4738,600.0
2019-09-10 13:50:00,87.9,87.93,87.89,87.9,1083.0,73.5073,73.5324,73.4989,73.5073,1083.0
2019-09-10 13:55:00,87.89,87.95,87.89,87.91,1100.0,73.4989,73.5491,73.4989,73.5156,1100.0
2019-09-10 14:00:00,87.93,87.99,87.92,87.93,1071.0,73.5324,73.5825,73.524,73.5324,1071.0
2019-09-10 14:05:00,87.91,87.94,87.85,87.88,1758.0,73.5156,73.5407,73.4655,73.4906,1758.0
2019-09-10 14:10:00,87.76,87.77,87.76,87.77,898.0,73.3902,73.3986,73.3902,73.3986,898.0
2019-09-10 14:15:00,87.74,87.82,87.74,87.82,1600.0,73.3735,73.4404,73.3735,73.4404,1600.0
2019-09-10 14:20:00,87.7,87.71,87.67,87.67,600.0,73.34,73.3484,73.3149,73.3149,600.0
2019-09-10 14:25:00,87.66,87.72,87.66,87.66,958.0,73.3066,73.3567,73.3066,73.3066,958.0
2019-09-10 14:30:00,87.59,87.61,87.59,87.6,500.0,73.248,73.2648,73.248,73.2564,500.0
2019-09-10 14:35:00,87.63,87.68,87.61,87.61,600.0,73.2815,73.3233,73.2648,73.2648,600.0
2019-09-10 14:40:00,87.59,87.63,87.59,87.62,900.0,73.248,73.2815,73.248,73.2731,900.0
2019-09-10 14:45:00,87.6,87.62,87.58,87.58,1681.0,73.2564,73.2731,73.2397,73.2397,1681.0
2019-09-10 14:50:00,87.59,87.6,87.48,87.52,2000.0,73.248,73.2564,73.156,73.1895,2000.0
2019-09-10 14:55:00,87.52,87.54,87.5,87.5,1200.0,73.1895,73.2062,73.1728,73.1728,1200.0
2019-09-10 15:00:00,87.48,87.52,87.44,87.51,1300.0,73.156,73.1895,73.1226,73.1811,1300.0
2019-09-10 15:05:00,87.49,87.56,87.49,87.56,1600.0,73.1644,73.2229,73.1644,73.2229,1600.0
2019-09-10 15:10:00,87.51,87.52,87.46,87.46,889.0,73.1811,73.1895,73.1393,73.1393,889.0
2019-09-10 15:15:00,87.46,87.46,87.43,87.43,720.0,73.1393,73.1393,73.1142,73.1142,720.0
2019-09-10 15:20:00,87.39,87.41,87.37,87.37,2178.0,73.0808,73.0975,73.0641,73.0641,2178.0
2019-09-10 15:25:00,87.36,87.43,87.34,87.38,2494.0,73.0557,73.1142,73.039,73.0724,2494.0
2019-09-10 15:30:00,87.45,87.54,87.44,87.45,2189.0,73.131,73.2062,73.1226,73.131,2189.0
2019-09-10 15:35:00,87.5,87.64,87.5,87.64,2268.0,73.1728,73.2898,73.1728,73.2898,2268.0
2019-09-10 15:40:00,87.64,87.74,87.64,87.73,2039.0,73.2898,73.3735,73.2898,73.3651,2039.0
2019-09-10 15:45:00,87.74,87.79,87.73,87.78,4222.0,73.3735,73.4153,73.3651,73.4069,4222.0
2019-09-10 15:50:00,87.77,87.81,87.72,87.76,8290.0,73.3986,73.432,73.3567,73.3902,8290.0
2019-09-10 15:55:00,87.76,87.88,87.74,87.85,18353.0,73.3902,73.4906,73.3735,73.4655,18353.0
2019-09-11 09:30:00,87.34,87.34,86.73,87.16,500.0,73.039,73.039,72.5289,72.8884,500.0
2019-09-11 09:35:00,87.63,88.34,87.63,88.34,400.0,73.2815,73.8752,73.2815,73.8752,400.0
2019-09-11 09:40:00,87.92,87.95,87.84,87.87,400.0,73.524,73.5491,73.4571,73.4822,400.0
2019-09-11 09:45:00,87.84,87.84,87.66,87.71,400.0,73.4571,73.4571,73.3066,73.3484,400.0
2019-09-11 09:50:00,87.64,87.64,87.47,87.55,800.0,73.2898,73.2898,73.1477,73.2146,800.0
2019-09-11 09:55:00,87.52,87.75,87.52,87.75,1200.0,73.1895,73.3818,73.1895,73.3818,1200.0
2019-09-11 10:00:00,87.68,87.73,87.56,87.58,1300.0,73.3233,73.3651,73.2229,73.2397,1300.0
2019-09-11 10:05:00,87.64,87.64,87.56,87.56,200.0,73.2898,73.2898,73.2229,73.2229,200.0
2019-09-11 10:10:00,87.54,87.79,87.54,87.74,800.0,73.2062,73.4153,73.2062,73.3735,800.0
2019-09-11 10:15:00,87.85,87.85,87.85,87.85,100.0,73.4655,73.4655,73.4655,73.4655,100.0
2019-09-11 10:20:00,88.15,88.15,88.01,88.01,500.0,73.7163,73.7163,73.5993,73.5993,500.0
2019-09-11 10:25:00,88.01,88.01,88.01,88.01,0.0,73.5993,73.5993,73.5993,73.5993,0.0
2019-09-11 10:30:00,88.15,88.2,88.07,88.07,1300.0,73.7163,73.7582,73.6494,73.6494,1300.0
2019-09-11 10:35:00,88.0,88.0,87.9,88.0,300.0,73.5909,73.5909,73.5073,73.5909,300.0
2019-09-11 10:40:00,88.04,88.06,88.0,88.06,300.0,73.6244,73.6411,73.5909,73.6411,300.0
2019-09-11 10:45:00,88.13,88.13,88.13,88.13,100.0,73.6996,73.6996,73.6996,73.6996,100.0
2019-09-11 10:50:00,88.18,88.18,88.1,88.1,200.0,73.7414,73.7414,73.6745,73.6745,200.0
2019-09-11 10:55:00,88.0,88.03,87.91,88.01,843.0,73.5909,73.616,73.5156,73.5993,843.0
2019-09-11 11:00:00,88.03,88.04,87.93,87.97,700.0,73.616,73.6244,73.5324,73.5658,700.0
2019-09-11 11:05:00,87.94,87.94,87.94,87.94,100.0,73.5407,73.5407,73.5407,73.5407,100.0
2019-09-11 11:10:00,87.95,87.98,87.95,87.97,500.0,73.5491,73.5742,73.5491,73.5658,500.0
2019-09-11 11:15:00,87.94,87.94,87.94,87.94,100.0,73.5407,73.5407,73.5407,73.5407,100.0
2019-09-11 11:20:00,87.95,87.97,87.95,87.97,300.0,73.5491,73.5658,73.5491,73.5658,300.0
2019-09-11 11:25:00,87.97,88.02,87.92,88.02,400.0,73.5658,73.6076,73.524,73.6076,400.0
2019-09-11 11:30:00,87.98,87.98,87.97,87.97,400.0,73.5742,73.5742,73.5658,73.5658,400.0
2019-09-11 11:35:00,87.96,88.05,87.96,88.05,900.0,73.5575,73.6327,73.5575,73.6327,900.0
2019-09-11 11:40:00,88.07,88.2,88.07,88.19,1146.0,73.6494,73.7582,73.6494,73.7498,1146.0
2019-09-11 11:45:00,88.23,88.23,88.05,88.05,400.0,73.7832,73.7832,73.6327,73.6327,400.0
2019-09-11 11:50:00,88.0,88.12,88.0,88.12,500.0,73.5909,73.6913,73.5909,73.6913,500.0
2019-09-11 11:55:00,88.05,88.14,88.02,88.14,511.0,73.6327,73.708,73.6076,73.708,511.0
2019-09-11 12:00:00,88.06,88.07,87.99,88.07,700.0,73.6411,73.6494,73.5825,73.6494,700.0
2019-09-11 12:05:00,88.07,88.17,88.07,88.17,300.0,73.6494,73.7331,73.6494,73.7331,300.0
2019-09-11 12:10:00,88.24,88.24,88.14,88.14,700.0,73.7916,73.7916,73.708,73.708,700.0
2019-09-11 12:15:00,88.24,88.32,88.19,88.19,500.0,73.7916,73.8585,73.7498,73.7498,500.0
2019-09-11 12:20:00,88.29,88.3,88.29,88.29,400.0,73.8334,73.8418,73.8334,73.8334,400.0
2019-09-11 12:25:00,88.34,88.34,88.28,88.28,600.0,73.8752,73.8752,73.8251,73.8251,600.0
2019-09-11 12:30:00,88.29,88.29,88.25,88.26,700.0,73.8334,73.8334,73.8,73.8083,700.0
2019-09-11 12:35:00,88.32,88.32,88.26,88.28,700.0,73.8585,73.8585,73.8083,73.8251,700.0
2019-09-11 12:40:00,88.24,88.24,88.18,88.18,300.0,73.7916,73.7916,73.7414,73.7414,300.0
2019-09-11 12:45:00,88.07,88.07,88.07,88.07,100.0,73.6494,73.6494,73.6494,73.6494,100.0
2019-09-11 12:50:00,88.18,88.24,88.18,88.24,400.0,73.7414,73.7916,73.7414,73.7916,400.0
2019-09-11 12:55:00,88.17,88.31,88.17,88.29,800.0,73.7331,73.8501,73.7331,73.8334,800.0
2019-09-11 13:00:00,88.32,88.33,88.32,88.33,300.0,73.8585,73.8669,73.8585,73.8669,300.0
2019-09-11 13:05:00,88.32,88.33,88.32,88.33,200.0,73.8585,73.8669,73.8585,73.8669,200.0
2019-09-11 13:10:00,88.32,88.32,88.32,88.32,100.0,73.8585,73.8585,73.8585,73.8585,100.0
2019-09-11 13:15:00,88.34,88.34,88.27,88.27,600.0,73.8752,73.8752,73.8167,73.8167,600.0
2019-09-11 13:20:00,88.25,88.3,88.25,88.28,1798.0,73.8,73.8418,73.8,73.8251,1798.0
2019-09-11 13:25:00,88.23,88.23,88.23,88.23,200.0,73.7832,73.7832,73.7832,73.7832,200.0
2019-09-11 13:30:00,88.26,88.3,88.23,88.23,8113.0,73.8083,73.8418,73.7832,73.7832,8113.0
2019-09-11 13:35:00,88.15,88.17,88.15,88.17,300.0,73.7163,73.7331,73.7163,73.7331,300.0
2019-09-11 13:40:00,88.11,88.17,88.0,88.17,700.0,73.6829,73.7331,73.5909,73.7331,700.0
2019-09-11 13:45:00,88.17,88.18,88.17,88.17,600.0,73.7331,73.7414,73.7331,73.7331,600.0
2019-09-11 13:50:00,88.13,88.15,88.12,88.15,300.0,73.6996,73.7163,73.6913,73.7163,300.0
2019-09-11 13:55:00,88.17,88.19,88.13,88.14,800.0,73.7331,73.7498,73.6996,73.708,800.0
2019-09-11 14:00:00,88.14,88.14,88.08,88.08,634.0,73.708,73.708,73.6578,73.6578,634.0
2019-09-11 14:05:00,88.06,88.14,88.06,88.14,300.0,73.6411,73.708,73.6411,73.708,300.0
2019-09-11 14:10:00,88.18,88.18,88.01,88.05,4997.0,73.7414,73.7414,73.5993,73.6327,4997.0
2019-09-11 14:15:00,88.03,88.13,88.03,88.13,500.0,73.616,73.6996,73.616,73.6996,500.0
2019-09-11 14:20:00,88.14,88.14,88.1,88.14,600.0,73.708,73.708,73.6745,73.708,600.0
2019-09-11 14:25:00,88.13,88.14,88.06,88.06,4623.0,73.6996,73.708,73.6411,73.6411,4623.0
2019-09-11 14:30:00,88.07,88.07,87.94,87.95,600.0,73.6494,73.6494,73.5407,73.5491,600.0
2019-09-11 14:35:00,87.89,87.91,87.87,87.89,400.0,73.4989,73.5156,73.4822,73.4989,400.0
2019-09-11 14:40:00,87.94,87.94,87.86,87.89,500.0,73.5407,73.5407,73.4738,73.4989,500.0
2019-09-11 14:45:00,87.86,87.9,87.86,87.9,500.0,73.4738,73.5073,73.4738,73.5073,500.0
2019-09-11 14:50:00,87.9,87.9,87.89,87.89,200.0,73.5073,73.5073,73.4989,73.4989,200.0
2019-09-11 14:55:00,87.91,87.91,87.88,87.88,700.0,73.5156,73.5156,73.4906,73.4906,700.0
2019-09-11 15:00:00,87.89,88.0,87.89,87.93,3200.0,73.4989,73.5909,73.4989,73.5324,3200.0
2019-09-11 15:05:00,87.95,87.97,87.93,87.95,1300.0,73.5491,73.5658,73.5324,73.5491,1300.0
2019-09-11 15:10:00,87.97,88.0,87.94,88.0,2500.0,73.5658,73.5909,73.5407,73.5909,2500.0
2019-09-11 15:15:00,87.98,87.99,87.95,87.95,500.0,73.5742,73.5825,73.5491,73.5491,500.0
2019-09-11 15:20:00,87.96,88.0,87.92,87.92,4906.0,73.5575,73.5909,73.524,73.524,4906.0
2019-09-11 15:25:00,87.93,87.95,87.88,87.88,1824.0,73.5324,73.5491,73.4906,73.4906,1824.0
2019-09-11 15:30:00,87.85,87.85,87.78,87.81,1100.0,73.4655,73.4655,73.4069,73.432,1100.0
2019-09-11 15:35:00,87.81,87.88,87.81,87.85,1100.0,73.432,73.4906,73.432,73.4655,1100.0
2019-09-11 15:40:00,87.85,87.85,87.81,87.83,1700.0,73.4655,73.4655,73.432,73.4487,1700.0
2019-09-11 15:45:00,87.83,87.83,87.7,87.7,3000.0,73.4487,73.4487,73.34,73.34,3000.0
2019-09-11 15:50:00,87.79,87.85,87.78,87.8,2038.0,73.4153,73.4655,73.4069,73.4236,2038.0
2019-09-11 15:55:00,87.78,87.83,87.63,87.67,16929.0,73.4069,73.4487,73.2815,73.3149,16929.0
2019-09-12 09:30:00,88.74,89.29,88.74,89.2,300.0,74.2097,74.6697,74.2097,74.5944,300.0
2019-09-12 09:35:00,89.17,89.17,89.01,89.01,300.0,74.5693,74.5693,74.4355,74.4355,300.0
2019-09-12 09:40:00,88.68,88.7,88.5,88.5,1800.0,74.1596,74.1763,74.009,74.009,1800.0
2019-09-12 09:45:00,88.32,88.46,88.21,88.23,3800.0,73.8585,73.9756,73.7665,73.7832,3800.0
2019-09-12 09:50:00,88.28,88.46,87.83,87.88,2400.0,73.8251,73.9756,73.4487,73.4906,2400.0
2019-09-12 09:55:00,87.8,87.8,87.54,87.61,600.0,73.4236,73.4236,73.2062,73.2648,600.0
2019-09-12 10:00:00,87.87,88.05,87.87,87.98,1300.0,73.4822,73.6327,73.4822,73.5742,1300.0
2019-09-12 10:05:00,87.95,87.97,87.69,87.73,1400.0,73.5491,73.5658,73.3317,73.3651,1400.0
2019-09-12 10:10:00,87.97,87.97,87.38,87.38,700.0,73.5658,73.5658,73.0724,73.0724,700.0
2019-09-12 10:15:00,87.39,87.47,87.33,87.33,630.0,73.0808,73.1477,73.0306,73.0306,630.0
2019-09-12 10:20:00,87.37,87.87,87.35,87.73,1000.0,73.0641,73.4822,73.0473,73.3651,1000.0
2019-09-12 10:25:00,87.84,87.88,87.81,87.81,1124.0,73.4571,73.4906,73.432,73.432,1124.0
2019-09-12 10:30:00,87.82,88.08,87.79,87.89,1200.0,73.4404,73.6578,73.4153,73.4989,1200.0
2019-09-12 10:35:00,87.99,88.07,87.99,88.01,800.0,73.5825,73.6494,73.5825,73.5993,800.0
2019-09-12 10:40:00,88.0,88.08,88.0,88.03,1000.0,73.5909,73.6578,73.5909,73.616,1000.0
2019-09-12 10:45:00,88.2,88.29,88.18,88.22,2494.0,73.7582,73.8334,73.7414,73.7749,2494.0
2019-09-12 10:50:00,88.05,88.27,88.04,88.27,500.0,73.6327,73.8167,73.6244,73.8167,500.0
2019-09-12 10:55:00,88.25,88.28,88.22,88.27,863.0,73.8,73.8251,73.7749,73.8167,863.0
2019-09-12 11:00:00,88.25,88.28,88.2,88.2,800.0,73.8,73.8251,73.7582,73.7582,800.0
2019-09-12 11:05:00,88.24,88.24,88.15,88.21,600.0,73.7916,73.7916,73.7163,73.7665,600.0
2019-09-12 11:10:00,88.23,88.23,88.15,88.15,500.0,73.7832,73.7832,73.7163,73.7163,500.0
2019-09-12 11:15:00,88.12,88.16,88.12,88.16,500.0,73.6913,73.7247,73.6913,73.7247,500.0
2019-09-12 11:20:00,88.13,88.2,88.13,88.18,600.0,73.6996,73.7582,73.6996,73.7414,600.0
2019-09-12 11:25:00,88.18,88.2,88.13,88.2,500.0,73.7414,73.7582,73.6996,73.7582,500.0
2019-09-12 11:30:00,88.14,88.17,88.14,88.17,300.0,73.708,73.7331,73.708,73.7331,300.0
2019-09-12 11:35:00,88.14,88.14,88.12,88.12,300.0,73.708,73.708,73.6913,73.6913,300.0
2019-09-12 11:40:00,88.09,88.09,88.08,88.08,400.0,73.6662,73.6662,73.6578,73.6578,400.0
2019-09-12 11:45:00,88.05,88.06,88.05,88.06,200.0,73.6327,73.6411,73.6327,73.6411,200.0
2019-09-12 11:50:00,88.02,88.07,88.0,88.07,400.0,73.6076,73.6494,73.5909,73.6494,400.0
2019-09-12 11:55:00,88.02,88.02,88.02,88.02,300.0,73.6076,73.6076,73.6076,73.6076,300.0
2019-09-12 12:00:00,87.98,87.98,87.97,87.97,200.0,73.5742,73.5742,73.5658,73.5658,200.0
2019-09-12 12:05:00,87.97,87.97,87.97,87.97,0.0,73.5658,73.5658,73.5658,73.5658,0.0
2019-09-12 12:10:00,87.94,87.98,87.94,87.96,400.0,73.5407,73.5742,73.5407,73.5575,400.0
2019-09-12 12:15:00,87.97,87.97,87.88,87.88,400.0,73.5658,73.5658,73.4906,73.4906,400.0
2019-09-12 12:20:00,87.81,87.81,87.8,87.8,300.0,73.432,73.432,73.4236,73.4236,300.0
2019-09-12 12:25:00,87.75,87.76,87.68,87.72,1500.0,73.3818,73.3902,73.3233,73.3567,1500.0
2019-09-12 12:30:00,87.59,87.68,87.59,87.68,300.0,73.248,73.3233,73.248,73.3233,300.0
2019-09-12 12:35:00,87.81,87.82,87.81,87.81,400.0,73.432,73.4404,73.432,73.432,400.0
2019-09-12 12:40:00,87.81,87.81,87.81,87.81,100.0,73.432,73.432,73.432,73.432,100.0
2019-09-12 12:45:00,87.81,87.81,87.8,87.8,200.0,73.432,73.432,73.4236,73.4236,200.0
2019-09-12 12:50:00,87.84,87.84,87.78,87.78,200.0,73.4571,73.4571,73.4069,73.4069,200.0
2019-09-12 12:55:00,87.81,87.81,87.81,87.81,100.0,73.432,73.432,73.432,73.432,100.0
2019-09-12 13:00:00,87.8,87.8,87.74,87.75,400.0,73.4236,73.4236,73.3735,73.3818,400.0
2019-09-12 13:05:00,87.74,87.88,87.74,87.87,700.0,73.3735,73.4906,73.3735,73.4822,700.0
2019-09-12 13:10:00,87.91,87.96,87.9,87.9,1300.0,73.5156,73.5575,73.5073,73.5073,1300.0
2019-09-12 13:15:00,87.89,87.91,87.89,87.91,300.0,73.4989,73.5156,73.4989,73.5156,300.0
2019-09-12 13:20:00,87.89,87.89,87.85,87.85,500.0,73.4989,73.4989,73.4655,73.4655,500.0
2019-09-12 13:25:00,87.84,87.88,87.83,87.88,600.0,73.4571,73.4906,73.4487,73.4906,600.0
2019-09-12 13:30:00,87.86,87.86,87.86,87.86,100.0,73.4738,73.4738,73.4738,73.4738,100.0
2019-09-12 13:35:00,87.88,87.88,87.88,87.88,100.0,73.4906,73.4906,73.4906,73.4906,100.0
2019-09-12 13:40:00,87.82,87.86,87.8,87.86,300.0,73.4404,73.4738,73.4236,73.4738,300.0
2019-09-12 13:45:00,87.82,87.82,87.8,87.81,500.0,73.4404,73.4404,73.4236,73.432,500.0
2019-09-12 13:50:00,87.84,87.85,87.82,87.82,800.0,73.4571,73.4655,73.4404,73.4404,800.0
2019-09-12 13:55:00,87.79,87.81,87.79,87.81,500.0,73.4153,73.432,73.4153,73.432,500.0
2019-09-12 14:00:00,87.81,87.81,87.73,87.73,1000.0,73.432,73.432,73.3651,73.3651,1000.0
2019-09-12 14:05:00,87.73,87.75,87.73,87.75,400.0,73.3651,73.3818,73.3651,73.3818,400.0
2019-09-12 14:10:00,87.7,87.72,87.7,87.71,600.0,73.34,73.3567,73.34,73.3484,600.0
2019-09-12 14:15:00,87.67,87.72,87.67,87.69,763.0,73.3149,73.3567,73.3149,73.3317,763.0
2019-09-12 14:20:00,87.7,87.7,87.7,87.7,200.0,73.34,73.34,73.34,73.34,200.0
2019-09-12 14:25:00,87.69,87.72,87.69,87.72,600.0,73.3317,73.3567,73.3317,73.3567,600.0
2019-09-12 14:30:00,87.69,87.69,87.69,87.69,200.0,73.3317,73.3317,73.3317,73.3317,200.0
2019-09-12 14:35:00,87.7,87.7,87.69,87.69,500.0,73.34,73.34,73.3317,73.3317,500.0
2019-09-12 14:40:00,87.68,87.7,87.66,87.7,1200.0,73.3233,73.34,73.3066,73.34,1200.0
2019-09-12 14:45:00,87.76,87.77,87.7,87.7,496.0,73.3902,73.3986,73.34,73.34,496.0
2019-09-12 14:50:00,87.7,87.73,87.7,87.7,600.0,73.34,73.3651,73.34,73.34,600.0
2019-09-12 14:55:00,87.75,87.8,87.75,87.8,600.0,73.3818,73.4236,73.3818,73.4236,600.0
2019-09-12 15:00:00,87.8,87.8,87.7,87.7,1000.0,73.4236,73.4236,73.34,73.34,1000.0
2019-09-12 15:05:00,87.68,87.74,87.68,87.74,700.0,73.3233,73.3735,73.3233,73.3735,700.0
2019-09-12 15:10:00,87.78,87.78,87.77,87.77,600.0,73.4069,73.4069,73.3986,73.3986,600.0
2019-09-12 15:15:00,87.75,87.81,87.75,87.78,500.0,73.3818,73.432,73.3818,73.4069,500.0
2019-09-12 15:20:00,87.79,87.79,87.72,87.72,900.0,73.4153,73.4153,73.3567,73.3567,900.0
2019-09-12 15:25:00,87.72,87.72,87.69,87.71,800.0,73.3567,73.3567,73.3317,73.3484,800.0
2019-09-12 15:30:00,87.71,87.71,87.62,87.62,1300.0,73.3484,73.3484,73.2731,73.2731,1300.0
2019-09-12 15:35:00,87.6,87.64,87.57,87.57,1900.0,73.2564,73.2898,73.2313,73.2313,1900.0
2019-09-12 15:40:00,87.57,87.6,87.57,87.6,400.0,73.2313,73.2564,73.2313,73.2564,400.0
2019-09-12 15:45:00,87.6,87.68,87.6,87.64,1995.0,73.2564,73.3233,73.2564,73.2898,1995.0
2019-09-12 15:50:00,87.65,87.65,87.56,87.58,2264.0,73.2982,73.2982,73.2229,73.2397,2264.0
2019-09-12 15:55:00,87.57,87.62,87.42,87.44,11591.0,73.2313,73.2731,73.1059,73.1226,11591.0
2019-09-13 09:30:00,86.86,86.91,86.78,86.91,1000.0,72.6376,72.6794,72.5707,72.6794,1000.0
2019-09-13 09:35:00,86.91,86.91,86.91,86.91,0.0,72.6794,72.6794,72.6794,72.6794,0.0
2019-09-13 09:40:00,87.04,87.3,87.02,87.24,1300.0,72.7881,73.0055,72.7714,72.9553,1300.0
2019-09-13 09:45:00,87.56,87.56,87.35,87.44,589.0,73.2229,73.2229,73.0473,73.1226,589.0
2019-09-13 09:50:00,87.42,87.45,87.33,87.33,1179.0,73.1059,73.131,73.0306,73.0306,1179.0
2019-09-13 09:55:00,87.29,87.4,87.28,87.34,1400.0,72.9972,73.0891,72.9888,73.039,1400.0
2019-09-13 10:00:00,87.22,87.29,87.1,87.14,1066.0,72.9386,72.9972,72.8383,72.8717,1066.0
2019-09-13 10:05:00,87.26,87.3,87.24,87.3,1179.0,72.9721,73.0055,72.9553,73.0055,1179.0
2019-09-13 10:10:00,87.53,87.58,87.42,87.54,1036.0,73.1979,73.2397,73.1059,73.2062,1036.0
2019-09-13 10:15:00,87.49,87.54,87.39,87.51,1000.0,73.1644,73.2062,73.0808,73.1811,1000.0
2019-09-13 10:20:00,87.49,87.52,87.44,87.51,863.0,73.1644,73.1895,73.1226,73.1811,863.0
2019-09-13 10:25:00,87.45,87.45,87.27,87.31,1215.0,73.131,73.131,72.9804,73.0139,1215.0
2019-09-13 10:30:00,87.2,87.2,87.17,87.17,200.0,72.9219,72.9219,72.8968,72.8968,200.0
2019-09-13 10:35:00,87.23,87.23,87.19,87.19,400.0,72.947,72.947,72.9135,72.9135,400.0
2019-09-13 10:40:00,87.14,87.19,87.14,87.18,700.0,72.8717,72.9135,72.8717,72.9052,700.0
2019-09-13 10:45:00,87.17,87.17,87.06,87.11,900.0,72.8968,72.8968,72.8048,72.8466,900.0
2019-09-13 10:50:00,87.1,87.1,87.07,87.07,4205.0,72.8383,72.8383,72.8132,72.8132,4205.0
2019-09-13 10:55:00,86.93,86.95,86.86,86.86,900.0,72.6961,72.7128,72.6376,72.6376,900.0
2019-09-13 11:00:00,86.87,87.02,86.87,86.88,1436.0,72.6459,72.7714,72.6459,72.6543,1436.0
2019-09-13 11:05:00,86.87,86.87,86.63,86.65,773.0,72.6459,72.6459,72.4452,72.4619,773.0
2019-09-13 11:10:00,86.6,86.6,86.47,86.47,1384.0,72.4201,72.4201,72.3114,72.3114,1384.0
2019-09-13 11:15:00,86.48,86.48,86.41,86.41,1478.0,72.3198,72.3198,72.2612,72.2612,1478.0
2019-09-13 11:20:00,86.41,86.41,86.19,86.23,1832.0,72.2612,72.2612,72.0773,72.1107,1832.0
2019-09-13 11:25:00,86.19,86.19,86.05,86.05,1200.0,72.0773,72.0773,71.9602,71.9602,1200.0
2019-09-13 11:30:00,85.98,86.0,85.9,85.97,1200.0,71.9017,71.9184,71.8348,71.8933,1200.0
2019-09-13 11:35:00,85.98,86.0,85.81,85.91,1500.0,71.9017,71.9184,71.7595,71.8431,1500.0
2019-09-13 11:40:00,85.89,85.9,85.8,85.8,946.0,71.8264,71.8348,71.7511,71.7511,946.0
2019-09-13 11:45:00,86.02,86.02,85.98,85.98,633.0,71.9351,71.9351,71.9017,71.9017,633.0
2019-09-13 11:50:00,86.01,86.03,85.92,85.95,1200.0,71.9267,71.9435,71.8515,71.8766,1200.0
2019-09-13 11:55:00,85.98,86.06,85.98,85.99,3419.0,71.9017,71.9686,71.9017,71.91,3419.0
2019-09-13 12:00:00,85.98,85.99,85.83,85.83,1700.0,71.9017,71.91,71.7762,71.7762,1700.0
2019-09-13 12:05:00,85.89,86.01,85.85,86.01,900.0,71.8264,71.9267,71.7929,71.9267,900.0
2019-09-13 12:10:00,85.97,86.0,85.92,85.94,1300.0,71.8933,71.9184,71.8515,71.8682,1300.0
2019-09-13 12:15:00,85.91,85.95,85.9,85.9,1000.0,71.8431,71.8766,71.8348,71.8348,1000.0
2019-09-13 12:20:00,85.85,85.85,85.72,85.72,800.0,71.7929,71.7929,71.6842,71.6842,800.0
2019-09-13 12:25:00,85.75,85.75,85.73,85.74,500.0,71.7093,71.7093,71.6926,71.701,500.0
2019-09-13 12:30:00,85.59,85.61,85.55,85.55,800.0,71.5755,71.5922,71.5421,71.5421,800.0
2019-09-13 12:35:00,85.54,85.58,85.53,85.57,1400.0,71.5337,71.5672,71.5253,71.5588,1400.0
2019-09-13 12:40:00,85.55,85.61,85.54,85.54,1700.0,71.5421,71.5922,71.5337,71.5337,1700.0
2019-09-13 12:45:00,85.5,85.51,85.45,85.47,1500.0,71.5003,71.5086,71.4584,71.4752,1500.0
2019-09-13 12:50:00,85.44,85.44,85.35,85.35,2374.0,71.4501,71.4501,71.3748,71.3748,2374.0
2019-09-13 12:55:00,85.32,85.32,85.28,85.32,600.0,71.3497,71.3497,71.3163,71.3497,600.0
2019-09-13 13:00:00,85.35,85.38,85.32,85.35,1185.0,71.3748,71.3999,71.3497,71.3748,1185.0
2019-09-13 13:05:00,85.36,85.46,85.36,85.45,400.0,71.3832,71.4668,71.3832,71.4584,400.0
2019-09-13 13:10:00,85.5,85.5,85.42,85.42,900.0,71.5003,71.5003,71.4333,71.4333,900.0
2019-09-13 13:15:00,85.56,85.56,85.55,85.55,200.0,71.5504,71.5504,71.5421,71.5421,200.0
2019-09-13 13:20:00,85.52,85.62,85.49,85.6,1223.0,71.517,71.6006,71.4919,71.5839,1223.0
2019-09-13 13:25:00,85.63,85.72,85.59,85.72,1000.0,71.609,71.6842,71.5755,71.6842,1000.0
2019-09-13 13:30:00,85.78,85.79,85.69,85.69,3099.0,71.7344,71.7428,71.6591,71.6591,3099.0
2019-09-13 13:35:00,85.71,85.75,85.57,85.57,5284.0,71.6759,71.7093,71.5588,71.5588,5284.0
2019-09-13 13:40:00,85.5,85.57,85.45,85.52,13939.0,71.5003,71.5588,71.4584,71.517,13939.0
2019-09-13 13:45:00,85.46,85.56,85.42,85.49,800.0,71.4668,71.5504,71.4333,71.4919,800.0
2019-09-13 13:50:00,85.51,85.62,85.45,85.62,1180.0,71.5086,71.6006,71.4584,71.6006,1180.0
2019-09-13 13:55:00,85.62,85.62,85.57,85.57,1698.0,71.6006,71.6006,71.5588,71.5588,1698.0
2019-09-13 14:00:00,85.58,85.58,85.52,85.52,482.0,71.5672,71.5672,71.517,71.517,482.0
2019-09-13 14:05:00,85.46,85.46,85.32,85.32,2695.0,71.4668,71.4668,71.3497,71.3497,2695.0
2019-09-13 14:10:00,85.3,85.3,85.3,85.3,500.0,71.333,71.333,71.333,71.333,500.0
2019-09-13 14:15:00,85.29,85.44,85.29,85.43,14944.0,71.3246,71.4501,71.3246,71.4417,14944.0
2019-09-13 14:20:00,85.42,85.5,85.39,85.48,2364.0,71.4333,71.5003,71.4083,71.4835,2364.0
2019-09-13 14:25:00,85.47,85.63,85.47,85.56,2091.0,71.4752,71.609,71.4752,71.5504,2091.0
2019-09-13 14:30:00,85.61,85.63,85.55,85.55,3093.0,71.5922,71.609,71.5421,71.5421,3093.0
2019-09-13 14:35:00,85.61,85.66,85.61,85.66,500.0,71.5922,71.6341,71.5922,71.6341,500.0
2019-09-13 14:40:00,85.63,85.63,85.58,85.6,836.0,71.609,71.609,71.5672,71.5839,836.0
2019-09-13 14:45:00,85.63,85.68,85.62,85.62,1200.0,71.609,71.6508,71.6006,71.6006,1200.0
2019-09-13 14:50:00,85.6,85.68,85.6,85.64,500.0,71.5839,71.6508,71.5839,71.6173,500.0
2019-09-13 14:55:00,85.65,85.65,85.54,85.54,2322.0,71.6257,71.6257,71.5337,71.5337,2322.0
2019-09-13 15:00:00,85.5,85.51,85.48,85.5,900.0,71.5003,71.5086,71.4835,71.5003,900.0
2019-09-13 15:05:00,85.48,85.49,85.44,85.46,1675.0,71.4835,71.4919,71.4501,71.4668,1675.0
2019-09-13 15:10:00,85.49,85.49,85.4,85.4,1100.0,71.4919,71.4919,71.4166,71.4166,1100.0
2019-09-13 15:15:00,85.4,85.42,85.36,85.36,1998.0,71.4166,71.4333,71.3832,71.3832,1998.0
2019-09-13 15:20:00,85.35,85.49,85.35,85.47,1297.0,71.3748,71.4919,71.3748,71.4752,1297.0
2019-09-13 15:25:00,85.45,85.53,85.45,85.51,1185.0,71.4584,71.5253,71.4584,71.5086,1185.0
2019-09-13 15:30:00,85.51,85.51,85.4,85.4,2082.0,71.5086,71.5086,71.4166,71.4166,2082.0
2019-09-13 15:35:00,85.39,85.4,85.37,85.38,2200.0,71.4083,71.4166,71.3915,71.3999,2200.0
2019-09-13 15:40:00,85.39,85.39,85.34,85.39,3000.0,71.4083,71.4083,71.3664,71.4083,3000.0
2019-09-13 15:45:00,85.4,85.48,85.4,85.44,3000.0,71.4166,71.4835,71.4166,71.4501,3000.0
2019-09-13 15:50:00,85.47,85.49,85.44,85.46,4258.0,71.4752,71.4919,71.4501,71.4668,4258.0
2019-09-13 15:55:00,85.46,85.5,85.37,85.5,4913.0,71.4668,71.5003,71.3915,71.5003,4913.0
2019-09-16 09:30:00,85.84,85.98,85.83,85.86,700.0,71.7846,71.9017,71.7762,71.8013,700.0
2019-09-16 09:35:00,85.86,85.86,85.86,85.86,0.0,71.8013,71.8013,71.8013,71.8013,0.0
2019-09-16 09:40:00,86.15,86.15,86.15,86.15,100.0,72.0438,72.0438,72.0438,72.0438,100.0
2019-09-16 09:45:00,86.08,86.08,85.93,85.93,600.0,71.9853,71.9853,71.8598,71.8598,600.0
2019-09-16 09:50:00,85.93,85.94,85.77,85.94,1000.0,71.8598,71.8682,71.726,71.8682,1000.0
2019-09-16 09:55:00,85.93,85.93,85.93,85.93,100.0,71.8598,71.8598,71.8598,71.8598,100.0
2019-09-16 10:00:00,85.88,85.97,85.88,85.9,600.0,71.818,71.8933,71.818,71.8348,600.0
2019-09-16 10:05:00,85.89,85.89,85.85,85.85,300.0,71.8264,71.8264,71.7929,71.7929,300.0
2019-09-16 10:10:00,85.94,85.95,85.87,85.89,600.0,71.8682,71.8766,71.8097,71.8264,600.0
2019-09-16 10:15:00,86.01,86.01,86.01,86.01,106.0,71.9267,71.9267,71.9267,71.9267,106.0
2019-09-16 10:20:00,85.92,85.92,85.82,85.82,400.0,71.8515,71.8515,71.7679,71.7679,400.0
2019-09-16 10:25:00,85.66,85.77,85.66,85.77,400.0,71.6341,71.726,71.6341,71.726,400.0
2019-09-16 10:30:00,85.8,85.86,85.8,85.85,300.0,71.7511,71.8013,71.7511,71.7929,300.0
2019-09-16 10:35:00,85.9,85.9,85.9,85.9,200.0,71.8348,71.8348,71.8348,71.8348,200.0
2019-09-16 10:40:00,85.88,85.88,85.85,85.85,300.0,71.818,71.818,71.7929,71.7929,300.0
2019-09-16 10:45:00,85.91,85.91,85.91,85.91,100.0,71.8431,71.8431,71.8431,71.8431,100.0
2019-09-16 10:50:00,85.95,86.09,85.95,86.09,500.0,71.8766,71.9936,71.8766,71.9936,500.0
2019-09-16 10:55:00,86.09,86.09,86.09,86.09,0.0,71.9936,71.9936,71.9936,71.9936,0.0
2019-09-16 11:00:00,86.19,86.26,86.19,86.26,400.0,72.0773,72.1358,72.0773,72.1358,400.0
2019-09-16 11:05:00,86.26,86.26,86.26,86.26,0.0,72.1358,72.1358,72.1358,72.1358,0.0
2019-09-16 11:10:00,86.51,86.51,86.51,86.51,100.0,72.3449,72.3449,72.3449,72.3449,100.0
2019-09-16 11:15:00,86.51,86.51,86.51,86.51,0.0,72.3449,72.3449,72.3449,72.3449,0.0
2019-09-16 11:20:00,86.4,86.45,86.4,86.45,500.0,72.2529,72.2947,72.2529,72.2947,500.0
2019-09-16 11:25:00,86.59,86.62,86.58,86.62,700.0,72.4118,72.4369,72.4034,72.4369,700.0
2019-09-16 11:30:00,86.7,86.74,86.68,86.74,800.0,72.5038,72.5372,72.487,72.5372,800.0
2019-09-16 11:35:00,86.77,86.85,86.77,86.83,2500.0,72.5623,72.6292,72.5623,72.6125,2500.0
2019-09-16 11:40:00,86.79,86.87,86.79,86.83,500.0,72.579,72.6459,72.579,72.6125,500.0
2019-09-16 11:45:00,86.87,86.87,86.87,86.87,100.0,72.6459,72.6459,72.6459,72.6459,100.0
2019-09-16 11:50:00,86.89,86.89,86.88,86.89,300.0,72.6627,72.6627,72.6543,72.6627,300.0
2019-09-16 11:55:00,86.92,86.98,86.92,86.98,200.0,72.6877,72.7379,72.6877,72.7379,200.0
2019-09-16 12:00:00,86.95,87.01,86.95,87.01,400.0,72.7128,72.763,72.7128,72.763,400.0
2019-09-16 12:05:00,86.88,86.91,86.88,86.91,200.0,72.6543,72.6794,72.6543,72.6794,200.0
2019-09-16 12:10:00,86.99,86.99,86.99,86.99,200.0,72.7463,72.7463,72.7463,72.7463,200.0
2019-09-16 12:15:00,86.99,87.07,86.99,87.07,200.0,72.7463,72.8132,72.7463,72.8132,200.0
2019-09-16 12:20:00,87.02,87.05,87.02,87.05,400.0,72.7714,72.7965,72.7714,72.7965,400.0
2019-09-16 12:25:00,87.04,87.04,87.04,87.04,125.0,72.7881,72.7881,72.7881,72.7881,125.0
2019-09-16 12:30:00,87.11,87.11,87.11,87.11,100.0,72.8466,72.8466,72.8466,72.8466,100.0
2019-09-16 12:35:00,87.09,87.12,87.07,87.12,300.0,72.8299,72.855,72.8132,72.855,300.0
2019-09-16 12:40:00,87.13,87.14,87.12,87.13,500.0,72.8634,72.8717,72.855,72.8634,500.0
2019-09-16 12:45:00,87.13,87.13,87.13,87.13,200.0,72.8634,72.8634,72.8634,72.8634,200.0
2019-09-16 12:50:00,87.1,87.1,87.1,87.1,100.0,72.8383,72.8383,72.8383,72.8383,100.0
2019-09-16 12:55:00,87.1,87.1,87.08,87.08,200.0,72.8383,72.8383,72.8215,72.8215,200.0
2019-09-16 13:00:00,87.09,87.09,87.04,87.04,400.0,72.8299,72.8299,72.7881,72.7881,400.0
2019-09-16 13:05:00,87.05,87.06,87.05,87.06,200.0,72.7965,72.8048,72.7965,72.8048,200.0
2019-09-16 13:10:00,87.1,87.15,87.1,87.15,300.0,72.8383,72.8801,72.8383,72.8801,300.0
2019-09-16 13:15:00,87.15,87.15,87.15,87.15,100.0,72.8801,72.8801,72.8801,72.8801,100.0
2019-09-16 13:20:00,87.15,87.2,87.15,87.2,300.0,72.8801,72.9219,72.8801,72.9219,300.0
2019-09-16 13:25:00,87.25,87.27,87.25,87.26,400.0,72.9637,72.9804,72.9637,72.9721,400.0
2019-09-16 13:30:00,87.27,87.27,87.25,87.25,400.0,72.9804,72.9804,72.9637,72.9637,400.0
2019-09-16 13:35:00,87.31,87.36,87.3,87.3,1000.0,73.0139,73.0557,73.0055,73.0055,1000.0
2019-09-16 13:40:00,87.3,87.3,87.29,87.3,300.0,73.0055,73.0055,72.9972,73.0055,300.0
2019-09-16 13:45:00,87.23,87.26,87.23,87.26,300.0,72.947,72.9721,72.947,72.9721,300.0
2019-09-16 13:50:00,87.33,87.39,87.32,87.39,400.0,73.0306,73.0808,73.0222,73.0808,400.0
2019-09-16 13:55:00,87.37,87.37,87.36,87.37,300.0,73.0641,73.0641,73.0557,73.0641,300.0
2019-09-16 14:00:00,87.45,87.45,87.36,87.36,900.0,73.131,73.131,73.0557,73.0557,900.0
2019-09-16 14:05:00,87.36,87.36,87.36,87.36,0.0,73.0557,73.0557,73.0557,73.0557,0.0
2019-09-16 14:10:00,87.23,87.24,87.19,87.19,726.0,72.947,72.9553,72.9135,72.9135,726.0
2019-09-16 14:15:00,87.24,87.24,87.16,87.16,600.0,72.9553,72.9553,72.8884,72.8884,600.0
2019-09-16 14:20:00,87.17,87.17,87.14,87.14,700.0,72.8968,72.8968,72.8717,72.8717,700.0
2019-09-16 14:25:00,87.09,87.09,87.06,87.09,1000.0,72.8299,72.8299,72.8048,72.8299,1000.0
2019-09-16 14:30:00,87.04,87.05,87.02,87.02,300.0,72.7881,72.7965,72.7714,72.7714,300.0
2019-09-16 14:35:00,86.92,86.95,86.91,86.95,800.0,72.6877,72.7128,72.6794,72.7128,800.0
2019-09-16 14:40:00,87.04,87.08,87.04,87.05,700.0,72.7881,72.8215,72.7881,72.7965,700.0
2019-09-16 14:45:00,86.99,87.05,86.98,87.05,400.0,72.7463,72.7965,72.7379,72.7965,400.0
2019-09-16 14:50:00,87.08,87.19,87.08,87.19,1400.0,72.8215,72.9135,72.8215,72.9135,1400.0
2019-09-16 14:55:00,87.19,87.19,87.08,87.14,1100.0,72.9135,72.9135,72.8215,72.8717,1100.0
2019-09-16 15:00:00,87.07,87.07,87.04,87.04,600.0,72.8132,72.8132,72.7881,72.7881,600.0
2019-09-16 15:05:00,87.04,87.08,87.03,87.08,600.0,72.7881,72.8215,72.7797,72.8215,600.0
2019-09-16 15:10:00,87.05,87.14,87.05,87.14,700.0,72.7965,72.8717,72.7965,72.8717,700.0
2019-09-16 15:15:00,87.15,87.17,87.11,87.13,500.0,72.8801,72.8968,72.8466,72.8634,500.0
2019-09-16 15:20:00,87.09,87.09,87.07,87.08,300.0,72.8299,72.8299,72.8132,72.8215,300.0
2019-09-16 15:25:00,87.08,87.14,87.07,87.14,900.0,72.8215,72.8717,72.8132,72.8717,900.0
2019-09-16 15:30:00,87.13,87.14,87.02,87.02,1400.0,72.8634,72.8717,72.7714,72.7714,1400.0
2019-09-16 15:35:00,87.0,87.0,86.91,86.95,1887.0,72.7546,72.7546,72.6794,72.7128,1887.0
2019-09-16 15:40:00,86.96,86.96,86.82,86.82,2562.0,72.7212,72.7212,72.6041,72.6041,2562.0
2019-09-16 15:45:00,86.81,86.86,86.74,86.77,4219.0,72.5958,72.6376,72.5372,72.5623,4219.0
2019-09-16 15:50:00,86.74,86.88,86.74,86.83,4300.0,72.5372,72.6543,72.5372,72.6125,4300.0
2019-09-16 15:55:00,86.84,87.03,86.83,86.97,8620.0,72.6208,72.7797,72.6125,72.7296,8620.0
2019-09-17 09:30:00,88.14,88.46,88.0,88.33,900.0,73.708,73.9756,73.5909,73.8669,900.0
2019-09-17 09:35:00,88.5,88.75,88.46,88.75,500.0,74.009,74.2181,73.9756,74.2181,500.0
2019-09-17 09:40:00,88.54,88.69,88.54,88.68,600.0,74.0425,74.1679,74.0425,74.1596,600.0
2019-09-17 09:45:00,88.62,88.77,88.62,88.65,700.0,74.1094,74.2348,74.1094,74.1345,700.0
2019-09-17 09:50:00,88.68,88.8,88.68,88.78,900.0,74.1596,74.2599,74.1596,74.2432,900.0
2019-09-17 09:55:00,88.65,88.67,88.48,88.48,600.0,74.1345,74.1512,73.9923,73.9923,600.0
2019-09-17 10:00:00,88.47,88.56,88.44,88.56,800.0,73.9839,74.0592,73.9589,74.0592,800.0
2019-09-17 10:05:00,88.52,88.76,88.52,88.76,600.0,74.0258,74.2265,74.0258,74.2265,600.0
2019-09-17 10:10:00,88.87,88.89,88.87,88.89,200.0,74.3184,74.3352,74.3184,74.3352,200.0
2019-09-17 10:15:00,88.87,89.11,88.81,89.1,900.0,74.3184,74.5192,74.2683,74.5108,900.0
2019-09-17 10:20:00,89.14,89.15,89.04,89.04,1104.0,74.5442,74.5526,74.4606,74.4606,1104.0
2019-09-17 10:25:00,89.01,89.24,89.01,89.24,500.0,74.4355,74.6279,74.4355,74.6279,500.0
2019-09-17 10:30:00,89.43,89.43,89.28,89.28,700.0,74.7868,74.7868,74.6613,74.6613,700.0
2019-09-17 10:35:00,89.32,89.43,89.32,89.41,400.0,74.6948,74.7868,74.6948,74.77,400.0
2019-09-17 10:40:00,89.39,89.4,89.34,89.4,500.0,74.7533,74.7617,74.7115,74.7617,500.0
2019-09-17 10:45:00,89.37,89.37,89.07,89.13,900.0,74.7366,74.7366,74.4857,74.5359,900.0
2019-09-17 10:50:00,89.13,89.13,89.13,89.13,200.0,74.5359,74.5359,74.5359,74.5359,200.0
2019-09-17 10:55:00,89.09,89.2,89.09,89.2,300.0,74.5024,74.5944,74.5024,74.5944,300.0
2019-09-17 11:00:00,89.12,89.14,89.1,89.1,400.0,74.5275,74.5442,74.5108,74.5108,400.0
2019-09-17 11:05:00,89.02,89.04,89.0,89.04,500.0,74.4439,74.4606,74.4272,74.4606,500.0
2019-09-17 11:10:00,89.08,89.08,89.07,89.07,200.0,74.4941,74.4941,74.4857,74.4857,200.0
2019-09-17 11:15:00,89.11,89.11,89.01,89.08,1200.0,74.5192,74.5192,74.4355,74.4941,1200.0
2019-09-17 11:20:00,89.13,89.13,89.1,89.12,500.0,74.5359,74.5359,74.5108,74.5275,500.0
2019-09-17 11:25:00,89.14,89.14,89.04,89.04,400.0,74.5442,74.5442,74.4606,74.4606,400.0
2019-09-17 11:30:00,89.09,89.09,89.07,89.07,400.0,74.5024,74.5024,74.4857,74.4857,400.0
2019-09-17 11:35:00,89.18,89.22,89.18,89.22,200.0,74.5777,74.6111,74.5777,74.6111,200.0
2019-09-17 11:40:00,89.29,89.33,89.27,89.33,300.0,74.6697,74.7031,74.653,74.7031,300.0
2019-09-17 11:45:00,89.36,89.38,89.31,89.38,700.0,74.7282,74.7449,74.6864,74.7449,700.0
2019-09-17 11:50:00,89.36,89.36,89.23,89.23,200.0,74.7282,74.7282,74.6195,74.6195,200.0
2019-09-17 11:55:00,89.24,89.24,89.19,89.2,300.0,74.6279,74.6279,74.5861,74.5944,300.0
2019-09-17 12:00:00,89.19,89.2,89.15,89.2,600.0,74.5861,74.5944,74.5526,74.5944,600.0
2019-09-17 12:05:00,89.2,89.2,89.19,89.19,200.0,74.5944,74.5944,74.5861,74.5861,200.0
2019-09-17 12:10:00,89.09,89.09,89.08,89.08,200.0,74.5024,74.5024,74.4941,74.4941,200.0
2019-09-17 12:15:00,89.12,89.14,89.12,89.13,300.0,74.5275,74.5442,74.5275,74.5359,300.0
2019-09-17 12:20:00,89.11,89.11,89.11,89.11,100.0,74.5192,74.5192,74.5192,74.5192,100.0
2019-09-17 12:25:00,89.06,89.07,88.97,88.97,500.0,74.4773,74.4857,74.4021,74.4021,500.0
2019-09-17 12:30:00,88.98,88.98,88.98,88.98,100.0,74.4104,74.4104,74.4104,74.4104,100.0
2019-09-17 12:35:00,88.97,89.01,88.97,89.01,300.0,74.4021,74.4355,74.4021,74.4355,300.0
2019-09-17 12:40:00,89.07,89.07,89.07,89.07,100.0,74.4857,74.4857,74.4857,74.4857,100.0
2019-09-17 12:45:00,89.09,89.09,89.04,89.04,400.0,74.5024,74.5024,74.4606,74.4606,400.0
2019-09-17 12:50:00,88.99,88.99,88.99,88.99,100.0,74.4188,74.4188,74.4188,74.4188,100.0
2019-09-17 12:55:00,89.08,89.08,88.9,88.9,500.0,74.4941,74.4941,74.3435,74.3435,500.0
2019-09-17 13:00:00,88.9,88.9,88.79,88.79,601.0,74.3435,74.3435,74.2515,74.2515,601.0
2019-09-17 13:05:00,88.75,88.75,88.75,88.75,100.0,74.2181,74.2181,74.2181,74.2181,100.0
2019-09-17 13:10:00,88.74,88.76,88.68,88.7,906.0,74.2097,74.2265,74.1596,74.1763,906.0
2019-09-17 13:15:00,88.73,88.74,88.72,88.74,400.0,74.2014,74.2097,74.193,74.2097,400.0
2019-09-17 13:20:00,88.7,88.7,88.65,88.68,400.0,74.1763,74.1763,74.1345,74.1596,400.0
2019-09-17 13:25:00,88.66,88.67,88.64,88.64,400.0,74.1428,74.1512,74.1261,74.1261,400.0
2019-09-17 13:30:00,88.68,88.68,88.68,88.68,100.0,74.1596,74.1596,74.1596,74.1596,100.0
2019-09-17 13:35:00,88.63,88.72,88.61,88.72,400.0,74.1177,74.193,74.101,74.193,400.0
2019-09-17 13:40:00,88.71,88.71,88.71,88.71,200.0,74.1846,74.1846,74.1846,74.1846,200.0
2019-09-17 13:45:00,88.86,88.86,88.86,88.86,100.0,74.3101,74.3101,74.3101,74.3101,100.0
2019-09-17 13:50:00,88.84,88.84,88.84,88.84,100.0,74.2934,74.2934,74.2934,74.2934,100.0
2019-09-17 13:55:00,88.88,88.93,88.86,88.93,300.0,74.3268,74.3686,74.3101,74.3686,300.0
2019-09-17 14:00:00,88.93,88.93,88.93,88.93,0.0,74.3686,74.3686,74.3686,74.3686,0.0
2019-09-17 14:05:00,89.06,89.08,89.02,89.02,500.0,74.4773,74.4941,74.4439,74.4439,500.0
2019-09-17 14:10:00,89.05,89.05,88.96,88.96,200.0,74.469,74.469,74.3937,74.3937,200.0
2019-09-17 14:15:00,88.96,88.96,88.96,88.96,0.0,74.3937,74.3937,74.3937,74.3937,0.0
2019-09-17 14:20:00,88.9,88.9,88.87,88.87,200.0,74.3435,74.3435,74.3184,74.3184,200.0
2019-09-17 14:25:00,88.9,88.93,88.9,88.9,500.0,74.3435,74.3686,74.3435,74.3435,500.0
2019-09-17 14:30:00,88.85,88.86,88.85,88.86,300.0,74.3017,74.3101,74.3017,74.3101,300.0
2019-09-17 14:35:00,88.81,88.81,88.81,88.81,100.0,74.2683,74.2683,74.2683,74.2683,100.0
2019-09-17 14:40:00,88.83,88.86,88.81,88.86,400.0,74.285,74.3101,74.2683,74.3101,400.0
2019-09-17 14:45:00,88.88,88.88,88.81,88.81,300.0,74.3268,74.3268,74.2683,74.2683,300.0
2019-09-17 14:50:00,88.79,88.79,88.73,88.77,700.0,74.2515,74.2515,74.2014,74.2348,700.0
2019-09-17 14:55:00,88.74,88.78,88.74,88.78,300.0,74.2097,74.2432,74.2097,74.2432,300.0
2019-09-17 15:00:00,88.78,88.78,88.78,88.78,0.0,74.2432,74.2432,74.2432,74.2432,0.0
2019-09-17 15:05:00,88.82,88.82,88.76,88.76,1200.0,74.2766,74.2766,74.2265,74.2265,1200.0
2019-09-17 15:10:00,88.75,88.78,88.75,88.78,300.0,74.2181,74.2432,74.2181,74.2432,300.0
2019-09-17 15:15:00,88.82,88.86,88.82,88.86,300.0,74.2766,74.3101,74.2766,74.3101,300.0
2019-09-17 15:20:00,88.87,88.98,88.87,88.95,700.0,74.3184,74.4104,74.3184,74.3853,700.0
2019-09-17 15:25:00,88.97,89.06,88.97,89.06,300.0,74.4021,74.4773,74.4021,74.4773,300.0
2019-09-17 15:30:00,89.08,89.16,89.06,89.16,1500.0,74.4941,74.561,74.4773,74.561,1500.0
2019-09-17 15:35:00,89.25,89.27,89.18,89.24,1883.0,74.6362,74.653,74.5777,74.6279,1883.0
2019-09-17 15:40:00,89.23,89.31,89.23,89.29,1100.0,74.6195,74.6864,74.6195,74.6697,1100.0
2019-09-17 15:45:00,89.34,89.38,89.32,89.35,1854.0,74.7115,74.7449,74.6948,74.7199,1854.0
2019-09-17 15:50:00,89.34,89.37,89.33,89.33,2150.0,74.7115,74.7366,74.7031,74.7031,2150.0
2019-09-17 15:55:00,89.29,89.35,89.23,89.32,4680.0,74.6697,74.7199,74.6195,74.6948,4680.0
2019-09-18 09:30:00,89.73,89.8,89.73,89.8,700.0,75.0376,75.0962,75.0376,75.0962,700.0
2019-09-18 09:35:00,89.66,89.68,89.28,89.28,10740.0,74.9791,74.9958,74.6613,74.6613,10740.0
2019-09-18 09:40:00,89.3,89.46,89.25,89.29,1005.0,74.678,74.8118,74.6362,74.6697,1005.0
2019-09-18 09:45:00,89.22,89.25,89.07,89.11,5500.0,74.6111,74.6362,74.4857,74.5192,5500.0
2019-09-18 09:50:00,89.16,89.18,88.96,89.0,1200.0,74.561,74.5777,74.3937,74.4272,1200.0
2019-09-18 09:55:00,88.96,89.05,88.93,89.05,900.0,74.3937,74.469,74.3686,74.469,900.0
2019-09-18 10:00:00,89.1,89.1,89.04,89.06,11500.0,74.5108,74.5108,74.4606,74.4773,11500.0
2019-09-18 10:05:00,88.98,88.98,88.65,88.85,8118.0,74.4104,74.4104,74.1345,74.3017,8118.0
2019-09-18 10:10:00,88.77,88.85,88.7,88.75,2503.0,74.2348,74.3017,74.1763,74.2181,2503.0
2019-09-18 10:15:00,88.76,89.02,88.76,89.02,2600.0,74.2265,74.4439,74.2265,74.4439,2600.0
2019-09-18 10:20:00,89.02,89.02,88.96,89.0,3040.0,74.4439,74.4439,74.3937,74.4272,3040.0
2019-09-18 10:25:00,88.83,88.85,88.8,88.81,1100.0,74.285,74.3017,74.2599,74.2683,1100.0
2019-09-18 10:30:00,88.71,88.73,88.57,88.6,4500.0,74.1846,74.2014,74.0676,74.0927,4500.0
2019-09-18 10:35:00,88.76,88.88,88.74,88.83,14020.0,74.2265,74.3268,74.2097,74.285,14020.0
2019-09-18 10:40:00,88.76,88.76,88.65,88.65,800.0,74.2265,74.2265,74.1345,74.1345,800.0
2019-09-18 10:45:00,88.58,88.62,88.56,88.62,1300.0,74.0759,74.1094,74.0592,74.1094,1300.0
2019-09-18 10:50:00,88.8,88.94,88.8,88.93,1460.0,74.2599,74.377,74.2599,74.3686,1460.0
2019-09-18 10:55:00,88.99,89.0,88.95,88.97,3600.0,74.4188,74.4272,74.3853,74.4021,3600.0
2019-09-18 11:00:00,89.17,89.19,89.17,89.18,2530.0,74.5693,74.5861,74.5693,74.5777,2530.0
2019-09-18 11:05:00,89.12,89.12,89.04,89.04,400.0,74.5275,74.5275,74.4606,74.4606,400.0
2019-09-18 11:10:00,89.04,89.18,89.04,89.1,800.0,74.4606,74.5777,74.4606,74.5108,800.0
2019-09-18 11:15:00,89.18,89.2,89.14,89.17,1800.0,74.5777,74.5944,74.5442,74.5693,1800.0
2019-09-18 11:20:00,89.0,89.0,88.98,88.98,300.0,74.4272,74.4272,74.4104,74.4104,300.0
2019-09-18 11:25:00,88.87,88.94,88.87,88.94,200.0,74.3184,74.377,74.3184,74.377,200.0
2019-09-18 11:30:00,88.94,89.02,88.93,89.0,2200.0,74.377,74.4439,74.3686,74.4272,2200.0
2019-09-18 11:35:00,89.0,89.03,88.98,88.99,2200.0,74.4272,74.4522,74.4104,74.4188,2200.0
2019-09-18 11:40:00,89.0,89.09,89.0,89.09,800.0,74.4272,74.5024,74.4272,74.5024,800.0
2019-09-18 11:45:00,89.16,89.31,89.16,89.31,2061.0,74.561,74.6864,74.561,74.6864,2061.0
2019-09-18 11:50:00,89.31,89.32,89.23,89.23,1600.0,74.6864,74.6948,74.6195,74.6195,1600.0
2019-09-18 11:55:00,89.22,89.25,89.22,89.23,500.0,74.6111,74.6362,74.6111,74.6195,500.0
2019-09-18 12:00:00,89.25,89.27,89.16,89.17,1300.0,74.6362,74.653,74.561,74.5693,1300.0
2019-09-18 12:05:00,89.14,89.16,89.12,89.16,900.0,74.5442,74.561,74.5275,74.561,900.0
2019-09-18 12:10:00,89.15,89.21,89.15,89.19,600.0,74.5526,74.6028,74.5526,74.5861,600.0
2019-09-18 12:15:00,89.15,89.25,89.15,89.25,700.0,74.5526,74.6362,74.5526,74.6362,700.0
2019-09-18 12:20:00,89.26,89.27,89.2,89.23,3600.0,74.6446,74.653,74.5944,74.6195,3600.0
2019-09-18 12:25:00,89.23,89.26,89.23,89.23,400.0,74.6195,74.6446,74.6195,74.6195,400.0
2019-09-18 12:30:00,89.26,89.26,89.23,89.23,639.0,74.6446,74.6446,74.6195,74.6195,639.0
2019-09-18 12:35:00,89.25,89.25,89.19,89.19,400.0,74.6362,74.6362,74.5861,74.5861,400.0
2019-09-18 12:40:00,89.2,89.23,89.2,89.23,400.0,74.5944,74.6195,74.5944,74.6195,400.0
2019-09-18 12:45:00,89.25,89.25,89.23,89.23,200.0,74.6362,74.6362,74.6195,74.6195,200.0
2019-09-18 12:50:00,89.16,89.16,89.16,89.16,300.0,74.561,74.561,74.561,74.561,300.0
2019-09-18 12:55:00,89.16,89.17,89.14,89.14,400.0,74.561,74.5693,74.5442,74.5442,400.0
2019-09-18 13:00:00,89.14,89.14,89.14,89.14,0.0,74.5442,74.5442,74.5442,74.5442,0.0
2019-09-18 13:05:00,89.07,89.07,89.03,89.03,300.0,74.4857,74.4857,74.4522,74.4522,300.0
2019-09-18 13:10:00,89.03,89.03,89.03,89.03,0.0,74.4522,74.4522,74.4522,74.4522,0.0
2019-09-18 13:15:00,89.04,89.05,88.97,88.98,500.0,74.4606,74.469,74.4021,74.4104,500.0
2019-09-18 13:20:00,88.99,89.02,88.99,89.02,400.0,74.4188,74.4439,74.4188,74.4439,400.0
2019-09-18 13:25:00,89.08,89.08,89.08,89.08,100.0,74.4941,74.4941,74.4941,74.4941,100.0
2019-09-18 13:30:00,89.07,89.07,88.94,88.94,300.0,74.4857,74.4857,74.377,74.377,300.0
2019-09-18 13:35:00,88.96,88.96,88.94,88.96,400.0,74.3937,74.3937,74.377,74.3937,400.0
2019-09-18 13:40:00,89.0,89.02,88.99,88.99,400.0,74.4272,74.4439,74.4188,74.4188,400.0
2019-09-18 13:45:00,88.96,88.96,88.96,88.96,200.0,74.3937,74.3937,74.3937,74.3937,200.0
2019-09-18 13:50:00,88.97,88.97,88.92,88.97,700.0,74.4021,74.4021,74.3603,74.4021,700.0
2019-09-18 13:55:00,88.85,88.85,88.78,88.84,500.0,74.3017,74.3017,74.2432,74.2934,500.0
2019-09-18 14:00:00,88.75,88.75,88.47,88.48,500.0,74.2181,74.2181,73.9839,73.9923,500.0
2019-09-18 14:05:00,88.58,88.58,88.56,88.56,2600.0,74.0759,74.0759,74.0592,74.0592,2600.0
2019-09-18 14:10:00,88.6,88.66,88.52,88.55,4216.0,74.0927,74.1428,74.0258,74.0508,4216.0
2019-09-18 14:15:00,88.46,88.48,88.28,88.28,6218.0,73.9756,73.9923,73.8251,73.8251,6218.0
2019-09-18 14:20:00,88.25,88.29,88.22,88.22,4498.0,73.8,73.8334,73.7749,73.7749,4498.0
2019-09-18 14:25:00,88.23,88.24,88.22,88.22,400.0,73.7832,73.7916,73.7749,73.7749,400.0
2019-09-18 14:30:00,88.32,88.32,88.3,88.3,200.0,73.8585,73.8585,73.8418,73.8418,200.0
2019-09-18 14:35:00,88.3,88.37,88.25,88.25,600.0,73.8418,73.9003,73.8,73.8,600.0
2019-09-18 14:40:00,88.2,88.22,88.14,88.14,800.0,73.7582,73.7749,73.708,73.708,800.0
2019-09-18 14:45:00,88.06,88.14,87.95,88.05,4700.0,73.6411,73.708,73.5491,73.6327,4700.0
2019-09-18 14:50:00,88.05,88.28,88.05,88.28,500.0,73.6327,73.8251,73.6327,73.8251,500.0
2019-09-18 14:55:00,88.26,88.33,88.26,88.33,560.0,73.8083,73.8669,73.8083,73.8669,560.0
2019-09-18 15:00:00,88.29,88.29,88.21,88.28,500.0,73.8334,73.8334,73.7665,73.8251,500.0
2019-09-18 15:05:00,88.26,88.35,88.26,88.31,800.0,73.8083,73.8836,73.8083,73.8501,800.0
2019-09-18 15:10:00,88.33,88.39,88.33,88.35,400.0,73.8669,73.917,73.8669,73.8836,400.0
2019-09-18 15:15:00,88.39,88.43,88.39,88.43,400.0,73.917,73.9505,73.917,73.9505,400.0
2019-09-18 15:20:00,88.44,88.45,88.43,88.43,300.0,73.9589,73.9672,73.9505,73.9505,300.0
2019-09-18 15:25:00,88.48,88.51,88.46,88.51,900.0,73.9923,74.0174,73.9756,74.0174,900.0
2019-09-18 15:30:00,88.58,88.62,88.54,88.62,1200.0,74.0759,74.1094,74.0425,74.1094,1200.0
2019-09-18 15:35:00,88.62,88.68,88.58,88.63,1265.0,74.1094,74.1596,74.0759,74.1177,1265.0
2019-09-18 15:40:00,88.67,88.73,88.58,88.73,2100.0,74.1512,74.2014,74.0759,74.2014,2100.0
2019-09-18 15:45:00,88.77,88.87,88.76,88.87,2762.0,74.2348,74.3184,74.2265,74.3184,2762.0
2019-09-18 15:50:00,88.88,88.88,88.79,88.82,2800.0,74.3268,74.3268,74.2515,74.2766,2800.0
2019-09-18 15:55:00,88.84,88.95,88.78,88.95,3734.0,74.2934,74.3853,74.2432,74.3853,3734.0
2019-09-19 09:30:00,88.97,88.97,88.97,88.97,200.0,74.4021,74.4021,74.4021,74.4021,200.0
2019-09-19 09:35:00,89.2,89.2,89.2,89.2,100.0,74.5944,74.5944,74.5944,74.5944,100.0
2019-09-19 09:40:00,89.16,89.25,89.16,89.25,1300.0,74.561,74.6362,74.561,74.6362,1300.0
2019-09-19 09:45:00,89.26,89.26,89.11,89.13,3221.0,74.6446,74.6446,74.5192,74.5359,3221.0
2019-09-19 09:50:00,89.08,89.32,89.08,89.28,1120.0,74.4941,74.6948,74.4941,74.6613,1120.0
2019-09-19 09:55:00,89.28,89.28,89.28,89.28,400.0,74.6613,74.6613,74.6613,74.6613,400.0
2019-09-19 10:00:00,89.33,89.42,89.28,89.37,600.0,74.7031,74.7784,74.6613,74.7366,600.0
2019-09-19 10:05:00,89.44,89.44,89.44,89.44,100.0,74.7951,74.7951,74.7951,74.7951,100.0
2019-09-19 10:10:00,89.47,89.47,89.47,89.47,293.0,74.8202,74.8202,74.8202,74.8202,293.0
2019-09-19 10:15:00,89.55,89.66,89.55,89.66,2730.0,74.8871,74.9791,74.8871,74.9791,2730.0
2019-09-19 10:20:00,89.56,89.56,89.41,89.43,1000.0,74.8955,74.8955,74.77,74.7868,1000.0
2019-09-19 10:25:00,89.43,89.45,89.43,89.45,200.0,74.7868,74.8035,74.7868,74.8035,200.0
2019-09-19 10:30:00,89.5,89.5,89.5,89.5,2438.0,74.8453,74.8453,74.8453,74.8453,2438.0
2019-09-19 10:35:00,89.56,89.56,89.5,89.5,400.0,74.8955,74.8955,74.8453,74.8453,400.0
2019-09-19 10:40:00,89.57,89.62,89.57,89.57,2200.0,74.9038,74.9456,74.9038,74.9038,2200.0
2019-09-19 10:45:00,89.57,89.58,89.39,89.39,3294.0,74.9038,74.9122,74.7533,74.7533,3294.0
2019-09-19 10:50:00,89.31,89.33,89.29,89.33,500.0,74.6864,74.7031,74.6697,74.7031,500.0
2019-09-19 10:55:00,89.31,89.31,89.29,89.29,200.0,74.6864,74.6864,74.6697,74.6697,200.0
2019-09-19 11:00:00,89.28,89.32,89.26,89.28,12902.0,74.6613,74.6948,74.6446,74.6613,12902.0
2019-09-19 11:05:00,89.18,89.21,89.18,89.21,300.0,74.5777,74.6028,74.5777,74.6028,300.0
2019-09-19 11:10:00,89.19,89.22,89.19,89.22,300.0,74.5861,74.6111,74.5861,74.6111,300.0
2019-09-19 11:15:00,89.22,89.35,89.18,89.35,2155.0,74.6111,74.7199,74.5777,74.7199,2155.0
2019-09-19 11:20:00,89.35,89.4,89.32,89.34,13304.0,74.7199,74.7617,74.6948,74.7115,13304.0
2019-09-19 11:25:00,89.43,89.43,89.41,89.41,200.0,74.7868,74.7868,74.77,74.77,200.0
2019-09-19 11:30:00,89.42,89.42,89.42,89.42,100.0,74.7784,74.7784,74.7784,74.7784,100.0
2019-09-19 11:35:00,89.47,89.49,89.45,89.49,300.0,74.8202,74.8369,74.8035,74.8369,300.0
2019-09-19 11:40:00,89.47,89.52,89.47,89.47,2131.0,74.8202,74.862,74.8202,74.8202,2131.0
2019-09-19 11:45:00,89.45,89.46,89.45,89.46,200.0,74.8035,74.8118,74.8035,74.8118,200.0
2019-09-19 11:50:00,89.53,89.58,89.53,89.58,3392.0,74.8704,74.9122,74.8704,74.9122,3392.0
2019-09-19 11:55:00,89.6,89.6,89.58,89.58,1300.0,74.9289,74.9289,74.9122,74.9122,1300.0
2019-09-19 12:00:00,89.58,89.58,89.54,89.57,1000.0,74.9122,74.9122,74.8787,74.9038,1000.0
2019-09-19 12:05:00,89.58,89.64,89.58,89.64,400.0,74.9122,74.9624,74.9122,74.9624,400.0
2019-09-19 12:10:00,89.59,89.59,89.58,89.58,335.0,74.9206,74.9206,74.9122,74.9122,335.0
2019-09-19 12:15:00,89.58,89.61,89.58,89.61,200.0,74.9122,74.9373,74.9122,74.9373,200.0
2019-09-19 12:20:00,89.62,89.63,89.62,89.63,200.0,74.9456,74.954,74.9456,74.954,200.0
2019-09-19 12:25:00,89.64,89.64,89.57,89.57,360.0,74.9624,74.9624,74.9038,74.9038,360.0
2019-09-19 12:30:00,89.56,89.61,89.56,89.61,6408.0,74.8955,74.9373,74.8955,74.9373,6408.0
2019-09-19 12:35:00,89.6,89.6,89.53,89.53,7651.0,74.9289,74.9289,74.8704,74.8704,7651.0
2019-09-19 12:40:00,89.48,89.67,89.48,89.66,1600.0,74.8286,74.9875,74.8286,74.9791,1600.0
2019-09-19 12:45:00,89.66,89.66,89.64,89.64,2000.0,74.9791,74.9791,74.9624,74.9624,2000.0
2019-09-19 12:50:00,89.64,89.65,89.64,89.64,1663.0,74.9624,74.9707,74.9624,74.9624,1663.0
2019-09-19 12:55:00,89.54,89.56,89.54,89.55,622.0,74.8787,74.8955,74.8787,74.8871,622.0
2019-09-19 13:00:00,89.58,89.61,89.57,89.57,1804.0,74.9122,74.9373,74.9038,74.9038,1804.0
2019-09-19 13:05:00,89.56,89.56,89.48,89.48,300.0,74.8955,74.8955,74.8286,74.8286,300.0
2019-09-19 13:10:00,89.5,89.5,89.42,89.42,300.0,74.8453,74.8453,74.7784,74.7784,300.0
2019-09-19 13:15:00,89.44,89.49,89.44,89.49,652.0,74.7951,74.8369,74.7951,74.8369,652.0
2019-09-19 13:20:00,89.48,89.48,89.45,89.45,200.0,74.8286,74.8286,74.8035,74.8035,200.0
2019-09-19 13:25:00,89.48,89.48,89.45,89.45,500.0,74.8286,74.8286,74.8035,74.8035,500.0
2019-09-19 13:30:00,89.45,89.45,89.4,89.4,300.0,74.8035,74.8035,74.7617,74.7617,300.0
2019-09-19 13:35:00,89.5,89.5,89.5,89.5,100.0,74.8453,74.8453,74.8453,74.8453,100.0
2019-09-19 13:40:00,89.47,89.47,89.44,89.46,337.0,74.8202,74.8202,74.7951,74.8118,337.0
2019-09-19 13:45:00,89.5,89.54,89.5,89.54,200.0,74.8453,74.8787,74.8453,74.8787,200.0
2019-09-19 13:50:00,89.56,89.56,89.54,89.54,700.0,74.8955,74.8955,74.8787,74.8787,700.0
2019-09-19 13:55:00,89.49,89.52,89.49,89.52,400.0,74.8369,74.862,74.8369,74.862,400.0
2019-09-19 14:00:00,89.51,89.51,89.5,89.5,700.0,74.8537,74.8537,74.8453,74.8453,700.0
2019-09-19 14:05:00,89.49,89.5,89.49,89.5,600.0,74.8369,74.8453,74.8369,74.8453,600.0
2019-09-19 14:10:00,89.49,89.54,89.49,89.54,600.0,74.8369,74.8787,74.8369,74.8787,600.0
2019-09-19 14:15:00,89.53,89.54,89.52,89.54,559.0,74.8704,74.8787,74.862,74.8787,559.0
2019-09-19 14:20:00,89.53,89.53,89.53,89.53,100.0,74.8704,74.8704,74.8704,74.8704,100.0
2019-09-19 14:25:00,89.5,89.5,89.5,89.5,200.0,74.8453,74.8453,74.8453,74.8453,200.0
2019-09-19 14:30:00,89.55,89.55,89.53,89.54,1200.0,74.8871,74.8871,74.8704,74.8787,1200.0
2019-09-19 14:35:00,89.58,89.61,89.57,89.57,1000.0,74.9122,74.9373,74.9038,74.9038,1000.0
2019-09-19 14:40:00,89.55,89.56,89.51,89.51,400.0,74.8871,74.8955,74.8537,74.8537,400.0
2019-09-19 14:45:00,89.53,89.53,89.51,89.53,746.0,74.8704,74.8704,74.8537,74.8704,746.0
2019-09-19 14:50:00,89.55,89.55,89.53,89.54,700.0,74.8871,74.8871,74.8704,74.8787,700.0
2019-09-19 14:55:00,89.52,89.52,89.51,89.51,890.0,74.862,74.862,74.8537,74.8537,890.0
2019-09-19 15:00:00,89.47,89.48,89.43,89.43,1000.0,74.8202,74.8286,74.7868,74.7868,1000.0
2019-09-19 15:05:00,89.47,89.51,89.41,89.42,1300.0,74.8202,74.8537,74.77,74.7784,1300.0
2019-09-19 15:10:00,89.44,89.44,89.37,89.42,1242.0,74.7951,74.7951,74.7366,74.7784,1242.0
2019-09-19 15:15:00,89.41,89.42,89.32,89.33,1700.0,74.77,74.7784,74.6948,74.7031,1700.0
2019-09-19 15:20:00,89.35,89.45,89.35,89.45,1872.0,74.7199,74.8035,74.7199,74.8035,1872.0
2019-09-19 15:25:00,89.54,89.61,89.52,89.61,3334.0,74.8787,74.9373,74.862,74.9373,3334.0
2019-09-19 15:30:00,89.58,89.58,89.4,89.4,3788.0,74.9122,74.9122,74.7617,74.7617,3788.0
2019-09-19 15:35:00,89.42,89.48,89.4,89.45,1900.0,74.7784,74.8286,74.7617,74.8035,1900.0
2019-09-19 15:40:00,89.45,89.46,89.41,89.43,9442.0,74.8035,74.8118,74.77,74.7868,9442.0
2019-09-19 15:45:00,89.43,89.44,89.4,89.4,5058.0,74.7868,74.7951,74.7617,74.7617,5058.0
2019-09-19 15:50:00,89.3,89.32,89.23,89.24,1200.0,74.678,74.6948,74.6195,74.6279,1200.0
2019-09-19 15:55:00,89.34,89.45,89.3,89.31,3657.0,74.7115,74.8035,74.678,74.6864,3657.0
2019-09-20 09:30:00,89.48,89.72,89.28,89.36,800.0,74.8286,75.0293,74.6613,74.7282,800.0
2019-09-20 09:35:00,89.54,89.54,89.5,89.52,22870.0,74.8787,74.8787,74.8453,74.862,22870.0
2019-09-20 09:40:00,89.5,89.51,89.21,89.27,30991.0,74.8453,74.8537,74.6028,74.653,30991.0
2019-09-20 09:45:00,89.3,89.45,89.3,89.45,3702.0,74.678,74.8035,74.678,74.8035,3702.0
2019-09-20 09:50:00,89.4,89.43,89.35,89.41,8875.0,74.7617,74.7868,74.7199,74.77,8875.0
2019-09-20 09:55:00,89.41,89.45,89.35,89.35,31576.0,74.77,74.8035,74.7199,74.7199,31576.0
2019-09-20 10:00:00,89.35,89.36,88.9,88.9,36479.0,74.7199,74.7282,74.3435,74.3435,36479.0
2019-09-20 10:05:00,88.9,89.05,88.89,89.05,2100.0,74.3435,74.469,74.3352,74.469,2100.0
2019-09-20 10:10:00,88.95,88.95,88.87,88.87,200.0,74.3853,74.3853,74.3184,74.3184,200.0
2019-09-20 10:15:00,88.92,88.98,88.89,88.98,855.0,74.3603,74.4104,74.3352,74.4104,855.0
2019-09-20 10:20:00,89.07,89.12,89.05,89.05,1651.0,74.4857,74.5275,74.469,74.469,1651.0
2019-09-20 10:25:00,89.1,89.17,89.1,89.17,700.0,74.5108,74.5693,74.5108,74.5693,700.0
2019-09-20 10:30:00,89.14,89.14,89.14,89.14,200.0,74.5442,74.5442,74.5442,74.5442,200.0
2019-09-20 10:35:00,89.12,89.14,89.08,89.14,400.0,74.5275,74.5442,74.4941,74.5442,400.0
2019-09-20 10:40:00,89.1,89.1,89.03,89.03,2384.0,74.5108,74.5108,74.4522,74.4522,2384.0
2019-09-20 10:45:00,89.02,89.02,89.02,89.02,200.0,74.4439,74.4439,74.4439,74.4439,200.0
2019-09-20 10:50:00,89.01,89.02,89.01,89.02,500.0,74.4355,74.4439,74.4355,74.4439,500.0
2019-09-20 10:55:00,89.12,89.16,89.12,89.16,300.0,74.5275,74.561,74.5275,74.561,300.0
2019-09-20 11:00:00,89.14,89.14,89.1,89.1,2330.0,74.5442,74.5442,74.5108,74.5108,2330.0
2019-09-20 11:05:00,89.12,89.12,89.1,89.12,1500.0,74.5275,74.5275,74.5108,74.5275,1500.0
2019-09-20 11:10:00,89.11,89.17,89.11,89.15,600.0,74.5192,74.5693,74.5192,74.5526,600.0
2019-09-20 11:15:00,89.14,89.17,89.14,89.16,900.0,74.5442,74.5693,74.5442,74.561,900.0
2019-09-20 11:20:00,89.23,89.35,89.23,89.35,1565.0,74.6195,74.7199,74.6195,74.7199,1565.0
2019-09-20 11:25:00,89.34,89.34,89.28,89.28,10876.0,74.7115,74.7115,74.6613,74.6613,10876.0
2019-09-20 11:30:00,89.29,89.41,89.29,89.41,900.0,74.6697,74.77,74.6697,74.77,900.0
2019-09-20 11:35:00,89.37,89.43,89.37,89.43,500.0,74.7366,74.7868,74.7366,74.7868,500.0
2019-09-20 11:40:00,89.45,89.49,89.45,89.49,400.0,74.8035,74.8369,74.8035,74.8369,400.0
2019-09-20 11:45:00,89.47,89.64,89.44,89.61,2470.0,74.8202,74.9624,74.7951,74.9373,2470.0
2019-09-20 11:50:00,89.57,89.6,89.57,89.6,900.0,74.9038,74.9289,74.9038,74.9289,900.0
2019-09-20 11:55:00,89.6,89.63,89.6,89.62,1395.0,74.9289,74.954,74.9289,74.9456,1395.0
2019-09-20 12:00:00,89.64,89.65,89.59,89.59,3446.0,74.9624,74.9707,74.9206,74.9206,3446.0
2019-09-20 12:05:00,89.59,89.61,89.59,89.6,400.0,74.9206,74.9373,74.9206,74.9289,400.0
2019-09-20 12:10:00,89.58,89.58,89.51,89.51,500.0,74.9122,74.9122,74.8537,74.8537,500.0
2019-09-20 12:15:00,89.56,89.56,89.54,89.55,700.0,74.8955,74.8955,74.8787,74.8871,700.0
2019-09-20 12:20:00,89.55,89.55,89.44,89.44,400.0,74.8871,74.8871,74.7951,74.7951,400.0
2019-09-20 12:25:00,89.32,89.32,89.24,89.25,1284.0,74.6948,74.6948,74.6279,74.6362,1284.0
2019-09-20 12:30:00,89.24,89.24,89.16,89.16,798.0,74.6279,74.6279,74.561,74.561,798.0
2019-09-20 12:35:00,89.28,89.28,89.28,89.28,200.0,74.6613,74.6613,74.6613,74.6613,200.0
2019-09-20 12:40:00,89.18,89.18,89.13,89.13,800.0,74.5777,74.5777,74.5359,74.5359,800.0
2019-09-20 12:45:00,89.12,89.16,89.08,89.1,1300.0,74.5275,74.561,74.4941,74.5108,1300.0
2019-09-20 12:50:00,89.09,89.09,89.09,89.09,283.0,74.5024,74.5024,74.5024,74.5024,283.0
2019-09-20 12:55:00,89.09,89.09,89.07,89.07,300.0,74.5024,74.5024,74.4857,74.4857,300.0
2019-09-20 13:00:00,89.06,89.06,89.02,89.02,473.0,74.4773,74.4773,74.4439,74.4439,473.0
2019-09-20 13:05:00,89.07,89.08,89.07,89.08,600.0,74.4857,74.4941,74.4857,74.4941,600.0
2019-09-20 13:10:00,89.04,89.16,88.96,89.02,24348.0,74.4606,74.561,74.3937,74.4439,24348.0
2019-09-20 13:15:00,88.87,89.07,88.76,88.93,5263.0,74.3184,74.4857,74.2265,74.3686,5263.0
2019-09-20 13:20:00,88.93,89.0,88.85,89.0,9875.0,74.3686,74.4272,74.3017,74.4272,9875.0
2019-09-20 13:25:00,88.94,88.94,88.92,88.92,300.0,74.377,74.377,74.3603,74.3603,300.0
2019-09-20 13:30:00,88.91,88.91,88.91,88.91,100.0,74.3519,74.3519,74.3519,74.3519,100.0
2019-09-20 13:35:00,89.0,89.0,88.98,88.98,400.0,74.4272,74.4272,74.4104,74.4104,400.0
2019-09-20 13:40:00,89.03,89.07,89.03,89.03,800.0,74.4522,74.4857,74.4522,74.4522,800.0
2019-09-20 13:45:00,89.03,89.09,89.01,89.01,400.0,74.4522,74.5024,74.4355,74.4355,400.0
2019-09-20 13:50:00,89.08,89.08,89.04,89.07,300.0,74.4941,74.4941,74.4606,74.4857,300.0
2019-09-20 13:55:00,89.08,89.11,89.08,89.11,400.0,74.4941,74.5192,74.4941,74.5192,400.0
2019-09-20 14:00:00,89.25,89.3,89.25,89.28,326.0,74.6362,74.678,74.6362,74.6613,326.0
2019-09-20 14:05:00,89.16,89.16,89.03,89.06,600.0,74.561,74.561,74.4522,74.4773,600.0
2019-09-20 14:10:00,89.06,89.06,89.04,89.05,407.0,74.4773,74.4773,74.4606,74.469,407.0
2019-09-20 14:15:00,89.02,89.02,88.92,88.92,895.0,74.4439,74.4439,74.3603,74.3603,895.0
2019-09-20 14:20:00,88.88,88.93,88.87,88.88,3618.0,74.3268,74.3686,74.3184,74.3268,3618.0
2019-09-20 14:25:00,88.87,88.87,88.79,88.79,700.0,74.3184,74.3184,74.2515,74.2515,700.0
2019-09-20 14:30:00,88.75,88.79,88.69,88.73,2699.0,74.2181,74.2515,74.1679,74.2014,2699.0
2019-09-20 14:35:00,88.79,88.79,88.78,88.78,200.0,74.2515,74.2515,74.2432,74.2432,200.0
2019-09-20 14:40:00,88.79,88.87,88.79,88.86,1000.0,74.2515,74.3184,74.2515,74.3101,1000.0
2019-09-20 14:45:00,88.85,88.9,88.85,88.9,1100.0,74.3017,74.3435,74.3017,74.3435,1100.0
2019-09-20 14:50:00,88.91,88.91,88.85,88.86,1800.0,74.3519,74.3519,74.3017,74.3101,1800.0
2019-09-20 14:55:00,88.89,88.89,88.87,88.88,763.0,74.3352,74.3352,74.3184,74.3268,763.0
2019-09-20 15:00:00,88.89,88.98,88.89,88.98,1200.0,74.3352,74.4104,74.3352,74.4104,1200.0
2019-09-20 15:05:00,88.98,89.04,88.98,89.02,1825.0,74.4104,74.4606,74.4104,74.4439,1825.0
2019-09-20 15:10:00,89.02,89.03,88.99,89.03,1908.0,74.4439,74.4522,74.4188,74.4522,1908.0
2019-09-20 15:15:00,89.08,89.08,89.06,89.06,500.0,74.4941,74.4941,74.4773,74.4773,500.0
2019-09-20 15:20:00,89.05,89.07,89.0,89.0,3063.0,74.469,74.4857,74.4272,74.4272,3063.0
2019-09-20 15:25:00,89.02,89.05,89.02,89.03,1273.0,74.4439,74.469,74.4439,74.4522,1273.0
2019-09-20 15:30:00,89.04,89.04,88.91,88.94,3795.0,74.4606,74.4606,74.3519,74.377,3795.0
2019-09-20 15:35:00,88.95,88.95,88.89,88.89,3689.0,74.3853,74.3853,74.3352,74.3352,3689.0
2019-09-20 15:40:00,88.91,88.95,88.91,88.92,2069.0,74.3519,74.3853,74.3519,74.3603,2069.0
2019-09-20 15:45:00,88.91,88.94,88.88,88.93,4548.0,74.3519,74.377,74.3268,74.3686,4548.0
2019-09-20 15:50:00,88.92,89.08,88.92,89.08,6396.0,74.3603,74.4941,74.3603,74.4941,6396.0
2019-09-20 15:55:00,89.08,89.08,88.81,88.81,11467.0,74.4941,74.4941,74.2683,74.2683,11467.0
2019-09-23 09:30:00,88.79,89.26,88.75,89.24,800.0,74.2515,74.6446,74.2181,74.6279,800.0
2019-09-23 09:35:00,89.24,89.24,89.24,89.24,100.0,74.6279,74.6279,74.6279,74.6279,100.0
2019-09-23 09:40:00,89.41,89.44,89.37,89.41,1373.0,74.77,74.7951,74.7366,74.77,1373.0
2019-09-23 09:45:00,89.59,89.6,89.59,89.6,300.0,74.9206,74.9289,74.9206,74.9289,300.0
2019-09-23 09:50:00,89.44,89.47,89.28,89.28,600.0,74.7951,74.8202,74.6613,74.6613,600.0
2019-09-23 09:55:00,89.37,89.42,89.36,89.39,1047.0,74.7366,74.7784,74.7282,74.7533,1047.0
2019-09-23 10:00:00,89.39,89.39,89.39,89.39,100.0,74.7533,74.7533,74.7533,74.7533,100.0
2019-09-23 10:05:00,89.38,89.38,89.36,89.38,600.0,74.7449,74.7449,74.7282,74.7449,600.0
2019-09-23 10:10:00,89.51,89.58,89.49,89.58,500.0,74.8537,74.9122,74.8369,74.9122,500.0
2019-09-23 10:15:00,89.75,89.75,89.75,89.75,100.0,75.0544,75.0544,75.0544,75.0544,100.0
2019-09-23 10:20:00,89.87,89.87,89.77,89.77,300.0,75.1547,75.1547,75.0711,75.0711,300.0
2019-09-23 10:25:00,89.62,89.7,89.62,89.7,423.0,74.9456,75.0125,74.9456,75.0125,423.0
2019-09-23 10:30:00,89.63,89.68,89.6,89.6,1000.0,74.954,74.9958,74.9289,74.9289,1000.0
2019-09-23 10:35:00,89.59,89.62,89.59,89.62,400.0,74.9206,74.9456,74.9206,74.9456,400.0
2019-09-23 10:40:00,89.63,89.63,89.51,89.54,800.0,74.954,74.954,74.8537,74.8787,800.0
2019-09-23 10:45:00,89.5,89.5,89.39,89.49,1224.0,74.8453,74.8453,74.7533,74.8369,1224.0
2019-09-23 10:50:00,89.47,89.52,89.44,89.44,300.0,74.8202,74.862,74.7951,74.7951,300.0
2019-09-23 10:55:00,89.49,89.49,89.45,89.45,200.0,74.8369,74.8369,74.8035,74.8035,200.0
2019-09-23 11:00:00,89.49,89.49,89.39,89.49,2348.0,74.8369,74.8369,74.7533,74.8369,2348.0
2019-09-23 11:05:00,89.5,89.55,89.44,89.47,1100.0,74.8453,74.8871,74.7951,74.8202,1100.0
2019-09-23 11:10:00,89.39,89.39,89.29,89.33,1600.0,74.7533,74.7533,74.6697,74.7031,1600.0
2019-09-23 11:15:00,89.17,89.18,89.12,89.12,703.0,74.5693,74.5777,74.5275,74.5275,703.0
2019-09-23 11:20:00,89.07,89.13,89.07,89.12,1000.0,74.4857,74.5359,74.4857,74.5275,1000.0
2019-09-23 11:25:00,89.11,89.15,89.11,89.15,600.0,74.5192,74.5526,74.5192,74.5526,600.0
2019-09-23 11:30:00,89.2,89.32,89.2,89.29,700.0,74.5944,74.6948,74.5944,74.6697,700.0
2019-09-23 11:35:00,89.35,89.35,89.27,89.27,600.0,74.7199,74.7199,74.653,74.653,600.0
2019-09-23 11:40:00,89.24,89.26,89.24,89.26,500.0,74.6279,74.6446,74.6279,74.6446,500.0
2019-09-23 11:45:00,89.27,89.27,89.19,89.24,400.0,74.653,74.653,74.5861,74.6279,400.0
2019-09-23 11:50:00,89.26,89.26,89.2,89.2,1100.0,74.6446,74.6446,74.5944,74.5944,1100.0
2019-09-23 11:55:00,89.33,89.33,89.28,89.33,1000.0,74.7031,74.7031,74.6613,74.7031,1000.0
2019-09-23 12:00:00,89.36,89.52,89.36,89.52,900.0,74.7282,74.862,74.7282,74.862,900.0
2019-09-23 12:05:00,89.52,89.56,89.52,89.56,200.0,74.862,74.8955,74.862,74.8955,200.0
2019-09-23 12:10:00,89.56,89.67,89.56,89.67,700.0,74.8955,74.9875,74.8955,74.9875,700.0
2019-09-23 12:15:00,89.63,89.66,89.6,89.6,500.0,74.954,74.9791,74.9289,74.9289,500.0
2019-09-23 12:20:00,89.66,89.7,89.66,89.66,400.0,74.9791,75.0125,74.9791,74.9791,400.0
2019-09-23 12:25:00,89.69,89.69,89.67,89.69,300.0,75.0042,75.0042,74.9875,75.0042,300.0
2019-09-23 12:30:00,89.71,89.75,89.71,89.71,900.0,75.0209,75.0544,75.0209,75.0209,900.0
2019-09-23 12:35:00,89.65,89.66,89.62,89.65,800.0,74.9707,74.9791,74.9456,74.9707,800.0
2019-09-23 12:40:00,89.67,89.69,89.67,89.69,300.0,74.9875,75.0042,74.9875,75.0042,300.0
2019-09-23 12:45:00,89.63,89.63,89.5,89.52,700.0,74.954,74.954,74.8453,74.862,700.0
2019-09-23 12:50:00,89.52,89.52,89.52,89.52,0.0,74.862,74.862,74.862,74.862,0.0
2019-09-23 12:55:00,89.52,89.52,89.52,89.52,0.0,74.862,74.862,74.862,74.862,0.0
2019-09-23 13:00:00,89.52,89.54,89.5,89.5,300.0,74.862,74.8787,74.8453,74.8453,300.0
2019-09-23 13:05:00,89.5,89.53,89.48,89.53,300.0,74.8453,74.8704,74.8286,74.8704,300.0
2019-09-23 13:10:00,89.54,89.54,89.47,89.51,900.0,74.8787,74.8787,74.8202,74.8537,900.0
2019-09-23 13:15:00,89.5,89.52,89.5,89.52,300.0,74.8453,74.862,74.8453,74.862,300.0
2019-09-23 13:20:00,89.52,89.6,89.52,89.6,400.0,74.862,74.9289,74.862,74.9289,400.0
2019-09-23 13:25:00,89.63,89.63,89.63,89.63,200.0,74.954,74.954,74.954,74.954,200.0
2019-09-23 13:30:00,89.57,89.6,89.55,89.6,500.0,74.9038,74.9289,74.8871,74.9289,500.0
2019-09-23 13:35:00,89.58,89.58,89.58,89.58,100.0,74.9122,74.9122,74.9122,74.9122,100.0
2019-09-23 13:40:00,89.6,89.6,89.56,89.56,200.0,74.9289,74.9289,74.8955,74.8955,200.0
2019-09-23 13:45:00,89.57,89.63,89.57,89.59,300.0,74.9038,74.954,74.9038,74.9206,300.0
2019-09-23 13:50:00,89.55,89.55,89.53,89.53,300.0,74.8871,74.8871,74.8704,74.8704,300.0
2019-09-23 13:55:00,89.57,89.57,89.57,89.57,100.0,74.9038,74.9038,74.9038,74.9038,100.0
2019-09-23 14:00:00,89.56,89.56,89.51,89.51,800.0,74.8955,74.8955,74.8537,74.8537,800.0
2019-09-23 14:05:00,89.56,89.56,89.55,89.55,200.0,74.8955,74.8955,74.8871,74.8871,200.0
2019-09-23 14:10:00,89.55,89.56,89.55,89.56,200.0,74.8871,74.8955,74.8871,74.8955,200.0
2019-09-23 14:15:00,89.56,89.56,89.56,89.56,100.0,74.8955,74.8955,74.8955,74.8955,100.0
2019-09-23 14:20:00,89.59,89.59,89.59,89.59,100.0,74.9206,74.9206,74.9206,74.9206,100.0
2019-09-23 14:25:00,89.5,89.51,89.49,89.49,400.0,74.8453,74.8537,74.8369,74.8369,400.0
2019-09-23 14:30:00,89.48,89.48,89.41,89.41,1300.0,74.8286,74.8286,74.77,74.77,1300.0
2019-09-23 14:35:00,89.47,89.47,89.39,89.39,400.0,74.8202,74.8202,74.7533,74.7533,400.0
2019-09-23 14:40:00,89.32,89.32,89.29,89.29,400.0,74.6948,74.6948,74.6697,74.6697,400.0
2019-09-23 14:45:00,89.21,89.26,89.09,89.26,1000.0,74.6028,74.6446,74.5024,74.6446,1000.0
2019-09-23 14:50:00,89.27,89.27,89.27,89.27,100.0,74.653,74.653,74.653,74.653,100.0
2019-09-23 14:55:00,89.14,89.14,89.09,89.09,300.0,74.5442,74.5442,74.5024,74.5024,300.0
2019-09-23 15:00:00,89.06,89.06,89.02,89.02,900.0,74.4773,74.4773,74.4439,74.4439,900.0
2019-09-23 15:05:00,89.07,89.11,89.04,89.06,1300.0,74.4857,74.5192,74.4606,74.4773,1300.0
2019-09-23 15:10:00,89.07,89.13,89.07,89.13,700.0,74.4857,74.5359,74.4857,74.5359,700.0
2019-09-23 15:15:00,89.12,89.18,89.12,89.18,300.0,74.5275,74.5777,74.5275,74.5777,300.0
2019-09-23 15:20:00,89.2,89.21,89.16,89.16,600.0,74.5944,74.6028,74.561,74.561,600.0
2019-09-23 15:25:00,89.17,89.17,89.11,89.12,800.0,74.5693,74.5693,74.5192,74.5275,800.0
2019-09-23 15:30:00,89.14,89.14,89.1,89.1,300.0,74.5442,74.5442,74.5108,74.5108,300.0
2019-09-23 15:35:00,89.16,89.16,89.16,89.16,100.0,74.561,74.561,74.561,74.561,100.0
2019-09-23 15:40:00,89.21,89.23,89.21,89.21,393.0,74.6028,74.6195,74.6028,74.6028,393.0
2019-09-23 15:45:00,89.24,89.3,89.24,89.25,900.0,74.6279,74.678,74.6279,74.6362,900.0
2019-09-23 15:50:00,89.3,89.3,89.17,89.17,3900.0,74.678,74.678,74.5693,74.5693,3900.0
2019-09-23 15:55:00,89.15,89.21,89.03,89.04,7606.0,74.5526,74.6028,74.4522,74.4606,7606.0
2019-09-24 09:30:00,89.14,89.14,89.08,89.11,500.0,74.5442,74.5442,74.4941,74.5192,500.0
2019-09-24 09:35:00,89.25,89.37,89.23,89.36,4407.0,74.6362,74.7366,74.6195,74.7282,4407.0
2019-09-24 09:40:00,89.22,89.4,89.19,89.4,1518.0,74.6111,74.7617,74.5861,74.7617,1518.0
2019-09-24 09:45:00,89.58,89.58,89.49,89.53,3606.0,74.9122,74.9122,74.8369,74.8704,3606.0
2019-09-24 09:50:00,89.49,89.54,89.32,89.49,737.0,74.8369,74.8787,74.6948,74.8369,737.0
2019-09-24 09:55:00,89.57,89.78,89.57,89.78,800.0,74.9038,75.0794,74.9038,75.0794,800.0
2019-09-24 10:00:00,89.84,89.95,89.83,89.94,4422.0,75.1296,75.2216,75.1213,75.2132,4422.0
2019-09-24 10:05:00,89.93,90.03,89.86,90.03,1048.0,75.2049,75.2885,75.1463,75.2885,1048.0
2019-09-24 10:10:00,90.0,90.13,90.0,90.12,746.0,75.2634,75.3721,75.2634,75.3638,746.0
2019-09-24 10:15:00,90.17,90.17,90.03,90.05,1757.0,75.4056,75.4056,75.2885,75.3052,1757.0
2019-09-24 10:20:00,90.02,90.02,89.63,89.63,4325.0,75.2801,75.2801,74.954,74.954,4325.0
2019-09-24 10:25:00,89.55,89.66,89.55,89.59,4474.0,74.8871,74.9791,74.8871,74.9206,4474.0
2019-09-24 10:30:00,89.58,89.58,89.46,89.46,700.0,74.9122,74.9122,74.8118,74.8118,700.0
2019-09-24 10:35:00,89.48,89.57,89.48,89.54,1000.0,74.8286,74.9038,74.8286,74.8787,1000.0
2019-09-24 10:40:00,89.51,89.51,89.43,89.49,511.0,74.8537,74.8537,74.7868,74.8369,511.0
2019-09-24 10:45:00,89.5,89.55,89.49,89.52,7161.0,74.8453,74.8871,74.8369,74.862,7161.0
2019-09-24 10:50:00,89.63,89.63,89.51,89.51,358.0,74.954,74.954,74.8537,74.8537,358.0
2019-09-24 10:55:00,89.48,89.5,89.4,89.4,800.0,74.8286,74.8453,74.7617,74.7617,800.0
2019-09-24 11:00:00,89.34,89.45,89.3,89.45,1708.0,74.7115,74.8035,74.678,74.8035,1708.0
2019-09-24 11:05:00,89.35,89.46,89.32,89.45,1860.0,74.7199,74.8118,74.6948,74.8035,1860.0
2019-09-24 11:10:00,89.41,89.44,89.38,89.39,1304.0,74.77,74.7951,74.7449,74.7533,1304.0
2019-09-24 11:15:00,89.4,89.41,89.35,89.41,600.0,74.7617,74.77,74.7199,74.77,600.0
2019-09-24 11:20:00,89.35,89.39,89.35,89.38,321.0,74.7199,74.7533,74.7199,74.7449,321.0
2019-09-24 11:25:00,89.36,89.43,89.36,89.39,800.0,74.7282,74.7868,74.7282,74.7533,800.0
2019-09-24 11:30:00,89.39,89.39,89.39,89.39,100.0,74.7533,74.7533,74.7533,74.7533,100.0
2019-09-24 11:35:00,89.33,89.34,89.28,89.28,900.0,74.7031,74.7115,74.6613,74.6613,900.0
2019-09-24 11:40:00,89.26,89.3,89.24,89.29,700.0,74.6446,74.678,74.6279,74.6697,700.0
2019-09-24 11:45:00,89.3,89.33,89.26,89.26,1200.0,74.678,74.7031,74.6446,74.6446,1200.0
2019-09-24 11:50:00,89.23,89.27,89.23,89.27,400.0,74.6195,74.653,74.6195,74.653,400.0
2019-09-24 11:55:00,89.21,89.21,89.14,89.15,4543.0,74.6028,74.6028,74.5442,74.5526,4543.0
2019-09-24 12:00:00,89.17,89.17,89.09,89.11,2700.0,74.5693,74.5693,74.5024,74.5192,2700.0
2019-09-24 12:05:00,89.12,89.16,89.12,89.16,400.0,74.5275,74.561,74.5275,74.561,400.0
2019-09-24 12:10:00,89.15,89.15,89.1,89.1,400.0,74.5526,74.5526,74.5108,74.5108,400.0
2019-09-24 12:15:00,89.1,89.13,89.1,89.13,200.0,74.5108,74.5359,74.5108,74.5359,200.0
2019-09-24 12:20:00,89.04,89.04,88.73,88.76,1000.0,74.4606,74.4606,74.2014,74.2265,1000.0
2019-09-24 12:25:00,88.65,88.65,88.65,88.65,100.0,74.1345,74.1345,74.1345,74.1345,100.0
2019-09-24 12:30:00,88.62,88.74,88.57,88.74,500.0,74.1094,74.2097,74.0676,74.2097,500.0
2019-09-24 12:35:00,88.69,88.69,88.68,88.68,200.0,74.1679,74.1679,74.1596,74.1596,200.0
2019-09-24 12:40:00,88.65,88.65,88.65,88.65,100.0,74.1345,74.1345,74.1345,74.1345,100.0
2019-09-24 12:45:00,88.65,88.65,88.65,88.65,0.0,74.1345,74.1345,74.1345,74.1345,0.0
2019-09-24 12:50:00,88.68,88.68,88.68,88.68,100.0,74.1596,74.1596,74.1596,74.1596,100.0
2019-09-24 12:55:00,88.77,88.77,88.56,88.64,600.0,74.2348,74.2348,74.0592,74.1261,600.0
2019-09-24 13:00:00,88.7,88.7,88.7,88.7,100.0,74.1763,74.1763,74.1763,74.1763,100.0
2019-09-24 13:05:00,88.7,88.71,88.69,88.71,2739.0,74.1763,74.1846,74.1679,74.1846,2739.0
2019-09-24 13:10:00,88.71,88.71,88.63,88.67,700.0,74.1846,74.1846,74.1177,74.1512,700.0
2019-09-24 13:15:00,88.68,88.68,88.65,88.67,456.0,74.1596,74.1596,74.1345,74.1512,456.0
2019-09-24 13:20:00,88.65,88.72,88.63,88.72,1163.0,74.1345,74.193,74.1177,74.193,1163.0
2019-09-24 13:25:00,88.75,88.77,88.74,88.74,600.0,74.2181,74.2348,74.2097,74.2097,600.0
2019-09-24 13:30:00,88.75,88.93,88.75,88.93,600.0,74.2181,74.3686,74.2181,74.3686,600.0
2019-09-24 13:35:00,88.91,88.94,88.89,88.94,700.0,74.3519,74.377,74.3352,74.377,700.0
2019-09-24 13:40:00,88.91,88.94,88.91,88.94,400.0,74.3519,74.377,74.3519,74.377,400.0
2019-09-24 13:45:00,88.99,89.08,88.99,89.08,600.0,74.4188,74.4941,74.4188,74.4941,600.0
2019-09-24 13:50:00,89.06,89.12,89.06,89.12,700.0,74.4773,74.5275,74.4773,74.5275,700.0
2019-09-24 13:55:00,89.09,89.11,89.08,89.08,1100.0,74.5024,74.5192,74.4941,74.4941,1100.0
2019-09-24 14:00:00,89.09,89.09,89.04,89.04,1100.0,74.5024,74.5024,74.4606,74.4606,1100.0
2019-09-24 14:05:00,88.97,88.97,88.86,88.9,400.0,74.4021,74.4021,74.3101,74.3435,400.0
2019-09-24 14:10:00,88.9,89.16,88.9,89.12,3242.0,74.3435,74.561,74.3435,74.5275,3242.0
2019-09-24 14:15:00,89.14,89.18,89.14,89.18,500.0,74.5442,74.5777,74.5442,74.5777,500.0
2019-09-24 14:20:00,89.15,89.2,89.15,89.2,300.0,74.5526,74.5944,74.5526,74.5944,300.0
2019-09-24 14:25:00,89.24,89.25,89.17,89.18,600.0,74.6279,74.6362,74.5693,74.5777,600.0
2019-09-24 14:30:00,89.15,89.15,89.04,89.04,500.0,74.5526,74.5526,74.4606,74.4606,500.0
2019-09-24 14:35:00,89.08,89.08,88.97,88.97,1800.0,74.4941,74.4941,74.4021,74.4021,1800.0
2019-09-24 14:40:00,88.98,89.04,88.98,89.04,400.0,74.4104,74.4606,74.4104,74.4606,400.0
2019-09-24 14:45:00,89.05,89.13,89.05,89.13,200.0,74.469,74.5359,74.469,74.5359,200.0
2019-09-24 14:50:00,89.16,89.19,89.16,89.19,200.0,74.561,74.5861,74.561,74.5861,200.0
2019-09-24 14:55:00,89.19,89.2,89.15,89.15,400.0,74.5861,74.5944,74.5526,74.5526,400.0
2019-09-24 15:00:00,89.06,89.06,89.02,89.03,400.0,74.4773,74.4773,74.4439,74.4522,400.0
2019-09-24 15:05:00,89.07,89.07,89.03,89.03,700.0,74.4857,74.4857,74.4522,74.4522,700.0
2019-09-24 15:10:00,88.94,88.98,88.94,88.98,300.0,74.377,74.4104,74.377,74.4104,300.0
2019-09-24 15:15:00,88.97,88.97,88.92,88.92,400.0,74.4021,74.4021,74.3603,74.3603,400.0
2019-09-24 15:20:00,88.91,88.91,88.91,88.91,100.0,74.3519,74.3519,74.3519,74.3519,100.0
2019-09-24 15:25:00,88.84,88.9,88.84,88.9,500.0,74.2934,74.3435,74.2934,74.3435,500.0
2019-09-24 15:30:00,88.86,88.86,88.84,88.86,300.0,74.3101,74.3101,74.2934,74.3101,300.0
2019-09-24 15:35:00,88.77,88.85,88.77,88.85,300.0,74.2348,74.3017,74.2348,74.3017,300.0
2019-09-24 15:40:00,88.83,88.84,88.83,88.84,300.0,74.285,74.2934,74.285,74.2934,300.0
2019-09-24 15:45:00,88.93,89.06,88.93,89.06,500.0,74.3686,74.4773,74.3686,74.4773,500.0
2019-09-24 15:50:00,89.08,89.16,89.05,89.16,2500.0,74.4941,74.561,74.469,74.561,2500.0
2019-09-24 15:55:00,89.16,89.25,89.09,89.16,3793.0,74.561,74.6362,74.5024,74.561,3793.0
2019-09-25 09:30:00,89.16,89.27,89.14,89.27,500.0,74.561,74.653,74.5442,74.653,500.0
2019-09-25 09:35:00,89.0,89.13,89.0,89.13,700.0,74.4272,74.5359,74.4272,74.5359,700.0
2019-09-25 09:40:00,89.4,89.4,89.28,89.29,400.0,74.7617,74.7617,74.6613,74.6697,400.0
2019-09-25 09:45:00,89.39,89.39,89.25,89.32,4562.0,74.7533,74.7533,74.6362,74.6948,4562.0
2019-09-25 09:50:00,89.31,89.43,89.29,89.43,1300.0,74.6864,74.7868,74.6697,74.7868,1300.0
2019-09-25 09:55:00,89.59,89.63,89.59,89.63,200.0,74.9206,74.954,74.9206,74.954,200.0
2019-09-25 10:00:00,89.68,89.68,89.61,89.65,600.0,74.9958,74.9958,74.9373,74.9707,600.0
2019-09-25 10:05:00,89.56,89.79,89.56,89.79,500.0,74.8955,75.0878,74.8955,75.0878,500.0
2019-09-25 10:10:00,89.79,89.79,89.79,89.79,0.0,75.0878,75.0878,75.0878,75.0878,0.0
2019-09-25 10:15:00,89.68,89.73,89.68,89.7,300.0,74.9958,75.0376,74.9958,75.0125,300.0
2019-09-25 10:20:00,89.74,89.74,89.52,89.56,600.0,75.046,75.046,74.862,74.8955,600.0
2019-09-25 10:25:00,89.73,89.74,89.73,89.74,300.0,75.0376,75.046,75.0376,75.046,300.0
2019-09-25 10:30:00,89.62,89.75,89.62,89.65,700.0,74.9456,75.0544,74.9456,74.9707,700.0
2019-09-25 10:35:00,89.64,89.65,89.57,89.61,700.0,74.9624,74.9707,74.9038,74.9373,700.0
2019-09-25 10:40:00,89.51,89.51,89.51,89.51,200.0,74.8537,74.8537,74.8537,74.8537,200.0
2019-09-25 10:45:00,89.5,89.5,89.29,89.29,300.0,74.8453,74.8453,74.6697,74.6697,300.0
2019-09-25 10:50:00,89.24,89.43,89.24,89.43,800.0,74.6279,74.7868,74.6279,74.7868,800.0
2019-09-25 10:55:00,89.38,89.38,89.38,89.38,100.0,74.7449,74.7449,74.7449,74.7449,100.0
2019-09-25 11:00:00,89.29,89.29,89.29,89.29,224.0,74.6697,74.6697,74.6697,74.6697,224.0
2019-09-25 11:05:00,89.29,89.29,89.22,89.22,200.0,74.6697,74.6697,74.6111,74.6111,200.0
2019-09-25 11:10:00,89.14,89.14,89.12,89.12,200.0,74.5442,74.5442,74.5275,74.5275,200.0
2019-09-25 11:15:00,89.12,89.12,89.12,89.12,0.0,74.5275,74.5275,74.5275,74.5275,0.0
2019-09-25 11:20:00,89.01,89.01,88.94,88.94,300.0,74.4355,74.4355,74.377,74.377,300.0
2019-09-25 11:25:00,88.92,88.95,88.91,88.95,600.0,74.3603,74.3853,74.3519,74.3853,600.0
2019-09-25 11:30:00,88.93,88.93,88.89,88.89,600.0,74.3686,74.3686,74.3352,74.3352,600.0
2019-09-25 11:35:00,88.95,88.95,88.95,88.95,300.0,74.3853,74.3853,74.3853,74.3853,300.0
2019-09-25 11:40:00,88.95,89.03,88.95,89.03,200.0,74.3853,74.4522,74.3853,74.4522,200.0
2019-09-25 11:45:00,89.03,89.03,89.03,89.03,0.0,74.4522,74.4522,74.4522,74.4522,0.0
2019-09-25 11:50:00,89.01,89.01,89.01,89.01,100.0,74.4355,74.4355,74.4355,74.4355,100.0
2019-09-25 11:55:00,89.13,89.13,89.13,89.13,100.0,74.5359,74.5359,74.5359,74.5359,100.0
2019-09-25 12:00:00,89.12,89.13,89.12,89.13,200.0,74.5275,74.5359,74.5275,74.5359,200.0
2019-09-25 12:05:00,89.11,89.11,89.1,89.1,200.0,74.5192,74.5192,74.5108,74.5108,200.0
2019-09-25 12:10:00,89.1,89.1,89.02,89.02,200.0,74.5108,74.5108,74.4439,74.4439,200.0
2019-09-25 12:15:00,88.92,88.92,88.92,88.92,100.0,74.3603,74.3603,74.3603,74.3603,100.0
2019-09-25 12:20:00,89.05,89.05,88.96,88.96,424.0,74.469,74.469,74.3937,74.3937,424.0
2019-09-25 12:25:00,89.13,89.13,89.13,89.13,100.0,74.5359,74.5359,74.5359,74.5359,100.0
2019-09-25 12:30:00,89.13,89.13,89.13,89.13,0.0,74.5359,74.5359,74.5359,74.5359,0.0
2019-09-25 12:35:00,89.13,89.13,89.13,89.13,0.0,74.5359,74.5359,74.5359,74.5359,0.0
2019-09-25 12:40:00,89.13,89.13,89.13,89.13,0.0,74.5359,74.5359,74.5359,74.5359,0.0
2019-09-25 12:45:00,89.18,89.21,89.18,89.21,300.0,74.5777,74.6028,74.5777,74.6028,300.0
2019-09-25 12:50:00,89.31,89.31,89.31,89.31,100.0,74.6864,74.6864,74.6864,74.6864,100.0
2019-09-25 12:55:00,89.27,89.27,89.27,89.27,100.0,74.653,74.653,74.653,74.653,100.0
2019-09-25 13:00:00,89.29,89.29,89.29,89.29,100.0,74.6697,74.6697,74.6697,74.6697,100.0
2019-09-25 13:05:00,89.3,89.33,89.3,89.33,300.0,74.678,74.7031,74.678,74.7031,300.0
2019-09-25 13:10:00,89.33,89.34,89.33,89.34,400.0,74.7031,74.7115,74.7031,74.7115,400.0
2019-09-25 13:15:00,89.25,89.29,89.25,89.29,200.0,74.6362,74.6697,74.6362,74.6697,200.0
2019-09-25 13:20:00,89.35,89.35,89.35,89.35,300.0,74.7199,74.7199,74.7199,74.7199,300.0
2019-09-25 13:25:00,89.32,89.34,89.32,89.34,400.0,74.6948,74.7115,74.6948,74.7115,400.0
2019-09-25 13:30:00,89.32,89.36,89.32,89.34,700.0,74.6948,74.7282,74.6948,74.7115,700.0
2019-09-25 13:35:00,89.27,89.27,89.27,89.27,295.0,74.653,74.653,74.653,74.653,295.0
2019-09-25 13:40:00,89.27,89.27,89.27,89.27,0.0,74.653,74.653,74.653,74.653,0.0
2019-09-25 13:45:00,89.25,89.25,89.25,89.25,100.0,74.6362,74.6362,74.6362,74.6362,100.0
2019-09-25 13:50:00,89.26,89.31,89.26,89.31,300.0,74.6446,74.6864,74.6446,74.6864,300.0
2019-09-25 13:55:00,89.23,89.25,89.23,89.25,489.0,74.6195,74.6362,74.6195,74.6362,489.0
2019-09-25 14:00:00,89.27,89.29,89.22,89.22,1377.0,74.653,74.6697,74.6111,74.6111,1377.0
2019-09-25 14:05:00,89.23,89.25,89.19,89.25,700.0,74.6195,74.6362,74.5861,74.6362,700.0
2019-09-25 14:10:00,89.16,89.16,89.16,89.16,100.0,74.561,74.561,74.561,74.561,100.0
2019-09-25 14:15:00,89.15,89.15,89.15,89.15,100.0,74.5526,74.5526,74.5526,74.5526,100.0
2019-09-25 14:20:00,89.15,89.21,89.15,89.21,1457.0,74.5526,74.6028,74.5526,74.6028,1457.0
2019-09-25 14:25:00,89.21,89.21,89.21,89.21,0.0,74.6028,74.6028,74.6028,74.6028,0.0
2019-09-25 14:30:00,89.21,89.21,89.21,89.21,0.0,74.6028,74.6028,74.6028,74.6028,0.0
2019-09-25 14:35:00,89.26,89.27,89.26,89.27,300.0,74.6446,74.653,74.6446,74.653,300.0
2019-09-25 14:40:00,89.4,89.41,89.4,89.41,200.0,74.7617,74.77,74.7617,74.77,200.0
2019-09-25 14:45:00,89.41,89.41,89.41,89.41,0.0,74.77,74.77,74.77,74.77,0.0
2019-09-25 14:50:00,89.42,89.42,89.39,89.39,200.0,74.7784,74.7784,74.7533,74.7533,200.0
2019-09-25 14:55:00,89.44,89.45,89.44,89.45,300.0,74.7951,74.8035,74.7951,74.8035,300.0
2019-09-25 15:00:00,89.47,89.47,89.39,89.39,300.0,74.8202,74.8202,74.7533,74.7533,300.0
2019-09-25 15:05:00,89.4,89.4,89.37,89.37,300.0,74.7617,74.7617,74.7366,74.7366,300.0
2019-09-25 15:10:00,89.39,89.47,89.39,89.47,400.0,74.7533,74.8202,74.7533,74.8202,400.0
2019-09-25 15:15:00,89.49,89.5,89.44,89.46,700.0,74.8369,74.8453,74.7951,74.8118,700.0
2019-09-25 15:20:00,89.48,89.48,89.39,89.39,500.0,74.8286,74.8286,74.7533,74.7533,500.0
2019-09-25 15:25:00,89.4,89.4,89.4,89.4,100.0,74.7617,74.7617,74.7617,74.7617,100.0
2019-09-25 15:30:00,89.4,89.4,89.4,89.4,0.0,74.7617,74.7617,74.7617,74.7617,0.0
2019-09-25 15:35:00,89.27,89.28,89.27,89.28,200.0,74.653,74.6613,74.653,74.6613,200.0
2019-09-25 15:40:00,89.28,89.28,89.21,89.21,300.0,74.6613,74.6613,74.6028,74.6028,300.0
2019-09-25 15:45:00,89.24,89.24,89.24,89.24,200.0,74.6279,74.6279,74.6279,74.6279,200.0
2019-09-25 15:50:00,89.25,89.26,89.18,89.19,5384.0,74.6362,74.6446,74.5777,74.5861,5384.0
2019-09-25 15:55:00,89.16,89.18,89.07,89.12,2909.0,74.561,74.5777,74.4857,74.5275,2909.0
2019-09-26 09:30:00,89.67,89.67,89.67,89.67,100.0,74.9875,74.9875,74.9875,74.9875,100.0
2019-09-26 09:35:00,89.69,89.84,89.69,89.84,500.0,75.0042,75.1296,75.0042,75.1296,500.0
2019-09-26 09:40:00,89.85,89.85,89.84,89.84,200.0,75.138,75.138,75.1296,75.1296,200.0
2019-09-26 09:45:00,89.83,89.83,89.83,89.83,100.0,75.1213,75.1213,75.1213,75.1213,100.0
2019-09-26 09:50:00,89.69,89.75,89.69,89.75,300.0,75.0042,75.0544,75.0042,75.0544,300.0
2019-09-26 09:55:00,89.67,89.73,89.65,89.67,600.0,74.9875,75.0376,74.9707,74.9875,600.0
2019-09-26 10:00:00,89.67,89.67,89.67,89.67,0.0,74.9875,74.9875,74.9875,74.9875,0.0
2019-09-26 10:05:00,89.72,89.76,89.72,89.76,300.0,75.0293,75.0627,75.0293,75.0627,300.0
2019-09-26 10:10:00,89.78,89.87,89.78,89.85,1400.0,75.0794,75.1547,75.0794,75.138,1400.0
2019-09-26 10:15:00,89.86,89.92,89.81,89.88,1300.0,75.1463,75.1965,75.1045,75.1631,1300.0
2019-09-26 10:20:00,89.92,90.0,89.91,90.0,892.0,75.1965,75.2634,75.1882,75.2634,892.0
2019-09-26 10:25:00,90.0,90.0,89.91,89.96,1000.0,75.2634,75.2634,75.1882,75.23,1000.0
2019-09-26 10:30:00,89.98,90.06,89.98,90.06,300.0,75.2467,75.3136,75.2467,75.3136,300.0
2019-09-26 10:35:00,90.03,90.07,90.03,90.07,600.0,75.2885,75.322,75.2885,75.322,600.0
2019-09-26 10:40:00,90.03,90.03,90.02,90.02,300.0,75.2885,75.2885,75.2801,75.2801,300.0
2019-09-26 10:45:00,89.93,89.95,89.9,89.95,600.0,75.2049,75.2216,75.1798,75.2216,600.0
2019-09-26 10:50:00,89.96,89.97,89.92,89.97,300.0,75.23,75.2383,75.1965,75.2383,300.0
2019-09-26 10:55:00,89.99,90.14,89.98,90.14,1200.0,75.2551,75.3805,75.2467,75.3805,1200.0
2019-09-26 11:00:00,90.09,90.09,90.04,90.04,400.0,75.3387,75.3387,75.2969,75.2969,400.0
2019-09-26 11:05:00,90.02,90.07,90.02,90.05,500.0,75.2801,75.322,75.2801,75.3052,500.0
2019-09-26 11:10:00,90.16,90.17,90.16,90.17,300.0,75.3972,75.4056,75.3972,75.4056,300.0
2019-09-26 11:15:00,90.1,90.1,90.06,90.06,300.0,75.347,75.347,75.3136,75.3136,300.0
2019-09-26 11:20:00,90.07,90.07,90.02,90.02,500.0,75.322,75.322,75.2801,75.2801,500.0
2019-09-26 11:25:00,90.04,90.18,90.02,90.18,1000.0,75.2969,75.4139,75.2801,75.4139,1000.0
2019-09-26 11:30:00,90.18,90.27,90.18,90.27,900.0,75.4139,75.4892,75.4139,75.4892,900.0
2019-09-26 11:35:00,90.28,90.33,90.28,90.33,400.0,75.4976,75.5394,75.4976,75.5394,400.0
2019-09-26 11:40:00,90.35,90.36,90.33,90.34,1100.0,75.5561,75.5645,75.5394,75.5478,1100.0
2019-09-26 11:45:00,90.34,90.34,90.32,90.32,600.0,75.5478,75.5478,75.531,75.531,600.0
2019-09-26 11:50:00,90.34,90.34,90.3,90.3,300.0,75.5478,75.5478,75.5143,75.5143,300.0
2019-09-26 11:55:00,90.24,90.3,90.23,90.27,700.0,75.4641,75.5143,75.4558,75.4892,700.0
2019-09-26 12:00:00,90.28,90.32,90.28,90.3,700.0,75.4976,75.531,75.4976,75.5143,700.0
2019-09-26 12:05:00,90.31,90.34,90.31,90.34,677.0,75.5227,75.5478,75.5227,75.5478,677.0
2019-09-26 12:10:00,90.42,90.46,90.42,90.43,400.0,75.6147,75.6481,75.6147,75.623,400.0
2019-09-26 12:15:00,90.45,90.46,90.44,90.44,700.0,75.6397,75.6481,75.6314,75.6314,700.0
2019-09-26 12:20:00,90.44,90.45,90.36,90.37,600.0,75.6314,75.6397,75.5645,75.5728,600.0
2019-09-26 12:25:00,90.44,90.44,90.44,90.44,200.0,75.6314,75.6314,75.6314,75.6314,200.0
2019-09-26 12:30:00,90.45,90.47,90.45,90.46,600.0,75.6397,75.6565,75.6397,75.6481,600.0
2019-09-26 12:35:00,90.46,90.46,90.46,90.46,0.0,75.6481,75.6481,75.6481,75.6481,0.0
2019-09-26 12:40:00,90.4,90.4,90.4,90.4,300.0,75.5979,75.5979,75.5979,75.5979,300.0
2019-09-26 12:45:00,90.36,90.37,90.36,90.37,300.0,75.5645,75.5728,75.5645,75.5728,300.0
2019-09-26 12:50:00,90.43,90.47,90.43,90.47,399.0,75.623,75.6565,75.623,75.6565,399.0
2019-09-26 12:55:00,90.49,90.54,90.49,90.54,300.0,75.6732,75.715,75.6732,75.715,300.0
2019-09-26 13:00:00,90.56,90.63,90.56,90.63,300.0,75.7317,75.7903,75.7317,75.7903,300.0
2019-09-26 13:05:00,90.74,90.74,90.73,90.73,556.0,75.8823,75.8823,75.8739,75.8739,556.0
2019-09-26 13:10:00,90.69,90.69,90.69,90.69,100.0,75.8404,75.8404,75.8404,75.8404,100.0
2019-09-26 13:15:00,90.68,90.69,90.68,90.69,706.0,75.8321,75.8404,75.8321,75.8404,706.0
2019-09-26 13:20:00,90.68,90.7,90.63,90.65,1034.0,75.8321,75.8488,75.7903,75.807,1034.0
2019-09-26 13:25:00,90.65,90.71,90.65,90.71,1200.0,75.807,75.8572,75.807,75.8572,1200.0
2019-09-26 13:30:00,90.68,90.7,90.68,90.68,600.0,75.8321,75.8488,75.8321,75.8321,600.0
2019-09-26 13:35:00,90.68,90.7,90.62,90.65,1500.0,75.8321,75.8488,75.7819,75.807,1500.0
2019-09-26 13:40:00,90.62,90.64,90.62,90.62,300.0,75.7819,75.7986,75.7819,75.7819,300.0
2019-09-26 13:45:00,90.61,90.63,90.54,90.57,700.0,75.7735,75.7903,75.715,75.7401,700.0
2019-09-26 13:50:00,90.59,90.61,90.59,90.61,300.0,75.7568,75.7735,75.7568,75.7735,300.0
2019-09-26 13:55:00,90.61,90.61,90.6,90.61,500.0,75.7735,75.7735,75.7652,75.7735,500.0
2019-09-26 14:00:00,90.66,90.71,90.66,90.71,200.0,75.8154,75.8572,75.8154,75.8572,200.0
2019-09-26 14:05:00,90.7,90.72,90.7,90.72,700.0,75.8488,75.8655,75.8488,75.8655,700.0
2019-09-26 14:10:00,90.9,90.9,90.78,90.78,500.0,76.0161,76.0161,75.9157,75.9157,500.0
2019-09-26 14:15:00,90.77,90.79,90.75,90.75,1200.0,75.9073,75.9241,75.8906,75.8906,1200.0
2019-09-26 14:20:00,90.79,90.79,90.71,90.71,500.0,75.9241,75.9241,75.8572,75.8572,500.0
2019-09-26 14:25:00,90.7,90.7,90.65,90.65,700.0,75.8488,75.8488,75.807,75.807,700.0
2019-09-26 14:30:00,90.66,90.67,90.66,90.67,400.0,75.8154,75.8237,75.8154,75.8237,400.0
2019-09-26 14:35:00,90.63,90.65,90.63,90.63,400.0,75.7903,75.807,75.7903,75.7903,400.0
2019-09-26 14:40:00,90.62,90.62,90.57,90.57,874.0,75.7819,75.7819,75.7401,75.7401,874.0
2019-09-26 14:45:00,90.58,90.58,90.55,90.58,829.0,75.7485,75.7485,75.7234,75.7485,829.0
2019-09-26 14:50:00,90.55,90.55,90.51,90.51,600.0,75.7234,75.7234,75.6899,75.6899,600.0
2019-09-26 14:55:00,90.53,90.55,90.53,90.55,400.0,75.7066,75.7234,75.7066,75.7234,400.0
2019-09-26 15:00:00,90.57,90.6,90.57,90.6,200.0,75.7401,75.7652,75.7401,75.7652,200.0
2019-09-26 15:05:00,90.46,90.51,90.46,90.51,600.0,75.6481,75.6899,75.6481,75.6899,600.0
2019-09-26 15:10:00,90.54,90.56,90.54,90.56,200.0,75.715,75.7317,75.715,75.7317,200.0
2019-09-26 15:15:00,90.52,90.58,90.52,90.58,925.0,75.6983,75.7485,75.6983,75.7485,925.0
2019-09-26 15:20:00,90.59,90.61,90.59,90.6,700.0,75.7568,75.7735,75.7568,75.7652,700.0
2019-09-26 15:25:00,90.59,90.63,90.59,90.62,831.0,75.7568,75.7903,75.7568,75.7819,831.0
2019-09-26 15:30:00,90.58,90.62,90.58,90.6,1669.0,75.7485,75.7819,75.7485,75.7652,1669.0
2019-09-26 15:35:00,90.58,90.61,90.58,90.61,900.0,75.7485,75.7735,75.7485,75.7735,900.0
2019-09-26 15:40:00,90.63,90.67,90.62,90.67,900.0,75.7903,75.8237,75.7819,75.8237,900.0
2019-09-26 15:45:00,90.67,90.67,90.66,90.67,737.0,75.8237,75.8237,75.8154,75.8237,737.0
2019-09-26 15:50:00,90.68,90.68,90.44,90.48,2500.0,75.8321,75.8321,75.6314,75.6648,2500.0
2019-09-26 15:55:00,90.48,90.59,90.47,90.53,3102.0,75.6648,75.7568,75.6565,75.7066,3102.0
2019-09-27 09:30:00,90.86,90.87,90.32,90.32,1000.0,75.9826,75.991,75.531,75.531,1000.0
2019-09-27 09:35:00,90.32,90.32,90.17,90.17,1381.0,75.531,75.531,75.4056,75.4056,1381.0
2019-09-27 09:40:00,90.05,90.05,89.97,89.97,400.0,75.3052,75.3052,75.2383,75.2383,400.0
2019-09-27 09:45:00,89.85,90.11,89.85,90.11,600.0,75.138,75.3554,75.138,75.3554,600.0
2019-09-27 09:50:00,90.24,90.39,90.24,90.39,400.0,75.4641,75.5896,75.4641,75.5896,400.0
2019-09-27 09:55:00,90.38,90.5,90.38,90.49,600.0,75.5812,75.6816,75.5812,75.6732,600.0
2019-09-27 10:00:00,90.49,90.67,90.49,90.67,900.0,75.6732,75.8237,75.6732,75.8237,900.0
2019-09-27 10:05:00,90.71,90.75,90.65,90.65,1000.0,75.8572,75.8906,75.807,75.807,1000.0
2019-09-27 10:10:00,90.75,90.75,90.63,90.73,2300.0,75.8906,75.8906,75.7903,75.8739,2300.0
2019-09-27 10:15:00,90.8,90.81,90.78,90.81,800.0,75.9324,75.9408,75.9157,75.9408,800.0
2019-09-27 10:20:00,90.81,90.83,90.79,90.79,647.0,75.9408,75.9575,75.9241,75.9241,647.0
2019-09-27 10:25:00,90.76,90.83,90.76,90.83,516.0,75.899,75.9575,75.899,75.9575,516.0
2019-09-27 10:30:00,90.76,90.8,90.73,90.73,500.0,75.899,75.9324,75.8739,75.8739,500.0
2019-09-27 10:35:00,90.6,90.65,90.6,90.65,300.0,75.7652,75.807,75.7652,75.807,300.0
2019-09-27 10:40:00,90.71,90.78,90.7,90.78,600.0,75.8572,75.9157,75.8488,75.9157,600.0
2019-09-27 10:45:00,90.78,90.94,90.78,90.94,600.0,75.9157,76.0495,75.9157,76.0495,600.0
2019-09-27 10:50:00,91.04,91.05,90.97,90.97,500.0,76.1331,76.1415,76.0746,76.0746,500.0
2019-09-27 10:55:00,90.87,90.88,90.53,90.53,1100.0,75.991,75.9993,75.7066,75.7066,1100.0
2019-09-27 11:00:00,90.51,90.51,90.24,90.24,1590.0,75.6899,75.6899,75.4641,75.4641,1590.0
2019-09-27 11:05:00,90.35,90.4,90.28,90.34,1831.0,75.5561,75.5979,75.4976,75.5478,1831.0
2019-09-27 11:10:00,90.31,90.48,90.28,90.37,900.0,75.5227,75.6648,75.4976,75.5728,900.0
2019-09-27 11:15:00,90.4,90.45,90.4,90.4,500.0,75.5979,75.6397,75.5979,75.5979,500.0
2019-09-27 11:20:00,90.49,90.49,90.46,90.46,900.0,75.6732,75.6732,75.6481,75.6481,900.0
2019-09-27 11:25:00,90.46,90.53,90.46,90.53,4581.0,75.6481,75.7066,75.6481,75.7066,4581.0
2019-09-27 11:30:00,90.53,90.53,90.5,90.51,8203.0,75.7066,75.7066,75.6816,75.6899,8203.0
2019-09-27 11:35:00,90.59,90.6,90.43,90.49,1400.0,75.7568,75.7652,75.623,75.6732,1400.0
2019-09-27 11:40:00,90.45,90.48,90.34,90.35,3326.0,75.6397,75.6648,75.5478,75.5561,3326.0
2019-09-27 11:45:00,90.33,90.4,90.33,90.39,700.0,75.5394,75.5979,75.5394,75.5896,700.0
2019-09-27 11:50:00,90.41,90.41,90.35,90.38,1198.0,75.6063,75.6063,75.5561,75.5812,1198.0
2019-09-27 11:55:00,90.38,90.41,90.31,90.41,1730.0,75.5812,75.6063,75.5227,75.6063,1730.0
2019-09-27 12:00:00,90.37,90.37,90.25,90.25,600.0,75.5728,75.5728,75.4725,75.4725,600.0
2019-09-27 12:05:00,90.24,90.28,90.24,90.28,995.0,75.4641,75.4976,75.4641,75.4976,995.0
2019-09-27 12:10:00,90.34,90.34,90.21,90.21,1200.0,75.5478,75.5478,75.439,75.439,1200.0
2019-09-27 12:15:00,90.23,90.23,90.18,90.18,500.0,75.4558,75.4558,75.4139,75.4139,500.0
2019-09-27 12:20:00,90.09,90.1,89.97,89.97,1300.0,75.3387,75.347,75.2383,75.2383,1300.0
2019-09-27 12:25:00,89.97,89.97,89.94,89.96,1100.0,75.2383,75.2383,75.2132,75.23,1100.0
2019-09-27 12:30:00,90.0,90.01,89.99,89.99,400.0,75.2634,75.2718,75.2551,75.2551,400.0
2019-09-27 12:35:00,89.96,89.96,89.95,89.96,300.0,75.23,75.23,75.2216,75.23,300.0
2019-09-27 12:40:00,89.96,89.96,89.93,89.94,600.0,75.23,75.23,75.2049,75.2132,600.0
2019-09-27 12:45:00,89.93,89.93,89.86,89.86,200.0,75.2049,75.2049,75.1463,75.1463,200.0
2019-09-27 12:50:00,89.88,89.91,89.87,89.91,300.0,75.1631,75.1882,75.1547,75.1882,300.0
2019-09-27 12:55:00,89.88,89.92,89.88,89.92,753.0,75.1631,75.1965,75.1631,75.1965,753.0
2019-09-27 13:00:00,90.0,90.09,90.0,90.08,1021.0,75.2634,75.3387,75.2634,75.3303,1021.0
2019-09-27 13:05:00,90.09,90.16,90.09,90.16,700.0,75.3387,75.3972,75.3387,75.3972,700.0
2019-09-27 13:10:00,90.17,90.25,90.17,90.24,700.0,75.4056,75.4725,75.4056,75.4641,700.0
2019-09-27 13:15:00,90.23,90.23,90.08,90.1,1000.0,75.4558,75.4558,75.3303,75.347,1000.0
2019-09-27 13:20:00,90.03,90.03,90.03,90.03,100.0,75.2885,75.2885,75.2885,75.2885,100.0
2019-09-27 13:25:00,90.07,90.07,90.07,90.07,100.0,75.322,75.322,75.322,75.322,100.0
2019-09-27 13:30:00,90.1,90.13,90.1,90.13,300.0,75.347,75.3721,75.347,75.3721,300.0
2019-09-27 13:35:00,90.09,90.1,90.09,90.1,300.0,75.3387,75.347,75.3387,75.347,300.0
2019-09-27 13:40:00,90.11,90.13,90.11,90.13,300.0,75.3554,75.3721,75.3554,75.3721,300.0
2019-09-27 13:45:00,90.14,90.17,90.07,90.07,400.0,75.3805,75.4056,75.322,75.322,400.0
2019-09-27 13:50:00,90.03,90.03,89.99,89.99,700.0,75.2885,75.2885,75.2551,75.2551,700.0
2019-09-27 13:55:00,90.06,90.07,90.05,90.06,500.0,75.3136,75.322,75.3052,75.3136,500.0
2019-09-27 14:00:00,89.94,89.96,89.94,89.96,300.0,75.2132,75.23,75.2132,75.23,300.0
2019-09-27 14:05:00,89.84,89.87,89.84,89.87,365.0,75.1296,75.1547,75.1296,75.1547,365.0
2019-09-27 14:10:00,89.74,89.74,89.74,89.74,100.0,75.046,75.046,75.046,75.046,100.0
2019-09-27 14:15:00,89.76,89.76,89.71,89.71,600.0,75.0627,75.0627,75.0209,75.0209,600.0
2019-09-27 14:20:00,89.84,89.84,89.81,89.81,300.0,75.1296,75.1296,75.1045,75.1045,300.0
2019-09-27 14:25:00,89.84,89.84,89.73,89.73,300.0,75.1296,75.1296,75.0376,75.0376,300.0
2019-09-27 14:30:00,89.83,89.83,89.81,89.83,400.0,75.1213,75.1213,75.1045,75.1213,400.0
2019-09-27 14:35:00,89.84,89.84,89.76,89.76,711.0,75.1296,75.1296,75.0627,75.0627,711.0
2019-09-27 14:40:00,89.81,89.81,89.8,89.8,300.0,75.1045,75.1045,75.0962,75.0962,300.0
2019-09-27 14:45:00,89.71,89.71,89.7,89.7,200.0,75.0209,75.0209,75.0125,75.0125,200.0
2019-09-27 14:50:00,89.62,89.67,89.56,89.67,1600.0,74.9456,74.9875,74.8955,74.9875,1600.0
2019-09-27 14:55:00,89.63,89.66,89.63,89.63,700.0,74.954,74.9791,74.954,74.954,700.0
2019-09-27 15:00:00,89.64,89.65,89.63,89.63,400.0,74.9624,74.9707,74.954,74.954,400.0
2019-09-27 15:05:00,89.55,89.61,89.55,89.59,900.0,74.8871,74.9373,74.8871,74.9206,900.0
2019-09-27 15:10:00,89.58,89.58,89.54,89.56,500.0,74.9122,74.9122,74.8787,74.8955,500.0
2019-09-27 15:15:00,89.58,89.64,89.57,89.62,1500.0,74.9122,74.9624,74.9038,74.9456,1500.0
2019-09-27 15:20:00,89.62,89.64,89.61,89.61,800.0,74.9456,74.9624,74.9373,74.9373,800.0
2019-09-27 15:25:00,89.54,89.55,89.5,89.53,890.0,74.8787,74.8871,74.8453,74.8704,890.0
2019-09-27 15:30:00,89.52,89.68,89.5,89.68,1100.0,74.862,74.9958,74.8453,74.9958,1100.0
2019-09-27 15:35:00,89.81,89.82,89.77,89.82,2210.0,75.1045,75.1129,75.0711,75.1129,2210.0
2019-09-27 15:40:00,89.91,89.91,89.8,89.81,2000.0,75.1882,75.1882,75.0962,75.1045,2000.0
2019-09-27 15:45:00,89.91,90.03,89.91,90.03,700.0,75.1882,75.2885,75.1882,75.2885,700.0
2019-09-27 15:50:00,90.02,90.14,90.02,90.12,1800.0,75.2801,75.3805,75.2801,75.3638,1800.0
2019-09-27 15:55:00,90.09,90.29,90.04,90.29,5583.0,75.3387,75.5059,75.2969,75.5059,5583.0
2019-09-30 09:40:00,90.45,90.54,90.42,90.42,500.0,75.6397,75.715,75.6147,75.6147,500.0
2019-09-30 09:45:00,90.52,90.66,90.52,90.66,300.0,75.6983,75.8154,75.6983,75.8154,300.0
2019-09-30 09:50:00,90.63,90.86,90.63,90.86,800.0,75.7903,75.9826,75.7903,75.9826,800.0
2019-09-30 09:55:00,90.76,90.76,90.63,90.65,400.0,75.899,75.899,75.7903,75.807,400.0
2019-09-30 10:00:00,90.75,90.75,90.75,90.75,100.0,75.8906,75.8906,75.8906,75.8906,100.0
2019-09-30 10:05:00,90.71,90.71,90.6,90.6,500.0,75.8572,75.8572,75.7652,75.7652,500.0
2019-09-30 10:10:00,90.56,90.56,90.49,90.49,500.0,75.7317,75.7317,75.6732,75.6732,500.0
2019-09-30 10:15:00,90.33,90.34,90.31,90.34,600.0,75.5394,75.5478,75.5227,75.5478,600.0
2019-09-30 10:20:00,90.37,90.37,90.28,90.29,300.0,75.5728,75.5728,75.4976,75.5059,300.0
2019-09-30 10:25:00,90.28,90.28,90.24,90.24,400.0,75.4976,75.4976,75.4641,75.4641,400.0
2019-09-30 10:30:00,90.25,90.3,90.25,90.3,200.0,75.4725,75.5143,75.4725,75.5143,200.0
2019-09-30 10:35:00,90.31,90.31,90.28,90.28,471.0,75.5227,75.5227,75.4976,75.4976,471.0
2019-09-30 10:40:00,90.16,90.19,90.11,90.18,900.0,75.3972,75.4223,75.3554,75.4139,900.0
2019-09-30 10:45:00,90.16,90.16,90.1,90.1,200.0,75.3972,75.3972,75.347,75.347,200.0
2019-09-30 10:50:00,90.11,90.26,90.11,90.26,400.0,75.3554,75.4808,75.3554,75.4808,400.0
2019-09-30 10:55:00,90.28,90.38,90.28,90.38,400.0,75.4976,75.5812,75.4976,75.5812,400.0
2019-09-30 11:00:00,90.42,90.42,90.33,90.33,400.0,75.6147,75.6147,75.5394,75.5394,400.0
2019-09-30 11:05:00,90.35,90.39,90.35,90.37,300.0,75.5561,75.5896,75.5561,75.5728,300.0
2019-09-30 11:10:00,90.37,90.37,90.37,90.37,0.0,75.5728,75.5728,75.5728,75.5728,0.0
2019-09-30 11:15:00,90.37,90.37,90.37,90.37,0.0,75.5728,75.5728,75.5728,75.5728,0.0
2019-09-30 11:20:00,90.37,90.37,90.37,90.37,100.0,75.5728,75.5728,75.5728,75.5728,100.0
2019-09-30 11:25:00,90.39,90.49,90.38,90.49,400.0,75.5896,75.6732,75.5812,75.6732,400.0
2019-09-30 11:30:00,90.56,90.56,90.53,90.53,200.0,75.7317,75.7317,75.7066,75.7066,200.0
2019-09-30 11:35:00,90.5,90.5,90.5,90.5,100.0,75.6816,75.6816,75.6816,75.6816,100.0
2019-09-30 11:40:00,90.54,90.54,90.45,90.52,500.0,75.715,75.715,75.6397,75.6983,500.0
2019-09-30 11:45:00,90.5,90.5,90.5,90.5,300.0,75.6816,75.6816,75.6816,75.6816,300.0
2019-09-30 11:50:00,90.49,90.5,90.41,90.41,700.0,75.6732,75.6816,75.6063,75.6063,700.0
2019-09-30 11:55:00,90.47,90.5,90.47,90.47,6886.0,75.6565,75.6816,75.6565,75.6565,6886.0
2019-09-30 12:00:00,90.45,90.56,90.45,90.56,771.0,75.6397,75.7317,75.6397,75.7317,771.0
2019-09-30 12:05:00,90.45,90.45,90.45,90.45,100.0,75.6397,75.6397,75.6397,75.6397,100.0
2019-09-30 12:10:00,90.49,90.51,90.49,90.5,400.0,75.6732,75.6899,75.6732,75.6816,400.0
2019-09-30 12:15:00,90.49,90.49,90.49,90.49,100.0,75.6732,75.6732,75.6732,75.6732,100.0
2019-09-30 12:20:00,90.52,90.52,90.52,90.52,300.0,75.6983,75.6983,75.6983,75.6983,300.0
2019-09-30 12:25:00,90.59,90.59,90.59,90.59,200.0,75.7568,75.7568,75.7568,75.7568,200.0
2019-09-30 12:30:00,90.62,90.62,90.62,90.62,100.0,75.7819,75.7819,75.7819,75.7819,100.0
2019-09-30 12:35:00,90.62,90.62,90.62,90.62,0.0,75.7819,75.7819,75.7819,75.7819,0.0
2019-09-30 12:40:00,90.52,90.56,90.52,90.56,200.0,75.6983,75.7317,75.6983,75.7317,200.0
2019-09-30 12:45:00,90.56,90.56,90.56,90.56,0.0,75.7317,75.7317,75.7317,75.7317,0.0
2019-09-30 12:50:00,90.56,90.56,90.56,90.56,0.0,75.7317,75.7317,75.7317,75.7317,0.0
2019-09-30 12:55:00,90.57,90.57,90.56,90.56,200.0,75.7401,75.7401,75.7317,75.7317,200.0
2019-09-30 13:00:00,90.57,90.6,90.57,90.6,200.0,75.7401,75.7652,75.7401,75.7652,200.0
2019-09-30 13:05:00,90.59,90.59,90.59,90.59,200.0,75.7568,75.7568,75.7568,75.7568,200.0
2019-09-30 13:10:00,90.6,90.6,90.6,90.6,100.0,75.7652,75.7652,75.7652,75.7652,100.0
2019-09-30 13:15:00,90.6,90.62,90.6,90.62,400.0,75.7652,75.7819,75.7652,75.7819,400.0
2019-09-30 13:20:00,90.55,90.56,90.55,90.56,200.0,75.7234,75.7317,75.7234,75.7317,200.0
2019-09-30 13:25:00,90.57,90.57,90.55,90.57,300.0,75.7401,75.7401,75.7234,75.7401,300.0
2019-09-30 13:30:00,90.6,90.6,90.6,90.6,100.0,75.7652,75.7652,75.7652,75.7652,100.0
2019-09-30 13:35:00,90.6,90.6,90.6,90.6,0.0,75.7652,75.7652,75.7652,75.7652,0.0
2019-09-30 13:40:00,90.58,90.58,90.56,90.56,300.0,75.7485,75.7485,75.7317,75.7317,300.0
2019-09-30 13:45:00,90.58,90.6,90.58,90.6,300.0,75.7485,75.7652,75.7485,75.7652,300.0
2019-09-30 13:50:00,90.62,90.63,90.62,90.63,200.0,75.7819,75.7903,75.7819,75.7903,200.0
2019-09-30 13:55:00,90.63,90.64,90.63,90.64,200.0,75.7903,75.7986,75.7903,75.7986,200.0
2019-09-30 14:00:00,90.59,90.59,90.59,90.59,100.0,75.7568,75.7568,75.7568,75.7568,100.0
2019-09-30 14:05:00,90.65,90.66,90.64,90.64,802.0,75.807,75.8154,75.7986,75.7986,802.0
2019-09-30 14:10:00,90.65,90.66,90.65,90.66,200.0,75.807,75.8154,75.807,75.8154,200.0
2019-09-30 14:15:00,90.67,90.68,90.67,90.67,400.0,75.8237,75.8321,75.8237,75.8237,400.0
2019-09-30 14:20:00,90.68,90.69,90.68,90.69,200.0,75.8321,75.8404,75.8321,75.8404,200.0
2019-09-30 14:25:00,90.73,90.78,90.73,90.78,200.0,75.8739,75.9157,75.8739,75.9157,200.0
2019-09-30 14:30:00,90.8,90.8,90.78,90.79,712.0,75.9324,75.9324,75.9157,75.9241,712.0
2019-09-30 14:35:00,90.81,90.88,90.81,90.88,400.0,75.9408,75.9993,75.9408,75.9993,400.0
2019-09-30 14:40:00,90.87,90.87,90.86,90.86,300.0,75.991,75.991,75.9826,75.9826,300.0
2019-09-30 14:45:00,90.86,90.86,90.79,90.79,460.0,75.9826,75.9826,75.9241,75.9241,460.0
2019-09-30 14:50:00,90.85,90.87,90.85,90.87,400.0,75.9742,75.991,75.9742,75.991,400.0
2019-09-30 14:55:00,90.87,90.87,90.76,90.79,900.0,75.991,75.991,75.899,75.9241,900.0
2019-09-30 15:00:00,90.83,90.87,90.83,90.86,500.0,75.9575,75.991,75.9575,75.9826,500.0
2019-09-30 15:05:00,90.87,90.89,90.85,90.88,600.0,75.991,76.0077,75.9742,75.9993,600.0
2019-09-30 15:10:00,90.91,90.96,90.91,90.96,200.0,76.0244,76.0662,76.0244,76.0662,200.0
2019-09-30 15:15:00,90.97,90.98,90.97,90.98,500.0,76.0746,76.083,76.0746,76.083,500.0
2019-09-30 15:20:00,90.98,90.98,90.93,90.93,300.0,76.083,76.083,76.0411,76.0411,300.0
2019-09-30 15:25:00,90.87,90.87,90.8,90.82,1100.0,75.991,75.991,75.9324,75.9492,1100.0
2019-09-30 15:30:00,90.82,90.82,90.78,90.79,400.0,75.9492,75.9492,75.9157,75.9241,400.0
2019-09-30 15:35:00,90.78,90.88,90.76,90.88,1100.0,75.9157,75.9993,75.899,75.9993,1100.0
2019-09-30 15:40:00,90.89,90.91,90.86,90.91,809.0,76.0077,76.0244,75.9826,76.0244,809.0
2019-09-30 15:45:00,90.97,90.97,90.84,90.85,1395.0,76.0746,76.0746,75.9659,75.9742,1395.0
2019-09-30 15:50:00,90.88,91.0,90.88,90.96,1800.0,75.9993,76.0997,75.9993,76.0662,1800.0
2019-09-30 15:55:00,90.93,90.94,90.64,90.66,14265.0,76.0411,76.0495,75.7986,75.8154,14265.0
2019-10-01 09:30:00,90.27,90.5,90.25,90.3,1225.0,75.4892,75.6816,75.4725,75.5143,1225.0
2019-10-01 09:35:00,90.44,90.44,90.15,90.16,600.0,75.6314,75.6314,75.3889,75.3972,600.0
2019-10-01 09:40:00,90.19,90.28,89.86,89.92,1400.0,75.4223,75.4976,75.1463,75.1965,1400.0
2019-10-01 09:45:00,89.88,89.88,89.66,89.66,700.0,75.1631,75.1631,74.9791,74.9791,700.0
2019-10-01 09:50:00,89.6,89.76,89.59,89.73,1800.0,74.9289,75.0627,74.9206,75.0376,1800.0
2019-10-01 09:55:00,89.74,89.84,89.74,89.84,300.0,75.046,75.1296,75.046,75.1296,300.0
2019-10-01 10:00:00,89.73,90.02,89.73,90.01,900.0,75.0376,75.2801,75.0376,75.2718,900.0
2019-10-01 10:05:00,89.93,90.01,89.89,89.89,1100.0,75.2049,75.2718,75.1714,75.1714,1100.0
2019-10-01 10:10:00,89.92,89.92,89.92,89.92,100.0,75.1965,75.1965,75.1965,75.1965,100.0
2019-10-01 10:15:00,90.0,90.04,89.96,90.04,300.0,75.2634,75.2969,75.23,75.2969,300.0
2019-10-01 10:20:00,90.07,90.1,90.07,90.08,300.0,75.322,75.347,75.322,75.3303,300.0
2019-10-01 10:25:00,90.09,90.09,90.04,90.04,300.0,75.3387,75.3387,75.2969,75.2969,300.0
2019-10-01 10:30:00,90.26,90.26,90.26,90.26,100.0,75.4808,75.4808,75.4808,75.4808,100.0
2019-10-01 10:35:00,90.26,90.26,90.26,90.26,0.0,75.4808,75.4808,75.4808,75.4808,0.0
2019-10-01 10:40:00,90.26,90.26,90.26,90.26,0.0,75.4808,75.4808,75.4808,75.4808,0.0
2019-10-01 10:45:00,90.47,90.48,90.47,90.48,200.0,75.6565,75.6648,75.6565,75.6648,200.0
2019-10-01 10:50:00,90.48,90.48,90.48,90.48,0.0,75.6648,75.6648,75.6648,75.6648,0.0
2019-10-01 10:55:00,90.4,90.46,90.4,90.42,400.0,75.5979,75.6481,75.5979,75.6147,400.0
2019-10-01 11:00:00,90.25,90.25,90.2,90.21,400.0,75.4725,75.4725,75.4307,75.439,400.0
2019-10-01 11:05:00,90.21,90.21,90.21,90.21,0.0,75.439,75.439,75.439,75.439,0.0
2019-10-01 11:10:00,90.09,90.09,90.09,90.09,295.0,75.3387,75.3387,75.3387,75.3387,295.0
2019-10-01 11:15:00,89.98,89.98,89.95,89.95,200.0,75.2467,75.2467,75.2216,75.2216,200.0
2019-10-01 11:20:00,90.09,90.15,90.09,90.15,300.0,75.3387,75.3889,75.3387,75.3889,300.0
2019-10-01 11:25:00,90.16,90.16,90.11,90.11,386.0,75.3972,75.3972,75.3554,75.3554,386.0
2019-10-01 11:30:00,90.07,90.2,90.07,90.19,800.0,75.322,75.4307,75.322,75.4223,800.0
2019-10-01 11:35:00,90.14,90.14,90.07,90.07,400.0,75.3805,75.3805,75.322,75.322,400.0
2019-10-01 11:40:00,90.04,90.04,90.01,90.01,200.0,75.2969,75.2969,75.2718,75.2718,200.0
2019-10-01 11:45:00,89.96,89.96,89.94,89.94,300.0,75.23,75.23,75.2132,75.2132,300.0
2019-10-01 11:50:00,89.94,89.94,89.94,89.94,0.0,75.2132,75.2132,75.2132,75.2132,0.0
2019-10-01 11:55:00,89.95,89.99,89.94,89.99,500.0,75.2216,75.2551,75.2132,75.2551,500.0
2019-10-01 12:00:00,89.93,89.93,89.83,89.83,538.0,75.2049,75.2049,75.1213,75.1213,538.0
2019-10-01 12:05:00,89.83,89.83,89.83,89.83,0.0,75.1213,75.1213,75.1213,75.1213,0.0
2019-10-01 12:10:00,89.83,89.83,89.83,89.83,0.0,75.1213,75.1213,75.1213,75.1213,0.0
2019-10-01 12:15:00,89.75,89.75,89.64,89.64,400.0,75.0544,75.0544,74.9624,74.9624,400.0
2019-10-01 12:20:00,89.64,89.64,89.64,89.64,0.0,74.9624,74.9624,74.9624,74.9624,0.0
2019-10-01 12:25:00,89.88,89.88,89.88,89.88,100.0,75.1631,75.1631,75.1631,75.1631,100.0
2019-10-01 12:30:00,89.88,89.88,89.88,89.88,100.0,75.1631,75.1631,75.1631,75.1631,100.0
2019-10-01 12:35:00,89.86,89.86,89.86,89.86,413.0,75.1463,75.1463,75.1463,75.1463,413.0
2019-10-01 12:40:00,89.83,89.83,89.83,89.83,100.0,75.1213,75.1213,75.1213,75.1213,100.0
2019-10-01 12:45:00,89.85,89.85,89.8,89.8,400.0,75.138,75.138,75.0962,75.0962,400.0
2019-10-01 12:50:00,89.81,89.85,89.81,89.83,300.0,75.1045,75.138,75.1045,75.1213,300.0
2019-10-01 12:55:00,89.95,89.95,89.89,89.89,795.0,75.2216,75.2216,75.1714,75.1714,795.0
2019-10-01 13:00:00,89.89,89.89,89.89,89.89,0.0,75.1714,75.1714,75.1714,75.1714,0.0
2019-10-01 13:05:00,89.92,89.92,89.88,89.88,200.0,75.1965,75.1965,75.1631,75.1631,200.0
2019-10-01 13:10:00,89.88,89.88,89.88,89.88,0.0,75.1631,75.1631,75.1631,75.1631,0.0
2019-10-01 13:15:00,89.8,89.8,89.8,89.8,100.0,75.0962,75.0962,75.0962,75.0962,100.0
2019-10-01 13:20:00,89.8,89.8,89.77,89.8,1348.0,75.0962,75.0962,75.0711,75.0962,1348.0
2019-10-01 13:25:00,89.81,89.81,89.8,89.8,200.0,75.1045,75.1045,75.0962,75.0962,200.0
2019-10-01 13:30:00,89.8,89.8,89.8,89.8,0.0,75.0962,75.0962,75.0962,75.0962,0.0
2019-10-01 13:35:00,89.91,89.91,89.88,89.88,700.0,75.1882,75.1882,75.1631,75.1631,700.0
2019-10-01 13:40:00,89.89,89.89,89.89,89.89,510.0,75.1714,75.1714,75.1714,75.1714,510.0
2019-10-01 13:45:00,89.9,89.92,89.87,89.89,3652.0,75.1798,75.1965,75.1547,75.1714,3652.0
2019-10-01 13:50:00,90.0,90.0,89.86,89.86,500.0,75.2634,75.2634,75.1463,75.1463,500.0
2019-10-01 13:55:00,89.91,89.91,89.91,89.91,100.0,75.1882,75.1882,75.1882,75.1882,100.0
2019-10-01 14:00:00,89.87,90.0,89.87,89.95,416.0,75.1547,75.2634,75.1547,75.2216,416.0
2019-10-01 14:05:00,89.85,89.85,89.82,89.84,599.0,75.138,75.138,75.1129,75.1296,599.0
2019-10-01 14:10:00,89.81,89.88,89.81,89.88,200.0,75.1045,75.1631,75.1045,75.1631,200.0
2019-10-01 14:15:00,89.93,89.93,89.91,89.91,500.0,75.2049,75.2049,75.1882,75.1882,500.0
2019-10-01 14:20:00,89.92,89.92,89.9,89.9,310.0,75.1965,75.1965,75.1798,75.1798,310.0
2019-10-01 14:25:00,89.79,89.79,89.74,89.78,400.0,75.0878,75.0878,75.046,75.0794,400.0
2019-10-01 14:30:00,89.84,89.85,89.83,89.85,300.0,75.1296,75.138,75.1213,75.138,300.0
2019-10-01 14:35:00,89.88,89.88,89.86,89.87,400.0,75.1631,75.1631,75.1463,75.1547,400.0
2019-10-01 14:40:00,89.88,89.88,89.85,89.85,400.0,75.1631,75.1631,75.138,75.138,400.0
2019-10-01 14:45:00,89.91,89.94,89.91,89.93,840.0,75.1882,75.2132,75.1882,75.2049,840.0
2019-10-01 14:50:00,89.89,89.95,89.89,89.95,800.0,75.1714,75.2216,75.1714,75.2216,800.0
2019-10-01 14:55:00,89.93,89.93,89.87,89.92,1400.0,75.2049,75.2049,75.1547,75.1965,1400.0
2019-10-01 15:00:00,89.94,89.94,89.86,89.86,600.0,75.2132,75.2132,75.1463,75.1463,600.0
2019-10-01 15:05:00,89.92,89.94,89.92,89.92,600.0,75.1965,75.2132,75.1965,75.1965,600.0
2019-10-01 15:10:00,89.91,89.91,89.86,89.86,420.0,75.1882,75.1882,75.1463,75.1463,420.0
2019-10-01 15:15:00,89.84,89.84,89.84,89.84,100.0,75.1296,75.1296,75.1296,75.1296,100.0
2019-10-01 15:20:00,89.86,89.88,89.85,89.85,300.0,75.1463,75.1631,75.138,75.138,300.0
2019-10-01 15:25:00,89.86,89.95,89.86,89.95,1000.0,75.1463,75.2216,75.1463,75.2216,1000.0
2019-10-01 15:30:00,89.9,89.9,89.85,89.85,1000.0,75.1798,75.1798,75.138,75.138,1000.0
2019-10-01 15:35:00,89.83,89.83,89.73,89.73,500.0,75.1213,75.1213,75.0376,75.0376,500.0
2019-10-01 15:40:00,89.67,89.67,89.61,89.65,1007.0,74.9875,74.9875,74.9373,74.9707,1007.0
2019-10-01 15:45:00,89.65,89.65,89.48,89.48,900.0,74.9707,74.9707,74.8286,74.8286,900.0
2019-10-01 15:50:00,89.47,89.57,89.46,89.57,9215.0,74.8202,74.9038,74.8118,74.9038,9215.0
2019-10-01 15:55:00,89.54,89.62,89.42,89.45,27776.0,74.8787,74.9456,74.7784,74.8035,27776.0
2019-10-02 09:30:00,90.49,90.49,90.03,90.23,1911.0,75.6732,75.6732,75.2885,75.4558,1911.0
2019-10-02 09:35:00,90.07,90.24,90.07,90.19,400.0,75.322,75.4641,75.322,75.4223,400.0
2019-10-02 09:40:00,90.31,90.38,90.29,90.3,600.0,75.5227,75.5812,75.5059,75.5143,600.0
2019-10-02 09:45:00,90.25,90.25,89.97,90.01,1600.0,75.4725,75.4725,75.2383,75.2718,1600.0
2019-10-02 09:50:00,89.93,90.21,89.93,90.19,900.0,75.2049,75.439,75.2049,75.4223,900.0
2019-10-02 09:55:00,90.24,90.33,90.24,90.32,1400.0,75.4641,75.5394,75.4641,75.531,1400.0
2019-10-02 10:00:00,90.35,90.35,89.95,90.15,1400.0,75.5561,75.5561,75.2216,75.3889,1400.0
2019-10-02 10:05:00,90.07,90.13,89.93,89.95,1700.0,75.322,75.3721,75.2049,75.2216,1700.0
2019-10-02 10:10:00,90.08,90.08,89.91,89.97,700.0,75.3303,75.3303,75.1882,75.2383,700.0
2019-10-02 10:15:00,89.99,90.03,89.96,89.96,900.0,75.2551,75.2885,75.23,75.23,900.0
2019-10-02 10:20:00,89.83,89.89,89.76,89.89,400.0,75.1213,75.1714,75.0627,75.1714,400.0
2019-10-02 10:25:00,89.64,89.64,89.64,89.64,100.0,74.9624,74.9624,74.9624,74.9624,100.0
2019-10-02 10:30:00,89.78,89.78,89.75,89.75,200.0,75.0794,75.0794,75.0544,75.0544,200.0
2019-10-02 10:35:00,89.77,89.77,89.71,89.71,300.0,75.0711,75.0711,75.0209,75.0209,300.0
2019-10-02 10:40:00,89.69,89.74,89.61,89.74,400.0,75.0042,75.046,74.9373,75.046,400.0
2019-10-02 10:45:00,89.76,89.76,89.72,89.72,300.0,75.0627,75.0627,75.0293,75.0293,300.0
2019-10-02 10:50:00,89.65,89.71,89.61,89.69,700.0,74.9707,75.0209,74.9373,75.0042,700.0
2019-10-02 10:55:00,89.75,89.75,89.72,89.72,685.0,75.0544,75.0544,75.0293,75.0293,685.0
2019-10-02 11:00:00,89.74,89.74,89.65,89.68,600.0,75.046,75.046,74.9707,74.9958,600.0
2019-10-02 11:05:00,89.83,89.83,89.83,89.83,100.0,75.1213,75.1213,75.1213,75.1213,100.0
2019-10-02 11:10:00,89.89,89.99,89.89,89.99,300.0,75.1714,75.2551,75.1714,75.2551,300.0
2019-10-02 11:15:00,89.99,90.01,89.99,90.01,200.0,75.2551,75.2718,75.2551,75.2718,200.0
2019-10-02 11:20:00,89.98,89.98,89.87,89.87,400.0,75.2467,75.2467,75.1547,75.1547,400.0
2019-10-02 11:25:00,89.94,89.94,89.9,89.9,200.0,75.2132,75.2132,75.1798,75.1798,200.0
2019-10-02 11:30:00,89.89,89.89,89.85,89.87,400.0,75.1714,75.1714,75.138,75.1547,400.0
2019-10-02 11:35:00,89.89,89.9,89.8,89.86,700.0,75.1714,75.1798,75.0962,75.1463,700.0
2019-10-02 11:40:00,89.88,89.89,89.83,89.83,400.0,75.1631,75.1714,75.1213,75.1213,400.0
2019-10-02 11:45:00,89.86,89.89,89.86,89.89,500.0,75.1463,75.1714,75.1463,75.1714,500.0
2019-10-02 11:50:00,89.79,89.9,89.79,89.9,400.0,75.0878,75.1798,75.0878,75.1798,400.0
2019-10-02 11:55:00,90.03,90.07,90.03,90.07,200.0,75.2885,75.322,75.2885,75.322,200.0
2019-10-02 12:00:00,90.07,90.07,89.9,89.9,300.0,75.322,75.322,75.1798,75.1798,300.0
2019-10-02 12:05:00,89.98,89.98,89.98,89.98,100.0,75.2467,75.2467,75.2467,75.2467,100.0
2019-10-02 12:10:00,89.85,89.85,89.83,89.83,500.0,75.138,75.138,75.1213,75.1213,500.0
2019-10-02 12:15:00,89.77,89.77,89.74,89.74,200.0,75.0711,75.0711,75.046,75.046,200.0
2019-10-02 12:20:00,89.72,89.72,89.72,89.72,100.0,75.0293,75.0293,75.0293,75.0293,100.0
2019-10-02 12:25:00,89.75,89.75,89.75,89.75,100.0,75.0544,75.0544,75.0544,75.0544,100.0
2019-10-02 12:30:00,89.78,89.78,89.66,89.66,200.0,75.0794,75.0794,74.9791,74.9791,200.0
2019-10-02 12:35:00,89.64,89.65,89.56,89.57,800.0,74.9624,74.9707,74.8955,74.9038,800.0
2019-10-02 12:40:00,89.55,89.55,89.53,89.53,200.0,74.8871,74.8871,74.8704,74.8704,200.0
2019-10-02 12:45:00,89.52,89.52,89.49,89.49,300.0,74.862,74.862,74.8369,74.8369,300.0
2019-10-02 12:50:00,89.38,89.48,89.38,89.48,400.0,74.7449,74.8286,74.7449,74.8286,400.0
2019-10-02 12:55:00,89.51,89.51,89.51,89.51,100.0,74.8537,74.8537,74.8537,74.8537,100.0
2019-10-02 13:00:00,89.48,89.48,89.36,89.36,300.0,74.8286,74.8286,74.7282,74.7282,300.0
2019-10-02 13:05:00,89.36,89.36,89.26,89.26,400.0,74.7282,74.7282,74.6446,74.6446,400.0
2019-10-02 13:10:00,89.27,89.36,89.23,89.33,600.0,74.653,74.7282,74.6195,74.7031,600.0
2019-10-02 13:15:00,89.27,89.27,89.25,89.25,200.0,74.653,74.653,74.6362,74.6362,200.0
2019-10-02 13:20:00,89.14,89.14,89.14,89.14,100.0,74.5442,74.5442,74.5442,74.5442,100.0
2019-10-02 13:25:00,89.1,89.1,89.06,89.09,500.0,74.5108,74.5108,74.4773,74.5024,500.0
2019-10-02 13:30:00,89.11,89.11,89.11,89.11,100.0,74.5192,74.5192,74.5192,74.5192,100.0
2019-10-02 13:35:00,89.14,89.14,89.14,89.14,200.0,74.5442,74.5442,74.5442,74.5442,200.0
2019-10-02 13:40:00,89.19,89.19,89.11,89.11,700.0,74.5861,74.5861,74.5192,74.5192,700.0
2019-10-02 13:45:00,89.04,89.04,89.0,89.01,677.0,74.4606,74.4606,74.4272,74.4355,677.0
2019-10-02 13:50:00,88.99,89.02,88.99,88.99,300.0,74.4188,74.4439,74.4188,74.4188,300.0
2019-10-02 13:55:00,89.03,89.08,89.0,89.08,900.0,74.4522,74.4941,74.4272,74.4941,900.0
2019-10-02 14:00:00,89.08,89.08,89.08,89.08,0.0,74.4941,74.4941,74.4941,74.4941,0.0
2019-10-02 14:05:00,89.16,89.16,89.16,89.16,100.0,74.561,74.561,74.561,74.561,100.0
2019-10-02 14:10:00,89.26,89.37,89.26,89.37,300.0,74.6446,74.7366,74.6446,74.7366,300.0
2019-10-02 14:15:00,89.38,89.38,89.38,89.38,300.0,74.7449,74.7449,74.7449,74.7449,300.0
2019-10-02 14:20:00,89.45,89.45,89.45,89.45,100.0,74.8035,74.8035,74.8035,74.8035,100.0
2019-10-02 14:25:00,89.48,89.51,89.46,89.51,500.0,74.8286,74.8537,74.8118,74.8537,500.0
2019-10-02 14:30:00,89.54,89.54,89.46,89.46,500.0,74.8787,74.8787,74.8118,74.8118,500.0
2019-10-02 14:35:00,89.5,89.5,89.5,89.5,100.0,74.8453,74.8453,74.8453,74.8453,100.0
2019-10-02 14:40:00,89.61,89.61,89.59,89.59,500.0,74.9373,74.9373,74.9206,74.9206,500.0
2019-10-02 14:45:00,89.6,89.6,89.59,89.6,500.0,74.9289,74.9289,74.9206,74.9289,500.0
2019-10-02 14:50:00,89.58,89.58,89.58,89.58,100.0,74.9122,74.9122,74.9122,74.9122,100.0
2019-10-02 14:55:00,89.63,89.63,89.61,89.61,200.0,74.954,74.954,74.9373,74.9373,200.0
2019-10-02 15:00:00,89.66,89.66,89.6,89.6,400.0,74.9791,74.9791,74.9289,74.9289,400.0
2019-10-02 15:05:00,89.56,89.62,89.55,89.62,500.0,74.8955,74.9456,74.8871,74.9456,500.0
2019-10-02 15:10:00,89.67,89.67,89.67,89.67,100.0,74.9875,74.9875,74.9875,74.9875,100.0
2019-10-02 15:15:00,89.71,89.71,89.65,89.65,600.0,75.0209,75.0209,74.9707,74.9707,600.0
2019-10-02 15:20:00,89.65,89.65,89.56,89.56,500.0,74.9707,74.9707,74.8955,74.8955,500.0
2019-10-02 15:25:00,89.6,89.6,89.6,89.6,100.0,74.9289,74.9289,74.9289,74.9289,100.0
2019-10-02 15:30:00,89.47,89.51,89.47,89.51,200.0,74.8202,74.8537,74.8202,74.8537,200.0
2019-10-02 15:35:00,89.49,89.51,89.49,89.49,800.0,74.8369,74.8537,74.8369,74.8369,800.0
2019-10-02 15:40:00,89.54,89.6,89.54,89.6,500.0,74.8787,74.9289,74.8787,74.9289,500.0
2019-10-02 15:45:00,89.6,89.6,89.44,89.44,1100.0,74.9289,74.9289,74.7951,74.7951,1100.0
2019-10-02 15:50:00,89.48,89.65,89.48,89.65,2276.0,74.8286,74.9707,74.8286,74.9707,2276.0
2019-10-02 15:55:00,89.64,89.84,89.64,89.84,3011.0,74.9624,75.1296,74.9624,75.1296,3011.0
2019-10-03 09:30:00,89.86,90.0,89.86,90.0,400.0,75.1463,75.2634,75.1463,75.2634,400.0
2019-10-03 09:35:00,90.09,90.29,90.09,90.27,700.0,75.3387,75.5059,75.3387,75.4892,700.0
2019-10-03 09:40:00,90.45,90.57,90.37,90.57,500.0,75.6397,75.7401,75.5728,75.7401,500.0
2019-10-03 09:45:00,90.55,90.72,90.55,90.7,800.0,75.7234,75.8655,75.7234,75.8488,800.0
2019-10-03 09:50:00,90.75,90.79,90.73,90.73,500.0,75.8906,75.9241,75.8739,75.8739,500.0
2019-10-03 09:55:00,90.76,90.81,90.76,90.79,400.0,75.899,75.9408,75.899,75.9241,400.0
2019-10-03 10:00:00,90.64,90.64,90.44,90.59,2555.0,75.7986,75.7986,75.6314,75.7568,2555.0
2019-10-03 10:05:00,90.63,90.63,90.33,90.33,500.0,75.7903,75.7903,75.5394,75.5394,500.0
2019-10-03 10:10:00,90.45,90.56,90.45,90.56,600.0,75.6397,75.7317,75.6397,75.7317,600.0
2019-10-03 10:15:00,90.57,90.9,90.57,90.9,1005.0,75.7401,76.0161,75.7401,76.0161,1005.0
2019-10-03 10:20:00,90.82,91.08,90.8,91.08,1400.0,75.9492,76.1666,75.9324,76.1666,1400.0
2019-10-03 10:25:00,91.24,91.7,91.2,91.58,1700.0,76.3004,76.6851,76.2669,76.5847,1700.0
2019-10-03 10:30:00,91.63,91.84,91.63,91.84,1900.0,76.6265,76.8021,76.6265,76.8021,1900.0
2019-10-03 10:35:00,91.83,91.98,91.73,91.73,2266.0,76.7938,76.9192,76.7102,76.7102,2266.0
2019-10-03 10:40:00,91.87,91.87,91.84,91.84,500.0,76.8272,76.8272,76.8021,76.8021,500.0
2019-10-03 10:45:00,91.83,91.83,91.65,91.71,800.0,76.7938,76.7938,76.6433,76.6934,800.0
2019-10-03 10:50:00,91.54,91.58,91.33,91.37,900.0,76.5513,76.5847,76.3756,76.4091,900.0
2019-10-03 10:55:00,91.14,91.16,91.05,91.05,400.0,76.2168,76.2335,76.1415,76.1415,400.0
2019-10-03 11:00:00,91.11,91.11,91.04,91.04,200.0,76.1917,76.1917,76.1331,76.1331,200.0
2019-10-03 11:05:00,91.06,91.06,91.04,91.04,200.0,76.1499,76.1499,76.1331,76.1331,200.0
2019-10-03 11:10:00,91.04,91.04,91.04,91.04,0.0,76.1331,76.1331,76.1331,76.1331,0.0
2019-10-03 11:15:00,91.06,91.08,91.06,91.08,300.0,76.1499,76.1666,76.1499,76.1666,300.0
2019-10-03 11:20:00,91.34,91.34,91.34,91.34,100.0,76.384,76.384,76.384,76.384,100.0
2019-10-03 11:25:00,91.33,91.35,91.33,91.34,500.0,76.3756,76.3924,76.3756,76.384,500.0
2019-10-03 11:30:00,91.29,91.3,91.25,91.3,400.0,76.3422,76.3506,76.3087,76.3506,400.0
2019-10-03 11:35:00,91.27,91.28,91.21,91.26,1100.0,76.3255,76.3338,76.2753,76.3171,1100.0
2019-10-03 11:40:00,91.24,91.33,91.24,91.33,200.0,76.3004,76.3756,76.3004,76.3756,200.0
2019-10-03 11:45:00,91.47,91.47,91.46,91.46,400.0,76.4927,76.4927,76.4844,76.4844,400.0
2019-10-03 11:50:00,91.41,91.41,91.37,91.39,1023.0,76.4425,76.4425,76.4091,76.4258,1023.0
2019-10-03 11:55:00,91.42,91.42,91.32,91.32,300.0,76.4509,76.4509,76.3673,76.3673,300.0
2019-10-03 12:00:00,91.32,91.32,91.32,91.32,0.0,76.3673,76.3673,76.3673,76.3673,0.0
2019-10-03 12:05:00,91.04,91.06,91.02,91.03,400.0,76.1331,76.1499,76.1164,76.1248,400.0
2019-10-03 12:10:00,91.07,91.17,91.07,91.17,500.0,76.1582,76.2418,76.1582,76.2418,500.0
2019-10-03 12:15:00,91.05,91.05,91.05,91.05,200.0,76.1415,76.1415,76.1415,76.1415,200.0
2019-10-03 12:20:00,91.03,91.03,91.03,91.03,270.0,76.1248,76.1248,76.1248,76.1248,270.0
2019-10-03 12:25:00,91.04,91.04,91.04,91.04,100.0,76.1331,76.1331,76.1331,76.1331,100.0
2019-10-03 12:30:00,91.07,91.12,91.07,91.12,300.0,76.1582,76.2,76.1582,76.2,300.0
2019-10-03 12:35:00,91.2,91.2,91.2,91.2,200.0,76.2669,76.2669,76.2669,76.2669,200.0
2019-10-03 12:40:00,91.27,91.46,91.27,91.45,1351.0,76.3255,76.4844,76.3255,76.476,1351.0
2019-10-03 12:45:00,91.46,91.49,91.46,91.49,300.0,76.4844,76.5094,76.4844,76.5094,300.0
2019-10-03 12:50:00,91.31,91.38,91.31,91.38,1089.0,76.3589,76.4175,76.3589,76.4175,1089.0
2019-10-03 12:55:00,91.35,91.49,91.35,91.49,400.0,76.3924,76.5094,76.3924,76.5094,400.0
2019-10-03 13:00:00,91.35,91.36,91.35,91.36,300.0,76.3924,76.4007,76.3924,76.4007,300.0
2019-10-03 13:05:00,91.29,91.34,91.29,91.3,502.0,76.3422,76.384,76.3422,76.3506,502.0
2019-10-03 13:10:00,91.35,91.35,91.35,91.35,200.0,76.3924,76.3924,76.3924,76.3924,200.0
2019-10-03 13:15:00,91.35,91.35,91.35,91.35,0.0,76.3924,76.3924,76.3924,76.3924,0.0
2019-10-03 13:20:00,91.23,91.23,91.22,91.22,200.0,76.292,76.292,76.2837,76.2837,200.0
2019-10-03 13:25:00,91.19,91.29,91.19,91.29,200.0,76.2586,76.3422,76.2586,76.3422,200.0
2019-10-03 13:30:00,91.2,91.2,91.2,91.2,100.0,76.2669,76.2669,76.2669,76.2669,100.0
2019-10-03 13:35:00,91.21,91.21,91.18,91.18,400.0,76.2753,76.2753,76.2502,76.2502,400.0
2019-10-03 13:40:00,91.18,91.18,91.18,91.18,0.0,76.2502,76.2502,76.2502,76.2502,0.0
2019-10-03 13:45:00,91.24,91.27,91.22,91.27,400.0,76.3004,76.3255,76.2837,76.3255,400.0
2019-10-03 13:50:00,91.27,91.3,91.27,91.29,400.0,76.3255,76.3506,76.3255,76.3422,400.0
2019-10-03 13:55:00,91.34,91.34,91.31,91.34,500.0,76.384,76.384,76.3589,76.384,500.0
2019-10-03 14:00:00,91.37,91.37,91.37,91.37,200.0,76.4091,76.4091,76.4091,76.4091,200.0
2019-10-03 14:05:00,91.36,91.36,91.36,91.36,100.0,76.4007,76.4007,76.4007,76.4007,100.0
2019-10-03 14:10:00,91.5,91.5,91.5,91.5,100.0,76.5178,76.5178,76.5178,76.5178,100.0
2019-10-03 14:15:00,91.53,91.53,91.53,91.53,100.0,76.5429,76.5429,76.5429,76.5429,100.0
2019-10-03 14:20:00,91.51,91.53,91.51,91.53,300.0,76.5262,76.5429,76.5262,76.5429,300.0
2019-10-03 14:25:00,91.57,91.57,91.56,91.56,200.0,76.5764,76.5764,76.568,76.568,200.0
2019-10-03 14:30:00,91.5,91.52,91.5,91.52,200.0,76.5178,76.5345,76.5178,76.5345,200.0
2019-10-03 14:35:00,91.51,91.53,91.48,91.48,300.0,76.5262,76.5429,76.5011,76.5011,300.0
2019-10-03 14:40:00,91.42,91.45,91.42,91.45,600.0,76.4509,76.476,76.4509,76.476,600.0
2019-10-03 14:45:00,91.39,91.41,91.37,91.37,500.0,76.4258,76.4425,76.4091,76.4091,500.0
2019-10-03 14:50:00,91.28,91.28,91.23,91.23,400.0,76.3338,76.3338,76.292,76.292,400.0
2019-10-03 14:55:00,91.28,91.3,91.28,91.3,200.0,76.3338,76.3506,76.3338,76.3506,200.0
2019-10-03 15:00:00,91.32,91.32,91.27,91.27,1000.0,76.3673,76.3673,76.3255,76.3255,1000.0
2019-10-03 15:05:00,91.3,91.33,91.27,91.32,974.0,76.3506,76.3756,76.3255,76.3673,974.0
2019-10-03 15:10:00,91.33,91.34,91.29,91.33,2374.0,76.3756,76.384,76.3422,76.3756,2374.0
2019-10-03 15:15:00,91.34,91.35,91.25,91.25,1402.0,76.384,76.3924,76.3087,76.3087,1402.0
2019-10-03 15:20:00,91.27,91.27,91.24,91.24,500.0,76.3255,76.3255,76.3004,76.3004,500.0
2019-10-03 15:25:00,91.23,91.27,91.18,91.2,1269.0,76.292,76.3255,76.2502,76.2669,1269.0
2019-10-03 15:30:00,91.18,91.19,91.1,91.1,1100.0,76.2502,76.2586,76.1833,76.1833,1100.0
2019-10-03 15:35:00,91.13,91.2,91.13,91.2,700.0,76.2084,76.2669,76.2084,76.2669,700.0
2019-10-03 15:40:00,91.19,91.2,91.18,91.19,2000.0,76.2586,76.2669,76.2502,76.2586,2000.0
2019-10-03 15:45:00,91.17,91.2,91.14,91.14,1300.0,76.2418,76.2669,76.2168,76.2168,1300.0
2019-10-03 15:50:00,91.15,91.19,91.14,91.17,1400.0,76.2251,76.2586,76.2168,76.2418,1400.0
2019-10-03 15:55:00,91.14,91.3,91.14,91.3,3241.0,76.2168,76.3506,76.2168,76.3506,3241.0
2019-10-04 09:30:00,91.65,91.71,91.65,91.71,200.0,76.6433,76.6934,76.6433,76.6934,200.0
2019-10-04 09:35:00,91.67,91.83,91.48,91.83,1793.0,76.66,76.7938,76.5011,76.7938,1793.0
2019-10-04 09:40:00,91.85,91.85,91.79,91.79,200.0,76.8105,76.8105,76.7603,76.7603,200.0
2019-10-04 09:45:00,91.86,91.92,91.86,91.89,1000.0,76.8189,76.869,76.8189,76.844,1000.0
2019-10-04 09:50:00,91.9,91.9,91.88,91.88,300.0,76.8523,76.8523,76.8356,76.8356,300.0
2019-10-04 09:55:00,91.79,91.79,91.55,91.55,500.0,76.7603,76.7603,76.5596,76.5596,500.0
2019-10-04 10:00:00,91.61,91.67,91.61,91.67,400.0,76.6098,76.66,76.6098,76.66,400.0
2019-10-04 10:05:00,91.62,91.62,91.61,91.61,300.0,76.6182,76.6182,76.6098,76.6098,300.0
2019-10-04 10:10:00,91.53,91.57,91.48,91.57,300.0,76.5429,76.5764,76.5011,76.5764,300.0
2019-10-04 10:15:00,91.58,91.61,91.56,91.61,300.0,76.5847,76.6098,76.568,76.6098,300.0
2019-10-04 10:20:00,91.76,91.76,91.69,91.75,500.0,76.7352,76.7352,76.6767,76.7269,500.0
2019-10-04 10:25:00,91.79,91.79,91.7,91.78,400.0,76.7603,76.7603,76.6851,76.752,400.0
2019-10-04 10:30:00,91.7,91.75,91.7,91.75,200.0,76.6851,76.7269,76.6851,76.7269,200.0
2019-10-04 10:35:00,91.66,91.66,91.63,91.63,600.0,76.6516,76.6516,76.6265,76.6265,600.0
2019-10-04 10:40:00,91.57,91.61,91.57,91.59,1170.0,76.5764,76.6098,76.5764,76.5931,1170.0
2019-10-04 10:45:00,91.6,91.62,91.56,91.62,800.0,76.6014,76.6182,76.568,76.6182,800.0
2019-10-04 10:50:00,91.61,91.61,91.54,91.6,1100.0,76.6098,76.6098,76.5513,76.6014,1100.0
2019-10-04 10:55:00,91.66,91.66,91.6,91.6,600.0,76.6516,76.6516,76.6014,76.6014,600.0
2019-10-04 11:00:00,91.61,91.65,91.61,91.65,300.0,76.6098,76.6433,76.6098,76.6433,300.0
2019-10-04 11:05:00,91.73,91.77,91.73,91.77,300.0,76.7102,76.7436,76.7102,76.7436,300.0
2019-10-04 11:10:00,91.82,91.82,91.75,91.77,300.0,76.7854,76.7854,76.7269,76.7436,300.0
2019-10-04 11:15:00,91.79,91.83,91.79,91.82,800.0,76.7603,76.7938,76.7603,76.7854,800.0
2019-10-04 11:20:00,91.81,91.81,91.67,91.67,400.0,76.7771,76.7771,76.66,76.66,400.0
2019-10-04 11:25:00,91.65,91.72,91.65,91.71,800.0,76.6433,76.7018,76.6433,76.6934,800.0
2019-10-04 11:30:00,91.68,91.68,91.67,91.68,400.0,76.6683,76.6683,76.66,76.6683,400.0
2019-10-04 11:35:00,91.81,91.81,91.72,91.77,900.0,76.7771,76.7771,76.7018,76.7436,900.0
2019-10-04 11:40:00,91.73,91.73,91.7,91.7,400.0,76.7102,76.7102,76.6851,76.6851,400.0
2019-10-04 11:45:00,91.67,91.68,91.61,91.62,1000.0,76.66,76.6683,76.6098,76.6182,1000.0
2019-10-04 11:50:00,91.69,91.74,91.61,91.61,900.0,76.6767,76.7185,76.6098,76.6098,900.0
2019-10-04 11:55:00,91.61,91.71,91.6,91.61,1013.0,76.6098,76.6934,76.6014,76.6098,1013.0
2019-10-04 12:00:00,91.57,91.57,91.35,91.35,300.0,76.5764,76.5764,76.3924,76.3924,300.0
2019-10-04 12:05:00,91.38,91.41,91.37,91.41,1401.0,76.4175,76.4425,76.4091,76.4425,1401.0
2019-10-04 12:10:00,91.44,91.44,91.36,91.36,300.0,76.4676,76.4676,76.4007,76.4007,300.0
2019-10-04 12:15:00,91.34,91.34,91.34,91.34,100.0,76.384,76.384,76.384,76.384,100.0
2019-10-04 12:20:00,91.34,91.38,91.34,91.38,300.0,76.384,76.4175,76.384,76.4175,300.0
2019-10-04 12:25:00,91.46,91.46,91.44,91.44,200.0,76.4844,76.4844,76.4676,76.4676,200.0
2019-10-04 12:30:00,91.44,91.44,91.43,91.43,200.0,76.4676,76.4676,76.4593,76.4593,200.0
2019-10-04 12:35:00,91.53,91.53,91.5,91.51,300.0,76.5429,76.5429,76.5178,76.5262,300.0
2019-10-04 12:40:00,91.49,91.49,91.41,91.41,200.0,76.5094,76.5094,76.4425,76.4425,200.0
2019-10-04 12:45:00,91.43,91.51,91.43,91.51,400.0,76.4593,76.5262,76.4593,76.5262,400.0
2019-10-04 12:50:00,91.52,91.53,91.48,91.5,1000.0,76.5345,76.5429,76.5011,76.5178,1000.0
2019-10-04 12:55:00,91.42,91.45,91.41,91.43,1111.0,76.4509,76.476,76.4425,76.4593,1111.0
2019-10-04 13:00:00,91.43,91.48,91.43,91.48,1000.0,76.4593,76.5011,76.4593,76.5011,1000.0
2019-10-04 13:05:00,91.47,91.47,91.39,91.43,815.0,76.4927,76.4927,76.4258,76.4593,815.0
2019-10-04 13:10:00,91.39,91.42,91.37,91.4,900.0,76.4258,76.4509,76.4091,76.4342,900.0
2019-10-04 13:15:00,91.39,91.43,91.33,91.43,600.0,76.4258,76.4593,76.3756,76.4593,600.0
2019-10-04 13:20:00,91.42,91.48,91.42,91.48,500.0,76.4509,76.5011,76.4509,76.5011,500.0
2019-10-04 13:25:00,91.5,91.54,91.5,91.54,500.0,76.5178,76.5513,76.5178,76.5513,500.0
2019-10-04 13:30:00,91.51,91.55,91.51,91.51,400.0,76.5262,76.5596,76.5262,76.5262,400.0
2019-10-04 13:35:00,91.53,91.53,91.53,91.53,100.0,76.5429,76.5429,76.5429,76.5429,100.0
2019-10-04 13:40:00,91.51,91.54,91.51,91.54,400.0,76.5262,76.5513,76.5262,76.5513,400.0
2019-10-04 13:45:00,91.55,91.55,91.52,91.53,400.0,76.5596,76.5596,76.5345,76.5429,400.0
2019-10-04 13:50:00,91.58,91.58,91.52,91.57,700.0,76.5847,76.5847,76.5345,76.5764,700.0
2019-10-04 13:55:00,91.63,91.68,91.63,91.67,400.0,76.6265,76.6683,76.6265,76.66,400.0
2019-10-04 14:00:00,91.67,91.73,91.66,91.73,700.0,76.66,76.7102,76.6516,76.7102,700.0
2019-10-04 14:05:00,91.69,91.71,91.69,91.71,400.0,76.6767,76.6934,76.6767,76.6934,400.0
2019-10-04 14:10:00,91.78,91.79,91.78,91.79,200.0,76.752,76.7603,76.752,76.7603,200.0
2019-10-04 14:15:00,91.8,91.8,91.62,91.66,1200.0,76.7687,76.7687,76.6182,76.6516,1200.0
2019-10-04 14:20:00,91.74,91.74,91.74,91.74,300.0,76.7185,76.7185,76.7185,76.7185,300.0
2019-10-04 14:25:00,91.75,91.81,91.73,91.74,700.0,76.7269,76.7771,76.7102,76.7185,700.0
2019-10-04 14:30:00,91.72,91.72,91.7,91.7,700.0,76.7018,76.7018,76.6851,76.6851,700.0
2019-10-04 14:35:00,91.7,91.72,91.68,91.72,600.0,76.6851,76.7018,76.6683,76.7018,600.0
2019-10-04 14:40:00,91.69,91.75,91.69,91.74,700.0,76.6767,76.7269,76.6767,76.7185,700.0
2019-10-04 14:45:00,91.71,91.72,91.67,91.67,1000.0,76.6934,76.7018,76.66,76.66,1000.0
2019-10-04 14:50:00,91.67,91.68,91.65,91.67,1200.0,76.66,76.6683,76.6433,76.66,1200.0
2019-10-04 14:55:00,91.67,91.7,91.67,91.7,400.0,76.66,76.6851,76.66,76.6851,400.0
2019-10-04 15:00:00,91.68,91.68,91.59,91.6,800.0,76.6683,76.6683,76.5931,76.6014,800.0
2019-10-04 15:05:00,91.66,91.7,91.66,91.7,300.0,76.6516,76.6851,76.6516,76.6851,300.0
2019-10-04 15:10:00,91.69,91.75,91.64,91.64,400.0,76.6767,76.7269,76.6349,76.6349,400.0
2019-10-04 15:15:00,91.62,91.66,91.62,91.62,824.0,76.6182,76.6516,76.6182,76.6182,824.0
2019-10-04 15:20:00,91.63,91.63,91.53,91.53,700.0,76.6265,76.6265,76.5429,76.5429,700.0
2019-10-04 15:25:00,91.51,91.6,91.5,91.6,900.0,76.5262,76.6014,76.5178,76.6014,900.0
2019-10-04 15:30:00,91.55,91.74,91.55,91.74,900.0,76.5596,76.7185,76.5596,76.7185,900.0
2019-10-04 15:35:00,91.71,91.76,91.71,91.76,300.0,76.6934,76.7352,76.6934,76.7352,300.0
2019-10-04 15:40:00,91.76,91.76,91.75,91.75,300.0,76.7352,76.7352,76.7269,76.7269,300.0
2019-10-04 15:45:00,91.74,91.8,91.74,91.8,1145.0,76.7185,76.7687,76.7185,76.7687,1145.0
2019-10-04 15:50:00,91.85,91.85,91.75,91.78,1000.0,76.8105,76.8105,76.7269,76.752,1000.0
2019-10-04 15:55:00,91.83,91.97,91.83,91.95,2700.0,76.7938,76.9109,76.7938,76.8941,2700.0
2019-10-07 09:30:00,91.43,91.56,91.43,91.5,300.0,76.4593,76.568,76.4593,76.5178,300.0
2019-10-07 09:35:00,91.43,91.43,91.35,91.42,400.0,76.4593,76.4593,76.3924,76.4509,400.0
2019-10-07 09:40:00,91.41,91.62,91.41,91.62,500.0,76.4425,76.6182,76.4425,76.6182,500.0
2019-10-07 09:45:00,91.86,91.91,91.86,91.88,600.0,76.8189,76.8607,76.8189,76.8356,600.0
2019-10-07 09:50:00,91.84,91.84,91.76,91.76,200.0,76.8021,76.8021,76.7352,76.7352,200.0
2019-10-07 09:55:00,91.7,91.91,91.7,91.91,300.0,76.6851,76.8607,76.6851,76.8607,300.0
2019-10-07 10:00:00,91.85,91.86,91.85,91.86,200.0,76.8105,76.8189,76.8105,76.8189,200.0
2019-10-07 10:05:00,91.85,91.85,91.7,91.82,1000.0,76.8105,76.8105,76.6851,76.7854,1000.0
2019-10-07 10:10:00,91.81,91.81,91.81,91.81,100.0,76.7771,76.7771,76.7771,76.7771,100.0
2019-10-07 10:15:00,91.7,91.7,91.7,91.7,100.0,76.6851,76.6851,76.6851,76.6851,100.0
2019-10-07 10:20:00,91.79,91.82,91.79,91.82,200.0,76.7603,76.7854,76.7603,76.7854,200.0
2019-10-07 10:25:00,91.93,91.93,91.9,91.9,200.0,76.8774,76.8774,76.8523,76.8523,200.0
2019-10-07 10:30:00,91.88,91.92,91.88,91.92,200.0,76.8356,76.869,76.8356,76.869,200.0
2019-10-07 10:35:00,91.99,91.99,91.99,91.99,100.0,76.9276,76.9276,76.9276,76.9276,100.0
2019-10-07 10:40:00,92.15,92.15,92.15,92.15,100.0,77.0614,77.0614,77.0614,77.0614,100.0
2019-10-07 10:45:00,92.14,92.16,92.13,92.13,300.0,77.053,77.0697,77.0447,77.0447,300.0
2019-10-07 10:50:00,92.09,92.09,92.06,92.06,300.0,77.0112,77.0112,76.9861,76.9861,300.0
2019-10-07 10:55:00,92.03,92.12,92.03,92.12,500.0,76.961,77.0363,76.961,77.0363,500.0
2019-10-07 11:00:00,92.02,92.02,91.86,91.86,300.0,76.9527,76.9527,76.8189,76.8189,300.0
2019-10-07 11:05:00,91.74,91.74,91.74,91.74,100.0,76.7185,76.7185,76.7185,76.7185,100.0
2019-10-07 11:10:00,91.73,91.88,91.73,91.88,200.0,76.7102,76.8356,76.7102,76.8356,200.0
2019-10-07 11:15:00,91.81,91.86,91.81,91.85,524.0,76.7771,76.8189,76.7771,76.8105,524.0
2019-10-07 11:20:00,91.84,91.84,91.84,91.84,100.0,76.8021,76.8021,76.8021,76.8021,100.0
2019-10-07 11:25:00,91.87,91.89,91.86,91.89,400.0,76.8272,76.844,76.8189,76.844,400.0
2019-10-07 11:30:00,91.96,91.96,91.88,91.94,600.0,76.9025,76.9025,76.8356,76.8858,600.0
2019-10-07 11:35:00,91.92,91.92,91.92,91.92,100.0,76.869,76.869,76.869,76.869,100.0
2019-10-07 11:40:00,91.97,91.97,91.97,91.97,100.0,76.9109,76.9109,76.9109,76.9109,100.0
2019-10-07 11:45:00,92.06,92.06,92.06,92.06,100.0,76.9861,76.9861,76.9861,76.9861,100.0
2019-10-07 11:50:00,91.92,91.92,91.92,91.92,100.0,76.869,76.869,76.869,76.869,100.0
2019-10-07 11:55:00,91.92,91.92,91.92,91.92,0.0,76.869,76.869,76.869,76.869,0.0
2019-10-07 12:00:00,92.21,92.21,92.21,92.21,100.0,77.1116,77.1116,77.1116,77.1116,100.0
2019-10-07 12:05:00,92.18,92.22,92.18,92.22,200.0,77.0865,77.1199,77.0865,77.1199,200.0
2019-10-07 12:10:00,92.25,92.29,92.25,92.29,300.0,77.145,77.1785,77.145,77.1785,300.0
2019-10-07 12:15:00,92.29,92.29,92.29,92.29,0.0,77.1785,77.1785,77.1785,77.1785,0.0
2019-10-07 12:20:00,92.32,92.32,92.31,92.31,200.0,77.2035,77.2035,77.1952,77.1952,200.0
2019-10-07 12:25:00,92.27,92.27,92.1,92.1,900.0,77.1617,77.1617,77.0196,77.0196,900.0
2019-10-07 12:30:00,92.09,92.11,92.09,92.11,200.0,77.0112,77.0279,77.0112,77.0279,200.0
2019-10-07 12:35:00,92.12,92.12,92.08,92.08,400.0,77.0363,77.0363,77.0028,77.0028,400.0
2019-10-07 12:40:00,92.15,92.15,92.13,92.13,200.0,77.0614,77.0614,77.0447,77.0447,200.0
2019-10-07 12:45:00,92.15,92.15,92.15,92.15,100.0,77.0614,77.0614,77.0614,77.0614,100.0
2019-10-07 12:50:00,92.18,92.21,92.18,92.21,200.0,77.0865,77.1116,77.0865,77.1116,200.0
2019-10-07 12:55:00,92.21,92.21,92.21,92.21,0.0,77.1116,77.1116,77.1116,77.1116,0.0
2019-10-07 13:00:00,92.22,92.22,92.22,92.22,100.0,77.1199,77.1199,77.1199,77.1199,100.0
2019-10-07 13:05:00,92.29,92.29,92.24,92.24,400.0,77.1785,77.1785,77.1366,77.1366,400.0
2019-10-07 13:10:00,92.23,92.23,92.19,92.19,400.0,77.1283,77.1283,77.0948,77.0948,400.0
2019-10-07 13:15:00,92.12,92.12,92.12,92.12,300.0,77.0363,77.0363,77.0363,77.0363,300.0
2019-10-07 13:20:00,92.07,92.1,92.07,92.1,400.0,76.9945,77.0196,76.9945,77.0196,400.0
2019-10-07 13:25:00,92.14,92.14,92.14,92.14,300.0,77.053,77.053,77.053,77.053,300.0
2019-10-07 13:30:00,92.14,92.19,92.14,92.19,300.0,77.053,77.0948,77.053,77.0948,300.0
2019-10-07 13:35:00,92.0,92.05,92.0,92.02,300.0,76.9359,76.9778,76.9359,76.9527,300.0
2019-10-07 13:40:00,92.13,92.13,92.11,92.11,800.0,77.0447,77.0447,77.0279,77.0279,800.0
2019-10-07 13:45:00,92.06,92.07,92.03,92.03,3200.0,76.9861,76.9945,76.961,76.961,3200.0
2019-10-07 13:50:00,91.99,91.99,91.92,91.92,400.0,76.9276,76.9276,76.869,76.869,400.0
2019-10-07 13:55:00,91.92,91.95,91.92,91.94,1200.0,76.869,76.8941,76.869,76.8858,1200.0
2019-10-07 14:00:00,91.97,91.97,91.92,91.92,600.0,76.9109,76.9109,76.869,76.869,600.0
2019-10-07 14:05:00,91.91,91.91,91.86,91.88,1000.0,76.8607,76.8607,76.8189,76.8356,1000.0
2019-10-07 14:10:00,91.83,91.83,91.78,91.78,500.0,76.7938,76.7938,76.752,76.752,500.0
2019-10-07 14:15:00,91.67,91.69,91.67,91.68,800.0,76.66,76.6767,76.66,76.6683,800.0
2019-10-07 14:20:00,91.64,91.69,91.6,91.67,1378.0,76.6349,76.6767,76.6014,76.66,1378.0
2019-10-07 14:25:00,91.64,91.64,91.64,91.64,200.0,76.6349,76.6349,76.6349,76.6349,200.0
2019-10-07 14:30:00,91.68,91.68,91.57,91.57,900.0,76.6683,76.6683,76.5764,76.5764,900.0
2019-10-07 14:35:00,91.6,91.61,91.6,91.61,263.0,76.6014,76.6098,76.6014,76.6098,263.0
2019-10-07 14:40:00,91.67,91.71,91.67,91.71,400.0,76.66,76.6934,76.66,76.6934,400.0
2019-10-07 14:45:00,91.73,91.73,91.72,91.72,200.0,76.7102,76.7102,76.7018,76.7018,200.0
2019-10-07 14:50:00,91.78,91.78,91.71,91.71,400.0,76.752,76.752,76.6934,76.6934,400.0
2019-10-07 14:55:00,91.71,91.71,91.7,91.7,400.0,76.6934,76.6934,76.6851,76.6851,400.0
2019-10-07 15:00:00,91.68,91.76,91.67,91.76,300.0,76.6683,76.7352,76.66,76.7352,300.0
2019-10-07 15:05:00,91.74,91.76,91.74,91.75,400.0,76.7185,76.7352,76.7185,76.7269,400.0
2019-10-07 15:10:00,91.78,91.78,91.72,91.73,400.0,76.752,76.752,76.7018,76.7102,400.0
2019-10-07 15:15:00,91.76,91.79,91.76,91.79,200.0,76.7352,76.7603,76.7352,76.7603,200.0
2019-10-07 15:20:00,91.72,91.77,91.72,91.77,400.0,76.7018,76.7436,76.7018,76.7436,400.0
2019-10-07 15:25:00,91.81,91.86,91.81,91.86,300.0,76.7771,76.8189,76.7771,76.8189,300.0
2019-10-07 15:30:00,91.84,91.84,91.63,91.63,1461.0,76.8021,76.8021,76.6265,76.6265,1461.0
2019-10-07 15:35:00,91.6,91.68,91.59,91.68,500.0,76.6014,76.6683,76.5931,76.6683,500.0
2019-10-07 15:40:00,91.57,91.57,91.53,91.53,200.0,76.5764,76.5764,76.5429,76.5429,200.0
2019-10-07 15:45:00,91.52,91.55,91.52,91.55,600.0,76.5345,76.5596,76.5345,76.5596,600.0
2019-10-07 15:50:00,91.55,91.61,91.54,91.59,1200.0,76.5596,76.6098,76.5513,76.5931,1200.0
2019-10-07 15:55:00,91.71,91.74,91.61,91.61,2401.0,76.6934,76.7185,76.6098,76.6098,2401.0
2019-10-08 09:30:00,91.86,92.03,91.71,91.71,400.0,76.8189,76.961,76.6934,76.6934,400.0
2019-10-08 09:35:00,91.71,91.71,91.71,91.71,0.0,76.6934,76.6934,76.6934,76.6934,0.0
2019-10-08 09:40:00,91.32,91.32,91.31,91.31,300.0,76.3673,76.3673,76.3589,76.3589,300.0
2019-10-08 09:45:00,91.3,91.31,91.3,91.31,200.0,76.3506,76.3589,76.3506,76.3589,200.0
2019-10-08 09:50:00,91.32,91.35,91.25,91.32,911.0,76.3673,76.3924,76.3087,76.3673,911.0
2019-10-08 09:55:00,91.31,91.31,91.12,91.12,700.0,76.3589,76.3589,76.2,76.2,700.0
2019-10-08 10:00:00,91.05,91.14,90.98,91.14,1107.0,76.1415,76.2168,76.083,76.2168,1107.0
2019-10-08 10:05:00,91.02,91.02,90.96,90.96,820.0,76.1164,76.1164,76.0662,76.0662,820.0
2019-10-08 10:10:00,90.85,90.85,90.77,90.84,607.0,75.9742,75.9742,75.9073,75.9659,607.0
2019-10-08 10:15:00,90.95,90.96,90.92,90.96,1106.0,76.0579,76.0662,76.0328,76.0662,1106.0
2019-10-08 10:20:00,90.95,91.1,90.95,91.1,410.0,76.0579,76.1833,76.0579,76.1833,410.0
2019-10-08 10:25:00,91.12,91.18,91.12,91.14,4045.0,76.2,76.2502,76.2,76.2168,4045.0
2019-10-08 10:30:00,91.37,91.38,91.21,91.21,500.0,76.4091,76.4175,76.2753,76.2753,500.0
2019-10-08 10:35:00,91.23,91.27,91.23,91.27,300.0,76.292,76.3255,76.292,76.3255,300.0
2019-10-08 10:40:00,91.27,91.27,91.27,91.27,0.0,76.3255,76.3255,76.3255,76.3255,0.0
2019-10-08 10:45:00,91.23,91.23,91.16,91.16,215.0,76.292,76.292,76.2335,76.2335,215.0
2019-10-08 10:50:00,91.18,91.2,91.13,91.16,709.0,76.2502,76.2669,76.2084,76.2335,709.0
2019-10-08 10:55:00,91.29,91.36,91.29,91.36,200.0,76.3422,76.4007,76.3422,76.4007,200.0
2019-10-08 11:00:00,91.36,91.37,91.35,91.37,501.0,76.4007,76.4091,76.3924,76.4091,501.0
2019-10-08 11:05:00,91.35,91.35,91.2,91.2,700.0,76.3924,76.3924,76.2669,76.2669,700.0
2019-10-08 11:10:00,91.18,91.18,91.18,91.18,209.0,76.2502,76.2502,76.2502,76.2502,209.0
2019-10-08 11:15:00,91.31,91.31,91.29,91.29,206.0,76.3589,76.3589,76.3422,76.3422,206.0
2019-10-08 11:20:00,91.21,91.24,91.21,91.24,269.0,76.2753,76.3004,76.2753,76.3004,269.0
2019-10-08 11:25:00,91.21,91.21,91.18,91.18,200.0,76.2753,76.2753,76.2502,76.2502,200.0
2019-10-08 11:30:00,91.12,91.13,91.08,91.13,300.0,76.2,76.2084,76.1666,76.2084,300.0
2019-10-08 11:35:00,91.12,91.19,91.12,91.19,400.0,76.2,76.2586,76.2,76.2586,400.0
2019-10-08 11:40:00,91.15,91.15,91.15,91.15,100.0,76.2251,76.2251,76.2251,76.2251,100.0
2019-10-08 11:45:00,91.34,91.37,91.34,91.37,300.0,76.384,76.4091,76.384,76.4091,300.0
2019-10-08 11:50:00,91.41,91.41,91.33,91.33,200.0,76.4425,76.4425,76.3756,76.3756,200.0
2019-10-08 11:55:00,91.32,91.32,91.28,91.28,300.0,76.3673,76.3673,76.3338,76.3338,300.0
2019-10-08 12:00:00,91.31,91.34,91.27,91.34,300.0,76.3589,76.384,76.3255,76.384,300.0
2019-10-08 12:05:00,91.32,91.42,91.32,91.42,300.0,76.3673,76.4509,76.3673,76.4509,300.0
2019-10-08 12:10:00,91.42,91.42,91.42,91.42,0.0,76.4509,76.4509,76.4509,76.4509,0.0
2019-10-08 12:15:00,91.45,91.45,91.45,91.45,300.0,76.476,76.476,76.476,76.476,300.0
2019-10-08 12:20:00,91.45,91.45,91.45,91.45,0.0,76.476,76.476,76.476,76.476,0.0
2019-10-08 12:25:00,91.64,91.64,91.63,91.63,300.0,76.6349,76.6349,76.6265,76.6265,300.0
2019-10-08 12:30:00,91.63,91.63,91.63,91.63,0.0,76.6265,76.6265,76.6265,76.6265,0.0
2019-10-08 12:35:00,91.71,91.71,91.71,91.71,100.0,76.6934,76.6934,76.6934,76.6934,100.0
2019-10-08 12:40:00,91.72,91.72,91.72,91.72,100.0,76.7018,76.7018,76.7018,76.7018,100.0
2019-10-08 12:45:00,91.79,91.79,91.7,91.72,700.0,76.7603,76.7603,76.6851,76.7018,700.0
2019-10-08 12:50:00,91.72,91.72,91.69,91.69,300.0,76.7018,76.7018,76.6767,76.6767,300.0
2019-10-08 12:55:00,91.65,91.65,91.65,91.65,100.0,76.6433,76.6433,76.6433,76.6433,100.0
2019-10-08 13:00:00,91.65,91.65,91.65,91.65,0.0,76.6433,76.6433,76.6433,76.6433,0.0
2019-10-08 13:05:00,91.67,91.67,91.67,91.67,100.0,76.66,76.66,76.66,76.66,100.0
2019-10-08 13:10:00,91.57,91.57,91.57,91.57,100.0,76.5764,76.5764,76.5764,76.5764,100.0
2019-10-08 13:15:00,91.59,91.59,91.59,91.59,100.0,76.5931,76.5931,76.5931,76.5931,100.0
2019-10-08 13:20:00,91.59,91.59,91.59,91.59,0.0,76.5931,76.5931,76.5931,76.5931,0.0
2019-10-08 13:25:00,91.59,91.59,91.59,91.59,0.0,76.5931,76.5931,76.5931,76.5931,0.0
2019-10-08 13:30:00,91.72,91.76,91.72,91.75,500.0,76.7018,76.7352,76.7018,76.7269,500.0
2019-10-08 13:35:00,91.86,91.86,91.81,91.81,200.0,76.8189,76.8189,76.7771,76.7771,200.0
2019-10-08 13:40:00,91.74,91.75,91.74,91.75,300.0,76.7185,76.7269,76.7185,76.7269,300.0
2019-10-08 13:45:00,91.78,91.8,91.78,91.8,300.0,76.752,76.7687,76.752,76.7687,300.0
2019-10-08 13:50:00,91.8,91.85,91.77,91.85,500.0,76.7687,76.8105,76.7436,76.8105,500.0
2019-10-08 13:55:00,91.85,91.85,91.82,91.82,500.0,76.8105,76.8105,76.7854,76.7854,500.0
2019-10-08 14:00:00,91.89,91.89,91.85,91.85,200.0,76.844,76.844,76.8105,76.8105,200.0
2019-10-08 14:05:00,91.86,91.86,91.86,91.86,300.0,76.8189,76.8189,76.8189,76.8189,300.0
2019-10-08 14:10:00,91.82,91.82,91.73,91.73,600.0,76.7854,76.7854,76.7102,76.7102,600.0
2019-10-08 14:15:00,91.76,91.76,91.71,91.71,500.0,76.7352,76.7352,76.6934,76.6934,500.0
2019-10-08 14:20:00,91.7,91.77,91.7,91.77,400.0,76.6851,76.7436,76.6851,76.7436,400.0
2019-10-08 14:25:00,91.77,91.77,91.77,91.77,0.0,76.7436,76.7436,76.7436,76.7436,0.0
2019-10-08 14:30:00,91.8,91.81,91.74,91.8,4694.0,76.7687,76.7771,76.7185,76.7687,4694.0
2019-10-08 14:35:00,91.87,91.88,91.83,91.85,600.0,76.8272,76.8356,76.7938,76.8105,600.0
2019-10-08 14:40:00,91.81,91.81,91.81,91.81,100.0,76.7771,76.7771,76.7771,76.7771,100.0
2019-10-08 14:45:00,91.87,91.87,91.81,91.81,300.0,76.8272,76.8272,76.7771,76.7771,300.0
2019-10-08 14:50:00,91.86,91.86,91.86,91.86,100.0,76.8189,76.8189,76.8189,76.8189,100.0
2019-10-08 14:55:00,91.8,91.8,91.59,91.62,605.0,76.7687,76.7687,76.5931,76.6182,605.0
2019-10-08 15:00:00,91.78,91.78,91.65,91.68,300.0,76.752,76.752,76.6433,76.6683,300.0
2019-10-08 15:05:00,91.68,91.69,91.65,91.69,400.0,76.6683,76.6767,76.6433,76.6767,400.0
2019-10-08 15:10:00,91.55,91.56,91.55,91.56,200.0,76.5596,76.568,76.5596,76.568,200.0
2019-10-08 15:15:00,91.56,91.62,91.56,91.62,200.0,76.568,76.6182,76.568,76.6182,200.0
2019-10-08 15:20:00,91.72,91.73,91.72,91.73,300.0,76.7018,76.7102,76.7018,76.7102,300.0
2019-10-08 15:25:00,91.67,91.69,91.67,91.69,200.0,76.66,76.6767,76.66,76.6767,200.0
2019-10-08 15:30:00,91.75,91.75,91.75,91.75,100.0,76.7269,76.7269,76.7269,76.7269,100.0
2019-10-08 15:35:00,91.68,91.68,91.53,91.53,200.0,76.6683,76.6683,76.5429,76.5429,200.0
2019-10-08 15:40:00,91.43,91.43,91.34,91.36,500.0,76.4593,76.4593,76.384,76.4007,500.0
2019-10-08 15:45:00,91.37,91.37,91.26,91.27,700.0,76.4091,76.4091,76.3171,76.3255,700.0
2019-10-08 15:50:00,91.32,91.35,91.26,91.29,1000.0,76.3673,76.3924,76.3171,76.3422,1000.0
2019-10-08 15:55:00,91.28,91.28,91.15,91.25,2800.0,76.3338,76.3338,76.2251,76.3087,2800.0
2019-10-09 09:30:00,91.49,91.93,91.49,91.92,400.0,76.5094,76.8774,76.5094,76.869,400.0
2019-10-09 09:35:00,91.84,91.84,91.75,91.75,200.0,76.8021,76.8021,76.7269,76.7269,200.0
2019-10-09 09:40:00,91.88,91.88,91.85,91.85,200.0,76.8356,76.8356,76.8105,76.8105,200.0
2019-10-09 09:45:00,91.82,91.82,91.82,91.82,400.0,76.7854,76.7854,76.7854,76.7854,400.0
2019-10-09 09:50:00,91.75,91.75,91.64,91.64,400.0,76.7269,76.7269,76.6349,76.6349,400.0
2019-10-09 09:55:00,91.82,91.82,91.82,91.82,200.0,76.7854,76.7854,76.7854,76.7854,200.0
2019-10-09 10:00:00,91.96,92.01,91.91,91.91,600.0,76.9025,76.9443,76.8607,76.8607,600.0
2019-10-09 10:05:00,91.66,91.66,91.49,91.49,600.0,76.6516,76.6516,76.5094,76.5094,600.0
2019-10-09 10:10:00,91.66,91.66,91.64,91.64,200.0,76.6516,76.6516,76.6349,76.6349,200.0
2019-10-09 10:15:00,91.55,91.55,91.49,91.49,300.0,76.5596,76.5596,76.5094,76.5094,300.0
2019-10-09 10:20:00,91.46,91.53,91.46,91.52,400.0,76.4844,76.5429,76.4844,76.5345,400.0
2019-10-09 10:25:00,91.52,91.52,91.52,91.52,0.0,76.5345,76.5345,76.5345,76.5345,0.0
2019-10-09 10:30:00,91.77,91.77,91.7,91.7,200.0,76.7436,76.7436,76.6851,76.6851,200.0
2019-10-09 10:35:00,91.7,91.7,91.7,91.7,0.0,76.6851,76.6851,76.6851,76.6851,0.0
2019-10-09 10:40:00,91.51,91.51,91.51,91.51,100.0,76.5262,76.5262,76.5262,76.5262,100.0
2019-10-09 10:45:00,91.55,91.55,91.55,91.55,100.0,76.5596,76.5596,76.5596,76.5596,100.0
2019-10-09 10:50:00,91.68,91.68,91.53,91.53,300.0,76.6683,76.6683,76.5429,76.5429,300.0
2019-10-09 10:55:00,91.49,91.49,91.48,91.48,200.0,76.5094,76.5094,76.5011,76.5011,200.0
2019-10-09 11:00:00,91.45,91.45,91.42,91.42,300.0,76.476,76.476,76.4509,76.4509,300.0
2019-10-09 11:05:00,91.46,91.46,91.44,91.44,200.0,76.4844,76.4844,76.4676,76.4676,200.0
2019-10-09 11:10:00,91.51,91.51,91.44,91.44,300.0,76.5262,76.5262,76.4676,76.4676,300.0
2019-10-09 11:15:00,91.5,91.54,91.48,91.49,500.0,76.5178,76.5513,76.5011,76.5094,500.0
2019-10-09 11:20:00,91.56,91.56,91.56,91.56,100.0,76.568,76.568,76.568,76.568,100.0
2019-10-09 11:25:00,91.36,91.45,91.3,91.45,500.0,76.4007,76.476,76.3506,76.476,500.0
2019-10-09 11:30:00,91.42,91.42,91.39,91.42,700.0,76.4509,76.4509,76.4258,76.4509,700.0
2019-10-09 11:35:00,91.4,91.4,91.4,91.4,100.0,76.4342,76.4342,76.4342,76.4342,100.0
2019-10-09 11:40:00,91.45,91.45,91.45,91.45,100.0,76.476,76.476,76.476,76.476,100.0
2019-10-09 11:45:00,91.48,91.55,91.48,91.54,600.0,76.5011,76.5596,76.5011,76.5513,600.0
2019-10-09 11:50:00,91.49,91.49,91.49,91.49,100.0,76.5094,76.5094,76.5094,76.5094,100.0
2019-10-09 11:55:00,91.47,91.48,91.47,91.48,200.0,76.4927,76.5011,76.4927,76.5011,200.0
2019-10-09 12:00:00,91.49,91.49,91.49,91.49,100.0,76.5094,76.5094,76.5094,76.5094,100.0
2019-10-09 12:05:00,91.45,91.45,91.45,91.45,100.0,76.476,76.476,76.476,76.476,100.0
2019-10-09 12:10:00,91.47,91.47,91.47,91.47,100.0,76.4927,76.4927,76.4927,76.4927,100.0
2019-10-09 12:15:00,91.52,91.52,91.49,91.49,300.0,76.5345,76.5345,76.5094,76.5094,300.0
2019-10-09 12:20:00,91.49,91.49,91.49,91.49,0.0,76.5094,76.5094,76.5094,76.5094,0.0
2019-10-09 12:25:00,91.52,91.52,91.52,91.52,300.0,76.5345,76.5345,76.5345,76.5345,300.0
2019-10-09 12:30:00,91.56,91.66,91.56,91.66,200.0,76.568,76.6516,76.568,76.6516,200.0
2019-10-09 12:35:00,91.66,91.67,91.65,91.65,600.0,76.6516,76.66,76.6433,76.6433,600.0
2019-10-09 12:40:00,91.63,91.65,91.63,91.65,300.0,76.6265,76.6433,76.6265,76.6433,300.0
2019-10-09 12:45:00,91.61,91.61,91.61,91.61,100.0,76.6098,76.6098,76.6098,76.6098,100.0
2019-10-09 12:50:00,91.64,91.64,91.64,91.64,100.0,76.6349,76.6349,76.6349,76.6349,100.0
2019-10-09 12:55:00,91.72,91.74,91.72,91.74,200.0,76.7018,76.7185,76.7018,76.7185,200.0
2019-10-09 13:00:00,91.77,91.78,91.7,91.7,600.0,76.7436,76.752,76.6851,76.6851,600.0
2019-10-09 13:05:00,91.7,91.7,91.7,91.7,0.0,76.6851,76.6851,76.6851,76.6851,0.0
2019-10-09 13:10:00,91.74,91.75,91.74,91.75,200.0,76.7185,76.7269,76.7185,76.7269,200.0
2019-10-09 13:15:00,91.75,91.75,91.74,91.74,276.0,76.7269,76.7269,76.7185,76.7185,276.0
2019-10-09 13:20:00,91.8,91.8,91.8,91.8,100.0,76.7687,76.7687,76.7687,76.7687,100.0
2019-10-09 13:25:00,91.8,91.8,91.8,91.8,100.0,76.7687,76.7687,76.7687,76.7687,100.0
2019-10-09 13:30:00,91.79,91.8,91.79,91.8,300.0,76.7603,76.7687,76.7603,76.7687,300.0
2019-10-09 13:35:00,91.85,91.86,91.85,91.86,300.0,76.8105,76.8189,76.8105,76.8189,300.0
2019-10-09 13:40:00,91.84,91.84,91.84,91.84,100.0,76.8021,76.8021,76.8021,76.8021,100.0
2019-10-09 13:45:00,91.79,91.79,91.79,91.79,100.0,76.7603,76.7603,76.7603,76.7603,100.0
2019-10-09 13:50:00,91.86,91.87,91.86,91.87,200.0,76.8189,76.8272,76.8189,76.8272,200.0
2019-10-09 13:55:00,91.84,91.84,91.8,91.8,400.0,76.8021,76.8021,76.7687,76.7687,400.0
2019-10-09 14:00:00,91.8,91.8,91.8,91.8,0.0,76.7687,76.7687,76.7687,76.7687,0.0
2019-10-09 14:05:00,91.75,91.75,91.69,91.69,400.0,76.7269,76.7269,76.6767,76.6767,400.0
2019-10-09 14:10:00,91.66,91.71,91.57,91.57,700.0,76.6516,76.6934,76.5764,76.5764,700.0
2019-10-09 14:15:00,91.64,91.64,91.64,91.64,100.0,76.6349,76.6349,76.6349,76.6349,100.0
2019-10-09 14:20:00,91.62,91.69,91.62,91.69,200.0,76.6182,76.6767,76.6182,76.6767,200.0
2019-10-09 14:25:00,91.67,91.67,91.67,91.67,100.0,76.66,76.66,76.66,76.66,100.0
2019-10-09 14:30:00,91.67,91.7,91.67,91.7,400.0,76.66,76.6851,76.66,76.6851,400.0
2019-10-09 14:35:00,91.69,91.71,91.69,91.71,386.0,76.6767,76.6934,76.6767,76.6934,386.0
2019-10-09 14:40:00,91.73,91.73,91.71,91.71,500.0,76.7102,76.7102,76.6934,76.6934,500.0
2019-10-09 14:45:00,91.72,91.72,91.64,91.64,300.0,76.7018,76.7018,76.6349,76.6349,300.0
2019-10-09 14:50:00,91.67,91.75,91.67,91.75,200.0,76.66,76.7269,76.66,76.7269,200.0
2019-10-09 14:55:00,91.71,91.71,91.71,91.71,100.0,76.6934,76.6934,76.6934,76.6934,100.0
2019-10-09 15:00:00,91.73,91.74,91.72,91.73,600.0,76.7102,76.7185,76.7018,76.7102,600.0
2019-10-09 15:05:00,91.7,91.71,91.69,91.69,600.0,76.6851,76.6934,76.6767,76.6767,600.0
2019-10-09 15:10:00,91.63,91.63,91.63,91.63,100.0,76.6265,76.6265,76.6265,76.6265,100.0
2019-10-09 15:15:00,91.67,91.67,91.66,91.67,300.0,76.66,76.66,76.6516,76.66,300.0
2019-10-09 15:20:00,91.7,91.72,91.66,91.66,700.0,76.6851,76.7018,76.6516,76.6516,700.0
2019-10-09 15:25:00,91.63,91.64,91.61,91.62,600.0,76.6265,76.6349,76.6098,76.6182,600.0
2019-10-09 15:30:00,91.6,91.6,91.56,91.56,400.0,76.6014,76.6014,76.568,76.568,400.0
2019-10-09 15:35:00,91.52,91.52,91.51,91.51,300.0,76.5345,76.5345,76.5262,76.5262,300.0
2019-10-09 15:40:00,91.59,91.59,91.49,91.49,400.0,76.5931,76.5931,76.5094,76.5094,400.0
2019-10-09 15:45:00,91.37,91.37,91.3,91.33,600.0,76.4091,76.4091,76.3506,76.3756,600.0
2019-10-09 15:50:00,91.38,91.42,91.35,91.42,800.0,76.4175,76.4509,76.3924,76.4509,800.0
2019-10-09 15:55:00,91.46,91.47,91.31,91.31,1300.0,76.4844,76.4927,76.3589,76.3589,1300.0
2019-10-10 09:30:00,90.84,91.03,90.84,91.03,400.0,75.9659,76.1248,75.9659,76.1248,400.0
2019-10-10 09:35:00,90.93,91.01,90.81,90.82,705.0,76.0411,76.108,75.9408,75.9492,705.0
2019-10-10 09:40:00,90.78,90.78,90.52,90.55,1000.0,75.9157,75.9157,75.6983,75.7234,1000.0
2019-10-10 09:45:00,90.67,90.67,90.55,90.59,843.0,75.8237,75.8237,75.7234,75.7568,843.0
2019-10-10 09:50:00,90.59,90.59,90.37,90.47,900.0,75.7568,75.7568,75.5728,75.6565,900.0
2019-10-10 09:55:00,90.46,90.66,90.46,90.66,1267.0,75.6481,75.8154,75.6481,75.8154,1267.0
2019-10-10 10:00:00,90.73,90.73,90.62,90.62,200.0,75.8739,75.8739,75.7819,75.7819,200.0
2019-10-10 10:05:00,90.65,90.66,90.65,90.66,200.0,75.807,75.8154,75.807,75.8154,200.0
2019-10-10 10:10:00,90.71,90.72,90.69,90.69,503.0,75.8572,75.8655,75.8404,75.8404,503.0
2019-10-10 10:15:00,90.7,90.75,90.65,90.75,300.0,75.8488,75.8906,75.807,75.8906,300.0
2019-10-10 10:20:00,90.75,90.75,90.75,90.75,0.0,75.8906,75.8906,75.8906,75.8906,0.0
2019-10-10 10:25:00,90.72,90.72,90.69,90.69,600.0,75.8655,75.8655,75.8404,75.8404,600.0
2019-10-10 10:30:00,90.77,90.92,90.77,90.85,1200.0,75.9073,76.0328,75.9073,75.9742,1200.0
2019-10-10 10:35:00,90.84,90.84,90.79,90.81,500.0,75.9659,75.9659,75.9241,75.9408,500.0
2019-10-10 10:40:00,90.75,90.75,90.73,90.73,200.0,75.8906,75.8906,75.8739,75.8739,200.0
2019-10-10 10:45:00,90.73,90.74,90.73,90.74,200.0,75.8739,75.8823,75.8739,75.8823,200.0
2019-10-10 10:50:00,90.83,90.83,90.83,90.83,100.0,75.9575,75.9575,75.9575,75.9575,100.0
2019-10-10 10:55:00,90.83,90.83,90.83,90.83,0.0,75.9575,75.9575,75.9575,75.9575,0.0
2019-10-10 11:00:00,91.02,91.04,90.97,91.04,300.0,76.1164,76.1331,76.0746,76.1331,300.0
2019-10-10 11:05:00,91.16,91.16,91.0,91.0,400.0,76.2335,76.2335,76.0997,76.0997,400.0
2019-10-10 11:10:00,91.17,91.17,91.17,91.17,100.0,76.2418,76.2418,76.2418,76.2418,100.0
2019-10-10 11:15:00,91.17,91.17,91.17,91.17,0.0,76.2418,76.2418,76.2418,76.2418,0.0
2019-10-10 11:20:00,91.3,91.3,91.28,91.3,300.0,76.3506,76.3506,76.3338,76.3506,300.0
2019-10-10 11:25:00,91.3,91.37,91.3,91.37,400.0,76.3506,76.4091,76.3506,76.4091,400.0
2019-10-10 11:30:00,91.37,91.37,91.37,91.37,0.0,76.4091,76.4091,76.4091,76.4091,0.0
2019-10-10 11:35:00,91.27,91.27,91.27,91.27,300.0,76.3255,76.3255,76.3255,76.3255,300.0
2019-10-10 11:40:00,91.22,91.24,91.19,91.19,300.0,76.2837,76.3004,76.2586,76.2586,300.0
2019-10-10 11:45:00,91.23,91.23,91.18,91.2,800.0,76.292,76.292,76.2502,76.2669,800.0
2019-10-10 11:50:00,91.16,91.25,91.15,91.25,1900.0,76.2335,76.3087,76.2251,76.3087,1900.0
2019-10-10 11:55:00,91.33,91.33,91.25,91.3,500.0,76.3756,76.3756,76.3087,76.3506,500.0
2019-10-10 12:00:00,91.3,91.3,91.3,91.3,0.0,76.3506,76.3506,76.3506,76.3506,0.0
2019-10-10 12:05:00,91.25,91.26,91.25,91.25,300.0,76.3087,76.3171,76.3087,76.3087,300.0
2019-10-10 12:10:00,91.25,91.25,91.25,91.25,0.0,76.3087,76.3087,76.3087,76.3087,0.0
2019-10-10 12:15:00,91.34,91.34,91.34,91.34,100.0,76.384,76.384,76.384,76.384,100.0
2019-10-10 12:20:00,91.4,91.45,91.4,91.45,200.0,76.4342,76.476,76.4342,76.476,200.0
2019-10-10 12:25:00,91.4,91.44,91.4,91.44,300.0,76.4342,76.4676,76.4342,76.4676,300.0
2019-10-10 12:30:00,91.46,91.46,91.4,91.4,300.0,76.4844,76.4844,76.4342,76.4342,300.0
2019-10-10 12:35:00,91.4,91.4,91.4,91.4,0.0,76.4342,76.4342,76.4342,76.4342,0.0
2019-10-10 12:40:00,91.4,91.4,91.4,91.4,200.0,76.4342,76.4342,76.4342,76.4342,200.0
2019-10-10 12:45:00,91.39,91.4,91.37,91.4,700.0,76.4258,76.4342,76.4091,76.4342,700.0
2019-10-10 12:50:00,91.4,91.4,91.4,91.4,100.0,76.4342,76.4342,76.4342,76.4342,100.0
2019-10-10 12:55:00,91.42,91.42,91.35,91.35,400.0,76.4509,76.4509,76.3924,76.3924,400.0
2019-10-10 13:00:00,91.5,91.51,91.5,91.51,400.0,76.5178,76.5262,76.5178,76.5262,400.0
2019-10-10 13:05:00,91.51,91.51,91.5,91.5,400.0,76.5262,76.5262,76.5178,76.5178,400.0
2019-10-10 13:10:00,91.55,91.58,91.55,91.58,200.0,76.5596,76.5847,76.5596,76.5847,200.0
2019-10-10 13:15:00,91.6,91.6,91.58,91.58,200.0,76.6014,76.6014,76.5847,76.5847,200.0
2019-10-10 13:20:00,91.56,91.61,91.56,91.61,300.0,76.568,76.6098,76.568,76.6098,300.0
2019-10-10 13:25:00,91.61,91.65,91.61,91.61,400.0,76.6098,76.6433,76.6098,76.6098,400.0
2019-10-10 13:30:00,91.6,91.61,91.6,91.61,300.0,76.6014,76.6098,76.6014,76.6098,300.0
2019-10-10 13:35:00,91.65,91.65,91.65,91.65,100.0,76.6433,76.6433,76.6433,76.6433,100.0
2019-10-10 13:40:00,91.65,91.67,91.65,91.67,200.0,76.6433,76.66,76.6433,76.66,200.0
2019-10-10 13:45:00,91.67,91.77,91.67,91.77,1100.0,76.66,76.7436,76.66,76.7436,1100.0
2019-10-10 13:50:00,91.73,91.79,91.73,91.75,1300.0,76.7102,76.7603,76.7102,76.7269,1300.0
2019-10-10 13:55:00,91.81,91.82,91.78,91.81,900.0,76.7771,76.7854,76.752,76.7771,900.0
2019-10-10 14:00:00,91.68,91.68,91.65,91.65,200.0,76.6683,76.6683,76.6433,76.6433,200.0
2019-10-10 14:05:00,91.52,91.52,91.3,91.3,700.0,76.5345,76.5345,76.3506,76.3506,700.0
2019-10-10 14:10:00,91.42,91.48,91.42,91.47,300.0,76.4509,76.5011,76.4509,76.4927,300.0
2019-10-10 14:15:00,91.47,91.47,91.47,91.47,0.0,76.4927,76.4927,76.4927,76.4927,0.0
2019-10-10 14:20:00,91.4,91.47,91.3,91.4,1600.0,76.4342,76.4927,76.3506,76.4342,1600.0
2019-10-10 14:25:00,91.39,91.39,91.39,91.39,300.0,76.4258,76.4258,76.4258,76.4258,300.0
2019-10-10 14:30:00,91.37,91.47,91.37,91.47,400.0,76.4091,76.4927,76.4091,76.4927,400.0
2019-10-10 14:35:00,91.38,91.41,91.38,91.41,200.0,76.4175,76.4425,76.4175,76.4425,200.0
2019-10-10 14:40:00,91.4,91.45,91.4,91.45,300.0,76.4342,76.476,76.4342,76.476,300.0
2019-10-10 14:45:00,91.43,91.43,91.43,91.43,100.0,76.4593,76.4593,76.4593,76.4593,100.0
2019-10-10 14:50:00,91.43,91.43,91.43,91.43,0.0,76.4593,76.4593,76.4593,76.4593,0.0
2019-10-10 14:55:00,91.49,91.49,91.46,91.47,400.0,76.5094,76.5094,76.4844,76.4927,400.0
2019-10-10 15:00:00,91.49,91.54,91.49,91.51,655.0,76.5094,76.5513,76.5094,76.5262,655.0
2019-10-10 15:05:00,91.47,91.47,91.47,91.47,100.0,76.4927,76.4927,76.4927,76.4927,100.0
2019-10-10 15:10:00,91.43,91.43,91.43,91.43,100.0,76.4593,76.4593,76.4593,76.4593,100.0
2019-10-10 15:15:00,91.44,91.54,91.44,91.54,500.0,76.4676,76.5513,76.4676,76.5513,500.0
2019-10-10 15:20:00,91.54,91.54,91.49,91.49,200.0,76.5513,76.5513,76.5094,76.5094,200.0
2019-10-10 15:25:00,91.58,91.59,91.55,91.59,600.0,76.5847,76.5931,76.5596,76.5931,600.0
2019-10-10 15:30:00,91.63,91.7,91.63,91.69,1200.0,76.6265,76.6851,76.6265,76.6767,1200.0
2019-10-10 15:35:00,91.66,91.71,91.6,91.63,973.0,76.6516,76.6934,76.6014,76.6265,973.0
2019-10-10 15:40:00,91.63,91.69,91.61,91.68,3600.0,76.6265,76.6767,76.6098,76.6683,3600.0
2019-10-10 15:45:00,91.63,91.71,91.63,91.71,1169.0,76.6265,76.6934,76.6265,76.6934,1169.0
2019-10-10 15:50:00,91.72,91.83,91.72,91.8,6128.0,76.7018,76.7938,76.7018,76.7687,6128.0
2019-10-10 15:55:00,91.77,91.77,91.56,91.56,5200.0,76.7436,76.7436,76.568,76.568,5200.0
2019-10-11 09:30:00,91.62,91.62,91.07,91.15,400.0,76.6182,76.6182,76.1582,76.2251,400.0
2019-10-11 09:35:00,91.2,91.2,91.14,91.14,200.0,76.2669,76.2669,76.2168,76.2168,200.0
2019-10-11 09:40:00,91.16,91.23,91.16,91.2,400.0,76.2335,76.292,76.2335,76.2669,400.0
2019-10-11 09:45:00,91.13,91.37,91.12,91.37,300.0,76.2084,76.4091,76.2,76.4091,300.0
2019-10-11 09:50:00,91.33,91.33,91.2,91.23,1100.0,76.3756,76.3756,76.2669,76.292,1100.0
2019-10-11 09:55:00,91.24,91.24,90.93,90.93,1677.0,76.3004,76.3004,76.0411,76.0411,1677.0
2019-10-11 10:00:00,90.95,90.95,90.84,90.88,1000.0,76.0579,76.0579,75.9659,75.9993,1000.0
2019-10-11 10:05:00,91.02,91.03,90.99,91.03,700.0,76.1164,76.1248,76.0913,76.1248,700.0
2019-10-11 10:10:00,91.0,91.19,90.96,91.19,800.0,76.0997,76.2586,76.0662,76.2586,800.0
2019-10-11 10:15:00,91.19,91.19,91.19,91.19,0.0,76.2586,76.2586,76.2586,76.2586,0.0
2019-10-11 10:20:00,91.21,91.24,91.21,91.24,300.0,76.2753,76.3004,76.2753,76.3004,300.0
2019-10-11 10:25:00,91.18,91.19,91.17,91.19,400.0,76.2502,76.2586,76.2418,76.2586,400.0
2019-10-11 10:30:00,91.18,91.18,91.17,91.17,200.0,76.2502,76.2502,76.2418,76.2418,200.0
2019-10-11 10:35:00,91.2,91.27,91.2,91.27,400.0,76.2669,76.3255,76.2669,76.3255,400.0
2019-10-11 10:40:00,91.2,91.22,91.19,91.22,500.0,76.2669,76.2837,76.2586,76.2837,500.0
2019-10-11 10:45:00,91.26,91.28,91.22,91.28,400.0,76.3171,76.3338,76.2837,76.3338,400.0
2019-10-11 10:50:00,91.25,91.25,91.25,91.25,100.0,76.3087,76.3087,76.3087,76.3087,100.0
2019-10-11 10:55:00,91.25,91.25,91.25,91.25,0.0,76.3087,76.3087,76.3087,76.3087,0.0
2019-10-11 11:00:00,91.43,91.53,91.43,91.53,800.0,76.4593,76.5429,76.4593,76.5429,800.0
2019-10-11 11:05:00,91.48,91.48,91.45,91.45,300.0,76.5011,76.5011,76.476,76.476,300.0
2019-10-11 11:10:00,91.49,91.49,91.35,91.43,700.0,76.5094,76.5094,76.3924,76.4593,700.0
2019-10-11 11:15:00,91.4,91.46,91.4,91.46,783.0,76.4342,76.4844,76.4342,76.4844,783.0
2019-10-11 11:20:00,91.5,91.56,91.5,91.54,800.0,76.5178,76.568,76.5178,76.5513,800.0
2019-10-11 11:25:00,91.49,91.49,91.43,91.44,600.0,76.5094,76.5094,76.4593,76.4676,600.0
2019-10-11 11:30:00,91.47,91.47,91.43,91.47,1100.0,76.4927,76.4927,76.4593,76.4927,1100.0
2019-10-11 11:35:00,91.51,91.53,91.48,91.53,400.0,76.5262,76.5429,76.5011,76.5429,400.0
2019-10-11 11:40:00,91.54,91.54,91.53,91.53,600.0,76.5513,76.5513,76.5429,76.5429,600.0
2019-10-11 11:45:00,91.39,91.51,91.38,91.38,900.0,76.4258,76.5262,76.4175,76.4175,900.0
2019-10-11 11:50:00,91.39,91.41,91.39,91.41,200.0,76.4258,76.4425,76.4258,76.4425,200.0
2019-10-11 11:55:00,91.38,91.38,91.38,91.38,300.0,76.4175,76.4175,76.4175,76.4175,300.0
2019-10-11 12:00:00,91.43,91.43,91.37,91.37,200.0,76.4593,76.4593,76.4091,76.4091,200.0
2019-10-11 12:05:00,91.37,91.42,91.37,91.42,400.0,76.4091,76.4509,76.4091,76.4509,400.0
2019-10-11 12:10:00,91.43,91.43,91.43,91.43,200.0,76.4593,76.4593,76.4593,76.4593,200.0
2019-10-11 12:15:00,91.42,91.44,91.42,91.44,200.0,76.4509,76.4676,76.4509,76.4676,200.0
2019-10-11 12:20:00,91.4,91.41,91.4,91.41,300.0,76.4342,76.4425,76.4342,76.4425,300.0
2019-10-11 12:25:00,91.38,91.38,91.36,91.36,200.0,76.4175,76.4175,76.4007,76.4007,200.0
2019-10-11 12:30:00,91.26,91.26,91.15,91.19,700.0,76.3171,76.3171,76.2251,76.2586,700.0
2019-10-11 12:35:00,91.33,91.33,91.25,91.26,700.0,76.3756,76.3756,76.3087,76.3171,700.0
2019-10-11 12:40:00,91.26,91.26,91.26,91.26,0.0,76.3171,76.3171,76.3171,76.3171,0.0
2019-10-11 12:45:00,91.28,91.39,91.28,91.39,300.0,76.3338,76.4258,76.3338,76.4258,300.0
2019-10-11 12:50:00,91.32,91.32,91.3,91.3,300.0,76.3673,76.3673,76.3506,76.3506,300.0
2019-10-11 12:55:00,91.29,91.29,91.29,91.29,100.0,76.3422,76.3422,76.3422,76.3422,100.0
2019-10-11 13:00:00,91.32,91.32,91.32,91.32,100.0,76.3673,76.3673,76.3673,76.3673,100.0
2019-10-11 13:05:00,91.3,91.3,91.3,91.3,100.0,76.3506,76.3506,76.3506,76.3506,100.0
2019-10-11 13:10:00,91.24,91.24,91.21,91.21,500.0,76.3004,76.3004,76.2753,76.2753,500.0
2019-10-11 13:15:00,91.21,91.21,91.21,91.21,200.0,76.2753,76.2753,76.2753,76.2753,200.0
2019-10-11 13:20:00,91.22,91.23,91.2,91.23,300.0,76.2837,76.292,76.2669,76.292,300.0
2019-10-11 13:25:00,91.31,91.45,91.31,91.42,400.0,76.3589,76.476,76.3589,76.4509,400.0
2019-10-11 13:30:00,91.37,91.37,91.37,91.37,100.0,76.4091,76.4091,76.4091,76.4091,100.0
2019-10-11 13:35:00,91.37,91.37,91.37,91.37,0.0,76.4091,76.4091,76.4091,76.4091,0.0
2019-10-11 13:40:00,91.33,91.33,91.33,91.33,100.0,76.3756,76.3756,76.3756,76.3756,100.0
2019-10-11 13:45:00,91.4,91.42,91.39,91.42,11101.0,76.4342,76.4509,76.4258,76.4509,11101.0
2019-10-11 13:50:00,91.41,91.41,91.37,91.38,700.0,76.4425,76.4425,76.4091,76.4175,700.0
2019-10-11 13:55:00,91.43,91.43,91.43,91.43,100.0,76.4593,76.4593,76.4593,76.4593,100.0
2019-10-11 14:00:00,91.39,91.44,91.39,91.43,695.0,76.4258,76.4676,76.4258,76.4593,695.0
2019-10-11 14:05:00,91.47,91.55,91.47,91.53,1500.0,76.4927,76.5596,76.4927,76.5429,1500.0
2019-10-11 14:10:00,91.38,91.38,91.38,91.38,100.0,76.4175,76.4175,76.4175,76.4175,100.0
2019-10-11 14:15:00,91.39,91.41,91.39,91.41,200.0,76.4258,76.4425,76.4258,76.4425,200.0
2019-10-11 14:20:00,91.4,91.49,91.4,91.49,1100.0,76.4342,76.5094,76.4342,76.5094,1100.0
2019-10-11 14:25:00,91.5,91.58,91.5,91.58,400.0,76.5178,76.5847,76.5178,76.5847,400.0
2019-10-11 14:30:00,91.54,91.54,91.54,91.54,100.0,76.5513,76.5513,76.5513,76.5513,100.0
2019-10-11 14:35:00,91.56,91.62,91.56,91.62,400.0,76.568,76.6182,76.568,76.6182,400.0
2019-10-11 14:40:00,91.6,91.6,91.59,91.59,200.0,76.6014,76.6014,76.5931,76.5931,200.0
2019-10-11 14:45:00,91.59,91.62,91.57,91.57,300.0,76.5931,76.6182,76.5764,76.5764,300.0
2019-10-11 14:50:00,91.59,91.65,91.59,91.65,1009.0,76.5931,76.6433,76.5931,76.6433,1009.0
2019-10-11 14:55:00,91.65,91.67,91.64,91.66,700.0,76.6433,76.66,76.6349,76.6516,700.0
2019-10-11 15:00:00,91.64,91.76,91.64,91.76,1200.0,76.6349,76.7352,76.6349,76.7352,1200.0
2019-10-11 15:05:00,91.8,91.8,91.73,91.76,1200.0,76.7687,76.7687,76.7102,76.7352,1200.0
2019-10-11 15:10:00,91.71,91.79,91.71,91.73,500.0,76.6934,76.7603,76.6934,76.7102,500.0
2019-10-11 15:15:00,91.67,91.67,91.65,91.65,600.0,76.66,76.66,76.6433,76.6433,600.0
2019-10-11 15:20:00,91.62,91.62,91.53,91.53,500.0,76.6182,76.6182,76.5429,76.5429,500.0
2019-10-11 15:25:00,91.56,91.67,91.56,91.62,1400.0,76.568,76.66,76.568,76.6182,1400.0
2019-10-11 15:30:00,91.59,91.61,91.44,91.61,907.0,76.5931,76.6098,76.4676,76.6098,907.0
2019-10-11 15:35:00,91.66,91.73,91.62,91.64,1000.0,76.6516,76.7102,76.6182,76.6349,1000.0
2019-10-11 15:40:00,91.64,91.64,91.42,91.42,400.0,76.6349,76.6349,76.4509,76.4509,400.0
2019-10-11 15:45:00,91.36,91.4,91.36,91.37,300.0,76.4007,76.4342,76.4007,76.4091,300.0
2019-10-11 15:50:00,91.3,91.37,91.26,91.28,2600.0,76.3506,76.4091,76.3171,76.3338,2600.0
2019-10-11 15:55:00,91.24,91.24,91.13,91.21,800.0,76.3004,76.3004,76.2084,76.2753,800.0
2019-10-14 09:30:00,91.4,91.4,91.05,91.14,500.0,76.4342,76.4342,76.1415,76.2168,500.0
2019-10-14 09:35:00,91.03,91.12,90.96,91.12,411.0,76.1248,76.2,76.0662,76.2,411.0
2019-10-14 09:40:00,91.24,91.24,91.13,91.13,608.0,76.3004,76.3004,76.2084,76.2084,608.0
2019-10-14 09:45:00,91.04,91.04,90.99,90.99,300.0,76.1331,76.1331,76.0913,76.0913,300.0
2019-10-14 09:50:00,91.02,91.12,91.02,91.05,500.0,76.1164,76.2,76.1164,76.1415,500.0
2019-10-14 09:55:00,91.05,91.05,91.05,91.05,0.0,76.1415,76.1415,76.1415,76.1415,0.0
2019-10-14 10:00:00,91.23,91.23,91.22,91.22,200.0,76.292,76.292,76.2837,76.2837,200.0
2019-10-14 10:05:00,91.24,91.24,91.23,91.23,200.0,76.3004,76.3004,76.292,76.292,200.0
2019-10-14 10:10:00,91.45,91.5,91.45,91.5,200.0,76.476,76.5178,76.476,76.5178,200.0
2019-10-14 10:15:00,91.43,91.43,91.42,91.42,500.0,76.4593,76.4593,76.4509,76.4509,500.0
2019-10-14 10:20:00,91.43,91.48,91.38,91.48,800.0,76.4593,76.5011,76.4175,76.5011,800.0
2019-10-14 10:25:00,91.59,91.67,91.59,91.65,602.0,76.5931,76.66,76.5931,76.6433,602.0
2019-10-14 10:30:00,91.69,91.69,91.55,91.55,600.0,76.6767,76.6767,76.5596,76.5596,600.0
2019-10-14 10:35:00,91.5,91.51,91.44,91.44,700.0,76.5178,76.5262,76.4676,76.4676,700.0
2019-10-14 10:40:00,91.42,91.54,91.42,91.52,826.0,76.4509,76.5513,76.4509,76.5345,826.0
2019-10-14 10:45:00,91.44,91.47,91.44,91.46,900.0,76.4676,76.4927,76.4676,76.4844,900.0
2019-10-14 10:50:00,91.45,91.51,91.45,91.51,200.0,76.476,76.5262,76.476,76.5262,200.0
2019-10-14 10:55:00,91.54,91.68,91.54,91.68,1300.0,76.5513,76.6683,76.5513,76.6683,1300.0
2019-10-14 11:00:00,91.67,91.67,91.59,91.63,500.0,76.66,76.66,76.5931,76.6265,500.0
2019-10-14 11:05:00,91.67,91.67,91.64,91.64,300.0,76.66,76.66,76.6349,76.6349,300.0
2019-10-14 11:10:00,91.5,91.55,91.5,91.52,400.0,76.5178,76.5596,76.5178,76.5345,400.0
2019-10-14 11:15:00,91.49,91.49,91.36,91.39,1000.0,76.5094,76.5094,76.4007,76.4258,1000.0
2019-10-14 11:20:00,91.39,91.46,91.39,91.43,1200.0,76.4258,76.4844,76.4258,76.4593,1200.0
2019-10-14 11:25:00,91.43,91.43,91.35,91.38,1200.0,76.4593,76.4593,76.3924,76.4175,1200.0
2019-10-14 11:30:00,91.41,91.43,91.38,91.43,900.0,76.4425,76.4593,76.4175,76.4593,900.0
2019-10-14 11:35:00,91.43,91.47,91.36,91.47,1500.0,76.4593,76.4927,76.4007,76.4927,1500.0
2019-10-14 11:40:00,91.4,91.48,91.4,91.47,800.0,76.4342,76.5011,76.4342,76.4927,800.0
2019-10-14 11:45:00,91.54,91.7,91.54,91.7,1400.0,76.5513,76.6851,76.5513,76.6851,1400.0
2019-10-14 11:50:00,91.67,91.68,91.63,91.63,836.0,76.66,76.6683,76.6265,76.6265,836.0
2019-10-14 11:55:00,91.58,91.58,91.54,91.56,1100.0,76.5847,76.5847,76.5513,76.568,1100.0
2019-10-14 12:00:00,91.56,91.61,91.55,91.57,1800.0,76.568,76.6098,76.5596,76.5764,1800.0
2019-10-14 12:05:00,91.59,91.59,91.59,91.59,200.0,76.5931,76.5931,76.5931,76.5931,200.0
2019-10-14 12:10:00,91.57,91.57,91.53,91.54,1600.0,76.5764,76.5764,76.5429,76.5513,1600.0
2019-10-14 12:15:00,91.54,91.58,91.5,91.5,2000.0,76.5513,76.5847,76.5178,76.5178,2000.0
2019-10-14 12:20:00,91.48,91.54,91.47,91.53,2000.0,76.5011,76.5513,76.4927,76.5429,2000.0
2019-10-14 12:25:00,91.51,91.51,91.48,91.51,1100.0,76.5262,76.5262,76.5011,76.5262,1100.0
2019-10-14 12:30:00,91.55,91.57,91.51,91.57,800.0,76.5596,76.5764,76.5262,76.5764,800.0
2019-10-14 12:35:00,91.56,91.58,91.56,91.57,800.0,76.568,76.5847,76.568,76.5764,800.0
2019-10-14 12:40:00,91.54,91.57,91.52,91.57,1200.0,76.5513,76.5764,76.5345,76.5764,1200.0
2019-10-14 12:45:00,91.58,91.58,91.56,91.57,700.0,76.5847,76.5847,76.568,76.5764,700.0
2019-10-14 12:50:00,91.55,91.55,91.55,91.55,100.0,76.5596,76.5596,76.5596,76.5596,100.0
2019-10-14 12:55:00,91.55,91.56,91.55,91.56,500.0,76.5596,76.568,76.5596,76.568,500.0
2019-10-14 13:00:00,91.57,91.64,91.57,91.64,200.0,76.5764,76.6349,76.5764,76.6349,200.0
2019-10-14 13:05:00,91.64,91.64,91.64,91.64,0.0,76.6349,76.6349,76.6349,76.6349,0.0
2019-10-14 13:10:00,91.53,91.53,91.51,91.52,600.0,76.5429,76.5429,76.5262,76.5345,600.0
2019-10-14 13:15:00,91.53,91.58,91.5,91.52,1300.0,76.5429,76.5847,76.5178,76.5345,1300.0
2019-10-14 13:20:00,91.53,91.55,91.51,91.52,1100.0,76.5429,76.5596,76.5262,76.5345,1100.0
2019-10-14 13:25:00,91.54,91.56,91.52,91.52,500.0,76.5513,76.568,76.5345,76.5345,500.0
2019-10-14 13:30:00,91.52,91.52,91.44,91.44,900.0,76.5345,76.5345,76.4676,76.4676,900.0
2019-10-14 13:35:00,91.41,91.41,91.4,91.4,300.0,76.4425,76.4425,76.4342,76.4342,300.0
2019-10-14 13:40:00,91.4,91.49,91.4,91.48,600.0,76.4342,76.5094,76.4342,76.5011,600.0
2019-10-14 13:45:00,91.48,91.48,91.48,91.48,0.0,76.5011,76.5011,76.5011,76.5011,0.0
2019-10-14 13:50:00,91.49,91.49,91.49,91.49,400.0,76.5094,76.5094,76.5094,76.5094,400.0
2019-10-14 13:55:00,91.5,91.5,91.48,91.49,400.0,76.5178,76.5178,76.5011,76.5094,400.0
2019-10-14 14:00:00,91.47,91.5,91.46,91.5,400.0,76.4927,76.5178,76.4844,76.5178,400.0
2019-10-14 14:05:00,91.57,91.57,91.56,91.56,300.0,76.5764,76.5764,76.568,76.568,300.0
2019-10-14 14:10:00,91.6,91.62,91.6,91.62,400.0,76.6014,76.6182,76.6014,76.6182,400.0
2019-10-14 14:15:00,91.69,91.74,91.69,91.74,300.0,76.6767,76.7185,76.6767,76.7185,300.0
2019-10-14 14:20:00,91.83,91.83,91.82,91.82,900.0,76.7938,76.7938,76.7854,76.7854,900.0
2019-10-14 14:25:00,91.8,91.84,91.8,91.82,500.0,76.7687,76.8021,76.7687,76.7854,500.0
2019-10-14 14:30:00,91.76,91.77,91.76,91.77,200.0,76.7352,76.7436,76.7352,76.7436,200.0
2019-10-14 14:35:00,91.77,91.77,91.74,91.74,500.0,76.7436,76.7436,76.7185,76.7185,500.0
2019-10-14 14:40:00,91.72,91.75,91.72,91.75,400.0,76.7018,76.7269,76.7018,76.7269,400.0
2019-10-14 14:45:00,91.78,91.8,91.77,91.8,700.0,76.752,76.7687,76.7436,76.7687,700.0
2019-10-14 14:50:00,91.82,91.82,91.8,91.8,300.0,76.7854,76.7854,76.7687,76.7687,300.0
2019-10-14 14:55:00,91.79,91.81,91.79,91.79,1200.0,76.7603,76.7771,76.7603,76.7603,1200.0
2019-10-14 15:00:00,91.79,91.84,91.71,91.71,1690.0,76.7603,76.8021,76.6934,76.6934,1690.0
2019-10-14 15:05:00,91.7,91.7,91.65,91.66,300.0,76.6851,76.6851,76.6433,76.6516,300.0
2019-10-14 15:10:00,91.66,91.68,91.66,91.68,500.0,76.6516,76.6683,76.6516,76.6683,500.0
2019-10-14 15:15:00,91.68,91.68,91.68,91.68,0.0,76.6683,76.6683,76.6683,76.6683,0.0
2019-10-14 15:20:00,91.75,91.76,91.74,91.74,300.0,76.7269,76.7352,76.7185,76.7185,300.0
2019-10-14 15:25:00,91.77,91.84,91.76,91.84,700.0,76.7436,76.8021,76.7352,76.8021,700.0
2019-10-14 15:30:00,91.78,91.82,91.78,91.78,903.0,76.752,76.7854,76.752,76.752,903.0
2019-10-14 15:35:00,91.74,91.74,91.71,91.74,1200.0,76.7185,76.7185,76.6934,76.7185,1200.0
2019-10-14 15:40:00,91.73,91.73,91.66,91.66,1000.0,76.7102,76.7102,76.6516,76.6516,1000.0
2019-10-14 15:45:00,91.67,91.73,91.66,91.73,1600.0,76.66,76.7102,76.6516,76.7102,1600.0
2019-10-14 15:50:00,91.72,91.87,91.72,91.87,2802.0,76.7018,76.8272,76.7018,76.8272,2802.0
2019-10-14 15:55:00,91.87,91.88,91.79,91.79,2467.0,76.8272,76.8356,76.7603,76.7603,2467.0
2019-10-15 09:30:00,91.98,92.05,91.98,92.05,600.0,76.9192,76.9778,76.9192,76.9778,600.0
2019-10-15 09:35:00,91.54,91.54,91.29,91.46,2211.0,76.5513,76.5513,76.3422,76.4844,2211.0
2019-10-15 09:40:00,91.49,91.66,91.49,91.62,1511.0,76.5094,76.6516,76.5094,76.6182,1511.0
2019-10-15 09:45:00,91.62,91.67,91.43,91.51,2044.0,76.6182,76.66,76.4593,76.5262,2044.0
2019-10-15 09:50:00,91.53,91.68,91.47,91.68,3545.0,76.5429,76.6683,76.4927,76.6683,3545.0
2019-10-15 09:55:00,91.64,91.68,91.64,91.68,200.0,76.6349,76.6683,76.6349,76.6683,200.0
2019-10-15 10:00:00,91.58,91.74,91.58,91.74,505.0,76.5847,76.7185,76.5847,76.7185,505.0
2019-10-15 10:05:00,91.73,91.73,91.73,91.73,200.0,76.7102,76.7102,76.7102,76.7102,200.0
2019-10-15 10:10:00,91.81,91.81,91.61,91.61,700.0,76.7771,76.7771,76.6098,76.6098,700.0
2019-10-15 10:15:00,91.61,91.61,91.43,91.43,200.0,76.6098,76.6098,76.4593,76.4593,200.0
2019-10-15 10:20:00,91.39,91.39,91.35,91.36,513.0,76.4258,76.4258,76.3924,76.4007,513.0
2019-10-15 10:25:00,91.16,91.18,91.16,91.18,200.0,76.2335,76.2502,76.2335,76.2502,200.0
2019-10-15 10:30:00,91.22,91.26,91.1,91.1,600.0,76.2837,76.3171,76.1833,76.1833,600.0
2019-10-15 10:35:00,91.16,91.17,91.16,91.17,200.0,76.2335,76.2418,76.2335,76.2418,200.0
2019-10-15 10:40:00,90.83,90.83,90.57,90.57,500.0,75.9575,75.9575,75.7401,75.7401,500.0
2019-10-15 10:45:00,90.59,90.59,90.47,90.51,800.0,75.7568,75.7568,75.6565,75.6899,800.0
2019-10-15 10:50:00,90.56,90.65,90.47,90.65,500.0,75.7317,75.807,75.6565,75.807,500.0
2019-10-15 10:55:00,90.68,90.73,90.68,90.73,200.0,75.8321,75.8739,75.8321,75.8739,200.0
2019-10-15 11:00:00,90.78,90.78,90.65,90.65,500.0,75.9157,75.9157,75.807,75.807,500.0
2019-10-15 11:05:00,90.6,90.75,90.6,90.75,400.0,75.7652,75.8906,75.7652,75.8906,400.0
2019-10-15 11:10:00,90.86,90.92,90.86,90.9,1000.0,75.9826,76.0328,75.9826,76.0161,1000.0
2019-10-15 11:15:00,90.85,90.85,90.73,90.73,1791.0,75.9742,75.9742,75.8739,75.8739,1791.0
2019-10-15 11:20:00,90.75,90.85,90.74,90.81,2200.0,75.8906,75.9742,75.8823,75.9408,2200.0
2019-10-15 11:25:00,90.79,90.79,90.57,90.7,1799.0,75.9241,75.9241,75.7401,75.8488,1799.0
2019-10-15 11:30:00,90.68,90.77,90.67,90.71,1298.0,75.8321,75.9073,75.8237,75.8572,1298.0
2019-10-15 11:35:00,90.73,90.73,90.63,90.69,1000.0,75.8739,75.8739,75.7903,75.8404,1000.0
2019-10-15 11:40:00,90.68,90.69,90.68,90.69,300.0,75.8321,75.8404,75.8321,75.8404,300.0
2019-10-15 11:45:00,90.74,90.81,90.74,90.81,500.0,75.8823,75.9408,75.8823,75.9408,500.0
2019-10-15 11:50:00,90.79,90.8,90.72,90.72,800.0,75.9241,75.9324,75.8655,75.8655,800.0
2019-10-15 11:55:00,90.74,90.85,90.74,90.84,500.0,75.8823,75.9742,75.8823,75.9659,500.0
2019-10-15 12:00:00,90.85,90.85,90.81,90.85,500.0,75.9742,75.9742,75.9408,75.9742,500.0
2019-10-15 12:05:00,90.87,90.94,90.87,90.94,500.0,75.991,76.0495,75.991,76.0495,500.0
2019-10-15 12:10:00,90.88,90.88,90.79,90.79,500.0,75.9993,75.9993,75.9241,75.9241,500.0
2019-10-15 12:15:00,90.79,90.79,90.74,90.74,300.0,75.9241,75.9241,75.8823,75.8823,300.0
2019-10-15 12:20:00,90.75,90.75,90.75,90.75,100.0,75.8906,75.8906,75.8906,75.8906,100.0
2019-10-15 12:25:00,90.83,90.86,90.81,90.81,600.0,75.9575,75.9826,75.9408,75.9408,600.0
2019-10-15 12:30:00,90.82,90.82,90.78,90.78,300.0,75.9492,75.9492,75.9157,75.9157,300.0
2019-10-15 12:35:00,90.78,90.78,90.77,90.78,400.0,75.9157,75.9157,75.9073,75.9157,400.0
2019-10-15 12:40:00,90.79,90.79,90.7,90.7,600.0,75.9241,75.9241,75.8488,75.8488,600.0
2019-10-15 12:45:00,90.72,90.74,90.72,90.74,200.0,75.8655,75.8823,75.8655,75.8823,200.0
2019-10-15 12:50:00,90.75,90.75,90.72,90.74,800.0,75.8906,75.8906,75.8655,75.8823,800.0
2019-10-15 12:55:00,90.81,90.81,90.8,90.8,300.0,75.9408,75.9408,75.9324,75.9324,300.0
2019-10-15 13:00:00,90.77,90.77,90.75,90.75,400.0,75.9073,75.9073,75.8906,75.8906,400.0
2019-10-15 13:05:00,90.71,90.71,90.66,90.66,700.0,75.8572,75.8572,75.8154,75.8154,700.0
2019-10-15 13:10:00,90.66,90.73,90.66,90.73,601.0,75.8154,75.8739,75.8154,75.8739,601.0
2019-10-15 13:15:00,90.74,90.79,90.74,90.79,200.0,75.8823,75.9241,75.8823,75.9241,200.0
2019-10-15 13:20:00,90.74,90.74,90.72,90.74,300.0,75.8823,75.8823,75.8655,75.8823,300.0
2019-10-15 13:25:00,90.78,90.83,90.78,90.83,800.0,75.9157,75.9575,75.9157,75.9575,800.0
2019-10-15 13:30:00,90.82,90.84,90.82,90.84,500.0,75.9492,75.9659,75.9492,75.9659,500.0
2019-10-15 13:35:00,90.87,90.88,90.85,90.88,700.0,75.991,75.9993,75.9742,75.9993,700.0
2019-10-15 13:40:00,90.86,90.86,90.86,90.86,200.0,75.9826,75.9826,75.9826,75.9826,200.0
2019-10-15 13:45:00,90.87,90.87,90.82,90.82,200.0,75.991,75.991,75.9492,75.9492,200.0
2019-10-15 13:50:00,90.82,90.82,90.82,90.82,0.0,75.9492,75.9492,75.9492,75.9492,0.0
2019-10-15 13:55:00,90.88,90.89,90.88,90.89,200.0,75.9993,76.0077,75.9993,76.0077,200.0
2019-10-15 14:00:00,90.94,91.01,90.94,91.01,500.0,76.0495,76.108,76.0495,76.108,500.0
2019-10-15 14:05:00,91.02,91.03,90.94,90.94,600.0,76.1164,76.1248,76.0495,76.0495,600.0
2019-10-15 14:10:00,90.92,90.93,90.92,90.93,200.0,76.0328,76.0411,76.0328,76.0411,200.0
2019-10-15 14:15:00,90.92,90.92,90.92,90.92,200.0,76.0328,76.0328,76.0328,76.0328,200.0
2019-10-15 14:20:00,90.94,90.94,90.94,90.94,100.0,76.0495,76.0495,76.0495,76.0495,100.0
2019-10-15 14:25:00,91.0,91.01,91.0,91.01,200.0,76.0997,76.108,76.0997,76.108,200.0
2019-10-15 14:30:00,91.03,91.05,91.02,91.05,300.0,76.1248,76.1415,76.1164,76.1415,300.0
2019-10-15 14:35:00,91.09,91.09,91.09,91.09,200.0,76.1749,76.1749,76.1749,76.1749,200.0
2019-10-15 14:40:00,91.1,91.11,91.07,91.07,500.0,76.1833,76.1917,76.1582,76.1582,500.0
2019-10-15 14:45:00,91.0,91.02,91.0,91.02,300.0,76.0997,76.1164,76.0997,76.1164,300.0
2019-10-15 14:50:00,90.98,91.04,90.98,91.04,300.0,76.083,76.1331,76.083,76.1331,300.0
2019-10-15 14:55:00,91.01,91.01,91.01,91.01,100.0,76.108,76.108,76.108,76.108,100.0
2019-10-15 15:00:00,91.03,91.09,91.03,91.09,200.0,76.1248,76.1749,76.1248,76.1749,200.0
2019-10-15 15:05:00,91.11,91.11,91.11,91.11,100.0,76.1917,76.1917,76.1917,76.1917,100.0
2019-10-15 15:10:00,91.11,91.11,91.07,91.07,300.0,76.1917,76.1917,76.1582,76.1582,300.0
2019-10-15 15:15:00,91.06,91.09,91.06,91.08,488.0,76.1499,76.1749,76.1499,76.1666,488.0
2019-10-15 15:20:00,91.06,91.09,91.06,91.09,499.0,76.1499,76.1749,76.1499,76.1749,499.0
2019-10-15 15:25:00,91.07,91.18,91.07,91.18,1100.0,76.1582,76.2502,76.1582,76.2502,1100.0
2019-10-15 15:30:00,91.26,91.26,91.21,91.23,300.0,76.3171,76.3171,76.2753,76.292,300.0
2019-10-15 15:35:00,91.23,91.27,91.23,91.25,500.0,76.292,76.3255,76.292,76.3087,500.0
2019-10-15 15:40:00,91.24,91.24,91.23,91.23,500.0,76.3004,76.3004,76.292,76.292,500.0
2019-10-15 15:45:00,91.25,91.29,91.25,91.29,800.0,76.3087,76.3422,76.3087,76.3422,800.0
2019-10-15 15:50:00,91.3,91.31,91.26,91.29,2081.0,76.3506,76.3589,76.3171,76.3422,2081.0
2019-10-15 15:55:00,91.3,91.43,91.28,91.43,6500.0,76.3506,76.4593,76.3338,76.4593,6500.0
2019-10-16 09:30:00,90.89,91.23,90.72,90.72,1100.0,76.0077,76.292,75.8655,75.8655,1100.0
2019-10-16 09:35:00,90.52,90.52,90.23,90.23,500.0,75.6983,75.6983,75.4558,75.4558,500.0
2019-10-16 09:40:00,90.24,90.24,89.88,89.88,2191.0,75.4641,75.4641,75.1631,75.1631,2191.0
2019-10-16 09:45:00,90.05,90.07,89.9,89.9,1000.0,75.3052,75.322,75.1798,75.1798,1000.0
2019-10-16 09:50:00,89.96,90.0,89.87,89.89,5520.0,75.23,75.2634,75.1547,75.1714,5520.0
2019-10-16 09:55:00,89.89,90.17,89.88,90.16,24497.0,75.1714,75.4056,75.1631,75.3972,24497.0
2019-10-16 10:00:00,90.22,90.31,90.08,90.31,5365.0,75.4474,75.5227,75.3303,75.5227,5365.0
2019-10-16 10:05:00,90.29,90.36,90.16,90.25,2900.0,75.5059,75.5645,75.3972,75.4725,2900.0
2019-10-16 10:10:00,90.24,90.43,90.19,90.34,4922.0,75.4641,75.623,75.4223,75.5478,4922.0
2019-10-16 10:15:00,90.34,90.34,90.21,90.25,6196.0,75.5478,75.5478,75.439,75.4725,6196.0
2019-10-16 10:20:00,90.23,90.32,90.23,90.31,1683.0,75.4558,75.531,75.4558,75.5227,1683.0
2019-10-16 10:25:00,90.29,90.3,90.21,90.3,1514.0,75.5059,75.5143,75.439,75.5143,1514.0
2019-10-16 10:30:00,90.29,90.42,90.29,90.42,1740.0,75.5059,75.6147,75.5059,75.6147,1740.0
2019-10-16 10:35:00,90.38,90.38,90.36,90.36,700.0,75.5812,75.5812,75.5645,75.5645,700.0
2019-10-16 10:40:00,90.46,90.51,90.45,90.46,600.0,75.6481,75.6899,75.6397,75.6481,600.0
2019-10-16 10:45:00,90.75,90.88,90.75,90.85,600.0,75.8906,75.9993,75.8906,75.9742,600.0
2019-10-16 10:50:00,90.83,90.83,90.73,90.73,800.0,75.9575,75.9575,75.8739,75.8739,800.0
2019-10-16 10:55:00,90.75,90.75,90.66,90.72,1292.0,75.8906,75.8906,75.8154,75.8655,1292.0
2019-10-16 11:00:00,90.73,90.73,90.71,90.73,2200.0,75.8739,75.8739,75.8572,75.8739,2200.0
2019-10-16 11:05:00,90.75,90.81,90.73,90.73,1900.0,75.8906,75.9408,75.8739,75.8739,1900.0
2019-10-16 11:10:00,90.75,90.81,90.75,90.81,1824.0,75.8906,75.9408,75.8906,75.9408,1824.0
2019-10-16 11:15:00,90.83,90.83,90.74,90.74,799.0,75.9575,75.9575,75.8823,75.8823,799.0
2019-10-16 11:20:00,90.71,90.76,90.66,90.76,703.0,75.8572,75.899,75.8154,75.899,703.0
2019-10-16 11:25:00,90.79,90.86,90.77,90.86,1500.0,75.9241,75.9826,75.9073,75.9826,1500.0
2019-10-16 11:30:00,90.86,90.88,90.69,90.69,500.0,75.9826,75.9993,75.8404,75.8404,500.0
2019-10-16 11:35:00,90.67,90.67,90.53,90.55,622.0,75.8237,75.8237,75.7066,75.7234,622.0
2019-10-16 11:40:00,90.55,90.59,90.55,90.58,300.0,75.7234,75.7568,75.7234,75.7485,300.0
2019-10-16 11:45:00,90.6,90.62,90.55,90.57,700.0,75.7652,75.7819,75.7234,75.7401,700.0
2019-10-16 11:50:00,90.57,90.62,90.57,90.62,400.0,75.7401,75.7819,75.7401,75.7819,400.0
2019-10-16 11:55:00,90.57,90.57,90.5,90.5,200.0,75.7401,75.7401,75.6816,75.6816,200.0
2019-10-16 12:00:00,90.5,90.6,90.46,90.46,800.0,75.6816,75.7652,75.6481,75.6481,800.0
2019-10-16 12:05:00,90.43,90.48,90.43,90.48,1099.0,75.623,75.6648,75.623,75.6648,1099.0
2019-10-16 12:10:00,90.44,90.48,90.44,90.48,400.0,75.6314,75.6648,75.6314,75.6648,400.0
2019-10-16 12:15:00,90.46,90.48,90.46,90.48,300.0,75.6481,75.6648,75.6481,75.6648,300.0
2019-10-16 12:20:00,90.6,90.6,90.59,90.59,700.0,75.7652,75.7652,75.7568,75.7568,700.0
2019-10-16 12:25:00,90.62,90.62,90.56,90.56,793.0,75.7819,75.7819,75.7317,75.7317,793.0
2019-10-16 12:30:00,90.54,90.62,90.54,90.62,800.0,75.715,75.7819,75.715,75.7819,800.0
2019-10-16 12:35:00,90.66,90.69,90.66,90.69,500.0,75.8154,75.8404,75.8154,75.8404,500.0
2019-10-16 12:40:00,90.67,90.68,90.67,90.68,200.0,75.8237,75.8321,75.8237,75.8321,200.0
2019-10-16 12:45:00,90.71,90.76,90.71,90.74,1070.0,75.8572,75.899,75.8572,75.8823,1070.0
2019-10-16 12:50:00,90.68,90.75,90.68,90.75,400.0,75.8321,75.8906,75.8321,75.8906,400.0
2019-10-16 12:55:00,90.75,90.79,90.75,90.77,700.0,75.8906,75.9241,75.8906,75.9073,700.0
2019-10-16 13:00:00,90.78,90.83,90.75,90.75,1890.0,75.9157,75.9575,75.8906,75.8906,1890.0
2019-10-16 13:05:00,90.73,90.74,90.73,90.74,200.0,75.8739,75.8823,75.8739,75.8823,200.0
2019-10-16 13:10:00,90.7,90.7,90.64,90.68,500.0,75.8488,75.8488,75.7986,75.8321,500.0
2019-10-16 13:15:00,90.68,90.68,90.64,90.66,900.0,75.8321,75.8321,75.7986,75.8154,900.0
2019-10-16 13:20:00,90.7,90.7,90.63,90.63,561.0,75.8488,75.8488,75.7903,75.7903,561.0
2019-10-16 13:25:00,90.64,90.69,90.62,90.69,700.0,75.7986,75.8404,75.7819,75.8404,700.0
2019-10-16 13:30:00,90.72,90.76,90.72,90.76,1100.0,75.8655,75.899,75.8655,75.899,1100.0
2019-10-16 13:35:00,90.74,90.74,90.74,90.74,100.0,75.8823,75.8823,75.8823,75.8823,100.0
2019-10-16 13:40:00,90.73,90.73,90.73,90.73,100.0,75.8739,75.8739,75.8739,75.8739,100.0
2019-10-16 13:45:00,90.65,90.67,90.65,90.66,602.0,75.807,75.8237,75.807,75.8154,602.0
2019-10-16 13:50:00,90.68,90.69,90.67,90.68,600.0,75.8321,75.8404,75.8237,75.8321,600.0
2019-10-16 13:55:00,90.67,90.67,90.66,90.66,500.0,75.8237,75.8237,75.8154,75.8154,500.0
2019-10-16 14:00:00,90.64,90.64,90.6,90.64,699.0,75.7986,75.7986,75.7652,75.7986,699.0
2019-10-16 14:05:00,90.63,90.63,90.61,90.61,810.0,75.7903,75.7903,75.7735,75.7735,810.0
2019-10-16 14:10:00,90.53,90.57,90.53,90.57,400.0,75.7066,75.7401,75.7066,75.7401,400.0
2019-10-16 14:15:00,90.56,90.65,90.56,90.64,600.0,75.7317,75.807,75.7317,75.7986,600.0
2019-10-16 14:20:00,90.64,90.67,90.57,90.67,1163.0,75.7986,75.8237,75.7401,75.8237,1163.0
2019-10-16 14:25:00,90.7,90.71,90.68,90.68,1000.0,75.8488,75.8572,75.8321,75.8321,1000.0
2019-10-16 14:30:00,90.67,90.8,90.67,90.8,891.0,75.8237,75.9324,75.8237,75.9324,891.0
2019-10-16 14:35:00,90.83,90.83,90.81,90.81,833.0,75.9575,75.9575,75.9408,75.9408,833.0
2019-10-16 14:40:00,90.85,90.85,90.8,90.81,800.0,75.9742,75.9742,75.9324,75.9408,800.0
2019-10-16 14:45:00,90.8,90.8,90.78,90.78,400.0,75.9324,75.9324,75.9157,75.9157,400.0
2019-10-16 14:50:00,90.8,90.8,90.77,90.77,743.0,75.9324,75.9324,75.9073,75.9073,743.0
2019-10-16 14:55:00,90.75,90.75,90.73,90.74,700.0,75.8906,75.8906,75.8739,75.8823,700.0
2019-10-16 15:00:00,90.77,90.79,90.74,90.77,1062.0,75.9073,75.9241,75.8823,75.9073,1062.0
2019-10-16 15:05:00,90.75,90.83,90.74,90.78,1300.0,75.8906,75.9575,75.8823,75.9157,1300.0
2019-10-16 15:10:00,90.77,90.82,90.72,90.82,1342.0,75.9073,75.9492,75.8655,75.9492,1342.0
2019-10-16 15:15:00,90.82,90.82,90.74,90.76,1200.0,75.9492,75.9492,75.8823,75.899,1200.0
2019-10-16 15:20:00,90.76,90.81,90.76,90.81,1300.0,75.899,75.9408,75.899,75.9408,1300.0
2019-10-16 15:25:00,90.83,90.84,90.77,90.78,900.0,75.9575,75.9659,75.9073,75.9157,900.0
2019-10-16 15:30:00,90.81,90.86,90.81,90.86,700.0,75.9408,75.9826,75.9408,75.9826,700.0
2019-10-16 15:35:00,90.87,90.89,90.85,90.89,500.0,75.991,76.0077,75.9742,76.0077,500.0
2019-10-16 15:40:00,90.94,90.97,90.94,90.95,1100.0,76.0495,76.0746,76.0495,76.0579,1100.0
2019-10-16 15:45:00,90.91,90.97,90.9,90.9,2600.0,76.0244,76.0746,76.0161,76.0161,2600.0
2019-10-16 15:50:00,90.89,91.03,90.89,91.02,1400.0,76.0077,76.1248,76.0077,76.1164,1400.0
2019-10-16 15:55:00,91.04,91.06,90.99,91.03,3900.0,76.1331,76.1499,76.0913,76.1248,3900.0
2019-10-17 09:30:00,91.03,91.34,91.03,91.29,1300.0,76.1248,76.384,76.1248,76.3422,1300.0
2019-10-17 09:35:00,91.37,91.37,90.95,91.02,2800.0,76.4091,76.4091,76.0579,76.1164,2800.0
2019-10-17 09:40:00,91.01,91.03,90.9,90.94,7637.0,76.108,76.1248,76.0161,76.0495,7637.0
2019-10-17 09:45:00,90.94,90.98,90.86,90.88,6583.0,76.0495,76.083,75.9826,75.9993,6583.0
2019-10-17 09:50:00,90.89,90.98,90.72,90.9,2900.0,76.0077,76.083,75.8655,76.0161,2900.0
2019-10-17 09:55:00,90.85,90.92,90.85,90.9,2957.0,75.9742,76.0328,75.9742,76.0161,2957.0
2019-10-17 10:00:00,90.87,91.19,90.86,91.13,2803.0,75.991,76.2586,75.9826,76.2084,2803.0
2019-10-17 10:05:00,91.1,91.11,90.92,90.96,1605.0,76.1833,76.1917,76.0328,76.0662,1605.0
2019-10-17 10:10:00,90.96,90.98,90.92,90.95,1190.0,76.0662,76.083,76.0328,76.0579,1190.0
2019-10-17 10:15:00,90.89,90.94,90.89,90.89,500.0,76.0077,76.0495,76.0077,76.0077,500.0
2019-10-17 10:20:00,91.0,91.04,90.96,91.04,1200.0,76.0997,76.1331,76.0662,76.1331,1200.0
2019-10-17 10:25:00,91.03,91.03,90.96,91.0,8199.0,76.1248,76.1248,76.0662,76.0997,8199.0
2019-10-17 10:30:00,91.0,91.04,90.98,91.04,4522.0,76.0997,76.1331,76.083,76.1331,4522.0
2019-10-17 10:35:00,91.01,91.01,90.97,91.0,1800.0,76.108,76.108,76.0746,76.0997,1800.0
2019-10-17 10:40:00,91.0,91.04,90.99,91.03,2651.0,76.0997,76.1331,76.0913,76.1248,2651.0
2019-10-17 10:45:00,91.05,91.05,90.78,90.78,3400.0,76.1415,76.1415,75.9157,75.9157,3400.0
2019-10-17 10:50:00,90.76,90.76,90.57,90.57,2400.0,75.899,75.899,75.7401,75.7401,2400.0
2019-10-17 10:55:00,90.53,90.79,90.51,90.78,1500.0,75.7066,75.9241,75.6899,75.9157,1500.0
2019-10-17 11:00:00,90.65,90.79,90.65,90.79,1144.0,75.807,75.9241,75.807,75.9241,1144.0
2019-10-17 11:05:00,90.79,90.9,90.78,90.78,4726.0,75.9241,76.0161,75.9157,75.9157,4726.0
2019-10-17 11:10:00,90.78,90.84,90.78,90.84,300.0,75.9157,75.9659,75.9157,75.9659,300.0
2019-10-17 11:15:00,90.9,90.9,90.89,90.89,400.0,76.0161,76.0161,76.0077,76.0077,400.0
2019-10-17 11:20:00,90.9,90.9,90.89,90.89,1900.0,76.0161,76.0161,76.0077,76.0077,1900.0
2019-10-17 11:25:00,90.95,90.95,90.84,90.84,700.0,76.0579,76.0579,75.9659,75.9659,700.0
2019-10-17 11:30:00,90.76,90.8,90.76,90.8,1000.0,75.899,75.9324,75.899,75.9324,1000.0
2019-10-17 11:35:00,90.8,90.8,90.73,90.77,1514.0,75.9324,75.9324,75.8739,75.9073,1514.0
2019-10-17 11:40:00,90.72,90.72,90.62,90.69,4588.0,75.8655,75.8655,75.7819,75.8404,4588.0
2019-10-17 11:45:00,90.7,90.76,90.7,90.74,600.0,75.8488,75.899,75.8488,75.8823,600.0
2019-10-17 11:50:00,90.75,90.81,90.72,90.78,1500.0,75.8906,75.9408,75.8655,75.9157,1500.0
2019-10-17 11:55:00,90.78,90.79,90.77,90.79,5500.0,75.9157,75.9241,75.9073,75.9241,5500.0
2019-10-17 12:00:00,90.79,90.8,90.77,90.8,8978.0,75.9241,75.9324,75.9073,75.9324,8978.0
2019-10-17 12:05:00,90.79,90.93,90.79,90.81,2887.0,75.9241,76.0411,75.9241,75.9408,2887.0
2019-10-17 12:10:00,90.81,90.9,90.81,90.89,1600.0,75.9408,76.0161,75.9408,76.0077,1600.0
2019-10-17 12:15:00,90.9,90.9,90.87,90.89,1900.0,76.0161,76.0161,75.991,76.0077,1900.0
2019-10-17 12:20:00,90.9,90.96,90.9,90.96,4498.0,76.0161,76.0662,76.0161,76.0662,4498.0
2019-10-17 12:25:00,90.96,91.02,90.96,91.02,11789.0,76.0662,76.1164,76.0662,76.1164,11789.0
2019-10-17 12:30:00,91.03,91.03,90.94,91.0,4165.0,76.1248,76.1248,76.0495,76.0997,4165.0
2019-10-17 12:35:00,91.01,91.07,91.01,91.05,3621.0,76.108,76.1582,76.108,76.1415,3621.0
2019-10-17 12:40:00,91.07,91.11,90.97,90.97,2900.0,76.1582,76.1917,76.0746,76.0746,2900.0
2019-10-17 12:45:00,90.97,91.0,90.97,90.99,2496.0,76.0746,76.0997,76.0746,76.0913,2496.0
2019-10-17 12:50:00,91.01,91.12,91.01,91.12,900.0,76.108,76.2,76.108,76.2,900.0
2019-10-17 12:55:00,91.16,91.19,91.16,91.19,1000.0,76.2335,76.2586,76.2335,76.2586,1000.0
2019-10-17 13:00:00,91.19,91.19,91.15,91.19,2200.0,76.2586,76.2586,76.2251,76.2586,2200.0
2019-10-17 13:05:00,91.18,91.18,91.1,91.11,700.0,76.2502,76.2502,76.1833,76.1917,700.0
2019-10-17 13:10:00,91.11,91.16,91.09,91.16,1009.0,76.1917,76.2335,76.1749,76.2335,1009.0
2019-10-17 13:15:00,91.16,91.2,91.15,91.19,524.0,76.2335,76.2669,76.2251,76.2586,524.0
2019-10-17 13:20:00,91.18,91.19,91.14,91.14,1053.0,76.2502,76.2586,76.2168,76.2168,1053.0
2019-10-17 13:25:00,91.18,91.19,91.18,91.18,600.0,76.2502,76.2586,76.2502,76.2502,600.0
2019-10-17 13:30:00,91.16,91.16,91.12,91.12,1021.0,76.2335,76.2335,76.2,76.2,1021.0
2019-10-17 13:35:00,91.14,91.14,91.13,91.14,300.0,76.2168,76.2168,76.2084,76.2168,300.0
2019-10-17 13:40:00,91.13,91.14,91.11,91.11,700.0,76.2084,76.2168,76.1917,76.1917,700.0
2019-10-17 13:45:00,91.11,91.14,91.11,91.12,1000.0,76.1917,76.2168,76.1917,76.2,1000.0
2019-10-17 13:50:00,91.09,91.11,91.08,91.1,1082.0,76.1749,76.1917,76.1666,76.1833,1082.0
2019-10-17 13:55:00,91.09,91.09,91.07,91.07,1316.0,76.1749,76.1749,76.1582,76.1582,1316.0
2019-10-17 14:00:00,91.07,91.07,90.95,90.95,978.0,76.1582,76.1582,76.0579,76.0579,978.0
2019-10-17 14:05:00,90.98,91.02,90.98,91.02,1185.0,76.083,76.1164,76.083,76.1164,1185.0
2019-10-17 14:10:00,91.02,91.06,91.02,91.06,500.0,76.1164,76.1499,76.1164,76.1499,500.0
2019-10-17 14:15:00,91.09,91.09,91.06,91.08,512.0,76.1749,76.1749,76.1499,76.1666,512.0
2019-10-17 14:20:00,91.08,91.08,91.01,91.02,1093.0,76.1666,76.1666,76.108,76.1164,1093.0
2019-10-17 14:25:00,91.11,91.11,91.11,91.11,100.0,76.1917,76.1917,76.1917,76.1917,100.0
2019-10-17 14:30:00,91.1,91.13,91.09,91.11,700.0,76.1833,76.2084,76.1749,76.1917,700.0
2019-10-17 14:35:00,91.12,91.16,91.12,91.16,700.0,76.2,76.2335,76.2,76.2335,700.0
2019-10-17 14:40:00,91.18,91.22,91.17,91.22,500.0,76.2502,76.2837,76.2418,76.2837,500.0
2019-10-17 14:45:00,91.21,91.29,91.21,91.29,1368.0,76.2753,76.3422,76.2753,76.3422,1368.0
2019-10-17 14:50:00,91.31,91.32,91.28,91.28,500.0,76.3589,76.3673,76.3338,76.3338,500.0
2019-10-17 14:55:00,91.31,91.31,91.22,91.22,700.0,76.3589,76.3589,76.2837,76.2837,700.0
2019-10-17 15:00:00,91.29,91.31,91.29,91.3,486.0,76.3422,76.3589,76.3422,76.3506,486.0
2019-10-17 15:05:00,91.29,91.36,91.28,91.29,1456.0,76.3422,76.4007,76.3338,76.3422,1456.0
2019-10-17 15:10:00,91.24,91.33,91.22,91.32,2000.0,76.3004,76.3756,76.2837,76.3673,2000.0
2019-10-17 15:15:00,91.32,91.32,91.32,91.32,300.0,76.3673,76.3673,76.3673,76.3673,300.0
2019-10-17 15:20:00,91.32,91.32,91.29,91.32,500.0,76.3673,76.3673,76.3422,76.3673,500.0
2019-10-17 15:25:00,91.34,91.35,91.25,91.25,800.0,76.384,76.3924,76.3087,76.3087,800.0
2019-10-17 15:30:00,91.24,91.24,91.05,91.05,600.0,76.3004,76.3004,76.1415,76.1415,600.0
2019-10-17 15:35:00,91.07,91.11,91.07,91.07,700.0,76.1582,76.1917,76.1582,76.1582,700.0
2019-10-17 15:40:00,91.09,91.1,91.07,91.1,1845.0,76.1749,76.1833,76.1582,76.1833,1845.0
2019-10-17 15:45:00,91.11,91.12,91.04,91.08,1226.0,76.1917,76.2,76.1331,76.1666,1226.0
2019-10-17 15:50:00,91.08,91.17,91.08,91.16,4400.0,76.1666,76.2418,76.1666,76.2335,4400.0
2019-10-17 15:55:00,91.16,91.2,91.1,91.2,7050.0,76.2335,76.2669,76.1833,76.2669,7050.0
2019-10-18 09:30:00,91.36,91.54,91.15,91.15,900.0,76.4007,76.5513,76.2251,76.2251,900.0
2019-10-18 09:35:00,91.15,91.35,91.0,91.32,1874.0,76.2251,76.3924,76.0997,76.3673,1874.0
2019-10-18 09:40:00,91.38,91.54,91.38,91.54,500.0,76.4175,76.5513,76.4175,76.5513,500.0
2019-10-18 09:45:00,91.43,91.43,91.25,91.26,400.0,76.4593,76.4593,76.3087,76.3171,400.0
2019-10-18 09:50:00,91.15,91.19,91.14,91.16,1000.0,76.2251,76.2586,76.2168,76.2335,1000.0
2019-10-18 09:55:00,91.18,91.4,91.18,91.4,1000.0,76.2502,76.4342,76.2502,76.4342,1000.0
2019-10-18 10:00:00,91.38,91.38,91.23,91.25,700.0,76.4175,76.4175,76.292,76.3087,700.0
2019-10-18 10:05:00,91.22,91.29,91.2,91.29,300.0,76.2837,76.3422,76.2669,76.3422,300.0
2019-10-18 10:10:00,91.45,91.46,91.42,91.44,890.0,76.476,76.4844,76.4509,76.4676,890.0
2019-10-18 10:15:00,91.51,91.62,91.47,91.53,700.0,76.5262,76.6182,76.4927,76.5429,700.0
2019-10-18 10:20:00,91.54,91.63,91.51,91.52,1243.0,76.5513,76.6265,76.5262,76.5345,1243.0
2019-10-18 10:25:00,91.56,91.6,91.56,91.6,700.0,76.568,76.6014,76.568,76.6014,700.0
2019-10-18 10:30:00,91.55,91.57,91.54,91.54,619.0,76.5596,76.5764,76.5513,76.5513,619.0
2019-10-18 10:35:00,91.56,91.56,91.56,91.56,354.0,76.568,76.568,76.568,76.568,354.0
2019-10-18 10:40:00,91.68,91.68,91.55,91.59,1300.0,76.6683,76.6683,76.5596,76.5931,1300.0
2019-10-18 10:45:00,91.59,91.59,91.54,91.59,2781.0,76.5931,76.5931,76.5513,76.5931,2781.0
2019-10-18 10:50:00,91.63,91.71,91.63,91.71,1000.0,76.6265,76.6934,76.6265,76.6934,1000.0
2019-10-18 10:55:00,91.69,91.72,91.68,91.71,820.0,76.6767,76.7018,76.6683,76.6934,820.0
2019-10-18 11:00:00,91.71,91.77,91.71,91.77,1300.0,76.6934,76.7436,76.6934,76.7436,1300.0
2019-10-18 11:05:00,91.76,91.76,91.63,91.63,883.0,76.7352,76.7352,76.6265,76.6265,883.0
2019-10-18 11:10:00,91.66,91.69,91.6,91.67,1500.0,76.6516,76.6767,76.6014,76.66,1500.0
2019-10-18 11:15:00,91.7,91.78,91.7,91.77,900.0,76.6851,76.752,76.6851,76.7436,900.0
2019-10-18 11:20:00,91.72,91.74,91.69,91.71,800.0,76.7018,76.7185,76.6767,76.6934,800.0
2019-10-18 11:25:00,91.69,91.75,91.69,91.73,2400.0,76.6767,76.7269,76.6767,76.7102,2400.0
2019-10-18 11:30:00,91.73,91.73,91.71,91.71,400.0,76.7102,76.7102,76.6934,76.6934,400.0
2019-10-18 11:35:00,91.74,91.82,91.72,91.82,1400.0,76.7185,76.7854,76.7018,76.7854,1400.0
2019-10-18 11:40:00,91.84,91.84,91.81,91.81,800.0,76.8021,76.8021,76.7771,76.7771,800.0
2019-10-18 11:45:00,91.72,91.76,91.72,91.74,1000.0,76.7018,76.7352,76.7018,76.7185,1000.0
2019-10-18 11:50:00,91.71,91.76,91.68,91.76,1600.0,76.6934,76.7352,76.6683,76.7352,1600.0
2019-10-18 11:55:00,91.73,91.83,91.72,91.83,648.0,76.7102,76.7938,76.7018,76.7938,648.0
2019-10-18 12:00:00,91.81,91.83,91.77,91.79,500.0,76.7771,76.7938,76.7436,76.7603,500.0
2019-10-18 12:05:00,91.74,91.74,91.73,91.73,500.0,76.7185,76.7185,76.7102,76.7102,500.0
2019-10-18 12:10:00,91.77,91.88,91.77,91.88,800.0,76.7436,76.8356,76.7436,76.8356,800.0
2019-10-18 12:15:00,91.87,91.88,91.84,91.84,800.0,76.8272,76.8356,76.8021,76.8021,800.0
2019-10-18 12:20:00,91.84,91.9,91.84,91.9,800.0,76.8021,76.8523,76.8021,76.8523,800.0
2019-10-18 12:25:00,91.87,91.94,91.87,91.94,600.0,76.8272,76.8858,76.8272,76.8858,600.0
2019-10-18 12:30:00,91.89,91.94,91.89,91.94,400.0,76.844,76.8858,76.844,76.8858,400.0
2019-10-18 12:35:00,91.92,91.95,91.92,91.95,300.0,76.869,76.8941,76.869,76.8941,300.0
2019-10-18 12:40:00,91.91,91.91,91.85,91.88,1019.0,76.8607,76.8607,76.8105,76.8356,1019.0
2019-10-18 12:45:00,91.88,91.89,91.83,91.87,700.0,76.8356,76.844,76.7938,76.8272,700.0
2019-10-18 12:50:00,91.86,91.87,91.85,91.85,400.0,76.8189,76.8272,76.8105,76.8105,400.0
2019-10-18 12:55:00,91.84,91.87,91.84,91.86,500.0,76.8021,76.8272,76.8021,76.8189,500.0
2019-10-18 13:00:00,91.88,91.88,91.81,91.86,936.0,76.8356,76.8356,76.7771,76.8189,936.0
2019-10-18 13:05:00,91.86,91.86,91.82,91.83,1000.0,76.8189,76.8189,76.7854,76.7938,1000.0
2019-10-18 13:10:00,91.84,91.89,91.84,91.87,1100.0,76.8021,76.844,76.8021,76.8272,1100.0
2019-10-18 13:15:00,91.89,91.97,91.89,91.96,1200.0,76.844,76.9109,76.844,76.9025,1200.0
2019-10-18 13:20:00,91.96,91.96,91.91,91.95,1000.0,76.9025,76.9025,76.8607,76.8941,1000.0
2019-10-18 13:25:00,91.93,91.93,91.9,91.91,600.0,76.8774,76.8774,76.8523,76.8607,600.0
2019-10-18 13:30:00,91.88,91.92,91.85,91.92,1000.0,76.8356,76.869,76.8105,76.869,1000.0
2019-10-18 13:35:00,91.91,91.92,91.89,91.89,600.0,76.8607,76.869,76.844,76.844,600.0
2019-10-18 13:40:00,91.88,91.96,91.88,91.96,2000.0,76.8356,76.9025,76.8356,76.9025,2000.0
2019-10-18 13:45:00,91.94,91.99,91.94,91.97,3885.0,76.8858,76.9276,76.8858,76.9109,3885.0
2019-10-18 13:50:00,91.95,91.95,91.93,91.95,600.0,76.8941,76.8941,76.8774,76.8941,600.0
2019-10-18 13:55:00,92.0,92.0,91.99,91.99,848.0,76.9359,76.9359,76.9276,76.9276,848.0
2019-10-18 14:00:00,92.05,92.05,92.04,92.04,400.0,76.9778,76.9778,76.9694,76.9694,400.0
2019-10-18 14:05:00,92.02,92.06,92.0,92.06,1506.0,76.9527,76.9861,76.9359,76.9861,1506.0
2019-10-18 14:10:00,92.13,92.2,92.12,92.2,600.0,77.0447,77.1032,77.0363,77.1032,600.0
2019-10-18 14:15:00,92.19,92.23,92.17,92.18,1200.0,77.0948,77.1283,77.0781,77.0865,1200.0
2019-10-18 14:20:00,92.18,92.28,92.18,92.28,1141.0,77.0865,77.1701,77.0865,77.1701,1141.0
2019-10-18 14:25:00,92.3,92.31,92.29,92.31,1424.0,77.1868,77.1952,77.1785,77.1952,1424.0
2019-10-18 14:30:00,92.34,92.36,92.3,92.34,1400.0,77.2203,77.237,77.1868,77.2203,1400.0
2019-10-18 14:35:00,92.33,92.34,92.3,92.3,600.0,77.2119,77.2203,77.1868,77.1868,600.0
2019-10-18 14:40:00,92.31,92.31,92.22,92.22,2432.0,77.1952,77.1952,77.1199,77.1199,2432.0
2019-10-18 14:45:00,92.25,92.32,92.25,92.28,923.0,77.145,77.2035,77.145,77.1701,923.0
2019-10-18 14:50:00,92.26,92.28,92.25,92.28,640.0,77.1534,77.1701,77.145,77.1701,640.0
2019-10-18 14:55:00,92.32,92.34,92.29,92.3,2550.0,77.2035,77.2203,77.1785,77.1868,2550.0
2019-10-18 15:00:00,92.29,92.32,92.25,92.3,1044.0,77.1785,77.2035,77.145,77.1868,1044.0
2019-10-18 15:05:00,92.3,92.34,92.3,92.32,2212.0,77.1868,77.2203,77.1868,77.2035,2212.0
2019-10-18 15:10:00,92.32,92.37,92.32,92.37,700.0,77.2035,77.2454,77.2035,77.2454,700.0
2019-10-18 15:15:00,92.34,92.34,92.33,92.33,300.0,77.2203,77.2203,77.2119,77.2119,300.0
2019-10-18 15:20:00,92.33,92.35,92.33,92.35,784.0,77.2119,77.2286,77.2119,77.2286,784.0
2019-10-18 15:25:00,92.35,92.35,92.26,92.26,1261.0,77.2286,77.2286,77.1534,77.1534,1261.0
2019-10-18 15:30:00,92.26,92.26,92.2,92.21,2093.0,77.1534,77.1534,77.1032,77.1116,2093.0
2019-10-18 15:35:00,92.29,92.29,92.19,92.2,1041.0,77.1785,77.1785,77.0948,77.1032,1041.0
2019-10-18 15:40:00,92.2,92.2,92.16,92.17,1538.0,77.1032,77.1032,77.0697,77.0781,1538.0
2019-10-18 15:45:00,92.17,92.21,92.16,92.17,4158.0,77.0781,77.1116,77.0697,77.0781,4158.0
2019-10-18 15:50:00,92.18,92.19,92.07,92.12,2100.0,77.0865,77.0948,76.9945,77.0363,2100.0
2019-10-18 15:55:00,92.11,92.18,92.1,92.13,4187.0,77.0279,77.0865,77.0196,77.0447,4187.0
2019-10-21 09:30:00,91.73,91.74,91.44,91.51,1400.0,76.7102,76.7185,76.4676,76.5262,1400.0
2019-10-21 09:35:00,91.67,91.67,91.42,91.43,3126.0,76.66,76.66,76.4509,76.4593,3126.0
2019-10-21 09:40:00,91.36,91.37,91.28,91.35,2200.0,76.4007,76.4091,76.3338,76.3924,2200.0
2019-10-21 09:45:00,91.32,91.32,91.21,91.3,900.0,76.3673,76.3673,76.2753,76.3506,900.0
2019-10-21 09:50:00,91.3,91.3,91.02,91.02,1200.0,76.3506,76.3506,76.1164,76.1164,1200.0
2019-10-21 09:55:00,91.03,91.34,91.03,91.33,1900.0,76.1248,76.384,76.1248,76.3756,1900.0
2019-10-21 10:00:00,91.39,91.77,91.39,91.76,4295.0,76.4258,76.7436,76.4258,76.7352,4295.0
2019-10-21 10:05:00,91.74,91.95,91.74,91.85,1398.0,76.7185,76.8941,76.7185,76.8105,1398.0
2019-10-21 10:10:00,91.82,91.83,91.8,91.83,500.0,76.7854,76.7938,76.7687,76.7938,500.0
2019-10-21 10:15:00,91.78,91.94,91.78,91.94,1955.0,76.752,76.8858,76.752,76.8858,1955.0
2019-10-21 10:20:00,91.97,92.03,91.97,92.03,1063.0,76.9109,76.961,76.9109,76.961,1063.0
2019-10-21 10:25:00,92.03,92.1,92.0,92.08,1853.0,76.961,77.0196,76.9359,77.0028,1853.0
2019-10-21 10:30:00,92.07,92.15,92.04,92.04,700.0,76.9945,77.0614,76.9694,76.9694,700.0
2019-10-21 10:35:00,92.0,92.11,92.0,92.09,1400.0,76.9359,77.0279,76.9359,77.0112,1400.0
2019-10-21 10:40:00,92.06,92.06,91.97,91.97,400.0,76.9861,76.9861,76.9109,76.9109,400.0
2019-10-21 10:45:00,91.99,92.05,91.89,91.97,4575.0,76.9276,76.9778,76.844,76.9109,4575.0
2019-10-21 10:50:00,92.0,92.0,91.93,91.99,1300.0,76.9359,76.9359,76.8774,76.9276,1300.0
2019-10-21 10:55:00,92.0,92.05,91.93,91.94,580.0,76.9359,76.9778,76.8774,76.8858,580.0
2019-10-21 11:00:00,91.97,91.98,91.91,91.94,800.0,76.9109,76.9192,76.8607,76.8858,800.0
2019-10-21 11:05:00,91.87,91.95,91.87,91.95,2100.0,76.8272,76.8941,76.8272,76.8941,2100.0
2019-10-21 11:10:00,91.96,91.98,91.95,91.95,1600.0,76.9025,76.9192,76.8941,76.8941,1600.0
2019-10-21 11:15:00,91.95,91.95,91.85,91.91,1400.0,76.8941,76.8941,76.8105,76.8607,1400.0
2019-10-21 11:20:00,91.89,91.89,91.86,91.89,300.0,76.844,76.844,76.8189,76.844,300.0
2019-10-21 11:25:00,91.9,91.91,91.85,91.85,500.0,76.8523,76.8607,76.8105,76.8105,500.0
2019-10-21 11:30:00,91.83,91.92,91.83,91.92,1386.0,76.7938,76.869,76.7938,76.869,1386.0
2019-10-21 11:35:00,91.91,91.91,91.84,91.84,800.0,76.8607,76.8607,76.8021,76.8021,800.0
2019-10-21 11:40:00,91.85,91.85,91.83,91.83,500.0,76.8105,76.8105,76.7938,76.7938,500.0
2019-10-21 11:45:00,91.82,91.82,91.78,91.78,600.0,76.7854,76.7854,76.752,76.752,600.0
2019-10-21 11:50:00,91.79,91.8,91.76,91.8,700.0,76.7603,76.7687,76.7352,76.7687,700.0
2019-10-21 11:55:00,91.77,91.77,91.76,91.76,500.0,76.7436,76.7436,76.7352,76.7352,500.0
2019-10-21 12:00:00,91.72,91.72,91.71,91.71,300.0,76.7018,76.7018,76.6934,76.6934,300.0
2019-10-21 12:05:00,91.74,91.74,91.71,91.71,452.0,76.7185,76.7185,76.6934,76.6934,452.0
2019-10-21 12:10:00,91.65,91.65,91.65,91.65,200.0,76.6433,76.6433,76.6433,76.6433,200.0
2019-10-21 12:15:00,91.61,91.63,91.59,91.59,1100.0,76.6098,76.6265,76.5931,76.5931,1100.0
2019-10-21 12:20:00,91.58,91.61,91.58,91.59,700.0,76.5847,76.6098,76.5847,76.5931,700.0
2019-10-21 12:25:00,91.6,91.62,91.54,91.54,800.0,76.6014,76.6182,76.5513,76.5513,800.0
2019-10-21 12:30:00,91.57,91.68,91.57,91.68,600.0,76.5764,76.6683,76.5764,76.6683,600.0
2019-10-21 12:35:00,91.66,91.7,91.66,91.7,390.0,76.6516,76.6851,76.6516,76.6851,390.0
2019-10-21 12:40:00,91.69,91.71,91.69,91.71,300.0,76.6767,76.6934,76.6767,76.6934,300.0
2019-10-21 12:45:00,91.71,91.73,91.7,91.7,426.0,76.6934,76.7102,76.6851,76.6851,426.0
2019-10-21 12:50:00,91.74,91.85,91.74,91.85,300.0,76.7185,76.8105,76.7185,76.8105,300.0
2019-10-21 12:55:00,91.86,91.86,91.83,91.86,1000.0,76.8189,76.8189,76.7938,76.8189,1000.0
2019-10-21 13:00:00,91.85,91.95,91.85,91.95,562.0,76.8105,76.8941,76.8105,76.8941,562.0
2019-10-21 13:05:00,91.94,91.98,91.94,91.96,880.0,76.8858,76.9192,76.8858,76.9025,880.0
2019-10-21 13:10:00,91.95,91.98,91.95,91.98,1000.0,76.8941,76.9192,76.8941,76.9192,1000.0
2019-10-21 13:15:00,91.95,91.95,91.91,91.92,800.0,76.8941,76.8941,76.8607,76.869,800.0
2019-10-21 13:20:00,91.92,91.94,91.89,91.92,700.0,76.869,76.8858,76.844,76.869,700.0
2019-10-21 13:25:00,91.93,91.99,91.93,91.98,600.0,76.8774,76.9276,76.8774,76.9192,600.0
2019-10-21 13:30:00,91.96,92.0,91.96,91.98,800.0,76.9025,76.9359,76.9025,76.9192,800.0
2019-10-21 13:35:00,91.92,91.92,91.72,91.72,500.0,76.869,76.869,76.7018,76.7018,500.0
2019-10-21 13:40:00,91.74,91.8,91.73,91.74,1300.0,76.7185,76.7687,76.7102,76.7185,1300.0
2019-10-21 13:45:00,91.74,91.79,91.74,91.78,1435.0,76.7185,76.7603,76.7185,76.752,1435.0
2019-10-21 13:50:00,91.74,91.74,91.72,91.72,600.0,76.7185,76.7185,76.7018,76.7018,600.0
2019-10-21 13:55:00,91.66,91.68,91.66,91.68,300.0,76.6516,76.6683,76.6516,76.6683,300.0
2019-10-21 14:00:00,91.68,91.73,91.68,91.73,800.0,76.6683,76.7102,76.6683,76.7102,800.0
2019-10-21 14:05:00,91.76,91.77,91.75,91.77,500.0,76.7352,76.7436,76.7269,76.7436,500.0
2019-10-21 14:10:00,91.84,91.84,91.82,91.82,300.0,76.8021,76.8021,76.7854,76.7854,300.0
2019-10-21 14:15:00,91.88,91.88,91.86,91.86,400.0,76.8356,76.8356,76.8189,76.8189,400.0
2019-10-21 14:20:00,91.86,91.88,91.85,91.85,300.0,76.8189,76.8356,76.8105,76.8105,300.0
2019-10-21 14:25:00,91.83,91.87,91.83,91.86,767.0,76.7938,76.8272,76.7938,76.8189,767.0
2019-10-21 14:30:00,91.85,91.86,91.82,91.82,1000.0,76.8105,76.8189,76.7854,76.7854,1000.0
2019-10-21 14:35:00,91.9,91.92,91.89,91.92,600.0,76.8523,76.869,76.844,76.869,600.0
2019-10-21 14:40:00,91.96,92.06,91.96,92.04,1100.0,76.9025,76.9861,76.9025,76.9694,1100.0
2019-10-21 14:45:00,92.06,92.12,92.06,92.11,600.0,76.9861,77.0363,76.9861,77.0279,600.0
2019-10-21 14:50:00,92.08,92.08,92.02,92.02,500.0,77.0028,77.0028,76.9527,76.9527,500.0
2019-10-21 14:55:00,92.02,92.06,92.02,92.04,300.0,76.9527,76.9861,76.9527,76.9694,300.0
2019-10-21 15:00:00,91.98,92.06,91.98,92.05,800.0,76.9192,76.9861,76.9192,76.9778,800.0
2019-10-21 15:05:00,92.05,92.05,91.95,91.95,846.0,76.9778,76.9778,76.8941,76.8941,846.0
2019-10-21 15:10:00,91.95,92.02,91.95,92.02,1400.0,76.8941,76.9527,76.8941,76.9527,1400.0
2019-10-21 15:15:00,92.03,92.03,91.95,91.95,500.0,76.961,76.961,76.8941,76.8941,500.0
2019-10-21 15:20:00,91.96,91.97,91.78,91.78,1836.0,76.9025,76.9109,76.752,76.752,1836.0
2019-10-21 15:25:00,91.79,91.82,91.76,91.81,1598.0,76.7603,76.7854,76.7352,76.7771,1598.0
2019-10-21 15:30:00,91.8,91.8,91.71,91.73,1800.0,76.7687,76.7687,76.6934,76.7102,1800.0
2019-10-21 15:35:00,91.73,91.86,91.73,91.86,1899.0,76.7102,76.8189,76.7102,76.8189,1899.0
2019-10-21 15:40:00,91.89,91.97,91.89,91.95,864.0,76.844,76.9109,76.844,76.8941,864.0
2019-10-21 15:45:00,91.95,92.05,91.95,92.02,1797.0,76.8941,76.9778,76.8941,76.9527,1797.0
2019-10-21 15:50:00,92.04,92.06,92.0,92.04,2100.0,76.9694,76.9861,76.9359,76.9694,2100.0
2019-10-21 15:55:00,92.05,92.22,92.05,92.22,13495.0,76.9778,77.1199,76.9778,77.1199,13495.0
2019-10-22 09:30:00,92.6,92.74,92.45,92.72,2000.0,77.4377,77.5548,77.3123,77.538,2000.0
2019-10-22 09:35:00,93.02,93.02,92.81,92.81,1479.0,77.7889,77.7889,77.6133,77.6133,1479.0
2019-10-22 09:40:00,92.82,92.84,92.75,92.83,2300.0,77.6217,77.6384,77.5631,77.63,2300.0
2019-10-22 09:45:00,92.86,92.86,92.79,92.79,1101.0,77.6551,77.6551,77.5966,77.5966,1101.0
2019-10-22 09:50:00,92.8,93.14,92.79,93.04,1000.0,77.605,77.8893,77.5966,77.8057,1000.0
2019-10-22 09:55:00,92.99,93.02,92.91,92.91,1600.0,77.7638,77.7889,77.6969,77.6969,1600.0
2019-10-22 10:00:00,92.88,92.88,92.74,92.74,1894.0,77.6719,77.6719,77.5548,77.5548,1894.0
2019-10-22 10:05:00,92.78,92.88,92.78,92.84,1058.0,77.5882,77.6719,77.5882,77.6384,1058.0
2019-10-22 10:10:00,92.74,92.87,92.7,92.75,1600.0,77.5548,77.6635,77.5213,77.5631,1600.0
2019-10-22 10:15:00,92.72,92.72,92.59,92.61,1400.0,77.538,77.538,77.4293,77.4461,1400.0
2019-10-22 10:20:00,92.6,92.71,92.6,92.71,2846.0,77.4377,77.5297,77.4377,77.5297,2846.0
2019-10-22 10:25:00,92.79,92.79,92.62,92.64,1000.0,77.5966,77.5966,77.4544,77.4711,1000.0
2019-10-22 10:30:00,92.66,92.68,92.62,92.68,1400.0,77.4879,77.5046,77.4544,77.5046,1400.0
2019-10-22 10:35:00,92.68,92.7,92.6,92.6,1200.0,77.5046,77.5213,77.4377,77.4377,1200.0
2019-10-22 10:40:00,92.62,92.67,92.55,92.55,1500.0,77.4544,77.4962,77.3959,77.3959,1500.0
2019-10-22 10:45:00,92.57,92.64,92.56,92.64,1000.0,77.4126,77.4711,77.4042,77.4711,1000.0
2019-10-22 10:50:00,92.6,92.7,92.59,92.7,800.0,77.4377,77.5213,77.4293,77.5213,800.0
2019-10-22 10:55:00,92.68,92.68,92.53,92.53,1200.0,77.5046,77.5046,77.3792,77.3792,1200.0
2019-10-22 11:00:00,92.49,92.53,92.42,92.52,2200.0,77.3457,77.3792,77.2872,77.3708,2200.0
2019-10-22 11:05:00,92.55,92.57,92.5,92.51,800.0,77.3959,77.4126,77.3541,77.3624,800.0
2019-10-22 11:10:00,92.48,92.48,92.34,92.36,1000.0,77.3373,77.3373,77.2203,77.237,1000.0
2019-10-22 11:15:00,92.38,92.44,92.34,92.44,500.0,77.2537,77.3039,77.2203,77.3039,500.0
2019-10-22 11:20:00,92.51,92.61,92.51,92.61,400.0,77.3624,77.4461,77.3624,77.4461,400.0
2019-10-22 11:25:00,92.55,92.58,92.55,92.55,728.0,77.3959,77.421,77.3959,77.3959,728.0
2019-10-22 11:30:00,92.54,92.54,92.51,92.51,700.0,77.3875,77.3875,77.3624,77.3624,700.0
2019-10-22 11:35:00,92.53,92.53,92.44,92.45,1000.0,77.3792,77.3792,77.3039,77.3123,1000.0
2019-10-22 11:40:00,92.39,92.42,92.33,92.39,2104.0,77.2621,77.2872,77.2119,77.2621,2104.0
2019-10-22 11:45:00,92.35,92.35,92.29,92.3,3992.0,77.2286,77.2286,77.1785,77.1868,3992.0
2019-10-22 11:50:00,92.29,92.29,92.21,92.21,2002.0,77.1785,77.1785,77.1116,77.1116,2002.0
2019-10-22 11:55:00,92.15,92.15,92.03,92.04,2700.0,77.0614,77.0614,76.961,76.9694,2700.0
2019-10-22 12:00:00,92.05,92.13,92.04,92.08,900.0,76.9778,77.0447,76.9694,77.0028,900.0
2019-10-22 12:05:00,92.1,92.1,91.99,91.99,2400.0,77.0196,77.0196,76.9276,76.9276,2400.0
2019-10-22 12:10:00,91.95,92.09,91.95,92.07,1023.0,76.8941,77.0112,76.8941,76.9945,1023.0
2019-10-22 12:15:00,92.11,92.2,92.11,92.2,500.0,77.0279,77.1032,77.0279,77.1032,500.0
2019-10-22 12:20:00,92.23,92.23,92.14,92.14,800.0,77.1283,77.1283,77.053,77.053,800.0
2019-10-22 12:25:00,92.24,92.24,92.18,92.22,1100.0,77.1366,77.1366,77.0865,77.1199,1100.0
2019-10-22 12:30:00,92.19,92.19,92.13,92.17,900.0,77.0948,77.0948,77.0447,77.0781,900.0
2019-10-22 12:35:00,92.13,92.14,92.11,92.12,600.0,77.0447,77.053,77.0279,77.0363,600.0
2019-10-22 12:40:00,92.16,92.17,92.12,92.16,1000.0,77.0697,77.0781,77.0363,77.0697,1000.0
2019-10-22 12:45:00,92.25,92.26,92.24,92.24,600.0,77.145,77.1534,77.1366,77.1366,600.0
2019-10-22 12:50:00,92.31,92.38,92.31,92.37,400.0,77.1952,77.2537,77.1952,77.2454,400.0
2019-10-22 12:55:00,92.41,92.41,92.37,92.37,300.0,77.2788,77.2788,77.2454,77.2454,300.0
2019-10-22 13:00:00,92.43,92.48,92.42,92.42,400.0,77.2955,77.3373,77.2872,77.2872,400.0
2019-10-22 13:05:00,92.4,92.41,92.39,92.39,300.0,77.2704,77.2788,77.2621,77.2621,300.0
2019-10-22 13:10:00,92.39,92.39,92.39,92.39,0.0,77.2621,77.2621,77.2621,77.2621,0.0
2019-10-22 13:15:00,92.26,92.26,92.21,92.22,600.0,77.1534,77.1534,77.1116,77.1199,600.0
2019-10-22 13:20:00,92.28,92.28,92.25,92.26,300.0,77.1701,77.1701,77.145,77.1534,300.0
2019-10-22 13:25:00,92.29,92.29,92.28,92.28,300.0,77.1785,77.1785,77.1701,77.1701,300.0
2019-10-22 13:30:00,92.27,92.27,92.24,92.26,300.0,77.1617,77.1617,77.1366,77.1534,300.0
2019-10-22 13:35:00,92.22,92.31,92.22,92.31,400.0,77.1199,77.1952,77.1199,77.1952,400.0
2019-10-22 13:40:00,92.31,92.31,92.31,92.31,0.0,77.1952,77.1952,77.1952,77.1952,0.0
2019-10-22 13:45:00,92.3,92.3,92.28,92.28,200.0,77.1868,77.1868,77.1701,77.1701,200.0
2019-10-22 13:50:00,92.28,92.28,92.22,92.22,400.0,77.1701,77.1701,77.1199,77.1199,400.0
2019-10-22 13:55:00,92.23,92.23,92.2,92.2,400.0,77.1283,77.1283,77.1032,77.1032,400.0
2019-10-22 14:00:00,92.17,92.17,92.08,92.11,634.0,77.0781,77.0781,77.0028,77.0279,634.0
2019-10-22 14:05:00,92.12,92.14,92.12,92.14,200.0,77.0363,77.053,77.0363,77.053,200.0
2019-10-22 14:10:00,92.16,92.16,92.07,92.07,500.0,77.0697,77.0697,76.9945,76.9945,500.0
2019-10-22 14:15:00,92.05,92.05,91.94,91.94,500.0,76.9778,76.9778,76.8858,76.8858,500.0
2019-10-22 14:20:00,91.96,92.06,91.96,92.05,900.0,76.9025,76.9861,76.9025,76.9778,900.0
2019-10-22 14:25:00,92.05,92.05,91.99,92.04,770.0,76.9778,76.9778,76.9276,76.9694,770.0
2019-10-22 14:30:00,92.02,92.02,91.92,92.0,1000.0,76.9527,76.9527,76.869,76.9359,1000.0
2019-10-22 14:35:00,92.02,92.12,92.02,92.12,800.0,76.9527,77.0363,76.9527,77.0363,800.0
2019-10-22 14:40:00,92.06,92.08,92.02,92.06,800.0,76.9861,77.0028,76.9527,76.9861,800.0
2019-10-22 14:45:00,92.03,92.08,92.03,92.08,300.0,76.961,77.0028,76.961,77.0028,300.0
2019-10-22 14:50:00,92.12,92.19,92.11,92.19,900.0,77.0363,77.0948,77.0279,77.0948,900.0
2019-10-22 14:55:00,92.22,92.22,92.13,92.13,1300.0,77.1199,77.1199,77.0447,77.0447,1300.0
2019-10-22 15:00:00,92.14,92.15,92.08,92.08,1200.0,77.053,77.0614,77.0028,77.0028,1200.0
2019-10-22 15:05:00,92.05,92.13,92.05,92.12,1400.0,76.9778,77.0447,76.9778,77.0363,1400.0
2019-10-22 15:10:00,92.14,92.14,92.07,92.07,506.0,77.053,77.053,76.9945,76.9945,506.0
2019-10-22 15:15:00,91.96,91.99,91.96,91.98,787.0,76.9025,76.9276,76.9025,76.9192,787.0
2019-10-22 15:20:00,91.97,92.03,91.97,91.99,1000.0,76.9109,76.961,76.9109,76.9276,1000.0
2019-10-22 15:25:00,91.99,92.04,91.94,92.04,1300.0,76.9276,76.9694,76.8858,76.9694,1300.0
2019-10-22 15:30:00,92.11,92.11,92.0,92.0,1400.0,77.0279,77.0279,76.9359,76.9359,1400.0
2019-10-22 15:35:00,91.99,91.99,91.85,91.85,1131.0,76.9276,76.9276,76.8105,76.8105,1131.0
2019-10-22 15:40:00,91.79,91.79,91.76,91.76,900.0,76.7603,76.7603,76.7352,76.7352,900.0
2019-10-22 15:45:00,91.76,91.9,91.74,91.9,2904.0,76.7352,76.8523,76.7185,76.8523,2904.0
2019-10-22 15:50:00,91.91,91.98,91.85,91.85,4288.0,76.8607,76.9192,76.8105,76.8105,4288.0
2019-10-22 15:55:00,91.85,92.02,91.85,91.94,7926.0,76.8105,76.9527,76.8105,76.8858,7926.0
2019-10-23 09:30:00,92.0,92.06,91.7,91.85,2045.0,76.9359,76.9861,76.6851,76.8105,2045.0
2019-10-23 09:35:00,91.68,91.79,91.56,91.7,2800.0,76.6683,76.7603,76.568,76.6851,2800.0
2019-10-23 09:40:00,91.67,91.98,91.67,91.88,2307.0,76.66,76.9192,76.66,76.8356,2307.0
2019-10-23 09:45:00,91.82,91.87,91.81,91.87,500.0,76.7854,76.8272,76.7771,76.8272,500.0
2019-10-23 09:50:00,91.87,92.21,91.87,92.05,1700.0,76.8272,77.1116,76.8272,76.9778,1700.0
2019-10-23 09:55:00,92.07,92.21,92.07,92.1,3000.0,76.9945,77.1116,76.9945,77.0196,3000.0
2019-10-23 10:00:00,92.18,92.33,92.15,92.17,2800.0,77.0865,77.2119,77.0614,77.0781,2800.0
2019-10-23 10:05:00,92.19,92.19,91.91,91.92,3500.0,77.0948,77.0948,76.8607,76.869,3500.0
2019-10-23 10:10:00,91.91,92.0,91.87,91.9,900.0,76.8607,76.9359,76.8272,76.8523,900.0
2019-10-23 10:15:00,91.86,91.86,91.77,91.77,300.0,76.8189,76.8189,76.7436,76.7436,300.0
2019-10-23 10:20:00,91.71,91.87,91.71,91.87,1400.0,76.6934,76.8272,76.6934,76.8272,1400.0
2019-10-23 10:25:00,91.86,91.87,91.79,91.79,2500.0,76.8189,76.8272,76.7603,76.7603,2500.0
2019-10-23 10:30:00,91.8,91.83,91.73,91.82,2740.0,76.7687,76.7938,76.7102,76.7854,2740.0
2019-10-23 10:35:00,91.81,91.81,91.68,91.7,1600.0,76.7771,76.7771,76.6683,76.6851,1600.0
2019-10-23 10:40:00,91.69,91.7,91.62,91.69,5313.0,76.6767,76.6851,76.6182,76.6767,5313.0
2019-10-23 10:45:00,91.71,91.72,91.6,91.61,1300.0,76.6934,76.7018,76.6014,76.6098,1300.0
2019-10-23 10:50:00,91.66,91.68,91.61,91.61,625.0,76.6516,76.6683,76.6098,76.6098,625.0
2019-10-23 10:55:00,91.65,91.65,91.47,91.47,600.0,76.6433,76.6433,76.4927,76.4927,600.0
2019-10-23 11:00:00,91.52,91.52,91.49,91.52,563.0,76.5345,76.5345,76.5094,76.5345,563.0
2019-10-23 11:05:00,91.63,91.66,91.57,91.66,900.0,76.6265,76.6516,76.5764,76.6516,900.0
2019-10-23 11:10:00,91.63,91.63,91.47,91.5,700.0,76.6265,76.6265,76.4927,76.5178,700.0
2019-10-23 11:15:00,91.49,91.5,91.45,91.46,500.0,76.5094,76.5178,76.476,76.4844,500.0
2019-10-23 11:20:00,91.38,91.43,91.32,91.43,1091.0,76.4175,76.4593,76.3673,76.4593,1091.0
2019-10-23 11:25:00,91.48,91.48,91.43,91.43,300.0,76.5011,76.5011,76.4593,76.4593,300.0
2019-10-23 11:30:00,91.41,91.41,91.37,91.37,571.0,76.4425,76.4425,76.4091,76.4091,571.0
2019-10-23 11:35:00,91.32,91.32,91.22,91.28,3401.0,76.3673,76.3673,76.2837,76.3338,3401.0
2019-10-23 11:40:00,91.27,91.27,91.2,91.25,1600.0,76.3255,76.3255,76.2669,76.3087,1600.0
2019-10-23 11:45:00,91.27,91.32,91.27,91.27,1500.0,76.3255,76.3673,76.3255,76.3255,1500.0
2019-10-23 11:50:00,91.27,91.31,91.26,91.28,1000.0,76.3255,76.3589,76.3171,76.3338,1000.0
2019-10-23 11:55:00,91.3,91.34,91.28,91.32,2200.0,76.3506,76.384,76.3338,76.3673,2200.0
2019-10-23 12:00:00,91.29,91.34,91.28,91.28,900.0,76.3422,76.384,76.3338,76.3338,900.0
2019-10-23 12:05:00,91.26,91.26,91.26,91.26,200.0,76.3171,76.3171,76.3171,76.3171,200.0
2019-10-23 12:10:00,91.27,91.32,91.27,91.32,700.0,76.3255,76.3673,76.3255,76.3673,700.0
2019-10-23 12:15:00,91.33,91.42,91.33,91.39,800.0,76.3756,76.4509,76.3756,76.4258,800.0
2019-10-23 12:20:00,91.38,91.4,91.32,91.32,500.0,76.4175,76.4342,76.3673,76.3673,500.0
2019-10-23 12:25:00,91.19,91.19,91.16,91.17,600.0,76.2586,76.2586,76.2335,76.2418,600.0
2019-10-23 12:30:00,91.16,91.16,91.08,91.08,500.0,76.2335,76.2335,76.1666,76.1666,500.0
2019-10-23 12:35:00,91.11,91.12,90.96,90.96,2386.0,76.1917,76.2,76.0662,76.0662,2386.0
2019-10-23 12:40:00,90.94,90.95,90.93,90.95,933.0,76.0495,76.0579,76.0411,76.0579,933.0
2019-10-23 12:45:00,90.98,90.98,90.85,90.86,1500.0,76.083,76.083,75.9742,75.9826,1500.0
2019-10-23 12:50:00,90.84,90.84,90.81,90.81,811.0,75.9659,75.9659,75.9408,75.9408,811.0
2019-10-23 12:55:00,90.79,90.79,90.75,90.77,800.0,75.9241,75.9241,75.8906,75.9073,800.0
2019-10-23 13:00:00,90.76,90.88,90.76,90.83,1000.0,75.899,75.9993,75.899,75.9575,1000.0
2019-10-23 13:05:00,90.83,90.83,90.76,90.76,500.0,75.9575,75.9575,75.899,75.899,500.0
2019-10-23 13:10:00,90.68,90.71,90.68,90.71,600.0,75.8321,75.8572,75.8321,75.8572,600.0
2019-10-23 13:15:00,90.71,90.73,90.68,90.68,1589.0,75.8572,75.8739,75.8321,75.8321,1589.0
2019-10-23 13:20:00,90.65,90.65,90.58,90.61,932.0,75.807,75.807,75.7485,75.7735,932.0
2019-10-23 13:25:00,90.64,90.7,90.64,90.69,1100.0,75.7986,75.8488,75.7986,75.8404,1100.0
2019-10-23 13:30:00,90.72,90.72,90.69,90.72,2900.0,75.8655,75.8655,75.8404,75.8655,2900.0
2019-10-23 13:35:00,90.75,90.77,90.73,90.73,1100.0,75.8906,75.9073,75.8739,75.8739,1100.0
2019-10-23 13:40:00,90.74,90.74,90.72,90.72,700.0,75.8823,75.8823,75.8655,75.8655,700.0
2019-10-23 13:45:00,90.69,90.69,90.68,90.68,300.0,75.8404,75.8404,75.8321,75.8321,300.0
2019-10-23 13:50:00,90.76,90.78,90.75,90.75,1100.0,75.899,75.9157,75.8906,75.8906,1100.0
2019-10-23 13:55:00,90.73,90.73,90.71,90.71,500.0,75.8739,75.8739,75.8572,75.8572,500.0
2019-10-23 14:00:00,90.7,90.77,90.7,90.77,814.0,75.8488,75.9073,75.8488,75.9073,814.0
2019-10-23 14:05:00,90.82,90.84,90.77,90.77,1930.0,75.9492,75.9659,75.9073,75.9073,1930.0
2019-10-23 14:10:00,90.79,90.79,90.75,90.75,900.0,75.9241,75.9241,75.8906,75.8906,900.0
2019-10-23 14:15:00,90.75,90.77,90.75,90.77,1070.0,75.8906,75.9073,75.8906,75.9073,1070.0
2019-10-23 14:20:00,90.78,90.82,90.76,90.77,2181.0,75.9157,75.9492,75.899,75.9073,2181.0
2019-10-23 14:25:00,90.74,90.74,90.68,90.68,700.0,75.8823,75.8823,75.8321,75.8321,700.0
2019-10-23 14:30:00,90.67,90.71,90.67,90.7,600.0,75.8237,75.8572,75.8237,75.8488,600.0
2019-10-23 14:35:00,90.72,90.81,90.71,90.71,1800.0,75.8655,75.9408,75.8572,75.8572,1800.0
2019-10-23 14:40:00,90.68,90.69,90.65,90.66,900.0,75.8321,75.8404,75.807,75.8154,900.0
2019-10-23 14:45:00,90.7,90.74,90.69,90.69,1600.0,75.8488,75.8823,75.8404,75.8404,1600.0
2019-10-23 14:50:00,90.69,90.75,90.69,90.75,900.0,75.8404,75.8906,75.8404,75.8906,900.0
2019-10-23 14:55:00,90.73,90.75,90.7,90.74,5200.0,75.8739,75.8906,75.8488,75.8823,5200.0
2019-10-23 15:00:00,90.74,90.75,90.69,90.7,2650.0,75.8823,75.8906,75.8404,75.8488,2650.0
2019-10-23 15:05:00,90.78,90.79,90.75,90.78,6358.0,75.9157,75.9241,75.8906,75.9157,6358.0
2019-10-23 15:10:00,90.78,90.81,90.78,90.81,2200.0,75.9157,75.9408,75.9157,75.9408,2200.0
2019-10-23 15:15:00,90.81,90.81,90.78,90.78,5678.0,75.9408,75.9408,75.9157,75.9157,5678.0
2019-10-23 15:20:00,90.79,90.87,90.79,90.82,2000.0,75.9241,75.991,75.9241,75.9492,2000.0
2019-10-23 15:25:00,90.81,90.82,90.76,90.79,2220.0,75.9408,75.9492,75.899,75.9241,2220.0
2019-10-23 15:30:00,90.76,90.79,90.76,90.77,3005.0,75.899,75.9241,75.899,75.9073,3005.0
2019-10-23 15:35:00,90.78,90.95,90.78,90.95,4792.0,75.9157,76.0579,75.9157,76.0579,4792.0
2019-10-23 15:40:00,91.02,91.02,90.96,90.99,2539.0,76.1164,76.1164,76.0662,76.0913,2539.0
2019-10-23 15:45:00,90.99,91.02,90.96,90.96,4642.0,76.0913,76.1164,76.0662,76.0662,4642.0
2019-10-23 15:50:00,90.94,90.99,90.93,90.99,12569.0,76.0495,76.0913,76.0411,76.0913,12569.0
2019-10-23 15:55:00,90.98,91.09,90.98,91.05,14079.0,76.083,76.1749,76.083,76.1415,14079.0
2019-10-24 09:30:00,90.76,90.85,90.62,90.7,3813.0,75.899,75.9742,75.7819,75.8488,3813.0
2019-10-24 09:35:00,90.61,90.61,90.33,90.47,2988.0,75.7735,75.7735,75.5394,75.6565,2988.0
2019-10-24 09:40:00,90.5,90.5,90.3,90.3,600.0,75.6816,75.6816,75.5143,75.5143,600.0
2019-10-24 09:45:00,90.52,90.52,90.52,90.52,100.0,75.6983,75.6983,75.6983,75.6983,100.0
2019-10-24 09:50:00,90.6,90.75,90.6,90.75,600.0,75.7652,75.8906,75.7652,75.8906,600.0
2019-10-24 09:55:00,90.75,90.85,90.75,90.76,4600.0,75.8906,75.9742,75.8906,75.899,4600.0
2019-10-24 10:00:00,90.79,90.99,90.79,90.99,1026.0,75.9241,76.0913,75.9241,76.0913,1026.0
2019-10-24 10:05:00,90.93,90.95,90.83,90.85,4344.0,76.0411,76.0579,75.9575,75.9742,4344.0
2019-10-24 10:10:00,90.87,90.94,90.81,90.83,13694.0,75.991,76.0495,75.9408,75.9575,13694.0
2019-10-24 10:15:00,90.85,90.86,90.79,90.79,1900.0,75.9742,75.9826,75.9241,75.9241,1900.0
2019-10-24 10:20:00,90.79,90.9,90.77,90.9,1393.0,75.9241,76.0161,75.9073,76.0161,1393.0
2019-10-24 10:25:00,91.03,91.17,91.03,91.13,5800.0,76.1248,76.2418,76.1248,76.2084,5800.0
2019-10-24 10:30:00,91.05,91.07,90.88,90.9,5200.0,76.1415,76.1582,75.9993,76.0161,5200.0
2019-10-24 10:35:00,90.89,90.96,90.89,90.94,700.0,76.0077,76.0662,76.0077,76.0495,700.0
2019-10-24 10:40:00,90.97,90.98,90.93,90.96,700.0,76.0746,76.083,76.0411,76.0662,700.0
2019-10-24 10:45:00,91.0,91.06,91.0,91.06,500.0,76.0997,76.1499,76.0997,76.1499,500.0
2019-10-24 10:50:00,91.14,91.16,91.07,91.09,1100.0,76.2168,76.2335,76.1582,76.1749,1100.0
2019-10-24 10:55:00,91.15,91.15,91.11,91.11,500.0,76.2251,76.2251,76.1917,76.1917,500.0
2019-10-24 11:00:00,91.13,91.22,91.13,91.2,500.0,76.2084,76.2837,76.2084,76.2669,500.0
2019-10-24 11:05:00,91.2,91.22,91.1,91.1,1027.0,76.2669,76.2837,76.1833,76.1833,1027.0
2019-10-24 11:10:00,91.08,91.15,91.08,91.15,1060.0,76.1666,76.2251,76.1666,76.2251,1060.0
2019-10-24 11:15:00,91.11,91.11,91.06,91.06,301.0,76.1917,76.1917,76.1499,76.1499,301.0
2019-10-24 11:20:00,91.02,91.08,90.96,91.08,1400.0,76.1164,76.1666,76.0662,76.1666,1400.0
2019-10-24 11:25:00,91.09,91.09,91.05,91.05,200.0,76.1749,76.1749,76.1415,76.1415,200.0
2019-10-24 11:30:00,91.05,91.05,90.94,90.94,200.0,76.1415,76.1415,76.0495,76.0495,200.0
2019-10-24 11:35:00,90.95,90.95,90.92,90.94,900.0,76.0579,76.0579,76.0328,76.0495,900.0
2019-10-24 11:40:00,90.97,91.12,90.97,91.12,800.0,76.0746,76.2,76.0746,76.2,800.0
2019-10-24 11:45:00,91.12,91.12,91.07,91.07,417.0,76.2,76.2,76.1582,76.1582,417.0
2019-10-24 11:50:00,91.06,91.06,90.99,91.01,800.0,76.1499,76.1499,76.0913,76.108,800.0
2019-10-24 11:55:00,91.04,91.05,91.04,91.04,500.0,76.1331,76.1415,76.1331,76.1331,500.0
2019-10-24 12:00:00,91.06,91.08,91.05,91.05,1400.0,76.1499,76.1666,76.1415,76.1415,1400.0
2019-10-24 12:05:00,91.04,91.04,90.85,90.85,800.0,76.1331,76.1331,75.9742,75.9742,800.0
2019-10-24 12:10:00,90.81,90.82,90.81,90.82,400.0,75.9408,75.9492,75.9408,75.9492,400.0
2019-10-24 12:15:00,90.81,90.81,90.76,90.77,3400.0,75.9408,75.9408,75.899,75.9073,3400.0
2019-10-24 12:20:00,90.8,90.8,90.77,90.77,400.0,75.9324,75.9324,75.9073,75.9073,400.0
2019-10-24 12:25:00,90.78,90.84,90.78,90.84,700.0,75.9157,75.9659,75.9157,75.9659,700.0
2019-10-24 12:30:00,90.85,90.85,90.75,90.75,700.0,75.9742,75.9742,75.8906,75.8906,700.0
2019-10-24 12:35:00,90.75,90.77,90.73,90.77,400.0,75.8906,75.9073,75.8739,75.9073,400.0
2019-10-24 12:40:00,90.77,90.77,90.77,90.77,0.0,75.9073,75.9073,75.9073,75.9073,0.0
2019-10-24 12:45:00,90.76,90.89,90.76,90.88,1102.0,75.899,76.0077,75.899,75.9993,1102.0
2019-10-24 12:50:00,90.88,90.88,90.86,90.86,722.0,75.9993,75.9993,75.9826,75.9826,722.0
2019-10-24 12:55:00,90.87,90.9,90.84,90.9,600.0,75.991,76.0161,75.9659,76.0161,600.0
2019-10-24 13:00:00,90.94,90.98,90.94,90.98,300.0,76.0495,76.083,76.0495,76.083,300.0
2019-10-24 13:05:00,90.87,90.88,90.86,90.88,800.0,75.991,75.9993,75.9826,75.9993,800.0
2019-10-24 13:10:00,90.88,90.88,90.88,90.88,0.0,75.9993,75.9993,75.9993,75.9993,0.0
2019-10-24 13:15:00,90.93,90.95,90.93,90.95,200.0,76.0411,76.0579,76.0411,76.0579,200.0
2019-10-24 13:20:00,90.94,90.95,90.94,90.95,496.0,76.0495,76.0579,76.0495,76.0579,496.0
2019-10-24 13:25:00,90.92,90.92,90.88,90.89,1300.0,76.0328,76.0328,75.9993,76.0077,1300.0
2019-10-24 13:30:00,90.9,90.9,90.81,90.82,600.0,76.0161,76.0161,75.9408,75.9492,600.0
2019-10-24 13:35:00,90.83,90.85,90.83,90.85,400.0,75.9575,75.9742,75.9575,75.9742,400.0
2019-10-24 13:40:00,90.83,90.83,90.81,90.81,200.0,75.9575,75.9575,75.9408,75.9408,200.0
2019-10-24 13:45:00,90.75,90.75,90.72,90.72,200.0,75.8906,75.8906,75.8655,75.8655,200.0
2019-10-24 13:50:00,90.66,90.66,90.61,90.62,400.0,75.8154,75.8154,75.7735,75.7819,400.0
2019-10-24 13:55:00,90.62,90.62,90.58,90.58,600.0,75.7819,75.7819,75.7485,75.7485,600.0
2019-10-24 14:00:00,90.59,90.65,90.59,90.64,700.0,75.7568,75.807,75.7568,75.7986,700.0
2019-10-24 14:05:00,90.64,90.65,90.64,90.64,499.0,75.7986,75.807,75.7986,75.7986,499.0
2019-10-24 14:10:00,90.64,90.65,90.58,90.58,1000.0,75.7986,75.807,75.7485,75.7485,1000.0
2019-10-24 14:15:00,90.57,90.57,90.52,90.52,500.0,75.7401,75.7401,75.6983,75.6983,500.0
2019-10-24 14:20:00,90.51,90.63,90.51,90.63,800.0,75.6899,75.7903,75.6899,75.7903,800.0
2019-10-24 14:25:00,90.62,90.63,90.61,90.62,1503.0,75.7819,75.7903,75.7735,75.7819,1503.0
2019-10-24 14:30:00,90.59,90.67,90.59,90.65,1200.0,75.7568,75.8237,75.7568,75.807,1200.0
2019-10-24 14:35:00,90.64,90.69,90.64,90.69,600.0,75.7986,75.8404,75.7986,75.8404,600.0
2019-10-24 14:40:00,90.75,90.78,90.75,90.78,800.0,75.8906,75.9157,75.8906,75.9157,800.0
2019-10-24 14:45:00,90.85,90.86,90.82,90.82,695.0,75.9742,75.9826,75.9492,75.9492,695.0
2019-10-24 14:50:00,90.82,90.89,90.82,90.89,600.0,75.9492,76.0077,75.9492,76.0077,600.0
2019-10-24 14:55:00,90.9,90.96,90.9,90.96,1200.0,76.0161,76.0662,76.0161,76.0662,1200.0
2019-10-24 15:00:00,90.95,91.02,90.93,91.01,1200.0,76.0579,76.1164,76.0411,76.108,1200.0
2019-10-24 15:05:00,90.98,91.02,90.97,91.02,1005.0,76.083,76.1164,76.0746,76.1164,1005.0
2019-10-24 15:10:00,91.01,91.07,91.01,91.07,400.0,76.108,76.1582,76.108,76.1582,400.0
2019-10-24 15:15:00,91.04,91.06,91.02,91.06,944.0,76.1331,76.1499,76.1164,76.1499,944.0
2019-10-24 15:20:00,91.02,91.02,90.99,90.99,200.0,76.1164,76.1164,76.0913,76.0913,200.0
2019-10-24 15:25:00,90.99,91.03,90.97,91.03,800.0,76.0913,76.1248,76.0746,76.1248,800.0
2019-10-24 15:30:00,91.04,91.04,91.0,91.0,800.0,76.1331,76.1331,76.0997,76.0997,800.0
2019-10-24 15:35:00,90.98,90.98,90.95,90.96,700.0,76.083,76.083,76.0579,76.0662,700.0
2019-10-24 15:40:00,90.97,90.98,90.94,90.94,1201.0,76.0746,76.083,76.0495,76.0495,1201.0
2019-10-24 15:45:00,90.91,90.97,90.88,90.94,1300.0,76.0244,76.0746,75.9993,76.0495,1300.0
2019-10-24 15:50:00,90.94,90.97,90.92,90.93,1917.0,76.0495,76.0746,76.0328,76.0411,1917.0
2019-10-24 15:55:00,90.94,90.94,90.82,90.82,7301.0,76.0495,76.0495,75.9492,75.9492,7301.0
2019-10-25 09:30:00,90.17,90.17,88.81,89.12,2900.0,75.4056,75.4056,74.2683,74.5275,2900.0
2019-10-25 09:35:00,88.9,89.37,88.9,89.07,1500.0,74.3435,74.7366,74.3435,74.4857,1500.0
2019-10-25 09:40:00,88.88,88.88,88.27,88.27,1600.0,74.3268,74.3268,73.8167,73.8167,1600.0
2019-10-25 09:45:00,88.17,88.32,88.11,88.32,7148.0,73.7331,73.8585,73.6829,73.8585,7148.0
2019-10-25 09:50:00,88.12,88.18,87.69,88.13,2400.0,73.6913,73.7414,73.3317,73.6996,2400.0
2019-10-25 09:55:00,88.27,88.54,88.23,88.48,1300.0,73.8167,74.0425,73.7832,73.9923,1300.0
2019-10-25 10:00:00,88.48,88.51,88.13,88.13,1700.0,73.9923,74.0174,73.6996,73.6996,1700.0
2019-10-25 10:05:00,88.25,88.26,88.25,88.26,200.0,73.8,73.8083,73.8,73.8083,200.0
2019-10-25 10:10:00,88.45,88.65,88.45,88.65,700.0,73.9672,74.1345,73.9672,74.1345,700.0
2019-10-25 10:15:00,88.62,88.62,88.47,88.47,500.0,74.1094,74.1094,73.9839,73.9839,500.0
2019-10-25 10:20:00,88.49,88.64,88.49,88.52,900.0,74.0007,74.1261,74.0007,74.0258,900.0
2019-10-25 10:25:00,88.42,88.49,88.26,88.47,2346.0,73.9421,74.0007,73.8083,73.9839,2346.0
2019-10-25 10:30:00,88.45,88.7,88.43,88.66,3099.0,73.9672,74.1763,73.9505,74.1428,3099.0
2019-10-25 10:35:00,88.69,88.69,88.57,88.57,1156.0,74.1679,74.1679,74.0676,74.0676,1156.0
2019-10-25 10:40:00,88.49,88.78,88.49,88.59,2872.0,74.0007,74.2432,74.0007,74.0843,2872.0
2019-10-25 10:45:00,88.64,88.83,88.63,88.83,1400.0,74.1261,74.285,74.1177,74.285,1400.0
2019-10-25 10:50:00,88.83,88.83,88.74,88.8,600.0,74.285,74.285,74.2097,74.2599,600.0
2019-10-25 10:55:00,88.86,88.99,88.84,88.99,1000.0,74.3101,74.4188,74.2934,74.4188,1000.0
2019-10-25 11:00:00,88.95,88.95,88.83,88.85,900.0,74.3853,74.3853,74.285,74.3017,900.0
2019-10-25 11:05:00,88.88,88.89,88.83,88.88,800.0,74.3268,74.3352,74.285,74.3268,800.0
2019-10-25 11:10:00,88.91,89.09,88.91,89.09,700.0,74.3519,74.5024,74.3519,74.5024,700.0
2019-10-25 11:15:00,88.91,88.91,88.58,88.61,800.0,74.3519,74.3519,74.0759,74.101,800.0
2019-10-25 11:20:00,88.6,88.61,88.53,88.53,500.0,74.0927,74.101,74.0341,74.0341,500.0
2019-10-25 11:25:00,88.52,88.52,88.5,88.52,400.0,74.0258,74.0258,74.009,74.0258,400.0
2019-10-25 11:30:00,88.53,88.57,88.53,88.55,800.0,74.0341,74.0676,74.0341,74.0508,800.0
2019-10-25 11:35:00,88.5,88.5,88.21,88.21,1374.0,74.009,74.009,73.7665,73.7665,1374.0
2019-10-25 11:40:00,88.2,88.29,88.19,88.27,600.0,73.7582,73.8334,73.7498,73.8167,600.0
2019-10-25 11:45:00,88.26,88.32,88.22,88.22,700.0,73.8083,73.8585,73.7749,73.7749,700.0
2019-10-25 11:50:00,88.24,88.39,88.24,88.37,800.0,73.7916,73.917,73.7916,73.9003,800.0
2019-10-25 11:55:00,88.34,88.34,88.17,88.17,500.0,73.8752,73.8752,73.7331,73.7331,500.0
2019-10-25 12:00:00,88.18,88.18,88.02,88.12,1700.0,73.7414,73.7414,73.6076,73.6913,1700.0
2019-10-25 12:05:00,88.11,88.16,88.09,88.09,1499.0,73.6829,73.7247,73.6662,73.6662,1499.0
2019-10-25 12:10:00,88.17,88.53,88.17,88.49,1301.0,73.7331,74.0341,73.7331,74.0007,1301.0
2019-10-25 12:15:00,88.51,88.53,88.4,88.44,900.0,74.0174,74.0341,73.9254,73.9589,900.0
2019-10-25 12:20:00,88.45,88.47,88.44,88.47,612.0,73.9672,73.9839,73.9589,73.9839,612.0
2019-10-25 12:25:00,88.41,88.41,88.27,88.27,300.0,73.9338,73.9338,73.8167,73.8167,300.0
2019-10-25 12:30:00,88.29,88.31,88.29,88.31,300.0,73.8334,73.8501,73.8334,73.8501,300.0
2019-10-25 12:35:00,88.39,88.46,88.39,88.41,900.0,73.917,73.9756,73.917,73.9338,900.0
2019-10-25 12:40:00,88.26,88.28,88.26,88.28,400.0,73.8083,73.8251,73.8083,73.8251,400.0
2019-10-25 12:45:00,88.3,88.33,88.24,88.27,1169.0,73.8418,73.8669,73.7916,73.8167,1169.0
2019-10-25 12:50:00,88.3,88.33,88.3,88.3,600.0,73.8418,73.8669,73.8418,73.8418,600.0
2019-10-25 12:55:00,88.25,88.29,88.23,88.23,800.0,73.8,73.8334,73.7832,73.7832,800.0
2019-10-25 13:00:00,88.21,88.21,88.08,88.09,800.0,73.7665,73.7665,73.6578,73.6662,800.0
2019-10-25 13:05:00,88.1,88.18,88.09,88.09,2400.0,73.6745,73.7414,73.6662,73.6662,2400.0
2019-10-25 13:10:00,88.12,88.15,88.01,88.01,1105.0,73.6913,73.7163,73.5993,73.5993,1105.0
2019-10-25 13:15:00,88.02,88.03,88.01,88.02,1000.0,73.6076,73.616,73.5993,73.6076,1000.0
2019-10-25 13:20:00,87.94,87.98,87.93,87.98,400.0,73.5407,73.5742,73.5324,73.5742,400.0
2019-10-25 13:25:00,87.98,87.98,87.89,87.89,477.0,73.5742,73.5742,73.4989,73.4989,477.0
2019-10-25 13:30:00,87.91,87.95,87.86,87.86,600.0,73.5156,73.5491,73.4738,73.4738,600.0
2019-10-25 13:35:00,87.82,87.88,87.82,87.85,900.0,73.4404,73.4906,73.4404,73.4655,900.0
2019-10-25 13:40:00,87.77,87.95,87.77,87.92,900.0,73.3986,73.5491,73.3986,73.524,900.0
2019-10-25 13:45:00,87.92,87.95,87.92,87.94,700.0,73.524,73.5491,73.524,73.5407,700.0
2019-10-25 13:50:00,87.88,88.04,87.88,88.04,616.0,73.4906,73.6244,73.4906,73.6244,616.0
2019-10-25 13:55:00,88.06,88.06,88.02,88.02,900.0,73.6411,73.6411,73.6076,73.6076,900.0
2019-10-25 14:00:00,87.97,88.06,87.94,88.06,700.0,73.5658,73.6411,73.5407,73.6411,700.0
2019-10-25 14:05:00,88.1,88.13,87.97,87.97,1300.0,73.6745,73.6996,73.5658,73.5658,1300.0
2019-10-25 14:10:00,88.05,88.05,87.97,87.97,500.0,73.6327,73.6327,73.5658,73.5658,500.0
2019-10-25 14:15:00,88.01,88.01,87.91,87.91,1200.0,73.5993,73.5993,73.5156,73.5156,1200.0
2019-10-25 14:20:00,87.84,87.87,87.83,87.85,1760.0,73.4571,73.4822,73.4487,73.4655,1760.0
2019-10-25 14:25:00,87.8,88.0,87.8,87.99,600.0,73.4236,73.5909,73.4236,73.5825,600.0
2019-10-25 14:30:00,87.91,87.92,87.87,87.87,800.0,73.5156,73.524,73.4822,73.4822,800.0
2019-10-25 14:35:00,87.88,88.0,87.86,87.97,1235.0,73.4906,73.5909,73.4738,73.5658,1235.0
2019-10-25 14:40:00,87.96,88.04,87.94,88.04,600.0,73.5575,73.6244,73.5407,73.6244,600.0
2019-10-25 14:45:00,88.0,88.08,88.0,88.06,600.0,73.5909,73.6578,73.5909,73.6411,600.0
2019-10-25 14:50:00,88.05,88.07,88.03,88.05,900.0,73.6327,73.6494,73.616,73.6327,900.0
2019-10-25 14:55:00,88.07,88.18,88.07,88.13,1100.0,73.6494,73.7414,73.6494,73.6996,1100.0
2019-10-25 15:00:00,88.11,88.12,88.06,88.07,1600.0,73.6829,73.6913,73.6411,73.6494,1600.0
2019-10-25 15:05:00,88.11,88.13,88.06,88.1,1500.0,73.6829,73.6996,73.6411,73.6745,1500.0
2019-10-25 15:10:00,88.21,88.23,88.18,88.23,2400.0,73.7665,73.7832,73.7414,73.7832,2400.0
2019-10-25 15:15:00,88.23,88.23,88.16,88.16,1500.0,73.7832,73.7832,73.7247,73.7247,1500.0
2019-10-25 15:20:00,88.19,88.24,88.19,88.24,2400.0,73.7498,73.7916,73.7498,73.7916,2400.0
2019-10-25 15:25:00,88.24,88.24,88.14,88.14,1470.0,73.7916,73.7916,73.708,73.708,1470.0
2019-10-25 15:30:00,88.13,88.13,88.08,88.13,1900.0,73.6996,73.6996,73.6578,73.6996,1900.0
2019-10-25 15:35:00,88.11,88.16,88.09,88.09,1221.0,73.6829,73.7247,73.6662,73.6662,1221.0
2019-10-25 15:40:00,88.06,88.07,87.98,88.07,2200.0,73.6411,73.6494,73.5742,73.6494,2200.0
2019-10-25 15:45:00,88.01,88.04,87.98,88.02,3240.0,73.5993,73.6244,73.5742,73.6076,3240.0
2019-10-25 15:50:00,88.03,88.15,88.0,88.0,4299.0,73.616,73.7163,73.5909,73.5909,4299.0
2019-10-25 15:55:00,88.01,88.09,87.97,88.0,6420.0,73.5993,73.6662,73.5658,73.5909,6420.0
2019-10-28 09:30:00,87.79,87.87,87.2,87.35,3340.0,73.4153,73.4822,72.9219,73.0473,3340.0
2019-10-28 09:35:00,87.35,87.4,86.9,87.3,7127.0,73.0473,73.0891,72.671,73.0055,7127.0
2019-10-28 09:40:00,87.37,87.43,87.02,87.41,2993.0,73.0641,73.1142,72.7714,73.0975,2993.0
2019-10-28 09:45:00,87.35,87.35,86.95,87.0,1406.0,73.0473,73.0473,72.7128,72.7546,1406.0
2019-10-28 09:50:00,86.95,87.03,86.9,86.98,1510.0,72.7128,72.7797,72.671,72.7379,1510.0
2019-10-28 09:55:00,87.23,87.24,87.09,87.11,905.0,72.947,72.9553,72.8299,72.8466,905.0
2019-10-28 10:00:00,87.15,87.15,86.89,86.94,2800.0,72.8801,72.8801,72.6627,72.7045,2800.0
2019-10-28 10:05:00,87.02,87.02,86.87,86.87,1530.0,72.7714,72.7714,72.6459,72.6459,1530.0
2019-10-28 10:10:00,86.9,86.91,86.83,86.86,4034.0,72.671,72.6794,72.6125,72.6376,4034.0
2019-10-28 10:15:00,86.88,86.99,86.86,86.95,2156.0,72.6543,72.7463,72.6376,72.7128,2156.0
2019-10-28 10:20:00,86.87,86.89,86.86,86.89,500.0,72.6459,72.6627,72.6376,72.6627,500.0
2019-10-28 10:25:00,86.93,86.93,86.86,86.87,1306.0,72.6961,72.6961,72.6376,72.6459,1306.0
2019-10-28 10:30:00,86.85,87.03,86.82,87.03,2078.0,72.6292,72.7797,72.6041,72.7797,2078.0
2019-10-28 10:35:00,87.02,87.02,87.02,87.02,200.0,72.7714,72.7714,72.7714,72.7714,200.0
2019-10-28 10:40:00,87.12,87.14,87.03,87.04,1200.0,72.855,72.8717,72.7797,72.7881,1200.0
2019-10-28 10:45:00,87.03,87.1,87.01,87.01,1524.0,72.7797,72.8383,72.763,72.763,1524.0
2019-10-28 10:50:00,87.01,87.11,86.8,86.8,4037.0,72.763,72.8466,72.5874,72.5874,4037.0
2019-10-28 10:55:00,86.84,87.15,86.84,87.15,2900.0,72.6208,72.8801,72.6208,72.8801,2900.0
2019-10-28 11:00:00,87.19,87.19,87.13,87.17,400.0,72.9135,72.9135,72.8634,72.8968,400.0
2019-10-28 11:05:00,87.28,87.37,87.28,87.32,1122.0,72.9888,73.0641,72.9888,73.0222,1122.0
2019-10-28 11:10:00,87.25,87.4,87.25,87.4,800.0,72.9637,73.0891,72.9637,73.0891,800.0
2019-10-28 11:15:00,87.38,87.4,87.18,87.18,2000.0,73.0724,73.0891,72.9052,72.9052,2000.0
2019-10-28 11:20:00,87.14,87.23,87.09,87.22,734.0,72.8717,72.947,72.8299,72.9386,734.0
2019-10-28 11:25:00,87.22,87.29,87.2,87.2,2100.0,72.9386,72.9972,72.9219,72.9219,2100.0
2019-10-28 11:30:00,87.15,87.15,87.09,87.09,1240.0,72.8801,72.8801,72.8299,72.8299,1240.0
2019-10-28 11:35:00,87.09,87.12,87.09,87.1,800.0,72.8299,72.855,72.8299,72.8383,800.0
2019-10-28 11:40:00,87.13,87.2,87.13,87.16,500.0,72.8634,72.9219,72.8634,72.8884,500.0
2019-10-28 11:45:00,87.16,87.19,87.15,87.17,668.0,72.8884,72.9135,72.8801,72.8968,668.0
2019-10-28 11:50:00,87.07,87.14,86.94,86.94,2134.0,72.8132,72.8717,72.7045,72.7045,2134.0
2019-10-28 11:55:00,86.92,87.01,86.92,86.97,1200.0,72.6877,72.763,72.6877,72.7296,1200.0
2019-10-28 12:00:00,86.95,86.99,86.88,86.99,1995.0,72.7128,72.7463,72.6543,72.7463,1995.0
2019-10-28 12:05:00,86.99,86.99,86.97,86.98,300.0,72.7463,72.7463,72.7296,72.7379,300.0
2019-10-28 12:10:00,86.99,87.14,86.97,87.14,600.0,72.7463,72.8717,72.7296,72.8717,600.0
2019-10-28 12:15:00,87.18,87.18,87.12,87.14,900.0,72.9052,72.9052,72.855,72.8717,900.0
2019-10-28 12:20:00,87.09,87.1,87.09,87.1,300.0,72.8299,72.8383,72.8299,72.8383,300.0
2019-10-28 12:25:00,87.07,87.11,87.06,87.11,1347.0,72.8132,72.8466,72.8048,72.8466,1347.0
2019-10-28 12:30:00,87.09,87.15,87.09,87.09,700.0,72.8299,72.8801,72.8299,72.8299,700.0
2019-10-28 12:35:00,87.09,87.17,87.09,87.17,1007.0,72.8299,72.8968,72.8299,72.8968,1007.0
2019-10-28 12:40:00,87.2,87.23,87.2,87.23,500.0,72.9219,72.947,72.9219,72.947,500.0
2019-10-28 12:45:00,87.26,87.33,87.23,87.29,1400.0,72.9721,73.0306,72.947,72.9972,1400.0
2019-10-28 12:50:00,87.28,87.29,87.27,87.27,600.0,72.9888,72.9972,72.9804,72.9804,600.0
2019-10-28 12:55:00,87.22,87.29,87.2,87.29,904.0,72.9386,72.9972,72.9219,72.9972,904.0
2019-10-28 13:00:00,87.29,87.29,87.29,87.29,100.0,72.9972,72.9972,72.9972,72.9972,100.0
2019-10-28 13:05:00,87.31,87.31,87.31,87.31,100.0,73.0139,73.0139,73.0139,73.0139,100.0
2019-10-28 13:10:00,87.45,87.45,87.42,87.42,200.0,73.131,73.131,73.1059,73.1059,200.0
2019-10-28 13:15:00,87.41,87.41,87.32,87.32,401.0,73.0975,73.0975,73.0222,73.0222,401.0
2019-10-28 13:20:00,87.38,87.39,87.31,87.39,700.0,73.0724,73.0808,73.0139,73.0808,700.0
2019-10-28 13:25:00,87.52,87.52,87.47,87.47,400.0,73.1895,73.1895,73.1477,73.1477,400.0
2019-10-28 13:30:00,87.46,87.46,87.44,87.44,300.0,73.1393,73.1393,73.1226,73.1226,300.0
2019-10-28 13:35:00,87.49,87.55,87.49,87.55,300.0,73.1644,73.2146,73.1644,73.2146,300.0
2019-10-28 13:40:00,87.53,87.57,87.47,87.47,700.0,73.1979,73.2313,73.1477,73.1477,700.0
2019-10-28 13:45:00,87.42,87.42,87.42,87.42,200.0,73.1059,73.1059,73.1059,73.1059,200.0
2019-10-28 13:50:00,87.45,87.55,87.45,87.55,600.0,73.131,73.2146,73.131,73.2146,600.0
2019-10-28 13:55:00,87.53,87.55,87.5,87.51,4900.0,73.1979,73.2146,73.1728,73.1811,4900.0
2019-10-28 14:00:00,87.53,87.59,87.53,87.59,2015.0,73.1979,73.248,73.1979,73.248,2015.0
2019-10-28 14:05:00,87.44,87.44,87.43,87.43,500.0,73.1226,73.1226,73.1142,73.1142,500.0
2019-10-28 14:10:00,87.35,87.36,87.32,87.32,500.0,73.0473,73.0557,73.0222,73.0222,500.0
2019-10-28 14:15:00,87.29,87.29,87.26,87.27,400.0,72.9972,72.9972,72.9721,72.9804,400.0
2019-10-28 14:20:00,87.24,87.24,87.15,87.16,1209.0,72.9553,72.9553,72.8801,72.8884,1209.0
2019-10-28 14:25:00,87.16,87.19,87.08,87.08,800.0,72.8884,72.9135,72.8215,72.8215,800.0
2019-10-28 14:30:00,87.1,87.1,87.04,87.09,1300.0,72.8383,72.8383,72.7881,72.8299,1300.0
2019-10-28 14:35:00,87.12,87.19,87.12,87.14,600.0,72.855,72.9135,72.855,72.8717,600.0
2019-10-28 14:40:00,87.11,87.18,87.11,87.15,1355.0,72.8466,72.9052,72.8466,72.8801,1355.0
2019-10-28 14:45:00,87.14,87.14,87.1,87.1,2152.0,72.8717,72.8717,72.8383,72.8383,2152.0
2019-10-28 14:50:00,87.09,87.14,87.09,87.14,800.0,72.8299,72.8717,72.8299,72.8717,800.0
2019-10-28 14:55:00,87.12,87.19,87.11,87.17,1800.0,72.855,72.9135,72.8466,72.8968,1800.0
2019-10-28 15:00:00,87.21,87.21,87.2,87.21,1250.0,72.9303,72.9303,72.9219,72.9303,1250.0
2019-10-28 15:05:00,87.18,87.18,87.14,87.15,1414.0,72.9052,72.9052,72.8717,72.8801,1414.0
2019-10-28 15:10:00,87.16,87.22,87.16,87.2,2104.0,72.8884,72.9386,72.8884,72.9219,2104.0
2019-10-28 15:15:00,87.18,87.23,87.18,87.2,1800.0,72.9052,72.947,72.9052,72.9219,1800.0
2019-10-28 15:20:00,87.19,87.19,87.16,87.16,1372.0,72.9135,72.9135,72.8884,72.8884,1372.0
2019-10-28 15:25:00,87.15,87.21,87.15,87.21,1800.0,72.8801,72.9303,72.8801,72.9303,1800.0
2019-10-28 15:30:00,87.2,87.25,87.17,87.25,2443.0,72.9219,72.9637,72.8968,72.9637,2443.0
2019-10-28 15:35:00,87.26,87.26,87.19,87.24,2826.0,72.9721,72.9721,72.9135,72.9553,2826.0
2019-10-28 15:40:00,87.27,87.27,87.24,87.26,3780.0,72.9804,72.9804,72.9553,72.9721,3780.0
2019-10-28 15:45:00,87.25,87.34,87.25,87.3,4293.0,72.9637,73.039,72.9637,73.0055,4293.0
2019-10-28 15:50:00,87.32,87.34,87.2,87.2,4794.0,73.0222,73.039,72.9219,72.9219,4794.0
2019-10-28 15:55:00,87.2,87.29,87.14,87.22,7082.0,72.9219,72.9972,72.8717,72.9386,7082.0
2019-10-29 09:30:00,92.07,92.07,89.73,89.96,1548.0,76.9945,76.9945,75.0376,75.23,1548.0
2019-10-29 09:35:00,90.11,90.57,89.75,89.75,7416.0,75.3554,75.7401,75.0544,75.0544,7416.0
2019-10-29 09:40:00,89.61,90.07,89.6,89.98,5582.0,74.9373,75.322,74.9289,75.2467,5582.0
2019-10-29 09:45:00,89.91,89.93,89.66,89.67,2020.0,75.1882,75.2049,74.9791,74.9875,2020.0
2019-10-29 09:50:00,89.61,89.89,89.49,89.89,2730.0,74.9373,75.1714,74.8369,75.1714,2730.0
2019-10-29 09:55:00,89.88,90.47,89.87,90.47,6800.0,75.1631,75.6565,75.1547,75.6565,6800.0
2019-10-29 10:00:00,90.53,90.53,90.29,90.47,2620.0,75.7066,75.7066,75.5059,75.6565,2620.0
2019-10-29 10:05:00,90.5,90.64,90.41,90.55,2800.0,75.6816,75.7986,75.6063,75.7234,2800.0
2019-10-29 10:10:00,90.4,90.4,90.16,90.21,2800.0,75.5979,75.5979,75.3972,75.439,2800.0
2019-10-29 10:15:00,90.21,90.5,90.21,90.46,2000.0,75.439,75.6816,75.439,75.6481,2000.0
2019-10-29 10:20:00,90.49,90.72,90.44,90.72,2026.0,75.6732,75.8655,75.6314,75.8655,2026.0
2019-10-29 10:25:00,90.73,91.01,90.63,91.01,4588.0,75.8739,76.108,75.7903,76.108,4588.0
2019-10-29 10:30:00,91.08,91.11,90.64,90.64,6895.0,76.1666,76.1917,75.7986,75.7986,6895.0
2019-10-29 10:35:00,90.58,90.6,90.39,90.46,3344.0,75.7485,75.7652,75.5896,75.6481,3344.0
2019-10-29 10:40:00,90.48,90.81,90.48,90.81,1705.0,75.6648,75.9408,75.6648,75.9408,1705.0
2019-10-29 10:45:00,90.84,90.85,90.56,90.56,1500.0,75.9659,75.9742,75.7317,75.7317,1500.0
2019-10-29 10:50:00,90.51,90.56,90.46,90.51,1249.0,75.6899,75.7317,75.6481,75.6899,1249.0
2019-10-29 10:55:00,90.49,90.49,90.38,90.38,1380.0,75.6732,75.6732,75.5812,75.5812,1380.0
2019-10-29 11:00:00,90.42,90.43,90.24,90.24,2482.0,75.6147,75.623,75.4641,75.4641,2482.0
2019-10-29 11:05:00,90.27,90.27,90.17,90.22,1100.0,75.4892,75.4892,75.4056,75.4474,1100.0
2019-10-29 11:10:00,90.23,90.37,90.22,90.34,1491.0,75.4558,75.5728,75.4474,75.5478,1491.0
2019-10-29 11:15:00,90.45,90.45,90.16,90.19,1500.0,75.6397,75.6397,75.3972,75.4223,1500.0
2019-10-29 11:20:00,90.12,90.2,90.08,90.14,1655.0,75.3638,75.4307,75.3303,75.3805,1655.0
2019-10-29 11:25:00,90.1,90.1,89.94,89.97,800.0,75.347,75.347,75.2132,75.2383,800.0
2019-10-29 11:30:00,89.95,90.28,89.95,90.26,900.0,75.2216,75.4976,75.2216,75.4808,900.0
2019-10-29 11:35:00,90.23,90.23,90.23,90.23,200.0,75.4558,75.4558,75.4558,75.4558,200.0
2019-10-29 11:40:00,90.21,90.36,90.21,90.34,600.0,75.439,75.5645,75.439,75.5478,600.0
2019-10-29 11:45:00,90.34,90.34,90.34,90.34,0.0,75.5478,75.5478,75.5478,75.5478,0.0
2019-10-29 11:50:00,90.15,90.15,90.08,90.1,1223.0,75.3889,75.3889,75.3303,75.347,1223.0
2019-10-29 11:55:00,90.04,90.07,89.98,90.07,1100.0,75.2969,75.322,75.2467,75.322,1100.0
2019-10-29 12:00:00,90.09,90.15,89.97,89.97,500.0,75.3387,75.3889,75.2383,75.2383,500.0
2019-10-29 12:05:00,89.93,90.13,89.93,90.13,300.0,75.2049,75.3721,75.2049,75.3721,300.0
2019-10-29 12:10:00,90.15,90.15,90.05,90.05,500.0,75.3889,75.3889,75.3052,75.3052,500.0
2019-10-29 12:15:00,90.06,90.07,89.92,90.03,600.0,75.3136,75.322,75.1965,75.2885,600.0
2019-10-29 12:20:00,89.97,89.97,89.89,89.9,500.0,75.2383,75.2383,75.1714,75.1798,500.0
2019-10-29 12:25:00,89.83,89.96,89.82,89.96,400.0,75.1213,75.23,75.1129,75.23,400.0
2019-10-29 12:30:00,90.01,90.07,90.01,90.07,400.0,75.2718,75.322,75.2718,75.322,400.0
2019-10-29 12:35:00,90.02,90.02,89.98,89.98,300.0,75.2801,75.2801,75.2467,75.2467,300.0
2019-10-29 12:40:00,90.02,90.02,89.96,89.96,500.0,75.2801,75.2801,75.23,75.23,500.0
2019-10-29 12:45:00,89.98,90.0,89.91,89.91,1000.0,75.2467,75.2634,75.1882,75.1882,1000.0
2019-10-29 12:50:00,89.95,89.95,89.86,89.9,700.0,75.2216,75.2216,75.1463,75.1798,700.0
2019-10-29 12:55:00,89.93,89.98,89.93,89.96,1400.0,75.2049,75.2467,75.2049,75.23,1400.0
2019-10-29 13:00:00,89.98,89.99,89.92,89.98,700.0,75.2467,75.2551,75.1965,75.2467,700.0
2019-10-29 13:05:00,89.96,90.01,89.96,90.0,1122.0,75.23,75.2718,75.23,75.2634,1122.0
2019-10-29 13:10:00,90.02,90.12,90.02,90.09,400.0,75.2801,75.3638,75.2801,75.3387,400.0
2019-10-29 13:15:00,90.05,90.09,90.05,90.09,200.0,75.3052,75.3387,75.3052,75.3387,200.0
2019-10-29 13:20:00,90.0,90.0,90.0,90.0,300.0,75.2634,75.2634,75.2634,75.2634,300.0
2019-10-29 13:25:00,89.98,90.02,89.98,90.02,380.0,75.2467,75.2801,75.2467,75.2801,380.0
2019-10-29 13:30:00,89.98,89.98,89.92,89.92,600.0,75.2467,75.2467,75.1965,75.1965,600.0
2019-10-29 13:35:00,89.93,90.0,89.92,90.0,600.0,75.2049,75.2634,75.1965,75.2634,600.0
2019-10-29 13:40:00,89.94,89.94,89.94,89.94,100.0,75.2132,75.2132,75.2132,75.2132,100.0
2019-10-29 13:45:00,89.95,89.99,89.92,89.97,700.0,75.2216,75.2551,75.1965,75.2383,700.0
2019-10-29 13:50:00,89.98,90.0,89.98,90.0,300.0,75.2467,75.2634,75.2467,75.2634,300.0
2019-10-29 13:55:00,90.01,90.04,89.92,89.92,400.0,75.2718,75.2969,75.1965,75.1965,400.0
2019-10-29 14:00:00,89.97,89.97,89.89,89.92,722.0,75.2383,75.2383,75.1714,75.1965,722.0
2019-10-29 14:05:00,89.94,89.94,89.76,89.79,1000.0,75.2132,75.2132,75.0627,75.0878,1000.0
2019-10-29 14:10:00,89.81,89.81,89.7,89.7,900.0,75.1045,75.1045,75.0125,75.0125,900.0
2019-10-29 14:15:00,89.7,89.7,89.64,89.64,1036.0,75.0125,75.0125,74.9624,74.9624,1036.0
2019-10-29 14:20:00,89.58,89.6,89.51,89.51,700.0,74.9122,74.9289,74.8537,74.8537,700.0
2019-10-29 14:25:00,89.51,89.56,89.51,89.54,1736.0,74.8537,74.8955,74.8537,74.8787,1736.0
2019-10-29 14:30:00,89.55,89.57,89.48,89.55,6056.0,74.8871,74.9038,74.8286,74.8871,6056.0
2019-10-29 14:35:00,89.56,89.57,89.45,89.45,1173.0,74.8955,74.9038,74.8035,74.8035,1173.0
2019-10-29 14:40:00,89.44,89.44,89.39,89.41,2600.0,74.7951,74.7951,74.7533,74.77,2600.0
2019-10-29 14:45:00,89.42,89.45,89.42,89.45,1119.0,74.7784,74.8035,74.7784,74.8035,1119.0
2019-10-29 14:50:00,89.51,89.66,89.51,89.65,1600.0,74.8537,74.9791,74.8537,74.9707,1600.0
2019-10-29 14:55:00,89.64,89.74,89.64,89.72,800.0,74.9624,75.046,74.9624,75.0293,800.0
2019-10-29 15:00:00,89.71,89.78,89.69,89.69,900.0,75.0209,75.0794,75.0042,75.0042,900.0
2019-10-29 15:05:00,89.74,89.79,89.73,89.79,521.0,75.046,75.0878,75.0376,75.0878,521.0
2019-10-29 15:10:00,89.76,89.77,89.72,89.75,1300.0,75.0627,75.0711,75.0293,75.0544,1300.0
2019-10-29 15:15:00,89.67,89.74,89.67,89.74,700.0,74.9875,75.046,74.9875,75.046,700.0
2019-10-29 15:20:00,89.73,89.73,89.61,89.64,757.0,75.0376,75.0376,74.9373,74.9624,757.0
2019-10-29 15:25:00,89.68,89.68,89.64,89.64,1320.0,74.9958,74.9958,74.9624,74.9624,1320.0
2019-10-29 15:30:00,89.65,89.65,89.63,89.63,1100.0,74.9707,74.9707,74.954,74.954,1100.0
2019-10-29 15:35:00,89.66,89.66,89.51,89.53,1100.0,74.9791,74.9791,74.8537,74.8704,1100.0
2019-10-29 15:40:00,89.48,89.48,89.4,89.4,2000.0,74.8286,74.8286,74.7617,74.7617,2000.0
2019-10-29 15:45:00,89.44,89.44,89.32,89.43,4472.0,74.7951,74.7951,74.6948,74.7868,4472.0
2019-10-29 15:50:00,89.48,89.64,89.47,89.55,3893.0,74.8286,74.9624,74.8202,74.8871,3893.0
2019-10-29 15:55:00,89.55,89.89,89.47,89.47,9240.0,74.8871,75.1714,74.8202,74.8202,9240.0
2019-10-30 09:30:00,89.3,89.3,89.01,89.21,1694.0,74.678,74.678,74.4355,74.6028,1694.0
2019-10-30 09:35:00,89.26,89.26,89.16,89.23,700.0,74.6446,74.6446,74.561,74.6195,700.0
2019-10-30 09:40:00,89.24,89.24,89.03,89.05,1300.0,74.6279,74.6279,74.4522,74.469,1300.0
2019-10-30 09:45:00,89.0,89.35,89.0,89.35,500.0,74.4272,74.7199,74.4272,74.7199,500.0
2019-10-30 09:50:00,89.34,89.34,89.13,89.13,1000.0,74.7115,74.7115,74.5359,74.5359,1000.0
2019-10-30 09:55:00,89.16,89.27,89.16,89.25,600.0,74.561,74.653,74.561,74.6362,600.0
2019-10-30 10:00:00,89.24,89.87,89.24,89.87,1600.0,74.6279,75.1547,74.6279,75.1547,1600.0
2019-10-30 10:05:00,89.83,89.83,89.64,89.64,1100.0,75.1213,75.1213,74.9624,74.9624,1100.0
2019-10-30 10:10:00,89.63,89.63,89.52,89.52,1000.0,74.954,74.954,74.862,74.862,1000.0
2019-10-30 10:15:00,89.57,89.57,89.37,89.37,500.0,74.9038,74.9038,74.7366,74.7366,500.0
2019-10-30 10:20:00,89.35,89.37,89.31,89.34,1100.0,74.7199,74.7366,74.6864,74.7115,1100.0
2019-10-30 10:25:00,89.26,89.4,89.26,89.39,700.0,74.6446,74.7617,74.6446,74.7533,700.0
2019-10-30 10:30:00,89.43,89.45,89.39,89.4,400.0,74.7868,74.8035,74.7533,74.7617,400.0
2019-10-30 10:35:00,89.46,89.52,89.42,89.49,1200.0,74.8118,74.862,74.7784,74.8369,1200.0
2019-10-30 10:40:00,89.41,89.41,89.3,89.38,659.0,74.77,74.77,74.678,74.7449,659.0
2019-10-30 10:45:00,89.42,89.42,89.3,89.3,912.0,74.7784,74.7784,74.678,74.678,912.0
2019-10-30 10:50:00,89.25,89.27,89.22,89.27,1366.0,74.6362,74.653,74.6111,74.653,1366.0
2019-10-30 10:55:00,89.15,89.31,89.15,89.31,800.0,74.5526,74.6864,74.5526,74.6864,800.0
2019-10-30 11:00:00,89.45,89.45,89.41,89.43,1600.0,74.8035,74.8035,74.77,74.7868,1600.0
2019-10-30 11:05:00,89.38,89.43,89.38,89.43,400.0,74.7449,74.7868,74.7449,74.7868,400.0
2019-10-30 11:10:00,89.42,89.42,89.34,89.35,1369.0,74.7784,74.7784,74.7115,74.7199,1369.0
2019-10-30 11:15:00,89.38,89.38,89.29,89.31,1800.0,74.7449,74.7449,74.6697,74.6864,1800.0
2019-10-30 11:20:00,89.37,89.37,89.32,89.32,300.0,74.7366,74.7366,74.6948,74.6948,300.0
2019-10-30 11:25:00,89.39,89.54,89.31,89.54,700.0,74.7533,74.8787,74.6864,74.8787,700.0
2019-10-30 11:30:00,89.47,89.5,89.44,89.47,800.0,74.8202,74.8453,74.7951,74.8202,800.0
2019-10-30 11:35:00,89.34,89.35,89.34,89.35,200.0,74.7115,74.7199,74.7115,74.7199,200.0
2019-10-30 11:40:00,89.35,89.35,89.32,89.32,300.0,74.7199,74.7199,74.6948,74.6948,300.0
2019-10-30 11:45:00,89.35,89.49,89.35,89.49,600.0,74.7199,74.8369,74.7199,74.8369,600.0
2019-10-30 11:50:00,89.48,89.51,89.46,89.51,600.0,74.8286,74.8537,74.8118,74.8537,600.0
2019-10-30 11:55:00,89.55,89.58,89.54,89.58,700.0,74.8871,74.9122,74.8787,74.9122,700.0
2019-10-30 12:00:00,89.55,89.57,89.53,89.57,400.0,74.8871,74.9038,74.8704,74.9038,400.0
2019-10-30 12:05:00,89.58,89.58,89.54,89.56,1000.0,74.9122,74.9122,74.8787,74.8955,1000.0
2019-10-30 12:10:00,89.57,89.72,89.57,89.72,1000.0,74.9038,75.0293,74.9038,75.0293,1000.0
2019-10-30 12:15:00,89.77,89.87,89.74,89.87,1000.0,75.0711,75.1547,75.046,75.1547,1000.0
2019-10-30 12:20:00,89.9,89.94,89.9,89.93,1500.0,75.1798,75.2132,75.1798,75.2049,1500.0
2019-10-30 12:25:00,89.96,89.96,89.89,89.89,600.0,75.23,75.23,75.1714,75.1714,600.0
2019-10-30 12:30:00,89.85,89.95,89.85,89.95,900.0,75.138,75.2216,75.138,75.2216,900.0
2019-10-30 12:35:00,89.9,89.91,89.86,89.89,1300.0,75.1798,75.1882,75.1463,75.1714,1300.0
2019-10-30 12:40:00,89.92,89.97,89.92,89.97,1900.0,75.1965,75.2383,75.1965,75.2383,1900.0
2019-10-30 12:45:00,89.92,89.92,89.92,89.92,100.0,75.1965,75.1965,75.1965,75.1965,100.0
2019-10-30 12:50:00,89.98,90.06,89.98,90.04,600.0,75.2467,75.3136,75.2467,75.2969,600.0
2019-10-30 12:55:00,89.92,89.93,89.87,89.87,500.0,75.1965,75.2049,75.1547,75.1547,500.0
2019-10-30 13:00:00,89.7,89.7,89.62,89.62,200.0,75.0125,75.0125,74.9456,74.9456,200.0
2019-10-30 13:05:00,89.64,89.64,89.64,89.64,100.0,74.9624,74.9624,74.9624,74.9624,100.0
2019-10-30 13:10:00,89.59,89.59,89.53,89.57,300.0,74.9206,74.9206,74.8704,74.9038,300.0
2019-10-30 13:15:00,89.45,89.45,89.39,89.39,200.0,74.8035,74.8035,74.7533,74.7533,200.0
2019-10-30 13:20:00,89.42,89.42,89.39,89.39,200.0,74.7784,74.7784,74.7533,74.7533,200.0
2019-10-30 13:25:00,89.4,89.47,89.4,89.47,345.0,74.7617,74.8202,74.7617,74.8202,345.0
2019-10-30 13:30:00,89.47,89.47,89.47,89.47,0.0,74.8202,74.8202,74.8202,74.8202,0.0
2019-10-30 13:35:00,89.54,89.54,89.5,89.5,200.0,74.8787,74.8787,74.8453,74.8453,200.0
2019-10-30 13:40:00,89.54,89.57,89.54,89.54,300.0,74.8787,74.9038,74.8787,74.8787,300.0
2019-10-30 13:45:00,89.47,89.54,89.47,89.54,300.0,74.8202,74.8787,74.8202,74.8787,300.0
2019-10-30 13:50:00,89.69,89.69,89.68,89.68,200.0,75.0042,75.0042,74.9958,74.9958,200.0
2019-10-30 13:55:00,89.72,89.76,89.7,89.76,800.0,75.0293,75.0627,75.0125,75.0627,800.0
2019-10-30 14:00:00,89.6,89.61,89.56,89.61,400.0,74.9289,74.9373,74.8955,74.9373,400.0
2019-10-30 14:05:00,89.6,89.6,89.6,89.6,150.0,74.9289,74.9289,74.9289,74.9289,150.0
2019-10-30 14:10:00,89.76,89.81,89.76,89.79,875.0,75.0627,75.1045,75.0627,75.0878,875.0
2019-10-30 14:15:00,89.82,89.82,89.76,89.76,400.0,75.1129,75.1129,75.0627,75.0627,400.0
2019-10-30 14:20:00,89.75,89.75,89.75,89.75,100.0,75.0544,75.0544,75.0544,75.0544,100.0
2019-10-30 14:25:00,89.76,89.77,89.76,89.77,400.0,75.0627,75.0711,75.0627,75.0711,400.0
2019-10-30 14:30:00,89.77,89.77,89.69,89.69,500.0,75.0711,75.0711,75.0042,75.0042,500.0
2019-10-30 14:35:00,89.55,89.55,89.43,89.43,500.0,74.8871,74.8871,74.7868,74.7868,500.0
2019-10-30 14:40:00,89.5,89.65,89.5,89.65,600.0,74.8453,74.9707,74.8453,74.9707,600.0
2019-10-30 14:45:00,89.69,89.69,89.61,89.61,700.0,75.0042,75.0042,74.9373,74.9373,700.0
2019-10-30 14:50:00,89.77,89.77,89.66,89.75,500.0,75.0711,75.0711,74.9791,75.0544,500.0
2019-10-30 14:55:00,89.8,89.91,89.8,89.91,900.0,75.0962,75.1882,75.0962,75.1882,900.0
2019-10-30 15:00:00,89.95,89.95,89.92,89.92,200.0,75.2216,75.2216,75.1965,75.1965,200.0
2019-10-30 15:05:00,89.93,90.02,89.93,90.02,600.0,75.2049,75.2801,75.2049,75.2801,600.0
2019-10-30 15:10:00,90.03,90.05,90.0,90.0,1000.0,75.2885,75.3052,75.2634,75.2634,1000.0
2019-10-30 15:15:00,89.98,90.09,89.98,90.09,1000.0,75.2467,75.3387,75.2467,75.3387,1000.0
2019-10-30 15:20:00,90.12,90.22,90.11,90.2,844.0,75.3638,75.4474,75.3554,75.4307,844.0
2019-10-30 15:25:00,90.22,90.23,90.18,90.22,1989.0,75.4474,75.4558,75.4139,75.4474,1989.0
2019-10-30 15:30:00,90.25,90.25,90.16,90.16,827.0,75.4725,75.4725,75.3972,75.3972,827.0
2019-10-30 15:35:00,90.17,90.18,90.14,90.17,900.0,75.4056,75.4139,75.3805,75.4056,900.0
2019-10-30 15:40:00,90.18,90.18,90.13,90.18,900.0,75.4139,75.4139,75.3721,75.4139,900.0
2019-10-30 15:45:00,90.23,90.33,90.23,90.29,1600.0,75.4558,75.5394,75.4558,75.5059,1600.0
2019-10-30 15:50:00,90.3,90.44,90.29,90.44,2397.0,75.5143,75.6314,75.5059,75.6314,2397.0
2019-10-30 15:55:00,90.44,90.5,90.38,90.5,5605.0,75.6314,75.6816,75.5812,75.6816,5605.0
2019-10-31 09:30:00,90.41,90.54,90.06,90.11,2200.0,75.6063,75.715,75.3136,75.3554,2200.0
2019-10-31 09:35:00,90.13,90.48,89.95,90.48,450.0,75.3721,75.6648,75.2216,75.6648,450.0
2019-10-31 09:40:00,90.64,90.9,90.45,90.9,1799.0,75.7986,76.0161,75.6397,76.0161,1799.0
2019-10-31 09:45:00,90.95,91.27,90.95,91.24,4184.0,76.0579,76.3255,76.0579,76.3004,4184.0
2019-10-31 09:50:00,91.25,91.47,91.13,91.23,2230.0,76.3087,76.4927,76.2084,76.292,2230.0
2019-10-31 09:55:00,90.94,91.02,90.86,90.95,1600.0,76.0495,76.1164,75.9826,76.0579,1600.0
2019-10-31 10:00:00,90.89,91.07,90.77,91.07,1700.0,76.0077,76.1582,75.9073,76.1582,1700.0
2019-10-31 10:05:00,91.02,91.03,90.87,90.87,1500.0,76.1164,76.1248,75.991,75.991,1500.0
2019-10-31 10:10:00,90.9,91.02,90.82,90.82,1100.0,76.0161,76.1164,75.9492,75.9492,1100.0
2019-10-31 10:15:00,90.89,91.08,90.89,91.05,900.0,76.0077,76.1666,76.0077,76.1415,900.0
2019-10-31 10:20:00,91.14,91.36,91.14,91.33,800.0,76.2168,76.4007,76.2168,76.3756,800.0
2019-10-31 10:25:00,91.11,91.11,91.11,91.11,100.0,76.1917,76.1917,76.1917,76.1917,100.0
2019-10-31 10:30:00,91.04,91.08,90.95,90.95,400.0,76.1331,76.1666,76.0579,76.0579,400.0
2019-10-31 10:35:00,90.94,91.21,90.94,91.19,500.0,76.0495,76.2753,76.0495,76.2586,500.0
2019-10-31 10:40:00,91.13,91.13,90.96,91.02,400.0,76.2084,76.2084,76.0662,76.1164,400.0
2019-10-31 10:45:00,90.96,90.96,90.85,90.9,1100.0,76.0662,76.0662,75.9742,76.0161,1100.0
2019-10-31 10:50:00,90.81,90.87,90.8,90.87,300.0,75.9408,75.991,75.9324,75.991,300.0
2019-10-31 10:55:00,90.91,91.04,90.91,91.04,500.0,76.0244,76.1331,76.0244,76.1331,500.0
2019-10-31 11:00:00,91.09,91.09,91.03,91.03,600.0,76.1749,76.1749,76.1248,76.1248,600.0
2019-10-31 11:05:00,90.99,90.99,90.9,90.9,300.0,76.0913,76.0913,76.0161,76.0161,300.0
2019-10-31 11:10:00,90.87,91.0,90.87,91.0,627.0,75.991,76.0997,75.991,76.0997,627.0
2019-10-31 11:15:00,90.98,91.04,90.98,91.04,300.0,76.083,76.1331,76.083,76.1331,300.0
2019-10-31 11:20:00,91.14,91.17,91.14,91.17,200.0,76.2168,76.2418,76.2168,76.2418,200.0
2019-10-31 11:25:00,91.13,91.17,91.13,91.16,400.0,76.2084,76.2418,76.2084,76.2335,400.0
2019-10-31 11:30:00,91.14,91.14,91.05,91.05,400.0,76.2168,76.2168,76.1415,76.1415,400.0
2019-10-31 11:35:00,91.0,91.03,90.98,91.02,600.0,76.0997,76.1248,76.083,76.1164,600.0
2019-10-31 11:40:00,90.98,90.98,90.98,90.98,100.0,76.083,76.083,76.083,76.083,100.0
2019-10-31 11:45:00,90.98,90.98,90.98,90.98,0.0,76.083,76.083,76.083,76.083,0.0
2019-10-31 11:50:00,90.7,90.7,90.69,90.69,300.0,75.8488,75.8488,75.8404,75.8404,300.0
2019-10-31 11:55:00,90.68,90.81,90.68,90.81,200.0,75.8321,75.9408,75.8321,75.9408,200.0
2019-10-31 12:00:00,90.62,90.66,90.62,90.66,300.0,75.7819,75.8154,75.7819,75.8154,300.0
2019-10-31 12:05:00,90.53,90.56,90.53,90.56,200.0,75.7066,75.7317,75.7066,75.7317,200.0
2019-10-31 12:10:00,90.56,90.56,90.46,90.46,300.0,75.7317,75.7317,75.6481,75.6481,300.0
2019-10-31 12:15:00,90.5,90.68,90.5,90.68,500.0,75.6816,75.8321,75.6816,75.8321,500.0
2019-10-31 12:20:00,90.71,90.71,90.71,90.71,100.0,75.8572,75.8572,75.8572,75.8572,100.0
2019-10-31 12:25:00,90.62,90.62,90.56,90.58,1200.0,75.7819,75.7819,75.7317,75.7485,1200.0
2019-10-31 12:30:00,90.54,90.67,90.54,90.6,600.0,75.715,75.8237,75.715,75.7652,600.0
2019-10-31 12:35:00,90.61,90.68,90.61,90.66,600.0,75.7735,75.8321,75.7735,75.8154,600.0
2019-10-31 12:40:00,90.53,90.53,90.5,90.5,300.0,75.7066,75.7066,75.6816,75.6816,300.0
2019-10-31 12:45:00,90.57,90.57,90.47,90.49,400.0,75.7401,75.7401,75.6565,75.6732,400.0
2019-10-31 12:50:00,90.48,90.52,90.48,90.52,200.0,75.6648,75.6983,75.6648,75.6983,200.0
2019-10-31 12:55:00,90.55,90.73,90.55,90.73,300.0,75.7234,75.8739,75.7234,75.8739,300.0
2019-10-31 13:00:00,90.81,90.81,90.64,90.64,500.0,75.9408,75.9408,75.7986,75.7986,500.0
2019-10-31 13:05:00,90.64,90.74,90.64,90.74,480.0,75.7986,75.8823,75.7986,75.8823,480.0
2019-10-31 13:10:00,90.7,90.71,90.7,90.71,200.0,75.8488,75.8572,75.8488,75.8572,200.0
2019-10-31 13:15:00,90.58,90.58,90.58,90.58,100.0,75.7485,75.7485,75.7485,75.7485,100.0
2019-10-31 13:20:00,90.55,90.56,90.53,90.53,300.0,75.7234,75.7317,75.7066,75.7066,300.0
2019-10-31 13:25:00,90.6,90.6,90.6,90.6,100.0,75.7652,75.7652,75.7652,75.7652,100.0
2019-10-31 13:30:00,90.69,90.7,90.69,90.7,200.0,75.8404,75.8488,75.8404,75.8488,200.0
2019-10-31 13:35:00,90.73,90.73,90.72,90.73,300.0,75.8739,75.8739,75.8655,75.8739,300.0
2019-10-31 13:40:00,90.66,90.66,90.62,90.66,1100.0,75.8154,75.8154,75.7819,75.8154,1100.0
2019-10-31 13:45:00,90.62,90.71,90.62,90.67,900.0,75.7819,75.8572,75.7819,75.8237,900.0
2019-10-31 13:50:00,90.68,90.78,90.68,90.78,400.0,75.8321,75.9157,75.8321,75.9157,400.0
2019-10-31 13:55:00,90.74,90.75,90.73,90.75,500.0,75.8823,75.8906,75.8739,75.8906,500.0
2019-10-31 14:00:00,90.71,90.73,90.66,90.7,1000.0,75.8572,75.8739,75.8154,75.8488,1000.0
2019-10-31 14:05:00,90.63,90.63,90.53,90.58,400.0,75.7903,75.7903,75.7066,75.7485,400.0
2019-10-31 14:10:00,90.54,90.66,90.54,90.66,500.0,75.715,75.8154,75.715,75.8154,500.0
2019-10-31 14:15:00,90.64,90.68,90.62,90.62,400.0,75.7986,75.8321,75.7819,75.7819,400.0
2019-10-31 14:20:00,90.66,90.8,90.66,90.78,800.0,75.8154,75.9324,75.8154,75.9157,800.0
2019-10-31 14:25:00,90.79,90.81,90.79,90.81,200.0,75.9241,75.9408,75.9241,75.9408,200.0
2019-10-31 14:30:00,90.77,90.85,90.77,90.79,500.0,75.9073,75.9742,75.9073,75.9241,500.0
2019-10-31 14:35:00,90.87,90.87,90.84,90.84,300.0,75.991,75.991,75.9659,75.9659,300.0
2019-10-31 14:40:00,90.74,90.74,90.68,90.68,300.0,75.8823,75.8823,75.8321,75.8321,300.0
2019-10-31 14:45:00,90.75,90.75,90.66,90.68,600.0,75.8906,75.8906,75.8154,75.8321,600.0
2019-10-31 14:50:00,90.71,90.78,90.71,90.78,700.0,75.8572,75.9157,75.8572,75.9157,700.0
2019-10-31 14:55:00,90.75,90.86,90.75,90.86,500.0,75.8906,75.9826,75.8906,75.9826,500.0
2019-10-31 15:00:00,90.86,90.9,90.85,90.9,600.0,75.9826,76.0161,75.9742,76.0161,600.0
2019-10-31 15:05:00,90.91,90.93,90.91,90.93,300.0,76.0244,76.0411,76.0244,76.0411,300.0
2019-10-31 15:10:00,90.93,90.94,90.9,90.94,500.0,76.0411,76.0495,76.0161,76.0495,500.0
2019-10-31 15:15:00,90.92,90.95,90.91,90.94,600.0,76.0328,76.0579,76.0244,76.0495,600.0
2019-10-31 15:20:00,90.96,90.96,90.93,90.93,600.0,76.0662,76.0662,76.0411,76.0411,600.0
2019-10-31 15:25:00,90.98,91.01,90.95,90.95,600.0,76.083,76.108,76.0579,76.0579,600.0
2019-10-31 15:30:00,90.97,91.03,90.92,90.99,1052.0,76.0746,76.1248,76.0328,76.0913,1052.0
2019-10-31 15:35:00,91.0,91.0,90.72,90.72,1100.0,76.0997,76.0997,75.8655,75.8655,1100.0
2019-10-31 15:40:00,90.67,90.68,90.6,90.6,1300.0,75.8237,75.8321,75.7652,75.7652,1300.0
2019-10-31 15:45:00,90.59,90.59,90.5,90.5,1800.0,75.7568,75.7568,75.6816,75.6816,1800.0
2019-10-31 15:50:00,90.46,90.47,90.39,90.41,1900.0,75.6481,75.6565,75.5896,75.6063,1900.0
2019-10-31 15:55:00,90.43,90.73,90.43,90.7,5816.0,75.623,75.8739,75.623,75.8488,5816.0
2019-11-01 09:30:00,90.99,90.99,90.8,90.8,200.0,76.0913,76.0913,75.9324,75.9324,200.0
2019-11-01 09:35:00,90.68,90.72,90.64,90.72,1800.0,75.8321,75.8655,75.7986,75.8655,1800.0
2019-11-01 09:40:00,90.95,90.95,90.95,90.95,100.0,76.0579,76.0579,76.0579,76.0579,100.0
2019-11-01 09:45:00,91.08,91.08,90.87,90.87,600.0,76.1666,76.1666,75.991,75.991,600.0
2019-11-01 09:50:00,90.94,90.94,90.8,90.8,500.0,76.0495,76.0495,75.9324,75.9324,500.0
2019-11-01 09:55:00,90.73,90.73,90.66,90.66,900.0,75.8739,75.8739,75.8154,75.8154,900.0
2019-11-01 10:00:00,90.76,90.83,90.73,90.73,800.0,75.899,75.9575,75.8739,75.8739,800.0
2019-11-01 10:05:00,90.49,90.51,90.49,90.51,559.0,75.6732,75.6899,75.6732,75.6899,559.0
2019-11-01 10:10:00,90.62,90.63,90.59,90.59,400.0,75.7819,75.7903,75.7568,75.7568,400.0
2019-11-01 10:15:00,90.51,90.51,90.26,90.26,1387.0,75.6899,75.6899,75.4808,75.4808,1387.0
2019-11-01 10:20:00,90.21,90.21,90.2,90.2,400.0,75.439,75.439,75.4307,75.4307,400.0
2019-11-01 10:25:00,90.26,90.26,90.15,90.15,900.0,75.4808,75.4808,75.3889,75.3889,900.0
2019-11-01 10:30:00,90.09,90.09,89.94,89.94,949.0,75.3387,75.3387,75.2132,75.2132,949.0
2019-11-01 10:35:00,89.95,89.96,89.83,89.83,600.0,75.2216,75.23,75.1213,75.1213,600.0
2019-11-01 10:40:00,89.8,89.81,89.64,89.64,700.0,75.0962,75.1045,74.9624,74.9624,700.0
2019-11-01 10:45:00,89.66,89.66,89.57,89.57,600.0,74.9791,74.9791,74.9038,74.9038,600.0
2019-11-01 10:50:00,89.53,89.58,89.53,89.56,400.0,74.8704,74.9122,74.8704,74.8955,400.0
2019-11-01 10:55:00,89.57,89.7,89.54,89.64,800.0,74.9038,75.0125,74.8787,74.9624,800.0
2019-11-01 11:00:00,89.64,89.67,89.59,89.59,800.0,74.9624,74.9875,74.9206,74.9206,800.0
2019-11-01 11:05:00,89.62,89.64,89.56,89.57,700.0,74.9456,74.9624,74.8955,74.9038,700.0
2019-11-01 11:10:00,89.45,89.45,89.23,89.23,400.0,74.8035,74.8035,74.6195,74.6195,400.0
2019-11-01 11:15:00,89.16,89.16,89.09,89.09,200.0,74.561,74.561,74.5024,74.5024,200.0
2019-11-01 11:20:00,89.17,89.17,89.14,89.16,300.0,74.5693,74.5693,74.5442,74.561,300.0
2019-11-01 11:25:00,89.18,89.24,89.17,89.22,1130.0,74.5777,74.6279,74.5693,74.6111,1130.0
2019-11-01 11:30:00,89.21,89.35,89.21,89.32,2205.0,74.6028,74.7199,74.6028,74.6948,2205.0
2019-11-01 11:35:00,89.33,89.33,89.27,89.28,1702.0,74.7031,74.7031,74.653,74.6613,1702.0
2019-11-01 11:40:00,89.26,89.27,89.24,89.24,1030.0,74.6446,74.653,74.6279,74.6279,1030.0
2019-11-01 11:45:00,89.22,89.22,89.15,89.15,870.0,74.6111,74.6111,74.5526,74.5526,870.0
2019-11-01 11:50:00,89.16,89.16,89.1,89.12,1100.0,74.561,74.561,74.5108,74.5275,1100.0
2019-11-01 11:55:00,89.09,89.1,89.09,89.1,300.0,74.5024,74.5108,74.5024,74.5108,300.0
2019-11-01 12:00:00,89.15,89.15,89.1,89.1,400.0,74.5526,74.5526,74.5108,74.5108,400.0
2019-11-01 12:05:00,89.09,89.14,89.09,89.13,996.0,74.5024,74.5442,74.5024,74.5359,996.0
2019-11-01 12:10:00,89.12,89.19,89.08,89.19,500.0,74.5275,74.5861,74.4941,74.5861,500.0
2019-11-01 12:15:00,89.2,89.24,89.2,89.24,500.0,74.5944,74.6279,74.5944,74.6279,500.0
2019-11-01 12:20:00,89.24,89.24,89.24,89.24,0.0,74.6279,74.6279,74.6279,74.6279,0.0
2019-11-01 12:25:00,89.05,89.05,88.94,88.94,1130.0,74.469,74.469,74.377,74.377,1130.0
2019-11-01 12:30:00,88.91,88.91,88.88,88.88,800.0,74.3519,74.3519,74.3268,74.3268,800.0
2019-11-01 12:35:00,88.96,89.06,88.96,89.06,500.0,74.3937,74.4773,74.3937,74.4773,500.0
2019-11-01 12:40:00,89.11,89.15,89.11,89.15,300.0,74.5192,74.5526,74.5192,74.5526,300.0
2019-11-01 12:45:00,89.14,89.16,89.09,89.16,600.0,74.5442,74.561,74.5024,74.561,600.0
2019-11-01 12:50:00,89.18,89.18,89.13,89.13,400.0,74.5777,74.5777,74.5359,74.5359,400.0
2019-11-01 12:55:00,89.12,89.12,89.12,89.12,100.0,74.5275,74.5275,74.5275,74.5275,100.0
2019-11-01 13:00:00,89.29,89.3,89.28,89.3,300.0,74.6697,74.678,74.6613,74.678,300.0
2019-11-01 13:05:00,89.29,89.34,89.29,89.34,600.0,74.6697,74.7115,74.6697,74.7115,600.0
2019-11-01 13:10:00,89.32,89.34,89.29,89.3,600.0,74.6948,74.7115,74.6697,74.678,600.0
2019-11-01 13:15:00,89.21,89.23,89.21,89.22,300.0,74.6028,74.6195,74.6028,74.6111,300.0
2019-11-01 13:20:00,89.16,89.16,89.16,89.16,100.0,74.561,74.561,74.561,74.561,100.0
2019-11-01 13:25:00,89.18,89.23,89.18,89.23,500.0,74.5777,74.6195,74.5777,74.6195,500.0
2019-11-01 13:30:00,89.17,89.21,89.15,89.17,700.0,74.5693,74.6028,74.5526,74.5693,700.0
2019-11-01 13:35:00,89.19,89.2,89.17,89.17,611.0,74.5861,74.5944,74.5693,74.5693,611.0
2019-11-01 13:40:00,89.16,89.22,89.15,89.2,900.0,74.561,74.6111,74.5526,74.5944,900.0
2019-11-01 13:45:00,89.21,89.24,89.21,89.24,300.0,74.6028,74.6279,74.6028,74.6279,300.0
2019-11-01 13:50:00,89.22,89.35,89.22,89.35,500.0,74.6111,74.7199,74.6111,74.7199,500.0
2019-11-01 13:55:00,89.38,89.38,89.32,89.35,500.0,74.7449,74.7449,74.6948,74.7199,500.0
2019-11-01 14:00:00,89.38,89.46,89.38,89.45,1000.0,74.7449,74.8118,74.7449,74.8035,1000.0
2019-11-01 14:05:00,89.47,89.48,89.45,89.45,900.0,74.8202,74.8286,74.8035,74.8035,900.0
2019-11-01 14:10:00,89.45,89.5,89.45,89.5,300.0,74.8035,74.8453,74.8035,74.8453,300.0
2019-11-01 14:15:00,89.54,89.56,89.52,89.52,500.0,74.8787,74.8955,74.862,74.862,500.0
2019-11-01 14:20:00,89.5,89.5,89.43,89.43,588.0,74.8453,74.8453,74.7868,74.7868,588.0
2019-11-01 14:25:00,89.45,89.51,89.45,89.48,700.0,74.8035,74.8537,74.8035,74.8286,700.0
2019-11-01 14:30:00,89.49,89.55,89.49,89.54,1500.0,74.8369,74.8871,74.8369,74.8787,1500.0
2019-11-01 14:35:00,89.55,89.55,89.52,89.52,200.0,74.8871,74.8871,74.862,74.862,200.0
2019-11-01 14:40:00,89.54,89.66,89.54,89.61,500.0,74.8787,74.9791,74.8787,74.9373,500.0
2019-11-01 14:45:00,89.65,89.66,89.58,89.6,1200.0,74.9707,74.9791,74.9122,74.9289,1200.0
2019-11-01 14:50:00,89.63,89.64,89.6,89.6,600.0,74.954,74.9624,74.9289,74.9289,600.0
2019-11-01 14:55:00,89.62,89.64,89.62,89.64,500.0,74.9456,74.9624,74.9456,74.9624,500.0
2019-11-01 15:00:00,89.56,89.6,89.54,89.55,1100.0,74.8955,74.9289,74.8787,74.8871,1100.0
2019-11-01 15:05:00,89.56,89.61,89.56,89.57,900.0,74.8955,74.9373,74.8955,74.9038,900.0
2019-11-01 15:10:00,89.59,89.65,89.59,89.65,600.0,74.9206,74.9707,74.9206,74.9707,600.0
2019-11-01 15:15:00,89.64,89.66,89.6,89.6,800.0,74.9624,74.9791,74.9289,74.9289,800.0
2019-11-01 15:20:00,89.58,89.58,89.54,89.54,1290.0,74.9122,74.9122,74.8787,74.8787,1290.0
2019-11-01 15:25:00,89.53,89.64,89.53,89.62,800.0,74.8704,74.9624,74.8704,74.9456,800.0
2019-11-01 15:30:00,89.62,89.65,89.59,89.61,1000.0,74.9456,74.9707,74.9206,74.9373,1000.0
2019-11-01 15:35:00,89.64,89.68,89.63,89.65,1845.0,74.9624,74.9958,74.954,74.9707,1845.0
2019-11-01 15:40:00,89.66,89.74,89.66,89.74,1900.0,74.9791,75.046,74.9791,75.046,1900.0
2019-11-01 15:45:00,89.74,89.86,89.74,89.86,2900.0,75.046,75.1463,75.046,75.1463,2900.0
2019-11-01 15:50:00,89.86,89.88,89.84,89.86,1707.0,75.1463,75.1631,75.1296,75.1463,1707.0
2019-11-01 15:55:00,89.9,90.03,89.9,90.03,6386.0,75.1798,75.2885,75.1798,75.2885,6386.0
2019-11-04 09:30:00,89.14,89.14,88.48,88.52,1011.0,74.5442,74.5442,73.9923,74.0258,1011.0
2019-11-04 09:35:00,88.54,88.66,88.39,88.39,2746.0,74.0425,74.1428,73.917,73.917,2746.0
2019-11-04 09:40:00,88.25,88.34,88.23,88.25,800.0,73.8,73.8752,73.7832,73.8,800.0
2019-11-04 09:45:00,88.2,88.2,87.91,87.99,1218.0,73.7582,73.7582,73.5156,73.5825,1218.0
2019-11-04 09:50:00,88.02,88.25,88.02,88.23,900.0,73.6076,73.8,73.6076,73.7832,900.0
2019-11-04 09:55:00,88.35,88.38,88.27,88.35,700.0,73.8836,73.9087,73.8167,73.8836,700.0
2019-11-04 10:00:00,88.38,88.5,88.36,88.5,400.0,73.9087,74.009,73.892,74.009,400.0
2019-11-04 10:05:00,88.32,88.51,88.32,88.51,200.0,73.8585,74.0174,73.8585,74.0174,200.0
2019-11-04 10:10:00,88.51,88.51,88.39,88.45,800.0,74.0174,74.0174,73.917,73.9672,800.0
2019-11-04 10:15:00,88.42,88.43,88.42,88.43,200.0,73.9421,73.9505,73.9421,73.9505,200.0
2019-11-04 10:20:00,88.32,88.32,88.32,88.32,100.0,73.8585,73.8585,73.8585,73.8585,100.0
2019-11-04 10:25:00,88.3,88.31,88.24,88.31,400.0,73.8418,73.8501,73.7916,73.8501,400.0
2019-11-04 10:30:00,88.3,88.46,88.28,88.39,700.0,73.8418,73.9756,73.8251,73.917,700.0
2019-11-04 10:35:00,88.44,88.44,88.32,88.32,704.0,73.9589,73.9589,73.8585,73.8585,704.0
2019-11-04 10:40:00,88.23,88.23,88.0,88.0,700.0,73.7832,73.7832,73.5909,73.5909,700.0
2019-11-04 10:45:00,88.01,88.01,87.97,87.98,400.0,73.5993,73.5993,73.5658,73.5742,400.0
2019-11-04 10:50:00,87.96,88.02,87.96,88.02,500.0,73.5575,73.6076,73.5575,73.6076,500.0
2019-11-04 10:55:00,87.99,88.04,87.97,87.97,800.0,73.5825,73.6244,73.5658,73.5658,800.0
2019-11-04 11:00:00,87.92,87.95,87.85,87.85,601.0,73.524,73.5491,73.4655,73.4655,601.0
2019-11-04 11:05:00,87.88,87.96,87.88,87.9,1000.0,73.4906,73.5575,73.4906,73.5073,1000.0
2019-11-04 11:10:00,87.87,87.9,87.81,87.86,1424.0,73.4822,73.5073,73.432,73.4738,1424.0
2019-11-04 11:15:00,87.93,87.95,87.89,87.89,600.0,73.5324,73.5491,73.4989,73.4989,600.0
2019-11-04 11:20:00,87.89,87.98,87.89,87.97,500.0,73.4989,73.5742,73.4989,73.5658,500.0
2019-11-04 11:25:00,87.98,87.98,87.77,87.77,800.0,73.5742,73.5742,73.3986,73.3986,800.0
2019-11-04 11:30:00,87.67,87.67,87.63,87.63,500.0,73.3149,73.3149,73.2815,73.2815,500.0
2019-11-04 11:35:00,87.65,87.65,87.55,87.55,843.0,73.2982,73.2982,73.2146,73.2146,843.0
2019-11-04 11:40:00,87.53,87.59,87.53,87.54,1100.0,73.1979,73.248,73.1979,73.2062,1100.0
2019-11-04 11:45:00,87.58,87.59,87.56,87.57,700.0,73.2397,73.248,73.2229,73.2313,700.0
2019-11-04 11:50:00,87.58,87.58,87.43,87.43,500.0,73.2397,73.2397,73.1142,73.1142,500.0
2019-11-04 11:55:00,87.32,87.35,87.17,87.19,700.0,73.0222,73.0473,72.8968,72.9135,700.0
2019-11-04 12:00:00,87.16,87.26,87.13,87.26,1200.0,72.8884,72.9721,72.8634,72.9721,1200.0
2019-11-04 12:05:00,87.25,87.27,87.25,87.26,300.0,72.9637,72.9804,72.9637,72.9721,300.0
2019-11-04 12:10:00,87.25,87.27,87.23,87.27,400.0,72.9637,72.9804,72.947,72.9804,400.0
2019-11-04 12:15:00,87.35,87.35,87.34,87.34,400.0,73.0473,73.0473,73.039,73.039,400.0
2019-11-04 12:20:00,87.3,87.3,87.23,87.26,700.0,73.0055,73.0055,72.947,72.9721,700.0
2019-11-04 12:25:00,87.24,87.31,87.24,87.31,300.0,72.9553,73.0139,72.9553,73.0139,300.0
2019-11-04 12:30:00,87.28,87.33,87.27,87.33,641.0,72.9888,73.0306,72.9804,73.0306,641.0
2019-11-04 12:35:00,87.32,87.36,87.27,87.27,1417.0,73.0222,73.0557,72.9804,72.9804,1417.0
2019-11-04 12:40:00,87.31,87.31,87.31,87.31,100.0,73.0139,73.0139,73.0139,73.0139,100.0
2019-11-04 12:45:00,87.34,87.34,87.34,87.34,100.0,73.039,73.039,73.039,73.039,100.0
2019-11-04 12:50:00,87.24,87.31,87.24,87.3,1300.0,72.9553,73.0139,72.9553,73.0055,1300.0
2019-11-04 12:55:00,87.26,87.33,87.26,87.29,1713.0,72.9721,73.0306,72.9721,72.9972,1713.0
2019-11-04 13:00:00,87.29,87.29,87.23,87.25,500.0,72.9972,72.9972,72.947,72.9637,500.0
2019-11-04 13:05:00,87.21,87.26,87.21,87.26,400.0,72.9303,72.9721,72.9303,72.9721,400.0
2019-11-04 13:10:00,87.26,87.27,87.24,87.24,400.0,72.9721,72.9804,72.9553,72.9553,400.0
2019-11-04 13:15:00,87.27,87.28,87.27,87.28,200.0,72.9804,72.9888,72.9804,72.9888,200.0
2019-11-04 13:20:00,87.27,87.28,87.27,87.28,300.0,72.9804,72.9888,72.9804,72.9888,300.0
2019-11-04 13:25:00,87.28,87.34,87.28,87.34,1000.0,72.9888,73.039,72.9888,73.039,1000.0
2019-11-04 13:30:00,87.31,87.31,87.19,87.19,500.0,73.0139,73.0139,72.9135,72.9135,500.0
2019-11-04 13:35:00,87.14,87.14,87.04,87.04,1183.0,72.8717,72.8717,72.7881,72.7881,1183.0
2019-11-04 13:40:00,87.0,87.01,86.98,86.98,2671.0,72.7546,72.763,72.7379,72.7379,2671.0
2019-11-04 13:45:00,86.94,86.96,86.87,86.94,400.0,72.7045,72.7212,72.6459,72.7045,400.0
2019-11-04 13:50:00,86.81,86.81,86.8,86.8,300.0,72.5958,72.5958,72.5874,72.5874,300.0
2019-11-04 13:55:00,86.8,86.89,86.8,86.81,900.0,72.5874,72.6627,72.5874,72.5958,900.0
2019-11-04 14:00:00,86.77,86.77,86.66,86.66,700.0,72.5623,72.5623,72.4703,72.4703,700.0
2019-11-04 14:05:00,86.69,86.7,86.69,86.69,900.0,72.4954,72.5038,72.4954,72.4954,900.0
2019-11-04 14:10:00,86.69,86.77,86.69,86.73,800.0,72.4954,72.5623,72.4954,72.5289,800.0
2019-11-04 14:15:00,86.74,86.79,86.74,86.77,1192.0,72.5372,72.579,72.5372,72.5623,1192.0
2019-11-04 14:20:00,86.77,86.77,86.77,86.77,0.0,72.5623,72.5623,72.5623,72.5623,0.0
2019-11-04 14:25:00,86.79,86.81,86.77,86.77,900.0,72.579,72.5958,72.5623,72.5623,900.0
2019-11-04 14:30:00,86.78,86.85,86.78,86.84,800.0,72.5707,72.6292,72.5707,72.6208,800.0
2019-11-04 14:35:00,86.92,86.92,86.88,86.92,500.0,72.6877,72.6877,72.6543,72.6877,500.0
2019-11-04 14:40:00,86.94,86.98,86.94,86.95,600.0,72.7045,72.7379,72.7045,72.7128,600.0
2019-11-04 14:45:00,87.02,87.04,87.01,87.03,600.0,72.7714,72.7881,72.763,72.7797,600.0
2019-11-04 14:50:00,87.06,87.13,87.06,87.13,700.0,72.8048,72.8634,72.8048,72.8634,700.0
2019-11-04 14:55:00,87.11,87.18,87.1,87.1,500.0,72.8466,72.9052,72.8383,72.8383,500.0
2019-11-04 15:00:00,87.11,87.17,87.1,87.17,1200.0,72.8466,72.8968,72.8383,72.8968,1200.0
2019-11-04 15:05:00,87.18,87.19,87.15,87.19,1100.0,72.9052,72.9135,72.8801,72.9135,1100.0
2019-11-04 15:10:00,87.19,87.21,87.16,87.16,600.0,72.9135,72.9303,72.8884,72.8884,600.0
2019-11-04 15:15:00,87.17,87.18,87.09,87.11,800.0,72.8968,72.9052,72.8299,72.8466,800.0
2019-11-04 15:20:00,87.09,87.15,87.06,87.15,1200.0,72.8299,72.8801,72.8048,72.8801,1200.0
2019-11-04 15:25:00,87.14,87.16,87.12,87.12,1052.0,72.8717,72.8884,72.855,72.855,1052.0
2019-11-04 15:30:00,87.13,87.13,87.03,87.03,1000.0,72.8634,72.8634,72.7797,72.7797,1000.0
2019-11-04 15:35:00,86.97,87.0,86.97,86.99,1536.0,72.7296,72.7546,72.7296,72.7463,1536.0
2019-11-04 15:40:00,86.97,87.01,86.94,86.94,600.0,72.7296,72.763,72.7045,72.7045,600.0
2019-11-04 15:45:00,86.92,87.0,86.91,86.99,1996.0,72.6877,72.7546,72.6794,72.7463,1996.0
2019-11-04 15:50:00,87.01,87.01,86.97,86.97,2300.0,72.763,72.763,72.7296,72.7296,2300.0
2019-11-04 15:55:00,86.93,86.95,86.89,86.9,2841.0,72.6961,72.7128,72.6627,72.671,2841.0
2019-11-05 09:30:00,86.11,86.16,84.93,85.18,2108.0,72.0104,72.0522,71.0236,71.2326,2108.0
2019-11-05 09:35:00,84.85,84.85,84.21,84.21,1100.0,70.9567,70.9567,70.4215,70.4215,1100.0
2019-11-05 09:40:00,84.25,84.25,84.05,84.23,2800.0,70.4549,70.4549,70.2877,70.4382,2800.0
2019-11-05 09:45:00,84.63,85.18,84.63,85.18,5573.0,70.7727,71.2326,70.7727,71.2326,5573.0
2019-11-05 09:50:00,85.17,85.19,84.93,85.08,6871.0,71.2243,71.241,71.0236,71.149,6871.0
2019-11-05 09:55:00,85.16,85.28,85.11,85.12,1300.0,71.2159,71.3163,71.1741,71.1825,1300.0
2019-11-05 10:00:00,85.1,85.23,84.97,85.2,2139.0,71.1657,71.2745,71.057,71.2494,2139.0
2019-11-05 10:05:00,85.13,85.17,85.01,85.01,1200.0,71.1908,71.2243,71.0905,71.0905,1200.0
2019-11-05 10:10:00,84.98,85.02,84.96,85.02,300.0,71.0654,71.0988,71.0487,71.0988,300.0
2019-11-05 10:15:00,85.04,85.08,85.02,85.05,1212.0,71.1156,71.149,71.0988,71.1239,1212.0
2019-11-05 10:20:00,85.03,85.24,85.03,85.24,1800.0,71.1072,71.2828,71.1072,71.2828,1800.0
2019-11-05 10:25:00,85.25,85.31,85.23,85.29,1000.0,71.2912,71.3414,71.2745,71.3246,1000.0
2019-11-05 10:30:00,85.31,85.35,85.29,85.3,2053.0,71.3414,71.3748,71.3246,71.333,2053.0
2019-11-05 10:35:00,85.35,85.47,85.35,85.47,4200.0,71.3748,71.4752,71.3748,71.4752,4200.0
2019-11-05 10:40:00,85.41,85.42,85.38,85.4,4984.0,71.425,71.4333,71.3999,71.4166,4984.0
2019-11-05 10:45:00,85.4,85.4,85.18,85.32,2400.0,71.4166,71.4166,71.2326,71.3497,2400.0
2019-11-05 10:50:00,85.29,85.33,85.24,85.33,1498.0,71.3246,71.3581,71.2828,71.3581,1498.0
2019-11-05 10:55:00,85.3,85.3,85.24,85.24,600.0,71.333,71.333,71.2828,71.2828,600.0
2019-11-05 11:00:00,85.27,85.27,85.24,85.24,500.0,71.3079,71.3079,71.2828,71.2828,500.0
2019-11-05 11:05:00,85.23,85.26,85.2,85.21,1500.0,71.2745,71.2995,71.2494,71.2577,1500.0
2019-11-05 11:10:00,85.23,85.34,85.18,85.18,3133.0,71.2745,71.3664,71.2326,71.2326,3133.0
2019-11-05 11:15:00,84.97,85.2,84.97,85.2,200.0,71.057,71.2494,71.057,71.2494,200.0
2019-11-05 11:20:00,85.15,85.15,85.03,85.04,1000.0,71.2076,71.2076,71.1072,71.1156,1000.0
2019-11-05 11:25:00,84.97,85.07,84.95,85.07,700.0,71.057,71.1407,71.0403,71.1407,700.0
2019-11-05 11:30:00,85.08,85.17,84.98,85.14,1233.0,71.149,71.2243,71.0654,71.1992,1233.0
2019-11-05 11:35:00,85.1,85.35,85.1,85.35,400.0,71.1657,71.3748,71.1657,71.3748,400.0
2019-11-05 11:40:00,85.39,85.45,85.32,85.32,1292.0,71.4083,71.4584,71.3497,71.3497,1292.0
2019-11-05 11:45:00,85.26,85.26,85.18,85.18,400.0,71.2995,71.2995,71.2326,71.2326,400.0
2019-11-05 11:50:00,85.34,85.38,85.34,85.38,700.0,71.3664,71.3999,71.3664,71.3999,700.0
2019-11-05 11:55:00,85.43,85.43,85.42,85.42,200.0,71.4417,71.4417,71.4333,71.4333,200.0
2019-11-05 12:00:00,85.33,85.34,85.33,85.34,401.0,71.3581,71.3664,71.3581,71.3664,401.0
2019-11-05 12:05:00,85.29,85.35,85.26,85.35,500.0,71.3246,71.3748,71.2995,71.3748,500.0
2019-11-05 12:10:00,85.36,85.36,85.27,85.28,600.0,71.3832,71.3832,71.3079,71.3163,600.0
2019-11-05 12:15:00,85.28,85.28,85.28,85.28,100.0,71.3163,71.3163,71.3163,71.3163,100.0
2019-11-05 12:20:00,85.21,85.21,85.17,85.2,563.0,71.2577,71.2577,71.2243,71.2494,563.0
2019-11-05 12:25:00,85.2,85.28,85.2,85.28,500.0,71.2494,71.3163,71.2494,71.3163,500.0
2019-11-05 12:30:00,85.31,85.31,85.31,85.31,100.0,71.3414,71.3414,71.3414,71.3414,100.0
2019-11-05 12:35:00,85.29,85.29,85.29,85.29,300.0,71.3246,71.3246,71.3246,71.3246,300.0
2019-11-05 12:40:00,85.29,85.31,85.24,85.31,790.0,71.3246,71.3414,71.2828,71.3414,790.0
2019-11-05 12:45:00,85.32,85.32,85.32,85.32,100.0,71.3497,71.3497,71.3497,71.3497,100.0
2019-11-05 12:50:00,85.33,85.33,85.26,85.3,800.0,71.3581,71.3581,71.2995,71.333,800.0
2019-11-05 12:55:00,85.31,85.31,85.26,85.31,1000.0,71.3414,71.3414,71.2995,71.3414,1000.0
2019-11-05 13:00:00,85.31,85.33,85.31,85.33,400.0,71.3414,71.3581,71.3414,71.3581,400.0
2019-11-05 13:05:00,85.17,85.17,85.12,85.13,1000.0,71.2243,71.2243,71.1825,71.1908,1000.0
2019-11-05 13:10:00,85.14,85.14,85.1,85.1,600.0,71.1992,71.1992,71.1657,71.1657,600.0
2019-11-05 13:15:00,85.19,85.19,85.08,85.08,1300.0,71.241,71.241,71.149,71.149,1300.0
2019-11-05 13:20:00,85.03,85.03,85.03,85.03,300.0,71.1072,71.1072,71.1072,71.1072,300.0
2019-11-05 13:25:00,85.01,85.01,84.98,84.98,300.0,71.0905,71.0905,71.0654,71.0654,300.0
2019-11-05 13:30:00,85.09,85.09,84.96,84.96,600.0,71.1574,71.1574,71.0487,71.0487,600.0
2019-11-05 13:35:00,84.98,85.05,84.98,85.05,800.0,71.0654,71.1239,71.0654,71.1239,800.0
2019-11-05 13:40:00,85.06,85.14,85.06,85.14,400.0,71.1323,71.1992,71.1323,71.1992,400.0
2019-11-05 13:45:00,85.16,85.17,85.12,85.16,1998.0,71.2159,71.2243,71.1825,71.2159,1998.0
2019-11-05 13:50:00,85.15,85.26,85.15,85.26,400.0,71.2076,71.2995,71.2076,71.2995,400.0
2019-11-05 13:55:00,85.32,85.38,85.26,85.26,3611.0,71.3497,71.3999,71.2995,71.2995,3611.0
2019-11-05 14:00:00,85.25,85.27,85.24,85.27,1000.0,71.2912,71.3079,71.2828,71.3079,1000.0
2019-11-05 14:05:00,85.25,85.27,85.25,85.27,200.0,71.2912,71.3079,71.2912,71.3079,200.0
2019-11-05 14:10:00,85.32,85.32,85.25,85.29,500.0,71.3497,71.3497,71.2912,71.3246,500.0
2019-11-05 14:15:00,85.3,85.3,85.26,85.29,899.0,71.333,71.333,71.2995,71.3246,899.0
2019-11-05 14:20:00,85.29,85.29,85.29,85.29,0.0,71.3246,71.3246,71.3246,71.3246,0.0
2019-11-05 14:25:00,85.25,85.32,85.25,85.32,1500.0,71.2912,71.3497,71.2912,71.3497,1500.0
2019-11-05 14:30:00,85.31,85.31,85.24,85.26,1006.0,71.3414,71.3414,71.2828,71.2995,1006.0
2019-11-05 14:35:00,85.3,85.32,85.3,85.32,700.0,71.333,71.3497,71.333,71.3497,700.0
2019-11-05 14:40:00,85.33,85.44,85.33,85.42,1000.0,71.3581,71.4501,71.3581,71.4333,1000.0
2019-11-05 14:45:00,85.45,85.45,85.39,85.43,642.0,71.4584,71.4584,71.4083,71.4417,642.0
2019-11-05 14:50:00,85.48,85.53,85.47,85.51,700.0,71.4835,71.5253,71.4752,71.5086,700.0
2019-11-05 14:55:00,85.47,85.47,85.47,85.47,700.0,71.4752,71.4752,71.4752,71.4752,700.0
2019-11-05 15:00:00,85.43,85.45,85.43,85.44,1100.0,71.4417,71.4584,71.4417,71.4501,1100.0
2019-11-05 15:05:00,85.48,85.53,85.47,85.52,675.0,71.4835,71.5253,71.4752,71.517,675.0
2019-11-05 15:10:00,85.57,85.6,85.57,85.6,300.0,71.5588,71.5839,71.5588,71.5839,300.0
2019-11-05 15:15:00,85.64,85.69,85.64,85.66,800.0,71.6173,71.6591,71.6173,71.6341,800.0
2019-11-05 15:20:00,85.66,85.68,85.65,85.66,1362.0,71.6341,71.6508,71.6257,71.6341,1362.0
2019-11-05 15:25:00,85.64,85.64,85.45,85.45,1000.0,71.6173,71.6173,71.4584,71.4584,1000.0
2019-11-05 15:30:00,85.45,85.54,85.45,85.54,1800.0,71.4584,71.5337,71.4584,71.5337,1800.0
2019-11-05 15:35:00,85.53,85.53,85.49,85.53,1100.0,71.5253,71.5253,71.4919,71.5253,1100.0
2019-11-05 15:40:00,85.49,85.52,85.41,85.41,1300.0,71.4919,71.517,71.425,71.425,1300.0
2019-11-05 15:45:00,85.43,85.5,85.43,85.48,2890.0,71.4417,71.5003,71.4417,71.4835,2890.0
2019-11-05 15:50:00,85.57,85.61,85.53,85.6,4745.0,71.5588,71.5922,71.5253,71.5839,4745.0
2019-11-05 15:55:00,85.61,85.61,85.42,85.51,9714.0,71.5922,71.5922,71.4333,71.5086,9714.0
2019-11-06 09:30:00,86.0,86.02,85.83,85.98,600.0,71.9184,71.9351,71.7762,71.9017,600.0
2019-11-06 09:35:00,86.13,86.27,86.13,86.27,1300.0,72.0271,72.1442,72.0271,72.1442,1300.0
2019-11-06 09:40:00,86.18,86.18,85.78,85.78,800.0,72.0689,72.0689,71.7344,71.7344,800.0
2019-11-06 09:45:00,85.74,85.74,85.53,85.72,4500.0,71.701,71.701,71.5253,71.6842,4500.0
2019-11-06 09:50:00,85.68,85.68,85.55,85.64,700.0,71.6508,71.6508,71.5421,71.6173,700.0
2019-11-06 09:55:00,85.53,85.53,85.2,85.2,1000.0,71.5253,71.5253,71.2494,71.2494,1000.0
2019-11-06 10:00:00,85.23,85.36,85.13,85.26,1800.0,71.2745,71.3832,71.1908,71.2995,1800.0
2019-11-06 10:05:00,85.25,85.31,85.2,85.26,2200.0,71.2912,71.3414,71.2494,71.2995,2200.0
2019-11-06 10:10:00,85.24,85.28,85.01,85.03,1000.0,71.2828,71.3163,71.0905,71.1072,1000.0
2019-11-06 10:15:00,85.1,85.15,85.06,85.14,1505.0,71.1657,71.2076,71.1323,71.1992,1505.0
2019-11-06 10:20:00,85.22,85.22,85.04,85.04,800.0,71.2661,71.2661,71.1156,71.1156,800.0
2019-11-06 10:25:00,84.93,85.0,84.91,85.0,1300.0,71.0236,71.0821,71.0069,71.0821,1300.0
2019-11-06 10:30:00,84.98,85.1,84.98,85.05,1563.0,71.0654,71.1657,71.0654,71.1239,1563.0
2019-11-06 10:35:00,84.91,84.93,84.69,84.69,1000.0,71.0069,71.0236,70.8229,70.8229,1000.0
2019-11-06 10:40:00,84.7,84.73,84.61,84.72,800.0,70.8312,70.8563,70.756,70.848,800.0
2019-11-06 10:45:00,84.71,84.84,84.71,84.84,200.0,70.8396,70.9483,70.8396,70.9483,200.0
2019-11-06 10:50:00,84.91,84.96,84.91,84.96,1200.0,71.0069,71.0487,71.0069,71.0487,1200.0
2019-11-06 10:55:00,84.93,84.93,84.77,84.77,800.0,71.0236,71.0236,70.8898,70.8898,800.0
2019-11-06 11:00:00,84.71,84.74,84.67,84.67,1200.0,70.8396,70.8647,70.8062,70.8062,1200.0
2019-11-06 11:05:00,84.65,84.65,84.65,84.65,100.0,70.7894,70.7894,70.7894,70.7894,100.0
2019-11-06 11:10:00,84.67,84.69,84.67,84.69,300.0,70.8062,70.8229,70.8062,70.8229,300.0
2019-11-06 11:15:00,84.73,84.76,84.66,84.66,1000.0,70.8563,70.8814,70.7978,70.7978,1000.0
2019-11-06 11:20:00,84.62,84.64,84.49,84.51,1693.0,70.7643,70.7811,70.6556,70.6724,1693.0
2019-11-06 11:25:00,84.5,84.51,84.45,84.51,900.0,70.664,70.6724,70.6222,70.6724,900.0
2019-11-06 11:30:00,84.6,84.6,84.45,84.45,1300.0,70.7476,70.7476,70.6222,70.6222,1300.0
2019-11-06 11:35:00,84.49,84.64,84.49,84.62,700.0,70.6556,70.7811,70.6556,70.7643,700.0
2019-11-06 11:40:00,84.75,84.75,84.66,84.7,700.0,70.8731,70.8731,70.7978,70.8312,700.0
2019-11-06 11:45:00,84.62,84.71,84.62,84.7,400.0,70.7643,70.8396,70.7643,70.8312,400.0
2019-11-06 11:50:00,84.79,84.87,84.79,84.85,600.0,70.9065,70.9734,70.9065,70.9567,600.0
2019-11-06 11:55:00,84.86,84.86,84.77,84.77,600.0,70.965,70.965,70.8898,70.8898,600.0
2019-11-06 12:00:00,84.67,84.69,84.67,84.69,800.0,70.8062,70.8229,70.8062,70.8229,800.0
2019-11-06 12:05:00,84.68,84.74,84.68,84.72,1000.0,70.8145,70.8647,70.8145,70.848,1000.0
2019-11-06 12:10:00,84.71,84.73,84.7,84.7,600.0,70.8396,70.8563,70.8312,70.8312,600.0
2019-11-06 12:15:00,84.7,84.7,84.7,84.7,0.0,70.8312,70.8312,70.8312,70.8312,0.0
2019-11-06 12:20:00,84.75,84.75,84.71,84.71,290.0,70.8731,70.8731,70.8396,70.8396,290.0
2019-11-06 12:25:00,84.72,84.72,84.7,84.72,400.0,70.848,70.848,70.8312,70.848,400.0
2019-11-06 12:30:00,84.76,84.81,84.69,84.77,1246.0,70.8814,70.9232,70.8229,70.8898,1246.0
2019-11-06 12:35:00,84.8,84.8,84.8,84.8,100.0,70.9149,70.9149,70.9149,70.9149,100.0
2019-11-06 12:40:00,84.87,84.88,84.8,84.8,500.0,70.9734,70.9818,70.9149,70.9149,500.0
2019-11-06 12:45:00,84.82,84.82,84.68,84.71,619.0,70.9316,70.9316,70.8145,70.8396,619.0
2019-11-06 12:50:00,84.73,84.73,84.61,84.61,686.0,70.8563,70.8563,70.756,70.756,686.0
2019-11-06 12:55:00,84.6,84.63,84.6,84.6,1400.0,70.7476,70.7727,70.7476,70.7476,1400.0
2019-11-06 13:00:00,84.58,84.61,84.51,84.61,800.0,70.7309,70.756,70.6724,70.756,800.0
2019-11-06 13:05:00,84.7,84.7,84.7,84.7,200.0,70.8312,70.8312,70.8312,70.8312,200.0
2019-11-06 13:10:00,84.7,84.74,84.69,84.69,500.0,70.8312,70.8647,70.8229,70.8229,500.0
2019-11-06 13:15:00,84.65,84.65,84.62,84.63,500.0,70.7894,70.7894,70.7643,70.7727,500.0
2019-11-06 13:20:00,84.66,84.66,84.66,84.66,100.0,70.7978,70.7978,70.7978,70.7978,100.0
2019-11-06 13:25:00,84.69,84.75,84.69,84.75,400.0,70.8229,70.8731,70.8229,70.8731,400.0
2019-11-06 13:30:00,84.72,84.74,84.72,84.74,600.0,70.848,70.8647,70.848,70.8647,600.0
2019-11-06 13:35:00,84.81,84.87,84.8,84.87,400.0,70.9232,70.9734,70.9149,70.9734,400.0
2019-11-06 13:40:00,84.8,84.81,84.8,84.81,400.0,70.9149,70.9232,70.9149,70.9232,400.0
2019-11-06 13:45:00,84.78,84.78,84.76,84.77,300.0,70.8981,70.8981,70.8814,70.8898,300.0
2019-11-06 13:50:00,84.72,84.8,84.72,84.8,788.0,70.848,70.9149,70.848,70.9149,788.0
2019-11-06 13:55:00,84.81,84.88,84.81,84.88,907.0,70.9232,70.9818,70.9232,70.9818,907.0
2019-11-06 14:00:00,84.88,84.96,84.88,84.96,600.0,70.9818,71.0487,70.9818,71.0487,600.0
2019-11-06 14:05:00,84.98,84.98,84.87,84.95,1000.0,71.0654,71.0654,70.9734,71.0403,1000.0
2019-11-06 14:10:00,84.92,84.96,84.9,84.96,700.0,71.0152,71.0487,70.9985,71.0487,700.0
2019-11-06 14:15:00,84.94,84.95,84.91,84.93,400.0,71.0319,71.0403,71.0069,71.0236,400.0
2019-11-06 14:20:00,85.01,85.01,84.96,84.96,4319.0,71.0905,71.0905,71.0487,71.0487,4319.0
2019-11-06 14:25:00,84.86,84.86,84.78,84.78,700.0,70.965,70.965,70.8981,70.8981,700.0
2019-11-06 14:30:00,84.77,84.78,84.76,84.78,600.0,70.8898,70.8981,70.8814,70.8981,600.0
2019-11-06 14:35:00,84.77,84.77,84.73,84.73,600.0,70.8898,70.8898,70.8563,70.8563,600.0
2019-11-06 14:40:00,84.71,84.74,84.71,84.72,600.0,70.8396,70.8647,70.8396,70.848,600.0
2019-11-06 14:45:00,84.7,84.7,84.68,84.68,1100.0,70.8312,70.8312,70.8145,70.8145,1100.0
2019-11-06 14:50:00,84.69,84.69,84.64,84.64,300.0,70.8229,70.8229,70.7811,70.7811,300.0
2019-11-06 14:55:00,84.66,84.74,84.65,84.74,1000.0,70.7978,70.8647,70.7894,70.8647,1000.0
2019-11-06 15:00:00,84.72,84.72,84.68,84.68,1000.0,70.848,70.848,70.8145,70.8145,1000.0
2019-11-06 15:05:00,84.68,84.71,84.67,84.69,729.0,70.8145,70.8396,70.8062,70.8229,729.0
2019-11-06 15:10:00,84.68,84.76,84.68,84.76,400.0,70.8145,70.8814,70.8145,70.8814,400.0
2019-11-06 15:15:00,84.76,84.82,84.74,84.82,900.0,70.8814,70.9316,70.8647,70.9316,900.0
2019-11-06 15:20:00,84.85,84.94,84.85,84.93,600.0,70.9567,71.0319,70.9567,71.0236,600.0
2019-11-06 15:25:00,84.9,84.93,84.9,84.9,1200.0,70.9985,71.0236,70.9985,70.9985,1200.0
2019-11-06 15:30:00,84.9,84.92,84.89,84.92,5007.0,70.9985,71.0152,70.9901,71.0152,5007.0
2019-11-06 15:35:00,84.91,84.96,84.91,84.95,1096.0,71.0069,71.0487,71.0069,71.0403,1096.0
2019-11-06 15:40:00,84.92,84.95,84.92,84.95,1910.0,71.0152,71.0403,71.0152,71.0403,1910.0
2019-11-06 15:45:00,84.93,84.95,84.92,84.92,1438.0,71.0236,71.0403,71.0152,71.0152,1438.0
2019-11-06 15:50:00,84.92,84.92,84.82,84.82,21316.0,71.0152,71.0152,70.9316,70.9316,21316.0
2019-11-06 15:55:00,84.82,84.89,84.81,84.88,15096.0,70.9316,70.9901,70.9232,70.9818,15096.0
2019-11-07 09:30:00,83.51,83.51,83.14,83.49,900.0,69.8361,69.8361,69.5267,69.8194,900.0
2019-11-07 09:35:00,83.53,83.68,83.53,83.68,500.0,69.8528,69.9783,69.8528,69.9783,500.0
2019-11-07 09:40:00,83.53,83.67,83.45,83.66,1258.0,69.8528,69.9699,69.7859,69.9615,1258.0
2019-11-07 09:45:00,83.71,83.73,83.58,83.73,1000.0,70.0033,70.0201,69.8946,70.0201,1000.0
2019-11-07 09:50:00,83.75,83.75,83.61,83.61,700.0,70.0368,70.0368,69.9197,69.9197,700.0
2019-11-07 09:55:00,83.54,83.54,83.38,83.38,500.0,69.8612,69.8612,69.7274,69.7274,500.0
2019-11-07 10:00:00,83.48,83.64,83.46,83.54,1293.0,69.811,69.9448,69.7943,69.8612,1293.0
2019-11-07 10:05:00,83.54,83.54,83.54,83.54,0.0,69.8612,69.8612,69.8612,69.8612,0.0
2019-11-07 10:10:00,83.45,83.72,83.43,83.68,500.0,69.7859,70.0117,69.7692,69.9783,500.0
2019-11-07 10:15:00,83.77,83.97,83.77,83.97,326.0,70.0535,70.2208,70.0535,70.2208,326.0
2019-11-07 10:20:00,83.82,83.82,83.82,83.82,100.0,70.0953,70.0953,70.0953,70.0953,100.0
2019-11-07 10:25:00,83.85,83.85,83.78,83.78,3100.0,70.1204,70.1204,70.0619,70.0619,3100.0
2019-11-07 10:30:00,83.7,83.7,83.61,83.61,700.0,69.995,69.995,69.9197,69.9197,700.0
2019-11-07 10:35:00,83.61,83.61,83.61,83.61,0.0,69.9197,69.9197,69.9197,69.9197,0.0
2019-11-07 10:40:00,83.61,83.61,83.61,83.61,0.0,69.9197,69.9197,69.9197,69.9197,0.0
2019-11-07 10:45:00,83.37,83.37,83.35,83.35,400.0,69.719,69.719,69.7023,69.7023,400.0
2019-11-07 10:50:00,83.25,83.33,83.25,83.26,1463.0,69.6187,69.6856,69.6187,69.627,1463.0
2019-11-07 10:55:00,83.2,83.23,83.07,83.07,1200.0,69.5769,69.6019,69.4681,69.4681,1200.0
2019-11-07 11:00:00,83.05,83.08,82.99,83.0,700.0,69.4514,69.4765,69.4012,69.4096,700.0
2019-11-07 11:05:00,82.82,82.83,82.82,82.83,200.0,69.2591,69.2674,69.2591,69.2674,200.0
2019-11-07 11:10:00,82.65,82.65,82.56,82.65,675.0,69.1169,69.1169,69.0416,69.1169,675.0
2019-11-07 11:15:00,82.65,82.69,82.53,82.69,1758.0,69.1169,69.1504,69.0166,69.1504,1758.0
2019-11-07 11:20:00,82.77,82.96,82.77,82.93,1100.0,69.2173,69.3761,69.2173,69.3511,1100.0
2019-11-07 11:25:00,82.91,82.99,82.87,82.87,1900.0,69.3343,69.4012,69.3009,69.3009,1900.0
2019-11-07 11:30:00,82.84,82.86,82.74,82.75,2000.0,69.2758,69.2925,69.1922,69.2005,2000.0
2019-11-07 11:35:00,82.74,82.82,82.73,82.82,2200.0,69.1922,69.2591,69.1838,69.2591,2200.0
2019-11-07 11:40:00,82.83,82.91,82.8,82.9,1800.0,69.2674,69.3343,69.2423,69.326,1800.0
2019-11-07 11:45:00,82.94,83.14,82.94,83.08,1676.0,69.3594,69.5267,69.3594,69.4765,1676.0
2019-11-07 11:50:00,83.12,83.19,83.08,83.08,700.0,69.51,69.5685,69.4765,69.4765,700.0
2019-11-07 11:55:00,83.04,83.12,82.99,83.12,1000.0,69.4431,69.51,69.4012,69.51,1000.0
2019-11-07 12:00:00,83.14,83.14,83.07,83.07,1000.0,69.5267,69.5267,69.4681,69.4681,1000.0
2019-11-07 12:05:00,83.01,83.01,82.85,82.85,2400.0,69.418,69.418,69.2842,69.2842,2400.0
2019-11-07 12:10:00,82.82,82.82,82.74,82.74,900.0,69.2591,69.2591,69.1922,69.1922,900.0
2019-11-07 12:15:00,82.7,82.75,82.69,82.7,600.0,69.1587,69.2005,69.1504,69.1587,600.0
2019-11-07 12:20:00,82.69,82.8,82.69,82.8,600.0,69.1504,69.2423,69.1504,69.2423,600.0
2019-11-07 12:25:00,82.8,82.82,82.77,82.77,700.0,69.2423,69.2591,69.2173,69.2173,700.0
2019-11-07 12:30:00,82.76,82.8,82.76,82.77,1000.0,69.2089,69.2423,69.2089,69.2173,1000.0
2019-11-07 12:35:00,82.68,82.68,82.66,82.68,400.0,69.142,69.142,69.1253,69.142,400.0
2019-11-07 12:40:00,82.68,82.68,82.66,82.66,300.0,69.142,69.142,69.1253,69.1253,300.0
2019-11-07 12:45:00,82.65,82.68,82.63,82.68,600.0,69.1169,69.142,69.1002,69.142,600.0
2019-11-07 12:50:00,82.68,82.73,82.68,82.72,800.0,69.142,69.1838,69.142,69.1754,800.0
2019-11-07 12:55:00,82.71,82.78,82.71,82.77,800.0,69.1671,69.2256,69.1671,69.2173,800.0
2019-11-07 13:00:00,82.76,82.92,82.76,82.92,600.0,69.2089,69.3427,69.2089,69.3427,600.0
2019-11-07 13:05:00,82.87,82.9,82.84,82.86,900.0,69.3009,69.326,69.2758,69.2925,900.0
2019-11-07 13:10:00,82.87,82.87,82.79,82.79,400.0,69.3009,69.3009,69.234,69.234,400.0
2019-11-07 13:15:00,82.78,82.8,82.76,82.76,500.0,69.2256,69.2423,69.2089,69.2089,500.0
2019-11-07 13:20:00,82.78,82.79,82.78,82.79,300.0,69.2256,69.234,69.2256,69.234,300.0
2019-11-07 13:25:00,82.86,83.0,82.86,83.0,400.0,69.2925,69.4096,69.2925,69.4096,400.0
2019-11-07 13:30:00,82.96,83.04,82.95,83.04,300.0,69.3761,69.4431,69.3678,69.4431,300.0
2019-11-07 13:35:00,83.04,83.04,83.04,83.04,0.0,69.4431,69.4431,69.4431,69.4431,0.0
2019-11-07 13:40:00,82.98,83.0,82.98,83.0,700.0,69.3929,69.4096,69.3929,69.4096,700.0
2019-11-07 13:45:00,83.02,83.02,83.02,83.02,100.0,69.4263,69.4263,69.4263,69.4263,100.0
2019-11-07 13:50:00,83.08,83.1,83.08,83.1,200.0,69.4765,69.4932,69.4765,69.4932,200.0
2019-11-07 13:55:00,83.1,83.25,83.1,83.23,899.0,69.4932,69.6187,69.4932,69.6019,899.0
2019-11-07 14:00:00,83.24,83.25,83.22,83.22,1099.0,69.6103,69.6187,69.5936,69.5936,1099.0
2019-11-07 14:05:00,83.19,83.21,83.19,83.21,200.0,69.5685,69.5852,69.5685,69.5852,200.0
2019-11-07 14:10:00,83.22,83.22,83.17,83.2,500.0,69.5936,69.5936,69.5518,69.5769,500.0
2019-11-07 14:15:00,83.17,83.2,83.17,83.19,500.0,69.5518,69.5769,69.5518,69.5685,500.0
2019-11-07 14:20:00,83.18,83.18,83.15,83.15,300.0,69.5601,69.5601,69.535,69.535,300.0
2019-11-07 14:25:00,83.17,83.23,83.17,83.23,200.0,69.5518,69.6019,69.5518,69.6019,200.0
2019-11-07 14:30:00,83.24,83.24,83.17,83.17,400.0,69.6103,69.6103,69.5518,69.5518,400.0
2019-11-07 14:35:00,83.2,83.23,83.18,83.23,770.0,69.5769,69.6019,69.5601,69.6019,770.0
2019-11-07 14:40:00,83.26,83.28,83.21,83.26,1699.0,69.627,69.6438,69.5852,69.627,1699.0
2019-11-07 14:45:00,83.29,83.29,83.26,83.29,600.0,69.6521,69.6521,69.627,69.6521,600.0
2019-11-07 14:50:00,83.31,83.35,83.31,83.35,400.0,69.6688,69.7023,69.6688,69.7023,400.0
2019-11-07 14:55:00,83.35,83.35,83.34,83.34,500.0,69.7023,69.7023,69.6939,69.6939,500.0
2019-11-07 15:00:00,83.33,83.38,83.31,83.36,1300.0,69.6856,69.7274,69.6688,69.7107,1300.0
2019-11-07 15:05:00,83.32,83.33,83.31,83.33,800.0,69.6772,69.6856,69.6688,69.6856,800.0
2019-11-07 15:10:00,83.33,83.36,83.31,83.31,700.0,69.6856,69.7107,69.6688,69.6688,700.0
2019-11-07 15:15:00,83.3,83.3,83.22,83.22,1388.0,69.6605,69.6605,69.5936,69.5936,1388.0
2019-11-07 15:20:00,83.23,83.29,83.23,83.29,1300.0,69.6019,69.6521,69.6019,69.6521,1300.0
2019-11-07 15:25:00,83.27,83.33,83.26,83.31,1408.0,69.6354,69.6856,69.627,69.6688,1408.0
2019-11-07 15:30:00,83.3,83.3,83.2,83.2,1100.0,69.6605,69.6605,69.5769,69.5769,1100.0
2019-11-07 15:35:00,83.16,83.16,83.11,83.12,1193.0,69.5434,69.5434,69.5016,69.51,1193.0
2019-11-07 15:40:00,83.11,83.11,83.07,83.07,1575.0,69.5016,69.5016,69.4681,69.4681,1575.0
2019-11-07 15:45:00,83.07,83.23,83.07,83.23,3785.0,69.4681,69.6019,69.4681,69.6019,3785.0
2019-11-07 15:50:00,83.25,83.26,83.24,83.26,8329.0,69.6187,69.627,69.6103,69.627,8329.0
2019-11-07 15:55:00,83.26,83.27,83.23,83.25,21049.0,69.627,69.6354,69.6019,69.6187,21049.0
2019-11-08 09:30:00,83.03,83.06,82.93,82.93,500.0,69.4347,69.4598,69.3511,69.3511,500.0
2019-11-08 09:35:00,83.17,83.55,83.13,83.49,900.0,69.5518,69.8695,69.5183,69.8194,900.0
2019-11-08 09:40:00,83.5,83.58,83.45,83.54,1247.0,69.8277,69.8946,69.7859,69.8612,1247.0
2019-11-08 09:45:00,83.54,83.58,83.39,83.39,1700.0,69.8612,69.8946,69.7357,69.7357,1700.0
2019-11-08 09:50:00,83.39,83.54,83.38,83.5,800.0,69.7357,69.8612,69.7274,69.8277,800.0
2019-11-08 09:55:00,83.61,83.61,83.51,83.58,1300.0,69.9197,69.9197,69.8361,69.8946,1300.0
2019-11-08 10:00:00,83.54,83.76,83.54,83.58,2600.0,69.8612,70.0452,69.8612,69.8946,2600.0
2019-11-08 10:05:00,83.58,83.66,83.5,83.6,1170.0,69.8946,69.9615,69.8277,69.9114,1170.0
2019-11-08 10:10:00,83.61,83.72,83.61,83.64,1700.0,69.9197,70.0117,69.9197,69.9448,1700.0
2019-11-08 10:15:00,83.62,83.75,83.62,83.75,500.0,69.9281,70.0368,69.9281,70.0368,500.0
2019-11-08 10:20:00,83.41,83.45,83.18,83.18,3253.0,69.7525,69.7859,69.5601,69.5601,3253.0
2019-11-08 10:25:00,83.09,83.09,83.08,83.08,200.0,69.4849,69.4849,69.4765,69.4765,200.0
2019-11-08 10:30:00,83.25,83.26,83.15,83.25,700.0,69.6187,69.627,69.535,69.6187,700.0
2019-11-08 10:35:00,83.27,83.28,83.22,83.22,700.0,69.6354,69.6438,69.5936,69.5936,700.0
2019-11-08 10:40:00,83.19,83.19,82.97,82.97,700.0,69.5685,69.5685,69.3845,69.3845,700.0
2019-11-08 10:45:00,82.97,82.97,82.71,82.79,800.0,69.3845,69.3845,69.1671,69.234,800.0
2019-11-08 10:50:00,82.75,82.75,82.75,82.75,100.0,69.2005,69.2005,69.2005,69.2005,100.0
2019-11-08 10:55:00,82.87,83.01,82.87,83.01,200.0,69.3009,69.418,69.3009,69.418,200.0
2019-11-08 11:00:00,82.98,83.05,82.98,83.03,400.0,69.3929,69.4514,69.3929,69.4347,400.0
2019-11-08 11:05:00,83.08,83.13,83.08,83.13,200.0,69.4765,69.5183,69.4765,69.5183,200.0
2019-11-08 11:10:00,83.25,83.25,83.2,83.2,500.0,69.6187,69.6187,69.5769,69.5769,500.0
2019-11-08 11:15:00,83.2,83.2,83.2,83.2,0.0,69.5769,69.5769,69.5769,69.5769,0.0
2019-11-08 11:20:00,83.04,83.1,83.03,83.08,700.0,69.4431,69.4932,69.4347,69.4765,700.0
2019-11-08 11:25:00,83.08,83.12,83.04,83.04,600.0,69.4765,69.51,69.4431,69.4431,600.0
2019-11-08 11:30:00,83.05,83.09,83.05,83.09,200.0,69.4514,69.4849,69.4514,69.4849,200.0
2019-11-08 11:35:00,83.1,83.1,82.94,82.94,300.0,69.4932,69.4932,69.3594,69.3594,300.0
2019-11-08 11:40:00,82.82,82.88,82.82,82.86,300.0,69.2591,69.3092,69.2591,69.2925,300.0
2019-11-08 11:45:00,82.83,82.83,82.77,82.77,2700.0,69.2674,69.2674,69.2173,69.2173,2700.0
2019-11-08 11:50:00,82.81,82.81,82.78,82.81,854.0,69.2507,69.2507,69.2256,69.2507,854.0
2019-11-08 11:55:00,82.83,82.83,82.75,82.75,500.0,69.2674,69.2674,69.2005,69.2005,500.0
2019-11-08 12:00:00,82.72,82.82,82.72,82.75,500.0,69.1754,69.2591,69.1754,69.2005,500.0
2019-11-08 12:05:00,82.72,82.72,82.71,82.71,500.0,69.1754,69.1754,69.1671,69.1671,500.0
2019-11-08 12:10:00,82.79,82.84,82.79,82.79,600.0,69.234,69.2758,69.234,69.234,600.0
2019-11-08 12:15:00,82.83,82.83,82.83,82.83,100.0,69.2674,69.2674,69.2674,69.2674,100.0
2019-11-08 12:20:00,82.81,82.81,82.81,82.81,206.0,69.2507,69.2507,69.2507,69.2507,206.0
2019-11-08 12:25:00,82.72,82.74,82.72,82.74,200.0,69.1754,69.1922,69.1754,69.1922,200.0
2019-11-08 12:30:00,82.77,82.86,82.77,82.86,200.0,69.2173,69.2925,69.2173,69.2925,200.0
2019-11-08 12:35:00,82.94,82.95,82.89,82.89,500.0,69.3594,69.3678,69.3176,69.3176,500.0
2019-11-08 12:40:00,82.86,82.86,82.86,82.86,100.0,69.2925,69.2925,69.2925,69.2925,100.0
2019-11-08 12:45:00,82.86,82.86,82.84,82.84,200.0,69.2925,69.2925,69.2758,69.2758,200.0
2019-11-08 12:50:00,82.85,82.85,82.85,82.85,100.0,69.2842,69.2842,69.2842,69.2842,100.0
2019-11-08 12:55:00,82.99,83.0,82.97,82.97,300.0,69.4012,69.4096,69.3845,69.3845,300.0
2019-11-08 13:00:00,83.01,83.01,82.97,82.97,200.0,69.418,69.418,69.3845,69.3845,200.0
2019-11-08 13:05:00,82.99,83.03,82.99,83.03,400.0,69.4012,69.4347,69.4012,69.4347,400.0
2019-11-08 13:10:00,83.05,83.12,83.05,83.12,900.0,69.4514,69.51,69.4514,69.51,900.0
2019-11-08 13:15:00,83.12,83.12,83.11,83.11,300.0,69.51,69.51,69.5016,69.5016,300.0
2019-11-08 13:20:00,83.04,83.04,83.04,83.04,100.0,69.4431,69.4431,69.4431,69.4431,100.0
2019-11-08 13:25:00,83.04,83.04,83.04,83.04,0.0,69.4431,69.4431,69.4431,69.4431,0.0
2019-11-08 13:30:00,83.12,83.12,83.07,83.09,300.0,69.51,69.51,69.4681,69.4849,300.0
2019-11-08 13:35:00,83.12,83.14,83.12,83.14,300.0,69.51,69.5267,69.51,69.5267,300.0
2019-11-08 13:40:00,83.15,83.17,83.14,83.17,400.0,69.535,69.5518,69.5267,69.5518,400.0
2019-11-08 13:45:00,83.18,83.18,83.16,83.16,300.0,69.5601,69.5601,69.5434,69.5434,300.0
2019-11-08 13:50:00,83.11,83.11,83.11,83.11,100.0,69.5016,69.5016,69.5016,69.5016,100.0
2019-11-08 13:55:00,83.16,83.17,83.16,83.17,300.0,69.5434,69.5518,69.5434,69.5518,300.0
2019-11-08 14:00:00,83.17,83.17,83.16,83.16,200.0,69.5518,69.5518,69.5434,69.5434,200.0
2019-11-08 14:05:00,83.17,83.2,83.17,83.2,300.0,69.5518,69.5769,69.5518,69.5769,300.0
2019-11-08 14:10:00,83.2,83.22,83.18,83.18,300.0,69.5769,69.5936,69.5601,69.5601,300.0
2019-11-08 14:15:00,83.11,83.18,83.11,83.18,300.0,69.5016,69.5601,69.5016,69.5601,300.0
2019-11-08 14:20:00,83.18,83.19,83.18,83.19,300.0,69.5601,69.5685,69.5601,69.5685,300.0
2019-11-08 14:25:00,83.15,83.18,83.15,83.18,300.0,69.535,69.5601,69.535,69.5601,300.0
2019-11-08 14:30:00,83.18,83.19,83.18,83.19,300.0,69.5601,69.5685,69.5601,69.5685,300.0
2019-11-08 14:35:00,83.15,83.19,83.15,83.19,400.0,69.535,69.5685,69.535,69.5685,400.0
2019-11-08 14:40:00,83.26,83.26,83.21,83.21,300.0,69.627,69.627,69.5852,69.5852,300.0
2019-11-08 14:45:00,83.19,83.2,83.14,83.14,500.0,69.5685,69.5769,69.5267,69.5267,500.0
2019-11-08 14:50:00,83.15,83.15,83.08,83.08,200.0,69.535,69.535,69.4765,69.4765,200.0
2019-11-08 14:55:00,83.09,83.09,83.07,83.07,300.0,69.4849,69.4849,69.4681,69.4681,300.0
2019-11-08 15:00:00,83.06,83.13,83.06,83.13,729.0,69.4598,69.5183,69.4598,69.5183,729.0
2019-11-08 15:05:00,83.11,83.11,83.03,83.03,400.0,69.5016,69.5016,69.4347,69.4347,400.0
2019-11-08 15:10:00,83.03,83.03,83.03,83.03,300.0,69.4347,69.4347,69.4347,69.4347,300.0
2019-11-08 15:15:00,83.03,83.03,83.0,83.0,400.0,69.4347,69.4347,69.4096,69.4096,400.0
2019-11-08 15:20:00,83.01,83.04,83.01,83.02,400.0,69.418,69.4431,69.418,69.4263,400.0
2019-11-08 15:25:00,83.0,83.0,82.88,82.88,200.0,69.4096,69.4096,69.3092,69.3092,200.0
2019-11-08 15:30:00,82.87,82.95,82.87,82.95,600.0,69.3009,69.3678,69.3009,69.3678,600.0
2019-11-08 15:35:00,82.94,82.97,82.94,82.95,600.0,69.3594,69.3845,69.3594,69.3678,600.0
2019-11-08 15:40:00,82.89,82.95,82.89,82.93,600.0,69.3176,69.3678,69.3176,69.3511,600.0
2019-11-08 15:45:00,82.94,83.0,82.91,82.92,900.0,69.3594,69.4096,69.3343,69.3427,900.0
2019-11-08 15:50:00,82.98,83.01,82.96,83.0,2283.0,69.3929,69.418,69.3761,69.4096,2283.0
2019-11-08 15:55:00,82.99,83.06,82.88,82.88,8222.0,69.4012,69.4598,69.3092,69.3092,8222.0
2019-11-11 09:35:00,83.5,83.5,83.4,83.41,5610.0,69.8277,69.8277,69.7441,69.7525,5610.0
2019-11-11 09:40:00,83.5,83.5,83.5,83.5,100.0,69.8277,69.8277,69.8277,69.8277,100.0
2019-11-11 09:45:00,83.18,83.25,83.06,83.06,500.0,69.5601,69.6187,69.4598,69.4598,500.0
2019-11-11 09:50:00,83.12,83.25,83.12,83.25,1000.0,69.51,69.6187,69.51,69.6187,1000.0
2019-11-11 09:55:00,83.22,83.28,83.22,83.22,1000.0,69.5936,69.6438,69.5936,69.5936,1000.0
2019-11-11 10:00:00,83.24,83.26,83.21,83.21,800.0,69.6103,69.627,69.5852,69.5852,800.0
2019-11-11 10:05:00,83.21,83.36,83.21,83.33,400.0,69.5852,69.7107,69.5852,69.6856,400.0
2019-11-11 10:10:00,83.28,83.28,83.19,83.19,200.0,69.6438,69.6438,69.5685,69.5685,200.0
2019-11-11 10:15:00,83.29,83.29,83.19,83.19,400.0,69.6521,69.6521,69.5685,69.5685,400.0
2019-11-11 10:20:00,83.19,83.19,83.19,83.19,0.0,69.5685,69.5685,69.5685,69.5685,0.0
2019-11-11 10:25:00,83.09,83.09,82.9,82.95,600.0,69.4849,69.4849,69.326,69.3678,600.0
2019-11-11 10:30:00,82.95,82.95,82.95,82.95,0.0,69.3678,69.3678,69.3678,69.3678,0.0
2019-11-11 10:35:00,83.04,83.04,82.93,82.93,800.0,69.4431,69.4431,69.3511,69.3511,800.0
2019-11-11 10:40:00,82.91,83.09,82.91,83.04,1500.0,69.3343,69.4849,69.3343,69.4431,1500.0
2019-11-11 10:45:00,83.05,83.05,82.99,83.0,962.0,69.4514,69.4514,69.4012,69.4096,962.0
2019-11-11 10:50:00,82.99,83.07,82.95,83.07,1719.0,69.4012,69.4681,69.3678,69.4681,1719.0
2019-11-11 10:55:00,82.92,82.92,82.92,82.92,100.0,69.3427,69.3427,69.3427,69.3427,100.0
2019-11-11 11:00:00,82.98,83.07,82.98,83.07,600.0,69.3929,69.4681,69.3929,69.4681,600.0
2019-11-11 11:05:00,83.05,83.05,83.04,83.04,300.0,69.4514,69.4514,69.4431,69.4431,300.0
2019-11-11 11:10:00,83.13,83.13,83.13,83.13,100.0,69.5183,69.5183,69.5183,69.5183,100.0
2019-11-11 11:15:00,83.18,83.25,83.18,83.25,300.0,69.5601,69.6187,69.5601,69.6187,300.0
2019-11-11 11:20:00,83.24,83.26,83.23,83.24,700.0,69.6103,69.627,69.6019,69.6103,700.0
2019-11-11 11:25:00,83.25,83.28,83.25,83.28,400.0,69.6187,69.6438,69.6187,69.6438,400.0
2019-11-11 11:30:00,83.17,83.19,83.17,83.17,585.0,69.5518,69.5685,69.5518,69.5518,585.0
2019-11-11 11:35:00,83.12,83.15,83.1,83.11,500.0,69.51,69.535,69.4932,69.5016,500.0
2019-11-11 11:40:00,83.11,83.11,83.11,83.11,0.0,69.5016,69.5016,69.5016,69.5016,0.0
2019-11-11 11:45:00,83.04,83.04,83.0,83.0,300.0,69.4431,69.4431,69.4096,69.4096,300.0
2019-11-11 11:50:00,82.99,83.0,82.97,83.0,400.0,69.4012,69.4096,69.3845,69.4096,400.0
2019-11-11 11:55:00,83.02,83.02,83.02,83.02,100.0,69.4263,69.4263,69.4263,69.4263,100.0
2019-11-11 12:00:00,82.96,82.96,82.94,82.94,300.0,69.3761,69.3761,69.3594,69.3594,300.0
2019-11-11 12:05:00,82.94,82.94,82.93,82.93,300.0,69.3594,69.3594,69.3511,69.3511,300.0
2019-11-11 12:10:00,82.92,82.92,82.89,82.89,300.0,69.3427,69.3427,69.3176,69.3176,300.0
2019-11-11 12:15:00,82.86,82.86,82.85,82.85,200.0,69.2925,69.2925,69.2842,69.2842,200.0
2019-11-11 12:20:00,82.79,82.81,82.78,82.78,605.0,69.234,69.2507,69.2256,69.2256,605.0
2019-11-11 12:25:00,82.79,82.79,82.71,82.71,200.0,69.234,69.234,69.1671,69.1671,200.0
2019-11-11 12:30:00,82.71,82.71,82.7,82.7,200.0,69.1671,69.1671,69.1587,69.1587,200.0
2019-11-11 12:35:00,82.82,82.82,82.82,82.82,100.0,69.2591,69.2591,69.2591,69.2591,100.0
2019-11-11 12:40:00,82.83,82.9,82.83,82.9,200.0,69.2674,69.326,69.2674,69.326,200.0
2019-11-11 12:45:00,82.83,82.83,82.83,82.83,700.0,69.2674,69.2674,69.2674,69.2674,700.0
2019-11-11 12:50:00,82.81,82.83,82.8,82.83,300.0,69.2507,69.2674,69.2423,69.2674,300.0
2019-11-11 12:55:00,82.85,82.85,82.82,82.82,624.0,69.2842,69.2842,69.2591,69.2591,624.0
2019-11-11 13:00:00,82.83,82.85,82.82,82.85,400.0,69.2674,69.2842,69.2591,69.2842,400.0
2019-11-11 13:05:00,82.83,82.86,82.83,82.86,400.0,69.2674,69.2925,69.2674,69.2925,400.0
2019-11-11 13:10:00,82.97,82.97,82.94,82.94,200.0,69.3845,69.3845,69.3594,69.3594,200.0
2019-11-11 13:15:00,82.89,82.89,82.89,82.89,447.0,69.3176,69.3176,69.3176,69.3176,447.0
2019-11-11 13:20:00,82.88,82.91,82.88,82.91,400.0,69.3092,69.3343,69.3092,69.3343,400.0
2019-11-11 13:25:00,82.91,82.93,82.91,82.93,300.0,69.3343,69.3511,69.3343,69.3511,300.0
2019-11-11 13:30:00,82.97,82.97,82.89,82.89,390.0,69.3845,69.3845,69.3176,69.3176,390.0
2019-11-11 13:35:00,82.87,82.9,82.87,82.9,300.0,69.3009,69.326,69.3009,69.326,300.0
2019-11-11 13:40:00,82.91,82.92,82.91,82.92,200.0,69.3343,69.3427,69.3343,69.3427,200.0
2019-11-11 13:45:00,82.97,82.98,82.95,82.96,400.0,69.3845,69.3929,69.3678,69.3761,400.0
2019-11-11 13:50:00,82.96,82.96,82.96,82.96,100.0,69.3761,69.3761,69.3761,69.3761,100.0
2019-11-11 13:55:00,82.96,82.96,82.96,82.96,0.0,69.3761,69.3761,69.3761,69.3761,0.0
2019-11-11 14:00:00,83.0,83.0,82.98,82.99,400.0,69.4096,69.4096,69.3929,69.4012,400.0
2019-11-11 14:05:00,82.97,83.04,82.97,83.04,600.0,69.3845,69.4431,69.3845,69.4431,600.0
2019-11-11 14:10:00,83.04,83.06,83.04,83.05,300.0,69.4431,69.4598,69.4431,69.4514,300.0
2019-11-11 14:15:00,83.08,83.16,83.08,83.1,1400.0,69.4765,69.5434,69.4765,69.4932,1400.0
2019-11-11 14:20:00,83.14,83.14,83.14,83.14,100.0,69.5267,69.5267,69.5267,69.5267,100.0
2019-11-11 14:25:00,83.12,83.17,83.12,83.16,1100.0,69.51,69.5518,69.51,69.5434,1100.0
2019-11-11 14:30:00,83.14,83.17,83.13,83.15,1200.0,69.5267,69.5518,69.5183,69.535,1200.0
2019-11-11 14:35:00,83.15,83.17,83.15,83.17,200.0,69.535,69.5518,69.535,69.5518,200.0
2019-11-11 14:40:00,83.18,83.18,83.13,83.14,700.0,69.5601,69.5601,69.5183,69.5267,700.0
2019-11-11 14:45:00,83.15,83.17,83.15,83.17,300.0,69.535,69.5518,69.535,69.5518,300.0
2019-11-11 14:50:00,83.18,83.18,83.13,83.13,598.0,69.5601,69.5601,69.5183,69.5183,598.0
2019-11-11 14:55:00,83.14,83.14,83.11,83.14,1600.0,69.5267,69.5267,69.5016,69.5267,1600.0
2019-11-11 15:00:00,83.15,83.15,83.08,83.08,1900.0,69.535,69.535,69.4765,69.4765,1900.0
2019-11-11 15:05:00,83.07,83.2,83.06,83.2,1200.0,69.4681,69.5769,69.4598,69.5769,1200.0
2019-11-11 15:10:00,83.21,83.29,83.21,83.29,600.0,69.5852,69.6521,69.5852,69.6521,600.0
2019-11-11 15:15:00,83.36,83.38,83.35,83.35,800.0,69.7107,69.7274,69.7023,69.7023,800.0
2019-11-11 15:20:00,83.35,83.37,83.35,83.37,700.0,69.7023,69.719,69.7023,69.719,700.0
2019-11-11 15:25:00,83.36,83.36,83.34,83.34,1400.0,69.7107,69.7107,69.6939,69.6939,1400.0
2019-11-11 15:30:00,83.34,83.34,83.3,83.33,1900.0,69.6939,69.6939,69.6605,69.6856,1900.0
2019-11-11 15:35:00,83.28,83.28,83.23,83.24,1100.0,69.6438,69.6438,69.6019,69.6103,1100.0
2019-11-11 15:40:00,83.2,83.21,83.16,83.18,1200.0,69.5769,69.5852,69.5434,69.5601,1200.0
2019-11-11 15:45:00,83.18,83.18,83.1,83.12,1100.0,69.5601,69.5601,69.4932,69.51,1100.0
2019-11-11 15:50:00,83.13,83.13,83.04,83.04,2000.0,69.5183,69.5183,69.4431,69.4431,2000.0
2019-11-11 15:55:00,83.02,83.1,83.0,83.1,4500.0,69.4263,69.4932,69.4096,69.4932,4500.0
2019-11-12 09:30:00,82.5,82.59,82.5,82.56,400.0,69.7209,69.7969,69.7209,69.7716,400.0
2019-11-12 09:35:00,82.65,82.79,82.65,82.7,1000.0,69.8476,69.966,69.8476,69.8899,1000.0
2019-11-12 09:40:00,82.78,82.94,82.78,82.94,700.0,69.9575,70.0927,69.9575,70.0927,700.0
2019-11-12 09:45:00,82.86,82.97,82.86,82.97,500.0,70.0251,70.1181,70.0251,70.1181,500.0
2019-11-12 09:50:00,83.08,83.18,83.07,83.17,1526.0,70.211,70.2955,70.2026,70.2871,1526.0
2019-11-12 09:55:00,83.15,83.19,83.13,83.19,1900.0,70.2702,70.304,70.2533,70.304,1900.0
2019-11-12 10:00:00,83.22,83.29,83.19,83.29,2200.0,70.3293,70.3885,70.304,70.3885,2200.0
2019-11-12 10:05:00,83.22,83.33,83.15,83.32,1851.0,70.3293,70.4223,70.2702,70.4139,1851.0
2019-11-12 10:10:00,83.3,83.34,83.29,83.33,2000.0,70.397,70.4308,70.3885,70.4223,2000.0
2019-11-12 10:15:00,83.25,83.32,83.22,83.32,1047.0,70.3547,70.4139,70.3293,70.4139,1047.0
2019-11-12 10:20:00,83.37,83.37,83.3,83.3,897.0,70.4561,70.4561,70.397,70.397,897.0
2019-11-12 10:25:00,83.25,83.36,83.24,83.34,3416.0,70.3547,70.4477,70.3462,70.4308,3416.0
2019-11-12 10:30:00,83.36,83.37,83.29,83.29,2000.0,70.4477,70.4561,70.3885,70.3885,2000.0
2019-11-12 10:35:00,83.31,83.31,83.26,83.26,300.0,70.4054,70.4054,70.3632,70.3632,300.0
2019-11-12 10:40:00,83.19,83.19,83.07,83.07,1000.0,70.304,70.304,70.2026,70.2026,1000.0
2019-11-12 10:45:00,83.12,83.17,83.11,83.13,700.0,70.2448,70.2871,70.2364,70.2533,700.0
2019-11-12 10:50:00,83.01,83.03,82.93,82.98,1100.0,70.1519,70.1688,70.0843,70.1265,1100.0
2019-11-12 10:55:00,82.92,83.11,82.92,83.11,300.0,70.0758,70.2364,70.0758,70.2364,300.0
2019-11-12 11:00:00,83.14,83.14,83.09,83.09,400.0,70.2617,70.2617,70.2195,70.2195,400.0
2019-11-12 11:05:00,83.07,83.07,82.87,82.89,900.0,70.2026,70.2026,70.0336,70.0505,900.0
2019-11-12 11:10:00,82.95,82.95,82.89,82.91,300.0,70.1012,70.1012,70.0505,70.0674,300.0
2019-11-12 11:15:00,82.87,82.91,82.83,82.87,800.0,70.0336,70.0674,69.9998,70.0336,800.0
2019-11-12 11:20:00,82.78,82.78,82.75,82.75,500.0,69.9575,69.9575,69.9321,69.9321,500.0
2019-11-12 11:25:00,82.76,82.78,82.75,82.78,300.0,69.9406,69.9575,69.9321,69.9575,300.0
2019-11-12 11:30:00,82.76,82.76,82.69,82.69,3298.0,69.9406,69.9406,69.8814,69.8814,3298.0
2019-11-12 11:35:00,82.66,82.67,82.63,82.67,1800.0,69.8561,69.8645,69.8307,69.8645,1800.0
2019-11-12 11:40:00,82.72,82.72,82.61,82.61,500.0,69.9068,69.9068,69.8138,69.8138,500.0
2019-11-12 11:45:00,82.57,82.57,82.5,82.5,600.0,69.78,69.78,69.7209,69.7209,600.0
2019-11-12 11:50:00,82.53,82.53,82.47,82.5,700.0,69.7462,69.7462,69.6955,69.7209,700.0
2019-11-12 11:55:00,82.5,82.5,82.48,82.48,200.0,69.7209,69.7209,69.704,69.704,200.0
2019-11-12 12:00:00,82.46,82.46,82.31,82.31,500.0,69.6871,69.6871,69.5603,69.5603,500.0
2019-11-12 12:05:00,82.31,82.31,82.14,82.15,618.0,69.5603,69.5603,69.4166,69.4251,618.0
2019-11-12 12:10:00,82.14,82.21,82.14,82.21,525.0,69.4166,69.4758,69.4166,69.4758,525.0
2019-11-12 12:15:00,82.21,82.27,82.21,82.27,500.0,69.4758,69.5265,69.4758,69.5265,500.0
2019-11-12 12:20:00,82.23,82.23,82.17,82.23,1100.0,69.4927,69.4927,69.442,69.4927,1100.0
2019-11-12 12:25:00,82.13,82.28,82.13,82.28,2200.0,69.4082,69.535,69.4082,69.535,2200.0
2019-11-12 12:30:00,82.3,82.33,82.15,82.27,2100.0,69.5519,69.5772,69.4251,69.5265,2100.0
2019-11-12 12:35:00,82.18,82.22,82.18,82.22,900.0,69.4504,69.4842,69.4504,69.4842,900.0
2019-11-12 12:40:00,82.27,82.35,82.27,82.35,800.0,69.5265,69.5941,69.5265,69.5941,800.0
2019-11-12 12:45:00,82.33,82.36,82.3,82.32,1400.0,69.5772,69.6026,69.5519,69.5688,1400.0
2019-11-12 12:50:00,82.31,82.31,82.26,82.31,1300.0,69.5603,69.5603,69.518,69.5603,1300.0
2019-11-12 12:55:00,82.33,82.44,82.33,82.44,500.0,69.5772,69.6702,69.5772,69.6702,500.0
2019-11-12 13:00:00,82.46,82.53,82.46,82.53,600.0,69.6871,69.7462,69.6871,69.7462,600.0
2019-11-12 13:05:00,82.53,82.74,82.53,82.74,1600.0,69.7462,69.9237,69.7462,69.9237,1600.0
2019-11-12 13:10:00,82.7,82.7,82.54,82.57,1800.0,69.8899,69.8899,69.7547,69.78,1800.0
2019-11-12 13:15:00,82.58,82.7,82.58,82.63,1200.0,69.7885,69.8899,69.7885,69.8307,1200.0
2019-11-12 13:20:00,82.61,82.79,82.61,82.79,1100.0,69.8138,69.966,69.8138,69.966,1100.0
2019-11-12 13:25:00,82.79,82.85,82.79,82.85,766.0,69.966,70.0167,69.966,70.0167,766.0
2019-11-12 13:30:00,82.94,82.98,82.93,82.97,800.0,70.0927,70.1265,70.0843,70.1181,800.0
2019-11-12 13:35:00,82.96,82.96,82.93,82.94,800.0,70.1096,70.1096,70.0843,70.0927,800.0
2019-11-12 13:40:00,82.96,83.12,82.96,83.06,3203.0,70.1096,70.2448,70.1096,70.1941,3203.0
2019-11-12 13:45:00,83.11,83.23,83.11,83.23,1100.0,70.2364,70.3378,70.2364,70.3378,1100.0
2019-11-12 13:50:00,83.22,83.28,83.22,83.24,1200.0,70.3293,70.3801,70.3293,70.3462,1200.0
2019-11-12 13:55:00,83.18,83.22,83.13,83.22,800.0,70.2955,70.3293,70.2533,70.3293,800.0
2019-11-12 14:00:00,83.24,83.24,83.06,83.1,1900.0,70.3462,70.3462,70.1941,70.2279,1900.0
2019-11-12 14:05:00,83.14,83.19,83.14,83.19,300.0,70.2617,70.304,70.2617,70.304,300.0
2019-11-12 14:10:00,83.17,83.19,83.17,83.18,600.0,70.2871,70.304,70.2871,70.2955,600.0
2019-11-12 14:15:00,83.21,83.3,83.21,83.26,900.0,70.3209,70.397,70.3209,70.3632,900.0
2019-11-12 14:20:00,83.27,83.28,83.25,83.25,500.0,70.3716,70.3801,70.3547,70.3547,500.0
2019-11-12 14:25:00,83.25,83.28,83.25,83.28,500.0,70.3547,70.3801,70.3547,70.3801,500.0
2019-11-12 14:30:00,83.26,83.26,83.22,83.24,300.0,70.3632,70.3632,70.3293,70.3462,300.0
2019-11-12 14:35:00,83.19,83.2,83.19,83.2,500.0,70.304,70.3124,70.304,70.3124,500.0
2019-11-12 14:40:00,83.21,83.21,83.18,83.2,500.0,70.3209,70.3209,70.2955,70.3124,500.0
2019-11-12 14:45:00,83.16,83.2,83.16,83.2,1000.0,70.2786,70.3124,70.2786,70.3124,1000.0
2019-11-12 14:50:00,83.18,83.18,83.18,83.18,100.0,70.2955,70.2955,70.2955,70.2955,100.0
2019-11-12 14:55:00,83.11,83.13,83.09,83.09,500.0,70.2364,70.2533,70.2195,70.2195,500.0
2019-11-12 15:00:00,83.06,83.06,83.03,83.03,500.0,70.1941,70.1941,70.1688,70.1688,500.0
2019-11-12 15:05:00,82.95,83.0,82.95,83.0,500.0,70.1012,70.1434,70.1012,70.1434,500.0
2019-11-12 15:10:00,83.05,83.07,83.01,83.01,579.0,70.1857,70.2026,70.1519,70.1519,579.0
2019-11-12 15:15:00,83.0,83.06,83.0,83.06,300.0,70.1434,70.1941,70.1434,70.1941,300.0
2019-11-12 15:20:00,83.05,83.05,82.98,83.0,1100.0,70.1857,70.1857,70.1265,70.1434,1100.0
2019-11-12 15:25:00,82.99,83.05,82.91,82.91,2059.0,70.135,70.1857,70.0674,70.0674,2059.0
2019-11-12 15:30:00,82.92,83.04,82.92,82.94,1600.0,70.0758,70.1772,70.0758,70.0927,1600.0
2019-11-12 15:35:00,82.8,82.86,82.8,82.82,2098.0,69.9744,70.0251,69.9744,69.9913,2098.0
2019-11-12 15:40:00,82.81,82.81,82.69,82.77,1594.0,69.9829,69.9829,69.8814,69.9491,1594.0
2019-11-12 15:45:00,82.77,82.77,82.73,82.73,1300.0,69.9491,69.9491,69.9152,69.9152,1300.0
2019-11-12 15:50:00,82.77,82.77,82.54,82.54,3100.0,69.9491,69.9491,69.7547,69.7547,3100.0
2019-11-12 15:55:00,82.54,82.55,82.25,82.3,10600.0,69.7547,69.7631,69.5096,69.5519,10600.0
2019-11-13 09:30:00,82.63,83.22,82.63,83.21,4100.0,69.8307,70.3293,69.8307,70.3209,4100.0
2019-11-13 09:35:00,83.24,83.26,82.98,82.98,5412.0,70.3462,70.3632,70.1265,70.1265,5412.0
2019-11-13 09:40:00,83.04,83.04,82.87,82.87,1400.0,70.1772,70.1772,70.0336,70.0336,1400.0
2019-11-13 09:45:00,83.06,83.06,82.86,82.96,800.0,70.1941,70.1941,70.0251,70.1096,800.0
2019-11-13 09:50:00,83.04,83.04,82.91,82.91,300.0,70.1772,70.1772,70.0674,70.0674,300.0
2019-11-13 09:55:00,83.01,83.01,83.01,83.01,100.0,70.1519,70.1519,70.1519,70.1519,100.0
2019-11-13 10:00:00,82.97,82.97,82.86,82.86,200.0,70.1181,70.1181,70.0251,70.0251,200.0
2019-11-13 10:05:00,82.88,82.89,82.82,82.84,400.0,70.042,70.0505,69.9913,70.0082,400.0
2019-11-13 10:10:00,82.85,83.0,82.85,82.98,1100.0,70.0167,70.1434,70.0167,70.1265,1100.0
2019-11-13 10:15:00,83.01,83.07,83.01,83.02,1253.0,70.1519,70.2026,70.1519,70.1603,1253.0
2019-11-13 10:20:00,82.95,82.97,82.9,82.92,400.0,70.1012,70.1181,70.0589,70.0758,400.0
2019-11-13 10:25:00,82.78,82.79,82.75,82.79,700.0,69.9575,69.966,69.9321,69.966,700.0
2019-11-13 10:30:00,82.81,82.89,82.81,82.89,800.0,69.9829,70.0505,69.9829,70.0505,800.0
2019-11-13 10:35:00,82.92,82.92,82.86,82.91,800.0,70.0758,70.0758,70.0251,70.0674,800.0
2019-11-13 10:40:00,82.9,82.9,82.84,82.89,3702.0,70.0589,70.0589,70.0082,70.0505,3702.0
2019-11-13 10:45:00,82.95,83.01,82.89,83.01,800.0,70.1012,70.1519,70.0505,70.1519,800.0
2019-11-13 10:50:00,83.0,83.04,82.99,83.03,2800.0,70.1434,70.1772,70.135,70.1688,2800.0
2019-11-13 10:55:00,83.04,83.14,83.04,83.14,788.0,70.1772,70.2617,70.1772,70.2617,788.0
2019-11-13 11:00:00,83.15,83.18,83.15,83.15,600.0,70.2702,70.2955,70.2702,70.2702,600.0
2019-11-13 11:05:00,83.06,83.06,82.99,82.99,800.0,70.1941,70.1941,70.135,70.135,800.0
2019-11-13 11:10:00,83.0,83.0,82.88,82.88,400.0,70.1434,70.1434,70.042,70.042,400.0
2019-11-13 11:15:00,82.82,82.82,82.72,82.76,500.0,69.9913,69.9913,69.9068,69.9406,500.0
2019-11-13 11:20:00,82.84,82.97,82.83,82.94,2901.0,70.0082,70.1181,69.9998,70.0927,2901.0
2019-11-13 11:25:00,82.91,82.93,82.91,82.91,600.0,70.0674,70.0843,70.0674,70.0674,600.0
2019-11-13 11:30:00,82.93,82.99,82.88,82.9,2100.0,70.0843,70.135,70.042,70.0589,2100.0
2019-11-13 11:35:00,82.91,82.94,82.91,82.93,400.0,70.0674,70.0927,70.0674,70.0843,400.0
2019-11-13 11:40:00,82.93,83.03,82.92,83.0,2583.0,70.0843,70.1688,70.0758,70.1434,2583.0
2019-11-13 11:45:00,82.99,82.99,82.93,82.93,600.0,70.135,70.135,70.0843,70.0843,600.0
2019-11-13 11:50:00,82.93,82.95,82.93,82.94,400.0,70.0843,70.1012,70.0843,70.0927,400.0
2019-11-13 11:55:00,82.97,82.97,82.96,82.96,300.0,70.1181,70.1181,70.1096,70.1096,300.0
2019-11-13 12:00:00,82.96,82.99,82.94,82.99,1000.0,70.1096,70.135,70.0927,70.135,1000.0
2019-11-13 12:05:00,83.09,83.18,83.09,83.18,1400.0,70.2195,70.2955,70.2195,70.2955,1400.0
2019-11-13 12:10:00,83.26,83.29,83.25,83.25,2180.0,70.3632,70.3885,70.3547,70.3547,2180.0
2019-11-13 12:15:00,83.24,83.24,83.15,83.15,600.0,70.3462,70.3462,70.2702,70.2702,600.0
2019-11-13 12:20:00,83.18,83.18,83.17,83.17,200.0,70.2955,70.2955,70.2871,70.2871,200.0
2019-11-13 12:25:00,83.17,83.17,83.17,83.17,0.0,70.2871,70.2871,70.2871,70.2871,0.0
2019-11-13 12:30:00,83.13,83.13,83.12,83.12,400.0,70.2533,70.2533,70.2448,70.2448,400.0
2019-11-13 12:35:00,83.09,83.14,83.07,83.13,1100.0,70.2195,70.2617,70.2026,70.2533,1100.0
2019-11-13 12:40:00,83.16,83.16,83.14,83.14,200.0,70.2786,70.2786,70.2617,70.2617,200.0
2019-11-13 12:45:00,83.14,83.19,83.14,83.19,200.0,70.2617,70.304,70.2617,70.304,200.0
2019-11-13 12:50:00,83.19,83.19,83.19,83.19,0.0,70.304,70.304,70.304,70.304,0.0
2019-11-13 12:55:00,83.16,83.16,83.08,83.08,600.0,70.2786,70.2786,70.211,70.211,600.0
2019-11-13 13:00:00,83.07,83.17,83.07,83.13,680.0,70.2026,70.2871,70.2026,70.2533,680.0
2019-11-13 13:05:00,83.09,83.15,83.05,83.15,900.0,70.2195,70.2702,70.1857,70.2702,900.0
2019-11-13 13:10:00,83.16,83.18,83.16,83.17,500.0,70.2786,70.2955,70.2786,70.2871,500.0
2019-11-13 13:15:00,83.16,83.18,83.15,83.15,600.0,70.2786,70.2955,70.2702,70.2702,600.0
2019-11-13 13:20:00,83.18,83.2,83.17,83.2,500.0,70.2955,70.3124,70.2871,70.3124,500.0
2019-11-13 13:25:00,83.18,83.18,83.18,83.18,100.0,70.2955,70.2955,70.2955,70.2955,100.0
2019-11-13 13:30:00,83.18,83.18,83.17,83.17,300.0,70.2955,70.2955,70.2871,70.2871,300.0
2019-11-13 13:35:00,83.18,83.2,83.17,83.19,600.0,70.2955,70.3124,70.2871,70.304,600.0
2019-11-13 13:40:00,83.15,83.2,83.13,83.17,993.0,70.2702,70.3124,70.2533,70.2871,993.0
2019-11-13 13:45:00,83.18,83.18,83.18,83.18,200.0,70.2955,70.2955,70.2955,70.2955,200.0
2019-11-13 13:50:00,83.16,83.17,83.14,83.14,1394.0,70.2786,70.2871,70.2617,70.2617,1394.0
2019-11-13 13:55:00,83.2,83.2,83.01,83.12,1636.0,70.3124,70.3124,70.1519,70.2448,1636.0
2019-11-13 14:00:00,83.15,83.26,83.1,83.25,2769.0,70.2702,70.3632,70.2279,70.3547,2769.0
2019-11-13 14:05:00,83.25,83.28,83.25,83.28,300.0,70.3547,70.3801,70.3547,70.3801,300.0
2019-11-13 14:10:00,83.31,83.32,83.28,83.3,600.0,70.4054,70.4139,70.3801,70.397,600.0
2019-11-13 14:15:00,83.28,83.31,83.28,83.31,300.0,70.3801,70.4054,70.3801,70.4054,300.0
2019-11-13 14:20:00,83.29,83.3,83.28,83.3,400.0,70.3885,70.397,70.3801,70.397,400.0
2019-11-13 14:25:00,83.31,83.31,83.24,83.26,1000.0,70.4054,70.4054,70.3462,70.3632,1000.0
2019-11-13 14:30:00,83.28,83.33,83.25,83.28,2199.0,70.3801,70.4223,70.3547,70.3801,2199.0
2019-11-13 14:35:00,83.27,83.31,83.25,83.3,2200.0,70.3716,70.4054,70.3547,70.397,2200.0
2019-11-13 14:40:00,83.31,83.34,83.31,83.33,2378.0,70.4054,70.4308,70.4054,70.4223,2378.0
2019-11-13 14:45:00,83.28,83.32,83.28,83.32,400.0,70.3801,70.4139,70.3801,70.4139,400.0
2019-11-13 14:50:00,83.31,83.35,83.31,83.35,300.0,70.4054,70.4392,70.4054,70.4392,300.0
2019-11-13 14:55:00,83.33,83.33,83.29,83.31,1207.0,70.4223,70.4223,70.3885,70.4054,1207.0
2019-11-13 15:00:00,83.32,83.32,83.32,83.32,200.0,70.4139,70.4139,70.4139,70.4139,200.0
2019-11-13 15:05:00,83.33,83.39,83.33,83.39,2744.0,70.4223,70.473,70.4223,70.473,2744.0
2019-11-13 15:10:00,83.39,83.39,83.31,83.31,1700.0,70.473,70.473,70.4054,70.4054,1700.0
2019-11-13 15:15:00,83.3,83.31,83.29,83.29,2000.0,70.397,70.4054,70.3885,70.3885,2000.0
2019-11-13 15:20:00,83.29,83.32,83.28,83.28,10667.0,70.3885,70.4139,70.3801,70.3801,10667.0
2019-11-13 15:25:00,83.24,83.24,83.14,83.14,400.0,70.3462,70.3462,70.2617,70.2617,400.0
2019-11-13 15:30:00,83.13,83.21,83.13,83.21,1701.0,70.2533,70.3209,70.2533,70.3209,1701.0
2019-11-13 15:35:00,83.21,83.3,83.21,83.3,817.0,70.3209,70.397,70.3209,70.397,817.0
2019-11-13 15:40:00,83.26,83.32,83.24,83.32,1400.0,70.3632,70.4139,70.3462,70.4139,1400.0
2019-11-13 15:45:00,83.3,83.31,83.29,83.31,1207.0,70.397,70.4054,70.3885,70.4054,1207.0
2019-11-13 15:50:00,83.3,83.3,83.14,83.21,3115.0,70.397,70.397,70.2617,70.3209,3115.0
2019-11-13 15:55:00,83.17,83.23,83.07,83.08,5303.0,70.2871,70.3378,70.2026,70.211,5303.0
2019-11-14 09:30:00,83.35,83.55,83.26,83.55,300.0,70.4392,70.6082,70.3632,70.6082,300.0
2019-11-14 09:35:00,83.54,83.62,83.54,83.57,600.0,70.5998,70.6674,70.5998,70.6251,600.0
2019-11-14 09:40:00,83.62,83.62,83.48,83.58,612.0,70.6674,70.6674,70.5491,70.6336,612.0
2019-11-14 09:45:00,83.62,83.68,83.49,83.49,700.0,70.6674,70.7181,70.5575,70.5575,700.0
2019-11-14 09:50:00,83.49,83.49,83.38,83.38,700.0,70.5575,70.5575,70.4646,70.4646,700.0
2019-11-14 09:55:00,83.38,83.5,83.37,83.5,900.0,70.4646,70.566,70.4561,70.566,900.0
2019-11-14 10:00:00,83.64,83.64,83.45,83.46,1013.0,70.6843,70.6843,70.5237,70.5322,1013.0
2019-11-14 10:05:00,83.54,83.54,83.46,83.46,600.0,70.5998,70.5998,70.5322,70.5322,600.0
2019-11-14 10:10:00,83.49,83.49,83.49,83.49,100.0,70.5575,70.5575,70.5575,70.5575,100.0
2019-11-14 10:15:00,83.53,83.59,83.49,83.49,500.0,70.5913,70.642,70.5575,70.5575,500.0
2019-11-14 10:20:00,83.48,83.51,83.46,83.51,700.0,70.5491,70.5744,70.5322,70.5744,700.0
2019-11-14 10:25:00,83.52,83.59,83.52,83.59,300.0,70.5829,70.642,70.5829,70.642,300.0
2019-11-14 10:30:00,83.66,83.66,83.59,83.6,1800.0,70.7012,70.7012,70.642,70.6505,1800.0
2019-11-14 10:35:00,83.6,83.6,83.6,83.6,0.0,70.6505,70.6505,70.6505,70.6505,0.0
2019-11-14 10:40:00,83.6,83.6,83.6,83.6,0.0,70.6505,70.6505,70.6505,70.6505,0.0
2019-11-14 10:45:00,83.59,83.62,83.59,83.62,200.0,70.642,70.6674,70.642,70.6674,200.0
2019-11-14 10:50:00,83.61,83.62,83.61,83.62,460.0,70.6589,70.6674,70.6589,70.6674,460.0
2019-11-14 10:55:00,83.66,83.66,83.63,83.66,700.0,70.7012,70.7012,70.6758,70.7012,700.0
2019-11-14 11:00:00,83.68,83.77,83.68,83.76,1100.0,70.7181,70.7942,70.7181,70.7857,1100.0
2019-11-14 11:05:00,83.77,83.77,83.67,83.67,500.0,70.7942,70.7942,70.7096,70.7096,500.0
2019-11-14 11:10:00,83.72,83.75,83.72,83.73,600.0,70.7519,70.7772,70.7519,70.7603,600.0
2019-11-14 11:15:00,83.74,83.77,83.73,83.73,1012.0,70.7688,70.7942,70.7603,70.7603,1012.0
2019-11-14 11:20:00,83.65,83.65,83.65,83.65,100.0,70.6927,70.6927,70.6927,70.6927,100.0
2019-11-14 11:25:00,83.66,83.74,83.57,83.57,1742.0,70.7012,70.7688,70.6251,70.6251,1742.0
2019-11-14 11:30:00,83.5,83.5,83.37,83.38,1700.0,70.566,70.566,70.4561,70.4646,1700.0
2019-11-14 11:35:00,83.44,83.45,83.42,83.44,1900.0,70.5153,70.5237,70.4984,70.5153,1900.0
2019-11-14 11:40:00,83.43,83.51,83.38,83.39,5880.0,70.5068,70.5744,70.4646,70.473,5880.0
2019-11-14 11:45:00,83.4,83.42,83.4,83.42,474.0,70.4815,70.4984,70.4815,70.4984,474.0
2019-11-14 11:50:00,83.49,83.51,83.49,83.51,200.0,70.5575,70.5744,70.5575,70.5744,200.0
2019-11-14 11:55:00,83.5,83.52,83.5,83.52,200.0,70.566,70.5829,70.566,70.5829,200.0
2019-11-14 12:00:00,83.46,83.46,83.46,83.46,100.0,70.5322,70.5322,70.5322,70.5322,100.0
2019-11-14 12:05:00,83.64,83.65,83.64,83.65,200.0,70.6843,70.6927,70.6843,70.6927,200.0
2019-11-14 12:10:00,83.59,83.59,83.59,83.59,100.0,70.642,70.642,70.642,70.642,100.0
2019-11-14 12:15:00,83.49,83.52,83.49,83.52,300.0,70.5575,70.5829,70.5575,70.5829,300.0
2019-11-14 12:20:00,83.58,83.62,83.56,83.57,800.0,70.6336,70.6674,70.6167,70.6251,800.0
2019-11-14 12:25:00,83.55,83.56,83.55,83.56,300.0,70.6082,70.6167,70.6082,70.6167,300.0
2019-11-14 12:30:00,83.52,83.52,83.52,83.52,406.0,70.5829,70.5829,70.5829,70.5829,406.0
2019-11-14 12:35:00,83.53,83.55,83.53,83.55,300.0,70.5913,70.6082,70.5913,70.6082,300.0
2019-11-14 12:40:00,83.58,83.58,83.54,83.54,600.0,70.6336,70.6336,70.5998,70.5998,600.0
2019-11-14 12:45:00,83.54,83.55,83.54,83.55,1800.0,70.5998,70.6082,70.5998,70.6082,1800.0
2019-11-14 12:50:00,83.62,83.62,83.62,83.62,100.0,70.6674,70.6674,70.6674,70.6674,100.0
2019-11-14 12:55:00,83.61,83.61,83.54,83.56,2398.0,70.6589,70.6589,70.5998,70.6167,2398.0
2019-11-14 13:00:00,83.58,83.58,83.52,83.55,1004.0,70.6336,70.6336,70.5829,70.6082,1004.0
2019-11-14 13:05:00,83.53,83.57,83.53,83.54,1026.0,70.5913,70.6251,70.5913,70.5998,1026.0
2019-11-14 13:10:00,83.55,83.56,83.51,83.55,1800.0,70.6082,70.6167,70.5744,70.6082,1800.0
2019-11-14 13:15:00,83.56,83.58,83.56,83.58,200.0,70.6167,70.6336,70.6167,70.6336,200.0
2019-11-14 13:20:00,83.59,83.61,83.59,83.59,400.0,70.642,70.6589,70.642,70.642,400.0
2019-11-14 13:25:00,83.56,83.56,83.5,83.55,902.0,70.6167,70.6167,70.566,70.6082,902.0
2019-11-14 13:30:00,83.58,83.58,83.55,83.58,1087.0,70.6336,70.6336,70.6082,70.6336,1087.0
2019-11-14 13:35:00,83.65,83.65,83.59,83.59,600.0,70.6927,70.6927,70.642,70.642,600.0
2019-11-14 13:40:00,83.59,83.59,83.54,83.56,999.0,70.642,70.642,70.5998,70.6167,999.0
2019-11-14 13:45:00,83.56,83.56,83.54,83.54,500.0,70.6167,70.6167,70.5998,70.5998,500.0
2019-11-14 13:50:00,83.48,83.55,83.48,83.54,1727.0,70.5491,70.6082,70.5491,70.5998,1727.0
2019-11-14 13:55:00,83.53,83.53,83.37,83.42,1483.0,70.5913,70.5913,70.4561,70.4984,1483.0
2019-11-14 14:00:00,83.44,83.45,83.42,83.43,500.0,70.5153,70.5237,70.4984,70.5068,500.0
2019-11-14 14:05:00,83.44,83.48,83.42,83.48,500.0,70.5153,70.5491,70.4984,70.5491,500.0
2019-11-14 14:10:00,83.53,83.53,83.53,83.53,100.0,70.5913,70.5913,70.5913,70.5913,100.0
2019-11-14 14:15:00,83.53,83.53,83.5,83.5,400.0,70.5913,70.5913,70.566,70.566,400.0
2019-11-14 14:20:00,83.49,83.56,83.49,83.52,800.0,70.5575,70.6167,70.5575,70.5829,800.0
2019-11-14 14:25:00,83.49,83.53,83.49,83.53,600.0,70.5575,70.5913,70.5575,70.5913,600.0
2019-11-14 14:30:00,83.49,83.49,83.4,83.44,1000.0,70.5575,70.5575,70.4815,70.5153,1000.0
2019-11-14 14:35:00,83.35,83.37,83.35,83.37,300.0,70.4392,70.4561,70.4392,70.4561,300.0
2019-11-14 14:40:00,83.35,83.49,83.35,83.47,2184.0,70.4392,70.5575,70.4392,70.5406,2184.0
2019-11-14 14:45:00,83.48,83.51,83.48,83.51,500.0,70.5491,70.5744,70.5491,70.5744,500.0
2019-11-14 14:50:00,83.49,83.55,83.49,83.54,920.0,70.5575,70.6082,70.5575,70.5998,920.0
2019-11-14 14:55:00,83.55,83.55,83.55,83.55,513.0,70.6082,70.6082,70.6082,70.6082,513.0
2019-11-14 15:00:00,83.57,83.57,83.51,83.51,500.0,70.6251,70.6251,70.5744,70.5744,500.0
2019-11-14 15:05:00,83.51,83.52,83.49,83.5,1192.0,70.5744,70.5829,70.5575,70.566,1192.0
2019-11-14 15:10:00,83.5,83.51,83.43,83.5,1800.0,70.566,70.5744,70.5068,70.566,1800.0
2019-11-14 15:15:00,83.49,83.49,83.46,83.49,500.0,70.5575,70.5575,70.5322,70.5575,500.0
2019-11-14 15:20:00,83.49,83.49,83.39,83.39,400.0,70.5575,70.5575,70.473,70.473,400.0
2019-11-14 15:25:00,83.39,83.42,83.39,83.42,500.0,70.473,70.4984,70.473,70.4984,500.0
2019-11-14 15:30:00,83.4,83.4,83.36,83.36,1100.0,70.4815,70.4815,70.4477,70.4477,1100.0
2019-11-14 15:35:00,83.32,83.4,83.28,83.4,1701.0,70.4139,70.4815,70.3801,70.4815,1701.0
2019-11-14 15:40:00,83.4,83.4,83.38,83.38,700.0,70.4815,70.4815,70.4646,70.4646,700.0
2019-11-14 15:45:00,83.4,83.47,83.4,83.46,1574.0,70.4815,70.5406,70.4815,70.5322,1574.0
2019-11-14 15:50:00,83.46,83.6,83.46,83.56,2607.0,70.5322,70.6505,70.5322,70.6167,2607.0
2019-11-14 15:55:00,83.58,83.61,83.56,83.6,3862.0,70.6336,70.6589,70.6167,70.6505,3862.0
2019-11-15 09:30:00,83.56,83.56,83.31,83.31,900.0,70.6167,70.6167,70.4054,70.4054,900.0
2019-11-15 09:35:00,83.31,83.31,83.3,83.3,254.0,70.4054,70.4054,70.397,70.397,254.0
2019-11-15 09:40:00,83.46,83.64,83.46,83.57,600.0,70.5322,70.6843,70.5322,70.6251,600.0
2019-11-15 09:45:00,83.75,83.9,83.7,83.89,700.0,70.7772,70.904,70.735,70.8956,700.0
2019-11-15 09:50:00,83.95,83.95,83.89,83.89,700.0,70.9463,70.9463,70.8956,70.8956,700.0
2019-11-15 09:55:00,83.93,83.95,83.9,83.94,800.0,70.9294,70.9463,70.904,70.9378,800.0
2019-11-15 10:00:00,83.95,84.06,83.95,84.01,700.0,70.9463,71.0392,70.9463,70.997,700.0
2019-11-15 10:05:00,84.01,84.1,84.01,84.07,900.0,70.997,71.073,70.997,71.0477,900.0
2019-11-15 10:10:00,84.03,84.06,84.01,84.06,900.0,71.0139,71.0392,70.997,71.0392,900.0
2019-11-15 10:15:00,84.0,84.0,83.93,83.98,700.0,70.9885,70.9885,70.9294,70.9716,700.0
2019-11-15 10:20:00,83.95,83.96,83.95,83.96,342.0,70.9463,70.9547,70.9463,70.9547,342.0
2019-11-15 10:25:00,83.98,84.0,83.98,84.0,644.0,70.9716,70.9885,70.9716,70.9885,644.0
2019-11-15 10:30:00,84.09,84.13,84.09,84.09,1476.0,71.0646,71.0984,71.0646,71.0646,1476.0
2019-11-15 10:35:00,84.1,84.12,84.1,84.1,700.0,71.073,71.0899,71.073,71.073,700.0
2019-11-15 10:40:00,84.16,84.16,84.11,84.11,300.0,71.1237,71.1237,71.0815,71.0815,300.0
2019-11-15 10:45:00,84.13,84.13,84.06,84.06,1300.0,71.0984,71.0984,71.0392,71.0392,1300.0
2019-11-15 10:50:00,84.15,84.15,84.08,84.08,500.0,71.1153,71.1153,71.0561,71.0561,500.0
2019-11-15 10:55:00,84.07,84.1,84.06,84.1,696.0,71.0477,71.073,71.0392,71.073,696.0
2019-11-15 11:00:00,84.09,84.09,83.84,83.84,300.0,71.0646,71.0646,70.8533,70.8533,300.0
2019-11-15 11:05:00,83.78,83.82,83.78,83.82,200.0,70.8026,70.8364,70.8026,70.8364,200.0
2019-11-15 11:10:00,84.0,84.0,83.89,83.89,500.0,70.9885,70.9885,70.8956,70.8956,500.0
2019-11-15 11:15:00,83.82,83.87,83.82,83.87,400.0,70.8364,70.8787,70.8364,70.8787,400.0
2019-11-15 11:20:00,83.83,83.87,83.83,83.87,400.0,70.8449,70.8787,70.8449,70.8787,400.0
2019-11-15 11:25:00,83.87,83.89,83.87,83.87,300.0,70.8787,70.8956,70.8787,70.8787,300.0
2019-11-15 11:30:00,83.86,83.86,83.82,83.83,300.0,70.8702,70.8702,70.8364,70.8449,300.0
2019-11-15 11:35:00,83.81,83.91,83.81,83.91,500.0,70.828,70.9125,70.828,70.9125,500.0
2019-11-15 11:40:00,83.9,83.9,83.89,83.89,300.0,70.904,70.904,70.8956,70.8956,300.0
2019-11-15 11:45:00,83.85,83.92,83.85,83.92,825.0,70.8618,70.9209,70.8618,70.9209,825.0
2019-11-15 11:50:00,83.95,83.98,83.95,83.96,300.0,70.9463,70.9716,70.9463,70.9547,300.0
2019-11-15 11:55:00,83.89,83.89,83.89,83.89,100.0,70.8956,70.8956,70.8956,70.8956,100.0
2019-11-15 12:00:00,83.89,83.94,83.89,83.94,200.0,70.8956,70.9378,70.8956,70.9378,200.0
2019-11-15 12:05:00,83.94,83.94,83.94,83.94,0.0,70.9378,70.9378,70.9378,70.9378,0.0
2019-11-15 12:10:00,83.93,83.95,83.93,83.95,500.0,70.9294,70.9463,70.9294,70.9463,500.0
2019-11-15 12:15:00,83.94,83.94,83.94,83.94,100.0,70.9378,70.9378,70.9378,70.9378,100.0
2019-11-15 12:20:00,83.94,83.94,83.91,83.91,800.0,70.9378,70.9378,70.9125,70.9125,800.0
2019-11-15 12:25:00,83.91,83.98,83.9,83.98,600.0,70.9125,70.9716,70.904,70.9716,600.0
2019-11-15 12:30:00,83.92,83.93,83.92,83.93,400.0,70.9209,70.9294,70.9209,70.9294,400.0
2019-11-15 12:35:00,83.93,83.93,83.93,83.93,0.0,70.9294,70.9294,70.9294,70.9294,0.0
2019-11-15 12:40:00,83.94,83.94,83.92,83.92,200.0,70.9378,70.9378,70.9209,70.9209,200.0
2019-11-15 12:45:00,83.95,83.97,83.9,83.95,1400.0,70.9463,70.9632,70.904,70.9463,1400.0
2019-11-15 12:50:00,83.93,83.94,83.93,83.94,300.0,70.9294,70.9378,70.9294,70.9378,300.0
2019-11-15 12:55:00,83.92,83.98,83.89,83.98,400.0,70.9209,70.9716,70.8956,70.9716,400.0
2019-11-15 13:00:00,83.95,83.95,83.9,83.9,400.0,70.9463,70.9463,70.904,70.904,400.0
2019-11-15 13:05:00,83.93,83.97,83.93,83.94,400.0,70.9294,70.9632,70.9294,70.9378,400.0
2019-11-15 13:10:00,83.98,83.98,83.97,83.97,200.0,70.9716,70.9716,70.9632,70.9632,200.0
2019-11-15 13:15:00,83.95,83.95,83.95,83.95,300.0,70.9463,70.9463,70.9463,70.9463,300.0
2019-11-15 13:20:00,83.97,83.97,83.97,83.97,100.0,70.9632,70.9632,70.9632,70.9632,100.0
2019-11-15 13:25:00,83.98,83.99,83.86,83.91,1400.0,70.9716,70.9801,70.8702,70.9125,1400.0
2019-11-15 13:30:00,83.89,83.89,83.85,83.85,200.0,70.8956,70.8956,70.8618,70.8618,200.0
2019-11-15 13:35:00,83.85,83.85,83.78,83.78,920.0,70.8618,70.8618,70.8026,70.8026,920.0
2019-11-15 13:40:00,83.79,83.81,83.79,83.8,700.0,70.8111,70.828,70.8111,70.8195,700.0
2019-11-15 13:45:00,83.79,83.8,83.76,83.78,800.0,70.8111,70.8195,70.7857,70.8026,800.0
2019-11-15 13:50:00,83.77,83.77,83.76,83.77,300.0,70.7942,70.7942,70.7857,70.7942,300.0
2019-11-15 13:55:00,83.81,83.82,83.73,83.73,400.0,70.828,70.8364,70.7603,70.7603,400.0
2019-11-15 14:00:00,83.72,83.77,83.72,83.76,300.0,70.7519,70.7942,70.7519,70.7857,300.0
2019-11-15 14:05:00,83.74,83.75,83.72,83.72,600.0,70.7688,70.7772,70.7519,70.7519,600.0
2019-11-15 14:10:00,83.73,83.74,83.73,83.74,500.0,70.7603,70.7688,70.7603,70.7688,500.0
2019-11-15 14:15:00,83.8,83.83,83.8,83.81,500.0,70.8195,70.8449,70.8195,70.828,500.0
2019-11-15 14:20:00,83.79,83.79,83.79,83.79,200.0,70.8111,70.8111,70.8111,70.8111,200.0
2019-11-15 14:25:00,83.81,83.81,83.72,83.72,400.0,70.828,70.828,70.7519,70.7519,400.0
2019-11-15 14:30:00,83.73,83.76,83.73,83.76,500.0,70.7603,70.7857,70.7603,70.7857,500.0
2019-11-15 14:35:00,83.76,83.77,83.76,83.76,600.0,70.7857,70.7942,70.7857,70.7857,600.0
2019-11-15 14:40:00,83.85,83.89,83.83,83.89,1000.0,70.8618,70.8956,70.8449,70.8956,1000.0
2019-11-15 14:45:00,83.9,84.0,83.9,83.99,1638.0,70.904,70.9885,70.904,70.9801,1638.0
2019-11-15 14:50:00,84.0,84.0,83.97,83.99,1427.0,70.9885,70.9885,70.9632,70.9801,1427.0
2019-11-15 14:55:00,84.0,84.01,84.0,84.0,900.0,70.9885,70.997,70.9885,70.9885,900.0
2019-11-15 15:00:00,84.02,84.04,83.99,84.01,900.0,71.0054,71.0223,70.9801,70.997,900.0
2019-11-15 15:05:00,84.04,84.04,84.0,84.01,400.0,71.0223,71.0223,70.9885,70.997,400.0
2019-11-15 15:10:00,84.06,84.12,84.04,84.12,1202.0,71.0392,71.0899,71.0223,71.0899,1202.0
2019-11-15 15:15:00,84.14,84.15,84.1,84.1,900.0,71.1068,71.1153,71.073,71.073,900.0
2019-11-15 15:20:00,84.09,84.1,84.06,84.1,1000.0,71.0646,71.073,71.0392,71.073,1000.0
2019-11-15 15:25:00,84.14,84.14,84.13,84.13,400.0,71.1068,71.1068,71.0984,71.0984,400.0
2019-11-15 15:30:00,84.09,84.09,84.0,84.04,1000.0,71.0646,71.0646,70.9885,71.0223,1000.0
2019-11-15 15:35:00,84.04,84.04,83.98,83.98,1200.0,71.0223,71.0223,70.9716,70.9716,1200.0
2019-11-15 15:40:00,83.99,84.02,83.98,84.02,1600.0,70.9801,71.0054,70.9716,71.0054,1600.0
2019-11-15 15:45:00,84.01,84.03,84.0,84.01,1804.0,70.997,71.0139,70.9885,70.997,1804.0
2019-11-15 15:50:00,83.98,83.98,83.88,83.89,3789.0,70.9716,70.9716,70.8871,70.8956,3789.0
2019-11-15 15:55:00,83.89,84.07,83.72,83.98,23991.0,70.8956,71.0477,70.7519,70.9716,23991.0
2019-11-18 09:30:00,84.25,84.31,84.12,84.31,326.0,71.1998,71.2505,71.0899,71.2505,326.0
2019-11-18 09:35:00,84.45,84.54,84.45,84.49,415.0,71.3688,71.4449,71.3688,71.4026,415.0
2019-11-18 09:40:00,84.35,84.35,84.35,84.35,100.0,71.2843,71.2843,71.2843,71.2843,100.0
2019-11-18 09:45:00,84.42,84.56,84.42,84.51,500.0,71.3435,71.4618,71.3435,71.4195,500.0
2019-11-18 09:50:00,84.51,84.51,84.51,84.51,0.0,71.4195,71.4195,71.4195,71.4195,0.0
2019-11-18 09:55:00,84.67,84.67,84.64,84.66,507.0,71.5547,71.5547,71.5294,71.5463,507.0
2019-11-18 10:00:00,84.71,84.71,84.63,84.71,600.0,71.5885,71.5885,71.5209,71.5885,600.0
2019-11-18 10:05:00,84.69,84.69,84.69,84.69,200.0,71.5716,71.5716,71.5716,71.5716,200.0
2019-11-18 10:10:00,84.72,84.9,84.72,84.9,520.0,71.597,71.7491,71.597,71.7491,520.0
2019-11-18 10:15:00,85.0,85.01,84.9,84.9,2421.0,71.8336,71.8421,71.7491,71.7491,2421.0
2019-11-18 10:20:00,84.92,84.92,84.79,84.79,2810.0,71.766,71.766,71.6562,71.6562,2810.0
2019-11-18 10:25:00,84.84,84.87,84.83,84.85,700.0,71.6984,71.7238,71.69,71.7069,700.0
2019-11-18 10:30:00,84.9,84.92,84.9,84.92,900.0,71.7491,71.766,71.7491,71.766,900.0
2019-11-18 10:35:00,85.02,85.05,84.86,85.05,3271.0,71.8505,71.8759,71.7153,71.8759,3271.0
2019-11-18 10:40:00,85.05,85.05,84.98,85.03,1336.0,71.8759,71.8759,71.8167,71.859,1336.0
2019-11-18 10:45:00,85.19,85.2,85.09,85.2,2169.0,71.9942,72.0026,71.9097,72.0026,2169.0
2019-11-18 10:50:00,85.2,85.21,85.13,85.21,639.0,72.0026,72.0111,71.9435,72.0111,639.0
2019-11-18 10:55:00,85.21,85.26,85.15,85.24,926.0,72.0111,72.0534,71.9604,72.0365,926.0
2019-11-18 11:00:00,85.15,85.15,85.01,85.01,213.0,71.9604,71.9604,71.8421,71.8421,213.0
2019-11-18 11:05:00,85.07,85.11,85.04,85.1,1154.0,71.8928,71.9266,71.8674,71.9181,1154.0
2019-11-18 11:10:00,85.09,85.09,85.03,85.05,405.0,71.9097,71.9097,71.859,71.8759,405.0
2019-11-18 11:15:00,85.08,85.13,85.08,85.12,520.0,71.9012,71.9435,71.9012,71.935,520.0
2019-11-18 11:20:00,85.2,85.21,85.16,85.16,726.0,72.0026,72.0111,71.9688,71.9688,726.0
2019-11-18 11:25:00,85.13,85.13,85.09,85.1,400.0,71.9435,71.9435,71.9097,71.9181,400.0
2019-11-18 11:30:00,85.15,85.15,85.12,85.13,400.0,71.9604,71.9604,71.935,71.9435,400.0
2019-11-18 11:35:00,85.12,85.14,85.12,85.14,408.0,71.935,71.9519,71.935,71.9519,408.0
2019-11-18 11:40:00,85.14,85.14,85.14,85.14,0.0,71.9519,71.9519,71.9519,71.9519,0.0
2019-11-18 11:45:00,85.16,85.16,85.12,85.12,200.0,71.9688,71.9688,71.935,71.935,200.0
2019-11-18 11:50:00,85.16,85.21,85.16,85.21,232.0,71.9688,72.0111,71.9688,72.0111,232.0
2019-11-18 11:55:00,85.2,85.22,85.18,85.18,543.0,72.0026,72.0195,71.9857,71.9857,543.0
2019-11-18 12:00:00,85.16,85.19,85.16,85.19,200.0,71.9688,71.9942,71.9688,71.9942,200.0
2019-11-18 12:05:00,85.21,85.23,85.2,85.2,400.0,72.0111,72.028,72.0026,72.0026,400.0
2019-11-18 12:10:00,85.19,85.26,85.19,85.25,600.0,71.9942,72.0534,71.9942,72.0449,600.0
2019-11-18 12:15:00,85.21,85.22,85.21,85.22,224.0,72.0111,72.0195,72.0111,72.0195,224.0
2019-11-18 12:20:00,85.25,85.31,85.25,85.3,334.0,72.0449,72.0956,72.0449,72.0872,334.0
2019-11-18 12:25:00,85.32,85.32,85.27,85.27,515.0,72.1041,72.1041,72.0618,72.0618,515.0
2019-11-18 12:30:00,85.24,85.24,85.2,85.22,500.0,72.0365,72.0365,72.0026,72.0195,500.0
2019-11-18 12:35:00,85.3,85.3,85.26,85.26,300.0,72.0872,72.0872,72.0534,72.0534,300.0
2019-11-18 12:40:00,85.29,85.29,85.23,85.23,419.0,72.0787,72.0787,72.028,72.028,419.0
2019-11-18 12:45:00,85.24,85.26,85.24,85.26,200.0,72.0365,72.0534,72.0365,72.0534,200.0
2019-11-18 12:50:00,85.29,85.29,85.29,85.29,200.0,72.0787,72.0787,72.0787,72.0787,200.0
2019-11-18 12:55:00,85.26,85.26,85.23,85.23,629.0,72.0534,72.0534,72.028,72.028,629.0
2019-11-18 13:00:00,85.28,85.3,85.28,85.3,228.0,72.0703,72.0872,72.0703,72.0872,228.0
2019-11-18 13:05:00,85.36,85.36,85.35,85.35,301.0,72.1379,72.1379,72.1294,72.1294,301.0
2019-11-18 13:10:00,85.32,85.41,85.32,85.41,342.0,72.1041,72.1801,72.1041,72.1801,342.0
2019-11-18 13:15:00,85.37,85.39,85.36,85.39,718.0,72.1463,72.1632,72.1379,72.1632,718.0
2019-11-18 13:20:00,85.35,85.35,85.33,85.34,320.0,72.1294,72.1294,72.1125,72.121,320.0
2019-11-18 13:25:00,85.35,85.35,85.32,85.32,286.0,72.1294,72.1294,72.1041,72.1041,286.0
2019-11-18 13:30:00,85.32,85.32,85.22,85.25,500.0,72.1041,72.1041,72.0195,72.0449,500.0
2019-11-18 13:35:00,85.25,85.25,85.25,85.25,0.0,72.0449,72.0449,72.0449,72.0449,0.0
2019-11-18 13:40:00,85.28,85.28,85.28,85.28,200.0,72.0703,72.0703,72.0703,72.0703,200.0
2019-11-18 13:45:00,85.29,85.29,85.28,85.28,302.0,72.0787,72.0787,72.0703,72.0703,302.0
2019-11-18 13:50:00,85.28,85.29,85.28,85.29,404.0,72.0703,72.0787,72.0703,72.0787,404.0
2019-11-18 13:55:00,85.27,85.27,85.25,85.25,309.0,72.0618,72.0618,72.0449,72.0449,309.0
2019-11-18 14:00:00,85.2,85.2,85.2,85.2,300.0,72.0026,72.0026,72.0026,72.0026,300.0
2019-11-18 14:05:00,85.12,85.12,85.1,85.12,616.0,71.935,71.935,71.9181,71.935,616.0
2019-11-18 14:10:00,85.14,85.14,85.14,85.14,100.0,71.9519,71.9519,71.9519,71.9519,100.0
2019-11-18 14:15:00,85.16,85.16,85.07,85.07,320.0,71.9688,71.9688,71.8928,71.8928,320.0
2019-11-18 14:20:00,85.02,85.02,85.02,85.02,200.0,71.8505,71.8505,71.8505,71.8505,200.0
2019-11-18 14:25:00,85.02,85.05,85.02,85.04,400.0,71.8505,71.8759,71.8505,71.8674,400.0
2019-11-18 14:30:00,85.03,85.03,84.99,85.0,520.0,71.859,71.859,71.8252,71.8336,520.0
2019-11-18 14:35:00,84.98,84.98,84.94,84.94,438.0,71.8167,71.8167,71.7829,71.7829,438.0
2019-11-18 14:40:00,84.89,84.9,84.89,84.9,415.0,71.7407,71.7491,71.7407,71.7491,415.0
2019-11-18 14:45:00,84.92,84.95,84.92,84.92,737.0,71.766,71.7914,71.766,71.766,737.0
2019-11-18 14:50:00,84.84,84.84,84.81,84.81,739.0,71.6984,71.6984,71.6731,71.6731,739.0
2019-11-18 14:55:00,84.8,84.81,84.8,84.81,808.0,71.6646,71.6731,71.6646,71.6731,808.0
2019-11-18 15:00:00,84.8,84.88,84.8,84.88,1082.0,71.6646,71.7322,71.6646,71.7322,1082.0
2019-11-18 15:05:00,84.86,84.87,84.86,84.86,628.0,71.7153,71.7238,71.7153,71.7153,628.0
2019-11-18 15:10:00,84.87,84.88,84.85,84.88,608.0,71.7238,71.7322,71.7069,71.7322,608.0
2019-11-18 15:15:00,84.87,84.87,84.82,84.84,1618.0,71.7238,71.7238,71.6815,71.6984,1618.0
2019-11-18 15:20:00,84.85,84.85,84.82,84.82,3800.0,71.7069,71.7069,71.6815,71.6815,3800.0
2019-11-18 15:25:00,84.79,84.86,84.77,84.86,900.0,71.6562,71.7153,71.6393,71.7153,900.0
2019-11-18 15:30:00,84.84,84.86,84.83,84.84,1140.0,71.6984,71.7153,71.69,71.6984,1140.0
2019-11-18 15:35:00,84.82,84.83,84.75,84.78,2024.0,71.6815,71.69,71.6224,71.6477,2024.0
2019-11-18 15:40:00,84.79,84.81,84.76,84.76,1217.0,71.6562,71.6731,71.6308,71.6308,1217.0
2019-11-18 15:45:00,84.79,84.89,84.79,84.89,1000.0,71.6562,71.7407,71.6562,71.7407,1000.0
2019-11-18 15:50:00,84.89,84.89,84.79,84.8,3729.0,71.7407,71.7407,71.6562,71.6646,3729.0
2019-11-18 15:55:00,84.8,84.8,84.74,84.79,3289.0,71.6646,71.6646,71.6139,71.6562,3289.0
2019-11-19 09:30:00,85.03,85.03,84.73,84.98,900.0,71.859,71.859,71.6054,71.8167,900.0
2019-11-19 09:35:00,84.87,84.87,84.76,84.83,700.0,71.7238,71.7238,71.6308,71.69,700.0
2019-11-19 09:40:00,84.93,84.93,84.87,84.87,412.0,71.7745,71.7745,71.7238,71.7238,412.0
2019-11-19 09:45:00,84.97,84.97,84.89,84.89,300.0,71.8083,71.8083,71.7407,71.7407,300.0
2019-11-19 09:50:00,85.04,85.04,84.78,84.8,500.0,71.8674,71.8674,71.6477,71.6646,500.0
2019-11-19 09:55:00,84.84,84.87,84.84,84.84,500.0,71.6984,71.7238,71.6984,71.6984,500.0
2019-11-19 10:00:00,84.86,84.94,84.86,84.92,500.0,71.7153,71.7829,71.7153,71.766,500.0
2019-11-19 10:05:00,84.99,85.0,84.85,84.85,700.0,71.8252,71.8336,71.7069,71.7069,700.0
2019-11-19 10:10:00,84.85,84.85,84.74,84.75,820.0,71.7069,71.7069,71.6139,71.6224,820.0
2019-11-19 10:15:00,84.88,84.91,84.88,84.89,400.0,71.7322,71.7576,71.7322,71.7407,400.0
2019-11-19 10:20:00,84.88,84.92,84.84,84.85,500.0,71.7322,71.766,71.6984,71.7069,500.0
2019-11-19 10:25:00,84.82,84.85,84.78,84.8,1200.0,71.6815,71.7069,71.6477,71.6646,1200.0
2019-11-19 10:30:00,84.86,84.87,84.83,84.83,801.0,71.7153,71.7238,71.69,71.69,801.0
2019-11-19 10:35:00,84.95,85.09,84.95,85.08,400.0,71.7914,71.9097,71.7914,71.9012,400.0
2019-11-19 10:40:00,85.05,85.05,85.02,85.02,500.0,71.8759,71.8759,71.8505,71.8505,500.0
2019-11-19 10:45:00,84.97,85.18,84.97,85.18,400.0,71.8083,71.9857,71.8083,71.9857,400.0
2019-11-19 10:50:00,85.22,85.22,85.17,85.19,400.0,72.0195,72.0195,71.9773,71.9942,400.0
2019-11-19 10:55:00,85.2,85.2,85.19,85.19,200.0,72.0026,72.0026,71.9942,71.9942,200.0
2019-11-19 11:00:00,85.12,85.24,85.12,85.17,600.0,71.935,72.0365,71.935,71.9773,600.0
2019-11-19 11:05:00,85.15,85.17,85.13,85.13,500.0,71.9604,71.9773,71.9435,71.9435,500.0
2019-11-19 11:10:00,85.11,85.2,85.08,85.2,500.0,71.9266,72.0026,71.9012,72.0026,500.0
2019-11-19 11:15:00,85.18,85.19,85.17,85.17,300.0,71.9857,71.9942,71.9773,71.9773,300.0
2019-11-19 11:20:00,85.15,85.25,85.15,85.23,400.0,71.9604,72.0449,71.9604,72.028,400.0
2019-11-19 11:25:00,85.22,85.26,85.22,85.26,1200.0,72.0195,72.0534,72.0195,72.0534,1200.0
2019-11-19 11:30:00,85.28,85.28,85.26,85.27,600.0,72.0703,72.0703,72.0534,72.0618,600.0
2019-11-19 11:35:00,85.25,85.25,85.18,85.21,600.0,72.0449,72.0449,71.9857,72.0111,600.0
2019-11-19 11:40:00,85.11,85.11,85.11,85.11,100.0,71.9266,71.9266,71.9266,71.9266,100.0
2019-11-19 11:45:00,85.13,85.16,85.13,85.16,300.0,71.9435,71.9688,71.9435,71.9688,300.0
2019-11-19 11:50:00,85.13,85.13,85.13,85.13,200.0,71.9435,71.9435,71.9435,71.9435,200.0
2019-11-19 11:55:00,85.14,85.14,85.12,85.12,400.0,71.9519,71.9519,71.935,71.935,400.0
2019-11-19 12:00:00,85.14,85.2,85.14,85.2,1100.0,71.9519,72.0026,71.9519,72.0026,1100.0
2019-11-19 12:05:00,85.18,85.18,85.18,85.18,200.0,71.9857,71.9857,71.9857,71.9857,200.0
2019-11-19 12:10:00,85.11,85.14,85.11,85.14,1500.0,71.9266,71.9519,71.9266,71.9519,1500.0
2019-11-19 12:15:00,85.17,85.21,85.16,85.21,600.0,71.9773,72.0111,71.9688,72.0111,600.0
2019-11-19 12:20:00,85.25,85.26,85.25,85.26,500.0,72.0449,72.0534,72.0449,72.0534,500.0
2019-11-19 12:25:00,85.27,85.29,85.26,85.29,600.0,72.0618,72.0787,72.0534,72.0787,600.0
2019-11-19 12:30:00,85.26,85.26,85.22,85.22,300.0,72.0534,72.0534,72.0195,72.0195,300.0
2019-11-19 12:35:00,85.22,85.22,85.22,85.22,0.0,72.0195,72.0195,72.0195,72.0195,0.0
2019-11-19 12:40:00,85.23,85.23,85.22,85.22,300.0,72.028,72.028,72.0195,72.0195,300.0
2019-11-19 12:45:00,85.21,85.21,85.21,85.21,400.0,72.0111,72.0111,72.0111,72.0111,400.0
2019-11-19 12:50:00,85.25,85.25,85.24,85.24,778.0,72.0449,72.0449,72.0365,72.0365,778.0
2019-11-19 12:55:00,85.25,85.28,85.23,85.27,2852.0,72.0449,72.0703,72.028,72.0618,2852.0
2019-11-19 13:00:00,85.28,85.28,85.23,85.23,300.0,72.0703,72.0703,72.028,72.028,300.0
2019-11-19 13:05:00,85.23,85.23,85.16,85.18,1100.0,72.028,72.028,71.9688,71.9857,1100.0
2019-11-19 13:10:00,85.21,85.23,85.19,85.19,500.0,72.0111,72.028,71.9942,71.9942,500.0
2019-11-19 13:15:00,85.16,85.2,85.16,85.2,300.0,71.9688,72.0026,71.9688,72.0026,300.0
2019-11-19 13:20:00,85.17,85.17,85.15,85.15,300.0,71.9773,71.9773,71.9604,71.9604,300.0
2019-11-19 13:25:00,85.1,85.12,85.1,85.12,400.0,71.9181,71.935,71.9181,71.935,400.0
2019-11-19 13:30:00,85.08,85.15,85.08,85.15,968.0,71.9012,71.9604,71.9012,71.9604,968.0
2019-11-19 13:35:00,85.14,85.17,85.13,85.17,700.0,71.9519,71.9773,71.9435,71.9773,700.0
2019-11-19 13:40:00,85.15,85.16,85.15,85.16,200.0,71.9604,71.9688,71.9604,71.9688,200.0
2019-11-19 13:45:00,85.18,85.22,85.18,85.22,200.0,71.9857,72.0195,71.9857,72.0195,200.0
2019-11-19 13:50:00,85.27,85.27,85.26,85.27,400.0,72.0618,72.0618,72.0534,72.0618,400.0
2019-11-19 13:55:00,85.26,85.33,85.26,85.32,1100.0,72.0534,72.1125,72.0534,72.1041,1100.0
2019-11-19 14:00:00,85.41,85.41,85.4,85.4,3890.0,72.1801,72.1801,72.1717,72.1717,3890.0
2019-11-19 14:05:00,85.35,85.38,85.35,85.38,300.0,72.1294,72.1548,72.1294,72.1548,300.0
2019-11-19 14:10:00,85.37,85.43,85.37,85.43,900.0,72.1463,72.197,72.1463,72.197,900.0
2019-11-19 14:15:00,85.36,85.37,85.36,85.37,200.0,72.1379,72.1463,72.1379,72.1463,200.0
2019-11-19 14:20:00,85.37,85.39,85.36,85.38,600.0,72.1463,72.1632,72.1379,72.1548,600.0
2019-11-19 14:25:00,85.36,85.46,85.36,85.46,600.0,72.1379,72.2224,72.1379,72.2224,600.0
2019-11-19 14:30:00,85.44,85.45,85.44,85.45,300.0,72.2055,72.2139,72.2055,72.2139,300.0
2019-11-19 14:35:00,85.45,85.45,85.44,85.44,200.0,72.2139,72.2139,72.2055,72.2055,200.0
2019-11-19 14:40:00,85.49,85.53,85.49,85.53,833.0,72.2477,72.2815,72.2477,72.2815,833.0
2019-11-19 14:45:00,85.52,85.53,85.52,85.53,300.0,72.2731,72.2815,72.2731,72.2815,300.0
2019-11-19 14:50:00,85.49,85.54,85.46,85.46,3000.0,72.2477,72.29,72.2224,72.2224,3000.0
2019-11-19 14:55:00,85.46,85.5,85.46,85.5,600.0,72.2224,72.2562,72.2224,72.2562,600.0
2019-11-19 15:00:00,85.5,85.5,85.46,85.46,900.0,72.2562,72.2562,72.2224,72.2224,900.0
2019-11-19 15:05:00,85.46,85.49,85.46,85.47,600.0,72.2224,72.2477,72.2224,72.2308,600.0
2019-11-19 15:10:00,85.47,85.5,85.47,85.49,500.0,72.2308,72.2562,72.2308,72.2477,500.0
2019-11-19 15:15:00,85.45,85.47,85.45,85.47,900.0,72.2139,72.2308,72.2139,72.2308,900.0
2019-11-19 15:20:00,85.46,85.47,85.45,85.47,400.0,72.2224,72.2308,72.2139,72.2308,400.0
2019-11-19 15:25:00,85.45,85.45,85.32,85.32,1029.0,72.2139,72.2139,72.1041,72.1041,1029.0
2019-11-19 15:30:00,85.35,85.35,85.32,85.33,713.0,72.1294,72.1294,72.1041,72.1125,713.0
2019-11-19 15:35:00,85.36,85.43,85.36,85.43,900.0,72.1379,72.197,72.1379,72.197,900.0
2019-11-19 15:40:00,85.43,85.43,85.36,85.37,1600.0,72.197,72.197,72.1379,72.1463,1600.0
2019-11-19 15:45:00,85.34,85.34,85.28,85.32,2262.0,72.121,72.121,72.0703,72.1041,2262.0
2019-11-19 15:50:00,85.31,85.31,85.14,85.14,2000.0,72.0956,72.0956,71.9519,71.9519,2000.0
2019-11-19 15:55:00,85.13,85.17,85.07,85.1,9776.0,71.9435,71.9773,71.8928,71.9181,9776.0
2019-11-20 09:30:00,85.01,85.01,84.89,84.89,200.0,71.8421,71.8421,71.7407,71.7407,200.0
2019-11-20 09:35:00,85.18,85.18,85.0,85.0,712.0,71.9857,71.9857,71.8336,71.8336,712.0
2019-11-20 09:40:00,85.0,85.08,84.9,84.95,700.0,71.8336,71.9012,71.7491,71.7914,700.0
2019-11-20 09:45:00,85.13,85.16,85.13,85.16,200.0,71.9435,71.9688,71.9435,71.9688,200.0
2019-11-20 09:50:00,85.23,85.25,85.11,85.14,1200.0,72.028,72.0449,71.9266,71.9519,1200.0
2019-11-20 09:55:00,85.14,85.18,85.14,85.18,300.0,71.9519,71.9857,71.9519,71.9857,300.0
2019-11-20 10:00:00,85.23,85.23,85.19,85.19,500.0,72.028,72.028,71.9942,71.9942,500.0
2019-11-20 10:05:00,85.2,85.22,85.2,85.22,200.0,72.0026,72.0195,72.0026,72.0195,200.0
2019-11-20 10:10:00,85.21,85.26,85.19,85.2,900.0,72.0111,72.0534,71.9942,72.0026,900.0
2019-11-20 10:15:00,85.27,85.35,85.26,85.31,500.0,72.0618,72.1294,72.0534,72.0956,500.0
2019-11-20 10:20:00,85.31,85.31,85.31,85.31,0.0,72.0956,72.0956,72.0956,72.0956,0.0
2019-11-20 10:25:00,85.25,85.25,85.18,85.18,200.0,72.0449,72.0449,71.9857,71.9857,200.0
2019-11-20 10:30:00,85.25,85.25,85.04,85.04,600.0,72.0449,72.0449,71.8674,71.8674,600.0
2019-11-20 10:35:00,84.92,84.97,84.92,84.97,300.0,71.766,71.8083,71.766,71.8083,300.0
2019-11-20 10:40:00,85.06,85.13,85.04,85.13,500.0,71.8843,71.9435,71.8674,71.9435,500.0
2019-11-20 10:45:00,85.17,85.17,85.06,85.06,601.0,71.9773,71.9773,71.8843,71.8843,601.0
2019-11-20 10:50:00,85.07,85.07,85.03,85.03,200.0,71.8928,71.8928,71.859,71.859,200.0
2019-11-20 10:55:00,84.96,84.96,84.9,84.9,400.0,71.7998,71.7998,71.7491,71.7491,400.0
2019-11-20 11:00:00,84.92,84.92,84.85,84.87,600.0,71.766,71.766,71.7069,71.7238,600.0
2019-11-20 11:05:00,84.79,84.79,84.79,84.79,100.0,71.6562,71.6562,71.6562,71.6562,100.0
2019-11-20 11:10:00,84.81,84.83,84.78,84.78,400.0,71.6731,71.69,71.6477,71.6477,400.0
2019-11-20 11:15:00,84.76,84.76,84.61,84.61,637.0,71.6308,71.6308,71.504,71.504,637.0
2019-11-20 11:20:00,84.64,84.64,84.64,84.64,100.0,71.5294,71.5294,71.5294,71.5294,100.0
2019-11-20 11:25:00,84.6,84.6,84.56,84.56,300.0,71.4956,71.4956,71.4618,71.4618,300.0
2019-11-20 11:30:00,84.53,84.55,84.46,84.46,500.0,71.4364,71.4533,71.3773,71.3773,500.0
2019-11-20 11:35:00,84.5,84.53,84.5,84.5,600.0,71.4111,71.4364,71.4111,71.4111,600.0
2019-11-20 11:40:00,84.57,84.57,84.54,84.55,600.0,71.4702,71.4702,71.4449,71.4533,600.0
2019-11-20 11:45:00,84.6,84.6,84.57,84.57,300.0,71.4956,71.4956,71.4702,71.4702,300.0
2019-11-20 11:50:00,84.57,84.57,84.57,84.57,0.0,71.4702,71.4702,71.4702,71.4702,0.0
2019-11-20 11:55:00,84.57,84.57,84.57,84.57,0.0,71.4702,71.4702,71.4702,71.4702,0.0
2019-11-20 12:00:00,84.56,84.56,84.55,84.55,200.0,71.4618,71.4618,71.4533,71.4533,200.0
2019-11-20 12:05:00,84.45,84.5,84.45,84.5,401.0,71.3688,71.4111,71.3688,71.4111,401.0
2019-11-20 12:10:00,84.51,84.59,84.5,84.59,300.0,71.4195,71.4871,71.4111,71.4871,300.0
2019-11-20 12:15:00,84.55,84.55,84.5,84.55,300.0,71.4533,71.4533,71.4111,71.4533,300.0
2019-11-20 12:20:00,84.54,84.55,84.48,84.52,1039.0,71.4449,71.4533,71.3942,71.428,1039.0
2019-11-20 12:25:00,84.52,84.52,84.47,84.48,400.0,71.428,71.428,71.3857,71.3942,400.0
2019-11-20 12:30:00,84.48,84.49,84.23,84.25,16572.0,71.3942,71.4026,71.1829,71.1998,16572.0
2019-11-20 12:35:00,84.25,84.25,84.23,84.23,200.0,71.1998,71.1998,71.1829,71.1829,200.0
2019-11-20 12:40:00,84.28,84.34,84.28,84.32,300.0,71.2252,71.2759,71.2252,71.259,300.0
2019-11-20 12:45:00,84.35,84.35,84.35,84.35,100.0,71.2843,71.2843,71.2843,71.2843,100.0
2019-11-20 12:50:00,84.45,84.45,84.42,84.42,400.0,71.3688,71.3688,71.3435,71.3435,400.0
2019-11-20 12:55:00,84.42,84.52,84.42,84.45,500.0,71.3435,71.428,71.3435,71.3688,500.0
2019-11-20 13:00:00,84.51,84.51,84.51,84.51,100.0,71.4195,71.4195,71.4195,71.4195,100.0
2019-11-20 13:05:00,84.62,84.62,84.62,84.62,100.0,71.5125,71.5125,71.5125,71.5125,100.0
2019-11-20 13:10:00,84.67,84.69,84.63,84.63,1600.0,71.5547,71.5716,71.5209,71.5209,1600.0
2019-11-20 13:15:00,84.63,84.63,84.63,84.63,0.0,71.5209,71.5209,71.5209,71.5209,0.0
2019-11-20 13:20:00,84.63,84.63,84.63,84.63,0.0,71.5209,71.5209,71.5209,71.5209,0.0
2019-11-20 13:25:00,84.62,84.66,84.62,84.66,400.0,71.5125,71.5463,71.5125,71.5463,400.0
2019-11-20 13:30:00,84.6,84.6,84.6,84.6,100.0,71.4956,71.4956,71.4956,71.4956,100.0
2019-11-20 13:35:00,84.62,84.62,84.62,84.62,100.0,71.5125,71.5125,71.5125,71.5125,100.0
2019-11-20 13:40:00,84.61,84.61,84.61,84.61,100.0,71.504,71.504,71.504,71.504,100.0
2019-11-20 13:45:00,84.61,84.61,84.61,84.61,0.0,71.504,71.504,71.504,71.504,0.0
2019-11-20 13:50:00,84.63,84.65,84.63,84.65,200.0,71.5209,71.5378,71.5209,71.5378,200.0
2019-11-20 13:55:00,84.7,84.71,84.7,84.71,200.0,71.5801,71.5885,71.5801,71.5885,200.0
2019-11-20 14:00:00,84.74,84.74,84.74,84.74,100.0,71.6139,71.6139,71.6139,71.6139,100.0
2019-11-20 14:05:00,84.62,84.67,84.62,84.67,200.0,71.5125,71.5547,71.5125,71.5547,200.0
2019-11-20 14:10:00,84.61,84.76,84.61,84.76,400.0,71.504,71.6308,71.504,71.6308,400.0
2019-11-20 14:15:00,84.74,84.74,84.74,84.74,100.0,71.6139,71.6139,71.6139,71.6139,100.0
2019-11-20 14:20:00,84.84,84.85,84.79,84.85,400.0,71.6984,71.7069,71.6562,71.7069,400.0
2019-11-20 14:25:00,84.93,84.99,84.93,84.93,500.0,71.7745,71.8252,71.7745,71.7745,500.0
2019-11-20 14:30:00,84.95,84.95,84.89,84.89,300.0,71.7914,71.7914,71.7407,71.7407,300.0
2019-11-20 14:35:00,85.01,85.08,84.97,85.08,500.0,71.8421,71.9012,71.8083,71.9012,500.0
2019-11-20 14:40:00,85.03,85.04,85.03,85.04,300.0,71.859,71.8674,71.859,71.8674,300.0
2019-11-20 14:45:00,85.05,85.06,85.04,85.04,500.0,71.8759,71.8843,71.8674,71.8674,500.0
2019-11-20 14:50:00,85.03,85.04,85.0,85.04,600.0,71.859,71.8674,71.8336,71.8674,600.0
2019-11-20 14:55:00,85.03,85.05,85.03,85.04,400.0,71.859,71.8759,71.859,71.8674,400.0
2019-11-20 15:00:00,85.06,85.06,84.98,85.0,1478.0,71.8843,71.8843,71.8167,71.8336,1478.0
2019-11-20 15:05:00,85.01,85.01,84.98,84.98,200.0,71.8421,71.8421,71.8167,71.8167,200.0
2019-11-20 15:10:00,85.01,85.01,85.0,85.0,300.0,71.8421,71.8421,71.8336,71.8336,300.0
2019-11-20 15:15:00,84.96,84.96,84.94,84.94,400.0,71.7998,71.7998,71.7829,71.7829,400.0
2019-11-20 15:20:00,84.94,84.94,84.94,84.94,0.0,71.7829,71.7829,71.7829,71.7829,0.0
2019-11-20 15:25:00,84.93,84.94,84.9,84.9,300.0,71.7745,71.7829,71.7491,71.7491,300.0
2019-11-20 15:30:00,84.89,84.89,84.83,84.83,700.0,71.7407,71.7407,71.69,71.69,700.0
2019-11-20 15:35:00,84.82,84.83,84.79,84.81,700.0,71.6815,71.69,71.6562,71.6731,700.0
2019-11-20 15:40:00,84.82,84.92,84.82,84.92,1349.0,71.6815,71.766,71.6815,71.766,1349.0
2019-11-20 15:45:00,84.93,84.94,84.87,84.88,708.0,71.7745,71.7829,71.7238,71.7322,708.0
2019-11-20 15:50:00,84.88,84.93,84.87,84.93,2261.0,71.7322,71.7745,71.7238,71.7745,2261.0
2019-11-20 15:55:00,84.93,84.99,84.83,84.83,3405.0,71.7745,71.8252,71.69,71.69,3405.0
2019-11-21 09:30:00,84.2,84.43,84.2,84.36,800.0,71.1575,71.3519,71.1575,71.2928,800.0
2019-11-21 09:35:00,84.46,84.46,84.29,84.29,300.0,71.3773,71.3773,71.2336,71.2336,300.0
2019-11-21 09:40:00,84.3,84.32,84.16,84.26,1000.0,71.2421,71.259,71.1237,71.2083,1000.0
2019-11-21 09:45:00,84.31,84.31,84.12,84.15,500.0,71.2505,71.2505,71.0899,71.1153,500.0
2019-11-21 09:50:00,84.16,84.19,84.11,84.19,1000.0,71.1237,71.1491,71.0815,71.1491,1000.0
2019-11-21 09:55:00,84.15,84.17,84.05,84.1,1100.0,71.1153,71.1322,71.0308,71.073,1100.0
2019-11-21 10:00:00,84.12,84.12,84.01,84.02,600.0,71.0899,71.0899,70.997,71.0054,600.0
2019-11-21 10:05:00,84.02,84.02,84.02,84.02,0.0,71.0054,71.0054,71.0054,71.0054,0.0
2019-11-21 10:10:00,83.82,83.95,83.8,83.95,600.0,70.8364,70.9463,70.8195,70.9463,600.0
2019-11-21 10:15:00,83.96,83.96,83.78,83.82,800.0,70.9547,70.9547,70.8026,70.8364,800.0
2019-11-21 10:20:00,83.8,83.9,83.78,83.78,3016.0,70.8195,70.904,70.8026,70.8026,3016.0
2019-11-21 10:25:00,83.8,83.85,83.79,83.79,600.0,70.8195,70.8618,70.8111,70.8111,600.0
2019-11-21 10:30:00,83.74,83.76,83.72,83.76,700.0,70.7688,70.7857,70.7519,70.7857,700.0
2019-11-21 10:35:00,83.79,83.9,83.79,83.88,1100.0,70.8111,70.904,70.8111,70.8871,1100.0
2019-11-21 10:40:00,83.89,83.89,83.74,83.82,4828.0,70.8956,70.8956,70.7688,70.8364,4828.0
2019-11-21 10:45:00,83.78,83.91,83.78,83.9,1500.0,70.8026,70.9125,70.8026,70.904,1500.0
2019-11-21 10:50:00,83.93,83.97,83.9,83.9,4000.0,70.9294,70.9632,70.904,70.904,4000.0
2019-11-21 10:55:00,83.83,83.84,83.78,83.78,2712.0,70.8449,70.8533,70.8026,70.8026,2712.0
2019-11-21 11:00:00,83.8,83.9,83.8,83.87,1000.0,70.8195,70.904,70.8195,70.8787,1000.0
2019-11-21 11:05:00,83.9,83.93,83.9,83.93,400.0,70.904,70.9294,70.904,70.9294,400.0
2019-11-21 11:10:00,84.08,84.17,84.07,84.17,500.0,71.0561,71.1322,71.0477,71.1322,500.0
2019-11-21 11:15:00,84.09,84.18,84.09,84.18,863.0,71.0646,71.1406,71.0646,71.1406,863.0
2019-11-21 11:20:00,84.0,84.04,84.0,84.04,200.0,70.9885,71.0223,70.9885,71.0223,200.0
2019-11-21 11:25:00,84.02,84.1,84.02,84.07,1300.0,71.0054,71.073,71.0054,71.0477,1300.0
2019-11-21 11:30:00,84.04,84.04,83.89,83.91,2580.0,71.0223,71.0223,70.8956,70.9125,2580.0
2019-11-21 11:35:00,83.99,83.99,83.99,83.99,200.0,70.9801,70.9801,70.9801,70.9801,200.0
2019-11-21 11:40:00,84.02,84.09,84.0,84.09,400.0,71.0054,71.0646,70.9885,71.0646,400.0
2019-11-21 11:45:00,84.13,84.13,84.1,84.11,400.0,71.0984,71.0984,71.073,71.0815,400.0
2019-11-21 11:50:00,84.15,84.15,84.08,84.08,403.0,71.1153,71.1153,71.0561,71.0561,403.0
2019-11-21 11:55:00,84.2,84.2,84.2,84.2,200.0,71.1575,71.1575,71.1575,71.1575,200.0
2019-11-21 12:00:00,84.19,84.19,84.11,84.11,1000.0,71.1491,71.1491,71.0815,71.0815,1000.0
2019-11-21 12:05:00,84.11,84.11,84.07,84.07,400.0,71.0815,71.0815,71.0477,71.0477,400.0
2019-11-21 12:10:00,84.05,84.06,84.02,84.02,400.0,71.0308,71.0392,71.0054,71.0054,400.0
2019-11-21 12:15:00,84.01,84.01,83.86,83.86,300.0,70.997,70.997,70.8702,70.8702,300.0
2019-11-21 12:20:00,83.85,83.85,83.83,83.83,200.0,70.8618,70.8618,70.8449,70.8449,200.0
2019-11-21 12:25:00,83.99,83.99,83.99,83.99,100.0,70.9801,70.9801,70.9801,70.9801,100.0
2019-11-21 12:30:00,84.02,84.02,84.01,84.01,200.0,71.0054,71.0054,70.997,70.997,200.0
2019-11-21 12:35:00,84.01,84.01,84.01,84.01,0.0,70.997,70.997,70.997,70.997,0.0
2019-11-21 12:40:00,83.93,83.96,83.93,83.94,300.0,70.9294,70.9547,70.9294,70.9378,300.0
2019-11-21 12:45:00,83.86,83.86,83.79,83.79,200.0,70.8702,70.8702,70.8111,70.8111,200.0
2019-11-21 12:50:00,83.75,83.75,83.73,83.74,300.0,70.7772,70.7772,70.7603,70.7688,300.0
2019-11-21 12:55:00,83.73,83.73,83.69,83.69,700.0,70.7603,70.7603,70.7265,70.7265,700.0
2019-11-21 13:00:00,83.65,83.65,83.61,83.62,1206.0,70.6927,70.6927,70.6589,70.6674,1206.0
2019-11-21 13:05:00,83.66,83.71,83.66,83.67,968.0,70.7012,70.7434,70.7012,70.7096,968.0
2019-11-21 13:10:00,83.62,83.64,83.62,83.64,700.0,70.6674,70.6843,70.6674,70.6843,700.0
2019-11-21 13:15:00,83.66,83.66,83.66,83.66,100.0,70.7012,70.7012,70.7012,70.7012,100.0
2019-11-21 13:20:00,83.69,83.69,83.64,83.64,1002.0,70.7265,70.7265,70.6843,70.6843,1002.0
2019-11-21 13:25:00,83.62,83.67,83.6,83.64,1006.0,70.6674,70.7096,70.6505,70.6843,1006.0
2019-11-21 13:30:00,83.68,83.68,83.64,83.64,200.0,70.7181,70.7181,70.6843,70.6843,200.0
2019-11-21 13:35:00,83.62,83.65,83.62,83.63,500.0,70.6674,70.6927,70.6674,70.6758,500.0
2019-11-21 13:40:00,83.61,83.61,83.6,83.6,300.0,70.6589,70.6589,70.6505,70.6505,300.0
2019-11-21 13:45:00,83.59,83.63,83.59,83.62,300.0,70.642,70.6758,70.642,70.6674,300.0
2019-11-21 13:50:00,83.61,83.61,83.56,83.57,600.0,70.6589,70.6589,70.6167,70.6251,600.0
2019-11-21 13:55:00,83.59,83.61,83.59,83.61,1300.0,70.642,70.6589,70.642,70.6589,1300.0
2019-11-21 14:00:00,83.61,83.61,83.6,83.61,4300.0,70.6589,70.6589,70.6505,70.6589,4300.0
2019-11-21 14:05:00,83.62,83.62,83.61,83.61,200.0,70.6674,70.6674,70.6589,70.6589,200.0
2019-11-21 14:10:00,83.61,83.65,83.61,83.65,329.0,70.6589,70.6927,70.6589,70.6927,329.0
2019-11-21 14:15:00,83.6,83.6,83.6,83.6,100.0,70.6505,70.6505,70.6505,70.6505,100.0
2019-11-21 14:20:00,83.61,83.65,83.58,83.65,832.0,70.6589,70.6927,70.6336,70.6927,832.0
2019-11-21 14:25:00,83.65,83.65,83.61,83.61,829.0,70.6927,70.6927,70.6589,70.6589,829.0
2019-11-21 14:30:00,83.59,83.63,83.59,83.63,400.0,70.642,70.6758,70.642,70.6758,400.0
2019-11-21 14:35:00,83.58,83.58,83.57,83.58,700.0,70.6336,70.6336,70.6251,70.6336,700.0
2019-11-21 14:40:00,83.59,83.59,83.56,83.59,900.0,70.642,70.642,70.6167,70.642,900.0
2019-11-21 14:45:00,83.63,83.63,83.6,83.6,510.0,70.6758,70.6758,70.6505,70.6505,510.0
2019-11-21 14:50:00,83.57,83.6,83.57,83.59,400.0,70.6251,70.6505,70.6251,70.642,400.0
2019-11-21 14:55:00,83.6,83.6,83.55,83.55,500.0,70.6505,70.6505,70.6082,70.6082,500.0
2019-11-21 15:00:00,83.54,83.57,83.51,83.57,1015.0,70.5998,70.6251,70.5744,70.6251,1015.0
2019-11-21 15:05:00,83.53,83.54,83.53,83.54,200.0,70.5913,70.5998,70.5913,70.5998,200.0
2019-11-21 15:10:00,83.52,83.54,83.51,83.54,500.0,70.5829,70.5998,70.5744,70.5998,500.0
2019-11-21 15:15:00,83.57,83.58,83.56,83.56,700.0,70.6251,70.6336,70.6167,70.6167,700.0
2019-11-21 15:20:00,83.59,83.59,83.54,83.55,600.0,70.642,70.642,70.5998,70.6082,600.0
2019-11-21 15:25:00,83.55,83.55,83.53,83.53,400.0,70.6082,70.6082,70.5913,70.5913,400.0
2019-11-21 15:30:00,83.52,83.57,83.52,83.57,783.0,70.5829,70.6251,70.5829,70.6251,783.0
2019-11-21 15:35:00,83.58,83.59,83.45,83.45,600.0,70.6336,70.642,70.5237,70.5237,600.0
2019-11-21 15:40:00,83.46,83.47,83.43,83.44,1600.0,70.5322,70.5406,70.5068,70.5153,1600.0
2019-11-21 15:45:00,83.31,83.39,83.3,83.34,1502.0,70.4054,70.473,70.397,70.4308,1502.0
2019-11-21 15:50:00,83.32,83.36,83.32,83.34,1835.0,70.4139,70.4477,70.4139,70.4308,1835.0
2019-11-21 15:55:00,83.35,83.56,83.35,83.49,9405.0,70.4392,70.6167,70.4392,70.5575,9405.0
2019-11-22 09:30:00,83.55,83.81,83.55,83.7,1100.0,70.6082,70.828,70.6082,70.735,1100.0
2019-11-22 09:35:00,83.59,83.6,83.52,83.52,400.0,70.642,70.6505,70.5829,70.5829,400.0
2019-11-22 09:40:00,83.54,83.54,83.54,83.54,100.0,70.5998,70.5998,70.5998,70.5998,100.0
2019-11-22 09:45:00,83.3,83.3,83.09,83.09,400.0,70.397,70.397,70.2195,70.2195,400.0
2019-11-22 09:50:00,83.0,83.05,83.0,83.05,200.0,70.1434,70.1857,70.1434,70.1857,200.0
2019-11-22 09:55:00,83.19,83.27,83.19,83.27,400.0,70.304,70.3716,70.304,70.3716,400.0
2019-11-22 10:00:00,83.48,83.48,83.2,83.2,300.0,70.5491,70.5491,70.3124,70.3124,300.0
2019-11-22 10:05:00,83.15,83.26,83.11,83.26,600.0,70.2702,70.3632,70.2364,70.3632,600.0
2019-11-22 10:10:00,83.16,83.27,83.16,83.27,400.0,70.2786,70.3716,70.2786,70.3716,400.0
2019-11-22 10:15:00,83.15,83.21,83.13,83.21,600.0,70.2702,70.3209,70.2533,70.3209,600.0
2019-11-22 10:20:00,83.21,83.21,83.21,83.21,0.0,70.3209,70.3209,70.3209,70.3209,0.0
2019-11-22 10:25:00,82.86,82.95,82.86,82.95,300.0,70.0251,70.1012,70.0251,70.1012,300.0
2019-11-22 10:30:00,83.08,83.08,82.95,82.95,300.0,70.211,70.211,70.1012,70.1012,300.0
2019-11-22 10:35:00,83.05,83.05,82.89,82.89,200.0,70.1857,70.1857,70.0505,70.0505,200.0
2019-11-22 10:40:00,82.89,82.94,82.86,82.94,320.0,70.0505,70.0927,70.0251,70.0927,320.0
2019-11-22 10:45:00,83.16,83.16,83.16,83.16,100.0,70.2786,70.2786,70.2786,70.2786,100.0
2019-11-22 10:50:00,83.17,83.17,83.17,83.17,100.0,70.2871,70.2871,70.2871,70.2871,100.0
2019-11-22 10:55:00,83.24,83.24,83.24,83.24,100.0,70.3462,70.3462,70.3462,70.3462,100.0
2019-11-22 11:00:00,83.2,83.24,83.2,83.23,300.0,70.3124,70.3462,70.3124,70.3378,300.0
2019-11-22 11:05:00,83.32,83.32,83.32,83.32,268.0,70.4139,70.4139,70.4139,70.4139,268.0
2019-11-22 11:10:00,83.16,83.16,83.12,83.13,300.0,70.2786,70.2786,70.2448,70.2533,300.0
2019-11-22 11:15:00,83.18,83.18,83.14,83.14,300.0,70.2955,70.2955,70.2617,70.2617,300.0
2019-11-22 11:20:00,83.19,83.19,83.16,83.16,200.0,70.304,70.304,70.2786,70.2786,200.0
2019-11-22 11:25:00,83.13,83.13,83.13,83.13,200.0,70.2533,70.2533,70.2533,70.2533,200.0
2019-11-22 11:30:00,83.2,83.25,83.2,83.25,300.0,70.3124,70.3547,70.3124,70.3547,300.0
2019-11-22 11:35:00,83.26,83.26,83.23,83.26,2100.0,70.3632,70.3632,70.3378,70.3632,2100.0
2019-11-22 11:40:00,83.27,83.31,83.25,83.29,2800.0,70.3716,70.4054,70.3547,70.3885,2800.0
2019-11-22 11:45:00,83.28,83.3,83.28,83.3,600.0,70.3801,70.397,70.3801,70.397,600.0
2019-11-22 11:50:00,83.3,83.3,83.29,83.3,1000.0,70.397,70.397,70.3885,70.397,1000.0
2019-11-22 11:55:00,83.34,83.38,83.34,83.38,300.0,70.4308,70.4646,70.4308,70.4646,300.0
2019-11-22 12:00:00,83.51,83.51,83.49,83.49,400.0,70.5744,70.5744,70.5575,70.5575,400.0
2019-11-22 12:05:00,83.5,83.5,83.45,83.47,300.0,70.566,70.566,70.5237,70.5406,300.0
2019-11-22 12:10:00,83.54,83.55,83.54,83.55,300.0,70.5998,70.6082,70.5998,70.6082,300.0
2019-11-22 12:15:00,83.42,83.42,83.42,83.42,100.0,70.4984,70.4984,70.4984,70.4984,100.0
2019-11-22 12:20:00,83.42,83.46,83.41,83.44,700.0,70.4984,70.5322,70.4899,70.5153,700.0
2019-11-22 12:25:00,83.5,83.54,83.5,83.54,300.0,70.566,70.5998,70.566,70.5998,300.0
2019-11-22 12:30:00,83.56,83.56,83.5,83.53,2100.0,70.6167,70.6167,70.566,70.5913,2100.0
2019-11-22 12:35:00,83.52,83.55,83.44,83.44,875.0,70.5829,70.6082,70.5153,70.5153,875.0
2019-11-22 12:40:00,83.5,83.59,83.5,83.59,400.0,70.566,70.642,70.566,70.642,400.0
2019-11-22 12:45:00,83.59,83.59,83.59,83.59,100.0,70.642,70.642,70.642,70.642,100.0
2019-11-22 12:50:00,83.6,83.64,83.6,83.64,200.0,70.6505,70.6843,70.6505,70.6843,200.0
2019-11-22 12:55:00,83.6,83.64,83.6,83.63,1400.0,70.6505,70.6843,70.6505,70.6758,1400.0
2019-11-22 13:00:00,83.6,83.61,83.57,83.59,1103.0,70.6505,70.6589,70.6251,70.642,1103.0
2019-11-22 13:05:00,83.55,83.65,83.55,83.65,200.0,70.6082,70.6927,70.6082,70.6927,200.0
2019-11-22 13:10:00,83.68,83.68,83.6,83.6,700.0,70.7181,70.7181,70.6505,70.6505,700.0
2019-11-22 13:15:00,83.6,83.6,83.6,83.6,286.0,70.6505,70.6505,70.6505,70.6505,286.0
2019-11-22 13:20:00,83.61,83.61,83.61,83.61,100.0,70.6589,70.6589,70.6589,70.6589,100.0
2019-11-22 13:25:00,83.63,83.63,83.63,83.63,100.0,70.6758,70.6758,70.6758,70.6758,100.0
2019-11-22 13:30:00,83.6,83.6,83.57,83.57,200.0,70.6505,70.6505,70.6251,70.6251,200.0
2019-11-22 13:35:00,83.6,83.61,83.6,83.61,200.0,70.6505,70.6589,70.6505,70.6589,200.0
2019-11-22 13:40:00,83.64,83.64,83.63,83.63,300.0,70.6843,70.6843,70.6758,70.6758,300.0
2019-11-22 13:45:00,83.66,83.66,83.61,83.64,400.0,70.7012,70.7012,70.6589,70.6843,400.0
2019-11-22 13:50:00,83.59,83.64,83.59,83.64,200.0,70.642,70.6843,70.642,70.6843,200.0
2019-11-22 13:55:00,83.59,83.6,83.59,83.6,200.0,70.642,70.6505,70.642,70.6505,200.0
2019-11-22 14:00:00,83.63,83.63,83.59,83.61,400.0,70.6758,70.6758,70.642,70.6589,400.0
2019-11-22 14:05:00,83.61,83.61,83.61,83.61,100.0,70.6589,70.6589,70.6589,70.6589,100.0
2019-11-22 14:10:00,83.61,83.61,83.61,83.61,0.0,70.6589,70.6589,70.6589,70.6589,0.0
2019-11-22 14:15:00,83.65,83.65,83.65,83.65,100.0,70.6927,70.6927,70.6927,70.6927,100.0
2019-11-22 14:20:00,83.64,83.64,83.64,83.64,100.0,70.6843,70.6843,70.6843,70.6843,100.0
2019-11-22 14:25:00,83.68,83.68,83.62,83.62,200.0,70.7181,70.7181,70.6674,70.6674,200.0
2019-11-22 14:30:00,83.66,83.66,83.66,83.66,100.0,70.7012,70.7012,70.7012,70.7012,100.0
2019-11-22 14:35:00,83.63,83.63,83.61,83.61,200.0,70.6758,70.6758,70.6589,70.6589,200.0
2019-11-22 14:40:00,83.61,83.64,83.6,83.64,600.0,70.6589,70.6843,70.6505,70.6843,600.0
2019-11-22 14:45:00,83.64,83.64,83.63,83.63,200.0,70.6843,70.6843,70.6758,70.6758,200.0
2019-11-22 14:50:00,83.6,83.64,83.6,83.64,300.0,70.6505,70.6843,70.6505,70.6843,300.0
2019-11-22 14:55:00,83.66,83.66,83.66,83.66,200.0,70.7012,70.7012,70.7012,70.7012,200.0
2019-11-22 15:00:00,83.65,83.66,83.6,83.66,300.0,70.6927,70.7012,70.6505,70.7012,300.0
2019-11-22 15:05:00,83.65,83.65,83.64,83.65,400.0,70.6927,70.6927,70.6843,70.6927,400.0
2019-11-22 15:10:00,83.62,83.63,83.62,83.63,400.0,70.6674,70.6758,70.6674,70.6758,400.0
2019-11-22 15:15:00,83.61,83.65,83.59,83.65,400.0,70.6589,70.6927,70.642,70.6927,400.0
2019-11-22 15:20:00,83.6,83.6,83.53,83.54,1000.0,70.6505,70.6505,70.5913,70.5998,1000.0
2019-11-22 15:25:00,83.56,83.56,83.55,83.56,300.0,70.6167,70.6167,70.6082,70.6167,300.0
2019-11-22 15:30:00,83.56,83.56,83.56,83.56,0.0,70.6167,70.6167,70.6167,70.6167,0.0
2019-11-22 15:35:00,83.55,83.61,83.55,83.59,1100.0,70.6082,70.6589,70.6082,70.642,1100.0
2019-11-22 15:40:00,83.6,83.61,83.6,83.6,900.0,70.6505,70.6589,70.6505,70.6505,900.0
2019-11-22 15:45:00,83.62,83.62,83.6,83.6,1100.0,70.6674,70.6674,70.6505,70.6505,1100.0
2019-11-22 15:50:00,83.6,83.64,83.6,83.6,1151.0,70.6505,70.6843,70.6505,70.6505,1151.0
2019-11-22 15:55:00,83.62,83.65,83.58,83.65,2800.0,70.6674,70.6927,70.6336,70.6927,2800.0
2019-11-25 09:30:00,83.94,84.16,83.94,84.16,600.0,70.9378,71.1237,70.9378,71.1237,600.0
2019-11-25 09:35:00,84.17,84.34,84.14,84.22,1100.0,71.1322,71.2759,71.1068,71.1744,1100.0
2019-11-25 09:40:00,84.26,84.6,84.26,84.55,1800.0,71.2083,71.4956,71.2083,71.4533,1800.0
2019-11-25 09:45:00,84.54,84.56,84.4,84.56,1822.0,71.4449,71.4618,71.3266,71.4618,1822.0
2019-11-25 09:50:00,84.62,84.72,84.62,84.66,1498.0,71.5125,71.597,71.5125,71.5463,1498.0
2019-11-25 09:55:00,84.62,84.62,84.51,84.51,400.0,71.5125,71.5125,71.4195,71.4195,400.0
2019-11-25 10:00:00,84.58,84.61,84.55,84.55,700.0,71.4787,71.504,71.4533,71.4533,700.0
2019-11-25 10:05:00,84.52,84.56,84.5,84.52,900.0,71.428,71.4618,71.4111,71.428,900.0
2019-11-25 10:10:00,84.53,84.53,84.29,84.29,800.0,71.4364,71.4364,71.2336,71.2336,800.0
2019-11-25 10:15:00,84.31,84.31,84.15,84.15,200.0,71.2505,71.2505,71.1153,71.1153,200.0
2019-11-25 10:20:00,84.16,84.2,83.96,84.01,400.0,71.1237,71.1575,70.9547,70.997,400.0
2019-11-25 10:25:00,84.03,84.07,84.03,84.07,200.0,71.0139,71.0477,71.0139,71.0477,200.0
2019-11-25 10:30:00,83.99,83.99,83.91,83.91,700.0,70.9801,70.9801,70.9125,70.9125,700.0
2019-11-25 10:35:00,83.87,83.88,83.84,83.88,400.0,70.8787,70.8871,70.8533,70.8871,400.0
2019-11-25 10:40:00,83.85,83.9,83.85,83.9,400.0,70.8618,70.904,70.8618,70.904,400.0
2019-11-25 10:45:00,83.86,83.92,83.86,83.92,400.0,70.8702,70.9209,70.8702,70.9209,400.0
2019-11-25 10:50:00,83.93,83.93,83.89,83.89,300.0,70.9294,70.9294,70.8956,70.8956,300.0
2019-11-25 10:55:00,83.88,83.88,83.88,83.88,200.0,70.8871,70.8871,70.8871,70.8871,200.0
2019-11-25 11:00:00,83.83,83.87,83.83,83.87,200.0,70.8449,70.8787,70.8449,70.8787,200.0
2019-11-25 11:05:00,83.84,83.84,83.84,83.84,163.0,70.8533,70.8533,70.8533,70.8533,163.0
2019-11-25 11:10:00,83.84,83.84,83.84,83.84,100.0,70.8533,70.8533,70.8533,70.8533,100.0
2019-11-25 11:15:00,83.84,83.86,83.84,83.84,400.0,70.8533,70.8702,70.8533,70.8533,400.0
2019-11-25 11:20:00,83.85,83.85,83.71,83.71,600.0,70.8618,70.8618,70.7434,70.7434,600.0
2019-11-25 11:25:00,83.71,83.79,83.71,83.79,311.0,70.7434,70.8111,70.7434,70.8111,311.0
2019-11-25 11:30:00,83.79,83.79,83.79,83.79,0.0,70.8111,70.8111,70.8111,70.8111,0.0
2019-11-25 11:35:00,83.79,83.79,83.78,83.78,200.0,70.8111,70.8111,70.8026,70.8026,200.0
2019-11-25 11:40:00,83.83,83.83,83.69,83.73,500.0,70.8449,70.8449,70.7265,70.7603,500.0
2019-11-25 11:45:00,83.73,83.73,83.67,83.67,300.0,70.7603,70.7603,70.7096,70.7096,300.0
2019-11-25 11:50:00,83.69,83.69,83.67,83.67,300.0,70.7265,70.7265,70.7096,70.7096,300.0
2019-11-25 11:55:00,83.66,83.74,83.66,83.74,1336.0,70.7012,70.7688,70.7012,70.7688,1336.0
2019-11-25 12:00:00,83.74,83.74,83.74,83.74,0.0,70.7688,70.7688,70.7688,70.7688,0.0
2019-11-25 12:05:00,83.85,83.85,83.81,83.81,500.0,70.8618,70.8618,70.828,70.828,500.0
2019-11-25 12:10:00,83.83,83.83,83.83,83.83,100.0,70.8449,70.8449,70.8449,70.8449,100.0
2019-11-25 12:15:00,83.83,83.83,83.83,83.83,0.0,70.8449,70.8449,70.8449,70.8449,0.0
2019-11-25 12:20:00,83.76,83.82,83.76,83.82,200.0,70.7857,70.8364,70.7857,70.8364,200.0
2019-11-25 12:25:00,83.82,83.82,83.82,83.82,0.0,70.8364,70.8364,70.8364,70.8364,0.0
2019-11-25 12:30:00,83.7,83.7,83.7,83.7,100.0,70.735,70.735,70.735,70.735,100.0
2019-11-25 12:35:00,83.68,83.71,83.68,83.71,200.0,70.7181,70.7434,70.7181,70.7434,200.0
2019-11-25 12:40:00,83.71,83.71,83.71,83.71,0.0,70.7434,70.7434,70.7434,70.7434,0.0
2019-11-25 12:45:00,83.77,83.77,83.71,83.71,300.0,70.7942,70.7942,70.7434,70.7434,300.0
2019-11-25 12:50:00,83.72,83.72,83.66,83.66,300.0,70.7519,70.7519,70.7012,70.7012,300.0
2019-11-25 12:55:00,83.71,83.71,83.71,83.71,100.0,70.7434,70.7434,70.7434,70.7434,100.0
2019-11-25 13:00:00,83.71,83.71,83.71,83.71,0.0,70.7434,70.7434,70.7434,70.7434,0.0
2019-11-25 13:05:00,83.7,83.7,83.69,83.69,300.0,70.735,70.735,70.7265,70.7265,300.0
2019-11-25 13:10:00,83.68,83.68,83.68,83.68,200.0,70.7181,70.7181,70.7181,70.7181,200.0
2019-11-25 13:15:00,83.64,83.64,83.6,83.6,200.0,70.6843,70.6843,70.6505,70.6505,200.0
2019-11-25 13:20:00,83.6,83.6,83.59,83.59,200.0,70.6505,70.6505,70.642,70.642,200.0
2019-11-25 13:25:00,83.59,83.59,83.59,83.59,0.0,70.642,70.642,70.642,70.642,0.0
2019-11-25 13:30:00,83.64,83.64,83.64,83.64,100.0,70.6843,70.6843,70.6843,70.6843,100.0
2019-11-25 13:35:00,83.64,83.64,83.64,83.64,0.0,70.6843,70.6843,70.6843,70.6843,0.0
2019-11-25 13:40:00,83.61,83.61,83.61,83.61,100.0,70.6589,70.6589,70.6589,70.6589,100.0
2019-11-25 13:45:00,83.59,83.59,83.59,83.59,100.0,70.642,70.642,70.642,70.642,100.0
2019-11-25 13:50:00,83.54,83.54,83.54,83.54,100.0,70.5998,70.5998,70.5998,70.5998,100.0
2019-11-25 13:55:00,83.52,83.52,83.48,83.48,200.0,70.5829,70.5829,70.5491,70.5491,200.0
2019-11-25 14:00:00,83.59,83.59,83.59,83.59,100.0,70.642,70.642,70.642,70.642,100.0
2019-11-25 14:05:00,83.63,83.63,83.63,83.63,200.0,70.6758,70.6758,70.6758,70.6758,200.0
2019-11-25 14:10:00,83.63,83.63,83.63,83.63,0.0,70.6758,70.6758,70.6758,70.6758,0.0
2019-11-25 14:15:00,83.63,83.63,83.63,83.63,0.0,70.6758,70.6758,70.6758,70.6758,0.0
2019-11-25 14:20:00,83.63,83.63,83.63,83.63,0.0,70.6758,70.6758,70.6758,70.6758,0.0
2019-11-25 14:25:00,83.57,83.57,83.57,83.57,100.0,70.6251,70.6251,70.6251,70.6251,100.0
2019-11-25 14:30:00,83.57,83.57,83.57,83.57,0.0,70.6251,70.6251,70.6251,70.6251,0.0
2019-11-25 14:35:00,83.63,83.63,83.63,83.63,100.0,70.6758,70.6758,70.6758,70.6758,100.0
2019-11-25 14:40:00,83.58,83.58,83.56,83.56,200.0,70.6336,70.6336,70.6167,70.6167,200.0
2019-11-25 14:45:00,83.53,83.53,83.5,83.5,400.0,70.5913,70.5913,70.566,70.566,400.0
2019-11-25 14:50:00,83.5,83.52,83.49,83.52,300.0,70.566,70.5829,70.5575,70.5829,300.0
2019-11-25 14:55:00,83.52,83.52,83.52,83.52,200.0,70.5829,70.5829,70.5829,70.5829,200.0
2019-11-25 15:00:00,83.54,83.58,83.54,83.58,246.0,70.5998,70.6336,70.5998,70.6336,246.0
2019-11-25 15:05:00,83.56,83.56,83.56,83.56,100.0,70.6167,70.6167,70.6167,70.6167,100.0
2019-11-25 15:10:00,83.55,83.57,83.55,83.57,300.0,70.6082,70.6251,70.6082,70.6251,300.0
2019-11-25 15:15:00,83.59,83.59,83.5,83.5,1000.0,70.642,70.642,70.566,70.566,1000.0
2019-11-25 15:20:00,83.5,83.5,83.48,83.5,1774.0,70.566,70.566,70.5491,70.566,1774.0
2019-11-25 15:25:00,83.53,83.53,83.47,83.48,1000.0,70.5913,70.5913,70.5406,70.5491,1000.0
2019-11-25 15:30:00,83.53,83.55,83.49,83.51,3591.0,70.5913,70.6082,70.5575,70.5744,3591.0
2019-11-25 15:35:00,83.5,83.5,83.38,83.38,800.0,70.566,70.566,70.4646,70.4646,800.0
2019-11-25 15:40:00,83.48,83.48,83.4,83.4,300.0,70.5491,70.5491,70.4815,70.4815,300.0
2019-11-25 15:45:00,83.41,83.45,83.4,83.4,900.0,70.4899,70.5237,70.4815,70.4815,900.0
2019-11-25 15:50:00,83.39,83.4,83.22,83.29,3800.0,70.473,70.4815,70.3293,70.3885,3800.0
2019-11-25 15:55:00,83.28,83.28,83.11,83.15,7466.0,70.3801,70.3801,70.2364,70.2702,7466.0
2019-11-26 09:35:00,83.67,83.67,83.59,83.59,300.0,70.7096,70.7096,70.642,70.642,300.0
2019-11-26 09:40:00,83.64,83.64,83.64,83.64,100.0,70.6843,70.6843,70.6843,70.6843,100.0
2019-11-26 09:45:00,83.74,83.74,83.72,83.72,300.0,70.7688,70.7688,70.7519,70.7519,300.0
2019-11-26 09:50:00,83.8,83.83,83.79,83.79,600.0,70.8195,70.8449,70.8111,70.8111,600.0
2019-11-26 09:55:00,83.86,83.93,83.86,83.91,1500.0,70.8702,70.9294,70.8702,70.9125,1500.0
2019-11-26 10:00:00,83.9,83.9,83.85,83.86,700.0,70.904,70.904,70.8618,70.8702,700.0
2019-11-26 10:05:00,84.01,84.12,84.01,84.12,500.0,70.997,71.0899,70.997,71.0899,500.0
2019-11-26 10:10:00,84.11,84.11,84.04,84.04,200.0,71.0815,71.0815,71.0223,71.0223,200.0
2019-11-26 10:15:00,84.08,84.11,84.05,84.11,516.0,71.0561,71.0815,71.0308,71.0815,516.0
2019-11-26 10:20:00,84.15,84.21,84.13,84.13,600.0,71.1153,71.166,71.0984,71.0984,600.0
2019-11-26 10:25:00,84.17,84.27,84.17,84.24,400.0,71.1322,71.2167,71.1322,71.1913,400.0
2019-11-26 10:30:00,84.32,84.32,84.29,84.29,1400.0,71.259,71.259,71.2336,71.2336,1400.0
2019-11-26 10:35:00,84.3,84.39,84.29,84.34,600.0,71.2421,71.3181,71.2336,71.2759,600.0
2019-11-26 10:40:00,84.18,84.18,84.17,84.17,200.0,71.1406,71.1406,71.1322,71.1322,200.0
2019-11-26 10:45:00,84.06,84.15,84.03,84.14,700.0,71.0392,71.1153,71.0139,71.1068,700.0
2019-11-26 10:50:00,84.07,84.07,84.07,84.07,100.0,71.0477,71.0477,71.0477,71.0477,100.0
2019-11-26 10:55:00,84.05,84.12,84.05,84.05,400.0,71.0308,71.0899,71.0308,71.0308,400.0
2019-11-26 11:00:00,84.19,84.19,84.16,84.16,200.0,71.1491,71.1491,71.1237,71.1237,200.0
2019-11-26 11:05:00,84.15,84.15,84.15,84.15,300.0,71.1153,71.1153,71.1153,71.1153,300.0
2019-11-26 11:10:00,84.18,84.19,84.14,84.16,400.0,71.1406,71.1491,71.1068,71.1237,400.0
2019-11-26 11:15:00,84.08,84.09,84.05,84.05,300.0,71.0561,71.0646,71.0308,71.0308,300.0
2019-11-26 11:20:00,84.09,84.09,84.03,84.03,553.0,71.0646,71.0646,71.0139,71.0139,553.0
2019-11-26 11:25:00,84.08,84.14,84.08,84.14,400.0,71.0561,71.1068,71.0561,71.1068,400.0
2019-11-26 11:30:00,84.13,84.27,84.13,84.27,1000.0,71.0984,71.2167,71.0984,71.2167,1000.0
2019-11-26 11:35:00,84.26,84.3,84.26,84.29,300.0,71.2083,71.2421,71.2083,71.2336,300.0
2019-11-26 11:40:00,84.28,84.33,84.27,84.27,600.0,71.2252,71.2674,71.2167,71.2167,600.0
2019-11-26 11:45:00,84.24,84.24,84.19,84.22,400.0,71.1913,71.1913,71.1491,71.1744,400.0
2019-11-26 11:50:00,84.24,84.25,84.24,84.25,200.0,71.1913,71.1998,71.1913,71.1998,200.0
2019-11-26 11:55:00,84.29,84.31,84.28,84.3,1291.0,71.2336,71.2505,71.2252,71.2421,1291.0
2019-11-26 12:00:00,84.35,84.36,84.33,84.36,591.0,71.2843,71.2928,71.2674,71.2928,591.0
2019-11-26 12:05:00,84.33,84.33,84.33,84.33,100.0,71.2674,71.2674,71.2674,71.2674,100.0
2019-11-26 12:10:00,84.31,84.32,84.31,84.32,300.0,71.2505,71.259,71.2505,71.259,300.0
2019-11-26 12:15:00,84.33,84.33,84.29,84.29,700.0,71.2674,71.2674,71.2336,71.2336,700.0
2019-11-26 12:20:00,84.26,84.26,84.25,84.25,310.0,71.2083,71.2083,71.1998,71.1998,310.0
2019-11-26 12:25:00,84.27,84.27,84.24,84.24,700.0,71.2167,71.2167,71.1913,71.1913,700.0
2019-11-26 12:30:00,84.22,84.22,84.19,84.19,600.0,71.1744,71.1744,71.1491,71.1491,600.0
2019-11-26 12:35:00,84.25,84.26,84.25,84.26,200.0,71.1998,71.2083,71.1998,71.2083,200.0
2019-11-26 12:40:00,84.27,84.27,84.25,84.25,300.0,71.2167,71.2167,71.1998,71.1998,300.0
2019-11-26 12:45:00,84.28,84.28,84.26,84.26,200.0,71.2252,71.2252,71.2083,71.2083,200.0
2019-11-26 12:50:00,84.23,84.24,84.22,84.24,500.0,71.1829,71.1913,71.1744,71.1913,500.0
2019-11-26 12:55:00,84.2,84.2,84.2,84.2,100.0,71.1575,71.1575,71.1575,71.1575,100.0
2019-11-26 13:00:00,84.27,84.27,84.27,84.27,100.0,71.2167,71.2167,71.2167,71.2167,100.0
2019-11-26 13:05:00,84.28,84.3,84.26,84.26,300.0,71.2252,71.2421,71.2083,71.2083,300.0
2019-11-26 13:10:00,84.26,84.26,84.26,84.26,0.0,71.2083,71.2083,71.2083,71.2083,0.0
2019-11-26 13:15:00,84.2,84.22,84.2,84.22,200.0,71.1575,71.1744,71.1575,71.1744,200.0
2019-11-26 13:20:00,84.22,84.22,84.22,84.22,200.0,71.1744,71.1744,71.1744,71.1744,200.0
2019-11-26 13:25:00,84.14,84.14,84.13,84.13,300.0,71.1068,71.1068,71.0984,71.0984,300.0
2019-11-26 13:30:00,84.16,84.17,84.14,84.17,600.0,71.1237,71.1322,71.1068,71.1322,600.0
2019-11-26 13:35:00,84.18,84.2,84.17,84.17,600.0,71.1406,71.1575,71.1322,71.1322,600.0
2019-11-26 13:40:00,84.16,84.17,84.15,84.15,500.0,71.1237,71.1322,71.1153,71.1153,500.0
2019-11-26 13:45:00,84.16,84.16,84.16,84.16,358.0,71.1237,71.1237,71.1237,71.1237,358.0
2019-11-26 13:50:00,84.13,84.13,84.13,84.13,200.0,71.0984,71.0984,71.0984,71.0984,200.0
2019-11-26 13:55:00,84.11,84.16,84.09,84.16,500.0,71.0815,71.1237,71.0646,71.1237,500.0
2019-11-26 14:00:00,84.15,84.22,84.15,84.21,500.0,71.1153,71.1744,71.1153,71.166,500.0
2019-11-26 14:05:00,84.21,84.25,84.21,84.24,600.0,71.166,71.1998,71.166,71.1913,600.0
2019-11-26 14:10:00,84.25,84.26,84.25,84.26,700.0,71.1998,71.2083,71.1998,71.2083,700.0
2019-11-26 14:15:00,84.25,84.25,84.18,84.21,1380.0,71.1998,71.1998,71.1406,71.166,1380.0
2019-11-26 14:20:00,84.24,84.24,84.21,84.21,1300.0,71.1913,71.1913,71.166,71.166,1300.0
2019-11-26 14:25:00,84.19,84.19,84.14,84.16,1300.0,71.1491,71.1491,71.1068,71.1237,1300.0
2019-11-26 14:30:00,84.19,84.19,84.18,84.18,950.0,71.1491,71.1491,71.1406,71.1406,950.0
2019-11-26 14:35:00,84.15,84.15,83.99,84.01,1000.0,71.1153,71.1153,70.9801,70.997,1000.0
2019-11-26 14:40:00,83.99,84.04,83.99,84.04,600.0,70.9801,71.0223,70.9801,71.0223,600.0
2019-11-26 14:45:00,84.06,84.08,84.03,84.03,1000.0,71.0392,71.0561,71.0139,71.0139,1000.0
2019-11-26 14:50:00,84.0,84.0,83.95,83.95,600.0,70.9885,70.9885,70.9463,70.9463,600.0
2019-11-26 14:55:00,83.99,83.99,83.97,83.97,200.0,70.9801,70.9801,70.9632,70.9632,200.0
2019-11-26 15:00:00,83.9,83.9,83.84,83.84,500.0,70.904,70.904,70.8533,70.8533,500.0
2019-11-26 15:05:00,83.84,83.84,83.77,83.77,1200.0,70.8533,70.8533,70.7942,70.7942,1200.0
2019-11-26 15:10:00,83.8,83.85,83.77,83.85,1200.0,70.8195,70.8618,70.7942,70.8618,1200.0
2019-11-26 15:15:00,83.83,83.93,83.82,83.93,6769.0,70.8449,70.9294,70.8364,70.9294,6769.0
2019-11-26 15:20:00,83.9,83.96,83.9,83.92,800.0,70.904,70.9547,70.904,70.9209,800.0
2019-11-26 15:25:00,83.92,83.99,83.91,83.98,400.0,70.9209,70.9801,70.9125,70.9716,400.0
2019-11-26 15:30:00,84.04,84.05,84.01,84.01,4200.0,71.0223,71.0308,70.997,70.997,4200.0
2019-11-26 15:35:00,84.0,84.13,84.0,84.08,2300.0,70.9885,71.0984,70.9885,71.0561,2300.0
2019-11-26 15:40:00,84.1,84.15,84.08,84.15,1415.0,71.073,71.1153,71.0561,71.1153,1415.0
2019-11-26 15:45:00,84.21,84.25,84.19,84.22,1419.0,71.166,71.1998,71.1491,71.1744,1419.0
2019-11-26 15:50:00,84.27,84.51,84.27,84.51,12597.0,71.2167,71.4195,71.2167,71.4195,12597.0
2019-11-26 15:55:00,84.48,84.56,84.41,84.56,7600.0,71.3942,71.4618,71.335,71.4618,7600.0
2019-11-27 09:30:00,84.3,84.48,84.13,84.48,2100.0,71.2421,71.3942,71.0984,71.3942,2100.0
2019-11-27 09:35:00,84.52,84.6,84.52,84.6,300.0,71.428,71.4956,71.428,71.4956,300.0
2019-11-27 09:40:00,84.53,84.53,84.34,84.34,200.0,71.4364,71.4364,71.2759,71.2759,200.0
2019-11-27 09:45:00,84.56,84.57,84.45,84.54,700.0,71.4618,71.4702,71.3688,71.4449,700.0
2019-11-27 09:50:00,84.62,84.72,84.62,84.64,700.0,71.5125,71.597,71.5125,71.5294,700.0
2019-11-27 09:55:00,84.59,84.59,84.57,84.57,200.0,71.4871,71.4871,71.4702,71.4702,200.0
2019-11-27 10:00:00,84.71,84.77,84.71,84.73,400.0,71.5885,71.6393,71.5885,71.6054,400.0
2019-11-27 10:05:00,84.77,84.87,84.75,84.75,400.0,71.6393,71.7238,71.6224,71.6224,400.0
2019-11-27 10:10:00,84.77,84.88,84.77,84.86,500.0,71.6393,71.7322,71.6393,71.7153,500.0
2019-11-27 10:15:00,84.84,84.87,84.76,84.76,700.0,71.6984,71.7238,71.6308,71.6308,700.0
2019-11-27 10:20:00,84.74,84.74,84.73,84.73,200.0,71.6139,71.6139,71.6054,71.6054,200.0
2019-11-27 10:25:00,84.79,84.79,84.76,84.76,300.0,71.6562,71.6562,71.6308,71.6308,300.0
2019-11-27 10:30:00,84.83,84.84,84.82,84.84,300.0,71.69,71.6984,71.6815,71.6984,300.0
2019-11-27 10:35:00,84.8,84.83,84.75,84.81,2561.0,71.6646,71.69,71.6224,71.6731,2561.0
2019-11-27 10:40:00,84.92,84.93,84.87,84.9,600.0,71.766,71.7745,71.7238,71.7491,600.0
2019-11-27 10:45:00,84.91,84.97,84.9,84.9,1100.0,71.7576,71.8083,71.7491,71.7491,1100.0
2019-11-27 10:50:00,84.93,84.97,84.88,84.93,1100.0,71.7745,71.8083,71.7322,71.7745,1100.0
2019-11-27 10:55:00,84.93,84.94,84.88,84.88,600.0,71.7745,71.7829,71.7322,71.7322,600.0
2019-11-27 11:00:00,84.85,84.85,84.85,84.85,300.0,71.7069,71.7069,71.7069,71.7069,300.0
2019-11-27 11:05:00,84.86,84.9,84.84,84.85,900.0,71.7153,71.7491,71.6984,71.7069,900.0
2019-11-27 11:10:00,84.84,84.89,84.84,84.89,300.0,71.6984,71.7407,71.6984,71.7407,300.0
2019-11-27 11:15:00,84.94,84.94,84.89,84.9,300.0,71.7829,71.7829,71.7407,71.7491,300.0
2019-11-27 11:20:00,84.87,84.9,84.87,84.9,300.0,71.7238,71.7491,71.7238,71.7491,300.0
2019-11-27 11:25:00,84.9,84.92,84.9,84.92,500.0,71.7491,71.766,71.7491,71.766,500.0
2019-11-27 11:30:00,85.02,85.03,85.0,85.02,600.0,71.8505,71.859,71.8336,71.8505,600.0
2019-11-27 11:35:00,85.1,85.11,85.08,85.11,400.0,71.9181,71.9266,71.9012,71.9266,400.0
2019-11-27 11:40:00,85.12,85.12,85.08,85.08,700.0,71.935,71.935,71.9012,71.9012,700.0
2019-11-27 11:45:00,85.06,85.07,85.02,85.04,700.0,71.8843,71.8928,71.8505,71.8674,700.0
2019-11-27 11:50:00,85.05,85.06,85.01,85.01,1500.0,71.8759,71.8843,71.8421,71.8421,1500.0
2019-11-27 11:55:00,85.01,85.02,84.96,84.96,601.0,71.8421,71.8505,71.7998,71.7998,601.0
2019-11-27 12:00:00,84.96,85.01,84.96,84.99,900.0,71.7998,71.8421,71.7998,71.8252,900.0
2019-11-27 12:05:00,85.04,85.04,85.01,85.01,908.0,71.8674,71.8674,71.8421,71.8421,908.0
2019-11-27 12:10:00,85.01,85.01,84.99,84.99,785.0,71.8421,71.8421,71.8252,71.8252,785.0
2019-11-27 12:15:00,84.94,85.0,84.93,85.0,600.0,71.7829,71.8336,71.7745,71.8336,600.0
2019-11-27 12:20:00,84.97,85.0,84.95,84.99,800.0,71.8083,71.8336,71.7914,71.8252,800.0
2019-11-27 12:25:00,84.96,84.98,84.94,84.98,960.0,71.7998,71.8167,71.7829,71.8167,960.0
2019-11-27 12:30:00,84.98,84.98,84.96,84.96,500.0,71.8167,71.8167,71.7998,71.7998,500.0
2019-11-27 12:35:00,84.97,84.97,84.93,84.95,954.0,71.8083,71.8083,71.7745,71.7914,954.0
2019-11-27 12:40:00,84.97,85.01,84.97,85.0,1171.0,71.8083,71.8421,71.8083,71.8336,1171.0
2019-11-27 12:45:00,84.98,85.01,84.95,84.98,1390.0,71.8167,71.8421,71.7914,71.8167,1390.0
2019-11-27 12:50:00,84.95,84.98,84.95,84.98,200.0,71.7914,71.8167,71.7914,71.8167,200.0
2019-11-27 12:55:00,84.91,84.93,84.91,84.93,400.0,71.7576,71.7745,71.7576,71.7745,400.0
2019-11-27 13:00:00,84.97,84.97,84.89,84.89,400.0,71.8083,71.8083,71.7407,71.7407,400.0
2019-11-27 13:05:00,84.95,84.95,84.94,84.94,300.0,71.7914,71.7914,71.7829,71.7829,300.0
2019-11-27 13:10:00,85.01,85.01,84.99,84.99,200.0,71.8421,71.8421,71.8252,71.8252,200.0
2019-11-27 13:15:00,84.99,85.01,84.96,84.98,1932.0,71.8252,71.8421,71.7998,71.8167,1932.0
2019-11-27 13:20:00,84.99,85.02,84.98,85.02,700.0,71.8252,71.8505,71.8167,71.8505,700.0
2019-11-27 13:25:00,84.94,85.05,84.94,85.05,589.0,71.7829,71.8759,71.7829,71.8759,589.0
2019-11-27 13:30:00,85.1,85.11,85.05,85.05,400.0,71.9181,71.9266,71.8759,71.8759,400.0
2019-11-27 13:35:00,85.03,85.03,85.02,85.03,400.0,71.859,71.859,71.8505,71.859,400.0
2019-11-27 13:40:00,85.08,85.1,85.07,85.07,500.0,71.9012,71.9181,71.8928,71.8928,500.0
2019-11-27 13:45:00,85.12,85.14,85.12,85.14,200.0,71.935,71.9519,71.935,71.9519,200.0
2019-11-27 13:50:00,85.19,85.19,85.15,85.15,547.0,71.9942,71.9942,71.9604,71.9604,547.0
2019-11-27 13:55:00,85.15,85.15,85.15,85.15,0.0,71.9604,71.9604,71.9604,71.9604,0.0
2019-11-27 14:00:00,85.22,85.27,85.22,85.27,400.0,72.0195,72.0618,72.0195,72.0618,400.0
2019-11-27 14:05:00,85.27,85.27,85.27,85.27,400.0,72.0618,72.0618,72.0618,72.0618,400.0
2019-11-27 14:10:00,85.28,85.28,85.28,85.28,1000.0,72.0703,72.0703,72.0703,72.0703,1000.0
2019-11-27 14:15:00,85.28,85.31,85.28,85.29,500.0,72.0703,72.0956,72.0703,72.0787,500.0
2019-11-27 14:20:00,85.24,85.26,85.22,85.22,300.0,72.0365,72.0534,72.0195,72.0195,300.0
2019-11-27 14:25:00,85.25,85.25,85.24,85.24,200.0,72.0449,72.0449,72.0365,72.0365,200.0
2019-11-27 14:30:00,85.27,85.33,85.27,85.3,900.0,72.0618,72.1125,72.0618,72.0872,900.0
2019-11-27 14:35:00,85.29,85.29,85.28,85.28,200.0,72.0787,72.0787,72.0703,72.0703,200.0
2019-11-27 14:40:00,85.26,85.29,85.26,85.29,600.0,72.0534,72.0787,72.0534,72.0787,600.0
2019-11-27 14:45:00,85.29,85.29,85.29,85.29,800.0,72.0787,72.0787,72.0787,72.0787,800.0
2019-11-27 14:50:00,85.31,85.31,85.31,85.31,600.0,72.0956,72.0956,72.0956,72.0956,600.0
2019-11-27 14:55:00,85.32,85.35,85.29,85.34,1600.0,72.1041,72.1294,72.0787,72.121,1600.0
2019-11-27 15:00:00,85.32,85.32,85.25,85.26,600.0,72.1041,72.1041,72.0449,72.0534,600.0
2019-11-27 15:05:00,85.27,85.27,85.24,85.25,500.0,72.0618,72.0618,72.0365,72.0449,500.0
2019-11-27 15:10:00,85.24,85.27,85.24,85.27,1200.0,72.0365,72.0618,72.0365,72.0618,1200.0
2019-11-27 15:15:00,85.26,85.29,85.26,85.29,700.0,72.0534,72.0787,72.0534,72.0787,700.0
2019-11-27 15:20:00,85.27,85.31,85.27,85.31,1300.0,72.0618,72.0956,72.0618,72.0956,1300.0
2019-11-27 15:25:00,85.33,85.44,85.33,85.44,1006.0,72.1125,72.2055,72.1125,72.2055,1006.0
2019-11-27 15:30:00,85.44,85.44,85.39,85.43,1300.0,72.2055,72.2055,72.1632,72.197,1300.0
2019-11-27 15:35:00,85.33,85.37,85.33,85.36,1000.0,72.1125,72.1463,72.1125,72.1379,1000.0
2019-11-27 15:40:00,85.38,85.42,85.38,85.42,900.0,72.1548,72.1886,72.1548,72.1886,900.0
2019-11-27 15:45:00,85.43,85.51,85.43,85.51,2334.0,72.197,72.2646,72.197,72.2646,2334.0
2019-11-27 15:50:00,85.51,85.52,85.5,85.52,2400.0,72.2646,72.2731,72.2562,72.2731,2400.0
2019-11-27 15:55:00,85.52,85.82,85.52,85.81,25834.0,72.2731,72.5266,72.2731,72.5182,25834.0
2019-11-29 09:30:00,85.66,86.05,85.66,85.84,668.0,72.3914,72.721,72.3914,72.5435,668.0
2019-11-29 09:35:00,85.73,85.73,85.73,85.73,100.0,72.4506,72.4506,72.4506,72.4506,100.0
2019-11-29 09:40:00,85.7,85.76,85.7,85.71,500.0,72.4252,72.4759,72.4252,72.4336,500.0
2019-11-29 09:45:00,85.68,85.73,85.66,85.66,400.0,72.4083,72.4506,72.3914,72.3914,400.0
2019-11-29 09:50:00,85.62,85.62,85.54,85.56,829.0,72.3576,72.3576,72.29,72.3069,829.0
2019-11-29 09:55:00,85.61,85.63,85.61,85.63,300.0,72.3491,72.366,72.3491,72.366,300.0
2019-11-29 10:00:00,85.56,85.56,85.49,85.49,600.0,72.3069,72.3069,72.2477,72.2477,600.0
2019-11-29 10:05:00,85.49,85.52,85.46,85.46,600.0,72.2477,72.2731,72.2224,72.2224,600.0
2019-11-29 10:10:00,85.48,85.55,85.48,85.51,600.0,72.2393,72.2984,72.2393,72.2646,600.0
2019-11-29 10:15:00,85.54,85.57,85.54,85.56,600.0,72.29,72.3153,72.29,72.3069,600.0
2019-11-29 10:20:00,85.54,85.55,85.52,85.54,700.0,72.29,72.2984,72.2731,72.29,700.0
2019-11-29 10:25:00,85.52,85.52,85.45,85.45,244.0,72.2731,72.2731,72.2139,72.2139,244.0
2019-11-29 10:30:00,85.46,85.46,85.44,85.45,700.0,72.2224,72.2224,72.2055,72.2139,700.0
2019-11-29 10:35:00,85.42,85.53,85.42,85.52,800.0,72.1886,72.2815,72.1886,72.2731,800.0
2019-11-29 10:40:00,85.45,85.46,85.45,85.46,200.0,72.2139,72.2224,72.2139,72.2224,200.0
2019-11-29 10:45:00,85.42,85.52,85.42,85.52,500.0,72.1886,72.2731,72.1886,72.2731,500.0
2019-11-29 10:50:00,85.49,85.66,85.49,85.66,500.0,72.2477,72.3914,72.2477,72.3914,500.0
2019-11-29 10:55:00,85.56,85.58,85.51,85.51,500.0,72.3069,72.3238,72.2646,72.2646,500.0
2019-11-29 11:00:00,85.51,85.52,85.51,85.52,700.0,72.2646,72.2731,72.2646,72.2731,700.0
2019-11-29 11:05:00,85.53,85.53,85.51,85.52,500.0,72.2815,72.2815,72.2646,72.2731,500.0
2019-11-29 11:10:00,85.53,85.58,85.53,85.56,683.0,72.2815,72.3238,72.2815,72.3069,683.0
2019-11-29 11:15:00,85.54,85.54,85.49,85.5,600.0,72.29,72.29,72.2477,72.2562,600.0
2019-11-29 11:20:00,85.5,85.55,85.5,85.51,300.0,72.2562,72.2984,72.2562,72.2646,300.0
2019-11-29 11:25:00,85.54,85.57,85.54,85.57,600.0,72.29,72.3153,72.29,72.3153,600.0
2019-11-29 11:30:00,85.52,85.57,85.52,85.57,481.0,72.2731,72.3153,72.2731,72.3153,481.0
2019-11-29 11:35:00,85.52,85.53,85.52,85.53,300.0,72.2731,72.2815,72.2731,72.2815,300.0
2019-11-29 11:40:00,85.54,85.54,85.43,85.43,900.0,72.29,72.29,72.197,72.197,900.0
2019-11-29 11:45:00,85.36,85.38,85.36,85.38,392.0,72.1379,72.1548,72.1379,72.1548,392.0
2019-11-29 11:50:00,85.31,85.36,85.31,85.36,400.0,72.0956,72.1379,72.0956,72.1379,400.0
2019-11-29 11:55:00,85.33,85.37,85.33,85.37,300.0,72.1125,72.1463,72.1125,72.1463,300.0
2019-11-29 12:00:00,85.32,85.32,85.22,85.22,252.0,72.1041,72.1041,72.0195,72.0195,252.0
2019-11-29 12:05:00,85.22,85.25,85.22,85.22,500.0,72.0195,72.0449,72.0195,72.0195,500.0
2019-11-29 12:10:00,85.22,85.22,85.17,85.17,600.0,72.0195,72.0195,71.9773,71.9773,600.0
2019-11-29 12:15:00,85.17,85.18,85.08,85.09,700.0,71.9773,71.9857,71.9012,71.9097,700.0
2019-11-29 12:20:00,85.0,85.0,84.97,84.97,600.0,71.8336,71.8336,71.8083,71.8083,600.0
2019-11-29 12:25:00,84.93,84.93,84.84,84.85,1114.0,71.7745,71.7745,71.6984,71.7069,1114.0
2019-11-29 12:30:00,84.86,84.89,84.79,84.79,1899.0,71.7153,71.7407,71.6562,71.6562,1899.0
2019-11-29 12:35:00,84.81,84.82,84.72,84.72,1800.0,71.6731,71.6815,71.597,71.597,1800.0
2019-11-29 12:40:00,84.72,84.73,84.71,84.72,928.0,71.597,71.6054,71.5885,71.597,928.0
2019-11-29 12:45:00,84.66,84.66,84.5,84.5,1100.0,71.5463,71.5463,71.4111,71.4111,1100.0
2019-11-29 12:50:00,84.45,84.54,84.45,84.5,2043.0,71.3688,71.4449,71.3688,71.4111,2043.0
2019-11-29 12:55:00,84.52,84.58,84.5,84.5,899.0,71.428,71.4787,71.4111,71.4111,899.0
2019-12-02 09:30:00,84.19,84.51,84.11,84.38,600.0,71.1491,71.4195,71.0815,71.3097,600.0
2019-12-02 09:35:00,84.44,84.44,84.27,84.28,500.0,71.3604,71.3604,71.2167,71.2252,500.0
2019-12-02 09:40:00,84.18,84.18,83.97,83.97,3002.0,71.1406,71.1406,70.9632,70.9632,3002.0
2019-12-02 09:45:00,83.83,83.84,83.55,83.55,600.0,70.8449,70.8533,70.6082,70.6082,600.0
2019-12-02 09:50:00,83.43,83.43,83.34,83.41,900.0,70.5068,70.5068,70.4308,70.4899,900.0
2019-12-02 09:55:00,83.33,83.44,83.33,83.44,3607.0,70.4223,70.5153,70.4223,70.5153,3607.0
2019-12-02 10:00:00,83.57,84.0,83.57,83.99,1600.0,70.6251,70.9885,70.6251,70.9801,1600.0
2019-12-02 10:05:00,83.99,83.99,83.73,83.81,1800.0,70.9801,70.9801,70.7603,70.828,1800.0
2019-12-02 10:10:00,83.83,83.83,83.62,83.62,700.0,70.8449,70.8449,70.6674,70.6674,700.0
2019-12-02 10:15:00,83.65,83.65,83.58,83.61,500.0,70.6927,70.6927,70.6336,70.6589,500.0
2019-12-02 10:20:00,83.58,83.65,83.57,83.64,800.0,70.6336,70.6927,70.6251,70.6843,800.0
2019-12-02 10:25:00,83.63,83.63,83.63,83.63,100.0,70.6758,70.6758,70.6758,70.6758,100.0
2019-12-02 10:30:00,83.64,83.65,83.63,83.65,600.0,70.6843,70.6927,70.6758,70.6927,600.0
2019-12-02 10:35:00,83.64,83.79,83.61,83.79,900.0,70.6843,70.8111,70.6589,70.8111,900.0
2019-12-02 10:40:00,83.8,83.82,83.78,83.82,500.0,70.8195,70.8364,70.8026,70.8364,500.0
2019-12-02 10:45:00,83.8,83.9,83.8,83.9,500.0,70.8195,70.904,70.8195,70.904,500.0
2019-12-02 10:50:00,83.73,83.73,83.73,83.73,100.0,70.7603,70.7603,70.7603,70.7603,100.0
2019-12-02 10:55:00,83.8,83.83,83.79,83.79,600.0,70.8195,70.8449,70.8111,70.8111,600.0
2019-12-02 11:00:00,83.75,83.77,83.7,83.7,618.0,70.7772,70.7942,70.735,70.735,618.0
2019-12-02 11:05:00,83.67,83.67,83.61,83.61,200.0,70.7096,70.7096,70.6589,70.6589,200.0
2019-12-02 11:10:00,83.62,83.72,83.62,83.72,209.0,70.6674,70.7519,70.6674,70.7519,209.0
2019-12-02 11:15:00,83.68,83.71,83.66,83.66,400.0,70.7181,70.7434,70.7012,70.7012,400.0
2019-12-02 11:20:00,83.7,83.7,83.7,83.7,100.0,70.735,70.735,70.735,70.735,100.0
2019-12-02 11:25:00,83.67,83.67,83.64,83.64,200.0,70.7096,70.7096,70.6843,70.6843,200.0
2019-12-02 11:30:00,83.61,83.62,83.61,83.61,300.0,70.6589,70.6674,70.6589,70.6589,300.0
2019-12-02 11:35:00,83.63,83.63,83.56,83.63,612.0,70.6758,70.6758,70.6167,70.6758,612.0
2019-12-02 11:40:00,83.66,83.68,83.63,83.68,600.0,70.7012,70.7181,70.6758,70.7181,600.0
2019-12-02 11:45:00,83.67,83.67,83.63,83.63,1234.0,70.7096,70.7096,70.6758,70.6758,1234.0
2019-12-02 11:50:00,83.66,83.66,83.63,83.63,300.0,70.7012,70.7012,70.6758,70.6758,300.0
2019-12-02 11:55:00,83.61,83.65,83.61,83.65,517.0,70.6589,70.6927,70.6589,70.6927,517.0
2019-12-02 12:00:00,83.71,83.75,83.71,83.75,300.0,70.7434,70.7772,70.7434,70.7772,300.0
2019-12-02 12:05:00,83.76,83.77,83.76,83.76,302.0,70.7857,70.7942,70.7857,70.7857,302.0
2019-12-02 12:10:00,83.74,83.74,83.69,83.69,300.0,70.7688,70.7688,70.7265,70.7265,300.0
2019-12-02 12:15:00,83.69,83.69,83.68,83.68,300.0,70.7265,70.7265,70.7181,70.7181,300.0
2019-12-02 12:20:00,83.68,83.68,83.68,83.68,100.0,70.7181,70.7181,70.7181,70.7181,100.0
2019-12-02 12:25:00,83.67,83.71,83.66,83.71,708.0,70.7096,70.7434,70.7012,70.7434,708.0
2019-12-02 12:30:00,83.77,83.77,83.58,83.58,500.0,70.7942,70.7942,70.6336,70.6336,500.0
2019-12-02 12:35:00,83.55,83.55,83.55,83.55,100.0,70.6082,70.6082,70.6082,70.6082,100.0
2019-12-02 12:40:00,83.58,83.58,83.57,83.57,1200.0,70.6336,70.6336,70.6251,70.6251,1200.0
2019-12-02 12:45:00,83.58,83.65,83.58,83.61,9707.0,70.6336,70.6927,70.6336,70.6589,9707.0
2019-12-02 12:50:00,83.59,83.65,83.59,83.63,2523.0,70.642,70.6927,70.642,70.6758,2523.0
2019-12-02 12:55:00,83.62,83.62,83.57,83.57,400.0,70.6674,70.6674,70.6251,70.6251,400.0
2019-12-02 13:00:00,83.59,83.65,83.59,83.65,1200.0,70.642,70.6927,70.642,70.6927,1200.0
2019-12-02 13:05:00,83.63,83.65,83.62,83.65,3418.0,70.6758,70.6927,70.6674,70.6927,3418.0
2019-12-02 13:10:00,83.74,83.75,83.7,83.71,505.0,70.7688,70.7772,70.735,70.7434,505.0
2019-12-02 13:15:00,83.66,83.66,83.58,83.58,7200.0,70.7012,70.7012,70.6336,70.6336,7200.0
2019-12-02 13:20:00,83.59,83.63,83.56,83.63,2890.0,70.642,70.6758,70.6167,70.6758,2890.0
2019-12-02 13:25:00,83.63,83.75,83.63,83.75,1467.0,70.6758,70.7772,70.6758,70.7772,1467.0
2019-12-02 13:30:00,83.77,83.77,83.73,83.76,617.0,70.7942,70.7942,70.7603,70.7857,617.0
2019-12-02 13:35:00,83.79,83.79,83.67,83.67,900.0,70.8111,70.8111,70.7096,70.7096,900.0
2019-12-02 13:40:00,83.68,83.68,83.65,83.65,300.0,70.7181,70.7181,70.6927,70.6927,300.0
2019-12-02 13:45:00,83.5,83.51,83.5,83.51,3808.0,70.566,70.5744,70.566,70.5744,3808.0
2019-12-02 13:50:00,83.49,83.49,83.42,83.43,400.0,70.5575,70.5575,70.4984,70.5068,400.0
2019-12-02 13:55:00,83.41,83.44,83.41,83.43,4321.0,70.4899,70.5153,70.4899,70.5068,4321.0
2019-12-02 14:00:00,83.4,83.4,83.4,83.4,300.0,70.4815,70.4815,70.4815,70.4815,300.0
2019-12-02 14:05:00,83.4,83.4,83.37,83.37,1899.0,70.4815,70.4815,70.4561,70.4561,1899.0
2019-12-02 14:10:00,83.4,83.47,83.37,83.37,1057.0,70.4815,70.5406,70.4561,70.4561,1057.0
2019-12-02 14:15:00,83.35,83.36,83.32,83.35,700.0,70.4392,70.4477,70.4139,70.4392,700.0
2019-12-02 14:20:00,83.39,83.39,83.35,83.35,700.0,70.473,70.473,70.4392,70.4392,700.0
2019-12-02 14:25:00,83.34,83.34,83.34,83.34,100.0,70.4308,70.4308,70.4308,70.4308,100.0
2019-12-02 14:30:00,83.4,83.4,83.39,83.39,300.0,70.4815,70.4815,70.473,70.473,300.0
2019-12-02 14:35:00,83.39,83.44,83.39,83.44,1100.0,70.473,70.5153,70.473,70.5153,1100.0
2019-12-02 14:40:00,83.5,83.52,83.5,83.52,500.0,70.566,70.5829,70.566,70.5829,500.0
2019-12-02 14:45:00,83.54,83.6,83.54,83.6,700.0,70.5998,70.6505,70.5998,70.6505,700.0
2019-12-02 14:50:00,83.62,83.65,83.6,83.65,400.0,70.6674,70.6927,70.6505,70.6927,400.0
2019-12-02 14:55:00,83.65,83.65,83.61,83.61,800.0,70.6927,70.6927,70.6589,70.6589,800.0
2019-12-02 15:00:00,83.63,83.71,83.63,83.71,1322.0,70.6758,70.7434,70.6758,70.7434,1322.0
2019-12-02 15:05:00,83.59,83.59,83.54,83.54,2058.0,70.642,70.642,70.5998,70.5998,2058.0
2019-12-02 15:10:00,83.54,83.54,83.5,83.5,1250.0,70.5998,70.5998,70.566,70.566,1250.0
2019-12-02 15:15:00,83.55,83.6,83.55,83.6,400.0,70.6082,70.6505,70.6082,70.6505,400.0
2019-12-02 15:20:00,83.56,83.56,83.56,83.56,100.0,70.6167,70.6167,70.6167,70.6167,100.0
2019-12-02 15:25:00,83.59,83.63,83.59,83.63,508.0,70.642,70.6758,70.642,70.6758,508.0
2019-12-02 15:30:00,83.7,83.71,83.66,83.71,800.0,70.735,70.7434,70.7012,70.7434,800.0
2019-12-02 15:35:00,83.69,83.69,83.64,83.64,800.0,70.7265,70.7265,70.6843,70.6843,800.0
2019-12-02 15:40:00,83.63,83.65,83.62,83.65,1160.0,70.6758,70.6927,70.6674,70.6927,1160.0
2019-12-02 15:45:00,83.67,83.67,83.52,83.52,700.0,70.7096,70.7096,70.5829,70.5829,700.0
2019-12-02 15:50:00,83.5,83.5,83.27,83.28,6371.0,70.566,70.566,70.3716,70.3801,6371.0
2019-12-02 15:55:00,83.34,83.36,83.2,83.2,7766.0,70.4308,70.4477,70.3124,70.3124,7766.0
2019-12-03 09:30:00,83.83,84.11,83.83,84.11,255.0,70.8449,71.0815,70.8449,71.0815,255.0
2019-12-03 09:35:00,84.18,84.18,83.94,83.94,1500.0,71.1406,71.1406,70.9378,70.9378,1500.0
2019-12-03 09:40:00,83.9,83.95,83.86,83.9,3959.0,70.904,70.9463,70.8702,70.904,3959.0
2019-12-03 09:45:00,83.88,83.96,83.86,83.86,2200.0,70.8871,70.9547,70.8702,70.8702,2200.0
2019-12-03 09:50:00,83.9,84.06,83.9,83.95,1100.0,70.904,71.0392,70.904,70.9463,1100.0
2019-12-03 09:55:00,83.95,83.95,83.7,83.7,1200.0,70.9463,70.9463,70.735,70.735,1200.0
2019-12-03 10:00:00,83.72,83.95,83.72,83.91,1400.0,70.7519,70.9463,70.7519,70.9125,1400.0
2019-12-03 10:05:00,83.83,83.86,83.81,83.83,400.0,70.8449,70.8702,70.828,70.8449,400.0
2019-12-03 10:10:00,84.02,84.23,83.98,84.23,1390.0,71.0054,71.1829,70.9716,71.1829,1390.0
2019-12-03 10:15:00,84.37,84.48,84.37,84.45,5040.0,71.3012,71.3942,71.3012,71.3688,5040.0
2019-12-03 10:20:00,84.35,84.43,84.34,84.36,1567.0,71.2843,71.3519,71.2759,71.2928,1567.0
2019-12-03 10:25:00,84.39,84.43,84.36,84.36,2100.0,71.3181,71.3519,71.2928,71.2928,2100.0
2019-12-03 10:30:00,84.45,84.45,84.4,84.4,204.0,71.3688,71.3688,71.3266,71.3266,204.0
2019-12-03 10:35:00,84.53,84.6,84.51,84.57,2300.0,71.4364,71.4956,71.4195,71.4702,2300.0
2019-12-03 10:40:00,84.62,84.62,84.48,84.51,546.0,71.5125,71.5125,71.3942,71.4195,546.0
2019-12-03 10:45:00,84.49,84.49,84.46,84.48,2025.0,71.4026,71.4026,71.3773,71.3942,2025.0
2019-12-03 10:50:00,84.48,84.48,84.37,84.37,1200.0,71.3942,71.3942,71.3012,71.3012,1200.0
2019-12-03 10:55:00,84.36,84.5,84.36,84.47,3099.0,71.2928,71.4111,71.2928,71.3857,3099.0
2019-12-03 11:00:00,84.46,84.46,84.37,84.37,823.0,71.3773,71.3773,71.3012,71.3012,823.0
2019-12-03 11:05:00,84.35,84.46,84.32,84.46,2000.0,71.2843,71.3773,71.259,71.3773,2000.0
2019-12-03 11:10:00,84.46,84.46,84.46,84.46,100.0,71.3773,71.3773,71.3773,71.3773,100.0
2019-12-03 11:15:00,84.49,84.49,84.48,84.48,200.0,71.4026,71.4026,71.3942,71.3942,200.0
2019-12-03 11:20:00,84.44,84.44,84.41,84.41,200.0,71.3604,71.3604,71.335,71.335,200.0
2019-12-03 11:25:00,84.43,84.57,84.43,84.57,700.0,71.3519,71.4702,71.3519,71.4702,700.0
2019-12-03 11:30:00,84.58,84.58,84.58,84.58,200.0,71.4787,71.4787,71.4787,71.4787,200.0
2019-12-03 11:35:00,84.57,84.67,84.57,84.67,3555.0,71.4702,71.5547,71.4702,71.5547,3555.0
2019-12-03 11:40:00,84.68,84.69,84.68,84.69,300.0,71.5632,71.5716,71.5632,71.5716,300.0
2019-12-03 11:45:00,84.7,84.71,84.67,84.67,800.0,71.5801,71.5885,71.5547,71.5547,800.0
2019-12-03 11:50:00,84.61,84.65,84.61,84.62,500.0,71.504,71.5378,71.504,71.5125,500.0
2019-12-03 11:55:00,84.65,84.66,84.65,84.66,300.0,71.5378,71.5463,71.5378,71.5463,300.0
2019-12-03 12:00:00,84.55,84.55,84.45,84.45,330.0,71.4533,71.4533,71.3688,71.3688,330.0
2019-12-03 12:05:00,84.46,84.46,84.35,84.35,700.0,71.3773,71.3773,71.2843,71.2843,700.0
2019-12-03 12:10:00,84.35,84.38,84.34,84.34,1900.0,71.2843,71.3097,71.2759,71.2759,1900.0
2019-12-03 12:15:00,84.34,84.36,84.32,84.32,900.0,71.2759,71.2928,71.259,71.259,900.0
2019-12-03 12:20:00,84.31,84.31,84.31,84.31,100.0,71.2505,71.2505,71.2505,71.2505,100.0
2019-12-03 12:25:00,84.36,84.36,84.35,84.35,200.0,71.2928,71.2928,71.2843,71.2843,200.0
2019-12-03 12:30:00,84.27,84.31,84.25,84.25,800.0,71.2167,71.2505,71.1998,71.1998,800.0
2019-12-03 12:35:00,84.29,84.31,84.28,84.31,400.0,71.2336,71.2505,71.2252,71.2505,400.0
2019-12-03 12:40:00,84.37,84.4,84.34,84.34,601.0,71.3012,71.3266,71.2759,71.2759,601.0
2019-12-03 12:45:00,84.37,84.37,84.32,84.33,1051.0,71.3012,71.3012,71.259,71.2674,1051.0
2019-12-03 12:50:00,84.31,84.31,84.31,84.31,100.0,71.2505,71.2505,71.2505,71.2505,100.0
2019-12-03 12:55:00,84.27,84.29,84.27,84.29,400.0,71.2167,71.2336,71.2167,71.2336,400.0
2019-12-03 13:00:00,84.24,84.24,84.21,84.24,400.0,71.1913,71.1913,71.166,71.1913,400.0
2019-12-03 13:05:00,84.29,84.29,84.28,84.28,200.0,71.2336,71.2336,71.2252,71.2252,200.0
2019-12-03 13:10:00,84.32,84.34,84.32,84.34,200.0,71.259,71.2759,71.259,71.2759,200.0
2019-12-03 13:15:00,84.44,84.44,84.42,84.42,200.0,71.3604,71.3604,71.3435,71.3435,200.0
2019-12-03 13:20:00,84.37,84.37,84.37,84.37,100.0,71.3012,71.3012,71.3012,71.3012,100.0
2019-12-03 13:25:00,84.34,84.35,84.33,84.35,300.0,71.2759,71.2843,71.2674,71.2843,300.0
2019-12-03 13:30:00,84.38,84.38,84.38,84.38,100.0,71.3097,71.3097,71.3097,71.3097,100.0
2019-12-03 13:35:00,84.38,84.38,84.38,84.38,0.0,71.3097,71.3097,71.3097,71.3097,0.0
2019-12-03 13:40:00,84.39,84.39,84.39,84.39,100.0,71.3181,71.3181,71.3181,71.3181,100.0
2019-12-03 13:45:00,84.43,84.44,84.43,84.44,300.0,71.3519,71.3604,71.3519,71.3604,300.0
2019-12-03 13:50:00,84.44,84.44,84.44,84.44,0.0,71.3604,71.3604,71.3604,71.3604,0.0
2019-12-03 13:55:00,84.44,84.44,84.44,84.44,0.0,71.3604,71.3604,71.3604,71.3604,0.0
2019-12-03 14:00:00,84.48,84.48,84.44,84.46,600.0,71.3942,71.3942,71.3604,71.3773,600.0
2019-12-03 14:05:00,84.43,84.43,84.29,84.3,400.0,71.3519,71.3519,71.2336,71.2421,400.0
2019-12-03 14:10:00,84.3,84.3,84.3,84.3,0.0,71.2421,71.2421,71.2421,71.2421,0.0
2019-12-03 14:15:00,84.32,84.32,84.31,84.31,200.0,71.259,71.259,71.2505,71.2505,200.0
2019-12-03 14:20:00,84.26,84.31,84.26,84.31,400.0,71.2083,71.2505,71.2083,71.2505,400.0
2019-12-03 14:25:00,84.2,84.22,84.2,84.22,200.0,71.1575,71.1744,71.1575,71.1744,200.0
2019-12-03 14:30:00,84.19,84.19,84.15,84.18,700.0,71.1491,71.1491,71.1153,71.1406,700.0
2019-12-03 14:35:00,84.15,84.15,84.13,84.13,300.0,71.1153,71.1153,71.0984,71.0984,300.0
2019-12-03 14:40:00,84.09,84.09,84.09,84.09,200.0,71.0646,71.0646,71.0646,71.0646,200.0
2019-12-03 14:45:00,84.08,84.09,84.08,84.08,400.0,71.0561,71.0646,71.0561,71.0561,400.0
2019-12-03 14:50:00,84.09,84.11,84.09,84.11,300.0,71.0646,71.0815,71.0646,71.0815,300.0
2019-12-03 14:55:00,84.06,84.1,84.06,84.1,4122.0,71.0392,71.073,71.0392,71.073,4122.0
2019-12-03 15:00:00,84.11,84.11,84.02,84.02,400.0,71.0815,71.0815,71.0054,71.0054,400.0
2019-12-03 15:05:00,84.06,84.09,84.05,84.05,500.0,71.0392,71.0646,71.0308,71.0308,500.0
2019-12-03 15:10:00,84.05,84.11,84.04,84.11,800.0,71.0308,71.0815,71.0223,71.0815,800.0
2019-12-03 15:15:00,84.09,84.09,84.09,84.09,100.0,71.0646,71.0646,71.0646,71.0646,100.0
2019-12-03 15:20:00,84.1,84.16,84.1,84.15,1224.0,71.073,71.1237,71.073,71.1153,1224.0
2019-12-03 15:25:00,84.14,84.15,84.12,84.15,1486.0,71.1068,71.1153,71.0899,71.1153,1486.0
2019-12-03 15:30:00,84.17,84.25,84.17,84.25,1000.0,71.1322,71.1998,71.1322,71.1998,1000.0
2019-12-03 15:35:00,84.18,84.18,84.12,84.12,700.0,71.1406,71.1406,71.0899,71.0899,700.0
2019-12-03 15:40:00,84.13,84.2,84.08,84.08,1000.0,71.0984,71.1575,71.0561,71.0561,1000.0
2019-12-03 15:45:00,84.04,84.04,83.86,83.9,1300.0,71.0223,71.0223,70.8702,70.904,1300.0
2019-12-03 15:50:00,83.9,83.97,83.87,83.97,3000.0,70.904,70.9632,70.8787,70.9632,3000.0
2019-12-03 15:55:00,84.04,84.08,83.9,83.9,7794.0,71.0223,71.0561,70.904,70.904,7794.0
2019-12-04 09:30:00,83.73,83.97,83.73,83.8,1000.0,70.7603,70.9632,70.7603,70.8195,1000.0
2019-12-04 09:35:00,83.82,83.89,83.69,83.85,4280.0,70.8364,70.8956,70.7265,70.8618,4280.0
2019-12-04 09:40:00,83.96,83.96,83.71,83.72,922.0,70.9547,70.9547,70.7434,70.7519,922.0
2019-12-04 09:45:00,83.8,83.96,83.77,83.93,1400.0,70.8195,70.9547,70.7942,70.9294,1400.0
2019-12-04 09:50:00,83.98,84.19,83.97,84.1,1100.0,70.9716,71.1491,70.9632,71.073,1100.0
2019-12-04 09:55:00,84.21,84.28,84.18,84.18,1200.0,71.166,71.2252,71.1406,71.1406,1200.0
2019-12-04 10:00:00,84.33,84.34,84.2,84.24,6486.0,71.2674,71.2759,71.1575,71.1913,6486.0
2019-12-04 10:05:00,84.24,84.24,84.14,84.14,900.0,71.1913,71.1913,71.1068,71.1068,900.0
2019-12-04 10:10:00,84.12,84.12,84.08,84.08,200.0,71.0899,71.0899,71.0561,71.0561,200.0
2019-12-04 10:15:00,84.0,84.08,83.93,84.07,1000.0,70.9885,71.0561,70.9294,71.0477,1000.0
2019-12-04 10:20:00,84.1,84.1,84.03,84.08,900.0,71.073,71.073,71.0139,71.0561,900.0
2019-12-04 10:25:00,83.95,83.97,83.95,83.97,300.0,70.9463,70.9632,70.9463,70.9632,300.0
2019-12-04 10:30:00,83.91,83.97,83.9,83.95,610.0,70.9125,70.9632,70.904,70.9463,610.0
2019-12-04 10:35:00,83.94,84.1,83.9,84.1,700.0,70.9378,71.073,70.904,71.073,700.0
2019-12-04 10:40:00,84.1,84.1,84.1,84.1,0.0,71.073,71.073,71.073,71.073,0.0
2019-12-04 10:45:00,84.08,84.08,84.07,84.07,300.0,71.0561,71.0561,71.0477,71.0477,300.0
2019-12-04 10:50:00,84.16,84.16,84.11,84.13,500.0,71.1237,71.1237,71.0815,71.0984,500.0
2019-12-04 10:55:00,84.1,84.11,84.09,84.11,500.0,71.073,71.0815,71.0646,71.0815,500.0
2019-12-04 11:00:00,84.11,84.11,84.03,84.07,900.0,71.0815,71.0815,71.0139,71.0477,900.0
2019-12-04 11:05:00,84.03,84.04,83.95,83.95,900.0,71.0139,71.0223,70.9463,70.9463,900.0
2019-12-04 11:10:00,84.05,84.05,83.95,83.96,701.0,71.0308,71.0308,70.9463,70.9547,701.0
2019-12-04 11:15:00,83.97,83.97,83.88,83.88,600.0,70.9632,70.9632,70.8871,70.8871,600.0
2019-12-04 11:20:00,83.87,83.87,83.79,83.79,1000.0,70.8787,70.8787,70.8111,70.8111,1000.0
2019-12-04 11:25:00,83.84,83.86,83.83,83.86,300.0,70.8533,70.8702,70.8449,70.8702,300.0
2019-12-04 11:30:00,83.91,83.91,83.88,83.9,844.0,70.9125,70.9125,70.8871,70.904,844.0
2019-12-04 11:35:00,83.9,83.94,83.9,83.92,400.0,70.904,70.9378,70.904,70.9209,400.0
2019-12-04 11:40:00,83.92,83.92,83.84,83.84,784.0,70.9209,70.9209,70.8533,70.8533,784.0
2019-12-04 11:45:00,83.84,83.84,83.84,83.84,0.0,70.8533,70.8533,70.8533,70.8533,0.0
2019-12-04 11:50:00,83.93,84.01,83.92,83.99,700.0,70.9294,70.997,70.9209,70.9801,700.0
2019-12-04 11:55:00,83.98,83.98,83.93,83.93,500.0,70.9716,70.9716,70.9294,70.9294,500.0
2019-12-04 12:00:00,83.96,83.96,83.96,83.96,200.0,70.9547,70.9547,70.9547,70.9547,200.0
2019-12-04 12:05:00,83.96,83.96,83.96,83.96,0.0,70.9547,70.9547,70.9547,70.9547,0.0
2019-12-04 12:10:00,83.86,83.86,83.83,83.83,200.0,70.8702,70.8702,70.8449,70.8449,200.0
2019-12-04 12:15:00,83.8,83.85,83.8,83.85,3837.0,70.8195,70.8618,70.8195,70.8618,3837.0
2019-12-04 12:20:00,83.83,83.83,83.83,83.83,100.0,70.8449,70.8449,70.8449,70.8449,100.0
2019-12-04 12:25:00,83.78,83.78,83.78,83.78,100.0,70.8026,70.8026,70.8026,70.8026,100.0
2019-12-04 12:30:00,83.73,83.74,83.73,83.74,200.0,70.7603,70.7688,70.7603,70.7688,200.0
2019-12-04 12:35:00,83.7,83.74,83.7,83.74,300.0,70.735,70.7688,70.735,70.7688,300.0
2019-12-04 12:40:00,83.72,83.76,83.69,83.7,1100.0,70.7519,70.7857,70.7265,70.735,1100.0
2019-12-04 12:45:00,83.7,83.7,83.7,83.7,157.0,70.735,70.735,70.735,70.735,157.0
2019-12-04 12:50:00,83.83,83.85,83.83,83.85,200.0,70.8449,70.8618,70.8449,70.8618,200.0
2019-12-04 12:55:00,83.84,83.84,83.84,83.84,100.0,70.8533,70.8533,70.8533,70.8533,100.0
2019-12-04 13:00:00,83.88,83.88,83.86,83.86,300.0,70.8871,70.8871,70.8702,70.8702,300.0
2019-12-04 13:05:00,83.8,83.8,83.71,83.71,400.0,70.8195,70.8195,70.7434,70.7434,400.0
2019-12-04 13:10:00,83.71,83.71,83.69,83.69,200.0,70.7434,70.7434,70.7265,70.7265,200.0
2019-12-04 13:15:00,83.69,83.69,83.63,83.63,200.0,70.7265,70.7265,70.6758,70.6758,200.0
2019-12-04 13:20:00,83.63,83.63,83.63,83.63,400.0,70.6758,70.6758,70.6758,70.6758,400.0
2019-12-04 13:25:00,83.63,83.63,83.54,83.54,700.0,70.6758,70.6758,70.5998,70.5998,700.0
2019-12-04 13:30:00,83.58,83.6,83.58,83.6,799.0,70.6336,70.6505,70.6336,70.6505,799.0
2019-12-04 13:35:00,83.62,83.67,83.62,83.67,900.0,70.6674,70.7096,70.6674,70.7096,900.0
2019-12-04 13:40:00,83.67,83.67,83.67,83.67,300.0,70.7096,70.7096,70.7096,70.7096,300.0
2019-12-04 13:45:00,83.68,83.71,83.68,83.68,800.0,70.7181,70.7434,70.7181,70.7181,800.0
2019-12-04 13:50:00,83.67,83.68,83.65,83.65,703.0,70.7096,70.7181,70.6927,70.6927,703.0
2019-12-04 13:55:00,83.65,83.7,83.65,83.7,4841.0,70.6927,70.735,70.6927,70.735,4841.0
2019-12-04 14:00:00,83.7,83.72,83.69,83.71,1600.0,70.735,70.7519,70.7265,70.7434,1600.0
2019-12-04 14:05:00,83.71,83.71,83.67,83.71,1100.0,70.7434,70.7434,70.7096,70.7434,1100.0
2019-12-04 14:10:00,83.73,83.75,83.73,83.75,400.0,70.7603,70.7772,70.7603,70.7772,400.0
2019-12-04 14:15:00,83.71,83.79,83.71,83.79,700.0,70.7434,70.8111,70.7434,70.8111,700.0
2019-12-04 14:20:00,83.78,83.9,83.78,83.9,600.0,70.8026,70.904,70.8026,70.904,600.0
2019-12-04 14:25:00,83.89,83.97,83.89,83.97,600.0,70.8956,70.9632,70.8956,70.9632,600.0
2019-12-04 14:30:00,83.97,83.97,83.93,83.93,1899.0,70.9632,70.9632,70.9294,70.9294,1899.0
2019-12-04 14:35:00,84.01,84.03,84.0,84.0,3000.0,70.997,71.0139,70.9885,70.9885,3000.0
2019-12-04 14:40:00,84.03,84.03,83.99,83.99,400.0,71.0139,71.0139,70.9801,70.9801,400.0
2019-12-04 14:45:00,83.98,83.98,83.97,83.97,300.0,70.9716,70.9716,70.9632,70.9632,300.0
2019-12-04 14:50:00,83.94,83.94,83.93,83.93,200.0,70.9378,70.9378,70.9294,70.9294,200.0
2019-12-04 14:55:00,83.92,83.92,83.84,83.84,600.0,70.9209,70.9209,70.8533,70.8533,600.0
2019-12-04 15:00:00,83.82,83.82,83.81,83.81,659.0,70.8364,70.8364,70.828,70.828,659.0
2019-12-04 15:05:00,83.82,83.82,83.82,83.82,1500.0,70.8364,70.8364,70.8364,70.8364,1500.0
2019-12-04 15:10:00,83.82,83.82,83.79,83.81,2442.0,70.8364,70.8364,70.8111,70.828,2442.0
2019-12-04 15:15:00,83.8,83.83,83.8,83.83,1598.0,70.8195,70.8449,70.8195,70.8449,1598.0
2019-12-04 15:20:00,83.83,83.87,83.8,83.8,612.0,70.8449,70.8787,70.8195,70.8195,612.0
2019-12-04 15:25:00,83.8,83.8,83.8,83.8,200.0,70.8195,70.8195,70.8195,70.8195,200.0
2019-12-04 15:30:00,83.78,83.78,83.74,83.74,1151.0,70.8026,70.8026,70.7688,70.7688,1151.0
2019-12-04 15:35:00,83.74,83.74,83.72,83.74,400.0,70.7688,70.7688,70.7519,70.7688,400.0
2019-12-04 15:40:00,83.81,83.83,83.77,83.83,750.0,70.828,70.8449,70.7942,70.8449,750.0
2019-12-04 15:45:00,83.8,83.82,83.8,83.81,2211.0,70.8195,70.8364,70.8195,70.828,2211.0
2019-12-04 15:50:00,83.81,83.82,83.71,83.71,2122.0,70.828,70.8364,70.7434,70.7434,2122.0
2019-12-04 15:55:00,83.77,83.81,83.73,83.8,5465.0,70.7942,70.828,70.7603,70.8195,5465.0
2019-12-05 09:30:00,83.48,83.48,83.48,83.48,100.0,70.5491,70.5491,70.5491,70.5491,100.0
2019-12-05 09:35:00,83.04,83.13,82.91,82.95,8017.0,70.1772,70.2533,70.0674,70.1012,8017.0
2019-12-05 09:40:00,82.93,83.06,82.85,83.06,1714.0,70.0843,70.1941,70.0167,70.1941,1714.0
2019-12-05 09:45:00,83.13,83.13,82.98,82.98,4211.0,70.2533,70.2533,70.1265,70.1265,4211.0
2019-12-05 09:50:00,82.97,83.01,82.85,82.94,32392.0,70.1181,70.1519,70.0167,70.0927,32392.0
2019-12-05 09:55:00,82.94,82.99,82.9,82.99,5210.0,70.0927,70.135,70.0589,70.135,5210.0
2019-12-05 10:00:00,82.95,82.97,82.84,82.86,5685.0,70.1012,70.1181,70.0082,70.0251,5685.0
2019-12-05 10:05:00,82.89,82.98,82.89,82.95,7925.0,70.0505,70.1265,70.0505,70.1012,7925.0
2019-12-05 10:10:00,82.95,82.95,82.88,82.88,1600.0,70.1012,70.1012,70.042,70.042,1600.0
2019-12-05 10:15:00,82.83,82.87,82.82,82.87,600.0,69.9998,70.0336,69.9913,70.0336,600.0
2019-12-05 10:20:00,82.9,83.11,82.9,83.11,586.0,70.0589,70.2364,70.0589,70.2364,586.0
2019-12-05 10:25:00,83.07,83.2,83.07,83.15,1111.0,70.2026,70.3124,70.2026,70.2702,1111.0
2019-12-05 10:30:00,83.13,83.16,83.13,83.14,500.0,70.2533,70.2786,70.2533,70.2617,500.0
2019-12-05 10:35:00,83.21,83.28,83.21,83.28,1400.0,70.3209,70.3801,70.3209,70.3801,1400.0
2019-12-05 10:40:00,83.32,83.32,83.19,83.26,43648.0,70.4139,70.4139,70.304,70.3632,43648.0
2019-12-05 10:45:00,83.26,83.32,83.26,83.32,400.0,70.3632,70.4139,70.3632,70.4139,400.0
2019-12-05 10:50:00,83.5,83.5,83.5,83.5,100.0,70.566,70.566,70.566,70.566,100.0
2019-12-05 10:55:00,83.46,83.49,83.42,83.49,1054.0,70.5322,70.5575,70.4984,70.5575,1054.0
2019-12-05 11:00:00,83.49,83.49,83.43,83.45,7092.0,70.5575,70.5575,70.5068,70.5237,7092.0
2019-12-05 11:05:00,83.45,83.52,83.45,83.45,1960.0,70.5237,70.5829,70.5237,70.5237,1960.0
2019-12-05 11:10:00,83.45,83.54,83.43,83.54,2311.0,70.5237,70.5998,70.5068,70.5998,2311.0
2019-12-05 11:15:00,83.62,83.65,83.61,83.61,842.0,70.6674,70.6927,70.6589,70.6589,842.0
2019-12-05 11:20:00,83.56,83.57,83.56,83.57,600.0,70.6167,70.6251,70.6167,70.6251,600.0
2019-12-05 11:25:00,83.56,83.56,83.55,83.55,300.0,70.6167,70.6167,70.6082,70.6082,300.0
2019-12-05 11:30:00,83.51,83.59,83.5,83.58,1300.0,70.5744,70.642,70.566,70.6336,1300.0
2019-12-05 11:35:00,83.55,83.55,83.49,83.52,600.0,70.6082,70.6082,70.5575,70.5829,600.0
2019-12-05 11:40:00,83.55,83.55,83.52,83.55,500.0,70.6082,70.6082,70.5829,70.6082,500.0
2019-12-05 11:45:00,83.55,83.56,83.53,83.54,4817.0,70.6082,70.6167,70.5913,70.5998,4817.0
2019-12-05 11:50:00,83.59,83.59,83.55,83.55,600.0,70.642,70.642,70.6082,70.6082,600.0
2019-12-05 11:55:00,83.5,83.53,83.5,83.52,600.0,70.566,70.5913,70.566,70.5829,600.0
2019-12-05 12:00:00,83.6,83.6,83.59,83.59,300.0,70.6505,70.6505,70.642,70.642,300.0
2019-12-05 12:05:00,83.64,83.65,83.64,83.65,600.0,70.6843,70.6927,70.6843,70.6927,600.0
2019-12-05 12:10:00,83.63,83.63,83.57,83.58,700.0,70.6758,70.6758,70.6251,70.6336,700.0
2019-12-05 12:15:00,83.65,83.65,83.64,83.64,500.0,70.6927,70.6927,70.6843,70.6843,500.0
2019-12-05 12:20:00,83.56,83.56,83.54,83.54,798.0,70.6167,70.6167,70.5998,70.5998,798.0
2019-12-05 12:25:00,83.57,83.6,83.57,83.6,700.0,70.6251,70.6505,70.6251,70.6505,700.0
2019-12-05 12:30:00,83.6,83.6,83.56,83.58,1000.0,70.6505,70.6505,70.6167,70.6336,1000.0
2019-12-05 12:35:00,83.6,83.65,83.6,83.65,1309.0,70.6505,70.6927,70.6505,70.6927,1309.0
2019-12-05 12:40:00,83.66,83.66,83.64,83.66,988.0,70.7012,70.7012,70.6843,70.7012,988.0
2019-12-05 12:45:00,83.7,83.7,83.59,83.6,3597.0,70.735,70.735,70.642,70.6505,3597.0
2019-12-05 12:50:00,83.65,83.65,83.64,83.64,500.0,70.6927,70.6927,70.6843,70.6843,500.0
2019-12-05 12:55:00,83.64,83.64,83.62,83.64,534.0,70.6843,70.6843,70.6674,70.6843,534.0
2019-12-05 13:00:00,83.63,83.65,83.63,83.65,300.0,70.6758,70.6927,70.6758,70.6927,300.0
2019-12-05 13:05:00,83.6,83.6,83.58,83.6,822.0,70.6505,70.6505,70.6336,70.6505,822.0
2019-12-05 13:10:00,83.6,83.65,83.6,83.65,3187.0,70.6505,70.6927,70.6505,70.6927,3187.0
2019-12-05 13:15:00,83.65,83.65,83.57,83.65,2544.0,70.6927,70.6927,70.6251,70.6927,2544.0
2019-12-05 13:20:00,83.74,83.76,83.7,83.7,1300.0,70.7688,70.7857,70.735,70.735,1300.0
2019-12-05 13:25:00,83.75,83.75,83.74,83.75,600.0,70.7772,70.7772,70.7688,70.7772,600.0
2019-12-05 13:30:00,83.75,83.75,83.7,83.7,1300.0,70.7772,70.7772,70.735,70.735,1300.0
2019-12-05 13:35:00,83.7,83.7,83.67,83.68,500.0,70.735,70.735,70.7096,70.7181,500.0
2019-12-05 13:40:00,83.67,83.75,83.67,83.74,5285.0,70.7096,70.7772,70.7096,70.7688,5285.0
2019-12-05 13:45:00,83.74,83.76,83.7,83.76,1503.0,70.7688,70.7857,70.735,70.7857,1503.0
2019-12-05 13:50:00,83.75,83.75,83.72,83.75,500.0,70.7772,70.7772,70.7519,70.7772,500.0
2019-12-05 13:55:00,83.75,83.75,83.72,83.75,1200.0,70.7772,70.7772,70.7519,70.7772,1200.0
2019-12-05 14:00:00,83.71,83.74,83.71,83.74,500.0,70.7434,70.7688,70.7434,70.7688,500.0
2019-12-05 14:05:00,83.75,83.75,83.75,83.75,2447.0,70.7772,70.7772,70.7772,70.7772,2447.0
2019-12-05 14:10:00,83.84,83.84,83.84,83.84,217.0,70.8533,70.8533,70.8533,70.8533,217.0
2019-12-05 14:15:00,83.86,83.86,83.82,83.82,300.0,70.8702,70.8702,70.8364,70.8364,300.0
2019-12-05 14:20:00,83.83,83.84,83.83,83.84,363.0,70.8449,70.8533,70.8449,70.8533,363.0
2019-12-05 14:25:00,83.91,83.94,83.9,83.94,890.0,70.9125,70.9378,70.904,70.9378,890.0
2019-12-05 14:30:00,83.87,83.87,83.84,83.87,694.0,70.8787,70.8787,70.8533,70.8787,694.0
2019-12-05 14:35:00,83.87,83.87,83.86,83.86,400.0,70.8787,70.8787,70.8702,70.8702,400.0
2019-12-05 14:40:00,83.85,83.86,83.85,83.86,700.0,70.8618,70.8702,70.8618,70.8702,700.0
2019-12-05 14:45:00,83.8,83.81,83.79,83.81,700.0,70.8195,70.828,70.8111,70.828,700.0
2019-12-05 14:50:00,83.82,83.82,83.79,83.8,600.0,70.8364,70.8364,70.8111,70.8195,600.0
2019-12-05 14:55:00,83.8,83.8,83.57,83.64,1098.0,70.8195,70.8195,70.6251,70.6843,1098.0
2019-12-05 15:00:00,83.69,83.72,83.69,83.71,500.0,70.7265,70.7519,70.7265,70.7434,500.0
2019-12-05 15:05:00,83.77,83.77,83.75,83.75,500.0,70.7942,70.7942,70.7772,70.7772,500.0
2019-12-05 15:10:00,83.75,83.79,83.75,83.79,403.0,70.7772,70.8111,70.7772,70.8111,403.0
2019-12-05 15:15:00,83.79,83.82,83.79,83.82,914.0,70.8111,70.8364,70.8111,70.8364,914.0
2019-12-05 15:20:00,83.84,83.84,83.83,83.83,560.0,70.8533,70.8533,70.8449,70.8449,560.0
2019-12-05 15:25:00,83.86,83.9,83.86,83.9,200.0,70.8702,70.904,70.8702,70.904,200.0
2019-12-05 15:30:00,83.88,83.88,83.86,83.88,700.0,70.8871,70.8871,70.8702,70.8871,700.0
2019-12-05 15:35:00,83.87,83.99,83.87,83.99,600.0,70.8787,70.9801,70.8787,70.9801,600.0
2019-12-05 15:40:00,84.0,84.03,83.97,83.99,1200.0,70.9885,71.0139,70.9632,70.9801,1200.0
2019-12-05 15:45:00,84.03,84.04,84.02,84.02,1207.0,71.0139,71.0223,71.0054,71.0054,1207.0
2019-12-05 15:50:00,83.97,83.98,83.93,83.94,3134.0,70.9632,70.9716,70.9294,70.9378,3134.0
2019-12-05 15:55:00,83.98,84.04,83.96,84.03,4159.0,70.9716,71.0223,70.9547,71.0139,4159.0
2019-12-06 09:30:00,84.07,84.2,83.81,84.06,400.0,71.0477,71.1575,70.828,71.0392,400.0
2019-12-06 09:35:00,84.01,84.08,83.95,83.99,800.0,70.997,71.0561,70.9463,70.9801,800.0
2019-12-06 09:40:00,84.05,84.06,83.83,83.83,700.0,71.0308,71.0392,70.8449,70.8449,700.0
2019-12-06 09:45:00,83.78,83.78,83.71,83.73,300.0,70.8026,70.8026,70.7434,70.7603,300.0
2019-12-06 09:50:00,83.7,83.73,83.51,83.51,800.0,70.735,70.7603,70.5744,70.5744,800.0
2019-12-06 09:55:00,83.51,83.51,83.45,83.51,400.0,70.5744,70.5744,70.5237,70.5744,400.0
2019-12-06 10:00:00,83.56,83.85,83.56,83.85,500.0,70.6167,70.8618,70.6167,70.8618,500.0
2019-12-06 10:05:00,83.74,83.74,83.71,83.71,200.0,70.7688,70.7688,70.7434,70.7434,200.0
2019-12-06 10:10:00,83.74,83.77,83.69,83.69,900.0,70.7688,70.7942,70.7265,70.7265,900.0
2019-12-06 10:15:00,83.79,83.83,83.76,83.8,600.0,70.8111,70.8449,70.7857,70.8195,600.0
2019-12-06 10:20:00,83.88,84.0,83.88,83.96,4963.0,70.8871,70.9885,70.8871,70.9547,4963.0
2019-12-06 10:25:00,83.91,84.01,83.91,84.01,700.0,70.9125,70.997,70.9125,70.997,700.0
2019-12-06 10:30:00,84.05,84.09,84.03,84.09,600.0,71.0308,71.0646,71.0139,71.0646,600.0
2019-12-06 10:35:00,84.08,84.13,84.08,84.13,200.0,71.0561,71.0984,71.0561,71.0984,200.0
2019-12-06 10:40:00,84.18,84.18,84.18,84.18,200.0,71.1406,71.1406,71.1406,71.1406,200.0
2019-12-06 10:45:00,84.21,84.23,84.21,84.23,200.0,71.166,71.1829,71.166,71.1829,200.0
2019-12-06 10:50:00,84.25,84.33,84.25,84.33,500.0,71.1998,71.2674,71.1998,71.2674,500.0
2019-12-06 10:55:00,84.33,84.33,84.27,84.27,500.0,71.2674,71.2674,71.2167,71.2167,500.0
2019-12-06 11:00:00,84.35,84.35,84.32,84.32,400.0,71.2843,71.2843,71.259,71.259,400.0
2019-12-06 11:05:00,84.3,84.3,84.22,84.27,600.0,71.2421,71.2421,71.1744,71.2167,600.0
2019-12-06 11:10:00,84.32,84.32,84.29,84.3,300.0,71.259,71.259,71.2336,71.2421,300.0
2019-12-06 11:15:00,84.29,84.29,84.25,84.25,300.0,71.2336,71.2336,71.1998,71.1998,300.0
2019-12-06 11:20:00,84.23,84.28,84.23,84.28,900.0,71.1829,71.2252,71.1829,71.2252,900.0
2019-12-06 11:25:00,84.35,84.35,84.33,84.33,200.0,71.2843,71.2843,71.2674,71.2674,200.0
2019-12-06 11:30:00,84.42,84.45,84.4,84.45,400.0,71.3435,71.3688,71.3266,71.3688,400.0
2019-12-06 11:35:00,84.49,84.49,84.46,84.46,600.0,71.4026,71.4026,71.3773,71.3773,600.0
2019-12-06 11:40:00,84.43,84.48,84.43,84.45,674.0,71.3519,71.3942,71.3519,71.3688,674.0
2019-12-06 11:45:00,84.45,84.45,84.43,84.43,453.0,71.3688,71.3688,71.3519,71.3519,453.0
2019-12-06 11:50:00,84.36,84.36,84.36,84.36,120.0,71.2928,71.2928,71.2928,71.2928,120.0
2019-12-06 11:55:00,84.33,84.34,84.25,84.25,2000.0,71.2674,71.2759,71.1998,71.1998,2000.0
2019-12-06 12:00:00,84.26,84.26,84.21,84.21,1200.0,71.2083,71.2083,71.166,71.166,1200.0
2019-12-06 12:05:00,84.21,84.21,84.21,84.21,1618.0,71.166,71.166,71.166,71.166,1618.0
2019-12-06 12:10:00,84.26,84.28,84.25,84.28,900.0,71.2083,71.2252,71.1998,71.2252,900.0
2019-12-06 12:15:00,84.28,84.28,84.28,84.28,0.0,71.2252,71.2252,71.2252,71.2252,0.0
2019-12-06 12:20:00,84.28,84.28,84.28,84.28,0.0,71.2252,71.2252,71.2252,71.2252,0.0
2019-12-06 12:25:00,84.28,84.29,84.28,84.29,200.0,71.2252,71.2336,71.2252,71.2336,200.0
2019-12-06 12:30:00,84.29,84.36,84.29,84.36,306.0,71.2336,71.2928,71.2336,71.2928,306.0
2019-12-06 12:35:00,84.36,84.36,84.36,84.36,0.0,71.2928,71.2928,71.2928,71.2928,0.0
2019-12-06 12:40:00,84.31,84.31,84.28,84.3,400.0,71.2505,71.2505,71.2252,71.2421,400.0
2019-12-06 12:45:00,84.34,84.34,84.32,84.32,400.0,71.2759,71.2759,71.259,71.259,400.0
2019-12-06 12:50:00,84.31,84.31,84.31,84.31,100.0,71.2505,71.2505,71.2505,71.2505,100.0
2019-12-06 12:55:00,84.29,84.31,84.29,84.31,500.0,71.2336,71.2505,71.2336,71.2505,500.0
2019-12-06 13:00:00,84.31,84.31,84.31,84.31,0.0,71.2505,71.2505,71.2505,71.2505,0.0
2019-12-06 13:05:00,84.29,84.29,84.26,84.26,400.0,71.2336,71.2336,71.2083,71.2083,400.0
2019-12-06 13:10:00,84.24,84.24,84.22,84.23,1000.0,71.1913,71.1913,71.1744,71.1829,1000.0
2019-12-06 13:15:00,84.22,84.24,84.22,84.22,300.0,71.1744,71.1913,71.1744,71.1744,300.0
2019-12-06 13:20:00,84.21,84.21,84.19,84.19,500.0,71.166,71.166,71.1491,71.1491,500.0
2019-12-06 13:25:00,84.19,84.19,84.18,84.18,400.0,71.1491,71.1491,71.1406,71.1406,400.0
2019-12-06 13:30:00,84.17,84.17,84.11,84.13,300.0,71.1322,71.1322,71.0815,71.0984,300.0
2019-12-06 13:35:00,84.11,84.11,84.1,84.1,200.0,71.0815,71.0815,71.073,71.073,200.0
2019-12-06 13:40:00,84.09,84.11,84.07,84.07,920.0,71.0646,71.0815,71.0477,71.0477,920.0
2019-12-06 13:45:00,84.03,84.03,84.03,84.03,100.0,71.0139,71.0139,71.0139,71.0139,100.0
2019-12-06 13:50:00,83.94,83.97,83.94,83.97,400.0,70.9378,70.9632,70.9378,70.9632,400.0
2019-12-06 13:55:00,83.94,83.94,83.93,83.93,200.0,70.9378,70.9378,70.9294,70.9294,200.0
2019-12-06 14:00:00,83.93,83.93,83.93,83.93,100.0,70.9294,70.9294,70.9294,70.9294,100.0
2019-12-06 14:05:00,83.99,84.0,83.99,83.99,335.0,70.9801,70.9885,70.9801,70.9801,335.0
2019-12-06 14:10:00,83.97,83.97,83.94,83.94,200.0,70.9632,70.9632,70.9378,70.9378,200.0
2019-12-06 14:15:00,83.92,83.92,83.91,83.91,200.0,70.9209,70.9209,70.9125,70.9125,200.0
2019-12-06 14:20:00,83.95,83.96,83.95,83.96,200.0,70.9463,70.9547,70.9463,70.9547,200.0
2019-12-06 14:25:00,83.95,84.02,83.95,83.98,3514.0,70.9463,71.0054,70.9463,70.9716,3514.0
2019-12-06 14:30:00,84.04,84.04,84.04,84.04,100.0,71.0223,71.0223,71.0223,71.0223,100.0
2019-12-06 14:35:00,84.03,84.03,84.03,84.03,106.0,71.0139,71.0139,71.0139,71.0139,106.0
2019-12-06 14:40:00,84.05,84.16,84.05,84.16,200.0,71.0308,71.1237,71.0308,71.1237,200.0
2019-12-06 14:45:00,84.16,84.17,84.16,84.17,400.0,71.1237,71.1322,71.1237,71.1322,400.0
2019-12-06 14:50:00,84.19,84.19,84.14,84.15,300.0,71.1491,71.1491,71.1068,71.1153,300.0
2019-12-06 14:55:00,84.14,84.14,84.1,84.1,500.0,71.1068,71.1068,71.073,71.073,500.0
2019-12-06 15:00:00,84.11,84.11,84.05,84.05,1901.0,71.0815,71.0815,71.0308,71.0308,1901.0
2019-12-06 15:05:00,84.1,84.1,84.09,84.09,200.0,71.073,71.073,71.0646,71.0646,200.0
2019-12-06 15:10:00,84.1,84.1,84.07,84.07,200.0,71.073,71.073,71.0477,71.0477,200.0
2019-12-06 15:15:00,84.05,84.05,84.01,84.01,2562.0,71.0308,71.0308,70.997,70.997,2562.0
2019-12-06 15:20:00,84.05,84.05,84.05,84.05,110.0,71.0308,71.0308,71.0308,71.0308,110.0
2019-12-06 15:25:00,84.1,84.1,84.1,84.1,200.0,71.073,71.073,71.073,71.073,200.0
2019-12-06 15:30:00,84.12,84.12,84.09,84.09,300.0,71.0899,71.0899,71.0646,71.0646,300.0
2019-12-06 15:35:00,84.07,84.07,84.0,84.0,900.0,71.0477,71.0477,70.9885,70.9885,900.0
2019-12-06 15:40:00,83.98,84.02,83.96,83.96,605.0,70.9716,71.0054,70.9547,70.9547,605.0
2019-12-06 15:45:00,83.95,83.95,83.88,83.88,400.0,70.9463,70.9463,70.8871,70.8871,400.0
2019-12-06 15:50:00,83.87,83.89,83.81,83.81,1634.0,70.8787,70.8956,70.828,70.828,1634.0
2019-12-06 15:55:00,83.8,83.82,83.75,83.77,1800.0,70.8195,70.8364,70.7772,70.7942,1800.0
2019-12-09 09:30:00,83.68,83.68,83.68,83.68,100.0,70.7181,70.7181,70.7181,70.7181,100.0
2019-12-09 09:35:00,83.6,83.72,83.59,83.59,6718.0,70.6505,70.7519,70.642,70.642,6718.0
2019-12-09 09:40:00,83.59,83.65,83.46,83.52,2700.0,70.642,70.6927,70.5322,70.5829,2700.0
2019-12-09 09:45:00,83.49,83.49,83.37,83.37,300.0,70.5575,70.5575,70.4561,70.4561,300.0
2019-12-09 09:50:00,83.25,83.25,83.23,83.23,300.0,70.3547,70.3547,70.3378,70.3378,300.0
2019-12-09 09:55:00,83.27,83.27,83.27,83.27,132.0,70.3716,70.3716,70.3716,70.3716,132.0
2019-12-09 10:00:00,83.31,83.51,83.31,83.51,1000.0,70.4054,70.5744,70.4054,70.5744,1000.0
2019-12-09 10:05:00,83.66,83.69,83.65,83.65,300.0,70.7012,70.7265,70.6927,70.6927,300.0
2019-12-09 10:10:00,83.64,83.64,83.56,83.56,2400.0,70.6843,70.6843,70.6167,70.6167,2400.0
2019-12-09 10:15:00,83.82,83.91,83.81,83.9,800.0,70.8364,70.9125,70.828,70.904,800.0
2019-12-09 10:20:00,83.79,83.8,83.79,83.8,200.0,70.8111,70.8195,70.8111,70.8195,200.0
2019-12-09 10:25:00,83.8,83.8,83.8,83.8,0.0,70.8195,70.8195,70.8195,70.8195,0.0
2019-12-09 10:30:00,83.76,83.76,83.76,83.76,200.0,70.7857,70.7857,70.7857,70.7857,200.0
2019-12-09 10:35:00,83.67,83.71,83.67,83.69,400.0,70.7096,70.7434,70.7096,70.7265,400.0
2019-12-09 10:40:00,83.7,83.7,83.7,83.7,100.0,70.735,70.735,70.735,70.735,100.0
2019-12-09 10:45:00,83.72,83.72,83.7,83.7,2100.0,70.7519,70.7519,70.735,70.735,2100.0
2019-12-09 10:50:00,83.7,83.7,83.7,83.7,0.0,70.735,70.735,70.735,70.735,0.0
2019-12-09 10:55:00,83.71,83.73,83.71,83.73,200.0,70.7434,70.7603,70.7434,70.7603,200.0
2019-12-09 11:00:00,83.75,83.77,83.75,83.75,1200.0,70.7772,70.7942,70.7772,70.7772,1200.0
2019-12-09 11:05:00,83.75,83.75,83.67,83.67,1209.0,70.7772,70.7772,70.7096,70.7096,1209.0
2019-12-09 11:10:00,83.72,83.73,83.68,83.73,500.0,70.7519,70.7603,70.7181,70.7603,500.0
2019-12-09 11:15:00,83.73,83.73,83.73,83.73,0.0,70.7603,70.7603,70.7603,70.7603,0.0
2019-12-09 11:20:00,83.73,83.73,83.73,83.73,0.0,70.7603,70.7603,70.7603,70.7603,0.0
2019-12-09 11:25:00,83.62,83.64,83.57,83.64,300.0,70.6674,70.6843,70.6251,70.6843,300.0
2019-12-09 11:30:00,83.56,83.56,83.52,83.52,400.0,70.6167,70.6167,70.5829,70.5829,400.0
2019-12-09 11:35:00,83.49,83.49,83.49,83.49,100.0,70.5575,70.5575,70.5575,70.5575,100.0
2019-12-09 11:40:00,83.49,83.49,83.49,83.49,0.0,70.5575,70.5575,70.5575,70.5575,0.0
2019-12-09 11:45:00,83.58,83.58,83.55,83.55,300.0,70.6336,70.6336,70.6082,70.6082,300.0
2019-12-09 11:50:00,83.57,83.62,83.57,83.62,300.0,70.6251,70.6674,70.6251,70.6674,300.0
2019-12-09 11:55:00,83.68,83.68,83.65,83.65,300.0,70.7181,70.7181,70.6927,70.6927,300.0
2019-12-09 12:00:00,83.55,83.55,83.55,83.55,100.0,70.6082,70.6082,70.6082,70.6082,100.0
2019-12-09 12:05:00,83.56,83.56,83.55,83.55,352.0,70.6167,70.6167,70.6082,70.6082,352.0
2019-12-09 12:10:00,83.56,83.56,83.54,83.54,200.0,70.6167,70.6167,70.5998,70.5998,200.0
2019-12-09 12:15:00,83.54,83.54,83.54,83.54,0.0,70.5998,70.5998,70.5998,70.5998,0.0
2019-12-09 12:20:00,83.55,83.55,83.54,83.54,700.0,70.6082,70.6082,70.5998,70.5998,700.0
2019-12-09 12:25:00,83.51,83.51,83.5,83.5,200.0,70.5744,70.5744,70.566,70.566,200.0
2019-12-09 12:30:00,83.52,83.53,83.47,83.48,830.0,70.5829,70.5913,70.5406,70.5491,830.0
2019-12-09 12:35:00,83.57,83.61,83.56,83.61,600.0,70.6251,70.6589,70.6167,70.6589,600.0
2019-12-09 12:40:00,83.61,83.61,83.61,83.61,0.0,70.6589,70.6589,70.6589,70.6589,0.0
2019-12-09 12:45:00,83.57,83.57,83.57,83.57,100.0,70.6251,70.6251,70.6251,70.6251,100.0
2019-12-09 12:50:00,83.53,83.54,83.53,83.53,300.0,70.5913,70.5998,70.5913,70.5913,300.0
2019-12-09 12:55:00,83.5,83.5,83.5,83.5,100.0,70.566,70.566,70.566,70.566,100.0
2019-12-09 13:00:00,83.49,83.49,83.41,83.41,600.0,70.5575,70.5575,70.4899,70.4899,600.0
2019-12-09 13:05:00,83.43,83.44,83.42,83.42,300.0,70.5068,70.5153,70.4984,70.4984,300.0
2019-12-09 13:10:00,83.42,83.42,83.42,83.42,0.0,70.4984,70.4984,70.4984,70.4984,0.0
2019-12-09 13:15:00,83.39,83.39,83.32,83.32,800.0,70.473,70.473,70.4139,70.4139,800.0
2019-12-09 13:20:00,83.36,83.36,83.32,83.32,888.0,70.4477,70.4477,70.4139,70.4139,888.0
2019-12-09 13:25:00,83.3,83.3,83.25,83.25,310.0,70.397,70.397,70.3547,70.3547,310.0
2019-12-09 13:30:00,83.19,83.24,83.19,83.24,2594.0,70.304,70.3462,70.304,70.3462,2594.0
2019-12-09 13:35:00,83.28,83.28,83.22,83.23,600.0,70.3801,70.3801,70.3293,70.3378,600.0
2019-12-09 13:40:00,83.2,83.22,83.2,83.21,500.0,70.3124,70.3293,70.3124,70.3209,500.0
2019-12-09 13:45:00,83.24,83.26,83.23,83.23,700.0,70.3462,70.3632,70.3378,70.3378,700.0
2019-12-09 13:50:00,83.23,83.23,83.23,83.23,200.0,70.3378,70.3378,70.3378,70.3378,200.0
2019-12-09 13:55:00,83.23,83.28,83.23,83.28,300.0,70.3378,70.3801,70.3378,70.3801,300.0
2019-12-09 14:00:00,83.31,83.32,83.3,83.3,900.0,70.4054,70.4139,70.397,70.397,900.0
2019-12-09 14:05:00,83.29,83.29,83.22,83.24,600.0,70.3885,70.3885,70.3293,70.3462,600.0
2019-12-09 14:10:00,83.24,83.25,83.24,83.25,500.0,70.3462,70.3547,70.3462,70.3547,500.0
2019-12-09 14:15:00,83.26,83.29,83.25,83.29,900.0,70.3632,70.3885,70.3547,70.3885,900.0
2019-12-09 14:20:00,83.29,83.3,83.26,83.26,800.0,70.3885,70.397,70.3632,70.3632,800.0
2019-12-09 14:25:00,83.27,83.29,83.19,83.19,780.0,70.3716,70.3885,70.304,70.304,780.0
2019-12-09 14:30:00,83.19,83.21,83.19,83.19,400.0,70.304,70.3209,70.304,70.304,400.0
2019-12-09 14:35:00,83.17,83.17,83.15,83.15,400.0,70.2871,70.2871,70.2702,70.2702,400.0
2019-12-09 14:40:00,83.12,83.12,83.1,83.1,900.0,70.2448,70.2448,70.2279,70.2279,900.0
2019-12-09 14:45:00,83.11,83.11,83.07,83.08,700.0,70.2364,70.2364,70.2026,70.211,700.0
2019-12-09 14:50:00,83.07,83.1,83.06,83.09,800.0,70.2026,70.2279,70.1941,70.2195,800.0
2019-12-09 14:55:00,83.09,83.1,83.07,83.08,500.0,70.2195,70.2279,70.2026,70.211,500.0
2019-12-09 15:00:00,83.07,83.07,83.03,83.04,1270.0,70.2026,70.2026,70.1688,70.1772,1270.0
2019-12-09 15:05:00,83.04,83.05,83.01,83.01,2000.0,70.1772,70.1857,70.1519,70.1519,2000.0
2019-12-09 15:10:00,83.06,83.11,83.05,83.11,900.0,70.1941,70.2364,70.1857,70.2364,900.0
2019-12-09 15:15:00,83.12,83.15,83.12,83.15,900.0,70.2448,70.2702,70.2448,70.2702,900.0
2019-12-09 15:20:00,83.15,83.15,83.13,83.13,1204.0,70.2702,70.2702,70.2533,70.2533,1204.0
2019-12-09 15:25:00,83.14,83.15,83.12,83.12,900.0,70.2617,70.2702,70.2448,70.2448,900.0
2019-12-09 15:30:00,83.12,83.13,83.05,83.06,1300.0,70.2448,70.2533,70.1857,70.1941,1300.0
2019-12-09 15:35:00,83.03,83.03,82.97,82.97,1800.0,70.1688,70.1688,70.1181,70.1181,1800.0
2019-12-09 15:40:00,82.98,82.98,82.92,82.95,1600.0,70.1265,70.1265,70.0758,70.1012,1600.0
2019-12-09 15:45:00,82.95,83.09,82.94,83.09,900.0,70.1012,70.2195,70.0927,70.2195,900.0
2019-12-09 15:50:00,83.06,83.06,82.99,82.99,1400.0,70.1941,70.1941,70.135,70.135,1400.0
2019-12-09 15:55:00,83.02,83.12,82.97,83.12,13458.0,70.1603,70.2448,70.1181,70.2448,13458.0
2019-12-10 09:30:00,83.26,83.26,83.05,83.05,600.0,70.3632,70.3632,70.1857,70.1857,600.0
2019-12-10 09:35:00,83.05,83.05,83.05,83.05,0.0,70.1857,70.1857,70.1857,70.1857,0.0
2019-12-10 09:40:00,83.05,83.05,83.05,83.05,0.0,70.1857,70.1857,70.1857,70.1857,0.0
2019-12-10 09:45:00,83.05,83.1,82.87,82.87,800.0,70.1857,70.2279,70.0336,70.0336,800.0
2019-12-10 09:50:00,82.89,82.95,82.86,82.86,800.0,70.0505,70.1012,70.0251,70.0251,800.0
2019-12-10 09:55:00,82.83,82.83,82.72,82.72,400.0,69.9998,69.9998,69.9068,69.9068,400.0
2019-12-10 10:00:00,82.77,82.79,82.67,82.76,900.0,69.9491,69.966,69.8645,69.9406,900.0
2019-12-10 10:05:00,82.75,82.75,82.64,82.66,1000.0,69.9321,69.9321,69.8392,69.8561,1000.0
2019-12-10 10:10:00,82.64,82.64,82.52,82.53,1200.0,69.8392,69.8392,69.7378,69.7462,1200.0
2019-12-10 10:15:00,82.52,82.52,82.41,82.41,700.0,69.7378,69.7378,69.6448,69.6448,700.0
2019-12-10 10:20:00,82.42,82.42,82.21,82.21,910.0,69.6533,69.6533,69.4758,69.4758,910.0
2019-12-10 10:25:00,82.22,82.27,82.21,82.21,1200.0,69.4842,69.5265,69.4758,69.4758,1200.0
2019-12-10 10:30:00,82.21,82.21,82.12,82.18,1400.0,69.4758,69.4758,69.3997,69.4504,1400.0
2019-12-10 10:35:00,82.19,82.2,82.12,82.12,3200.0,69.4589,69.4673,69.3997,69.3997,3200.0
2019-12-10 10:40:00,82.15,82.16,82.1,82.16,700.0,69.4251,69.4335,69.3828,69.4335,700.0
2019-12-10 10:45:00,82.17,82.36,82.17,82.35,1100.0,69.442,69.6026,69.442,69.5941,1100.0
2019-12-10 10:50:00,82.32,82.43,82.32,82.41,3100.0,69.5688,69.6617,69.5688,69.6448,3100.0
2019-12-10 10:55:00,82.41,82.46,82.37,82.46,600.0,69.6448,69.6871,69.611,69.6871,600.0
2019-12-10 11:00:00,82.46,82.51,82.43,82.51,1000.0,69.6871,69.7293,69.6617,69.7293,1000.0
2019-12-10 11:05:00,82.5,82.5,82.49,82.5,800.0,69.7209,69.7209,69.7124,69.7209,800.0
2019-12-10 11:10:00,82.43,82.47,82.4,82.41,700.0,69.6617,69.6955,69.6364,69.6448,700.0
2019-12-10 11:15:00,82.43,82.43,82.25,82.26,1700.0,69.6617,69.6617,69.5096,69.518,1700.0
2019-12-10 11:20:00,82.26,82.35,82.26,82.28,1200.0,69.518,69.5941,69.518,69.535,1200.0
2019-12-10 11:25:00,82.28,82.36,82.28,82.36,1698.0,69.535,69.6026,69.535,69.6026,1698.0
2019-12-10 11:30:00,82.4,82.45,82.34,82.37,1000.0,69.6364,69.6786,69.5857,69.611,1000.0
2019-12-10 11:35:00,82.37,82.53,82.37,82.53,1100.0,69.611,69.7462,69.611,69.7462,1100.0
2019-12-10 11:40:00,82.58,82.73,82.58,82.72,1757.0,69.7885,69.9152,69.7885,69.9068,1757.0
2019-12-10 11:45:00,82.69,82.7,82.69,82.7,600.0,69.8814,69.8899,69.8814,69.8899,600.0
2019-12-10 11:50:00,82.71,82.75,82.7,82.7,6465.0,69.8983,69.9321,69.8899,69.8899,6465.0
2019-12-10 11:55:00,82.68,82.68,82.62,82.64,1100.0,69.873,69.873,69.8223,69.8392,1100.0
2019-12-10 12:00:00,82.64,82.69,82.63,82.69,2701.0,69.8392,69.8814,69.8307,69.8814,2701.0
2019-12-10 12:05:00,82.69,82.75,82.67,82.7,1200.0,69.8814,69.9321,69.8645,69.8899,1200.0
2019-12-10 12:10:00,82.71,82.71,82.67,82.67,300.0,69.8983,69.8983,69.8645,69.8645,300.0
2019-12-10 12:15:00,82.71,82.71,82.66,82.66,200.0,69.8983,69.8983,69.8561,69.8561,200.0
2019-12-10 12:20:00,82.68,82.68,82.62,82.62,300.0,69.873,69.873,69.8223,69.8223,300.0
2019-12-10 12:25:00,82.6,82.6,82.55,82.57,1000.0,69.8054,69.8054,69.7631,69.78,1000.0
2019-12-10 12:30:00,82.58,82.6,82.55,82.6,1300.0,69.7885,69.8054,69.7631,69.8054,1300.0
2019-12-10 12:35:00,82.58,82.6,82.58,82.6,1700.0,69.7885,69.8054,69.7885,69.8054,1700.0
2019-12-10 12:40:00,82.59,82.6,82.59,82.59,900.0,69.7969,69.8054,69.7969,69.7969,900.0
2019-12-10 12:45:00,82.59,82.6,82.59,82.6,500.0,69.7969,69.8054,69.7969,69.8054,500.0
2019-12-10 12:50:00,82.66,82.69,82.66,82.69,400.0,69.8561,69.8814,69.8561,69.8814,400.0
2019-12-10 12:55:00,82.76,82.81,82.76,82.81,300.0,69.9406,69.9829,69.9406,69.9829,300.0
2019-12-10 13:00:00,82.83,82.83,82.71,82.73,400.0,69.9998,69.9998,69.8983,69.9152,400.0
2019-12-10 13:05:00,82.75,82.75,82.67,82.67,500.0,69.9321,69.9321,69.8645,69.8645,500.0
2019-12-10 13:10:00,82.61,82.81,82.61,82.81,200.0,69.8138,69.9829,69.8138,69.9829,200.0
2019-12-10 13:15:00,82.84,82.84,82.83,82.83,1828.0,70.0082,70.0082,69.9998,69.9998,1828.0
2019-12-10 13:20:00,82.84,82.84,82.82,82.83,4500.0,70.0082,70.0082,69.9913,69.9998,4500.0
2019-12-10 13:25:00,82.84,82.84,82.84,82.84,1500.0,70.0082,70.0082,70.0082,70.0082,1500.0
2019-12-10 13:30:00,82.84,82.87,82.84,82.87,500.0,70.0082,70.0336,70.0082,70.0336,500.0
2019-12-10 13:35:00,82.88,82.89,82.85,82.89,600.0,70.042,70.0505,70.0167,70.0505,600.0
2019-12-10 13:40:00,82.89,82.89,82.89,82.89,100.0,70.0505,70.0505,70.0505,70.0505,100.0
2019-12-10 13:45:00,82.87,82.87,82.87,82.87,100.0,70.0336,70.0336,70.0336,70.0336,100.0
2019-12-10 13:50:00,82.87,82.87,82.86,82.86,300.0,70.0336,70.0336,70.0251,70.0251,300.0
2019-12-10 13:55:00,82.86,82.86,82.86,82.86,200.0,70.0251,70.0251,70.0251,70.0251,200.0
2019-12-10 14:00:00,82.87,82.87,82.86,82.86,400.0,70.0336,70.0336,70.0251,70.0251,400.0
2019-12-10 14:05:00,82.97,82.98,82.97,82.98,300.0,70.1181,70.1265,70.1181,70.1265,300.0
2019-12-10 14:10:00,82.92,82.92,82.91,82.91,200.0,70.0758,70.0758,70.0674,70.0674,200.0
2019-12-10 14:15:00,82.83,82.89,82.83,82.88,400.0,69.9998,70.0505,69.9998,70.042,400.0
2019-12-10 14:20:00,82.86,82.86,82.83,82.83,300.0,70.0251,70.0251,69.9998,69.9998,300.0
2019-12-10 14:25:00,82.83,82.83,82.82,82.82,200.0,69.9998,69.9998,69.9913,69.9913,200.0
2019-12-10 14:30:00,82.81,82.81,82.81,82.81,200.0,69.9829,69.9829,69.9829,69.9829,200.0
2019-12-10 14:35:00,82.74,82.74,82.74,82.74,100.0,69.9237,69.9237,69.9237,69.9237,100.0
2019-12-10 14:40:00,82.73,82.73,82.67,82.68,300.0,69.9152,69.9152,69.8645,69.873,300.0
2019-12-10 14:45:00,82.67,82.68,82.67,82.68,200.0,69.8645,69.873,69.8645,69.873,200.0
2019-12-10 14:50:00,82.63,82.65,82.63,82.65,332.0,69.8307,69.8476,69.8307,69.8476,332.0
2019-12-10 14:55:00,82.66,82.67,82.66,82.67,300.0,69.8561,69.8645,69.8561,69.8645,300.0
2019-12-10 15:00:00,82.69,82.74,82.68,82.68,600.0,69.8814,69.9237,69.873,69.873,600.0
2019-12-10 15:05:00,82.67,82.67,82.64,82.64,200.0,69.8645,69.8645,69.8392,69.8392,200.0
2019-12-10 15:10:00,82.64,82.72,82.64,82.72,810.0,69.8392,69.9068,69.8392,69.9068,810.0
2019-12-10 15:15:00,82.7,82.7,82.7,82.7,300.0,69.8899,69.8899,69.8899,69.8899,300.0
2019-12-10 15:20:00,82.65,82.67,82.65,82.67,599.0,69.8476,69.8645,69.8476,69.8645,599.0
2019-12-10 15:25:00,82.68,82.7,82.67,82.67,900.0,69.873,69.8899,69.8645,69.8645,900.0
2019-12-10 15:30:00,82.6,82.6,82.6,82.6,100.0,69.8054,69.8054,69.8054,69.8054,100.0
2019-12-10 15:35:00,82.51,82.54,82.5,82.54,500.0,69.7293,69.7547,69.7209,69.7547,500.0
2019-12-10 15:40:00,82.57,82.59,82.56,82.59,1400.0,69.78,69.7969,69.7716,69.7969,1400.0
2019-12-10 15:45:00,82.63,82.68,82.62,82.68,1600.0,69.8307,69.873,69.8223,69.873,1600.0
2019-12-10 15:50:00,82.71,82.71,82.64,82.65,1400.0,69.8983,69.8983,69.8392,69.8476,1400.0
2019-12-10 15:55:00,82.67,82.71,82.62,82.71,5161.0,69.8645,69.8983,69.8223,69.8983,5161.0
2019-12-11 09:30:00,82.7,82.79,82.49,82.53,500.0,69.8899,69.966,69.7124,69.7462,500.0
2019-12-11 09:35:00,82.51,82.57,82.51,82.55,400.0,69.7293,69.78,69.7293,69.7631,400.0
2019-12-11 09:40:00,82.55,82.55,82.46,82.46,949.0,69.7631,69.7631,69.6871,69.6871,949.0
2019-12-11 09:45:00,82.46,82.47,82.4,82.44,3600.0,69.6871,69.6955,69.6364,69.6702,3600.0
2019-12-11 09:50:00,82.46,82.55,82.46,82.53,5410.0,69.6871,69.7631,69.6871,69.7462,5410.0
2019-12-11 09:55:00,82.49,82.55,82.4,82.4,3238.0,69.7124,69.7631,69.6364,69.6364,3238.0
2019-12-11 10:00:00,82.4,82.4,82.26,82.26,1500.0,69.6364,69.6364,69.518,69.518,1500.0
2019-12-11 10:05:00,82.29,82.34,82.24,82.26,4026.0,69.5434,69.5857,69.5011,69.518,4026.0
2019-12-11 10:10:00,82.29,82.44,82.29,82.44,2294.0,69.5434,69.6702,69.5434,69.6702,2294.0
2019-12-11 10:15:00,82.4,82.4,82.32,82.33,3300.0,69.6364,69.6364,69.5688,69.5772,3300.0
2019-12-11 10:20:00,82.31,82.31,82.16,82.16,1200.0,69.5603,69.5603,69.4335,69.4335,1200.0
2019-12-11 10:25:00,82.24,82.24,82.24,82.24,100.0,69.5011,69.5011,69.5011,69.5011,100.0
2019-12-11 10:30:00,82.28,82.28,82.23,82.23,400.0,69.535,69.535,69.4927,69.4927,400.0
2019-12-11 10:35:00,82.23,82.23,82.18,82.18,200.0,69.4927,69.4927,69.4504,69.4504,200.0
2019-12-11 10:40:00,82.25,82.25,82.21,82.21,300.0,69.5096,69.5096,69.4758,69.4758,300.0
2019-12-11 10:45:00,82.18,82.18,82.18,82.18,100.0,69.4504,69.4504,69.4504,69.4504,100.0
2019-12-11 10:50:00,82.17,82.17,82.16,82.16,200.0,69.442,69.442,69.4335,69.4335,200.0
2019-12-11 10:55:00,82.13,82.13,82.13,82.13,200.0,69.4082,69.4082,69.4082,69.4082,200.0
2019-12-11 11:00:00,82.1,82.1,82.1,82.1,174.0,69.3828,69.3828,69.3828,69.3828,174.0
2019-12-11 11:05:00,82.11,82.11,82.05,82.05,200.0,69.3913,69.3913,69.3406,69.3406,200.0
2019-12-11 11:10:00,82.0,82.0,82.0,82.0,100.0,69.2983,69.2983,69.2983,69.2983,100.0
2019-12-11 11:15:00,81.96,81.96,81.87,81.87,500.0,69.2645,69.2645,69.1885,69.1885,500.0
2019-12-11 11:20:00,81.84,81.84,81.8,81.81,300.0,69.1631,69.1631,69.1293,69.1378,300.0
2019-12-11 11:25:00,81.72,81.83,81.61,81.61,600.0,69.0617,69.1547,68.9687,68.9687,600.0
2019-12-11 11:30:00,81.54,81.56,81.43,81.43,600.0,68.9096,68.9265,68.8166,68.8166,600.0
2019-12-11 11:35:00,81.26,81.32,81.24,81.28,1100.0,68.6729,68.7237,68.656,68.6898,1100.0
2019-12-11 11:40:00,81.3,81.36,81.29,81.31,900.0,68.7068,68.7575,68.6983,68.7152,900.0
2019-12-11 11:45:00,81.32,81.37,81.29,81.37,800.0,68.7237,68.7659,68.6983,68.7659,800.0
2019-12-11 11:50:00,81.41,81.51,81.41,81.46,4102.0,68.7997,68.8842,68.7997,68.842,4102.0
2019-12-11 11:55:00,81.45,81.53,81.34,81.35,2633.0,68.8335,68.9011,68.7406,68.749,2633.0
2019-12-11 12:00:00,81.23,81.29,81.23,81.27,1000.0,68.6476,68.6983,68.6476,68.6814,1000.0
2019-12-11 12:05:00,81.33,81.33,81.29,81.29,800.0,68.7321,68.7321,68.6983,68.6983,800.0
2019-12-11 12:10:00,81.22,81.22,81.09,81.09,200.0,68.6391,68.6391,68.5293,68.5293,200.0
2019-12-11 12:15:00,81.09,81.12,81.09,81.12,600.0,68.5293,68.5546,68.5293,68.5546,600.0
2019-12-11 12:20:00,81.07,81.12,81.06,81.06,954.0,68.5124,68.5546,68.5039,68.5039,954.0
2019-12-11 12:25:00,81.03,81.05,80.97,80.99,800.0,68.4786,68.4955,68.4279,68.4448,800.0
2019-12-11 12:30:00,81.02,81.03,81.0,81.03,700.0,68.4701,68.4786,68.4532,68.4786,700.0
2019-12-11 12:35:00,81.07,81.12,81.07,81.12,300.0,68.5124,68.5546,68.5124,68.5546,300.0
2019-12-11 12:40:00,81.11,81.13,81.04,81.04,700.0,68.5462,68.5631,68.487,68.487,700.0
2019-12-11 12:45:00,81.03,81.03,80.9,80.9,4002.0,68.4786,68.4786,68.3687,68.3687,4002.0
2019-12-11 12:50:00,80.82,80.92,80.82,80.88,500.0,68.3011,68.3856,68.3011,68.3518,500.0
2019-12-11 12:55:00,80.86,80.88,80.83,80.88,796.0,68.3349,68.3518,68.3096,68.3518,796.0
2019-12-11 13:00:00,80.85,80.97,80.85,80.97,630.0,68.3265,68.4279,68.3265,68.4279,630.0
2019-12-11 13:05:00,80.92,80.92,80.92,80.92,200.0,68.3856,68.3856,68.3856,68.3856,200.0
2019-12-11 13:10:00,80.88,80.91,80.88,80.91,300.0,68.3518,68.3772,68.3518,68.3772,300.0
2019-12-11 13:15:00,80.75,80.75,80.7,80.7,300.0,68.2419,68.2419,68.1997,68.1997,300.0
2019-12-11 13:20:00,80.59,80.61,80.57,80.61,500.0,68.1067,68.1236,68.0898,68.1236,500.0
2019-12-11 13:25:00,80.63,80.68,80.6,80.6,800.0,68.1405,68.1828,68.1152,68.1152,800.0
2019-12-11 13:30:00,80.6,80.61,80.56,80.6,800.0,68.1152,68.1236,68.0814,68.1152,800.0
2019-12-11 13:35:00,80.7,80.74,80.66,80.68,2972.0,68.1997,68.2335,68.1659,68.1828,2972.0
2019-12-11 13:40:00,80.68,80.75,80.68,80.7,3358.0,68.1828,68.2419,68.1828,68.1997,3358.0
2019-12-11 13:45:00,80.66,80.66,80.62,80.66,500.0,68.1659,68.1659,68.1321,68.1659,500.0
2019-12-11 13:50:00,80.69,80.72,80.68,80.69,1200.0,68.1912,68.2166,68.1828,68.1912,1200.0
2019-12-11 13:55:00,80.7,80.92,80.7,80.92,900.0,68.1997,68.3856,68.1997,68.3856,900.0
2019-12-11 14:00:00,80.91,81.0,80.86,81.0,2500.0,68.3772,68.4532,68.3349,68.4532,2500.0
2019-12-11 14:05:00,81.05,81.14,81.01,81.04,4950.0,68.4955,68.5715,68.4617,68.487,4950.0
2019-12-11 14:10:00,81.08,81.16,81.08,81.16,500.0,68.5208,68.5884,68.5208,68.5884,500.0
2019-12-11 14:15:00,81.18,81.26,81.18,81.26,1105.0,68.6053,68.6729,68.6053,68.6729,1105.0
2019-12-11 14:20:00,81.36,81.4,81.36,81.36,3498.0,68.7575,68.7913,68.7575,68.7575,3498.0
2019-12-11 14:25:00,81.32,81.33,81.32,81.33,225.0,68.7237,68.7321,68.7237,68.7321,225.0
2019-12-11 14:30:00,81.39,81.4,81.37,81.37,1300.0,68.7828,68.7913,68.7659,68.7659,1300.0
2019-12-11 14:35:00,81.42,81.42,81.37,81.37,300.0,68.8082,68.8082,68.7659,68.7659,300.0
2019-12-11 14:40:00,81.38,81.38,81.16,81.16,1200.0,68.7744,68.7744,68.5884,68.5884,1200.0
2019-12-11 14:45:00,81.16,81.23,81.16,81.23,423.0,68.5884,68.6476,68.5884,68.6476,423.0
2019-12-11 14:50:00,81.29,81.29,81.27,81.27,200.0,68.6983,68.6983,68.6814,68.6814,200.0
2019-12-11 14:55:00,81.36,81.36,81.26,81.26,500.0,68.7575,68.7575,68.6729,68.6729,500.0
2019-12-11 15:00:00,81.3,81.3,81.29,81.29,300.0,68.7068,68.7068,68.6983,68.6983,300.0
2019-12-11 15:05:00,81.22,81.31,81.22,81.31,500.0,68.6391,68.7152,68.6391,68.7152,500.0
2019-12-11 15:10:00,81.2,81.2,81.2,81.2,100.0,68.6222,68.6222,68.6222,68.6222,100.0
2019-12-11 15:15:00,81.18,81.18,81.15,81.15,200.0,68.6053,68.6053,68.58,68.58,200.0
2019-12-11 15:20:00,81.16,81.17,81.14,81.14,466.0,68.5884,68.5969,68.5715,68.5715,466.0
2019-12-11 15:25:00,81.11,81.17,81.11,81.17,815.0,68.5462,68.5969,68.5462,68.5969,815.0
2019-12-11 15:30:00,81.17,81.25,81.17,81.24,400.0,68.5969,68.6645,68.5969,68.656,400.0
2019-12-11 15:35:00,81.23,81.24,81.2,81.2,1183.0,68.6476,68.656,68.6222,68.6222,1183.0
2019-12-11 15:40:00,81.15,81.15,81.03,81.03,716.0,68.58,68.58,68.4786,68.4786,716.0
2019-12-11 15:45:00,80.97,80.98,80.86,80.86,800.0,68.4279,68.4363,68.3349,68.3349,800.0
2019-12-11 15:50:00,80.86,81.13,80.86,81.12,4734.0,68.3349,68.5631,68.3349,68.5546,4734.0
2019-12-11 15:55:00,81.07,81.22,81.0,81.2,11980.0,68.5124,68.6391,68.4532,68.6222,11980.0
2019-12-12 09:30:00,81.06,81.06,81.0,81.0,310.0,68.5039,68.5039,68.4532,68.4532,310.0
2019-12-12 09:35:00,81.24,81.24,81.17,81.17,300.0,68.656,68.656,68.5969,68.5969,300.0
2019-12-12 09:40:00,81.27,81.27,81.26,81.26,321.0,68.6814,68.6814,68.6729,68.6729,321.0
2019-12-12 09:45:00,81.12,81.23,81.11,81.23,400.0,68.5546,68.6476,68.5462,68.6476,400.0
2019-12-12 09:50:00,81.23,81.4,81.23,81.29,1000.0,68.6476,68.7913,68.6476,68.6983,1000.0
2019-12-12 09:55:00,81.29,81.37,81.27,81.36,4265.0,68.6983,68.7659,68.6814,68.7575,4265.0
2019-12-12 10:00:00,81.4,81.4,81.36,81.4,705.0,68.7913,68.7913,68.7575,68.7913,705.0
2019-12-12 10:05:00,81.32,81.33,81.13,81.13,500.0,68.7237,68.7321,68.5631,68.5631,500.0
2019-12-12 10:10:00,80.88,81.07,80.84,81.07,1000.0,68.3518,68.5124,68.318,68.5124,1000.0
2019-12-12 10:15:00,80.75,80.77,80.75,80.77,200.0,68.2419,68.2588,68.2419,68.2588,200.0
2019-12-12 10:20:00,80.56,80.58,80.5,80.58,800.0,68.0814,68.0983,68.0307,68.0983,800.0
2019-12-12 10:25:00,80.58,80.58,80.49,80.49,300.0,68.0983,68.0983,68.0222,68.0222,300.0
2019-12-12 10:30:00,80.56,80.56,80.56,80.56,200.0,68.0814,68.0814,68.0814,68.0814,200.0
2019-12-12 10:35:00,80.61,80.61,80.52,80.57,1100.0,68.1236,68.1236,68.0476,68.0898,1100.0
2019-12-12 10:40:00,80.55,80.56,80.5,80.51,600.0,68.0729,68.0814,68.0307,68.0391,600.0
2019-12-12 10:45:00,80.45,80.45,80.23,80.24,600.0,67.9884,67.9884,67.8025,67.8109,600.0
2019-12-12 10:50:00,80.25,80.29,80.2,80.29,1700.0,67.8194,67.8532,67.7771,67.8532,1700.0
2019-12-12 10:55:00,80.52,80.52,80.37,80.37,700.0,68.0476,68.0476,67.9208,67.9208,700.0
2019-12-12 11:00:00,80.36,80.45,80.36,80.36,700.0,67.9124,67.9884,67.9124,67.9124,700.0
2019-12-12 11:05:00,80.31,80.45,80.31,80.45,200.0,67.8701,67.9884,67.8701,67.9884,200.0
2019-12-12 11:10:00,80.31,80.33,80.31,80.33,200.0,67.8701,67.887,67.8701,67.887,200.0
2019-12-12 11:15:00,80.29,80.29,80.21,80.21,500.0,67.8532,67.8532,67.7856,67.7856,500.0
2019-12-12 11:20:00,80.07,80.09,80.01,80.01,604.0,67.6673,67.6842,67.6166,67.6166,604.0
2019-12-12 11:25:00,79.96,80.07,79.96,80.04,418.0,67.5743,67.6673,67.5743,67.6419,418.0
2019-12-12 11:30:00,80.13,80.13,80.13,80.13,100.0,67.718,67.718,67.718,67.718,100.0
2019-12-12 11:35:00,79.91,79.91,79.74,79.74,1000.0,67.5321,67.5321,67.3884,67.3884,1000.0
2019-12-12 11:40:00,79.72,79.73,79.66,79.67,1300.0,67.3715,67.3799,67.3208,67.3292,1300.0
2019-12-12 11:45:00,79.66,79.66,79.55,79.55,900.0,67.3208,67.3208,67.2278,67.2278,900.0
2019-12-12 11:50:00,79.5,79.54,79.5,79.54,500.0,67.1856,67.2194,67.1856,67.2194,500.0
2019-12-12 11:55:00,79.36,79.5,79.36,79.5,4138.0,67.0673,67.1856,67.0673,67.1856,4138.0
2019-12-12 12:00:00,79.52,79.52,79.45,79.45,200.0,67.2025,67.2025,67.1433,67.1433,200.0
2019-12-12 12:05:00,79.58,79.58,79.58,79.58,300.0,67.2532,67.2532,67.2532,67.2532,300.0
2019-12-12 12:10:00,79.62,79.66,79.62,79.63,300.0,67.287,67.3208,67.287,67.2954,300.0
2019-12-12 12:15:00,79.64,79.65,79.64,79.65,200.0,67.3039,67.3123,67.3039,67.3123,200.0
2019-12-12 12:20:00,79.8,79.85,79.79,79.85,500.0,67.4391,67.4814,67.4306,67.4814,500.0
2019-12-12 12:25:00,79.86,79.86,79.8,79.8,200.0,67.4898,67.4898,67.4391,67.4391,200.0
2019-12-12 12:30:00,79.78,79.78,79.78,79.78,200.0,67.4222,67.4222,67.4222,67.4222,200.0
2019-12-12 12:35:00,79.84,79.84,79.84,79.84,100.0,67.4729,67.4729,67.4729,67.4729,100.0
2019-12-12 12:40:00,79.95,79.95,79.95,79.95,300.0,67.5659,67.5659,67.5659,67.5659,300.0
2019-12-12 12:45:00,79.95,79.97,79.95,79.97,300.0,67.5659,67.5828,67.5659,67.5828,300.0
2019-12-12 12:50:00,79.94,79.94,79.88,79.88,300.0,67.5574,67.5574,67.5067,67.5067,300.0
2019-12-12 12:55:00,79.87,79.87,79.87,79.87,100.0,67.4983,67.4983,67.4983,67.4983,100.0
2019-12-12 13:00:00,79.84,79.9,79.84,79.88,600.0,67.4729,67.5236,67.4729,67.5067,600.0
2019-12-12 13:05:00,79.92,79.92,79.86,79.87,800.0,67.5405,67.5405,67.4898,67.4983,800.0
2019-12-12 13:10:00,79.85,79.85,79.78,79.78,200.0,67.4814,67.4814,67.4222,67.4222,200.0
2019-12-12 13:15:00,79.78,79.78,79.78,79.78,0.0,67.4222,67.4222,67.4222,67.4222,0.0
2019-12-12 13:20:00,79.78,79.78,79.78,79.78,0.0,67.4222,67.4222,67.4222,67.4222,0.0
2019-12-12 13:25:00,79.72,79.72,79.68,79.68,200.0,67.3715,67.3715,67.3377,67.3377,200.0
2019-12-12 13:30:00,79.65,79.65,79.57,79.57,600.0,67.3123,67.3123,67.2447,67.2447,600.0
2019-12-12 13:35:00,79.57,79.57,79.57,79.57,0.0,67.2447,67.2447,67.2447,67.2447,0.0
2019-12-12 13:40:00,79.62,79.62,79.62,79.62,100.0,67.287,67.287,67.287,67.287,100.0
2019-12-12 13:45:00,79.55,79.55,79.55,79.55,100.0,67.2278,67.2278,67.2278,67.2278,100.0
2019-12-12 13:50:00,79.46,79.55,79.46,79.53,2900.0,67.1518,67.2278,67.1518,67.2109,2900.0
2019-12-12 13:55:00,79.5,79.5,79.48,79.48,200.0,67.1856,67.1856,67.1687,67.1687,200.0
2019-12-12 14:00:00,79.49,79.49,79.45,79.45,200.0,67.1771,67.1771,67.1433,67.1433,200.0
2019-12-12 14:05:00,79.4,79.43,79.38,79.38,300.0,67.1011,67.1264,67.0842,67.0842,300.0
2019-12-12 14:10:00,79.38,79.38,79.38,79.38,0.0,67.0842,67.0842,67.0842,67.0842,0.0
2019-12-12 14:15:00,79.43,79.43,79.36,79.37,2618.0,67.1264,67.1264,67.0673,67.0757,2618.0
2019-12-12 14:20:00,79.4,79.4,79.4,79.4,4235.0,67.1011,67.1011,67.1011,67.1011,4235.0
2019-12-12 14:25:00,79.4,79.4,79.34,79.34,2714.0,67.1011,67.1011,67.0504,67.0504,2714.0
2019-12-12 14:30:00,79.28,79.6,79.28,79.45,800.0,66.9996,67.2701,66.9996,67.1433,800.0
2019-12-12 14:35:00,79.37,79.37,79.3,79.33,3000.0,67.0757,67.0757,67.0165,67.0419,3000.0
2019-12-12 14:40:00,79.27,79.27,79.19,79.19,1100.0,66.9912,66.9912,66.9236,66.9236,1100.0
2019-12-12 14:45:00,79.21,79.21,79.09,79.11,1400.0,66.9405,66.9405,66.8391,66.856,1400.0
2019-12-12 14:50:00,79.09,79.1,79.03,79.06,1800.0,66.8391,66.8475,66.7884,66.8137,1800.0
2019-12-12 14:55:00,79.1,79.12,79.08,79.12,1000.0,66.8475,66.8644,66.8306,66.8644,1000.0
2019-12-12 15:00:00,79.25,79.25,79.24,79.24,200.0,66.9743,66.9743,66.9658,66.9658,200.0
2019-12-12 15:05:00,79.27,79.29,79.27,79.29,200.0,66.9912,67.0081,66.9912,67.0081,200.0
2019-12-12 15:10:00,79.38,79.41,79.26,79.27,1100.0,67.0842,67.1095,66.9827,66.9912,1100.0
2019-12-12 15:15:00,79.27,79.34,79.27,79.31,600.0,66.9912,67.0504,66.9912,67.025,600.0
2019-12-12 15:20:00,79.31,79.31,79.29,79.31,500.0,67.025,67.025,67.0081,67.025,500.0
2019-12-12 15:25:00,79.25,79.25,79.16,79.25,4439.0,66.9743,66.9743,66.8982,66.9743,4439.0
2019-12-12 15:30:00,79.26,79.26,79.1,79.13,1499.0,66.9827,66.9827,66.8475,66.8729,1499.0
2019-12-12 15:35:00,79.12,79.21,79.12,79.21,1000.0,66.8644,66.9405,66.8644,66.9405,1000.0
2019-12-12 15:40:00,79.26,79.3,79.23,79.3,1836.0,66.9827,67.0165,66.9574,67.0165,1836.0
2019-12-12 15:45:00,79.29,79.3,79.24,79.25,1300.0,67.0081,67.0165,66.9658,66.9743,1300.0
2019-12-12 15:50:00,79.29,79.29,79.18,79.25,2950.0,67.0081,67.0081,66.9151,66.9743,2950.0
2019-12-12 15:55:00,79.21,79.21,79.09,79.16,3923.0,66.9405,66.9405,66.8391,66.8982,3923.0
2019-12-13 09:30:00,79.08,79.08,78.99,78.99,200.0,66.8306,66.8306,66.7546,66.7546,200.0
2019-12-13 09:35:00,79.68,79.68,79.68,79.68,100.0,67.3377,67.3377,67.3377,67.3377,100.0
2019-12-13 09:40:00,79.49,79.49,79.43,79.46,400.0,67.1771,67.1771,67.1264,67.1518,400.0
2019-12-13 09:45:00,78.89,78.89,78.89,78.89,100.0,66.6701,66.6701,66.6701,66.6701,100.0
2019-12-13 09:50:00,78.98,79.02,78.95,79.02,500.0,66.7461,66.7799,66.7208,66.7799,500.0
2019-12-13 09:55:00,78.92,78.92,78.92,78.92,100.0,66.6954,66.6954,66.6954,66.6954,100.0
2019-12-13 10:00:00,78.83,78.83,78.6,78.67,1150.0,66.6194,66.6194,66.425,66.4841,1150.0
2019-12-13 10:05:00,78.61,78.61,78.27,78.27,900.0,66.4334,66.4334,66.1461,66.1461,900.0
2019-12-13 10:10:00,78.26,78.26,77.89,77.94,2085.0,66.1376,66.1376,65.825,65.8672,2085.0
2019-12-13 10:15:00,77.91,77.97,77.83,77.83,9011.0,65.8419,65.8926,65.7742,65.7742,9011.0
2019-12-13 10:20:00,77.81,78.0,77.78,77.98,1100.0,65.7573,65.9179,65.732,65.901,1100.0
2019-12-13 10:25:00,77.96,78.29,77.96,78.29,3389.0,65.8841,66.163,65.8841,66.163,3389.0
2019-12-13 10:30:00,78.35,78.42,78.33,78.42,700.0,66.2137,66.2729,66.1968,66.2729,700.0
2019-12-13 10:35:00,78.41,78.52,78.41,78.51,1200.0,66.2644,66.3574,66.2644,66.3489,1200.0
2019-12-13 10:40:00,78.53,78.53,78.41,78.41,2835.0,66.3658,66.3658,66.2644,66.2644,2835.0
2019-12-13 10:45:00,78.59,78.61,78.56,78.6,500.0,66.4165,66.4334,66.3912,66.425,500.0
2019-12-13 10:50:00,78.61,78.68,78.58,78.58,900.0,66.4334,66.4926,66.4081,66.4081,900.0
2019-12-13 10:55:00,78.66,78.66,78.61,78.62,400.0,66.4757,66.4757,66.4334,66.4419,400.0
2019-12-13 11:00:00,78.56,78.58,78.56,78.58,200.0,66.3912,66.4081,66.3912,66.4081,200.0
2019-12-13 11:05:00,78.57,78.57,78.35,78.41,700.0,66.3996,66.3996,66.2137,66.2644,700.0
2019-12-13 11:10:00,78.45,78.53,78.45,78.53,400.0,66.2982,66.3658,66.2982,66.3658,400.0
2019-12-13 11:15:00,78.36,78.49,78.32,78.47,3800.0,66.2222,66.332,66.1883,66.3151,3800.0
2019-12-13 11:20:00,78.5,78.5,78.48,78.48,200.0,66.3405,66.3405,66.3236,66.3236,200.0
2019-12-13 11:25:00,78.46,78.46,78.42,78.45,300.0,66.3067,66.3067,66.2729,66.2982,300.0
2019-12-13 11:30:00,78.4,78.4,78.35,78.37,7000.0,66.256,66.256,66.2137,66.2306,7000.0
2019-12-13 11:35:00,78.38,78.4,78.23,78.23,2302.0,66.2391,66.256,66.1123,66.1123,2302.0
2019-12-13 11:40:00,78.2,78.33,78.2,78.27,2106.0,66.0869,66.1968,66.0869,66.1461,2106.0
2019-12-13 11:45:00,78.27,78.36,78.27,78.31,1401.0,66.1461,66.2222,66.1461,66.1799,1401.0
2019-12-13 11:50:00,78.3,78.4,78.3,78.37,1103.0,66.1714,66.256,66.1714,66.2306,1103.0
2019-12-13 11:55:00,78.32,78.35,78.17,78.17,3600.0,66.1883,66.2137,66.0616,66.0616,3600.0
2019-12-13 12:00:00,78.17,78.21,78.17,78.19,19298.0,66.0616,66.0954,66.0616,66.0785,19298.0
2019-12-13 12:05:00,78.24,78.24,78.18,78.22,1046.0,66.1207,66.1207,66.07,66.1038,1046.0
2019-12-13 12:10:00,78.31,78.35,78.3,78.35,700.0,66.1799,66.2137,66.1714,66.2137,700.0
2019-12-13 12:15:00,78.21,78.21,78.21,78.21,100.0,66.0954,66.0954,66.0954,66.0954,100.0
2019-12-13 12:20:00,78.24,78.24,78.17,78.18,503.0,66.1207,66.1207,66.0616,66.07,503.0
2019-12-13 12:25:00,78.14,78.15,78.08,78.11,1100.0,66.0362,66.0447,65.9855,66.0109,1100.0
2019-12-13 12:30:00,78.08,78.08,78.06,78.06,300.0,65.9855,65.9855,65.9686,65.9686,300.0
2019-12-13 12:35:00,78.1,78.1,78.0,78.0,1196.0,66.0024,66.0024,65.9179,65.9179,1196.0
2019-12-13 12:40:00,78.1,78.1,78.03,78.06,800.0,66.0024,66.0024,65.9433,65.9686,800.0
2019-12-13 12:45:00,78.05,78.06,78.05,78.05,700.0,65.9602,65.9686,65.9602,65.9602,700.0
2019-12-13 12:50:00,78.02,78.05,78.01,78.04,18142.0,65.9348,65.9602,65.9264,65.9517,18142.0
2019-12-13 12:55:00,78.04,78.11,78.04,78.11,600.0,65.9517,66.0109,65.9517,66.0109,600.0
2019-12-13 13:00:00,78.12,78.29,78.1,78.29,900.0,66.0193,66.163,66.0024,66.163,900.0
2019-12-13 13:05:00,78.27,78.28,78.26,78.28,500.0,66.1461,66.1545,66.1376,66.1545,500.0
2019-12-13 13:10:00,78.3,78.3,78.11,78.15,1600.0,66.1714,66.1714,66.0109,66.0447,1600.0
2019-12-13 13:15:00,78.23,78.23,78.11,78.11,700.0,66.1123,66.1123,66.0109,66.0109,700.0
2019-12-13 13:20:00,78.12,78.12,77.99,77.99,1300.0,66.0193,66.0193,65.9095,65.9095,1300.0
2019-12-13 13:25:00,77.97,77.97,77.97,77.97,300.0,65.8926,65.8926,65.8926,65.8926,300.0
2019-12-13 13:30:00,77.89,77.96,77.89,77.93,1100.0,65.825,65.8841,65.825,65.8588,1100.0
2019-12-13 13:35:00,77.98,77.99,77.95,77.95,400.0,65.901,65.9095,65.8757,65.8757,400.0
2019-12-13 13:40:00,77.94,78.0,77.94,78.0,300.0,65.8672,65.9179,65.8672,65.9179,300.0
2019-12-13 13:45:00,78.0,78.0,77.96,77.97,11102.0,65.9179,65.9179,65.8841,65.8926,11102.0
2019-12-13 13:50:00,77.98,77.98,77.91,77.96,1144.0,65.901,65.901,65.8419,65.8841,1144.0
2019-12-13 13:55:00,77.97,78.0,77.95,78.0,1440.0,65.8926,65.9179,65.8757,65.9179,1440.0
2019-12-13 14:00:00,78.0,78.0,77.96,78.0,4125.0,65.9179,65.9179,65.8841,65.9179,4125.0
2019-12-13 14:05:00,77.97,78.0,77.97,78.0,23964.0,65.8926,65.9179,65.8926,65.9179,23964.0
2019-12-13 14:10:00,78.0,78.1,78.0,78.08,7044.0,65.9179,66.0024,65.9179,65.9855,7044.0
2019-12-13 14:15:00,78.12,78.16,78.1,78.1,6900.0,66.0193,66.0531,66.0024,66.0024,6900.0
2019-12-13 14:20:00,78.09,78.15,78.05,78.05,1895.0,65.994,66.0447,65.9602,65.9602,1895.0
2019-12-13 14:25:00,77.99,78.05,77.98,78.03,585.0,65.9095,65.9602,65.901,65.9433,585.0
2019-12-13 14:30:00,77.94,78.11,77.94,78.11,3035.0,65.8672,66.0109,65.8672,66.0109,3035.0
2019-12-13 14:35:00,78.1,78.11,78.08,78.09,2995.0,66.0024,66.0109,65.9855,65.994,2995.0
2019-12-13 14:40:00,78.09,78.09,78.04,78.04,1200.0,65.994,65.994,65.9517,65.9517,1200.0
2019-12-13 14:45:00,78.05,78.18,78.05,78.18,400.0,65.9602,66.07,65.9602,66.07,400.0
2019-12-13 14:50:00,78.18,78.18,78.13,78.15,700.0,66.07,66.07,66.0278,66.0447,700.0
2019-12-13 14:55:00,78.14,78.14,78.1,78.13,900.0,66.0362,66.0362,66.0024,66.0278,900.0
2019-12-13 15:00:00,78.13,78.18,78.13,78.18,3181.0,66.0278,66.07,66.0278,66.07,3181.0
2019-12-13 15:05:00,78.21,78.23,78.2,78.2,1300.0,66.0954,66.1123,66.0869,66.0869,1300.0
2019-12-13 15:10:00,78.21,78.25,78.19,78.24,2000.0,66.0954,66.1292,66.0785,66.1207,2000.0
2019-12-13 15:15:00,78.16,78.23,78.16,78.23,1196.0,66.0531,66.1123,66.0531,66.1123,1196.0
2019-12-13 15:20:00,78.22,78.22,78.19,78.22,1100.0,66.1038,66.1038,66.0785,66.1038,1100.0
2019-12-13 15:25:00,78.22,78.22,78.14,78.17,1300.0,66.1038,66.1038,66.0362,66.0616,1300.0
2019-12-13 15:30:00,78.16,78.19,78.16,78.16,800.0,66.0531,66.0785,66.0531,66.0531,800.0
2019-12-13 15:35:00,78.17,78.25,78.15,78.21,5118.0,66.0616,66.1292,66.0447,66.0954,5118.0
2019-12-13 15:40:00,78.23,78.32,78.23,78.32,1400.0,66.1123,66.1883,66.1123,66.1883,1400.0
2019-12-13 15:45:00,78.31,78.32,78.25,78.32,3098.0,66.1799,66.1883,66.1292,66.1883,3098.0
2019-12-13 15:50:00,78.31,78.57,78.31,78.57,4104.0,66.1799,66.3996,66.1799,66.3996,4104.0
2019-12-13 15:55:00,78.56,78.76,78.56,78.68,20279.0,66.3912,66.5602,66.3912,66.4926,20279.0
2019-12-16 09:30:00,78.6,78.6,78.38,78.43,600.0,66.425,66.425,66.2391,66.2813,600.0
2019-12-16 09:35:00,78.44,78.44,78.4,78.4,200.0,66.2898,66.2898,66.256,66.256,200.0
2019-12-16 09:40:00,78.27,78.33,78.15,78.18,600.0,66.1461,66.1968,66.0447,66.07,600.0
2019-12-16 09:45:00,78.07,78.07,77.9,77.9,1520.0,65.9771,65.9771,65.8334,65.8334,1520.0
2019-12-16 09:50:00,77.87,78.0,77.87,77.95,4100.0,65.8081,65.9179,65.8081,65.8757,4100.0
2019-12-16 09:55:00,77.95,77.97,77.88,77.88,600.0,65.8757,65.8926,65.8165,65.8165,600.0
2019-12-16 10:00:00,77.91,77.94,77.87,77.94,2800.0,65.8419,65.8672,65.8081,65.8672,2800.0
2019-12-16 10:05:00,77.95,78.0,77.9,77.93,1400.0,65.8757,65.9179,65.8334,65.8588,1400.0
2019-12-16 10:10:00,77.87,77.91,77.73,77.73,2166.0,65.8081,65.8419,65.6897,65.6897,2166.0
2019-12-16 10:15:00,77.76,77.77,77.76,77.76,300.0,65.7151,65.7235,65.7151,65.7151,300.0
2019-12-16 10:20:00,77.74,77.76,77.74,77.76,300.0,65.6982,65.7151,65.6982,65.7151,300.0
2019-12-16 10:25:00,77.86,77.86,77.79,77.81,600.0,65.7996,65.7996,65.7404,65.7573,600.0
2019-12-16 10:30:00,77.82,77.9,77.82,77.84,500.0,65.7658,65.8334,65.7658,65.7827,500.0
2019-12-16 10:35:00,77.79,77.9,77.79,77.9,1500.0,65.7404,65.8334,65.7404,65.8334,1500.0
2019-12-16 10:40:00,77.93,78.18,77.9,78.12,2200.0,65.8588,66.07,65.8334,66.0193,2200.0
2019-12-16 10:45:00,78.09,78.09,77.99,77.99,900.0,65.994,65.994,65.9095,65.9095,900.0
2019-12-16 10:50:00,78.02,78.27,77.99,78.23,1400.0,65.9348,66.1461,65.9095,66.1123,1400.0
2019-12-16 10:55:00,78.3,78.33,78.25,78.25,1387.0,66.1714,66.1968,66.1292,66.1292,1387.0
2019-12-16 11:00:00,78.33,78.33,78.2,78.21,2626.0,66.1968,66.1968,66.0869,66.0954,2626.0
2019-12-16 11:05:00,78.19,78.25,78.17,78.18,500.0,66.0785,66.1292,66.0616,66.07,500.0
2019-12-16 11:10:00,78.23,78.33,78.23,78.33,900.0,66.1123,66.1968,66.1123,66.1968,900.0
2019-12-16 11:15:00,78.29,78.4,78.29,78.4,1900.0,66.163,66.256,66.163,66.256,1900.0
2019-12-16 11:20:00,78.37,78.42,78.35,78.39,2000.0,66.2306,66.2729,66.2137,66.2475,2000.0
2019-12-16 11:25:00,78.44,78.44,78.4,78.4,700.0,66.2898,66.2898,66.256,66.256,700.0
2019-12-16 11:30:00,78.32,78.32,78.16,78.23,1600.0,66.1883,66.1883,66.0531,66.1123,1600.0
2019-12-16 11:35:00,78.23,78.23,78.23,78.23,0.0,66.1123,66.1123,66.1123,66.1123,0.0
2019-12-16 11:40:00,78.3,78.35,78.29,78.35,600.0,66.1714,66.2137,66.163,66.2137,600.0
2019-12-16 11:45:00,78.38,78.43,78.38,78.4,1200.0,66.2391,66.2813,66.2391,66.256,1200.0
2019-12-16 11:50:00,78.45,78.52,78.45,78.46,2657.0,66.2982,66.3574,66.2982,66.3067,2657.0
2019-12-16 11:55:00,78.46,78.63,78.46,78.63,6024.0,66.3067,66.4503,66.3067,66.4503,6024.0
2019-12-16 12:00:00,78.63,78.63,78.45,78.45,3600.0,66.4503,66.4503,66.2982,66.2982,3600.0
2019-12-16 12:05:00,78.45,78.46,78.45,78.46,200.0,66.2982,66.3067,66.2982,66.3067,200.0
2019-12-16 12:10:00,78.5,78.52,78.5,78.52,400.0,66.3405,66.3574,66.3405,66.3574,400.0
2019-12-16 12:15:00,78.49,78.5,78.44,78.44,700.0,66.332,66.3405,66.2898,66.2898,700.0
2019-12-16 12:20:00,78.48,78.48,78.44,78.45,400.0,66.3236,66.3236,66.2898,66.2982,400.0
2019-12-16 12:25:00,78.5,78.5,78.35,78.35,600.0,66.3405,66.3405,66.2137,66.2137,600.0
2019-12-16 12:30:00,78.35,78.35,78.23,78.28,1300.0,66.2137,66.2137,66.1123,66.1545,1300.0
2019-12-16 12:35:00,78.24,78.24,78.17,78.17,5600.0,66.1207,66.1207,66.0616,66.0616,5600.0
2019-12-16 12:40:00,78.14,78.15,78.12,78.15,601.0,66.0362,66.0447,66.0193,66.0447,601.0
2019-12-16 12:45:00,78.18,78.22,78.18,78.21,3542.0,66.07,66.1038,66.07,66.0954,3542.0
2019-12-16 12:50:00,78.19,78.24,78.19,78.21,600.0,66.0785,66.1207,66.0785,66.0954,600.0
2019-12-16 12:55:00,78.21,78.22,78.2,78.2,3144.0,66.0954,66.1038,66.0869,66.0869,3144.0
2019-12-16 13:00:00,78.2,78.2,78.17,78.19,600.0,66.0869,66.0869,66.0616,66.0785,600.0
2019-12-16 13:05:00,78.21,78.25,78.21,78.25,300.0,66.0954,66.1292,66.0954,66.1292,300.0
2019-12-16 13:10:00,78.24,78.24,78.22,78.24,500.0,66.1207,66.1207,66.1038,66.1207,500.0
2019-12-16 13:15:00,78.25,78.26,78.23,78.26,500.0,66.1292,66.1376,66.1123,66.1376,500.0
2019-12-16 13:20:00,78.25,78.26,78.25,78.26,400.0,66.1292,66.1376,66.1292,66.1376,400.0
2019-12-16 13:25:00,78.26,78.33,78.26,78.33,300.0,66.1376,66.1968,66.1376,66.1968,300.0
2019-12-16 13:30:00,78.38,78.38,78.36,78.36,600.0,66.2391,66.2391,66.2222,66.2222,600.0
2019-12-16 13:35:00,78.39,78.39,78.31,78.31,435.0,66.2475,66.2475,66.1799,66.1799,435.0
2019-12-16 13:40:00,78.35,78.38,78.29,78.38,1500.0,66.2137,66.2391,66.163,66.2391,1500.0
2019-12-16 13:45:00,78.46,78.46,78.46,78.46,500.0,66.3067,66.3067,66.3067,66.3067,500.0
2019-12-16 13:50:00,78.53,78.53,78.51,78.51,1538.0,66.3658,66.3658,66.3489,66.3489,1538.0
2019-12-16 13:55:00,78.51,78.51,78.48,78.51,1646.0,66.3489,66.3489,66.3236,66.3489,1646.0
2019-12-16 14:00:00,78.56,78.56,78.54,78.54,600.0,66.3912,66.3912,66.3743,66.3743,600.0
2019-12-16 14:05:00,78.52,78.56,78.49,78.54,700.0,66.3574,66.3912,66.332,66.3743,700.0
2019-12-16 14:10:00,78.51,78.51,78.51,78.51,100.0,66.3489,66.3489,66.3489,66.3489,100.0
2019-12-16 14:15:00,78.44,78.44,78.42,78.42,400.0,66.2898,66.2898,66.2729,66.2729,400.0
2019-12-16 14:20:00,78.41,78.49,78.37,78.45,700.0,66.2644,66.332,66.2306,66.2982,700.0
2019-12-16 14:25:00,78.45,78.49,78.45,78.48,700.0,66.2982,66.332,66.2982,66.3236,700.0
2019-12-16 14:30:00,78.51,78.55,78.51,78.55,300.0,66.3489,66.3827,66.3489,66.3827,300.0
2019-12-16 14:35:00,78.53,78.53,78.49,78.49,600.0,66.3658,66.3658,66.332,66.332,600.0
2019-12-16 14:40:00,78.52,78.52,78.45,78.46,1066.0,66.3574,66.3574,66.2982,66.3067,1066.0
2019-12-16 14:45:00,78.46,78.49,78.43,78.47,900.0,66.3067,66.332,66.2813,66.3151,900.0
2019-12-16 14:50:00,78.46,78.5,78.46,78.49,1300.0,66.3067,66.3405,66.3067,66.332,1300.0
2019-12-16 14:55:00,78.47,78.68,78.44,78.68,2575.0,66.3151,66.4926,66.2898,66.4926,2575.0
2019-12-16 15:00:00,78.67,78.7,78.66,78.68,2438.0,66.4841,66.5095,66.4757,66.4926,2438.0
2019-12-16 15:05:00,78.65,78.73,78.65,78.68,3483.0,66.4672,66.5348,66.4672,66.4926,3483.0
2019-12-16 15:10:00,78.68,78.74,78.67,78.73,3442.0,66.4926,66.5433,66.4841,66.5348,3442.0
2019-12-16 15:15:00,78.71,78.72,78.69,78.7,2300.0,66.5179,66.5264,66.501,66.5095,2300.0
2019-12-16 15:20:00,78.72,78.81,78.72,78.81,2500.0,66.5264,66.6024,66.5264,66.6024,2500.0
2019-12-16 15:25:00,78.77,78.86,78.77,78.86,1384.0,66.5686,66.6447,66.5686,66.6447,1384.0
2019-12-16 15:30:00,78.86,78.91,78.86,78.88,1827.0,66.6447,66.687,66.6447,66.6616,1827.0
2019-12-16 15:35:00,78.85,78.96,78.83,78.94,2693.0,66.6363,66.7292,66.6194,66.7123,2693.0
2019-12-16 15:40:00,78.92,78.92,78.82,78.85,1600.0,66.6954,66.6954,66.6109,66.6363,1600.0
2019-12-16 15:45:00,78.83,78.87,78.78,78.87,4782.0,66.6194,66.6532,66.5771,66.6532,4782.0
2019-12-16 15:50:00,78.88,78.93,78.79,78.81,3300.0,66.6616,66.7039,66.5855,66.6024,3300.0
2019-12-16 15:55:00,78.79,78.79,78.65,78.67,13541.0,66.5855,66.5855,66.4672,66.4841,13541.0
2019-12-17 09:30:00,79.05,79.13,78.99,79.1,6485.0,66.8053,66.8729,66.7546,66.8475,6485.0
2019-12-17 09:35:00,79.14,79.23,78.92,78.92,300.0,66.8813,66.9574,66.6954,66.6954,300.0
2019-12-17 09:40:00,78.95,79.01,78.91,78.91,700.0,66.7208,66.7715,66.687,66.687,700.0
2019-12-17 09:45:00,78.73,78.74,78.36,78.53,1042.0,66.5348,66.5433,66.2222,66.3658,1042.0
2019-12-17 09:50:00,78.5,78.64,78.5,78.62,1000.0,66.3405,66.4588,66.3405,66.4419,1000.0
2019-12-17 09:55:00,78.64,78.64,78.45,78.45,1400.0,66.4588,66.4588,66.2982,66.2982,1400.0
2019-12-17 10:00:00,78.53,78.53,78.45,78.49,400.0,66.3658,66.3658,66.2982,66.332,400.0
2019-12-17 10:05:00,78.48,78.48,78.38,78.45,700.0,66.3236,66.3236,66.2391,66.2982,700.0
2019-12-17 10:10:00,78.4,78.4,78.3,78.3,500.0,66.256,66.256,66.1714,66.1714,500.0
2019-12-17 10:15:00,78.31,78.38,78.29,78.38,300.0,66.1799,66.2391,66.163,66.2391,300.0
2019-12-17 10:20:00,78.39,78.39,78.38,78.38,200.0,66.2475,66.2475,66.2391,66.2391,200.0
2019-12-17 10:25:00,78.49,78.6,78.49,78.58,1500.0,66.332,66.425,66.332,66.4081,1500.0
2019-12-17 10:30:00,78.67,78.67,78.51,78.51,2201.0,66.4841,66.4841,66.3489,66.3489,2201.0
2019-12-17 10:35:00,78.52,78.56,78.4,78.5,1717.0,66.3574,66.3912,66.256,66.3405,1717.0
2019-12-17 10:40:00,78.5,78.51,78.48,78.51,600.0,66.3405,66.3489,66.3236,66.3489,600.0
2019-12-17 10:45:00,78.47,78.55,78.47,78.52,700.0,66.3151,66.3827,66.3151,66.3574,700.0
2019-12-17 10:50:00,78.47,78.47,78.38,78.38,600.0,66.3151,66.3151,66.2391,66.2391,600.0
2019-12-17 10:55:00,78.4,78.4,78.32,78.32,1300.0,66.256,66.256,66.1883,66.1883,1300.0
2019-12-17 11:00:00,78.32,78.35,78.32,78.34,300.0,66.1883,66.2137,66.1883,66.2053,300.0
2019-12-17 11:05:00,78.32,78.35,78.27,78.28,1100.0,66.1883,66.2137,66.1461,66.1545,1100.0
2019-12-17 11:10:00,78.25,78.3,78.25,78.3,500.0,66.1292,66.1714,66.1292,66.1714,500.0
2019-12-17 11:15:00,78.33,78.33,78.19,78.19,300.0,66.1968,66.1968,66.0785,66.0785,300.0
2019-12-17 11:20:00,78.2,78.28,78.2,78.23,700.0,66.0869,66.1545,66.0869,66.1123,700.0
2019-12-17 11:25:00,78.24,78.29,78.22,78.27,900.0,66.1207,66.163,66.1038,66.1461,900.0
2019-12-17 11:30:00,78.24,78.24,78.22,78.22,600.0,66.1207,66.1207,66.1038,66.1038,600.0
2019-12-17 11:35:00,78.22,78.32,78.22,78.3,1400.0,66.1038,66.1883,66.1038,66.1714,1400.0
2019-12-17 11:40:00,78.3,78.34,78.26,78.28,600.0,66.1714,66.2053,66.1376,66.1545,600.0
2019-12-17 11:45:00,78.31,78.31,78.27,78.3,600.0,66.1799,66.1799,66.1461,66.1714,600.0
2019-12-17 11:50:00,78.29,78.36,78.29,78.34,700.0,66.163,66.2222,66.163,66.2053,700.0
2019-12-17 11:55:00,78.33,78.33,78.29,78.29,500.0,66.1968,66.1968,66.163,66.163,500.0
2019-12-17 12:00:00,78.3,78.32,78.26,78.29,700.0,66.1714,66.1883,66.1376,66.163,700.0
2019-12-17 12:05:00,78.3,78.3,78.24,78.28,900.0,66.1714,66.1714,66.1207,66.1545,900.0
2019-12-17 12:10:00,78.25,78.26,78.22,78.22,900.0,66.1292,66.1376,66.1038,66.1038,900.0
2019-12-17 12:15:00,78.23,78.27,78.21,78.27,3334.0,66.1123,66.1461,66.0954,66.1461,3334.0
2019-12-17 12:20:00,78.25,78.25,78.23,78.24,500.0,66.1292,66.1292,66.1123,66.1207,500.0
2019-12-17 12:25:00,78.25,78.27,78.22,78.27,800.0,66.1292,66.1461,66.1038,66.1461,800.0
2019-12-17 12:30:00,78.26,78.26,78.12,78.13,1400.0,66.1376,66.1376,66.0193,66.0278,1400.0
2019-12-17 12:35:00,78.13,78.13,78.1,78.12,600.0,66.0278,66.0278,66.0024,66.0193,600.0
2019-12-17 12:40:00,78.15,78.15,78.15,78.15,300.0,66.0447,66.0447,66.0447,66.0447,300.0
2019-12-17 12:45:00,78.21,78.23,78.18,78.19,600.0,66.0954,66.1123,66.07,66.0785,600.0
2019-12-17 12:50:00,78.14,78.19,78.12,78.12,500.0,66.0362,66.0785,66.0193,66.0193,500.0
2019-12-17 12:55:00,78.13,78.15,78.11,78.15,700.0,66.0278,66.0447,66.0109,66.0447,700.0
2019-12-17 13:00:00,78.15,78.15,78.11,78.12,600.0,66.0447,66.0447,66.0109,66.0193,600.0
2019-12-17 13:05:00,78.12,78.12,78.0,78.0,825.0,66.0193,66.0193,65.9179,65.9179,825.0
2019-12-17 13:10:00,77.95,77.96,77.95,77.96,200.0,65.8757,65.8841,65.8757,65.8841,200.0
2019-12-17 13:15:00,78.02,78.02,77.95,77.96,500.0,65.9348,65.9348,65.8757,65.8841,500.0
2019-12-17 13:20:00,77.9,77.9,77.87,77.87,300.0,65.8334,65.8334,65.8081,65.8081,300.0
2019-12-17 13:25:00,77.87,77.89,77.86,77.87,600.0,65.8081,65.825,65.7996,65.8081,600.0
2019-12-17 13:30:00,77.84,77.84,77.74,77.74,600.0,65.7827,65.7827,65.6982,65.6982,600.0
2019-12-17 13:35:00,77.75,77.76,77.75,77.76,300.0,65.7066,65.7151,65.7066,65.7151,300.0
2019-12-17 13:40:00,77.8,77.82,77.8,77.82,400.0,65.7489,65.7658,65.7489,65.7658,400.0
2019-12-17 13:45:00,77.81,77.85,77.81,77.83,700.0,65.7573,65.7912,65.7573,65.7742,700.0
2019-12-17 13:50:00,77.78,77.78,77.7,77.7,200.0,65.732,65.732,65.6644,65.6644,200.0
2019-12-17 13:55:00,77.74,77.74,77.7,77.7,200.0,65.6982,65.6982,65.6644,65.6644,200.0
2019-12-17 14:00:00,77.69,77.69,77.56,77.56,946.0,65.6559,65.6559,65.5461,65.5461,946.0
2019-12-17 14:05:00,77.55,77.72,77.55,77.7,900.0,65.5376,65.6813,65.5376,65.6644,900.0
2019-12-17 14:10:00,77.68,77.68,77.62,77.62,1828.0,65.6475,65.6475,65.5968,65.5968,1828.0
2019-12-17 14:15:00,77.61,77.68,77.58,77.67,1400.0,65.5883,65.6475,65.563,65.639,1400.0
2019-12-17 14:20:00,77.67,77.67,77.67,77.67,0.0,65.639,65.639,65.639,65.639,0.0
2019-12-17 14:25:00,77.6,77.65,77.6,77.65,200.0,65.5799,65.6221,65.5799,65.6221,200.0
2019-12-17 14:30:00,77.72,77.72,77.65,77.67,1200.0,65.6813,65.6813,65.6221,65.639,1200.0
2019-12-17 14:35:00,77.67,77.67,77.67,77.67,0.0,65.639,65.639,65.639,65.639,0.0
2019-12-17 14:40:00,77.71,77.71,77.63,77.63,600.0,65.6728,65.6728,65.6052,65.6052,600.0
2019-12-17 14:45:00,77.64,77.75,77.64,77.73,2000.0,65.6137,65.7066,65.6137,65.6897,2000.0
2019-12-17 14:50:00,77.79,77.79,77.76,77.76,500.0,65.7404,65.7404,65.7151,65.7151,500.0
2019-12-17 14:55:00,77.74,77.74,77.72,77.73,900.0,65.6982,65.6982,65.6813,65.6897,900.0
2019-12-17 15:00:00,77.72,77.72,77.63,77.63,300.0,65.6813,65.6813,65.6052,65.6052,300.0
2019-12-17 15:05:00,77.64,77.64,77.59,77.61,1500.0,65.6137,65.6137,65.5714,65.5883,1500.0
2019-12-17 15:10:00,77.57,77.61,77.56,77.61,914.0,65.5545,65.5883,65.5461,65.5883,914.0
2019-12-17 15:15:00,77.61,77.61,77.56,77.57,1143.0,65.5883,65.5883,65.5461,65.5545,1143.0
2019-12-17 15:20:00,77.58,77.61,77.58,77.58,2074.0,65.563,65.5883,65.563,65.563,2074.0
2019-12-17 15:25:00,77.6,77.6,77.53,77.54,1266.0,65.5799,65.5799,65.5207,65.5292,1266.0
2019-12-17 15:30:00,77.53,77.55,77.47,77.48,1800.0,65.5207,65.5376,65.47,65.4785,1800.0
2019-12-17 15:35:00,77.47,77.5,77.45,77.45,2400.0,65.47,65.4954,65.4531,65.4531,2400.0
2019-12-17 15:40:00,77.44,77.46,77.4,77.4,2100.0,65.4447,65.4616,65.4109,65.4109,2100.0
2019-12-17 15:45:00,77.39,77.39,77.29,77.3,3617.0,65.4024,65.4024,65.3179,65.3263,3617.0
2019-12-17 15:50:00,77.32,77.34,77.25,77.32,2600.0,65.3432,65.3601,65.2841,65.3432,2600.0
2019-12-17 15:55:00,77.29,77.42,77.24,77.42,6710.0,65.3179,65.4278,65.2756,65.4278,6710.0
2019-12-18 09:30:00,76.83,77.23,76.83,77.13,2400.0,64.9291,65.2672,64.9291,65.1827,2400.0
2019-12-18 09:35:00,77.16,77.49,77.16,77.49,1963.0,65.208,65.4869,65.208,65.4869,1963.0
2019-12-18 09:40:00,77.63,77.63,77.4,77.4,1737.0,65.6052,65.6052,65.4109,65.4109,1737.0
2019-12-18 09:45:00,77.42,77.47,77.29,77.34,1000.0,65.4278,65.47,65.3179,65.3601,1000.0
2019-12-18 09:50:00,77.14,77.22,77.14,77.22,800.0,65.1911,65.2587,65.1911,65.2587,800.0
2019-12-18 09:55:00,77.34,77.51,77.34,77.39,1300.0,65.3601,65.5038,65.3601,65.4024,1300.0
2019-12-18 10:00:00,77.34,77.4,77.34,77.4,300.0,65.3601,65.4109,65.3601,65.4109,300.0
2019-12-18 10:05:00,77.53,77.6,77.52,77.57,600.0,65.5207,65.5799,65.5123,65.5545,600.0
2019-12-18 10:10:00,77.58,77.78,77.58,77.78,600.0,65.563,65.732,65.563,65.732,600.0
2019-12-18 10:15:00,77.84,77.84,77.72,77.79,600.0,65.7827,65.7827,65.6813,65.7404,600.0
2019-12-18 10:20:00,77.84,77.9,77.75,77.82,6889.0,65.7827,65.8334,65.7066,65.7658,6889.0
2019-12-18 10:25:00,77.88,77.88,77.78,77.8,4354.0,65.8165,65.8165,65.732,65.7489,4354.0
2019-12-18 10:30:00,77.85,77.87,77.72,77.72,500.0,65.7912,65.8081,65.6813,65.6813,500.0
2019-12-18 10:35:00,77.83,77.97,77.83,77.97,700.0,65.7742,65.8926,65.7742,65.8926,700.0
2019-12-18 10:40:00,77.97,77.99,77.93,77.99,3010.0,65.8926,65.9095,65.8588,65.9095,3010.0
2019-12-18 10:45:00,78.03,78.03,78.01,78.03,400.0,65.9433,65.9433,65.9264,65.9433,400.0
2019-12-18 10:50:00,77.95,78.01,77.95,78.0,800.0,65.8757,65.9264,65.8757,65.9179,800.0
2019-12-18 10:55:00,77.98,77.98,77.86,77.86,1285.0,65.901,65.901,65.7996,65.7996,1285.0
2019-12-18 11:00:00,77.85,77.9,77.84,77.9,1100.0,65.7912,65.8334,65.7827,65.8334,1100.0
2019-12-18 11:05:00,77.9,77.91,77.87,77.87,700.0,65.8334,65.8419,65.8081,65.8081,700.0
2019-12-18 11:10:00,77.86,77.9,77.82,77.87,500.0,65.7996,65.8334,65.7658,65.8081,500.0
2019-12-18 11:15:00,77.86,77.97,77.86,77.97,814.0,65.7996,65.8926,65.7996,65.8926,814.0
2019-12-18 11:20:00,77.95,78.02,77.94,78.02,892.0,65.8757,65.9348,65.8672,65.9348,892.0
2019-12-18 11:25:00,78.08,78.08,78.07,78.08,500.0,65.9855,65.9855,65.9771,65.9855,500.0
2019-12-18 11:30:00,78.06,78.18,78.04,78.09,1000.0,65.9686,66.07,65.9517,65.994,1000.0
2019-12-18 11:35:00,78.08,78.08,78.03,78.03,400.0,65.9855,65.9855,65.9433,65.9433,400.0
2019-12-18 11:40:00,78.05,78.2,78.05,78.16,1892.0,65.9602,66.0869,65.9602,66.0531,1892.0
2019-12-18 11:45:00,78.16,78.17,78.13,78.16,1806.0,66.0531,66.0616,66.0278,66.0531,1806.0
2019-12-18 11:50:00,78.15,78.2,78.13,78.13,4315.0,66.0447,66.0869,66.0278,66.0278,4315.0
2019-12-18 11:55:00,78.19,78.38,78.16,78.35,6998.0,66.0785,66.2391,66.0531,66.2137,6998.0
2019-12-18 12:00:00,78.39,78.44,78.39,78.39,1100.0,66.2475,66.2898,66.2475,66.2475,1100.0
2019-12-18 12:05:00,78.38,78.41,78.36,78.36,972.0,66.2391,66.2644,66.2222,66.2222,972.0
2019-12-18 12:10:00,78.34,78.37,78.34,78.37,200.0,66.2053,66.2306,66.2053,66.2306,200.0
2019-12-18 12:15:00,78.36,78.36,78.31,78.31,400.0,66.2222,66.2222,66.1799,66.1799,400.0
2019-12-18 12:20:00,78.27,78.27,78.24,78.24,300.0,66.1461,66.1461,66.1207,66.1207,300.0
2019-12-18 12:25:00,78.25,78.28,78.23,78.28,1300.0,66.1292,66.1545,66.1123,66.1545,1300.0
2019-12-18 12:30:00,78.28,78.28,78.27,78.27,2100.0,66.1545,66.1545,66.1461,66.1461,2100.0
2019-12-18 12:35:00,78.32,78.4,78.31,78.4,600.0,66.1883,66.256,66.1799,66.256,600.0
2019-12-18 12:40:00,78.42,78.42,78.32,78.32,600.0,66.2729,66.2729,66.1883,66.1883,600.0
2019-12-18 12:45:00,78.39,78.39,78.39,78.39,100.0,66.2475,66.2475,66.2475,66.2475,100.0
2019-12-18 12:50:00,78.39,78.39,78.39,78.39,0.0,66.2475,66.2475,66.2475,66.2475,0.0
2019-12-18 12:55:00,78.42,78.42,78.37,78.37,600.0,66.2729,66.2729,66.2306,66.2306,600.0
2019-12-18 13:00:00,78.41,78.47,78.41,78.47,200.0,66.2644,66.3151,66.2644,66.3151,200.0
2019-12-18 13:05:00,78.46,78.46,78.46,78.46,100.0,66.3067,66.3067,66.3067,66.3067,100.0
2019-12-18 13:10:00,78.46,78.46,78.45,78.45,200.0,66.3067,66.3067,66.2982,66.2982,200.0
2019-12-18 13:15:00,78.47,78.47,78.42,78.44,600.0,66.3151,66.3151,66.2729,66.2898,600.0
2019-12-18 13:20:00,78.5,78.5,78.38,78.39,600.0,66.3405,66.3405,66.2391,66.2475,600.0
2019-12-18 13:25:00,78.43,78.46,78.43,78.45,300.0,66.2813,66.3067,66.2813,66.2982,300.0
2019-12-18 13:30:00,78.49,78.55,78.49,78.55,400.0,66.332,66.3827,66.332,66.3827,400.0
2019-12-18 13:35:00,78.56,78.56,78.52,78.54,500.0,66.3912,66.3912,66.3574,66.3743,500.0
2019-12-18 13:40:00,78.59,78.59,78.58,78.58,400.0,66.4165,66.4165,66.4081,66.4081,400.0
2019-12-18 13:45:00,78.61,78.62,78.56,78.56,400.0,66.4334,66.4419,66.3912,66.3912,400.0
2019-12-18 13:50:00,78.57,78.57,78.54,78.56,420.0,66.3996,66.3996,66.3743,66.3912,420.0
2019-12-18 13:55:00,78.56,78.56,78.56,78.56,0.0,66.3912,66.3912,66.3912,66.3912,0.0
2019-12-18 14:00:00,78.55,78.57,78.54,78.57,400.0,66.3827,66.3996,66.3743,66.3996,400.0
2019-12-18 14:05:00,78.63,78.66,78.6,78.6,500.0,66.4503,66.4757,66.425,66.425,500.0
2019-12-18 14:10:00,78.62,78.62,78.55,78.55,400.0,66.4419,66.4419,66.3827,66.3827,400.0
2019-12-18 14:15:00,78.54,78.54,78.51,78.51,300.0,66.3743,66.3743,66.3489,66.3489,300.0
2019-12-18 14:20:00,78.58,78.58,78.56,78.56,400.0,66.4081,66.4081,66.3912,66.3912,400.0
2019-12-18 14:25:00,78.63,78.63,78.59,78.59,600.0,66.4503,66.4503,66.4165,66.4165,600.0
2019-12-18 14:30:00,78.56,78.59,78.56,78.59,542.0,66.3912,66.4165,66.3912,66.4165,542.0
2019-12-18 14:35:00,78.56,78.56,78.5,78.5,600.0,66.3912,66.3912,66.3405,66.3405,600.0
2019-12-18 14:40:00,78.48,78.55,78.48,78.55,500.0,66.3236,66.3827,66.3236,66.3827,500.0
2019-12-18 14:45:00,78.56,78.56,78.51,78.51,400.0,66.3912,66.3912,66.3489,66.3489,400.0
2019-12-18 14:50:00,78.52,78.53,78.5,78.51,900.0,66.3574,66.3658,66.3405,66.3489,900.0
2019-12-18 14:55:00,78.51,78.57,78.51,78.57,700.0,66.3489,66.3996,66.3489,66.3996,700.0
2019-12-18 15:00:00,78.61,78.66,78.61,78.63,800.0,66.4334,66.4757,66.4334,66.4503,800.0
2019-12-18 15:05:00,78.63,78.63,78.63,78.63,200.0,66.4503,66.4503,66.4503,66.4503,200.0
2019-12-18 15:10:00,78.62,78.62,78.55,78.59,1200.0,66.4419,66.4419,66.3827,66.4165,1200.0
2019-12-18 15:15:00,78.59,78.61,78.58,78.61,1400.0,66.4165,66.4334,66.4081,66.4334,1400.0
2019-12-18 15:20:00,78.61,78.62,78.55,78.59,600.0,66.4334,66.4419,66.3827,66.4165,600.0
2019-12-18 15:25:00,78.6,78.6,78.55,78.59,1500.0,66.425,66.425,66.3827,66.4165,1500.0
2019-12-18 15:30:00,78.59,78.61,78.52,78.52,1200.0,66.4165,66.4334,66.3574,66.3574,1200.0
2019-12-18 15:35:00,78.52,78.54,78.4,78.5,1700.0,66.3574,66.3743,66.256,66.3405,1700.0
2019-12-18 15:40:00,78.54,78.55,78.38,78.39,4980.0,66.3743,66.3827,66.2391,66.2475,4980.0
2019-12-18 15:45:00,78.34,78.36,78.34,78.34,900.0,66.2053,66.2222,66.2053,66.2053,900.0
2019-12-18 15:50:00,78.37,78.41,78.31,78.35,3444.0,66.2306,66.2644,66.1799,66.2137,3444.0
2019-12-18 15:55:00,78.34,78.44,78.34,78.4,6158.0,66.2053,66.2898,66.2053,66.256,6158.0
2019-12-19 09:30:00,78.56,78.56,77.99,78.36,7600.0,66.3912,66.3912,65.9095,66.2222,7600.0
2019-12-19 09:35:00,78.38,78.65,78.38,78.56,700.0,66.2391,66.4672,66.2391,66.3912,700.0
2019-12-19 09:40:00,78.49,78.73,78.49,78.73,412.0,66.332,66.5348,66.332,66.5348,412.0
2019-12-19 09:45:00,78.77,78.79,78.75,78.79,1100.0,66.5686,66.5855,66.5517,66.5855,1100.0
2019-12-19 09:50:00,78.99,78.99,78.87,78.9,999.0,66.7546,66.7546,66.6532,66.6785,999.0
2019-12-19 09:55:00,78.94,79.19,78.94,79.18,1795.0,66.7123,66.9236,66.7123,66.9151,1795.0
2019-12-19 10:00:00,79.28,79.28,79.02,79.02,1200.0,66.9996,66.9996,66.7799,66.7799,1200.0
2019-12-19 10:05:00,79.07,79.09,79.03,79.09,800.0,66.8222,66.8391,66.7884,66.8391,800.0
2019-12-19 10:10:00,79.12,79.15,79.09,79.09,508.0,66.8644,66.8898,66.8391,66.8391,508.0
2019-12-19 10:15:00,79.0,79.02,78.94,78.94,600.0,66.763,66.7799,66.7123,66.7123,600.0
2019-12-19 10:20:00,79.13,79.14,79.11,79.11,300.0,66.8729,66.8813,66.856,66.856,300.0
2019-12-19 10:25:00,79.11,79.19,79.1,79.1,4556.0,66.856,66.9236,66.8475,66.8475,4556.0
2019-12-19 10:30:00,79.12,79.15,78.99,79.13,1148.0,66.8644,66.8898,66.7546,66.8729,1148.0
2019-12-19 10:35:00,79.08,79.08,79.04,79.05,2459.0,66.8306,66.8306,66.7968,66.8053,2459.0
2019-12-19 10:40:00,79.05,79.24,79.05,79.2,1989.0,66.8053,66.9658,66.8053,66.932,1989.0
2019-12-19 10:45:00,79.12,79.12,79.12,79.12,100.0,66.8644,66.8644,66.8644,66.8644,100.0
2019-12-19 10:50:00,79.01,79.08,79.01,79.08,400.0,66.7715,66.8306,66.7715,66.8306,400.0
2019-12-19 10:55:00,79.14,79.14,79.09,79.09,700.0,66.8813,66.8813,66.8391,66.8391,700.0
2019-12-19 11:00:00,79.08,79.08,79.08,79.08,200.0,66.8306,66.8306,66.8306,66.8306,200.0
2019-12-19 11:05:00,79.14,79.14,79.14,79.14,300.0,66.8813,66.8813,66.8813,66.8813,300.0
2019-12-19 11:10:00,79.21,79.21,79.19,79.19,200.0,66.9405,66.9405,66.9236,66.9236,200.0
2019-12-19 11:15:00,79.19,79.29,79.19,79.29,300.0,66.9236,67.0081,66.9236,67.0081,300.0
2019-12-19 11:20:00,79.29,79.29,79.29,79.29,0.0,67.0081,67.0081,67.0081,67.0081,0.0
2019-12-19 11:25:00,79.29,79.29,79.23,79.23,200.0,67.0081,67.0081,66.9574,66.9574,200.0
2019-12-19 11:30:00,79.25,79.25,79.18,79.19,400.0,66.9743,66.9743,66.9151,66.9236,400.0
2019-12-19 11:35:00,79.22,79.25,79.22,79.25,200.0,66.9489,66.9743,66.9489,66.9743,200.0
2019-12-19 11:40:00,79.25,79.26,79.25,79.26,200.0,66.9743,66.9827,66.9743,66.9827,200.0
2019-12-19 11:45:00,79.22,79.27,79.22,79.24,600.0,66.9489,66.9912,66.9489,66.9658,600.0
2019-12-19 11:50:00,79.19,79.22,79.16,79.16,705.0,66.9236,66.9489,66.8982,66.8982,705.0
2019-12-19 11:55:00,79.19,79.23,79.19,79.23,200.0,66.9236,66.9574,66.9236,66.9574,200.0
2019-12-19 12:00:00,79.28,79.29,79.27,79.29,1000.0,66.9996,67.0081,66.9912,67.0081,1000.0
2019-12-19 12:05:00,79.38,79.38,79.35,79.35,1100.0,67.0842,67.0842,67.0588,67.0588,1100.0
2019-12-19 12:10:00,79.34,79.36,79.33,79.33,300.0,67.0504,67.0673,67.0419,67.0419,300.0
2019-12-19 12:15:00,79.15,79.19,79.15,79.17,500.0,66.8898,66.9236,66.8898,66.9067,500.0
2019-12-19 12:20:00,79.23,79.28,79.22,79.27,440.0,66.9574,66.9996,66.9489,66.9912,440.0
2019-12-19 12:25:00,79.25,79.27,79.24,79.27,300.0,66.9743,66.9912,66.9658,66.9912,300.0
2019-12-19 12:30:00,79.29,79.29,79.25,79.25,200.0,67.0081,67.0081,66.9743,66.9743,200.0
2019-12-19 12:35:00,79.29,79.29,79.29,79.29,100.0,67.0081,67.0081,67.0081,67.0081,100.0
2019-12-19 12:40:00,79.29,79.29,79.29,79.29,0.0,67.0081,67.0081,67.0081,67.0081,0.0
2019-12-19 12:45:00,79.24,79.25,79.24,79.25,400.0,66.9658,66.9743,66.9658,66.9743,400.0
2019-12-19 12:50:00,79.26,79.27,79.25,79.27,500.0,66.9827,66.9912,66.9743,66.9912,500.0
2019-12-19 12:55:00,79.28,79.28,79.25,79.25,200.0,66.9996,66.9996,66.9743,66.9743,200.0
2019-12-19 13:00:00,79.24,79.25,79.21,79.21,400.0,66.9658,66.9743,66.9405,66.9405,400.0
2019-12-19 13:05:00,79.2,79.2,79.2,79.2,200.0,66.932,66.932,66.932,66.932,200.0
2019-12-19 13:10:00,79.16,79.18,79.14,79.14,1375.0,66.8982,66.9151,66.8813,66.8813,1375.0
2019-12-19 13:15:00,79.19,79.19,79.11,79.11,332.0,66.9236,66.9236,66.856,66.856,332.0
2019-12-19 13:20:00,79.04,79.05,79.04,79.05,200.0,66.7968,66.8053,66.7968,66.8053,200.0
2019-12-19 13:25:00,79.05,79.05,79.05,79.05,340.0,66.8053,66.8053,66.8053,66.8053,340.0
2019-12-19 13:30:00,78.99,79.0,78.99,79.0,271.0,66.7546,66.763,66.7546,66.763,271.0
2019-12-19 13:35:00,78.98,79.1,78.98,79.09,400.0,66.7461,66.8475,66.7461,66.8391,400.0
2019-12-19 13:40:00,79.04,79.04,79.02,79.02,300.0,66.7968,66.7968,66.7799,66.7799,300.0
2019-12-19 13:45:00,79.08,79.09,79.08,79.09,400.0,66.8306,66.8391,66.8306,66.8391,400.0
2019-12-19 13:50:00,79.05,79.05,79.05,79.05,400.0,66.8053,66.8053,66.8053,66.8053,400.0
2019-12-19 13:55:00,79.05,79.06,79.04,79.06,1644.0,66.8053,66.8137,66.7968,66.8137,1644.0
2019-12-19 14:00:00,79.05,79.05,79.0,79.0,1583.0,66.8053,66.8053,66.763,66.763,1583.0
2019-12-19 14:05:00,79.06,79.08,79.04,79.06,822.0,66.8137,66.8306,66.7968,66.8137,822.0
2019-12-19 14:10:00,79.0,79.0,78.87,78.91,800.0,66.763,66.763,66.6532,66.687,800.0
2019-12-19 14:15:00,78.89,78.89,78.82,78.88,1800.0,66.6701,66.6701,66.6109,66.6616,1800.0
2019-12-19 14:20:00,78.89,79.02,78.89,79.02,567.0,66.6701,66.7799,66.6701,66.7799,567.0
2019-12-19 14:25:00,78.99,78.99,78.89,78.97,700.0,66.7546,66.7546,66.6701,66.7377,700.0
2019-12-19 14:30:00,78.95,79.01,78.95,79.01,400.0,66.7208,66.7715,66.7208,66.7715,400.0
2019-12-19 14:35:00,79.14,79.14,79.14,79.14,100.0,66.8813,66.8813,66.8813,66.8813,100.0
2019-12-19 14:40:00,79.19,79.19,79.19,79.19,200.0,66.9236,66.9236,66.9236,66.9236,200.0
2019-12-19 14:45:00,79.2,79.2,79.1,79.1,274.0,66.932,66.932,66.8475,66.8475,274.0
2019-12-19 14:50:00,79.11,79.11,79.11,79.11,100.0,66.856,66.856,66.856,66.856,100.0
2019-12-19 14:55:00,79.05,79.05,79.01,79.01,800.0,66.8053,66.8053,66.7715,66.7715,800.0
2019-12-19 15:00:00,78.98,79.01,78.98,79.01,1284.0,66.7461,66.7715,66.7461,66.7715,1284.0
2019-12-19 15:05:00,79.01,79.01,79.01,79.01,200.0,66.7715,66.7715,66.7715,66.7715,200.0
2019-12-19 15:10:00,79.04,79.04,78.97,78.97,300.0,66.7968,66.7968,66.7377,66.7377,300.0
2019-12-19 15:15:00,78.98,78.98,78.93,78.93,691.0,66.7461,66.7461,66.7039,66.7039,691.0
2019-12-19 15:20:00,78.93,78.93,78.93,78.93,0.0,66.7039,66.7039,66.7039,66.7039,0.0
2019-12-19 15:25:00,78.99,79.0,78.99,79.0,300.0,66.7546,66.763,66.7546,66.763,300.0
2019-12-19 15:30:00,78.97,78.97,78.9,78.93,1200.0,66.7377,66.7377,66.6785,66.7039,1200.0
2019-12-19 15:35:00,78.93,78.96,78.85,78.85,1500.0,66.7039,66.7292,66.6363,66.6363,1500.0
2019-12-19 15:40:00,78.85,78.85,78.82,78.82,700.0,66.6363,66.6363,66.6109,66.6109,700.0
2019-12-19 15:45:00,78.81,78.86,78.81,78.86,1005.0,66.6024,66.6447,66.6024,66.6447,1005.0
2019-12-19 15:50:00,78.87,78.93,78.84,78.92,7707.0,66.6532,66.7039,66.6278,66.6954,7707.0
2019-12-19 15:55:00,78.94,79.08,78.94,79.05,13483.0,66.7123,66.8306,66.7123,66.8053,13483.0
2019-12-20 09:30:00,79.84,80.27,79.84,80.14,2000.0,67.4729,67.8363,67.4729,67.7264,2000.0
2019-12-20 09:35:00,80.26,80.33,80.04,80.17,5200.0,67.8278,67.887,67.6419,67.7518,5200.0
2019-12-20 09:40:00,80.2,80.28,80.08,80.18,1964.0,67.7771,67.8447,67.6757,67.7602,1964.0
2019-12-20 09:45:00,80.22,80.22,80.04,80.11,2308.0,67.794,67.794,67.6419,67.7011,2308.0
2019-12-20 09:50:00,79.98,80.17,79.94,80.17,600.0,67.5912,67.7518,67.5574,67.7518,600.0
2019-12-20 09:55:00,80.13,80.13,80.0,80.13,1910.0,67.718,67.718,67.6081,67.718,1910.0
2019-12-20 10:00:00,80.06,80.13,79.99,80.05,2603.0,67.6588,67.718,67.5997,67.6504,2603.0
2019-12-20 10:05:00,79.95,80.13,79.94,80.13,1017.0,67.5659,67.718,67.5574,67.718,1017.0
2019-12-20 10:10:00,80.04,80.05,79.97,80.0,700.0,67.6419,67.6504,67.5828,67.6081,700.0
2019-12-20 10:15:00,79.98,80.05,79.98,80.03,800.0,67.5912,67.6504,67.5912,67.6335,800.0
2019-12-20 10:20:00,80.0,80.13,80.0,80.13,1312.0,67.6081,67.718,67.6081,67.718,1312.0
2019-12-20 10:25:00,80.23,80.23,80.22,80.23,400.0,67.8025,67.8025,67.794,67.8025,400.0
2019-12-20 10:30:00,80.33,80.33,80.33,80.33,200.0,67.887,67.887,67.887,67.887,200.0
2019-12-20 10:35:00,80.35,80.47,80.35,80.43,500.0,67.9039,68.0053,67.9039,67.9715,500.0
2019-12-20 10:40:00,80.5,80.5,80.46,80.46,400.0,68.0307,68.0307,67.9969,67.9969,400.0
2019-12-20 10:45:00,80.52,80.61,80.52,80.57,1200.0,68.0476,68.1236,68.0476,68.0898,1200.0
2019-12-20 10:50:00,80.56,80.56,80.5,80.52,2000.0,68.0814,68.0814,68.0307,68.0476,2000.0
2019-12-20 10:55:00,80.5,80.55,80.5,80.55,900.0,68.0307,68.0729,68.0307,68.0729,900.0
2019-12-20 11:00:00,80.62,80.62,80.51,80.51,500.0,68.1321,68.1321,68.0391,68.0391,500.0
2019-12-20 11:05:00,80.54,80.68,80.54,80.68,1000.0,68.0645,68.1828,68.0645,68.1828,1000.0
2019-12-20 11:10:00,80.69,80.71,80.65,80.65,563.0,68.1912,68.2081,68.1574,68.1574,563.0
2019-12-20 11:15:00,80.6,80.6,80.45,80.46,800.0,68.1152,68.1152,67.9884,67.9969,800.0
2019-12-20 11:20:00,80.48,80.52,80.33,80.33,2300.0,68.0138,68.0476,67.887,67.887,2300.0
2019-12-20 11:25:00,80.32,80.32,80.29,80.29,1002.0,67.8786,67.8786,67.8532,67.8532,1002.0
2019-12-20 11:30:00,80.27,80.33,80.22,80.24,1000.0,67.8363,67.887,67.794,67.8109,1000.0
2019-12-20 11:35:00,80.26,80.27,80.2,80.2,900.0,67.8278,67.8363,67.7771,67.7771,900.0
2019-12-20 11:40:00,80.21,80.21,80.11,80.11,1300.0,67.7856,67.7856,67.7011,67.7011,1300.0
2019-12-20 11:45:00,80.11,80.14,80.0,80.0,1400.0,67.7011,67.7264,67.6081,67.6081,1400.0
2019-12-20 11:50:00,80.02,80.04,79.96,79.99,900.0,67.625,67.6419,67.5743,67.5997,900.0
2019-12-20 11:55:00,80.0,80.16,80.0,80.16,700.0,67.6081,67.7433,67.6081,67.7433,700.0
2019-12-20 12:00:00,80.18,80.18,80.13,80.13,400.0,67.7602,67.7602,67.718,67.718,400.0
2019-12-20 12:05:00,80.23,80.27,80.23,80.24,600.0,67.8025,67.8363,67.8025,67.8109,600.0
2019-12-20 12:10:00,80.26,80.35,80.26,80.32,700.0,67.8278,67.9039,67.8278,67.8786,700.0
2019-12-20 12:15:00,80.36,80.41,80.36,80.41,400.0,67.9124,67.9546,67.9124,67.9546,400.0
2019-12-20 12:20:00,80.41,80.46,80.41,80.42,400.0,67.9546,67.9969,67.9546,67.9631,400.0
2019-12-20 12:25:00,80.41,80.45,80.41,80.45,800.0,67.9546,67.9884,67.9546,67.9884,800.0
2019-12-20 12:30:00,80.44,80.5,80.44,80.48,500.0,67.98,68.0307,67.98,68.0138,500.0
2019-12-20 12:35:00,80.51,80.52,80.51,80.51,400.0,68.0391,68.0476,68.0391,68.0391,400.0
2019-12-20 12:40:00,80.5,80.52,80.5,80.52,300.0,68.0307,68.0476,68.0307,68.0476,300.0
2019-12-20 12:45:00,80.56,80.56,80.55,80.55,300.0,68.0814,68.0814,68.0729,68.0729,300.0
2019-12-20 12:50:00,80.54,80.54,80.54,80.54,200.0,68.0645,68.0645,68.0645,68.0645,200.0
2019-12-20 12:55:00,80.57,80.57,80.51,80.51,600.0,68.0898,68.0898,68.0391,68.0391,600.0
2019-12-20 13:00:00,80.54,80.57,80.54,80.57,500.0,68.0645,68.0898,68.0645,68.0898,500.0
2019-12-20 13:05:00,80.58,80.58,80.56,80.56,1009.0,68.0983,68.0983,68.0814,68.0814,1009.0
2019-12-20 13:10:00,80.54,80.54,80.44,80.44,1076.0,68.0645,68.0645,67.98,67.98,1076.0
2019-12-20 13:15:00,80.37,80.39,80.37,80.39,586.0,67.9208,67.9377,67.9208,67.9377,586.0
2019-12-20 13:20:00,80.38,80.39,80.38,80.39,300.0,67.9293,67.9377,67.9293,67.9377,300.0
2019-12-20 13:25:00,80.34,80.34,80.25,80.31,6391.0,67.8955,67.8955,67.8194,67.8701,6391.0
2019-12-20 13:30:00,80.31,80.36,80.31,80.36,708.0,67.8701,67.9124,67.8701,67.9124,708.0
2019-12-20 13:35:00,80.31,80.34,80.3,80.33,600.0,67.8701,67.8955,67.8616,67.887,600.0
2019-12-20 13:40:00,80.31,80.33,80.28,80.33,900.0,67.8701,67.887,67.8447,67.887,900.0
2019-12-20 13:45:00,80.31,80.31,80.28,80.31,900.0,67.8701,67.8701,67.8447,67.8701,900.0
2019-12-20 13:50:00,80.33,80.34,80.32,80.32,879.0,67.887,67.8955,67.8786,67.8786,879.0
2019-12-20 13:55:00,80.32,80.32,80.29,80.32,700.0,67.8786,67.8786,67.8532,67.8786,700.0
2019-12-20 14:00:00,80.29,80.34,80.29,80.34,900.0,67.8532,67.8955,67.8532,67.8955,900.0
2019-12-20 14:05:00,80.33,80.33,80.3,80.3,700.0,67.887,67.887,67.8616,67.8616,700.0
2019-12-20 14:10:00,80.3,80.3,80.26,80.28,1567.0,67.8616,67.8616,67.8278,67.8447,1567.0
2019-12-20 14:15:00,80.29,80.29,80.26,80.26,1100.0,67.8532,67.8532,67.8278,67.8278,1100.0
2019-12-20 14:20:00,80.26,80.27,80.25,80.27,1005.0,67.8278,67.8363,67.8194,67.8363,1005.0
2019-12-20 14:25:00,80.24,80.28,80.23,80.28,1197.0,67.8109,67.8447,67.8025,67.8447,1197.0
2019-12-20 14:30:00,80.3,80.3,80.27,80.3,1372.0,67.8616,67.8616,67.8363,67.8616,1372.0
2019-12-20 14:35:00,80.32,80.34,80.29,80.34,500.0,67.8786,67.8955,67.8532,67.8955,500.0
2019-12-20 14:40:00,80.34,80.39,80.33,80.39,700.0,67.8955,67.9377,67.887,67.9377,700.0
2019-12-20 14:45:00,80.38,80.39,80.37,80.38,700.0,67.9293,67.9377,67.9208,67.9293,700.0
2019-12-20 14:50:00,80.39,80.42,80.38,80.38,1100.0,67.9377,67.9631,67.9293,67.9293,1100.0
2019-12-20 14:55:00,80.36,80.4,80.33,80.37,1241.0,67.9124,67.9462,67.887,67.9208,1241.0
2019-12-20 15:00:00,80.35,80.37,80.35,80.37,400.0,67.9039,67.9208,67.9039,67.9208,400.0
2019-12-20 15:05:00,80.38,80.41,80.37,80.4,1263.0,67.9293,67.9546,67.9208,67.9462,1263.0
2019-12-20 15:10:00,80.4,80.4,80.37,80.37,2300.0,67.9462,67.9462,67.9208,67.9208,2300.0
2019-12-20 15:15:00,80.38,80.53,80.38,80.53,1300.0,67.9293,68.056,67.9293,68.056,1300.0
2019-12-20 15:20:00,80.58,80.68,80.58,80.68,400.0,68.0983,68.1828,68.0983,68.1828,400.0
2019-12-20 15:25:00,80.66,80.71,80.66,80.69,803.0,68.1659,68.2081,68.1659,68.1912,803.0
2019-12-20 15:30:00,80.71,80.75,80.69,80.75,2826.0,68.2081,68.2419,68.1912,68.2419,2826.0
2019-12-20 15:35:00,80.75,80.77,80.67,80.74,2729.0,68.2419,68.2588,68.1743,68.2335,2729.0
2019-12-20 15:40:00,80.73,80.77,80.72,80.77,2700.0,68.225,68.2588,68.2166,68.2588,2700.0
2019-12-20 15:45:00,80.78,80.78,80.59,80.59,4144.0,68.2673,68.2673,68.1067,68.1067,4144.0
2019-12-20 15:50:00,80.6,80.62,80.39,80.41,3221.0,68.1152,68.1321,67.9377,67.9546,3221.0
2019-12-20 15:55:00,80.42,80.45,80.37,80.38,7669.0,67.9631,67.9884,67.9208,67.9293,7669.0
2019-12-23 09:30:00,80.73,80.73,80.61,80.7,389.0,68.225,68.225,68.1236,68.1997,389.0
2019-12-23 09:35:00,80.71,80.73,80.62,80.65,700.0,68.2081,68.225,68.1321,68.1574,700.0
2019-12-23 09:40:00,80.63,80.63,80.35,80.43,800.0,68.1405,68.1405,67.9039,67.9715,800.0
2019-12-23 09:45:00,80.44,80.49,80.4,80.49,2700.0,67.98,68.0222,67.9462,68.0222,2700.0
2019-12-23 09:50:00,80.62,80.62,80.57,80.58,700.0,68.1321,68.1321,68.0898,68.0983,700.0
2019-12-23 09:55:00,80.57,80.59,80.57,80.59,200.0,68.0898,68.1067,68.0898,68.1067,200.0
2019-12-23 10:00:00,80.51,80.51,80.35,80.35,200.0,68.0391,68.0391,67.9039,67.9039,200.0
2019-12-23 10:05:00,80.35,80.35,80.35,80.35,100.0,67.9039,67.9039,67.9039,67.9039,100.0
2019-12-23 10:10:00,80.31,80.31,80.25,80.25,300.0,67.8701,67.8701,67.8194,67.8194,300.0
2019-12-23 10:15:00,80.3,80.34,80.27,80.34,500.0,67.8616,67.8955,67.8363,67.8955,500.0
2019-12-23 10:20:00,80.34,80.36,80.33,80.33,300.0,67.8955,67.9124,67.887,67.887,300.0
2019-12-23 10:25:00,80.29,80.29,80.29,80.29,100.0,67.8532,67.8532,67.8532,67.8532,100.0
2019-12-23 10:30:00,80.26,80.37,80.26,80.37,400.0,67.8278,67.9208,67.8278,67.9208,400.0
2019-12-23 10:35:00,80.37,80.37,80.37,80.37,0.0,67.9208,67.9208,67.9208,67.9208,0.0
2019-12-23 10:40:00,80.33,80.33,80.28,80.28,400.0,67.887,67.887,67.8447,67.8447,400.0
2019-12-23 10:45:00,80.28,80.28,80.27,80.27,400.0,67.8447,67.8447,67.8363,67.8363,400.0
2019-12-23 10:50:00,80.19,80.22,80.19,80.19,400.0,67.7687,67.794,67.7687,67.7687,400.0
2019-12-23 10:55:00,80.25,80.32,80.25,80.32,300.0,67.8194,67.8786,67.8194,67.8786,300.0
2019-12-23 11:00:00,80.22,80.22,80.22,80.22,100.0,67.794,67.794,67.794,67.794,100.0
2019-12-23 11:05:00,80.2,80.2,80.2,80.2,100.0,67.7771,67.7771,67.7771,67.7771,100.0
2019-12-23 11:10:00,80.13,80.13,80.1,80.13,2617.0,67.718,67.718,67.6926,67.718,2617.0
2019-12-23 11:15:00,80.16,80.16,80.16,80.16,100.0,67.7433,67.7433,67.7433,67.7433,100.0
2019-12-23 11:20:00,80.16,80.16,80.1,80.1,600.0,67.7433,67.7433,67.6926,67.6926,600.0
2019-12-23 11:25:00,80.1,80.1,80.0,80.0,1267.0,67.6926,67.6926,67.6081,67.6081,1267.0
2019-12-23 11:30:00,80.0,80.0,79.95,79.97,694.0,67.6081,67.6081,67.5659,67.5828,694.0
2019-12-23 11:35:00,79.97,79.97,79.97,79.97,0.0,67.5828,67.5828,67.5828,67.5828,0.0
2019-12-23 11:40:00,80.0,80.0,80.0,80.0,100.0,67.6081,67.6081,67.6081,67.6081,100.0
2019-12-23 11:45:00,80.06,80.06,80.06,80.06,100.0,67.6588,67.6588,67.6588,67.6588,100.0
2019-12-23 11:50:00,80.1,80.11,80.1,80.11,3400.0,67.6926,67.7011,67.6926,67.7011,3400.0
2019-12-23 11:55:00,80.13,80.19,80.13,80.18,500.0,67.718,67.7687,67.718,67.7602,500.0
2019-12-23 12:00:00,80.15,80.15,80.15,80.15,100.0,67.7349,67.7349,67.7349,67.7349,100.0
2019-12-23 12:05:00,80.1,80.11,80.09,80.11,900.0,67.6926,67.7011,67.6842,67.7011,900.0
2019-12-23 12:10:00,80.09,80.14,80.07,80.07,1090.0,67.6842,67.7264,67.6673,67.6673,1090.0
2019-12-23 12:15:00,80.1,80.13,80.1,80.12,500.0,67.6926,67.718,67.6926,67.7095,500.0
2019-12-23 12:20:00,80.09,80.09,80.07,80.08,300.0,67.6842,67.6842,67.6673,67.6757,300.0
2019-12-23 12:25:00,80.03,80.03,79.98,79.98,300.0,67.6335,67.6335,67.5912,67.5912,300.0
2019-12-23 12:30:00,80.02,80.02,80.02,80.02,200.0,67.625,67.625,67.625,67.625,200.0
2019-12-23 12:35:00,80.1,80.1,80.1,80.1,100.0,67.6926,67.6926,67.6926,67.6926,100.0
2019-12-23 12:40:00,80.15,80.15,80.15,80.15,100.0,67.7349,67.7349,67.7349,67.7349,100.0
2019-12-23 12:45:00,80.09,80.1,80.09,80.1,300.0,67.6842,67.6926,67.6842,67.6926,300.0
2019-12-23 12:50:00,80.1,80.1,80.1,80.1,100.0,67.6926,67.6926,67.6926,67.6926,100.0
2019-12-23 12:55:00,80.1,80.1,80.07,80.08,300.0,67.6926,67.6926,67.6673,67.6757,300.0
2019-12-23 13:00:00,80.06,80.08,80.06,80.08,200.0,67.6588,67.6757,67.6588,67.6757,200.0
2019-12-23 13:05:00,80.07,80.08,80.06,80.08,600.0,67.6673,67.6757,67.6588,67.6757,600.0
2019-12-23 13:10:00,80.08,80.12,80.08,80.12,300.0,67.6757,67.7095,67.6757,67.7095,300.0
2019-12-23 13:15:00,80.1,80.1,80.09,80.09,300.0,67.6926,67.6926,67.6842,67.6842,300.0
2019-12-23 13:20:00,80.08,80.08,80.08,80.08,276.0,67.6757,67.6757,67.6757,67.6757,276.0
2019-12-23 13:25:00,79.86,79.87,79.86,79.87,763.0,67.4898,67.4983,67.4898,67.4983,763.0
2019-12-23 13:30:00,79.85,79.85,79.83,79.83,200.0,67.4814,67.4814,67.4645,67.4645,200.0
2019-12-23 13:35:00,79.81,79.81,79.8,79.8,793.0,67.4476,67.4476,67.4391,67.4391,793.0
2019-12-23 13:40:00,79.79,79.79,79.75,79.75,400.0,67.4306,67.4306,67.3968,67.3968,400.0
2019-12-23 13:45:00,79.75,79.75,79.71,79.71,400.0,67.3968,67.3968,67.363,67.363,400.0
2019-12-23 13:50:00,79.71,79.78,79.71,79.78,700.0,67.363,67.4222,67.363,67.4222,700.0
2019-12-23 13:55:00,79.77,79.77,79.71,79.71,400.0,67.4137,67.4137,67.363,67.363,400.0
2019-12-23 14:00:00,79.72,79.73,79.71,79.71,700.0,67.3715,67.3799,67.363,67.363,700.0
2019-12-23 14:05:00,79.71,79.72,79.56,79.59,400.0,67.363,67.3715,67.2363,67.2616,400.0
2019-12-23 14:10:00,79.61,79.61,79.61,79.61,300.0,67.2785,67.2785,67.2785,67.2785,300.0
2019-12-23 14:15:00,79.62,79.66,79.62,79.66,300.0,67.287,67.3208,67.287,67.3208,300.0
2019-12-23 14:20:00,79.67,79.67,79.67,79.67,100.0,67.3292,67.3292,67.3292,67.3292,100.0
2019-12-23 14:25:00,79.65,79.73,79.65,79.73,1107.0,67.3123,67.3799,67.3123,67.3799,1107.0
2019-12-23 14:30:00,79.73,79.78,79.73,79.78,800.0,67.3799,67.4222,67.3799,67.4222,800.0
2019-12-23 14:35:00,79.78,79.81,79.77,79.81,500.0,67.4222,67.4476,67.4137,67.4476,500.0
2019-12-23 14:40:00,79.88,79.88,79.88,79.88,760.0,67.5067,67.5067,67.5067,67.5067,760.0
2019-12-23 14:45:00,79.9,79.9,79.88,79.89,700.0,67.5236,67.5236,67.5067,67.5152,700.0
2019-12-23 14:50:00,79.9,79.9,79.89,79.89,200.0,67.5236,67.5236,67.5152,67.5152,200.0
2019-12-23 14:55:00,79.9,79.9,79.89,79.89,400.0,67.5236,67.5236,67.5152,67.5152,400.0
2019-12-23 15:00:00,79.9,79.9,79.84,79.84,600.0,67.5236,67.5236,67.4729,67.4729,600.0
2019-12-23 15:05:00,79.78,79.79,79.78,79.79,200.0,67.4222,67.4306,67.4222,67.4306,200.0
2019-12-23 15:10:00,79.89,79.89,79.87,79.87,325.0,67.5152,67.5152,67.4983,67.4983,325.0
2019-12-23 15:15:00,79.85,79.85,79.79,79.8,900.0,67.4814,67.4814,67.4306,67.4391,900.0
2019-12-23 15:20:00,79.8,79.8,79.8,79.8,4021.0,67.4391,67.4391,67.4391,67.4391,4021.0
2019-12-23 15:25:00,79.75,79.78,79.74,79.76,1700.0,67.3968,67.4222,67.3884,67.4053,1700.0
2019-12-23 15:30:00,79.78,79.84,79.78,79.84,300.0,67.4222,67.4729,67.4222,67.4729,300.0
2019-12-23 15:35:00,79.88,79.88,79.86,79.86,700.0,67.5067,67.5067,67.4898,67.4898,700.0
2019-12-23 15:40:00,79.86,79.86,79.76,79.78,1189.0,67.4898,67.4898,67.4053,67.4222,1189.0
2019-12-23 15:45:00,79.77,79.77,79.71,79.73,564.0,67.4137,67.4137,67.363,67.3799,564.0
2019-12-23 15:50:00,79.75,79.81,79.75,79.79,2112.0,67.3968,67.4476,67.3968,67.4306,2112.0
2019-12-23 15:55:00,79.79,79.87,79.79,79.85,4157.0,67.4306,67.4983,67.4306,67.4814,4157.0
2019-12-24 09:30:00,79.65,79.65,79.65,79.65,100.0,67.3123,67.3123,67.3123,67.3123,100.0
2019-12-24 09:35:00,79.85,79.91,79.77,79.77,300.0,67.4814,67.5321,67.4137,67.4137,300.0
2019-12-24 09:40:00,79.56,79.56,79.55,79.55,300.0,67.2363,67.2363,67.2278,67.2278,300.0
2019-12-24 09:45:00,79.55,79.67,79.55,79.66,1600.0,67.2278,67.3292,67.2278,67.3208,1600.0
2019-12-24 09:50:00,79.66,79.85,79.66,79.85,500.0,67.3208,67.4814,67.3208,67.4814,500.0
2019-12-24 09:55:00,79.85,79.87,79.85,79.85,1800.0,67.4814,67.4983,67.4814,67.4814,1800.0
2019-12-24 10:00:00,79.74,79.74,79.74,79.74,100.0,67.3884,67.3884,67.3884,67.3884,100.0
2019-12-24 10:05:00,79.76,79.77,79.75,79.75,300.0,67.4053,67.4137,67.3968,67.3968,300.0
2019-12-24 10:10:00,79.74,79.76,79.71,79.76,900.0,67.3884,67.4053,67.363,67.4053,900.0
2019-12-24 10:15:00,79.77,79.79,79.76,79.78,600.0,67.4137,67.4306,67.4053,67.4222,600.0
2019-12-24 10:20:00,79.84,79.84,79.84,79.84,100.0,67.4729,67.4729,67.4729,67.4729,100.0
2019-12-24 10:25:00,79.8,79.8,79.77,79.78,730.0,67.4391,67.4391,67.4137,67.4222,730.0
2019-12-24 10:30:00,79.97,79.97,79.91,79.91,300.0,67.5828,67.5828,67.5321,67.5321,300.0
2019-12-24 10:35:00,79.85,79.85,79.82,79.82,200.0,67.4814,67.4814,67.456,67.456,200.0
2019-12-24 10:40:00,79.85,79.85,79.84,79.84,500.0,67.4814,67.4814,67.4729,67.4729,500.0
2019-12-24 10:45:00,79.85,79.85,79.85,79.85,2700.0,67.4814,67.4814,67.4814,67.4814,2700.0
2019-12-24 10:50:00,79.97,79.97,79.96,79.96,313.0,67.5828,67.5828,67.5743,67.5743,313.0
2019-12-24 10:55:00,79.91,79.94,79.91,79.94,200.0,67.5321,67.5574,67.5321,67.5574,200.0
2019-12-24 11:00:00,79.91,79.98,79.91,79.98,400.0,67.5321,67.5912,67.5321,67.5912,400.0
2019-12-24 11:05:00,80.01,80.03,80.01,80.03,226.0,67.6166,67.6335,67.6166,67.6335,226.0
2019-12-24 11:10:00,80.03,80.03,80.03,80.03,0.0,67.6335,67.6335,67.6335,67.6335,0.0
2019-12-24 11:15:00,79.9,79.9,79.9,79.9,100.0,67.5236,67.5236,67.5236,67.5236,100.0
2019-12-24 11:20:00,79.89,79.89,79.89,79.89,200.0,67.5152,67.5152,67.5152,67.5152,200.0
2019-12-24 11:25:00,79.88,79.88,79.86,79.86,200.0,67.5067,67.5067,67.4898,67.4898,200.0
2019-12-24 11:30:00,79.84,79.85,79.84,79.85,351.0,67.4729,67.4814,67.4729,67.4814,351.0
2019-12-24 11:35:00,79.89,79.89,79.86,79.86,264.0,67.5152,67.5152,67.4898,67.4898,264.0
2019-12-24 11:40:00,79.86,79.86,79.86,79.86,0.0,67.4898,67.4898,67.4898,67.4898,0.0
2019-12-24 11:45:00,79.97,79.97,79.96,79.96,300.0,67.5828,67.5828,67.5743,67.5743,300.0
2019-12-24 11:50:00,79.96,79.97,79.96,79.97,300.0,67.5743,67.5828,67.5743,67.5828,300.0
2019-12-24 11:55:00,80.02,80.04,80.02,80.04,200.0,67.625,67.6419,67.625,67.6419,200.0
2019-12-24 12:00:00,79.99,79.99,79.99,79.99,100.0,67.5997,67.5997,67.5997,67.5997,100.0
2019-12-24 12:05:00,79.97,79.97,79.97,79.97,100.0,67.5828,67.5828,67.5828,67.5828,100.0
2019-12-24 12:10:00,79.97,79.97,79.97,79.97,100.0,67.5828,67.5828,67.5828,67.5828,100.0
2019-12-24 12:15:00,80.03,80.03,80.03,80.03,100.0,67.6335,67.6335,67.6335,67.6335,100.0
2019-12-24 12:20:00,80.07,80.07,80.07,80.07,100.0,67.6673,67.6673,67.6673,67.6673,100.0
2019-12-24 12:25:00,80.08,80.08,80.07,80.07,200.0,67.6757,67.6757,67.6673,67.6673,200.0
2019-12-24 12:30:00,80.05,80.05,80.04,80.04,300.0,67.6504,67.6504,67.6419,67.6419,300.0
2019-12-24 12:35:00,80.04,80.06,80.03,80.04,600.0,67.6419,67.6588,67.6335,67.6419,600.0
2019-12-24 12:40:00,80.04,80.04,80.04,80.04,0.0,67.6419,67.6419,67.6419,67.6419,0.0
2019-12-24 12:45:00,79.96,79.96,79.94,79.94,200.0,67.5743,67.5743,67.5574,67.5574,200.0
2019-12-24 12:50:00,79.96,80.01,79.96,79.99,500.0,67.5743,67.6166,67.5743,67.5997,500.0
2019-12-24 12:55:00,79.95,79.99,79.93,79.94,4119.0,67.5659,67.5997,67.549,67.5574,4119.0
2019-12-26 09:30:00,80.23,80.29,80.23,80.29,200.0,67.8025,67.8532,67.8025,67.8532,200.0
2019-12-26 09:35:00,80.22,80.23,80.22,80.23,200.0,67.794,67.8025,67.794,67.8025,200.0
2019-12-26 09:40:00,80.12,80.12,80.11,80.11,200.0,67.7095,67.7095,67.7011,67.7011,200.0
2019-12-26 09:45:00,79.92,79.92,79.92,79.92,100.0,67.5405,67.5405,67.5405,67.5405,100.0
2019-12-26 09:50:00,80.01,80.01,79.99,79.99,200.0,67.6166,67.6166,67.5997,67.5997,200.0
2019-12-26 09:55:00,80.01,80.12,80.01,80.12,200.0,67.6166,67.7095,67.6166,67.7095,200.0
2019-12-26 10:00:00,80.14,80.14,80.14,80.14,100.0,67.7264,67.7264,67.7264,67.7264,100.0
2019-12-26 10:05:00,80.14,80.14,80.14,80.14,0.0,67.7264,67.7264,67.7264,67.7264,0.0
2019-12-26 10:10:00,80.2,80.2,80.16,80.16,260.0,67.7771,67.7771,67.7433,67.7433,260.0
2019-12-26 10:15:00,80.16,80.16,80.16,80.16,0.0,67.7433,67.7433,67.7433,67.7433,0.0
2019-12-26 10:20:00,80.16,80.16,80.16,80.16,0.0,67.7433,67.7433,67.7433,67.7433,0.0
2019-12-26 10:25:00,80.1,80.1,80.1,80.1,100.0,67.6926,67.6926,67.6926,67.6926,100.0
2019-12-26 10:30:00,80.12,80.14,80.12,80.14,200.0,67.7095,67.7264,67.7095,67.7264,200.0
2019-12-26 10:35:00,80.16,80.16,80.16,80.16,100.0,67.7433,67.7433,67.7433,67.7433,100.0
2019-12-26 10:40:00,80.16,80.16,80.16,80.16,0.0,67.7433,67.7433,67.7433,67.7433,0.0
2019-12-26 10:45:00,80.35,80.35,80.35,80.35,100.0,67.9039,67.9039,67.9039,67.9039,100.0
2019-12-26 10:50:00,80.35,80.35,80.35,80.35,0.0,67.9039,67.9039,67.9039,67.9039,0.0
2019-12-26 10:55:00,80.29,80.29,80.29,80.29,100.0,67.8532,67.8532,67.8532,67.8532,100.0
2019-12-26 11:00:00,80.29,80.29,80.29,80.29,0.0,67.8532,67.8532,67.8532,67.8532,0.0
2019-12-26 11:05:00,80.29,80.29,80.29,80.29,0.0,67.8532,67.8532,67.8532,67.8532,0.0
2019-12-26 11:10:00,80.29,80.29,80.29,80.29,0.0,67.8532,67.8532,67.8532,67.8532,0.0
2019-12-26 11:15:00,80.18,80.18,80.18,80.18,200.0,67.7602,67.7602,67.7602,67.7602,200.0
2019-12-26 11:20:00,80.21,80.21,80.21,80.21,100.0,67.7856,67.7856,67.7856,67.7856,100.0
2019-12-26 11:25:00,80.2,80.2,80.17,80.18,3100.0,67.7771,67.7771,67.7518,67.7602,3100.0
2019-12-26 11:30:00,80.13,80.13,80.12,80.12,300.0,67.718,67.718,67.7095,67.7095,300.0
2019-12-26 11:35:00,80.12,80.12,80.12,80.12,100.0,67.7095,67.7095,67.7095,67.7095,100.0
2019-12-26 11:40:00,80.03,80.04,80.03,80.04,1000.0,67.6335,67.6419,67.6335,67.6419,1000.0
2019-12-26 11:45:00,80.02,80.02,80.02,80.02,100.0,67.625,67.625,67.625,67.625,100.0
2019-12-26 11:50:00,80.03,80.08,80.03,80.08,400.0,67.6335,67.6757,67.6335,67.6757,400.0
2019-12-26 11:55:00,80.1,80.14,80.1,80.14,400.0,67.6926,67.7264,67.6926,67.7264,400.0
2019-12-26 12:00:00,80.14,80.14,80.14,80.14,0.0,67.7264,67.7264,67.7264,67.7264,0.0
2019-12-26 12:05:00,80.11,80.11,80.11,80.11,100.0,67.7011,67.7011,67.7011,67.7011,100.0
2019-12-26 12:10:00,80.11,80.11,80.11,80.11,0.0,67.7011,67.7011,67.7011,67.7011,0.0
2019-12-26 12:15:00,80.11,80.11,80.11,80.11,0.0,67.7011,67.7011,67.7011,67.7011,0.0
2019-12-26 12:20:00,80.12,80.14,80.12,80.14,200.0,67.7095,67.7264,67.7095,67.7264,200.0
2019-12-26 12:25:00,80.14,80.14,80.14,80.14,0.0,67.7264,67.7264,67.7264,67.7264,0.0
2019-12-26 12:30:00,80.14,80.14,80.14,80.14,0.0,67.7264,67.7264,67.7264,67.7264,0.0
2019-12-26 12:35:00,80.14,80.14,80.14,80.14,0.0,67.7264,67.7264,67.7264,67.7264,0.0
2019-12-26 12:40:00,80.1,80.1,80.07,80.07,540.0,67.6926,67.6926,67.6673,67.6673,540.0
2019-12-26 12:45:00,80.09,80.1,80.09,80.1,200.0,67.6842,67.6926,67.6842,67.6926,200.0
2019-12-26 12:50:00,80.05,80.05,80.05,80.05,200.0,67.6504,67.6504,67.6504,67.6504,200.0
2019-12-26 12:55:00,80.05,80.05,80.05,80.05,0.0,67.6504,67.6504,67.6504,67.6504,0.0
2019-12-26 13:00:00,80.04,80.04,80.03,80.03,416.0,67.6419,67.6419,67.6335,67.6335,416.0
2019-12-26 13:05:00,80.05,80.06,80.05,80.05,565.0,67.6504,67.6588,67.6504,67.6504,565.0
2019-12-26 13:10:00,80.07,80.07,80.07,80.07,100.0,67.6673,67.6673,67.6673,67.6673,100.0
2019-12-26 13:15:00,80.06,80.07,80.06,80.07,300.0,67.6588,67.6673,67.6588,67.6673,300.0
2019-12-26 13:20:00,80.07,80.07,80.07,80.07,0.0,67.6673,67.6673,67.6673,67.6673,0.0
2019-12-26 13:25:00,80.07,80.07,80.07,80.07,0.0,67.6673,67.6673,67.6673,67.6673,0.0
2019-12-26 13:30:00,80.08,80.1,80.08,80.1,600.0,67.6757,67.6926,67.6757,67.6926,600.0
2019-12-26 13:35:00,80.12,80.12,80.11,80.11,300.0,67.7095,67.7095,67.7011,67.7011,300.0
2019-12-26 13:40:00,80.11,80.12,80.11,80.12,200.0,67.7011,67.7095,67.7011,67.7095,200.0
2019-12-26 13:45:00,80.13,80.14,80.13,80.14,200.0,67.718,67.7264,67.718,67.7264,200.0
2019-12-26 13:50:00,80.18,80.18,80.18,80.18,100.0,67.7602,67.7602,67.7602,67.7602,100.0
2019-12-26 13:55:00,80.2,80.21,80.2,80.21,300.0,67.7771,67.7856,67.7771,67.7856,300.0
2019-12-26 14:00:00,80.21,80.21,80.21,80.21,0.0,67.7856,67.7856,67.7856,67.7856,0.0
2019-12-26 14:05:00,80.21,80.21,80.21,80.21,0.0,67.7856,67.7856,67.7856,67.7856,0.0
2019-12-26 14:10:00,80.2,80.21,80.2,80.2,1300.0,67.7771,67.7856,67.7771,67.7771,1300.0
2019-12-26 14:15:00,80.2,80.2,80.2,80.2,200.0,67.7771,67.7771,67.7771,67.7771,200.0
2019-12-26 14:20:00,80.21,80.23,80.21,80.23,800.0,67.7856,67.8025,67.7856,67.8025,800.0
2019-12-26 14:25:00,80.23,80.23,80.23,80.23,100.0,67.8025,67.8025,67.8025,67.8025,100.0
2019-12-26 14:30:00,80.22,80.22,80.22,80.22,100.0,67.794,67.794,67.794,67.794,100.0
2019-12-26 14:35:00,80.23,80.24,80.23,80.24,200.0,67.8025,67.8109,67.8025,67.8109,200.0
2019-12-26 14:40:00,80.26,80.27,80.26,80.27,900.0,67.8278,67.8363,67.8278,67.8363,900.0
2019-12-26 14:45:00,80.29,80.29,80.29,80.29,100.0,67.8532,67.8532,67.8532,67.8532,100.0
2019-12-26 14:50:00,80.31,80.31,80.28,80.28,400.0,67.8701,67.8701,67.8447,67.8447,400.0
2019-12-26 14:55:00,80.28,80.28,80.28,80.28,0.0,67.8447,67.8447,67.8447,67.8447,0.0
2019-12-26 15:00:00,80.28,80.28,80.27,80.27,300.0,67.8447,67.8447,67.8363,67.8363,300.0
2019-12-26 15:05:00,80.25,80.25,80.25,80.25,400.0,67.8194,67.8194,67.8194,67.8194,400.0
2019-12-26 15:10:00,80.25,80.26,80.25,80.26,200.0,67.8194,67.8278,67.8194,67.8278,200.0
2019-12-26 15:15:00,80.26,80.26,80.26,80.26,200.0,67.8278,67.8278,67.8278,67.8278,200.0
2019-12-26 15:20:00,80.26,80.26,80.26,80.26,100.0,67.8278,67.8278,67.8278,67.8278,100.0
2019-12-26 15:25:00,80.24,80.24,80.23,80.23,200.0,67.8109,67.8109,67.8025,67.8025,200.0
2019-12-26 15:30:00,80.23,80.23,80.19,80.19,300.0,67.8025,67.8025,67.7687,67.7687,300.0
2019-12-26 15:35:00,80.19,80.21,80.19,80.21,500.0,67.7687,67.7856,67.7687,67.7856,500.0
2019-12-26 15:40:00,80.21,80.22,80.21,80.22,400.0,67.7856,67.794,67.7856,67.794,400.0
2019-12-26 15:45:00,80.23,80.28,80.23,80.28,700.0,67.8025,67.8447,67.8025,67.8447,700.0
2019-12-26 15:50:00,80.32,80.32,80.3,80.32,1700.0,67.8786,67.8786,67.8616,67.8786,1700.0
2019-12-26 15:55:00,80.32,80.41,80.28,80.4,2804.0,67.8786,67.9546,67.8447,67.9462,2804.0
2019-12-27 09:30:00,80.7,80.89,80.7,80.86,700.0,68.1997,68.3603,68.1997,68.3349,700.0
2019-12-27 09:35:00,80.94,81.0,80.94,80.97,1100.0,68.4025,68.4532,68.4025,68.4279,1100.0
2019-12-27 09:40:00,80.97,80.97,80.97,80.97,0.0,68.4279,68.4279,68.4279,68.4279,0.0
2019-12-27 09:45:00,81.08,81.08,80.93,80.94,400.0,68.5208,68.5208,68.3941,68.4025,400.0
2019-12-27 09:50:00,80.79,80.93,80.79,80.93,400.0,68.2757,68.3941,68.2757,68.3941,400.0
2019-12-27 09:55:00,80.74,80.77,80.74,80.76,300.0,68.2335,68.2588,68.2335,68.2504,300.0
2019-12-27 10:00:00,80.76,80.76,80.76,80.76,0.0,68.2504,68.2504,68.2504,68.2504,0.0
2019-12-27 10:05:00,80.78,80.8,80.78,80.8,200.0,68.2673,68.2842,68.2673,68.2842,200.0
2019-12-27 10:10:00,80.67,80.69,80.66,80.69,400.0,68.1743,68.1912,68.1659,68.1912,400.0
2019-12-27 10:15:00,80.8,80.8,80.8,80.8,100.0,68.2842,68.2842,68.2842,68.2842,100.0
2019-12-27 10:20:00,80.6,80.6,80.6,80.6,400.0,68.1152,68.1152,68.1152,68.1152,400.0
2019-12-27 10:25:00,80.6,80.6,80.6,80.6,100.0,68.1152,68.1152,68.1152,68.1152,100.0
2019-12-27 10:30:00,80.53,80.53,80.53,80.53,100.0,68.056,68.056,68.056,68.056,100.0
2019-12-27 10:35:00,80.53,80.53,80.53,80.53,0.0,68.056,68.056,68.056,68.056,0.0
2019-12-27 10:40:00,80.53,80.53,80.53,80.53,0.0,68.056,68.056,68.056,68.056,0.0
2019-12-27 10:45:00,80.59,80.63,80.59,80.6,600.0,68.1067,68.1405,68.1067,68.1152,600.0
2019-12-27 10:50:00,80.67,80.67,80.67,80.67,100.0,68.1743,68.1743,68.1743,68.1743,100.0
2019-12-27 10:55:00,80.63,80.63,80.63,80.63,100.0,68.1405,68.1405,68.1405,68.1405,100.0
2019-12-27 11:00:00,80.56,80.61,80.56,80.61,600.0,68.0814,68.1236,68.0814,68.1236,600.0
2019-12-27 11:05:00,80.64,80.64,80.61,80.61,300.0,68.149,68.149,68.1236,68.1236,300.0
2019-12-27 11:10:00,80.52,80.59,80.52,80.57,400.0,68.0476,68.1067,68.0476,68.0898,400.0
2019-12-27 11:15:00,80.57,80.57,80.57,80.57,0.0,68.0898,68.0898,68.0898,68.0898,0.0
2019-12-27 11:20:00,80.46,80.51,80.46,80.51,300.0,67.9969,68.0391,67.9969,68.0391,300.0
2019-12-27 11:25:00,80.6,80.6,80.6,80.6,200.0,68.1152,68.1152,68.1152,68.1152,200.0
2019-12-27 11:30:00,80.59,80.59,80.59,80.59,100.0,68.1067,68.1067,68.1067,68.1067,100.0
2019-12-27 11:35:00,80.59,80.59,80.59,80.59,0.0,68.1067,68.1067,68.1067,68.1067,0.0
2019-12-27 11:40:00,80.57,80.6,80.57,80.6,400.0,68.0898,68.1152,68.0898,68.1152,400.0
2019-12-27 11:45:00,80.59,80.59,80.56,80.56,1100.0,68.1067,68.1067,68.0814,68.0814,1100.0
2019-12-27 11:50:00,80.56,80.58,80.56,80.58,200.0,68.0814,68.0983,68.0814,68.0983,200.0
2019-12-27 11:55:00,80.55,80.56,80.53,80.56,1142.0,68.0729,68.0814,68.056,68.0814,1142.0
2019-12-27 12:00:00,80.54,80.54,80.54,80.54,140.0,68.0645,68.0645,68.0645,68.0645,140.0
2019-12-27 12:05:00,80.54,80.54,80.54,80.54,100.0,68.0645,68.0645,68.0645,68.0645,100.0
2019-12-27 12:10:00,80.52,80.53,80.51,80.53,700.0,68.0476,68.056,68.0391,68.056,700.0
2019-12-27 12:15:00,80.53,80.53,80.53,80.53,0.0,68.056,68.056,68.056,68.056,0.0
2019-12-27 12:20:00,80.57,80.57,80.57,80.57,100.0,68.0898,68.0898,68.0898,68.0898,100.0
2019-12-27 12:25:00,80.5,80.52,80.49,80.52,906.0,68.0307,68.0476,68.0222,68.0476,906.0
2019-12-27 12:30:00,80.54,80.54,80.47,80.47,924.0,68.0645,68.0645,68.0053,68.0053,924.0
2019-12-27 12:35:00,80.47,80.47,80.47,80.47,0.0,68.0053,68.0053,68.0053,68.0053,0.0
2019-12-27 12:40:00,80.58,80.58,80.58,80.58,100.0,68.0983,68.0983,68.0983,68.0983,100.0
2019-12-27 12:45:00,80.58,80.6,80.53,80.53,790.0,68.0983,68.1152,68.056,68.056,790.0
2019-12-27 12:50:00,80.53,80.53,80.53,80.53,0.0,68.056,68.056,68.056,68.056,0.0
2019-12-27 12:55:00,80.59,80.61,80.59,80.61,254.0,68.1067,68.1236,68.1067,68.1236,254.0
2019-12-27 13:00:00,80.61,80.61,80.61,80.61,0.0,68.1236,68.1236,68.1236,68.1236,0.0
2019-12-27 13:05:00,80.6,80.6,80.6,80.6,100.0,68.1152,68.1152,68.1152,68.1152,100.0
2019-12-27 13:10:00,80.6,80.63,80.6,80.63,500.0,68.1152,68.1405,68.1152,68.1405,500.0
2019-12-27 13:15:00,80.6,80.6,80.6,80.6,100.0,68.1152,68.1152,68.1152,68.1152,100.0
2019-12-27 13:20:00,80.58,80.58,80.58,80.58,100.0,68.0983,68.0983,68.0983,68.0983,100.0
2019-12-27 13:25:00,80.58,80.58,80.56,80.56,400.0,68.0983,68.0983,68.0814,68.0814,400.0
2019-12-27 13:30:00,80.59,80.59,80.56,80.57,638.0,68.1067,68.1067,68.0814,68.0898,638.0
2019-12-27 13:35:00,80.61,80.62,80.61,80.62,1000.0,68.1236,68.1321,68.1236,68.1321,1000.0
2019-12-27 13:40:00,80.64,80.69,80.64,80.69,300.0,68.149,68.1912,68.149,68.1912,300.0
2019-12-27 13:45:00,80.64,80.64,80.61,80.61,1664.0,68.149,68.149,68.1236,68.1236,1664.0
2019-12-27 13:50:00,80.61,80.61,80.61,80.61,0.0,68.1236,68.1236,68.1236,68.1236,0.0
2019-12-27 13:55:00,80.64,80.64,80.64,80.64,100.0,68.149,68.149,68.149,68.149,100.0
2019-12-27 14:00:00,80.67,80.67,80.67,80.67,200.0,68.1743,68.1743,68.1743,68.1743,200.0
2019-12-27 14:05:00,80.67,80.67,80.67,80.67,100.0,68.1743,68.1743,68.1743,68.1743,100.0
2019-12-27 14:10:00,80.67,80.67,80.67,80.67,0.0,68.1743,68.1743,68.1743,68.1743,0.0
2019-12-27 14:15:00,80.75,80.75,80.72,80.72,600.0,68.2419,68.2419,68.2166,68.2166,600.0
2019-12-27 14:20:00,80.7,80.72,80.7,80.72,500.0,68.1997,68.2166,68.1997,68.2166,500.0
2019-12-27 14:25:00,80.71,80.71,80.71,80.71,100.0,68.2081,68.2081,68.2081,68.2081,100.0
2019-12-27 14:30:00,80.7,80.7,80.7,80.7,400.0,68.1997,68.1997,68.1997,68.1997,400.0
2019-12-27 14:35:00,80.69,80.69,80.68,80.68,500.0,68.1912,68.1912,68.1828,68.1828,500.0
2019-12-27 14:40:00,80.68,80.68,80.68,80.68,0.0,68.1828,68.1828,68.1828,68.1828,0.0
2019-12-27 14:45:00,80.71,80.71,80.71,80.71,100.0,68.2081,68.2081,68.2081,68.2081,100.0
2019-12-27 14:50:00,80.79,80.79,80.78,80.78,200.0,68.2757,68.2757,68.2673,68.2673,200.0
2019-12-27 14:55:00,80.77,80.78,80.76,80.78,300.0,68.2588,68.2673,68.2504,68.2673,300.0
2019-12-27 15:00:00,80.78,80.78,80.78,80.78,0.0,68.2673,68.2673,68.2673,68.2673,0.0
2019-12-27 15:05:00,80.78,80.78,80.78,80.78,0.0,68.2673,68.2673,68.2673,68.2673,0.0
2019-12-27 15:10:00,80.81,80.81,80.79,80.79,300.0,68.2927,68.2927,68.2757,68.2757,300.0
2019-12-27 15:15:00,80.78,80.79,80.78,80.79,300.0,68.2673,68.2757,68.2673,68.2757,300.0
2019-12-27 15:20:00,80.79,80.81,80.79,80.81,400.0,68.2757,68.2927,68.2757,68.2927,400.0
2019-12-27 15:25:00,80.79,80.79,80.78,80.79,417.0,68.2757,68.2757,68.2673,68.2757,417.0
2019-12-27 15:30:00,80.83,80.85,80.82,80.82,300.0,68.3096,68.3265,68.3011,68.3011,300.0
2019-12-27 15:35:00,80.76,80.78,80.76,80.78,200.0,68.2504,68.2673,68.2504,68.2673,200.0
2019-12-27 15:40:00,80.78,80.79,80.78,80.79,600.0,68.2673,68.2757,68.2673,68.2757,600.0
2019-12-27 15:45:00,80.78,80.86,80.78,80.86,500.0,68.2673,68.3349,68.2673,68.3349,500.0
2019-12-27 15:50:00,80.87,80.87,80.82,80.86,1100.0,68.3434,68.3434,68.3011,68.3349,1100.0
2019-12-27 15:55:00,80.85,81.0,80.84,80.94,5551.0,68.3265,68.4532,68.318,68.4025,5551.0
2019-12-30 09:30:00,80.64,80.65,80.63,80.65,300.0,68.149,68.1574,68.1405,68.1574,300.0
2019-12-30 09:35:00,80.65,80.65,80.65,80.65,0.0,68.1574,68.1574,68.1574,68.1574,0.0
2019-12-30 09:40:00,80.79,80.79,80.72,80.72,400.0,68.2757,68.2757,68.2166,68.2166,400.0
2019-12-30 09:45:00,80.79,80.8,80.79,80.79,300.0,68.2757,68.2842,68.2757,68.2757,300.0
2019-12-30 09:50:00,80.79,80.79,80.79,80.79,0.0,68.2757,68.2757,68.2757,68.2757,0.0
2019-12-30 09:55:00,80.66,80.66,80.66,80.66,100.0,68.1659,68.1659,68.1659,68.1659,100.0
2019-12-30 10:00:00,80.79,80.91,80.79,80.91,300.0,68.2757,68.3772,68.2757,68.3772,300.0
2019-12-30 10:05:00,80.98,81.0,80.88,80.88,1098.0,68.4363,68.4532,68.3518,68.3518,1098.0
2019-12-30 10:10:00,80.89,80.92,80.79,80.79,712.0,68.3603,68.3856,68.2757,68.2757,712.0
2019-12-30 10:15:00,80.79,80.79,80.68,80.68,611.0,68.2757,68.2757,68.1828,68.1828,611.0
2019-12-30 10:20:00,80.72,80.72,80.71,80.71,300.0,68.2166,68.2166,68.2081,68.2081,300.0
2019-12-30 10:25:00,80.51,80.51,80.46,80.46,300.0,68.0391,68.0391,67.9969,67.9969,300.0
2019-12-30 10:30:00,80.37,80.37,80.36,80.36,200.0,67.9208,67.9208,67.9124,67.9124,200.0
2019-12-30 10:35:00,80.51,80.51,80.51,80.51,100.0,68.0391,68.0391,68.0391,68.0391,100.0
2019-12-30 10:40:00,80.51,80.51,80.5,80.5,200.0,68.0391,68.0391,68.0307,68.0307,200.0
2019-12-30 10:45:00,80.5,80.5,80.5,80.5,100.0,68.0307,68.0307,68.0307,68.0307,100.0
2019-12-30 10:50:00,80.5,80.5,80.5,80.5,0.0,68.0307,68.0307,68.0307,68.0307,0.0
2019-12-30 10:55:00,80.51,80.55,80.51,80.55,300.0,68.0391,68.0729,68.0391,68.0729,300.0
2019-12-30 11:00:00,80.55,80.55,80.46,80.46,500.0,68.0729,68.0729,67.9969,67.9969,500.0
2019-12-30 11:05:00,80.46,80.46,80.43,80.43,200.0,67.9969,67.9969,67.9715,67.9715,200.0
2019-12-30 11:10:00,80.45,80.45,80.45,80.45,400.0,67.9884,67.9884,67.9884,67.9884,400.0
2019-12-30 11:15:00,80.51,80.51,80.51,80.51,200.0,68.0391,68.0391,68.0391,68.0391,200.0
2019-12-30 11:20:00,80.51,80.51,80.51,80.51,0.0,68.0391,68.0391,68.0391,68.0391,0.0
2019-12-30 11:25:00,80.53,80.53,80.51,80.51,300.0,68.056,68.056,68.0391,68.0391,300.0
2019-12-30 11:30:00,80.51,80.51,80.51,80.51,0.0,68.0391,68.0391,68.0391,68.0391,0.0
2019-12-30 11:35:00,80.53,80.57,80.53,80.57,800.0,68.056,68.0898,68.056,68.0898,800.0
2019-12-30 11:40:00,80.54,80.54,80.54,80.54,300.0,68.0645,68.0645,68.0645,68.0645,300.0
2019-12-30 11:45:00,80.54,80.54,80.54,80.54,200.0,68.0645,68.0645,68.0645,68.0645,200.0
2019-12-30 11:50:00,80.61,80.64,80.61,80.64,300.0,68.1236,68.149,68.1236,68.149,300.0
2019-12-30 11:55:00,80.61,80.64,80.6,80.63,950.0,68.1236,68.149,68.1152,68.1405,950.0
2019-12-30 12:00:00,80.63,80.63,80.63,80.63,0.0,68.1405,68.1405,68.1405,68.1405,0.0
2019-12-30 12:05:00,80.65,80.65,80.65,80.65,100.0,68.1574,68.1574,68.1574,68.1574,100.0
2019-12-30 12:10:00,80.65,80.65,80.65,80.65,0.0,68.1574,68.1574,68.1574,68.1574,0.0
2019-12-30 12:15:00,80.65,80.65,80.65,80.65,100.0,68.1574,68.1574,68.1574,68.1574,100.0
2019-12-30 12:20:00,80.65,80.65,80.65,80.65,0.0,68.1574,68.1574,68.1574,68.1574,0.0
2019-12-30 12:25:00,80.6,80.61,80.6,80.61,300.0,68.1152,68.1236,68.1152,68.1236,300.0
2019-12-30 12:30:00,80.64,80.64,80.64,80.64,100.0,68.149,68.149,68.149,68.149,100.0
2019-12-30 12:35:00,80.6,80.6,80.6,80.6,100.0,68.1152,68.1152,68.1152,68.1152,100.0
2019-12-30 12:40:00,80.58,80.58,80.58,80.58,200.0,68.0983,68.0983,68.0983,68.0983,200.0
2019-12-30 12:45:00,80.58,80.6,80.55,80.55,500.0,68.0983,68.1152,68.0729,68.0729,500.0
2019-12-30 12:50:00,80.54,80.55,80.54,80.55,400.0,68.0645,68.0729,68.0645,68.0729,400.0
2019-12-30 12:55:00,80.59,80.6,80.59,80.6,200.0,68.1067,68.1152,68.1067,68.1152,200.0
2019-12-30 13:00:00,80.6,80.6,80.6,80.6,0.0,68.1152,68.1152,68.1152,68.1152,0.0
2019-12-30 13:05:00,80.53,80.53,80.49,80.49,1925.0,68.056,68.056,68.0222,68.0222,1925.0
2019-12-30 13:10:00,80.49,80.49,80.49,80.49,200.0,68.0222,68.0222,68.0222,68.0222,200.0
2019-12-30 13:15:00,80.53,80.53,80.51,80.51,300.0,68.056,68.056,68.0391,68.0391,300.0
2019-12-30 13:20:00,80.53,80.53,80.53,80.53,100.0,68.056,68.056,68.056,68.056,100.0
2019-12-30 13:25:00,80.5,80.51,80.5,80.51,200.0,68.0307,68.0391,68.0307,68.0391,200.0
2019-12-30 13:30:00,80.51,80.51,80.51,80.51,0.0,68.0391,68.0391,68.0391,68.0391,0.0
2019-12-30 13:35:00,80.54,80.54,80.54,80.54,100.0,68.0645,68.0645,68.0645,68.0645,100.0
2019-12-30 13:40:00,80.53,80.57,80.53,80.57,500.0,68.056,68.0898,68.056,68.0898,500.0
2019-12-30 13:45:00,80.58,80.58,80.52,80.52,400.0,68.0983,68.0983,68.0476,68.0476,400.0
2019-12-30 13:50:00,80.58,80.58,80.55,80.55,300.0,68.0983,68.0983,68.0729,68.0729,300.0
2019-12-30 13:55:00,80.51,80.51,80.51,80.51,100.0,68.0391,68.0391,68.0391,68.0391,100.0
2019-12-30 14:00:00,80.5,80.52,80.5,80.52,700.0,68.0307,68.0476,68.0307,68.0476,700.0
2019-12-30 14:05:00,80.53,80.54,80.53,80.54,400.0,68.056,68.0645,68.056,68.0645,400.0
2019-12-30 14:10:00,80.55,80.55,80.55,80.55,300.0,68.0729,68.0729,68.0729,68.0729,300.0
2019-12-30 14:15:00,80.57,80.64,80.57,80.64,300.0,68.0898,68.149,68.0898,68.149,300.0
2019-12-30 14:20:00,80.64,80.64,80.64,80.64,200.0,68.149,68.149,68.149,68.149,200.0
2019-12-30 14:25:00,80.67,80.67,80.67,80.67,200.0,68.1743,68.1743,68.1743,68.1743,200.0
2019-12-30 14:30:00,80.69,80.72,80.69,80.72,200.0,68.1912,68.2166,68.1912,68.2166,200.0
2019-12-30 14:35:00,80.74,80.74,80.71,80.71,327.0,68.2335,68.2335,68.2081,68.2081,327.0
2019-12-30 14:40:00,80.74,80.76,80.74,80.75,300.0,68.2335,68.2504,68.2335,68.2419,300.0
2019-12-30 14:45:00,80.73,80.73,80.73,80.73,100.0,68.225,68.225,68.225,68.225,100.0
2019-12-30 14:50:00,80.74,80.74,80.74,80.74,200.0,68.2335,68.2335,68.2335,68.2335,200.0
2019-12-30 14:55:00,80.74,80.75,80.74,80.75,400.0,68.2335,68.2419,68.2335,68.2419,400.0
2019-12-30 15:00:00,80.76,80.76,80.72,80.72,400.0,68.2504,68.2504,68.2166,68.2166,400.0
2019-12-30 15:05:00,80.79,80.8,80.79,80.8,316.0,68.2757,68.2842,68.2757,68.2842,316.0
2019-12-30 15:10:00,80.82,80.82,80.82,80.82,100.0,68.3011,68.3011,68.3011,68.3011,100.0
2019-12-30 15:15:00,80.82,80.84,80.82,80.84,304.0,68.3011,68.318,68.3011,68.318,304.0
2019-12-30 15:20:00,80.85,80.85,80.85,80.85,300.0,68.3265,68.3265,68.3265,68.3265,300.0
2019-12-30 15:25:00,80.86,80.86,80.86,80.86,100.0,68.3349,68.3349,68.3349,68.3349,100.0
2019-12-30 15:30:00,80.81,80.81,80.76,80.76,7850.0,68.2927,68.2927,68.2504,68.2504,7850.0
2019-12-30 15:35:00,80.77,80.84,80.77,80.84,700.0,68.2588,68.318,68.2588,68.318,700.0
2019-12-30 15:40:00,80.89,80.95,80.88,80.95,1902.0,68.3603,68.411,68.3518,68.411,1902.0
2019-12-30 15:45:00,80.95,80.96,80.94,80.96,800.0,68.411,68.4194,68.4025,68.4194,800.0
2019-12-30 15:50:00,80.95,80.96,80.89,80.93,9867.0,68.411,68.4194,68.3603,68.3941,9867.0
2019-12-30 15:55:00,80.94,81.02,80.93,81.02,5322.0,68.4025,68.4701,68.3941,68.4701,5322.0
2019-12-31 09:30:00,81.21,81.23,81.12,81.12,300.0,68.6307,68.6476,68.5546,68.5546,300.0
2019-12-31 09:35:00,81.22,81.23,81.22,81.23,300.0,68.6391,68.6476,68.6391,68.6476,300.0
2019-12-31 09:40:00,81.29,81.29,81.28,81.28,200.0,68.6983,68.6983,68.6898,68.6898,200.0
2019-12-31 09:45:00,81.29,81.29,81.26,81.26,1300.0,68.6983,68.6983,68.6729,68.6729,1300.0
2019-12-31 09:50:00,81.28,81.3,81.24,81.24,500.0,68.6898,68.7068,68.656,68.656,500.0
2019-12-31 09:55:00,81.25,81.25,81.2,81.2,300.0,68.6645,68.6645,68.6222,68.6222,300.0
2019-12-31 10:00:00,81.2,81.2,81.2,81.2,0.0,68.6222,68.6222,68.6222,68.6222,0.0
2019-12-31 10:05:00,81.4,81.4,81.27,81.27,600.0,68.7913,68.7913,68.6814,68.6814,600.0
2019-12-31 10:10:00,81.23,81.23,81.23,81.23,100.0,68.6476,68.6476,68.6476,68.6476,100.0
2019-12-31 10:15:00,81.31,81.37,81.31,81.37,200.0,68.7152,68.7659,68.7152,68.7659,200.0
2019-12-31 10:20:00,81.33,81.33,81.31,81.31,300.0,68.7321,68.7321,68.7152,68.7152,300.0
2019-12-31 10:25:00,81.31,81.31,81.31,81.31,0.0,68.7152,68.7152,68.7152,68.7152,0.0
2019-12-31 10:30:00,81.26,81.26,81.22,81.22,200.0,68.6729,68.6729,68.6391,68.6391,200.0
2019-12-31 10:35:00,81.22,81.22,81.22,81.22,0.0,68.6391,68.6391,68.6391,68.6391,0.0
2019-12-31 10:40:00,81.22,81.22,81.22,81.22,0.0,68.6391,68.6391,68.6391,68.6391,0.0
2019-12-31 10:45:00,81.29,81.29,81.29,81.29,100.0,68.6983,68.6983,68.6983,68.6983,100.0
2019-12-31 10:50:00,81.31,81.33,81.31,81.33,500.0,68.7152,68.7321,68.7152,68.7321,500.0
2019-12-31 10:55:00,81.25,81.25,81.23,81.23,300.0,68.6645,68.6645,68.6476,68.6476,300.0
2019-12-31 11:00:00,81.26,81.26,81.26,81.26,100.0,68.6729,68.6729,68.6729,68.6729,100.0
2019-12-31 11:05:00,81.26,81.26,81.26,81.26,0.0,68.6729,68.6729,68.6729,68.6729,0.0
2019-12-31 11:10:00,81.18,81.18,81.16,81.16,200.0,68.6053,68.6053,68.5884,68.5884,200.0
2019-12-31 11:15:00,81.11,81.11,81.11,81.11,100.0,68.5462,68.5462,68.5462,68.5462,100.0
2019-12-31 11:20:00,81.09,81.1,81.07,81.07,400.0,68.5293,68.5377,68.5124,68.5124,400.0
2019-12-31 11:25:00,81.1,81.1,81.1,81.1,100.0,68.5377,68.5377,68.5377,68.5377,100.0
2019-12-31 11:30:00,81.1,81.1,81.1,81.1,0.0,68.5377,68.5377,68.5377,68.5377,0.0
2019-12-31 11:35:00,81.1,81.1,81.1,81.1,0.0,68.5377,68.5377,68.5377,68.5377,0.0
2019-12-31 11:40:00,81.17,81.17,81.16,81.16,200.0,68.5969,68.5969,68.5884,68.5884,200.0
2019-12-31 11:45:00,81.16,81.16,81.16,81.16,0.0,68.5884,68.5884,68.5884,68.5884,0.0
2019-12-31 11:50:00,81.07,81.07,81.05,81.05,300.0,68.5124,68.5124,68.4955,68.4955,300.0
2019-12-31 11:55:00,81.06,81.06,81.05,81.05,200.0,68.5039,68.5039,68.4955,68.4955,200.0
2019-12-31 12:00:00,81.05,81.05,81.05,81.05,100.0,68.4955,68.4955,68.4955,68.4955,100.0
2019-12-31 12:05:00,81.1,81.11,81.1,81.11,200.0,68.5377,68.5462,68.5377,68.5462,200.0
2019-12-31 12:10:00,81.09,81.11,81.08,81.11,600.0,68.5293,68.5462,68.5208,68.5462,600.0
2019-12-31 12:15:00,81.09,81.11,81.08,81.09,800.0,68.5293,68.5462,68.5208,68.5293,800.0
2019-12-31 12:20:00,81.08,81.11,81.08,81.11,900.0,68.5208,68.5462,68.5208,68.5462,900.0
2019-12-31 12:25:00,81.09,81.09,81.07,81.07,300.0,68.5293,68.5293,68.5124,68.5124,300.0
2019-12-31 12:30:00,81.09,81.09,81.09,81.09,100.0,68.5293,68.5293,68.5293,68.5293,100.0
2019-12-31 12:35:00,81.11,81.12,81.11,81.12,353.0,68.5462,68.5546,68.5462,68.5546,353.0
2019-12-31 12:40:00,81.16,81.16,81.16,81.16,100.0,68.5884,68.5884,68.5884,68.5884,100.0
2019-12-31 12:45:00,81.19,81.23,81.19,81.23,200.0,68.6138,68.6476,68.6138,68.6476,200.0
2019-12-31 12:50:00,81.24,81.24,81.24,81.24,100.0,68.656,68.656,68.656,68.656,100.0
2019-12-31 12:55:00,81.27,81.27,81.27,81.27,200.0,68.6814,68.6814,68.6814,68.6814,200.0
2019-12-31 13:00:00,81.26,81.26,81.26,81.26,100.0,68.6729,68.6729,68.6729,68.6729,100.0
2019-12-31 13:05:00,81.23,81.23,81.23,81.23,100.0,68.6476,68.6476,68.6476,68.6476,100.0
2019-12-31 13:10:00,81.26,81.26,81.25,81.25,200.0,68.6729,68.6729,68.6645,68.6645,200.0
2019-12-31 13:15:00,81.24,81.24,81.24,81.24,200.0,68.656,68.656,68.656,68.656,200.0
2019-12-31 13:20:00,81.25,81.27,81.25,81.27,601.0,68.6645,68.6814,68.6645,68.6814,601.0
2019-12-31 13:25:00,81.26,81.26,81.26,81.26,200.0,68.6729,68.6729,68.6729,68.6729,200.0
2019-12-31 13:30:00,81.32,81.32,81.32,81.32,100.0,68.7237,68.7237,68.7237,68.7237,100.0
2019-12-31 13:35:00,81.35,81.35,81.3,81.3,307.0,68.749,68.749,68.7068,68.7068,307.0
2019-12-31 13:40:00,81.3,81.3,81.3,81.3,0.0,68.7068,68.7068,68.7068,68.7068,0.0
2019-12-31 13:45:00,81.27,81.27,81.25,81.25,1508.0,68.6814,68.6814,68.6645,68.6645,1508.0
2019-12-31 13:50:00,81.27,81.27,81.25,81.25,200.0,68.6814,68.6814,68.6645,68.6645,200.0
2019-12-31 13:55:00,81.25,81.25,81.25,81.25,0.0,68.6645,68.6645,68.6645,68.6645,0.0
2019-12-31 14:00:00,81.25,81.25,81.25,81.25,0.0,68.6645,68.6645,68.6645,68.6645,0.0
2019-12-31 14:05:00,81.34,81.34,81.34,81.34,200.0,68.7406,68.7406,68.7406,68.7406,200.0
2019-12-31 14:10:00,81.36,81.36,81.36,81.36,100.0,68.7575,68.7575,68.7575,68.7575,100.0
2019-12-31 14:15:00,81.36,81.39,81.33,81.39,1818.0,68.7575,68.7828,68.7321,68.7828,1818.0
2019-12-31 14:20:00,81.39,81.39,81.39,81.39,0.0,68.7828,68.7828,68.7828,68.7828,0.0
2019-12-31 14:25:00,81.37,81.37,81.37,81.37,100.0,68.7659,68.7659,68.7659,68.7659,100.0
2019-12-31 14:30:00,81.38,81.38,81.35,81.35,223.0,68.7744,68.7744,68.749,68.749,223.0
2019-12-31 14:35:00,81.42,81.42,81.42,81.42,200.0,68.8082,68.8082,68.8082,68.8082,200.0
2019-12-31 14:40:00,81.43,81.44,81.43,81.44,200.0,68.8166,68.8251,68.8166,68.8251,200.0
2019-12-31 14:45:00,81.44,81.44,81.44,81.44,0.0,68.8251,68.8251,68.8251,68.8251,0.0
2019-12-31 14:50:00,81.42,81.45,81.41,81.45,550.0,68.8082,68.8335,68.7997,68.8335,550.0
2019-12-31 14:55:00,81.45,81.45,81.44,81.44,500.0,68.8335,68.8335,68.8251,68.8251,500.0
2019-12-31 15:00:00,81.4,81.4,81.38,81.38,800.0,68.7913,68.7913,68.7744,68.7744,800.0
2019-12-31 15:05:00,81.39,81.39,81.39,81.39,100.0,68.7828,68.7828,68.7828,68.7828,100.0
2019-12-31 15:10:00,81.39,81.39,81.38,81.39,635.0,68.7828,68.7828,68.7744,68.7828,635.0
2019-12-31 15:15:00,81.37,81.37,81.34,81.34,1475.0,68.7659,68.7659,68.7406,68.7406,1475.0
2019-12-31 15:20:00,81.34,81.34,81.32,81.33,2445.0,68.7406,68.7406,68.7237,68.7321,2445.0
2019-12-31 15:25:00,81.32,81.33,81.3,81.33,960.0,68.7237,68.7321,68.7068,68.7321,960.0
2019-12-31 15:30:00,81.32,81.47,81.32,81.47,570.0,68.7237,68.8504,68.7237,68.8504,570.0
2019-12-31 15:35:00,81.46,81.49,81.44,81.49,500.0,68.842,68.8673,68.8251,68.8673,500.0
2019-12-31 15:40:00,81.56,81.56,81.55,81.55,200.0,68.9265,68.9265,68.918,68.918,200.0
2019-12-31 15:45:00,81.55,81.56,81.53,81.55,800.0,68.918,68.9265,68.9011,68.918,800.0
2019-12-31 15:50:00,81.53,81.54,81.51,81.54,976.0,68.9011,68.9096,68.8842,68.9096,976.0
2019-12-31 15:55:00,81.57,81.78,81.57,81.78,6412.0,68.9349,69.1124,68.9349,69.1124,6412.0
2020-01-02 09:30:00,82.03,82.03,82.03,82.03,100.0,69.3237,69.3237,69.3237,69.3237,100.0
2020-01-02 09:35:00,81.73,81.81,81.73,81.77,300.0,69.0701,69.1378,69.0701,69.1039,300.0
2020-01-02 09:40:00,81.64,81.64,81.64,81.64,100.0,68.9941,68.9941,68.9941,68.9941,100.0
2020-01-02 09:45:00,81.64,81.64,81.64,81.64,0.0,68.9941,68.9941,68.9941,68.9941,0.0
2020-01-02 09:50:00,81.37,81.43,81.33,81.43,600.0,68.7659,68.8166,68.7321,68.8166,600.0
2020-01-02 09:55:00,81.38,81.49,81.38,81.4,1996.0,68.7744,68.8673,68.7744,68.7913,1996.0
2020-01-02 10:00:00,81.4,81.4,81.32,81.34,5811.0,68.7913,68.7913,68.7237,68.7406,5811.0
2020-01-02 10:05:00,81.31,81.33,81.29,81.29,2600.0,68.7152,68.7321,68.6983,68.6983,2600.0
2020-01-02 10:10:00,81.29,81.29,81.27,81.27,1000.0,68.6983,68.6983,68.6814,68.6814,1000.0
2020-01-02 10:15:00,81.21,81.21,81.16,81.17,1600.0,68.6307,68.6307,68.5884,68.5969,1600.0
2020-01-02 10:20:00,81.05,81.09,81.02,81.06,2257.0,68.4955,68.5293,68.4701,68.5039,2257.0
2020-01-02 10:25:00,81.12,81.28,81.12,81.28,300.0,68.5546,68.6898,68.5546,68.6898,300.0
2020-01-02 10:30:00,81.17,81.25,81.17,81.25,904.0,68.5969,68.6645,68.5969,68.6645,904.0
2020-01-02 10:35:00,81.27,81.27,81.13,81.22,500.0,68.6814,68.6814,68.5631,68.6391,500.0
2020-01-02 10:40:00,81.21,81.21,81.14,81.18,500.0,68.6307,68.6307,68.5715,68.6053,500.0
2020-01-02 10:45:00,81.38,81.38,81.02,81.02,1230.0,68.7744,68.7744,68.4701,68.4701,1230.0
2020-01-02 10:50:00,81.0,81.0,80.9,80.9,300.0,68.4532,68.4532,68.3687,68.3687,300.0
2020-01-02 10:55:00,80.87,80.87,80.87,80.87,200.0,68.3434,68.3434,68.3434,68.3434,200.0
2020-01-02 11:00:00,80.9,80.95,80.9,80.95,528.0,68.3687,68.411,68.3687,68.411,528.0
2020-01-02 11:05:00,80.97,80.99,80.97,80.99,300.0,68.4279,68.4448,68.4279,68.4448,300.0
2020-01-02 11:10:00,80.95,80.96,80.92,80.96,650.0,68.411,68.4194,68.3856,68.4194,650.0
2020-01-02 11:15:00,81.03,81.03,81.03,81.03,150.0,68.4786,68.4786,68.4786,68.4786,150.0
2020-01-02 11:20:00,81.03,81.03,81.03,81.03,0.0,68.4786,68.4786,68.4786,68.4786,0.0
2020-01-02 11:25:00,80.88,80.88,80.88,80.88,100.0,68.3518,68.3518,68.3518,68.3518,100.0
2020-01-02 11:30:00,80.88,80.88,80.76,80.76,300.0,68.3518,68.3518,68.2504,68.2504,300.0
2020-01-02 11:35:00,80.79,80.79,80.79,80.79,100.0,68.2757,68.2757,68.2757,68.2757,100.0
2020-01-02 11:40:00,80.86,80.86,80.8,80.8,739.0,68.3349,68.3349,68.2842,68.2842,739.0
2020-01-02 11:45:00,80.78,80.78,80.78,80.78,100.0,68.2673,68.2673,68.2673,68.2673,100.0
2020-01-02 11:50:00,80.61,80.61,80.54,80.54,200.0,68.1236,68.1236,68.0645,68.0645,200.0
2020-01-02 11:55:00,80.5,80.5,80.5,80.5,274.0,68.0307,68.0307,68.0307,68.0307,274.0
2020-01-02 12:00:00,80.36,80.36,80.29,80.29,300.0,67.9124,67.9124,67.8532,67.8532,300.0
2020-01-02 12:05:00,80.25,80.25,80.14,80.14,500.0,67.8194,67.8194,67.7264,67.7264,500.0
2020-01-02 12:10:00,80.16,80.18,80.06,80.09,1000.0,67.7433,67.7602,67.6588,67.6842,1000.0
2020-01-02 12:15:00,80.12,80.15,80.12,80.14,500.0,67.7095,67.7349,67.7095,67.7264,500.0
2020-01-02 12:20:00,80.17,80.17,80.11,80.11,600.0,67.7518,67.7518,67.7011,67.7011,600.0
2020-01-02 12:25:00,80.14,80.14,80.11,80.11,300.0,67.7264,67.7264,67.7011,67.7011,300.0
2020-01-02 12:30:00,80.13,80.14,80.0,80.0,859.0,67.718,67.7264,67.6081,67.6081,859.0
2020-01-02 12:35:00,80.01,80.2,80.0,80.18,1300.0,67.6166,67.7771,67.6081,67.7602,1300.0
2020-01-02 12:40:00,80.19,80.19,80.19,80.19,100.0,67.7687,67.7687,67.7687,67.7687,100.0
2020-01-02 12:45:00,80.17,80.2,80.17,80.2,500.0,67.7518,67.7771,67.7518,67.7771,500.0
2020-01-02 12:50:00,80.19,80.25,80.19,80.25,400.0,67.7687,67.8194,67.7687,67.8194,400.0
2020-01-02 12:55:00,80.25,80.25,80.25,80.25,0.0,67.8194,67.8194,67.8194,67.8194,0.0
2020-01-02 13:00:00,80.29,80.29,80.29,80.29,200.0,67.8532,67.8532,67.8532,67.8532,200.0
2020-01-02 13:05:00,80.24,80.24,80.24,80.24,100.0,67.8109,67.8109,67.8109,67.8109,100.0
2020-01-02 13:10:00,80.27,80.27,80.23,80.24,300.0,67.8363,67.8363,67.8025,67.8109,300.0
2020-01-02 13:15:00,80.21,80.22,80.21,80.22,259.0,67.7856,67.794,67.7856,67.794,259.0
2020-01-02 13:20:00,80.22,80.22,80.22,80.22,0.0,67.794,67.794,67.794,67.794,0.0
2020-01-02 13:25:00,80.28,80.28,80.18,80.22,300.0,67.8447,67.8447,67.7602,67.794,300.0
2020-01-02 13:30:00,80.16,80.16,80.14,80.16,300.0,67.7433,67.7433,67.7264,67.7433,300.0
2020-01-02 13:35:00,80.18,80.18,80.18,80.18,100.0,67.7602,67.7602,67.7602,67.7602,100.0
2020-01-02 13:40:00,80.15,80.15,80.15,80.15,100.0,67.7349,67.7349,67.7349,67.7349,100.0
2020-01-02 13:45:00,80.19,80.19,80.19,80.19,100.0,67.7687,67.7687,67.7687,67.7687,100.0
2020-01-02 13:50:00,80.11,80.11,80.09,80.09,464.0,67.7011,67.7011,67.6842,67.6842,464.0
2020-01-02 13:55:00,80.12,80.13,80.09,80.1,600.0,67.7095,67.718,67.6842,67.6926,600.0
2020-01-02 14:00:00,80.08,80.08,80.03,80.04,500.0,67.6757,67.6757,67.6335,67.6419,500.0
2020-01-02 14:05:00,80.07,80.11,80.07,80.09,774.0,67.6673,67.7011,67.6673,67.6842,774.0
2020-01-02 14:10:00,80.08,80.08,80.05,80.05,500.0,67.6757,67.6757,67.6504,67.6504,500.0
2020-01-02 14:15:00,80.03,80.03,79.96,79.96,300.0,67.6335,67.6335,67.5743,67.5743,300.0
2020-01-02 14:20:00,79.96,79.96,79.96,79.96,100.0,67.5743,67.5743,67.5743,67.5743,100.0
2020-01-02 14:25:00,80.06,80.06,80.06,80.06,221.0,67.6588,67.6588,67.6588,67.6588,221.0
2020-01-02 14:30:00,80.04,80.08,80.03,80.08,544.0,67.6419,67.6757,67.6335,67.6757,544.0
2020-01-02 14:35:00,80.09,80.17,80.09,80.17,300.0,67.6842,67.7518,67.6842,67.7518,300.0
2020-01-02 14:40:00,80.17,80.17,80.17,80.17,0.0,67.7518,67.7518,67.7518,67.7518,0.0
2020-01-02 14:45:00,80.11,80.15,80.09,80.15,698.0,67.7011,67.7349,67.6842,67.7349,698.0
2020-01-02 14:50:00,80.15,80.17,80.06,80.12,1574.0,67.7349,67.7518,67.6588,67.7095,1574.0
2020-01-02 14:55:00,80.13,80.17,80.13,80.17,1221.0,67.718,67.7518,67.718,67.7518,1221.0
2020-01-02 15:00:00,80.1,80.1,80.09,80.09,200.0,67.6926,67.6926,67.6842,67.6842,200.0
2020-01-02 15:05:00,80.11,80.14,80.11,80.14,900.0,67.7011,67.7264,67.7011,67.7264,900.0
2020-01-02 15:10:00,80.19,80.19,80.18,80.18,495.0,67.7687,67.7687,67.7602,67.7602,495.0
2020-01-02 15:15:00,80.2,80.23,80.2,80.23,500.0,67.7771,67.8025,67.7771,67.8025,500.0
2020-01-02 15:20:00,80.23,80.23,80.18,80.18,300.0,67.8025,67.8025,67.7602,67.7602,300.0
2020-01-02 15:25:00,80.12,80.17,80.12,80.17,500.0,67.7095,67.7518,67.7095,67.7518,500.0
2020-01-02 15:30:00,80.13,80.13,80.13,80.13,100.0,67.718,67.718,67.718,67.718,100.0
2020-01-02 15:35:00,80.14,80.14,80.06,80.06,1455.0,67.7264,67.7264,67.6588,67.6588,1455.0
2020-01-02 15:40:00,80.06,80.17,80.06,80.17,1500.0,67.6588,67.7518,67.6588,67.7518,1500.0
2020-01-02 15:45:00,80.17,80.27,80.17,80.27,1282.0,67.7518,67.8363,67.7518,67.8363,1282.0
2020-01-02 15:50:00,80.29,80.32,80.25,80.28,1649.0,67.8532,67.8786,67.8194,67.8447,1649.0
2020-01-02 15:55:00,80.22,80.23,80.15,80.15,15197.0,67.794,67.8025,67.7349,67.7349,15197.0
2020-01-03 09:30:00,79.68,79.98,79.64,79.89,3249.0,67.3377,67.5912,67.3039,67.5152,3249.0
2020-01-03 09:35:00,79.86,79.94,79.84,79.94,600.0,67.4898,67.5574,67.4729,67.5574,600.0
2020-01-03 09:40:00,80.07,80.07,79.86,79.86,700.0,67.6673,67.6673,67.4898,67.4898,700.0
2020-01-03 09:45:00,79.97,80.16,79.96,80.08,600.0,67.5828,67.7433,67.5743,67.6757,600.0
2020-01-03 09:50:00,80.19,80.36,80.19,80.36,800.0,67.7687,67.9124,67.7687,67.9124,800.0
2020-01-03 09:55:00,80.3,80.43,80.23,80.41,1300.0,67.8616,67.9715,67.8025,67.9546,1300.0
2020-01-03 10:00:00,80.43,80.79,80.43,80.76,2100.0,67.9715,68.2757,67.9715,68.2504,2100.0
2020-01-03 10:05:00,80.73,80.73,80.69,80.69,500.0,68.225,68.225,68.1912,68.1912,500.0
2020-01-03 10:10:00,80.61,80.61,80.61,80.61,200.0,68.1236,68.1236,68.1236,68.1236,200.0
2020-01-03 10:15:00,80.71,80.71,80.71,80.71,100.0,68.2081,68.2081,68.2081,68.2081,100.0
2020-01-03 10:20:00,80.72,80.74,80.64,80.64,1600.0,68.2166,68.2335,68.149,68.149,1600.0
2020-01-03 10:25:00,80.75,80.75,80.75,80.75,300.0,68.2419,68.2419,68.2419,68.2419,300.0
2020-01-03 10:30:00,80.81,80.99,80.8,80.97,800.0,68.2927,68.4448,68.2842,68.4279,800.0
2020-01-03 10:35:00,81.0,81.06,81.0,81.06,742.0,68.4532,68.5039,68.4532,68.5039,742.0
2020-01-03 10:40:00,81.07,81.08,81.01,81.01,400.0,68.5124,68.5208,68.4617,68.4617,400.0
2020-01-03 10:45:00,81.01,81.01,81.01,81.01,0.0,68.4617,68.4617,68.4617,68.4617,0.0
2020-01-03 10:50:00,80.89,80.99,80.89,80.99,400.0,68.3603,68.4448,68.3603,68.4448,400.0
2020-01-03 10:55:00,80.96,80.96,80.86,80.92,1000.0,68.4194,68.4194,68.3349,68.3856,1000.0
2020-01-03 11:00:00,80.98,81.03,80.98,81.02,400.0,68.4363,68.4786,68.4363,68.4701,400.0
2020-01-03 11:05:00,81.01,81.01,80.97,80.99,1100.0,68.4617,68.4617,68.4279,68.4448,1100.0
2020-01-03 11:10:00,81.0,81.11,81.0,81.11,800.0,68.4532,68.5462,68.4532,68.5462,800.0
2020-01-03 11:15:00,81.14,81.23,81.14,81.14,900.0,68.5715,68.6476,68.5715,68.5715,900.0
2020-01-03 11:20:00,81.18,81.18,81.13,81.17,400.0,68.6053,68.6053,68.5631,68.5969,400.0
2020-01-03 11:25:00,81.21,81.23,81.2,81.2,600.0,68.6307,68.6476,68.6222,68.6222,600.0
2020-01-03 11:30:00,81.19,81.19,81.17,81.17,567.0,68.6138,68.6138,68.5969,68.5969,567.0
2020-01-03 11:35:00,81.26,81.27,81.26,81.26,400.0,68.6729,68.6814,68.6729,68.6729,400.0
2020-01-03 11:40:00,81.23,81.23,81.2,81.21,400.0,68.6476,68.6476,68.6222,68.6307,400.0
2020-01-03 11:45:00,81.19,81.26,81.19,81.24,700.0,68.6138,68.6729,68.6138,68.656,700.0
2020-01-03 11:50:00,81.26,81.4,81.26,81.4,600.0,68.6729,68.7913,68.6729,68.7913,600.0
2020-01-03 11:55:00,81.41,81.46,81.41,81.46,400.0,68.7997,68.842,68.7997,68.842,400.0
2020-01-03 12:00:00,81.49,81.53,81.49,81.51,400.0,68.8673,68.9011,68.8673,68.8842,400.0
2020-01-03 12:05:00,81.51,81.58,81.51,81.54,1130.0,68.8842,68.9434,68.8842,68.9096,1130.0
2020-01-03 12:10:00,81.52,81.52,81.52,81.52,400.0,68.8927,68.8927,68.8927,68.8927,400.0
2020-01-03 12:15:00,81.49,81.61,81.49,81.61,706.0,68.8673,68.9687,68.8673,68.9687,706.0
2020-01-03 12:20:00,81.57,81.57,81.56,81.57,526.0,68.9349,68.9349,68.9265,68.9349,526.0
2020-01-03 12:25:00,81.56,81.62,81.56,81.61,1796.0,68.9265,68.9772,68.9265,68.9687,1796.0
2020-01-03 12:30:00,81.57,81.61,81.57,81.6,422.0,68.9349,68.9687,68.9349,68.9603,422.0
2020-01-03 12:35:00,81.61,81.61,81.57,81.57,900.0,68.9687,68.9687,68.9349,68.9349,900.0
2020-01-03 12:40:00,81.58,81.58,81.52,81.54,600.0,68.9434,68.9434,68.8927,68.9096,600.0
2020-01-03 12:45:00,81.57,81.57,81.49,81.52,400.0,68.9349,68.9349,68.8673,68.8927,400.0
2020-01-03 12:50:00,81.51,81.51,81.44,81.44,600.0,68.8842,68.8842,68.8251,68.8251,600.0
2020-01-03 12:55:00,81.4,81.42,81.4,81.4,500.0,68.7913,68.8082,68.7913,68.7913,500.0
2020-01-03 13:00:00,81.41,81.41,81.36,81.36,200.0,68.7997,68.7997,68.7575,68.7575,200.0
2020-01-03 13:05:00,81.38,81.42,81.38,81.42,300.0,68.7744,68.8082,68.7744,68.8082,300.0
2020-01-03 13:10:00,81.56,81.59,81.56,81.59,350.0,68.9265,68.9518,68.9265,68.9518,350.0
2020-01-03 13:15:00,81.59,81.64,81.59,81.64,700.0,68.9518,68.9941,68.9518,68.9941,700.0
2020-01-03 13:20:00,81.58,81.58,81.55,81.55,200.0,68.9434,68.9434,68.918,68.918,200.0
2020-01-03 13:25:00,81.59,81.59,81.57,81.57,356.0,68.9518,68.9518,68.9349,68.9349,356.0
2020-01-03 13:30:00,81.52,81.52,81.31,81.39,2700.0,68.8927,68.8927,68.7152,68.7828,2700.0
2020-01-03 13:35:00,81.46,81.46,81.4,81.42,800.0,68.842,68.842,68.7913,68.8082,800.0
2020-01-03 13:40:00,81.43,81.43,81.39,81.39,400.0,68.8166,68.8166,68.7828,68.7828,400.0
2020-01-03 13:45:00,81.37,81.37,81.32,81.32,400.0,68.7659,68.7659,68.7237,68.7237,400.0
2020-01-03 13:50:00,81.29,81.31,81.28,81.31,505.0,68.6983,68.7152,68.6898,68.7152,505.0
2020-01-03 13:55:00,81.26,81.27,81.26,81.27,300.0,68.6729,68.6814,68.6729,68.6814,300.0
2020-01-03 14:00:00,81.31,81.31,81.24,81.24,400.0,68.7152,68.7152,68.656,68.656,400.0
2020-01-03 14:05:00,81.28,81.28,81.28,81.28,100.0,68.6898,68.6898,68.6898,68.6898,100.0
2020-01-03 14:10:00,81.26,81.28,81.26,81.28,300.0,68.6729,68.6898,68.6729,68.6898,300.0
2020-01-03 14:15:00,81.24,81.28,81.24,81.28,300.0,68.656,68.6898,68.656,68.6898,300.0
2020-01-03 14:20:00,81.28,81.31,81.27,81.31,300.0,68.6898,68.7152,68.6814,68.7152,300.0
2020-01-03 14:25:00,81.32,81.34,81.32,81.33,400.0,68.7237,68.7406,68.7237,68.7321,400.0
2020-01-03 14:30:00,81.35,81.41,81.35,81.41,532.0,68.749,68.7997,68.749,68.7997,532.0
2020-01-03 14:35:00,81.4,81.4,81.38,81.38,500.0,68.7913,68.7913,68.7744,68.7744,500.0
2020-01-03 14:40:00,81.42,81.43,81.4,81.43,300.0,68.8082,68.8166,68.7913,68.8166,300.0
2020-01-03 14:45:00,81.44,81.47,81.43,81.47,400.0,68.8251,68.8504,68.8166,68.8504,400.0
2020-01-03 14:50:00,81.49,81.49,81.49,81.49,100.0,68.8673,68.8673,68.8673,68.8673,100.0
2020-01-03 14:55:00,81.58,81.62,81.58,81.62,200.0,68.9434,68.9772,68.9434,68.9772,200.0
2020-01-03 15:00:00,81.61,81.66,81.61,81.65,300.0,68.9687,69.011,68.9687,69.0025,300.0
2020-01-03 15:05:00,81.59,81.61,81.59,81.61,300.0,68.9518,68.9687,68.9518,68.9687,300.0
2020-01-03 15:10:00,81.58,81.58,81.58,81.58,400.0,68.9434,68.9434,68.9434,68.9434,400.0
2020-01-03 15:15:00,81.58,81.58,81.47,81.47,500.0,68.9434,68.9434,68.8504,68.8504,500.0
2020-01-03 15:20:00,81.48,81.48,81.39,81.39,235.0,68.8589,68.8589,68.7828,68.7828,235.0
2020-01-03 15:25:00,81.44,81.44,81.42,81.43,300.0,68.8251,68.8251,68.8082,68.8166,300.0
2020-01-03 15:30:00,81.47,81.47,81.41,81.47,400.0,68.8504,68.8504,68.7997,68.8504,400.0
2020-01-03 15:35:00,81.46,81.46,81.43,81.45,800.0,68.842,68.842,68.8166,68.8335,800.0
2020-01-03 15:40:00,81.42,81.42,81.36,81.39,800.0,68.8082,68.8082,68.7575,68.7828,800.0
2020-01-03 15:45:00,81.46,81.48,81.4,81.4,600.0,68.842,68.8589,68.7913,68.7913,600.0
2020-01-03 15:50:00,81.46,81.61,81.45,81.57,1900.0,68.842,68.9687,68.8335,68.9349,1900.0
2020-01-03 15:55:00,81.58,81.63,81.49,81.55,3232.0,68.9434,68.9856,68.8673,68.918,3232.0
2020-01-06 09:30:00,82.07,82.17,82.05,82.17,1501.0,69.3575,69.442,69.3406,69.442,1501.0
2020-01-06 09:35:00,82.23,82.26,82.23,82.26,800.0,69.4927,69.518,69.4927,69.518,800.0
2020-01-06 09:40:00,82.49,82.58,82.45,82.5,600.0,69.7124,69.7885,69.6786,69.7209,600.0
2020-01-06 09:45:00,82.5,82.5,82.42,82.43,1000.0,69.7209,69.7209,69.6533,69.6617,1000.0
2020-01-06 09:50:00,82.43,82.43,82.32,82.32,200.0,69.6617,69.6617,69.5688,69.5688,200.0
2020-01-06 09:55:00,82.26,82.26,82.26,82.26,100.0,69.518,69.518,69.518,69.518,100.0
2020-01-06 10:00:00,82.3,82.3,82.19,82.21,600.0,69.5519,69.5519,69.4589,69.4758,600.0
2020-01-06 10:05:00,82.07,82.07,81.97,82.03,300.0,69.3575,69.3575,69.273,69.3237,300.0
2020-01-06 10:10:00,82.06,82.06,82.03,82.03,350.0,69.349,69.349,69.3237,69.3237,350.0
2020-01-06 10:15:00,82.06,82.07,82.02,82.05,400.0,69.349,69.3575,69.3152,69.3406,400.0
2020-01-06 10:20:00,82.05,82.21,82.05,82.21,700.0,69.3406,69.4758,69.3406,69.4758,700.0
2020-01-06 10:25:00,82.21,82.35,82.21,82.35,1000.0,69.4758,69.5941,69.4758,69.5941,1000.0
2020-01-06 10:30:00,82.33,82.38,82.31,82.36,1135.0,69.5772,69.6195,69.5603,69.6026,1135.0
2020-01-06 10:35:00,82.34,82.43,82.34,82.43,700.0,69.5857,69.6617,69.5857,69.6617,700.0
2020-01-06 10:40:00,82.41,82.57,82.4,82.53,1400.0,69.6448,69.78,69.6364,69.7462,1400.0
2020-01-06 10:45:00,82.6,82.6,82.58,82.58,400.0,69.8054,69.8054,69.7885,69.7885,400.0
2020-01-06 10:50:00,82.56,82.6,82.56,82.6,500.0,69.7716,69.8054,69.7716,69.8054,500.0
2020-01-06 10:55:00,82.62,82.68,82.62,82.63,800.0,69.8223,69.873,69.8223,69.8307,800.0
2020-01-06 11:00:00,82.65,82.73,82.65,82.71,865.0,69.8476,69.9152,69.8476,69.8983,865.0
2020-01-06 11:05:00,82.7,82.82,82.69,82.8,1200.0,69.8899,69.9913,69.8814,69.9744,1200.0
2020-01-06 11:10:00,82.64,82.64,82.62,82.63,400.0,69.8392,69.8392,69.8223,69.8307,400.0
2020-01-06 11:15:00,82.63,82.63,82.61,82.62,300.0,69.8307,69.8307,69.8138,69.8223,300.0
2020-01-06 11:20:00,82.61,82.65,82.61,82.63,500.0,69.8138,69.8476,69.8138,69.8307,500.0
2020-01-06 11:25:00,82.64,82.68,82.64,82.68,200.0,69.8392,69.873,69.8392,69.873,200.0
2020-01-06 11:30:00,82.71,82.73,82.7,82.73,600.0,69.8983,69.9152,69.8899,69.9152,600.0
2020-01-06 11:35:00,82.84,82.84,82.84,82.84,100.0,70.0082,70.0082,70.0082,70.0082,100.0
2020-01-06 11:40:00,82.88,82.88,82.86,82.88,400.0,70.042,70.042,70.0251,70.042,400.0
2020-01-06 11:45:00,82.85,82.85,82.85,82.85,100.0,70.0167,70.0167,70.0167,70.0167,100.0
2020-01-06 11:50:00,82.87,82.87,82.85,82.85,200.0,70.0336,70.0336,70.0167,70.0167,200.0
2020-01-06 11:55:00,82.88,82.9,82.84,82.84,448.0,70.042,70.0589,70.0082,70.0082,448.0
2020-01-06 12:00:00,82.89,82.9,82.86,82.86,300.0,70.0505,70.0589,70.0251,70.0251,300.0
2020-01-06 12:05:00,82.85,82.85,82.85,82.85,102.0,70.0167,70.0167,70.0167,70.0167,102.0
2020-01-06 12:10:00,82.87,82.88,82.85,82.87,700.0,70.0336,70.042,70.0167,70.0336,700.0
2020-01-06 12:15:00,82.89,82.9,82.89,82.9,200.0,70.0505,70.0589,70.0505,70.0589,200.0
2020-01-06 12:20:00,82.9,82.92,82.9,82.92,300.0,70.0589,70.0758,70.0589,70.0758,300.0
2020-01-06 12:25:00,82.94,82.98,82.94,82.96,500.0,70.0927,70.1265,70.0927,70.1096,500.0
2020-01-06 12:30:00,82.99,83.0,82.99,83.0,219.0,70.135,70.1434,70.135,70.1434,219.0
2020-01-06 12:35:00,83.01,83.03,82.98,83.03,500.0,70.1519,70.1688,70.1265,70.1688,500.0
2020-01-06 12:40:00,83.0,83.15,83.0,83.14,500.0,70.1434,70.2702,70.1434,70.2617,500.0
2020-01-06 12:45:00,83.12,83.12,83.07,83.09,500.0,70.2448,70.2448,70.2026,70.2195,500.0
2020-01-06 12:50:00,83.04,83.07,83.04,83.07,200.0,70.1772,70.2026,70.1772,70.2026,200.0
2020-01-06 12:55:00,83.09,83.13,83.09,83.13,300.0,70.2195,70.2533,70.2195,70.2533,300.0
2020-01-06 13:00:00,83.05,83.05,83.05,83.05,100.0,70.1857,70.1857,70.1857,70.1857,100.0
2020-01-06 13:05:00,83.05,83.06,83.03,83.03,300.0,70.1857,70.1941,70.1688,70.1688,300.0
2020-01-06 13:10:00,83.09,83.09,83.09,83.09,100.0,70.2195,70.2195,70.2195,70.2195,100.0
2020-01-06 13:15:00,83.09,83.09,83.09,83.09,0.0,70.2195,70.2195,70.2195,70.2195,0.0
2020-01-06 13:20:00,83.19,83.19,83.16,83.18,300.0,70.304,70.304,70.2786,70.2955,300.0
2020-01-06 13:25:00,83.19,83.19,83.19,83.19,100.0,70.304,70.304,70.304,70.304,100.0
2020-01-06 13:30:00,83.14,83.14,83.04,83.04,200.0,70.2617,70.2617,70.1772,70.1772,200.0
2020-01-06 13:35:00,83.06,83.08,83.06,83.06,300.0,70.1941,70.211,70.1941,70.1941,300.0
2020-01-06 13:40:00,83.07,83.12,83.06,83.12,600.0,70.2026,70.2448,70.1941,70.2448,600.0
2020-01-06 13:45:00,83.12,83.12,83.1,83.1,400.0,70.2448,70.2448,70.2279,70.2279,400.0
2020-01-06 13:50:00,83.09,83.09,83.02,83.02,800.0,70.2195,70.2195,70.1603,70.1603,800.0
2020-01-06 13:55:00,83.03,83.08,83.02,83.02,1112.0,70.1688,70.211,70.1603,70.1603,1112.0
2020-01-06 14:00:00,83.01,83.01,82.81,82.94,1265.0,70.1519,70.1519,69.9829,70.0927,1265.0
2020-01-06 14:05:00,82.97,82.97,82.97,82.97,200.0,70.1181,70.1181,70.1181,70.1181,200.0
2020-01-06 14:10:00,83.04,83.04,82.97,83.0,654.0,70.1772,70.1772,70.1181,70.1434,654.0
2020-01-06 14:15:00,83.01,83.04,83.01,83.04,200.0,70.1519,70.1772,70.1519,70.1772,200.0
2020-01-06 14:20:00,83.04,83.06,83.04,83.06,200.0,70.1772,70.1941,70.1772,70.1941,200.0
2020-01-06 14:25:00,83.05,83.05,83.05,83.05,700.0,70.1857,70.1857,70.1857,70.1857,700.0
2020-01-06 14:30:00,83.01,83.04,82.99,83.0,600.0,70.1519,70.1772,70.135,70.1434,600.0
2020-01-06 14:35:00,83.02,83.04,83.02,83.04,200.0,70.1603,70.1772,70.1603,70.1772,200.0
2020-01-06 14:40:00,83.07,83.12,83.05,83.12,923.0,70.2026,70.2448,70.1857,70.2448,923.0
2020-01-06 14:45:00,83.08,83.18,83.05,83.11,1200.0,70.211,70.2955,70.1857,70.2364,1200.0
2020-01-06 14:50:00,83.15,83.15,83.15,83.15,100.0,70.2702,70.2702,70.2702,70.2702,100.0
2020-01-06 14:55:00,83.17,83.17,83.14,83.15,739.0,70.2871,70.2871,70.2617,70.2702,739.0
2020-01-06 15:00:00,83.15,83.15,83.15,83.15,200.0,70.2702,70.2702,70.2702,70.2702,200.0
2020-01-06 15:05:00,83.15,83.15,83.15,83.15,0.0,70.2702,70.2702,70.2702,70.2702,0.0
2020-01-06 15:10:00,83.06,83.09,83.06,83.09,714.0,70.1941,70.2195,70.1941,70.2195,714.0
2020-01-06 15:15:00,83.08,83.08,83.05,83.06,1600.0,70.211,70.211,70.1857,70.1941,1600.0
2020-01-06 15:20:00,83.05,83.08,83.0,83.08,4378.0,70.1857,70.211,70.1434,70.211,4378.0
2020-01-06 15:25:00,83.07,83.07,82.99,82.99,1300.0,70.2026,70.2026,70.135,70.135,1300.0
2020-01-06 15:30:00,83.02,83.02,82.85,82.87,1067.0,70.1603,70.1603,70.0167,70.0336,1067.0
2020-01-06 15:35:00,82.9,82.94,82.9,82.94,784.0,70.0589,70.0927,70.0589,70.0927,784.0
2020-01-06 15:40:00,82.92,82.92,82.91,82.92,600.0,70.0758,70.0758,70.0674,70.0758,600.0
2020-01-06 15:45:00,82.91,82.92,82.84,82.89,1780.0,70.0674,70.0758,70.0082,70.0505,1780.0
2020-01-06 15:50:00,82.88,82.95,82.83,82.85,2926.0,70.042,70.1012,69.9998,70.0167,2926.0
2020-01-06 15:55:00,82.83,82.86,82.75,82.77,6270.0,69.9998,70.0251,69.9321,69.9491,6270.0
2020-01-07 09:30:00,82.51,82.51,82.3,82.43,800.0,69.7293,69.7293,69.5519,69.6617,800.0
2020-01-07 09:35:00,82.41,82.41,82.41,82.41,100.0,69.6448,69.6448,69.6448,69.6448,100.0
2020-01-07 09:40:00,82.32,82.32,82.19,82.19,300.0,69.5688,69.5688,69.4589,69.4589,300.0
2020-01-07 09:45:00,82.11,82.17,82.08,82.16,611.0,69.3913,69.442,69.3659,69.4335,611.0
2020-01-07 09:50:00,82.36,82.36,82.3,82.3,200.0,69.6026,69.6026,69.5519,69.5519,200.0
2020-01-07 09:55:00,82.13,82.13,82.01,82.03,700.0,69.4082,69.4082,69.3068,69.3237,700.0
2020-01-07 10:00:00,81.99,81.99,81.82,81.82,500.0,69.2899,69.2899,69.1462,69.1462,500.0
2020-01-07 10:05:00,81.84,81.84,81.84,81.84,100.0,69.1631,69.1631,69.1631,69.1631,100.0
2020-01-07 10:10:00,81.72,81.72,81.62,81.65,300.0,69.0617,69.0617,68.9772,69.0025,300.0
2020-01-07 10:15:00,81.46,81.46,81.41,81.44,300.0,68.842,68.842,68.7997,68.8251,300.0
2020-01-07 10:20:00,81.48,81.48,81.45,81.45,200.0,68.8589,68.8589,68.8335,68.8335,200.0
2020-01-07 10:25:00,81.48,81.53,81.44,81.44,500.0,68.8589,68.9011,68.8251,68.8251,500.0
2020-01-07 10:30:00,81.47,81.47,81.33,81.33,506.0,68.8504,68.8504,68.7321,68.7321,506.0
2020-01-07 10:35:00,81.46,81.58,81.46,81.58,500.0,68.842,68.9434,68.842,68.9434,500.0
2020-01-07 10:40:00,81.68,81.69,81.62,81.64,1000.0,69.0279,69.0363,68.9772,68.9941,1000.0
2020-01-07 10:45:00,81.63,81.7,81.61,81.68,600.0,68.9856,69.0448,68.9687,69.0279,600.0
2020-01-07 10:50:00,81.64,81.64,81.56,81.58,611.0,68.9941,68.9941,68.9265,68.9434,611.0
2020-01-07 10:55:00,81.57,81.66,81.57,81.66,1548.0,68.9349,69.011,68.9349,69.011,1548.0
2020-01-07 11:00:00,81.7,81.76,81.7,81.74,400.0,69.0448,69.0955,69.0448,69.0786,400.0
2020-01-07 11:05:00,81.82,81.82,81.81,81.81,200.0,69.1462,69.1462,69.1378,69.1378,200.0
2020-01-07 11:10:00,81.88,81.88,81.86,81.87,300.0,69.1969,69.1969,69.18,69.1885,300.0
2020-01-07 11:15:00,81.95,81.95,81.92,81.92,300.0,69.2561,69.2561,69.2307,69.2307,300.0
2020-01-07 11:20:00,81.94,81.94,81.94,81.94,100.0,69.2476,69.2476,69.2476,69.2476,100.0
2020-01-07 11:25:00,82.08,82.08,82.08,82.08,100.0,69.3659,69.3659,69.3659,69.3659,100.0
2020-01-07 11:30:00,81.96,81.98,81.91,81.91,500.0,69.2645,69.2814,69.2223,69.2223,500.0
2020-01-07 11:35:00,81.91,81.91,81.91,81.91,0.0,69.2223,69.2223,69.2223,69.2223,0.0
2020-01-07 11:40:00,81.93,81.93,81.93,81.93,200.0,69.2392,69.2392,69.2392,69.2392,200.0
2020-01-07 11:45:00,81.88,81.93,81.88,81.93,300.0,69.1969,69.2392,69.1969,69.2392,300.0
2020-01-07 11:50:00,81.92,81.95,81.9,81.93,806.0,69.2307,69.2561,69.2138,69.2392,806.0
2020-01-07 11:55:00,81.9,81.9,81.87,81.87,400.0,69.2138,69.2138,69.1885,69.1885,400.0
2020-01-07 12:00:00,81.87,81.88,81.87,81.88,200.0,69.1885,69.1969,69.1885,69.1969,200.0
2020-01-07 12:05:00,81.92,81.92,81.81,81.81,300.0,69.2307,69.2307,69.1378,69.1378,300.0
2020-01-07 12:10:00,81.79,81.79,81.79,81.79,100.0,69.1209,69.1209,69.1209,69.1209,100.0
2020-01-07 12:15:00,81.76,81.76,81.71,81.71,400.0,69.0955,69.0955,69.0532,69.0532,400.0
2020-01-07 12:20:00,81.62,81.63,81.62,81.63,200.0,68.9772,68.9856,68.9772,68.9856,200.0
2020-01-07 12:25:00,81.65,81.65,81.65,81.65,100.0,69.0025,69.0025,69.0025,69.0025,100.0
2020-01-07 12:30:00,81.6,81.68,81.6,81.68,300.0,68.9603,69.0279,68.9603,69.0279,300.0
2020-01-07 12:35:00,81.73,81.75,81.73,81.75,400.0,69.0701,69.087,69.0701,69.087,400.0
2020-01-07 12:40:00,81.8,81.8,81.77,81.78,1700.0,69.1293,69.1293,69.1039,69.1124,1700.0
2020-01-07 12:45:00,81.78,81.84,81.78,81.84,1300.0,69.1124,69.1631,69.1124,69.1631,1300.0
2020-01-07 12:50:00,81.89,81.89,81.87,81.87,300.0,69.2054,69.2054,69.1885,69.1885,300.0
2020-01-07 12:55:00,81.89,81.91,81.86,81.86,2300.0,69.2054,69.2223,69.18,69.18,2300.0
2020-01-07 13:00:00,81.87,81.87,81.87,81.87,700.0,69.1885,69.1885,69.1885,69.1885,700.0
2020-01-07 13:05:00,81.81,81.83,81.81,81.83,400.0,69.1378,69.1547,69.1378,69.1547,400.0
2020-01-07 13:10:00,81.86,81.86,81.86,81.86,100.0,69.18,69.18,69.18,69.18,100.0
2020-01-07 13:15:00,81.93,81.93,81.93,81.93,100.0,69.2392,69.2392,69.2392,69.2392,100.0
2020-01-07 13:20:00,81.89,81.89,81.89,81.89,100.0,69.2054,69.2054,69.2054,69.2054,100.0
2020-01-07 13:25:00,81.86,81.86,81.82,81.82,200.0,69.18,69.18,69.1462,69.1462,200.0
2020-01-07 13:30:00,81.79,81.79,81.79,81.79,100.0,69.1209,69.1209,69.1209,69.1209,100.0
2020-01-07 13:35:00,81.79,81.79,81.79,81.79,0.0,69.1209,69.1209,69.1209,69.1209,0.0
2020-01-07 13:40:00,81.79,81.79,81.79,81.79,100.0,69.1209,69.1209,69.1209,69.1209,100.0
2020-01-07 13:45:00,81.77,81.77,81.77,81.77,200.0,69.1039,69.1039,69.1039,69.1039,200.0
2020-01-07 13:50:00,81.73,81.75,81.73,81.75,300.0,69.0701,69.087,69.0701,69.087,300.0
2020-01-07 13:55:00,81.66,81.66,81.66,81.66,100.0,69.011,69.011,69.011,69.011,100.0
2020-01-07 14:00:00,81.65,81.65,81.6,81.62,400.0,69.0025,69.0025,68.9603,68.9772,400.0
2020-01-07 14:05:00,81.6,81.6,81.59,81.59,200.0,68.9603,68.9603,68.9518,68.9518,200.0
2020-01-07 14:10:00,81.53,81.53,81.48,81.48,400.0,68.9011,68.9011,68.8589,68.8589,400.0
2020-01-07 14:15:00,81.44,81.44,81.38,81.38,300.0,68.8251,68.8251,68.7744,68.7744,300.0
2020-01-07 14:20:00,81.37,81.4,81.37,81.4,400.0,68.7659,68.7913,68.7659,68.7913,400.0
2020-01-07 14:25:00,81.51,81.51,81.51,81.51,100.0,68.8842,68.8842,68.8842,68.8842,100.0
2020-01-07 14:30:00,81.54,81.58,81.52,81.58,400.0,68.9096,68.9434,68.8927,68.9434,400.0
2020-01-07 14:35:00,81.63,81.63,81.62,81.62,700.0,68.9856,68.9856,68.9772,68.9772,700.0
2020-01-07 14:40:00,81.63,81.68,81.62,81.68,600.0,68.9856,69.0279,68.9772,69.0279,600.0
2020-01-07 14:45:00,81.65,81.68,81.65,81.67,300.0,69.0025,69.0279,69.0025,69.0194,300.0
2020-01-07 14:50:00,81.68,81.72,81.68,81.72,300.0,69.0279,69.0617,69.0279,69.0617,300.0
2020-01-07 14:55:00,81.77,81.85,81.77,81.85,300.0,69.1039,69.1716,69.1039,69.1716,300.0
2020-01-07 15:00:00,81.86,81.89,81.84,81.89,700.0,69.18,69.2054,69.1631,69.2054,700.0
2020-01-07 15:05:00,81.92,81.94,81.92,81.94,200.0,69.2307,69.2476,69.2307,69.2476,200.0
2020-01-07 15:10:00,82.0,82.04,81.99,82.04,1000.0,69.2983,69.3321,69.2899,69.3321,1000.0
2020-01-07 15:15:00,82.05,82.07,82.03,82.03,700.0,69.3406,69.3575,69.3237,69.3237,700.0
2020-01-07 15:20:00,82.04,82.07,82.04,82.07,600.0,69.3321,69.3575,69.3321,69.3575,600.0
2020-01-07 15:25:00,82.01,82.05,82.01,82.05,800.0,69.3068,69.3406,69.3068,69.3406,800.0
2020-01-07 15:30:00,82.04,82.04,82.01,82.02,900.0,69.3321,69.3321,69.3068,69.3152,900.0
2020-01-07 15:35:00,82.06,82.09,81.99,82.0,1100.0,69.349,69.3744,69.2899,69.2983,1100.0
2020-01-07 15:40:00,82.01,82.05,82.01,82.04,1400.0,69.3068,69.3406,69.3068,69.3321,1400.0
2020-01-07 15:45:00,82.1,82.12,82.08,82.1,2100.0,69.3828,69.3997,69.3659,69.3828,2100.0
2020-01-07 15:50:00,82.09,82.16,82.09,82.16,2900.0,69.3744,69.4335,69.3744,69.4335,2900.0
2020-01-07 15:55:00,82.18,82.28,82.18,82.24,10831.0,69.4504,69.535,69.4504,69.5011,10831.0
2020-01-08 09:30:00,81.76,81.76,81.76,81.76,100.0,69.0955,69.0955,69.0955,69.0955,100.0
2020-01-08 09:35:00,81.75,81.75,81.75,81.75,100.0,69.087,69.087,69.087,69.087,100.0
2020-01-08 09:40:00,81.7,81.73,81.6,81.71,588.0,69.0448,69.0701,68.9603,69.0532,588.0
2020-01-08 09:45:00,81.75,81.78,81.75,81.78,213.0,69.087,69.1124,69.087,69.1124,213.0
2020-01-08 09:50:00,81.94,81.96,81.94,81.96,200.0,69.2476,69.2645,69.2476,69.2645,200.0
2020-01-08 09:55:00,82.05,82.11,82.05,82.11,400.0,69.3406,69.3913,69.3406,69.3913,400.0
2020-01-08 10:00:00,81.79,81.79,81.79,81.79,100.0,69.1209,69.1209,69.1209,69.1209,100.0
2020-01-08 10:05:00,81.79,81.94,81.79,81.94,300.0,69.1209,69.2476,69.1209,69.2476,300.0
2020-01-08 10:10:00,81.91,82.07,81.91,82.07,900.0,69.2223,69.3575,69.2223,69.3575,900.0
2020-01-08 10:15:00,81.99,81.99,81.99,81.99,100.0,69.2899,69.2899,69.2899,69.2899,100.0
2020-01-08 10:20:00,81.9,82.0,81.9,81.96,800.0,69.2138,69.2983,69.2138,69.2645,800.0
2020-01-08 10:25:00,82.05,82.05,82.02,82.02,300.0,69.3406,69.3406,69.3152,69.3152,300.0
2020-01-08 10:30:00,82.02,82.02,82.02,82.02,0.0,69.3152,69.3152,69.3152,69.3152,0.0
2020-01-08 10:35:00,82.02,82.08,82.02,82.08,400.0,69.3152,69.3659,69.3152,69.3659,400.0
2020-01-08 10:40:00,82.02,82.04,82.02,82.04,200.0,69.3152,69.3321,69.3152,69.3321,200.0
2020-01-08 10:45:00,82.01,82.01,82.01,82.01,100.0,69.3068,69.3068,69.3068,69.3068,100.0
2020-01-08 10:50:00,81.99,82.03,81.97,82.03,300.0,69.2899,69.3237,69.273,69.3237,300.0
2020-01-08 10:55:00,81.97,81.97,81.97,81.97,100.0,69.273,69.273,69.273,69.273,100.0
2020-01-08 11:00:00,81.91,81.95,81.91,81.95,400.0,69.2223,69.2561,69.2223,69.2561,400.0
2020-01-08 11:05:00,81.97,81.97,81.97,81.97,100.0,69.273,69.273,69.273,69.273,100.0
2020-01-08 11:10:00,82.01,82.01,81.97,81.97,200.0,69.3068,69.3068,69.273,69.273,200.0
2020-01-08 11:15:00,81.97,82.03,81.97,82.03,300.0,69.273,69.3237,69.273,69.3237,300.0
2020-01-08 11:20:00,82.12,82.13,82.05,82.06,600.0,69.3997,69.4082,69.3406,69.349,600.0
2020-01-08 11:25:00,82.14,82.17,82.09,82.09,900.0,69.4166,69.442,69.3744,69.3744,900.0
2020-01-08 11:30:00,82.15,82.15,82.15,82.15,200.0,69.4251,69.4251,69.4251,69.4251,200.0
2020-01-08 11:35:00,82.27,82.3,82.27,82.27,300.0,69.5265,69.5519,69.5265,69.5265,300.0
2020-01-08 11:40:00,82.18,82.2,82.15,82.15,800.0,69.4504,69.4673,69.4251,69.4251,800.0
2020-01-08 11:45:00,82.17,82.19,82.15,82.15,1032.0,69.442,69.4589,69.4251,69.4251,1032.0
2020-01-08 11:50:00,82.23,82.23,82.16,82.16,800.0,69.4927,69.4927,69.4335,69.4335,800.0
2020-01-08 11:55:00,82.02,82.03,81.97,81.97,400.0,69.3152,69.3237,69.273,69.273,400.0
2020-01-08 12:00:00,81.94,81.94,81.82,81.82,600.0,69.2476,69.2476,69.1462,69.1462,600.0
2020-01-08 12:05:00,81.75,81.75,81.75,81.75,100.0,69.087,69.087,69.087,69.087,100.0
2020-01-08 12:10:00,81.57,81.59,81.49,81.49,700.0,68.9349,68.9518,68.8673,68.8673,700.0
2020-01-08 12:15:00,81.47,81.51,81.47,81.51,200.0,68.8504,68.8842,68.8504,68.8842,200.0
2020-01-08 12:20:00,81.56,81.59,81.54,81.58,1155.0,68.9265,68.9518,68.9096,68.9434,1155.0
2020-01-08 12:25:00,81.5,81.55,81.5,81.55,700.0,68.8758,68.918,68.8758,68.918,700.0
2020-01-08 12:30:00,81.63,81.66,81.63,81.65,1065.0,68.9856,69.011,68.9856,69.0025,1065.0
2020-01-08 12:35:00,81.59,81.61,81.57,81.61,413.0,68.9518,68.9687,68.9349,68.9687,413.0
2020-01-08 12:40:00,81.68,81.72,81.68,81.72,652.0,69.0279,69.0617,69.0279,69.0617,652.0
2020-01-08 12:45:00,81.71,81.71,81.7,81.7,244.0,69.0532,69.0532,69.0448,69.0448,244.0
2020-01-08 12:50:00,81.68,81.69,81.68,81.69,200.0,69.0279,69.0363,69.0279,69.0363,200.0
2020-01-08 12:55:00,81.66,81.78,81.66,81.78,200.0,69.011,69.1124,69.011,69.1124,200.0
2020-01-08 13:00:00,81.74,81.74,81.71,81.71,300.0,69.0786,69.0786,69.0532,69.0532,300.0
2020-01-08 13:05:00,81.66,81.68,81.66,81.66,500.0,69.011,69.0279,69.011,69.011,500.0
2020-01-08 13:10:00,81.59,81.62,81.59,81.62,500.0,68.9518,68.9772,68.9518,68.9772,500.0
2020-01-08 13:15:00,81.6,81.6,81.6,81.6,100.0,68.9603,68.9603,68.9603,68.9603,100.0
2020-01-08 13:20:00,81.6,81.6,81.6,81.6,0.0,68.9603,68.9603,68.9603,68.9603,0.0
2020-01-08 13:25:00,81.62,81.67,81.62,81.67,300.0,68.9772,69.0194,68.9772,69.0194,300.0
2020-01-08 13:30:00,81.71,81.77,81.71,81.76,636.0,69.0532,69.1039,69.0532,69.0955,636.0
2020-01-08 13:35:00,81.8,81.82,81.8,81.82,320.0,69.1293,69.1462,69.1293,69.1462,320.0
2020-01-08 13:40:00,81.82,81.82,81.82,81.82,0.0,69.1462,69.1462,69.1462,69.1462,0.0
2020-01-08 13:45:00,81.83,81.83,81.83,81.83,100.0,69.1547,69.1547,69.1547,69.1547,100.0
2020-01-08 13:50:00,81.83,81.86,81.83,81.86,200.0,69.1547,69.18,69.1547,69.18,200.0
2020-01-08 13:55:00,81.92,81.92,81.92,81.92,100.0,69.2307,69.2307,69.2307,69.2307,100.0
2020-01-08 14:00:00,81.9,81.97,81.9,81.97,400.0,69.2138,69.273,69.2138,69.273,400.0
2020-01-08 14:05:00,81.98,81.99,81.98,81.99,400.0,69.2814,69.2899,69.2814,69.2899,400.0
2020-01-08 14:10:00,81.91,81.93,81.91,81.93,300.0,69.2223,69.2392,69.2223,69.2392,300.0
2020-01-08 14:15:00,82.02,82.02,82.02,82.02,100.0,69.3152,69.3152,69.3152,69.3152,100.0
2020-01-08 14:20:00,82.03,82.06,82.03,82.06,300.0,69.3237,69.349,69.3237,69.349,300.0
2020-01-08 14:25:00,81.99,82.0,81.97,82.0,500.0,69.2899,69.2983,69.273,69.2983,500.0
2020-01-08 14:30:00,82.0,82.0,81.98,81.98,500.0,69.2983,69.2983,69.2814,69.2814,500.0
2020-01-08 14:35:00,81.99,81.99,81.99,81.99,100.0,69.2899,69.2899,69.2899,69.2899,100.0
2020-01-08 14:40:00,81.99,82.0,81.99,82.0,400.0,69.2899,69.2983,69.2899,69.2983,400.0
2020-01-08 14:45:00,81.99,82.05,81.98,82.05,400.0,69.2899,69.3406,69.2814,69.3406,400.0
2020-01-08 14:50:00,82.1,82.1,82.09,82.1,300.0,69.3828,69.3828,69.3744,69.3828,300.0
2020-01-08 14:55:00,82.15,82.2,82.15,82.2,200.0,69.4251,69.4673,69.4251,69.4673,200.0
2020-01-08 15:00:00,82.21,82.24,82.21,82.24,1067.0,69.4758,69.5011,69.4758,69.5011,1067.0
2020-01-08 15:05:00,82.23,82.29,82.23,82.25,800.0,69.4927,69.5434,69.4927,69.5096,800.0
2020-01-08 15:10:00,82.3,82.31,82.26,82.29,965.0,69.5519,69.5603,69.518,69.5434,965.0
2020-01-08 15:15:00,82.3,82.32,82.3,82.3,900.0,69.5519,69.5688,69.5519,69.5519,900.0
2020-01-08 15:20:00,82.31,82.34,82.24,82.24,1100.0,69.5603,69.5857,69.5011,69.5011,1100.0
2020-01-08 15:25:00,82.29,82.3,82.28,82.29,900.0,69.5434,69.5519,69.535,69.5434,900.0
2020-01-08 15:30:00,82.31,82.36,82.29,82.29,1300.0,69.5603,69.6026,69.5434,69.5434,1300.0
2020-01-08 15:35:00,82.32,82.34,82.31,82.34,1526.0,69.5688,69.5857,69.5603,69.5857,1526.0
2020-01-08 15:40:00,82.33,82.33,82.28,82.33,1500.0,69.5772,69.5772,69.535,69.5772,1500.0
2020-01-08 15:45:00,82.33,82.35,82.24,82.24,1800.0,69.5772,69.5941,69.5011,69.5011,1800.0
2020-01-08 15:50:00,82.21,82.26,82.21,82.23,1765.0,69.4758,69.518,69.4758,69.4927,1765.0
2020-01-08 15:55:00,82.26,82.3,82.17,82.28,12391.0,69.518,69.5519,69.442,69.535,12391.0
2020-01-09 09:30:00,82.07,82.07,82.0,82.0,1319.0,69.3575,69.3575,69.2983,69.2983,1319.0
2020-01-09 09:35:00,82.07,82.07,81.81,81.84,1100.0,69.3575,69.3575,69.1378,69.1631,1100.0
2020-01-09 09:40:00,81.87,82.16,81.87,82.15,403.0,69.1885,69.4335,69.1885,69.4251,403.0
2020-01-09 09:45:00,82.07,82.5,82.07,82.42,6100.0,69.3575,69.7209,69.3575,69.6533,6100.0
2020-01-09 09:50:00,82.43,82.45,82.29,82.29,7873.0,69.6617,69.6786,69.5434,69.5434,7873.0
2020-01-09 09:55:00,82.33,82.48,82.33,82.47,1400.0,69.5772,69.704,69.5772,69.6955,1400.0
2020-01-09 10:00:00,82.5,82.5,82.36,82.4,1800.0,69.7209,69.7209,69.6026,69.6364,1800.0
2020-01-09 10:05:00,82.42,82.53,82.42,82.53,898.0,69.6533,69.7462,69.6533,69.7462,898.0
2020-01-09 10:10:00,82.47,82.49,82.4,82.49,2100.0,69.6955,69.7124,69.6364,69.7124,2100.0
2020-01-09 10:15:00,82.43,82.59,82.43,82.57,1996.0,69.6617,69.7969,69.6617,69.78,1996.0
2020-01-09 10:20:00,82.56,82.62,82.52,82.55,1700.0,69.7716,69.8223,69.7378,69.7631,1700.0
2020-01-09 10:25:00,82.56,82.64,82.56,82.6,564.0,69.7716,69.8392,69.7716,69.8054,564.0
2020-01-09 10:30:00,82.59,82.64,82.59,82.63,1500.0,69.7969,69.8392,69.7969,69.8307,1500.0
2020-01-09 10:35:00,82.65,82.65,82.59,82.59,300.0,69.8476,69.8476,69.7969,69.7969,300.0
2020-01-09 10:40:00,82.65,82.75,82.64,82.75,700.0,69.8476,69.9321,69.8392,69.9321,700.0
2020-01-09 10:45:00,82.68,82.68,82.68,82.68,100.0,69.873,69.873,69.873,69.873,100.0
2020-01-09 10:50:00,82.68,82.7,82.67,82.7,500.0,69.873,69.8899,69.8645,69.8899,500.0
2020-01-09 10:55:00,82.62,82.67,82.62,82.67,500.0,69.8223,69.8645,69.8223,69.8645,500.0
2020-01-09 11:00:00,82.65,82.69,82.65,82.66,300.0,69.8476,69.8814,69.8476,69.8561,300.0
2020-01-09 11:05:00,82.63,82.63,82.6,82.6,400.0,69.8307,69.8307,69.8054,69.8054,400.0
2020-01-09 11:10:00,82.56,82.57,82.56,82.57,200.0,69.7716,69.78,69.7716,69.78,200.0
2020-01-09 11:15:00,82.54,82.59,82.54,82.59,805.0,69.7547,69.7969,69.7547,69.7969,805.0
2020-01-09 11:20:00,82.55,82.59,82.55,82.59,800.0,69.7631,69.7969,69.7631,69.7969,800.0
2020-01-09 11:25:00,82.64,82.64,82.57,82.57,300.0,69.8392,69.8392,69.78,69.78,300.0
2020-01-09 11:30:00,82.5,82.62,82.5,82.62,800.0,69.7209,69.8223,69.7209,69.8223,800.0
2020-01-09 11:35:00,82.61,82.61,82.57,82.57,300.0,69.8138,69.8138,69.78,69.78,300.0
2020-01-09 11:40:00,82.59,82.62,82.59,82.62,200.0,69.7969,69.8223,69.7969,69.8223,200.0
2020-01-09 11:45:00,82.62,82.62,82.62,82.62,100.0,69.8223,69.8223,69.8223,69.8223,100.0
2020-01-09 11:50:00,82.52,82.52,82.52,82.52,100.0,69.7378,69.7378,69.7378,69.7378,100.0
2020-01-09 11:55:00,82.48,82.48,82.44,82.44,700.0,69.704,69.704,69.6702,69.6702,700.0
2020-01-09 12:00:00,82.45,82.54,82.45,82.54,500.0,69.6786,69.7547,69.6786,69.7547,500.0
2020-01-09 12:05:00,82.57,82.6,82.57,82.6,200.0,69.78,69.8054,69.78,69.8054,200.0
2020-01-09 12:10:00,82.55,82.55,82.55,82.55,100.0,69.7631,69.7631,69.7631,69.7631,100.0
2020-01-09 12:15:00,82.58,82.61,82.57,82.61,1691.0,69.7885,69.8138,69.78,69.8138,1691.0
2020-01-09 12:20:00,82.61,82.62,82.6,82.6,900.0,69.8138,69.8223,69.8054,69.8054,900.0
2020-01-09 12:25:00,82.55,82.58,82.55,82.58,300.0,69.7631,69.7885,69.7631,69.7885,300.0
2020-01-09 12:30:00,82.51,82.51,82.51,82.51,200.0,69.7293,69.7293,69.7293,69.7293,200.0
2020-01-09 12:35:00,82.49,82.53,82.49,82.53,200.0,69.7124,69.7462,69.7124,69.7462,200.0
2020-01-09 12:40:00,82.55,82.62,82.55,82.61,300.0,69.7631,69.8223,69.7631,69.8138,300.0
2020-01-09 12:45:00,82.56,82.56,82.54,82.55,500.0,69.7716,69.7716,69.7547,69.7631,500.0
2020-01-09 12:50:00,82.48,82.54,82.48,82.54,400.0,69.704,69.7547,69.704,69.7547,400.0
2020-01-09 12:55:00,82.55,82.55,82.53,82.53,200.0,69.7631,69.7631,69.7462,69.7462,200.0
2020-01-09 13:00:00,82.53,82.53,82.53,82.53,0.0,69.7462,69.7462,69.7462,69.7462,0.0
2020-01-09 13:05:00,82.51,82.52,82.51,82.52,400.0,69.7293,69.7378,69.7293,69.7378,400.0
2020-01-09 13:10:00,82.5,82.52,82.5,82.52,300.0,69.7209,69.7378,69.7209,69.7378,300.0
2020-01-09 13:15:00,82.56,82.59,82.56,82.57,559.0,69.7716,69.7969,69.7716,69.78,559.0
2020-01-09 13:20:00,82.55,82.55,82.5,82.51,800.0,69.7631,69.7631,69.7209,69.7293,800.0
2020-01-09 13:25:00,82.55,82.58,82.55,82.57,500.0,69.7631,69.7885,69.7631,69.78,500.0
2020-01-09 13:30:00,82.57,82.57,82.57,82.57,0.0,69.78,69.78,69.78,69.78,0.0
2020-01-09 13:35:00,82.54,82.55,82.52,82.55,340.0,69.7547,69.7631,69.7378,69.7631,340.0
2020-01-09 13:40:00,82.6,82.61,82.6,82.61,700.0,69.8054,69.8138,69.8054,69.8138,700.0
2020-01-09 13:45:00,82.64,82.64,82.64,82.64,100.0,69.8392,69.8392,69.8392,69.8392,100.0
2020-01-09 13:50:00,82.63,82.63,82.63,82.63,200.0,69.8307,69.8307,69.8307,69.8307,200.0
2020-01-09 13:55:00,82.61,82.61,82.61,82.61,200.0,69.8138,69.8138,69.8138,69.8138,200.0
2020-01-09 14:00:00,82.63,82.66,82.63,82.66,300.0,69.8307,69.8561,69.8307,69.8561,300.0
2020-01-09 14:05:00,82.63,82.64,82.62,82.62,400.0,69.8307,69.8392,69.8223,69.8223,400.0
2020-01-09 14:10:00,82.59,82.62,82.59,82.61,441.0,69.7969,69.8223,69.7969,69.8138,441.0
2020-01-09 14:15:00,82.6,82.6,82.6,82.6,100.0,69.8054,69.8054,69.8054,69.8054,100.0
2020-01-09 14:20:00,82.6,82.61,82.59,82.61,300.0,69.8054,69.8138,69.7969,69.8138,300.0
2020-01-09 14:25:00,82.62,82.62,82.61,82.62,870.0,69.8223,69.8223,69.8138,69.8223,870.0
2020-01-09 14:30:00,82.63,82.63,82.62,82.62,200.0,69.8307,69.8307,69.8223,69.8223,200.0
2020-01-09 14:35:00,82.6,82.63,82.6,82.63,300.0,69.8054,69.8307,69.8054,69.8307,300.0
2020-01-09 14:40:00,82.63,82.63,82.62,82.62,200.0,69.8307,69.8307,69.8223,69.8223,200.0
2020-01-09 14:45:00,82.59,82.59,82.59,82.59,100.0,69.7969,69.7969,69.7969,69.7969,100.0
2020-01-09 14:50:00,82.57,82.57,82.57,82.57,200.0,69.78,69.78,69.78,69.78,200.0
2020-01-09 14:55:00,82.57,82.61,82.57,82.6,300.0,69.78,69.8138,69.78,69.8054,300.0
2020-01-09 15:00:00,82.6,82.6,82.58,82.58,300.0,69.8054,69.8054,69.7885,69.7885,300.0
2020-01-09 15:05:00,82.6,82.6,82.59,82.59,200.0,69.8054,69.8054,69.7969,69.7969,200.0
2020-01-09 15:10:00,82.55,82.57,82.55,82.57,300.0,69.7631,69.78,69.7631,69.78,300.0
2020-01-09 15:15:00,82.61,82.63,82.59,82.63,500.0,69.8138,69.8307,69.7969,69.8307,500.0
2020-01-09 15:20:00,82.61,82.61,82.59,82.59,300.0,69.8138,69.8138,69.7969,69.7969,300.0
2020-01-09 15:25:00,82.6,82.61,82.56,82.57,700.0,69.8054,69.8138,69.7716,69.78,700.0
2020-01-09 15:30:00,82.58,82.58,82.56,82.56,200.0,69.7885,69.7885,69.7716,69.7716,200.0
2020-01-09 15:35:00,82.46,82.47,82.46,82.47,1100.0,69.6871,69.6955,69.6871,69.6955,1100.0
2020-01-09 15:40:00,82.47,82.47,82.4,82.4,400.0,69.6955,69.6955,69.6364,69.6364,400.0
2020-01-09 15:45:00,82.41,82.41,82.4,82.4,500.0,69.6448,69.6448,69.6364,69.6364,500.0
2020-01-09 15:50:00,82.4,82.48,82.4,82.41,2021.0,69.6364,69.704,69.6364,69.6448,2021.0
2020-01-09 15:55:00,82.4,82.5,82.4,82.47,3031.0,69.6364,69.7209,69.6364,69.6955,3031.0
2020-01-10 09:35:00,82.43,82.45,82.35,82.45,2000.0,69.6617,69.6786,69.5941,69.6786,2000.0
2020-01-10 09:40:00,82.45,82.45,82.45,82.45,0.0,69.6786,69.6786,69.6786,69.6786,0.0
2020-01-10 09:45:00,82.35,82.4,82.35,82.38,769.0,69.5941,69.6364,69.5941,69.6195,769.0
2020-01-10 09:50:00,82.45,82.52,82.4,82.4,1160.0,69.6786,69.7378,69.6364,69.6364,1160.0
2020-01-10 09:55:00,82.48,82.48,82.46,82.46,200.0,69.704,69.704,69.6871,69.6871,200.0
2020-01-10 10:00:00,82.51,82.64,82.51,82.64,500.0,69.7293,69.8392,69.7293,69.8392,500.0
2020-01-10 10:05:00,82.69,82.75,82.69,82.75,200.0,69.8814,69.9321,69.8814,69.9321,200.0
2020-01-10 10:10:00,82.71,82.71,82.71,82.71,100.0,69.8983,69.8983,69.8983,69.8983,100.0
2020-01-10 10:15:00,82.78,82.78,82.67,82.67,300.0,69.9575,69.9575,69.8645,69.8645,300.0
2020-01-10 10:20:00,82.7,82.7,82.7,82.7,100.0,69.8899,69.8899,69.8899,69.8899,100.0
2020-01-10 10:25:00,82.73,82.73,82.73,82.73,100.0,69.9152,69.9152,69.9152,69.9152,100.0
2020-01-10 10:30:00,82.71,82.71,82.71,82.71,100.0,69.8983,69.8983,69.8983,69.8983,100.0
2020-01-10 10:35:00,82.64,82.66,82.64,82.66,200.0,69.8392,69.8561,69.8392,69.8561,200.0
2020-01-10 10:40:00,82.66,82.66,82.66,82.66,0.0,69.8561,69.8561,69.8561,69.8561,0.0
2020-01-10 10:45:00,82.69,82.69,82.69,82.69,100.0,69.8814,69.8814,69.8814,69.8814,100.0
2020-01-10 10:50:00,82.77,82.77,82.77,82.77,100.0,69.9491,69.9491,69.9491,69.9491,100.0
2020-01-10 10:55:00,82.67,82.67,82.63,82.65,1300.0,69.8645,69.8645,69.8307,69.8476,1300.0
2020-01-10 11:00:00,82.69,82.79,82.69,82.79,400.0,69.8814,69.966,69.8814,69.966,400.0
2020-01-10 11:05:00,82.7,82.72,82.65,82.72,1700.0,69.8899,69.9068,69.8476,69.9068,1700.0
2020-01-10 11:10:00,82.79,82.8,82.72,82.73,1800.0,69.966,69.9744,69.9068,69.9152,1800.0
2020-01-10 11:15:00,82.74,82.82,82.73,82.76,7537.0,69.9237,69.9913,69.9152,69.9406,7537.0
2020-01-10 11:20:00,82.75,82.75,82.75,82.75,100.0,69.9321,69.9321,69.9321,69.9321,100.0
2020-01-10 11:25:00,82.75,82.75,82.75,82.75,0.0,69.9321,69.9321,69.9321,69.9321,0.0
2020-01-10 11:30:00,82.7,82.7,82.7,82.7,200.0,69.8899,69.8899,69.8899,69.8899,200.0
2020-01-10 11:35:00,82.67,82.72,82.67,82.72,200.0,69.8645,69.9068,69.8645,69.9068,200.0
2020-01-10 11:40:00,82.72,82.72,82.72,82.72,0.0,69.9068,69.9068,69.9068,69.9068,0.0
2020-01-10 11:45:00,82.64,82.64,82.64,82.64,100.0,69.8392,69.8392,69.8392,69.8392,100.0
2020-01-10 11:50:00,82.64,82.64,82.64,82.64,0.0,69.8392,69.8392,69.8392,69.8392,0.0
2020-01-10 11:55:00,82.77,82.77,82.74,82.74,300.0,69.9491,69.9491,69.9237,69.9237,300.0
2020-01-10 12:00:00,82.75,82.75,82.75,82.75,400.0,69.9321,69.9321,69.9321,69.9321,400.0
2020-01-10 12:05:00,82.75,82.75,82.75,82.75,0.0,69.9321,69.9321,69.9321,69.9321,0.0
2020-01-10 12:10:00,82.6,82.6,82.58,82.58,300.0,69.8054,69.8054,69.7885,69.7885,300.0
2020-01-10 12:15:00,82.6,82.6,82.6,82.6,100.0,69.8054,69.8054,69.8054,69.8054,100.0
2020-01-10 12:20:00,82.6,82.6,82.6,82.6,0.0,69.8054,69.8054,69.8054,69.8054,0.0
2020-01-10 12:25:00,82.6,82.6,82.6,82.6,0.0,69.8054,69.8054,69.8054,69.8054,0.0
2020-01-10 12:30:00,82.49,82.49,82.49,82.49,200.0,69.7124,69.7124,69.7124,69.7124,200.0
2020-01-10 12:35:00,82.51,82.51,82.51,82.51,200.0,69.7293,69.7293,69.7293,69.7293,200.0
2020-01-10 12:40:00,82.6,82.61,82.6,82.61,200.0,69.8054,69.8138,69.8054,69.8138,200.0
2020-01-10 12:45:00,82.61,82.7,82.61,82.7,200.0,69.8138,69.8899,69.8138,69.8899,200.0
2020-01-10 12:50:00,82.73,82.73,82.73,82.73,300.0,69.9152,69.9152,69.9152,69.9152,300.0
2020-01-10 12:55:00,82.68,82.68,82.68,82.68,100.0,69.873,69.873,69.873,69.873,100.0
2020-01-10 13:00:00,82.68,82.68,82.68,82.68,0.0,69.873,69.873,69.873,69.873,0.0
2020-01-10 13:05:00,82.72,82.72,82.72,82.72,100.0,69.9068,69.9068,69.9068,69.9068,100.0
2020-01-10 13:10:00,82.72,82.72,82.72,82.72,100.0,69.9068,69.9068,69.9068,69.9068,100.0
2020-01-10 13:15:00,82.7,82.7,82.7,82.7,705.0,69.8899,69.8899,69.8899,69.8899,705.0
2020-01-10 13:20:00,82.7,82.82,82.7,82.76,1797.0,69.8899,69.9913,69.8899,69.9406,1797.0
2020-01-10 13:25:00,82.75,82.76,82.75,82.76,300.0,69.9321,69.9406,69.9321,69.9406,300.0
2020-01-10 13:30:00,82.7,82.7,82.7,82.7,100.0,69.8899,69.8899,69.8899,69.8899,100.0
2020-01-10 13:35:00,82.71,82.71,82.69,82.71,700.0,69.8983,69.8983,69.8814,69.8983,700.0
2020-01-10 13:40:00,82.67,82.67,82.67,82.67,100.0,69.8645,69.8645,69.8645,69.8645,100.0
2020-01-10 13:45:00,82.65,82.75,82.65,82.75,300.0,69.8476,69.9321,69.8476,69.9321,300.0
2020-01-10 13:50:00,82.75,82.75,82.75,82.75,100.0,69.9321,69.9321,69.9321,69.9321,100.0
2020-01-10 13:55:00,82.75,82.75,82.75,82.75,100.0,69.9321,69.9321,69.9321,69.9321,100.0
2020-01-10 14:00:00,82.85,82.85,82.79,82.79,900.0,70.0167,70.0167,69.966,69.966,900.0
2020-01-10 14:05:00,82.78,82.78,82.69,82.69,600.0,69.9575,69.9575,69.8814,69.8814,600.0
2020-01-10 14:10:00,82.67,82.68,82.67,82.68,300.0,69.8645,69.873,69.8645,69.873,300.0
2020-01-10 14:15:00,82.69,82.69,82.69,82.69,137.0,69.8814,69.8814,69.8814,69.8814,137.0
2020-01-10 14:20:00,82.72,82.74,82.72,82.74,300.0,69.9068,69.9237,69.9068,69.9237,300.0
2020-01-10 14:25:00,82.76,82.76,82.76,82.76,100.0,69.9406,69.9406,69.9406,69.9406,100.0
2020-01-10 14:30:00,82.85,82.85,82.85,82.85,100.0,70.0167,70.0167,70.0167,70.0167,100.0
2020-01-10 14:35:00,82.85,82.85,82.85,82.85,0.0,70.0167,70.0167,70.0167,70.0167,0.0
2020-01-10 14:40:00,82.85,82.85,82.85,82.85,0.0,70.0167,70.0167,70.0167,70.0167,0.0
2020-01-10 14:45:00,82.73,82.73,82.72,82.72,300.0,69.9152,69.9152,69.9068,69.9068,300.0
2020-01-10 14:50:00,82.77,82.77,82.77,82.77,100.0,69.9491,69.9491,69.9491,69.9491,100.0
2020-01-10 14:55:00,82.77,82.77,82.77,82.77,0.0,69.9491,69.9491,69.9491,69.9491,0.0
2020-01-10 15:00:00,82.77,82.83,82.77,82.83,543.0,69.9491,69.9998,69.9491,69.9998,543.0
2020-01-10 15:05:00,82.8,82.8,82.8,82.8,100.0,69.9744,69.9744,69.9744,69.9744,100.0
2020-01-10 15:10:00,82.88,82.9,82.88,82.89,300.0,70.042,70.0589,70.042,70.0505,300.0
2020-01-10 15:15:00,82.91,82.96,82.91,82.95,500.0,70.0674,70.1096,70.0674,70.1012,500.0
2020-01-10 15:20:00,82.98,82.98,82.98,82.98,200.0,70.1265,70.1265,70.1265,70.1265,200.0
2020-01-10 15:25:00,82.99,82.99,82.9,82.91,1500.0,70.135,70.135,70.0589,70.0674,1500.0
2020-01-10 15:30:00,82.87,82.88,82.79,82.79,800.0,70.0336,70.042,69.966,69.966,800.0
2020-01-10 15:35:00,82.76,82.83,82.76,82.82,1344.0,69.9406,69.9998,69.9406,69.9913,1344.0
2020-01-10 15:40:00,82.85,82.85,82.77,82.78,699.0,70.0167,70.0167,69.9491,69.9575,699.0
2020-01-10 15:45:00,82.84,82.84,82.73,82.73,1000.0,70.0082,70.0082,69.9152,69.9152,1000.0
2020-01-10 15:50:00,82.75,82.78,82.75,82.76,2300.0,69.9321,69.9575,69.9321,69.9406,2300.0
2020-01-10 15:55:00,82.74,82.86,82.73,82.83,2660.0,69.9237,70.0251,69.9152,69.9998,2660.0
2020-01-13 09:30:00,82.75,82.75,82.7,82.7,200.0,69.9321,69.9321,69.8899,69.8899,200.0
2020-01-13 09:35:00,82.75,82.81,82.75,82.81,200.0,69.9321,69.9829,69.9321,69.9829,200.0
2020-01-13 09:40:00,83.0,83.17,83.0,83.17,700.0,70.1434,70.2871,70.1434,70.2871,700.0
2020-01-13 09:45:00,83.17,83.17,83.09,83.09,400.0,70.2871,70.2871,70.2195,70.2195,400.0
2020-01-13 09:50:00,83.2,83.2,83.13,83.13,200.0,70.3124,70.3124,70.2533,70.2533,200.0
2020-01-13 09:55:00,83.06,83.06,82.97,83.05,700.0,70.1941,70.1941,70.1181,70.1857,700.0
2020-01-13 10:00:00,83.08,83.31,83.08,83.31,580.0,70.211,70.4054,70.211,70.4054,580.0
2020-01-13 10:05:00,83.26,83.27,83.22,83.27,400.0,70.3632,70.3716,70.3293,70.3716,400.0
2020-01-13 10:10:00,83.24,83.34,83.24,83.34,1100.0,70.3462,70.4308,70.3462,70.4308,1100.0
2020-01-13 10:15:00,83.39,83.39,83.3,83.33,400.0,70.473,70.473,70.397,70.4223,400.0
2020-01-13 10:20:00,83.31,83.37,83.31,83.37,400.0,70.4054,70.4561,70.4054,70.4561,400.0
2020-01-13 10:25:00,83.27,83.28,83.27,83.27,600.0,70.3716,70.3801,70.3716,70.3716,600.0
2020-01-13 10:30:00,83.24,83.27,83.21,83.23,800.0,70.3462,70.3716,70.3209,70.3378,800.0
2020-01-13 10:35:00,83.17,83.32,83.17,83.32,1400.0,70.2871,70.4139,70.2871,70.4139,1400.0
2020-01-13 10:40:00,83.28,83.31,83.28,83.31,300.0,70.3801,70.4054,70.3801,70.4054,300.0
2020-01-13 10:45:00,83.26,83.27,83.24,83.27,400.0,70.3632,70.3716,70.3462,70.3716,400.0
2020-01-13 10:50:00,83.24,83.31,83.24,83.31,400.0,70.3462,70.4054,70.3462,70.4054,400.0
2020-01-13 10:55:00,83.31,83.31,83.31,83.31,200.0,70.4054,70.4054,70.4054,70.4054,200.0
2020-01-13 11:00:00,83.22,83.29,83.22,83.29,517.0,70.3293,70.3885,70.3293,70.3885,517.0
2020-01-13 11:05:00,83.35,83.43,83.35,83.43,300.0,70.4392,70.5068,70.4392,70.5068,300.0
2020-01-13 11:10:00,83.5,83.55,83.48,83.55,500.0,70.566,70.6082,70.5491,70.6082,500.0
2020-01-13 11:15:00,83.53,83.56,83.53,83.56,469.0,70.5913,70.6167,70.5913,70.6167,469.0
2020-01-13 11:20:00,83.5,83.54,83.5,83.53,400.0,70.566,70.5998,70.566,70.5913,400.0
2020-01-13 11:25:00,83.47,83.57,83.47,83.48,1900.0,70.5406,70.6251,70.5406,70.5491,1900.0
2020-01-13 11:30:00,83.46,83.52,83.46,83.52,700.0,70.5322,70.5829,70.5322,70.5829,700.0
2020-01-13 11:35:00,83.53,83.54,83.5,83.5,705.0,70.5913,70.5998,70.566,70.566,705.0
2020-01-13 11:40:00,83.5,83.55,83.46,83.49,6891.0,70.566,70.6082,70.5322,70.5575,6891.0
2020-01-13 11:45:00,83.57,83.62,83.56,83.62,400.0,70.6251,70.6674,70.6167,70.6674,400.0
2020-01-13 11:50:00,83.6,83.65,83.6,83.6,400.0,70.6505,70.6927,70.6505,70.6505,400.0
2020-01-13 11:55:00,83.6,83.6,83.6,83.6,0.0,70.6505,70.6505,70.6505,70.6505,0.0
2020-01-13 12:00:00,83.71,83.75,83.66,83.66,1000.0,70.7434,70.7772,70.7012,70.7012,1000.0
2020-01-13 12:05:00,83.65,83.65,83.6,83.6,600.0,70.6927,70.6927,70.6505,70.6505,600.0
2020-01-13 12:10:00,83.62,83.63,83.62,83.63,300.0,70.6674,70.6758,70.6674,70.6758,300.0
2020-01-13 12:15:00,83.57,83.59,83.57,83.59,600.0,70.6251,70.642,70.6251,70.642,600.0
2020-01-13 12:20:00,83.58,83.58,83.58,83.58,100.0,70.6336,70.6336,70.6336,70.6336,100.0
2020-01-13 12:25:00,83.56,83.59,83.56,83.59,600.0,70.6167,70.642,70.6167,70.642,600.0
2020-01-13 12:30:00,83.6,83.6,83.57,83.58,1119.0,70.6505,70.6505,70.6251,70.6336,1119.0
2020-01-13 12:35:00,83.56,83.56,83.54,83.54,200.0,70.6167,70.6167,70.5998,70.5998,200.0
2020-01-13 12:40:00,83.58,83.58,83.56,83.56,200.0,70.6336,70.6336,70.6167,70.6167,200.0
2020-01-13 12:45:00,83.6,83.6,83.58,83.6,784.0,70.6505,70.6505,70.6336,70.6505,784.0
2020-01-13 12:50:00,83.61,83.61,83.6,83.6,200.0,70.6589,70.6589,70.6505,70.6505,200.0
2020-01-13 12:55:00,83.6,83.6,83.6,83.6,0.0,70.6505,70.6505,70.6505,70.6505,0.0
2020-01-13 13:00:00,83.64,83.65,83.57,83.6,1100.0,70.6843,70.6927,70.6251,70.6505,1100.0
2020-01-13 13:05:00,83.63,83.66,83.61,83.66,800.0,70.6758,70.7012,70.6589,70.7012,800.0
2020-01-13 13:10:00,83.64,83.64,83.61,83.61,200.0,70.6843,70.6843,70.6589,70.6589,200.0
2020-01-13 13:15:00,83.59,83.65,83.59,83.65,400.0,70.642,70.6927,70.642,70.6927,400.0
2020-01-13 13:20:00,83.66,83.66,83.65,83.65,200.0,70.7012,70.7012,70.6927,70.6927,200.0
2020-01-13 13:25:00,83.63,83.68,83.63,83.68,300.0,70.6758,70.7181,70.6758,70.7181,300.0
2020-01-13 13:30:00,83.68,83.73,83.68,83.73,900.0,70.7181,70.7603,70.7181,70.7603,900.0
2020-01-13 13:35:00,83.7,83.7,83.7,83.7,300.0,70.735,70.735,70.735,70.735,300.0
2020-01-13 13:40:00,83.7,83.7,83.68,83.7,300.0,70.735,70.735,70.7181,70.735,300.0
2020-01-13 13:45:00,83.69,83.79,83.69,83.79,800.0,70.7265,70.8111,70.7265,70.8111,800.0
2020-01-13 13:50:00,83.85,83.89,83.85,83.89,400.0,70.8618,70.8956,70.8618,70.8956,400.0
2020-01-13 13:55:00,83.9,83.9,83.9,83.9,100.0,70.904,70.904,70.904,70.904,100.0
2020-01-13 14:00:00,83.89,83.92,83.85,83.92,500.0,70.8956,70.9209,70.8618,70.9209,500.0
2020-01-13 14:05:00,83.92,83.92,83.91,83.91,600.0,70.9209,70.9209,70.9125,70.9125,600.0
2020-01-13 14:10:00,83.92,83.94,83.92,83.94,200.0,70.9209,70.9378,70.9209,70.9378,200.0
2020-01-13 14:15:00,84.03,84.05,84.03,84.05,400.0,71.0139,71.0308,71.0139,71.0308,400.0
2020-01-13 14:20:00,84.08,84.19,84.08,84.17,1000.0,71.0561,71.1491,71.0561,71.1322,1000.0
2020-01-13 14:25:00,84.14,84.14,84.14,84.14,100.0,71.1068,71.1068,71.1068,71.1068,100.0
2020-01-13 14:30:00,84.12,84.16,84.11,84.16,1100.0,71.0899,71.1237,71.0815,71.1237,1100.0
2020-01-13 14:35:00,84.15,84.16,84.14,84.14,300.0,71.1153,71.1237,71.1068,71.1068,300.0
2020-01-13 14:40:00,84.09,84.09,84.01,84.05,496.0,71.0646,71.0646,70.997,71.0308,496.0
2020-01-13 14:45:00,84.05,84.05,83.95,83.95,400.0,71.0308,71.0308,70.9463,70.9463,400.0
2020-01-13 14:50:00,83.97,83.97,83.87,83.87,1100.0,70.9632,70.9632,70.8787,70.8787,1100.0
2020-01-13 14:55:00,83.87,83.87,83.87,83.87,100.0,70.8787,70.8787,70.8787,70.8787,100.0
2020-01-13 15:00:00,83.86,83.95,83.86,83.95,300.0,70.8702,70.9463,70.8702,70.9463,300.0
2020-01-13 15:05:00,83.97,83.97,83.84,83.84,200.0,70.9632,70.9632,70.8533,70.8533,200.0
2020-01-13 15:10:00,83.94,83.94,83.92,83.92,300.0,70.9378,70.9378,70.9209,70.9209,300.0
2020-01-13 15:15:00,83.95,83.95,83.87,83.87,200.0,70.9463,70.9463,70.8787,70.8787,200.0
2020-01-13 15:20:00,83.93,83.96,83.89,83.89,1900.0,70.9294,70.9547,70.8956,70.8956,1900.0
2020-01-13 15:25:00,83.88,83.88,83.83,83.83,764.0,70.8871,70.8871,70.8449,70.8449,764.0
2020-01-13 15:30:00,83.8,83.8,83.78,83.78,600.0,70.8195,70.8195,70.8026,70.8026,600.0
2020-01-13 15:35:00,83.8,83.99,83.79,83.89,1800.0,70.8195,70.9801,70.8111,70.8956,1800.0
2020-01-13 15:40:00,83.96,84.04,83.92,84.04,1506.0,70.9547,71.0223,70.9209,71.0223,1506.0
2020-01-13 15:45:00,84.04,84.09,84.04,84.05,1139.0,71.0223,71.0646,71.0223,71.0308,1139.0
2020-01-13 15:50:00,84.06,84.11,83.99,84.05,3885.0,71.0392,71.0815,70.9801,71.0308,3885.0
2020-01-13 15:55:00,84.04,84.09,83.97,84.06,7615.0,71.0223,71.0646,70.9632,71.0392,7615.0
2020-01-14 09:30:00,83.8,83.82,83.54,83.82,300.0,70.8195,70.8364,70.5998,70.8364,300.0
2020-01-14 09:35:00,83.65,83.65,83.65,83.65,100.0,70.6927,70.6927,70.6927,70.6927,100.0
2020-01-14 09:40:00,83.65,83.65,83.65,83.65,0.0,70.6927,70.6927,70.6927,70.6927,0.0
2020-01-14 09:45:00,83.76,83.76,83.76,83.76,100.0,70.7857,70.7857,70.7857,70.7857,100.0
2020-01-14 09:50:00,83.76,83.76,83.76,83.76,0.0,70.7857,70.7857,70.7857,70.7857,0.0
2020-01-14 09:55:00,83.76,83.77,83.71,83.77,400.0,70.7857,70.7942,70.7434,70.7942,400.0
2020-01-14 10:00:00,83.77,83.77,83.77,83.77,0.0,70.7942,70.7942,70.7942,70.7942,0.0
2020-01-14 10:05:00,83.77,83.77,83.77,83.77,0.0,70.7942,70.7942,70.7942,70.7942,0.0
2020-01-14 10:10:00,83.77,83.77,83.77,83.77,0.0,70.7942,70.7942,70.7942,70.7942,0.0
2020-01-14 10:15:00,83.77,83.77,83.77,83.77,0.0,70.7942,70.7942,70.7942,70.7942,0.0
2020-01-14 10:20:00,83.33,83.33,83.33,83.33,100.0,70.4223,70.4223,70.4223,70.4223,100.0
2020-01-14 10:25:00,83.33,83.33,83.33,83.33,0.0,70.4223,70.4223,70.4223,70.4223,0.0
2020-01-14 10:30:00,83.18,83.23,83.11,83.11,500.0,70.2955,70.3378,70.2364,70.2364,500.0
2020-01-14 10:35:00,83.11,83.11,83.11,83.11,0.0,70.2364,70.2364,70.2364,70.2364,0.0
2020-01-14 10:40:00,83.24,83.24,83.24,83.24,100.0,70.3462,70.3462,70.3462,70.3462,100.0
2020-01-14 10:45:00,83.33,83.33,83.33,83.33,100.0,70.4223,70.4223,70.4223,70.4223,100.0
2020-01-14 10:50:00,83.4,83.44,83.4,83.44,200.0,70.4815,70.5153,70.4815,70.5153,200.0
2020-01-14 10:55:00,83.35,83.35,83.33,83.33,200.0,70.4392,70.4392,70.4223,70.4223,200.0
2020-01-14 11:00:00,83.31,83.31,83.31,83.31,400.0,70.4054,70.4054,70.4054,70.4054,400.0
2020-01-14 11:05:00,83.31,83.31,83.31,83.31,0.0,70.4054,70.4054,70.4054,70.4054,0.0
2020-01-14 11:10:00,83.34,83.34,83.33,83.33,200.0,70.4308,70.4308,70.4223,70.4223,200.0
2020-01-14 11:15:00,83.3,83.3,83.26,83.26,400.0,70.397,70.397,70.3632,70.3632,400.0
2020-01-14 11:20:00,83.17,83.2,83.17,83.2,200.0,70.2871,70.3124,70.2871,70.3124,200.0
2020-01-14 11:25:00,83.25,83.25,83.25,83.25,100.0,70.3547,70.3547,70.3547,70.3547,100.0
2020-01-14 11:30:00,83.25,83.25,83.21,83.21,200.0,70.3547,70.3547,70.3209,70.3209,200.0
2020-01-14 11:35:00,83.23,83.23,83.23,83.23,100.0,70.3378,70.3378,70.3378,70.3378,100.0
2020-01-14 11:40:00,83.18,83.18,83.18,83.18,100.0,70.2955,70.2955,70.2955,70.2955,100.0
2020-01-14 11:45:00,83.22,83.22,83.21,83.21,200.0,70.3293,70.3293,70.3209,70.3209,200.0
2020-01-14 11:50:00,83.15,83.15,83.1,83.1,500.0,70.2702,70.2702,70.2279,70.2279,500.0
2020-01-14 11:55:00,83.1,83.13,83.1,83.13,400.0,70.2279,70.2533,70.2279,70.2533,400.0
2020-01-14 12:00:00,83.13,83.13,83.13,83.13,0.0,70.2533,70.2533,70.2533,70.2533,0.0
2020-01-14 12:05:00,83.13,83.13,83.13,83.13,0.0,70.2533,70.2533,70.2533,70.2533,0.0
2020-01-14 12:10:00,83.15,83.25,83.15,83.25,900.0,70.2702,70.3547,70.2702,70.3547,900.0
2020-01-14 12:15:00,83.1,83.1,83.05,83.05,748.0,70.2279,70.2279,70.1857,70.1857,748.0
2020-01-14 12:20:00,83.08,83.13,83.08,83.13,621.0,70.211,70.2533,70.211,70.2533,621.0
2020-01-14 12:25:00,83.19,83.27,83.19,83.25,300.0,70.304,70.3716,70.304,70.3547,300.0
2020-01-14 12:30:00,83.29,83.34,83.28,83.34,300.0,70.3885,70.4308,70.3801,70.4308,300.0
2020-01-14 12:35:00,83.47,83.47,83.35,83.35,1200.0,70.5406,70.5406,70.4392,70.4392,1200.0
2020-01-14 12:40:00,83.33,83.33,83.33,83.33,100.0,70.4223,70.4223,70.4223,70.4223,100.0
2020-01-14 12:45:00,83.35,83.37,83.35,83.37,900.0,70.4392,70.4561,70.4392,70.4561,900.0
2020-01-14 12:50:00,83.41,83.41,83.4,83.41,363.0,70.4899,70.4899,70.4815,70.4899,363.0
2020-01-14 12:55:00,83.44,83.44,83.44,83.44,100.0,70.5153,70.5153,70.5153,70.5153,100.0
2020-01-14 13:00:00,83.45,83.45,83.39,83.45,500.0,70.5237,70.5237,70.473,70.5237,500.0
2020-01-14 13:05:00,83.45,83.45,83.45,83.45,0.0,70.5237,70.5237,70.5237,70.5237,0.0
2020-01-14 13:10:00,83.46,83.46,83.46,83.46,200.0,70.5322,70.5322,70.5322,70.5322,200.0
2020-01-14 13:15:00,83.46,83.46,83.46,83.46,0.0,70.5322,70.5322,70.5322,70.5322,0.0
2020-01-14 13:20:00,83.46,83.46,83.42,83.42,300.0,70.5322,70.5322,70.4984,70.4984,300.0
2020-01-14 13:25:00,83.45,83.47,83.45,83.47,300.0,70.5237,70.5406,70.5237,70.5406,300.0
2020-01-14 13:30:00,83.51,83.51,83.51,83.51,100.0,70.5744,70.5744,70.5744,70.5744,100.0
2020-01-14 13:35:00,83.5,83.5,83.42,83.42,300.0,70.566,70.566,70.4984,70.4984,300.0
2020-01-14 13:40:00,83.43,83.49,83.43,83.49,200.0,70.5068,70.5575,70.5068,70.5575,200.0
2020-01-14 13:45:00,83.48,83.51,83.48,83.51,300.0,70.5491,70.5744,70.5491,70.5744,300.0
2020-01-14 13:50:00,83.47,83.5,83.45,83.5,700.0,70.5406,70.566,70.5237,70.566,700.0
2020-01-14 13:55:00,83.5,83.5,83.49,83.49,200.0,70.566,70.566,70.5575,70.5575,200.0
2020-01-14 14:00:00,83.42,83.42,83.34,83.34,400.0,70.4984,70.4984,70.4308,70.4308,400.0
2020-01-14 14:05:00,83.33,83.33,83.33,83.33,200.0,70.4223,70.4223,70.4223,70.4223,200.0
2020-01-14 14:10:00,83.38,83.4,83.38,83.4,200.0,70.4646,70.4815,70.4646,70.4815,200.0
2020-01-14 14:15:00,83.43,83.43,83.43,83.43,100.0,70.5068,70.5068,70.5068,70.5068,100.0
2020-01-14 14:20:00,83.45,83.45,83.45,83.45,500.0,70.5237,70.5237,70.5237,70.5237,500.0
2020-01-14 14:25:00,83.46,83.46,83.45,83.45,552.0,70.5322,70.5322,70.5237,70.5237,552.0
2020-01-14 14:30:00,83.44,83.45,83.44,83.45,200.0,70.5153,70.5237,70.5153,70.5237,200.0
2020-01-14 14:35:00,83.46,83.5,83.45,83.5,900.0,70.5322,70.566,70.5237,70.566,900.0
2020-01-14 14:40:00,83.5,83.5,83.5,83.5,0.0,70.566,70.566,70.566,70.566,0.0
2020-01-14 14:45:00,83.56,83.56,83.53,83.53,300.0,70.6167,70.6167,70.5913,70.5913,300.0
2020-01-14 14:50:00,83.57,83.57,83.56,83.56,200.0,70.6251,70.6251,70.6167,70.6167,200.0
2020-01-14 14:55:00,83.57,83.57,83.56,83.56,300.0,70.6251,70.6251,70.6167,70.6167,300.0
2020-01-14 15:00:00,83.59,83.59,83.56,83.56,500.0,70.642,70.642,70.6167,70.6167,500.0
2020-01-14 15:05:00,83.55,83.68,83.55,83.64,800.0,70.6082,70.7181,70.6082,70.6843,800.0
2020-01-14 15:10:00,83.61,83.61,83.6,83.6,322.0,70.6589,70.6589,70.6505,70.6505,322.0
2020-01-14 15:15:00,83.63,83.65,83.6,83.6,1500.0,70.6758,70.6927,70.6505,70.6505,1500.0
2020-01-14 15:20:00,83.6,83.6,83.59,83.59,800.0,70.6505,70.6505,70.642,70.642,800.0
2020-01-14 15:25:00,83.57,83.6,83.56,83.6,600.0,70.6251,70.6505,70.6167,70.6505,600.0
2020-01-14 15:30:00,83.63,83.71,83.62,83.7,3545.0,70.6758,70.7434,70.6674,70.735,3545.0
2020-01-14 15:35:00,83.73,83.73,83.64,83.66,719.0,70.7603,70.7603,70.6843,70.7012,719.0
2020-01-14 15:40:00,83.72,83.86,83.7,83.86,600.0,70.7519,70.8702,70.735,70.8702,600.0
2020-01-14 15:45:00,83.83,83.83,83.76,83.76,536.0,70.8449,70.8449,70.7857,70.7857,536.0
2020-01-14 15:50:00,83.73,83.95,83.72,83.91,5924.0,70.7603,70.9463,70.7519,70.9125,5924.0
2020-01-14 15:55:00,83.89,84.07,83.89,84.07,17101.0,70.8956,71.0477,70.8956,71.0477,17101.0
2020-01-15 09:30:00,84.5,84.72,84.5,84.7,700.0,71.4111,71.597,71.4111,71.5801,700.0
2020-01-15 09:35:00,84.69,84.69,84.45,84.45,500.0,71.5716,71.5716,71.3688,71.3688,500.0
2020-01-15 09:40:00,84.5,84.69,84.5,84.69,600.0,71.4111,71.5716,71.4111,71.5716,600.0
2020-01-15 09:45:00,84.75,84.75,84.75,84.75,100.0,71.6224,71.6224,71.6224,71.6224,100.0
2020-01-15 09:50:00,84.65,84.66,84.62,84.66,700.0,71.5378,71.5463,71.5125,71.5463,700.0
2020-01-15 09:55:00,84.74,84.79,84.74,84.78,700.0,71.6139,71.6562,71.6139,71.6477,700.0
2020-01-15 10:00:00,84.62,84.65,84.62,84.64,1100.0,71.5125,71.5378,71.5125,71.5294,1100.0
2020-01-15 10:05:00,84.65,84.65,84.43,84.53,700.0,71.5378,71.5378,71.3519,71.4364,700.0
2020-01-15 10:10:00,84.35,84.38,84.21,84.21,600.0,71.2843,71.3097,71.166,71.166,600.0
2020-01-15 10:15:00,84.28,84.34,84.28,84.33,900.0,71.2252,71.2759,71.2252,71.2674,900.0
2020-01-15 10:20:00,84.44,84.48,84.44,84.48,700.0,71.3604,71.3942,71.3604,71.3942,700.0
2020-01-15 10:25:00,84.44,84.44,84.44,84.44,100.0,71.3604,71.3604,71.3604,71.3604,100.0
2020-01-15 10:30:00,84.47,84.49,84.38,84.38,500.0,71.3857,71.4026,71.3097,71.3097,500.0
2020-01-15 10:35:00,84.4,84.5,84.4,84.48,900.0,71.3266,71.4111,71.3266,71.3942,900.0
2020-01-15 10:40:00,84.45,84.45,84.45,84.45,100.0,71.3688,71.3688,71.3688,71.3688,100.0
2020-01-15 10:45:00,84.64,84.69,84.64,84.67,500.0,71.5294,71.5716,71.5294,71.5547,500.0
2020-01-15 10:50:00,84.64,84.64,84.6,84.6,300.0,71.5294,71.5294,71.4956,71.4956,300.0
2020-01-15 10:55:00,84.63,84.64,84.58,84.58,500.0,71.5209,71.5294,71.4787,71.4787,500.0
2020-01-15 11:00:00,84.52,84.7,84.52,84.7,500.0,71.428,71.5801,71.428,71.5801,500.0
2020-01-15 11:05:00,84.7,84.71,84.7,84.71,205.0,71.5801,71.5885,71.5801,71.5885,205.0
2020-01-15 11:10:00,84.8,84.8,84.8,84.8,100.0,71.6646,71.6646,71.6646,71.6646,100.0
2020-01-15 11:15:00,84.84,84.84,84.81,84.82,400.0,71.6984,71.6984,71.6731,71.6815,400.0
2020-01-15 11:20:00,84.78,84.78,84.69,84.69,600.0,71.6477,71.6477,71.5716,71.5716,600.0
2020-01-15 11:25:00,84.71,84.84,84.7,84.84,700.0,71.5885,71.6984,71.5801,71.6984,700.0
2020-01-15 11:30:00,84.84,84.84,84.78,84.78,700.0,71.6984,71.6984,71.6477,71.6477,700.0
2020-01-15 11:35:00,84.83,84.84,84.82,84.84,500.0,71.69,71.6984,71.6815,71.6984,500.0
2020-01-15 11:40:00,84.84,84.84,84.84,84.84,0.0,71.6984,71.6984,71.6984,71.6984,0.0
2020-01-15 11:45:00,84.91,84.92,84.88,84.88,498.0,71.7576,71.766,71.7322,71.7322,498.0
2020-01-15 11:50:00,84.91,84.91,84.82,84.86,5299.0,71.7576,71.7576,71.6815,71.7153,5299.0
2020-01-15 11:55:00,84.89,84.89,84.84,84.85,1800.0,71.7407,71.7407,71.6984,71.7069,1800.0
2020-01-15 12:00:00,84.85,84.85,84.8,84.8,2100.0,71.7069,71.7069,71.6646,71.6646,2100.0
2020-01-15 12:05:00,84.78,84.86,84.78,84.83,600.0,71.6477,71.7153,71.6477,71.69,600.0
2020-01-15 12:10:00,84.83,84.83,84.83,84.83,0.0,71.69,71.69,71.69,71.69,0.0
2020-01-15 12:15:00,84.81,84.82,84.75,84.75,600.0,71.6731,71.6815,71.6224,71.6224,600.0
2020-01-15 12:20:00,84.76,84.77,84.75,84.77,400.0,71.6308,71.6393,71.6224,71.6393,400.0
2020-01-15 12:25:00,84.78,84.78,84.7,84.7,500.0,71.6477,71.6477,71.5801,71.5801,500.0
2020-01-15 12:30:00,84.67,84.71,84.67,84.71,200.0,71.5547,71.5885,71.5547,71.5885,200.0
2020-01-15 12:35:00,84.75,84.8,84.74,84.8,900.0,71.6224,71.6646,71.6139,71.6646,900.0
2020-01-15 12:40:00,84.8,84.8,84.8,84.8,0.0,71.6646,71.6646,71.6646,71.6646,0.0
2020-01-15 12:45:00,84.88,84.88,84.88,84.88,200.0,71.7322,71.7322,71.7322,71.7322,200.0
2020-01-15 12:50:00,84.87,84.87,84.86,84.86,200.0,71.7238,71.7238,71.7153,71.7153,200.0
2020-01-15 12:55:00,84.86,84.86,84.86,84.86,0.0,71.7153,71.7153,71.7153,71.7153,0.0
2020-01-15 13:00:00,84.93,84.93,84.93,84.93,100.0,71.7745,71.7745,71.7745,71.7745,100.0
2020-01-15 13:05:00,84.91,84.91,84.91,84.91,100.0,71.7576,71.7576,71.7576,71.7576,100.0
2020-01-15 13:10:00,84.94,84.94,84.94,84.94,100.0,71.7829,71.7829,71.7829,71.7829,100.0
2020-01-15 13:15:00,85.05,85.08,85.05,85.06,300.0,71.8759,71.9012,71.8759,71.8843,300.0
2020-01-15 13:20:00,85.13,85.13,85.13,85.13,100.0,71.9435,71.9435,71.9435,71.9435,100.0
2020-01-15 13:25:00,85.2,85.2,85.19,85.19,380.0,72.0026,72.0026,71.9942,71.9942,380.0
2020-01-15 13:30:00,85.1,85.1,85.1,85.1,100.0,71.9181,71.9181,71.9181,71.9181,100.0
2020-01-15 13:35:00,85.1,85.1,85.1,85.1,0.0,71.9181,71.9181,71.9181,71.9181,0.0
2020-01-15 13:40:00,85.07,85.08,85.07,85.08,500.0,71.8928,71.9012,71.8928,71.9012,500.0
2020-01-15 13:45:00,85.11,85.12,85.11,85.12,200.0,71.9266,71.935,71.9266,71.935,200.0
2020-01-15 13:50:00,85.14,85.14,85.05,85.05,300.0,71.9519,71.9519,71.8759,71.8759,300.0
2020-01-15 13:55:00,85.08,85.08,85.08,85.08,100.0,71.9012,71.9012,71.9012,71.9012,100.0
2020-01-15 14:00:00,85.08,85.08,85.08,85.08,0.0,71.9012,71.9012,71.9012,71.9012,0.0
2020-01-15 14:05:00,85.0,85.07,85.0,85.07,700.0,71.8336,71.8928,71.8336,71.8928,700.0
2020-01-15 14:10:00,85.07,85.07,85.07,85.07,100.0,71.8928,71.8928,71.8928,71.8928,100.0
2020-01-15 14:15:00,85.12,85.12,85.12,85.12,100.0,71.935,71.935,71.935,71.935,100.0
2020-01-15 14:20:00,85.16,85.19,85.15,85.15,500.0,71.9688,71.9942,71.9604,71.9604,500.0
2020-01-15 14:25:00,85.17,85.17,85.13,85.13,300.0,71.9773,71.9773,71.9435,71.9435,300.0
2020-01-15 14:30:00,85.09,85.1,85.09,85.1,300.0,71.9097,71.9181,71.9097,71.9181,300.0
2020-01-15 14:35:00,85.12,85.15,85.12,85.15,300.0,71.935,71.9604,71.935,71.9604,300.0
2020-01-15 14:40:00,85.14,85.14,85.1,85.1,900.0,71.9519,71.9519,71.9181,71.9181,900.0
2020-01-15 14:45:00,85.1,85.1,85.1,85.1,300.0,71.9181,71.9181,71.9181,71.9181,300.0
2020-01-15 14:50:00,85.1,85.1,85.1,85.1,0.0,71.9181,71.9181,71.9181,71.9181,0.0
2020-01-15 14:55:00,85.12,85.13,85.12,85.12,540.0,71.935,71.9435,71.935,71.935,540.0
2020-01-15 15:00:00,85.01,85.01,84.99,85.01,300.0,71.8421,71.8421,71.8252,71.8421,300.0
2020-01-15 15:05:00,84.99,84.99,84.94,84.99,500.0,71.8252,71.8252,71.7829,71.8252,500.0
2020-01-15 15:10:00,84.95,84.97,84.95,84.97,300.0,71.7914,71.8083,71.7914,71.8083,300.0
2020-01-15 15:15:00,84.96,85.01,84.94,85.01,1821.0,71.7998,71.8421,71.7829,71.8421,1821.0
2020-01-15 15:20:00,85.02,85.05,85.0,85.0,786.0,71.8505,71.8759,71.8336,71.8336,786.0
2020-01-15 15:25:00,84.99,85.02,84.95,84.96,800.0,71.8252,71.8505,71.7914,71.7998,800.0
2020-01-15 15:30:00,84.88,84.88,84.79,84.82,800.0,71.7322,71.7322,71.6562,71.6815,800.0
2020-01-15 15:35:00,84.8,84.95,84.77,84.91,5200.0,71.6646,71.7914,71.6393,71.7576,5200.0
2020-01-15 15:40:00,84.85,84.87,84.82,84.87,500.0,71.7069,71.7238,71.6815,71.7238,500.0
2020-01-15 15:45:00,84.89,84.97,84.88,84.9,600.0,71.7407,71.8083,71.7322,71.7491,600.0
2020-01-15 15:50:00,84.93,84.97,84.88,84.94,900.0,71.7745,71.8083,71.7322,71.7829,900.0
2020-01-15 15:55:00,84.89,85.0,84.89,84.92,3000.0,71.7407,71.8336,71.7407,71.766,3000.0
2020-01-16 09:30:00,84.84,84.84,84.83,84.83,300.0,71.6984,71.6984,71.69,71.69,300.0
2020-01-16 09:35:00,84.81,84.91,84.81,84.81,500.0,71.6731,71.7576,71.6731,71.6731,500.0
2020-01-16 09:40:00,84.95,85.22,84.95,85.22,500.0,71.7914,72.0195,71.7914,72.0195,500.0
2020-01-16 09:45:00,85.32,85.33,85.32,85.33,400.0,72.1041,72.1125,72.1041,72.1125,400.0
2020-01-16 09:50:00,85.33,85.33,85.33,85.33,0.0,72.1125,72.1125,72.1125,72.1125,0.0
2020-01-16 09:55:00,85.29,85.29,85.29,85.29,100.0,72.0787,72.0787,72.0787,72.0787,100.0
2020-01-16 10:00:00,85.29,85.29,85.29,85.29,0.0,72.0787,72.0787,72.0787,72.0787,0.0
2020-01-16 10:05:00,85.36,85.58,85.36,85.54,700.0,72.1379,72.3238,72.1379,72.29,700.0
2020-01-16 10:10:00,85.58,85.83,85.58,85.83,554.0,72.3238,72.5351,72.3238,72.5351,554.0
2020-01-16 10:15:00,85.77,85.95,85.77,85.92,800.0,72.4844,72.6365,72.4844,72.6111,800.0
2020-01-16 10:20:00,85.99,85.99,85.99,85.99,100.0,72.6703,72.6703,72.6703,72.6703,100.0
2020-01-16 10:25:00,85.99,85.99,85.99,85.99,0.0,72.6703,72.6703,72.6703,72.6703,0.0
2020-01-16 10:30:00,86.11,86.2,86.08,86.18,900.0,72.7717,72.8477,72.7463,72.8308,900.0
2020-01-16 10:35:00,86.05,86.07,86.05,86.07,300.0,72.721,72.7379,72.721,72.7379,300.0
2020-01-16 10:40:00,86.07,86.07,86.07,86.07,0.0,72.7379,72.7379,72.7379,72.7379,0.0
2020-01-16 10:45:00,86.07,86.07,86.07,86.07,0.0,72.7379,72.7379,72.7379,72.7379,0.0
2020-01-16 10:50:00,85.63,85.71,85.63,85.68,400.0,72.366,72.4336,72.366,72.4083,400.0
2020-01-16 10:55:00,85.67,85.67,85.64,85.64,300.0,72.3998,72.3998,72.3745,72.3745,300.0
2020-01-16 11:00:00,85.71,85.71,85.71,85.71,100.0,72.4336,72.4336,72.4336,72.4336,100.0
2020-01-16 11:05:00,85.62,85.67,85.62,85.65,300.0,72.3576,72.3998,72.3576,72.3829,300.0
2020-01-16 11:10:00,85.65,85.65,85.65,85.65,0.0,72.3829,72.3829,72.3829,72.3829,0.0
2020-01-16 11:15:00,85.76,85.76,85.76,85.76,100.0,72.4759,72.4759,72.4759,72.4759,100.0
2020-01-16 11:20:00,85.77,85.77,85.73,85.73,200.0,72.4844,72.4844,72.4506,72.4506,200.0
2020-01-16 11:25:00,85.67,85.67,85.6,85.6,349.0,72.3998,72.3998,72.3407,72.3407,349.0
2020-01-16 11:30:00,85.6,85.6,85.6,85.6,100.0,72.3407,72.3407,72.3407,72.3407,100.0
2020-01-16 11:35:00,85.66,85.66,85.66,85.66,100.0,72.3914,72.3914,72.3914,72.3914,100.0
2020-01-16 11:40:00,85.68,85.68,85.68,85.68,115.0,72.4083,72.4083,72.4083,72.4083,115.0
2020-01-16 11:45:00,85.66,85.66,85.63,85.63,236.0,72.3914,72.3914,72.366,72.366,236.0
2020-01-16 11:50:00,85.66,85.66,85.66,85.66,100.0,72.3914,72.3914,72.3914,72.3914,100.0
2020-01-16 11:55:00,85.69,85.69,85.69,85.69,100.0,72.4167,72.4167,72.4167,72.4167,100.0
2020-01-16 12:00:00,85.69,85.73,85.69,85.73,300.0,72.4167,72.4506,72.4167,72.4506,300.0
2020-01-16 12:05:00,85.73,85.73,85.73,85.73,0.0,72.4506,72.4506,72.4506,72.4506,0.0
2020-01-16 12:10:00,85.8,85.88,85.8,85.82,2399.0,72.5097,72.5773,72.5097,72.5266,2399.0
2020-01-16 12:15:00,85.8,85.8,85.8,85.8,148.0,72.5097,72.5097,72.5097,72.5097,148.0
2020-01-16 12:20:00,85.87,85.87,85.87,85.87,100.0,72.5689,72.5689,72.5689,72.5689,100.0
2020-01-16 12:25:00,85.86,85.87,85.86,85.87,200.0,72.5604,72.5689,72.5604,72.5689,200.0
2020-01-16 12:30:00,85.89,85.91,85.89,85.91,424.0,72.5858,72.6027,72.5858,72.6027,424.0
2020-01-16 12:35:00,85.91,85.95,85.89,85.95,400.0,72.6027,72.6365,72.5858,72.6365,400.0
2020-01-16 12:40:00,85.97,85.97,85.96,85.96,210.0,72.6534,72.6534,72.6449,72.6449,210.0
2020-01-16 12:45:00,85.96,85.96,85.96,85.96,0.0,72.6449,72.6449,72.6449,72.6449,0.0
2020-01-16 12:50:00,85.96,85.96,85.96,85.96,0.0,72.6449,72.6449,72.6449,72.6449,0.0
2020-01-16 12:55:00,86.18,86.18,86.18,86.18,100.0,72.8308,72.8308,72.8308,72.8308,100.0
2020-01-16 13:00:00,86.21,86.21,86.21,86.21,100.0,72.8562,72.8562,72.8562,72.8562,100.0
2020-01-16 13:05:00,86.23,86.24,86.21,86.23,600.0,72.8731,72.8816,72.8562,72.8731,600.0
2020-01-16 13:10:00,86.26,86.27,86.25,86.25,515.0,72.8985,72.9069,72.89,72.89,515.0
2020-01-16 13:15:00,86.23,86.23,86.18,86.18,300.0,72.8731,72.8731,72.8308,72.8308,300.0
2020-01-16 13:20:00,86.31,86.31,86.23,86.23,729.0,72.9407,72.9407,72.8731,72.8731,729.0
2020-01-16 13:25:00,86.21,86.21,86.17,86.17,400.0,72.8562,72.8562,72.8224,72.8224,400.0
2020-01-16 13:30:00,86.23,86.24,86.23,86.23,302.0,72.8731,72.8816,72.8731,72.8731,302.0
2020-01-16 13:35:00,86.25,86.25,86.23,86.23,532.0,72.89,72.89,72.8731,72.8731,532.0
2020-01-16 13:40:00,86.22,86.25,86.22,86.25,200.0,72.8647,72.89,72.8647,72.89,200.0
2020-01-16 13:45:00,86.23,86.23,86.16,86.16,300.0,72.8731,72.8731,72.8139,72.8139,300.0
2020-01-16 13:50:00,86.2,86.2,86.2,86.2,100.0,72.8477,72.8477,72.8477,72.8477,100.0
2020-01-16 13:55:00,86.27,86.27,86.27,86.27,300.0,72.9069,72.9069,72.9069,72.9069,300.0
2020-01-16 14:00:00,86.34,86.56,86.34,86.56,1319.0,72.9661,73.152,72.9661,73.152,1319.0
2020-01-16 14:05:00,86.48,86.48,86.34,86.34,600.0,73.0844,73.0844,72.9661,72.9661,600.0
2020-01-16 14:10:00,86.32,86.32,86.32,86.32,100.0,72.9492,72.9492,72.9492,72.9492,100.0
2020-01-16 14:15:00,86.28,86.28,86.28,86.28,100.0,72.9154,72.9154,72.9154,72.9154,100.0
2020-01-16 14:20:00,86.33,86.38,86.33,86.37,1000.0,72.9576,72.9999,72.9576,72.9914,1000.0
2020-01-16 14:25:00,86.4,86.4,86.35,86.37,825.0,73.0168,73.0168,72.9745,72.9914,825.0
2020-01-16 14:30:00,86.37,86.37,86.29,86.29,1787.0,72.9914,72.9914,72.9238,72.9238,1787.0
2020-01-16 14:35:00,86.3,86.36,86.3,86.32,1219.0,72.9323,72.983,72.9323,72.9492,1219.0
2020-01-16 14:40:00,86.31,86.31,86.29,86.29,200.0,72.9407,72.9407,72.9238,72.9238,200.0
2020-01-16 14:45:00,86.33,86.33,86.32,86.32,300.0,72.9576,72.9576,72.9492,72.9492,300.0
2020-01-16 14:50:00,86.34,86.34,86.33,86.33,400.0,72.9661,72.9661,72.9576,72.9576,400.0
2020-01-16 14:55:00,86.35,86.35,86.31,86.32,732.0,72.9745,72.9745,72.9407,72.9492,732.0
2020-01-16 15:00:00,86.29,86.29,86.27,86.27,400.0,72.9238,72.9238,72.9069,72.9069,400.0
2020-01-16 15:05:00,86.27,86.32,86.27,86.32,400.0,72.9069,72.9492,72.9069,72.9492,400.0
2020-01-16 15:10:00,86.32,86.39,86.32,86.39,400.0,72.9492,73.0083,72.9492,73.0083,400.0
2020-01-16 15:15:00,86.38,86.46,86.38,86.46,633.0,72.9999,73.0675,72.9999,73.0675,633.0
2020-01-16 15:20:00,86.41,86.42,86.4,86.42,500.0,73.0252,73.0337,73.0168,73.0337,500.0
2020-01-16 15:25:00,86.45,86.45,86.38,86.41,700.0,73.059,73.059,72.9999,73.0252,700.0
2020-01-16 15:30:00,86.41,86.41,86.29,86.32,700.0,73.0252,73.0252,72.9238,72.9492,700.0
2020-01-16 15:35:00,86.34,86.38,86.32,86.32,700.0,72.9661,72.9999,72.9492,72.9492,700.0
2020-01-16 15:40:00,86.35,86.37,86.34,86.37,700.0,72.9745,72.9914,72.9661,72.9914,700.0
2020-01-16 15:45:00,86.39,86.42,86.37,86.41,600.0,73.0083,73.0337,72.9914,73.0252,600.0
2020-01-16 15:50:00,86.41,86.73,86.4,86.72,4393.0,73.0252,73.2957,73.0168,73.2872,4393.0
2020-01-16 15:55:00,86.7,86.71,86.49,86.57,12469.0,73.2703,73.2788,73.0928,73.1604,12469.0
2020-01-17 09:30:00,86.92,86.92,86.53,86.53,1304.0,73.4562,73.4562,73.1266,73.1266,1304.0
2020-01-17 09:35:00,86.57,86.57,86.56,86.56,300.0,73.1604,73.1604,73.152,73.152,300.0
2020-01-17 09:40:00,86.56,86.56,86.56,86.56,0.0,73.152,73.152,73.152,73.152,0.0
2020-01-17 09:45:00,86.71,86.71,86.7,86.7,200.0,73.2788,73.2788,73.2703,73.2703,200.0
2020-01-17 09:50:00,86.76,86.87,86.76,86.87,700.0,73.321,73.414,73.321,73.414,700.0
2020-01-17 09:55:00,86.79,86.79,86.67,86.67,500.0,73.3464,73.3464,73.2449,73.2449,500.0
2020-01-17 10:00:00,86.71,86.71,86.58,86.61,900.0,73.2788,73.2788,73.1689,73.1942,900.0
2020-01-17 10:05:00,86.71,86.71,86.64,86.64,400.0,73.2788,73.2788,73.2196,73.2196,400.0
2020-01-17 10:10:00,86.47,86.47,86.28,86.33,1300.0,73.0759,73.0759,72.9154,72.9576,1300.0
2020-01-17 10:15:00,86.26,86.28,86.26,86.27,300.0,72.8985,72.9154,72.8985,72.9069,300.0
2020-01-17 10:20:00,86.27,86.27,86.27,86.27,0.0,72.9069,72.9069,72.9069,72.9069,0.0
2020-01-17 10:25:00,86.35,86.35,86.27,86.33,400.0,72.9745,72.9745,72.9069,72.9576,400.0
2020-01-17 10:30:00,86.37,86.37,86.37,86.37,100.0,72.9914,72.9914,72.9914,72.9914,100.0
2020-01-17 10:35:00,86.32,86.33,86.32,86.33,200.0,72.9492,72.9576,72.9492,72.9576,200.0
2020-01-17 10:40:00,86.44,86.44,86.3,86.31,500.0,73.0506,73.0506,72.9323,72.9407,500.0
2020-01-17 10:45:00,86.24,86.24,86.24,86.24,100.0,72.8816,72.8816,72.8816,72.8816,100.0
2020-01-17 10:50:00,86.24,86.24,86.24,86.24,0.0,72.8816,72.8816,72.8816,72.8816,0.0
2020-01-17 10:55:00,86.32,86.32,86.29,86.29,400.0,72.9492,72.9492,72.9238,72.9238,400.0
2020-01-17 11:00:00,86.31,86.31,86.31,86.31,100.0,72.9407,72.9407,72.9407,72.9407,100.0
2020-01-17 11:05:00,86.32,86.34,86.32,86.34,300.0,72.9492,72.9661,72.9492,72.9661,300.0
2020-01-17 11:10:00,86.32,86.32,86.32,86.32,100.0,72.9492,72.9492,72.9492,72.9492,100.0
2020-01-17 11:15:00,86.29,86.43,86.29,86.43,500.0,72.9238,73.0421,72.9238,73.0421,500.0
2020-01-17 11:20:00,86.44,86.53,86.34,86.41,900.0,73.0506,73.1266,72.9661,73.0252,900.0
2020-01-17 11:25:00,86.38,86.39,86.3,86.3,800.0,72.9999,73.0083,72.9323,72.9323,800.0
2020-01-17 11:30:00,86.39,86.39,86.36,86.36,504.0,73.0083,73.0083,72.983,72.983,504.0
2020-01-17 11:35:00,86.34,86.36,86.3,86.3,500.0,72.9661,72.983,72.9323,72.9323,500.0
2020-01-17 11:40:00,86.28,86.28,86.25,86.25,200.0,72.9154,72.9154,72.89,72.89,200.0
2020-01-17 11:45:00,86.24,86.25,86.23,86.23,400.0,72.8816,72.89,72.8731,72.8731,400.0
2020-01-17 11:50:00,86.33,86.33,86.33,86.33,100.0,72.9576,72.9576,72.9576,72.9576,100.0
2020-01-17 11:55:00,86.35,86.36,86.32,86.34,1000.0,72.9745,72.983,72.9492,72.9661,1000.0
2020-01-17 12:00:00,86.33,86.33,86.28,86.3,600.0,72.9576,72.9576,72.9154,72.9323,600.0
2020-01-17 12:05:00,86.28,86.28,86.24,86.24,400.0,72.9154,72.9154,72.8816,72.8816,400.0
2020-01-17 12:10:00,86.24,86.24,86.24,86.24,0.0,72.8816,72.8816,72.8816,72.8816,0.0
2020-01-17 12:15:00,86.24,86.24,86.24,86.24,0.0,72.8816,72.8816,72.8816,72.8816,0.0
2020-01-17 12:20:00,86.26,86.28,86.26,86.28,300.0,72.8985,72.9154,72.8985,72.9154,300.0
2020-01-17 12:25:00,86.33,86.35,86.27,86.27,1400.0,72.9576,72.9745,72.9069,72.9069,1400.0
2020-01-17 12:30:00,86.24,86.33,86.23,86.33,700.0,72.8816,72.9576,72.8731,72.9576,700.0
2020-01-17 12:35:00,86.33,86.33,86.33,86.33,0.0,72.9576,72.9576,72.9576,72.9576,0.0
2020-01-17 12:40:00,86.25,86.27,86.25,86.27,208.0,72.89,72.9069,72.89,72.9069,208.0
2020-01-17 12:45:00,86.27,86.27,86.27,86.27,0.0,72.9069,72.9069,72.9069,72.9069,0.0
2020-01-17 12:50:00,86.25,86.25,86.24,86.25,400.0,72.89,72.89,72.8816,72.89,400.0
2020-01-17 12:55:00,86.3,86.3,86.3,86.3,200.0,72.9323,72.9323,72.9323,72.9323,200.0
2020-01-17 13:00:00,86.27,86.27,86.22,86.22,200.0,72.9069,72.9069,72.8647,72.8647,200.0
2020-01-17 13:05:00,86.25,86.25,86.25,86.25,200.0,72.89,72.89,72.89,72.89,200.0
2020-01-17 13:10:00,86.31,86.31,86.3,86.3,326.0,72.9407,72.9407,72.9323,72.9323,326.0
2020-01-17 13:15:00,86.3,86.3,86.3,86.3,0.0,72.9323,72.9323,72.9323,72.9323,0.0
2020-01-17 13:20:00,86.29,86.29,86.24,86.24,1410.0,72.9238,72.9238,72.8816,72.8816,1410.0
2020-01-17 13:25:00,86.24,86.24,86.24,86.24,0.0,72.8816,72.8816,72.8816,72.8816,0.0
2020-01-17 13:30:00,86.2,86.2,86.2,86.2,100.0,72.8477,72.8477,72.8477,72.8477,100.0
2020-01-17 13:35:00,86.2,86.2,86.2,86.2,0.0,72.8477,72.8477,72.8477,72.8477,0.0
2020-01-17 13:40:00,86.2,86.2,86.2,86.2,0.0,72.8477,72.8477,72.8477,72.8477,0.0
2020-01-17 13:45:00,86.2,86.2,86.2,86.2,0.0,72.8477,72.8477,72.8477,72.8477,0.0
2020-01-17 13:50:00,86.2,86.2,86.2,86.2,0.0,72.8477,72.8477,72.8477,72.8477,0.0
2020-01-17 13:55:00,86.13,86.13,86.13,86.13,100.0,72.7886,72.7886,72.7886,72.7886,100.0
2020-01-17 14:00:00,86.13,86.13,86.13,86.13,0.0,72.7886,72.7886,72.7886,72.7886,0.0
2020-01-17 14:05:00,86.13,86.13,86.13,86.13,100.0,72.7886,72.7886,72.7886,72.7886,100.0
2020-01-17 14:10:00,86.24,86.25,86.24,86.25,200.0,72.8816,72.89,72.8816,72.89,200.0
2020-01-17 14:15:00,86.2,86.25,86.2,86.25,500.0,72.8477,72.89,72.8477,72.89,500.0
2020-01-17 14:20:00,86.25,86.25,86.25,86.25,0.0,72.89,72.89,72.89,72.89,0.0
2020-01-17 14:25:00,86.25,86.25,86.25,86.25,0.0,72.89,72.89,72.89,72.89,0.0
2020-01-17 14:30:00,86.32,86.32,86.25,86.25,300.0,72.9492,72.9492,72.89,72.89,300.0
2020-01-17 14:35:00,86.25,86.25,86.25,86.25,0.0,72.89,72.89,72.89,72.89,0.0
2020-01-17 14:40:00,86.38,86.41,86.37,86.37,400.0,72.9999,73.0252,72.9914,72.9914,400.0
2020-01-17 14:45:00,86.29,86.3,86.29,86.3,200.0,72.9238,72.9323,72.9238,72.9323,200.0
2020-01-17 14:50:00,86.33,86.38,86.33,86.38,300.0,72.9576,72.9999,72.9576,72.9999,300.0
2020-01-17 14:55:00,86.44,86.44,86.44,86.44,100.0,73.0506,73.0506,73.0506,73.0506,100.0
2020-01-17 15:00:00,86.44,86.44,86.42,86.42,200.0,73.0506,73.0506,73.0337,73.0337,200.0
2020-01-17 15:05:00,86.43,86.43,86.43,86.43,100.0,73.0421,73.0421,73.0421,73.0421,100.0
2020-01-17 15:10:00,86.42,86.42,86.39,86.39,200.0,73.0337,73.0337,73.0083,73.0083,200.0
2020-01-17 15:15:00,86.43,86.44,86.43,86.44,800.0,73.0421,73.0506,73.0421,73.0506,800.0
2020-01-17 15:20:00,86.47,86.47,86.45,86.45,200.0,73.0759,73.0759,73.059,73.059,200.0
2020-01-17 15:25:00,86.45,86.45,86.38,86.38,1000.0,73.059,73.059,72.9999,72.9999,1000.0
2020-01-17 15:30:00,86.37,86.44,86.37,86.38,300.0,72.9914,73.0506,72.9914,72.9999,300.0
2020-01-17 15:35:00,86.37,86.4,86.37,86.4,200.0,72.9914,73.0168,72.9914,73.0168,200.0
2020-01-17 15:40:00,86.37,86.42,86.37,86.42,307.0,72.9914,73.0337,72.9914,73.0337,307.0
2020-01-17 15:45:00,86.4,86.4,86.32,86.32,300.0,73.0168,73.0168,72.9492,72.9492,300.0
2020-01-17 15:50:00,86.32,86.35,86.3,86.3,1300.0,72.9492,72.9745,72.9323,72.9323,1300.0
2020-01-17 15:55:00,86.32,86.41,86.27,86.39,5391.0,72.9492,73.0252,72.9069,73.0083,5391.0
2020-01-21 09:30:00,86.75,86.75,86.65,86.72,500.0,73.3126,73.3126,73.228,73.2872,500.0
2020-01-21 09:35:00,86.66,86.66,86.59,86.59,400.0,73.2365,73.2365,73.1773,73.1773,400.0
2020-01-21 09:40:00,86.49,86.49,86.49,86.49,100.0,73.0928,73.0928,73.0928,73.0928,100.0
2020-01-21 09:45:00,86.51,86.51,86.45,86.47,300.0,73.1097,73.1097,73.059,73.0759,300.0
2020-01-21 09:50:00,86.47,86.47,86.47,86.47,0.0,73.0759,73.0759,73.0759,73.0759,0.0
2020-01-21 09:55:00,86.43,86.45,86.43,86.45,200.0,73.0421,73.059,73.0421,73.059,200.0
2020-01-21 10:00:00,86.62,86.69,86.61,86.69,400.0,73.2027,73.2618,73.1942,73.2618,400.0
2020-01-21 10:05:00,86.82,86.82,86.75,86.75,200.0,73.3717,73.3717,73.3126,73.3126,200.0
2020-01-21 10:10:00,86.88,86.89,86.85,86.85,300.0,73.4224,73.4309,73.3971,73.3971,300.0
2020-01-21 10:15:00,86.9,86.9,86.75,86.75,400.0,73.4393,73.4393,73.3126,73.3126,400.0
2020-01-21 10:20:00,86.75,86.75,86.75,86.75,100.0,73.3126,73.3126,73.3126,73.3126,100.0
2020-01-21 10:25:00,86.76,86.76,86.76,86.76,100.0,73.321,73.321,73.321,73.321,100.0
2020-01-21 10:30:00,86.81,86.81,86.81,86.81,200.0,73.3633,73.3633,73.3633,73.3633,200.0
2020-01-21 10:35:00,86.83,86.85,86.79,86.79,800.0,73.3802,73.3971,73.3464,73.3464,800.0
2020-01-21 10:40:00,86.76,86.76,86.72,86.75,850.0,73.321,73.321,73.2872,73.3126,850.0
2020-01-21 10:45:00,86.75,86.79,86.75,86.79,400.0,73.3126,73.3464,73.3126,73.3464,400.0
2020-01-21 10:50:00,86.77,86.82,86.77,86.82,1109.0,73.3295,73.3717,73.3295,73.3717,1109.0
2020-01-21 10:55:00,86.83,86.85,86.82,86.84,3876.0,73.3802,73.3971,73.3717,73.3886,3876.0
2020-01-21 11:00:00,86.85,86.97,86.85,86.97,1980.0,73.3971,73.4985,73.3971,73.4985,1980.0
2020-01-21 11:05:00,86.97,87.0,86.96,86.97,999.0,73.4985,73.5238,73.49,73.4985,999.0
2020-01-21 11:10:00,86.98,87.0,86.98,87.0,1000.0,73.5069,73.5238,73.5069,73.5238,1000.0
2020-01-21 11:15:00,86.98,87.06,86.98,87.06,1470.0,73.5069,73.5745,73.5069,73.5745,1470.0
2020-01-21 11:20:00,87.16,87.18,87.16,87.18,600.0,73.659,73.6759,73.659,73.6759,600.0
2020-01-21 11:25:00,87.18,87.2,87.18,87.19,600.0,73.6759,73.6929,73.6759,73.6844,600.0
2020-01-21 11:30:00,87.2,87.21,87.16,87.16,300.0,73.6929,73.7013,73.659,73.659,300.0
2020-01-21 11:35:00,87.24,87.26,87.24,87.26,200.0,73.7267,73.7436,73.7267,73.7436,200.0
2020-01-21 11:40:00,87.25,87.25,87.25,87.25,100.0,73.7351,73.7351,73.7351,73.7351,100.0
2020-01-21 11:45:00,87.26,87.31,87.26,87.31,400.0,73.7436,73.7858,73.7436,73.7858,400.0
2020-01-21 11:50:00,87.28,87.28,87.23,87.25,400.0,73.7605,73.7605,73.7182,73.7351,400.0
2020-01-21 11:55:00,87.24,87.24,87.24,87.24,100.0,73.7267,73.7267,73.7267,73.7267,100.0
2020-01-21 12:00:00,87.16,87.2,87.13,87.2,1000.0,73.659,73.6929,73.6337,73.6929,1000.0
2020-01-21 12:05:00,87.24,87.24,87.24,87.24,100.0,73.7267,73.7267,73.7267,73.7267,100.0
2020-01-21 12:10:00,87.26,87.26,87.21,87.26,700.0,73.7436,73.7436,73.7013,73.7436,700.0
2020-01-21 12:15:00,87.25,87.27,87.24,87.27,500.0,73.7351,73.752,73.7267,73.752,500.0
2020-01-21 12:20:00,87.27,87.27,87.27,87.27,0.0,73.752,73.752,73.752,73.752,0.0
2020-01-21 12:25:00,87.23,87.23,87.19,87.19,300.0,73.7182,73.7182,73.6844,73.6844,300.0
2020-01-21 12:30:00,87.28,87.28,87.28,87.28,100.0,73.7605,73.7605,73.7605,73.7605,100.0
2020-01-21 12:35:00,87.32,87.36,87.32,87.35,800.0,73.7943,73.8281,73.7943,73.8196,800.0
2020-01-21 12:40:00,87.36,87.36,87.36,87.36,300.0,73.8281,73.8281,73.8281,73.8281,300.0
2020-01-21 12:45:00,87.34,87.42,87.34,87.42,500.0,73.8112,73.8788,73.8112,73.8788,500.0
2020-01-21 12:50:00,87.45,87.49,87.44,87.49,500.0,73.9041,73.9379,73.8957,73.9379,500.0
2020-01-21 12:55:00,87.49,87.5,87.49,87.5,300.0,73.9379,73.9464,73.9379,73.9464,300.0
2020-01-21 13:00:00,87.51,87.51,87.47,87.47,400.0,73.9548,73.9548,73.921,73.921,400.0
2020-01-21 13:05:00,87.43,87.48,87.43,87.48,200.0,73.8872,73.9295,73.8872,73.9295,200.0
2020-01-21 13:10:00,87.5,87.51,87.5,87.51,400.0,73.9464,73.9548,73.9464,73.9548,400.0
2020-01-21 13:15:00,87.53,87.53,87.49,87.5,500.0,73.9717,73.9717,73.9379,73.9464,500.0
2020-01-21 13:20:00,87.49,87.52,87.49,87.52,501.0,73.9379,73.9633,73.9379,73.9633,501.0
2020-01-21 13:25:00,87.55,87.58,87.55,87.58,500.0,73.9886,74.014,73.9886,74.014,500.0
2020-01-21 13:30:00,87.57,87.57,87.54,87.57,400.0,74.0055,74.0055,73.9802,74.0055,400.0
2020-01-21 13:35:00,87.57,87.59,87.57,87.59,700.0,74.0055,74.0224,74.0055,74.0224,700.0
2020-01-21 13:40:00,87.6,87.6,87.49,87.49,629.0,74.0309,74.0309,73.9379,73.9379,629.0
2020-01-21 13:45:00,87.45,87.49,87.45,87.49,1196.0,73.9041,73.9379,73.9041,73.9379,1196.0
2020-01-21 13:50:00,87.49,87.56,87.49,87.55,700.0,73.9379,73.9971,73.9379,73.9886,700.0
2020-01-21 13:55:00,87.5,87.51,87.48,87.48,700.0,73.9464,73.9548,73.9295,73.9295,700.0
2020-01-21 14:00:00,87.49,87.54,87.47,87.54,2200.0,73.9379,73.9802,73.921,73.9802,2200.0
2020-01-21 14:05:00,87.52,87.62,87.5,87.59,1000.0,73.9633,74.0478,73.9464,74.0224,1000.0
2020-01-21 14:10:00,87.56,87.57,87.54,87.57,800.0,73.9971,74.0055,73.9802,74.0055,800.0
2020-01-21 14:15:00,87.54,87.54,87.53,87.53,200.0,73.9802,73.9802,73.9717,73.9717,200.0
2020-01-21 14:20:00,87.53,87.57,87.53,87.57,760.0,73.9717,74.0055,73.9717,74.0055,760.0
2020-01-21 14:25:00,87.59,87.59,87.56,87.56,400.0,74.0224,74.0224,73.9971,73.9971,400.0
2020-01-21 14:30:00,87.43,87.47,87.42,87.47,876.0,73.8872,73.921,73.8788,73.921,876.0
2020-01-21 14:35:00,87.45,87.49,87.45,87.49,400.0,73.9041,73.9379,73.9041,73.9379,400.0
2020-01-21 14:40:00,87.5,87.5,87.49,87.5,500.0,73.9464,73.9464,73.9379,73.9464,500.0
2020-01-21 14:45:00,87.49,87.49,87.49,87.49,100.0,73.9379,73.9379,73.9379,73.9379,100.0
2020-01-21 14:50:00,87.49,87.49,87.48,87.48,200.0,73.9379,73.9379,73.9295,73.9295,200.0
2020-01-21 14:55:00,87.49,87.54,87.49,87.54,500.0,73.9379,73.9802,73.9379,73.9802,500.0
2020-01-21 15:00:00,87.57,87.57,87.43,87.43,900.0,74.0055,74.0055,73.8872,73.8872,900.0
2020-01-21 15:05:00,87.48,87.48,87.44,87.44,736.0,73.9295,73.9295,73.8957,73.8957,736.0
2020-01-21 15:10:00,87.45,87.49,87.45,87.47,800.0,73.9041,73.9379,73.9041,73.921,800.0
2020-01-21 15:15:00,87.48,87.5,87.47,87.48,1388.0,73.9295,73.9464,73.921,73.9295,1388.0
2020-01-21 15:20:00,87.45,87.48,87.43,87.48,900.0,73.9041,73.9295,73.8872,73.9295,900.0
2020-01-21 15:25:00,87.48,87.5,87.46,87.46,1386.0,73.9295,73.9464,73.9126,73.9126,1386.0
2020-01-21 15:30:00,87.49,87.57,87.48,87.57,2306.0,73.9379,74.0055,73.9295,74.0055,2306.0
2020-01-21 15:35:00,87.56,87.71,87.56,87.7,700.0,73.9971,74.1239,73.9971,74.1154,700.0
2020-01-21 15:40:00,87.69,87.73,87.67,87.72,1791.0,74.1069,74.1408,74.09,74.1323,1791.0
2020-01-21 15:45:00,87.75,87.75,87.65,87.65,1900.0,74.1577,74.1577,74.0731,74.0731,1900.0
2020-01-21 15:50:00,87.62,87.72,87.62,87.7,1700.0,74.0478,74.1323,74.0478,74.1154,1700.0
2020-01-21 15:55:00,87.74,87.81,87.7,87.8,5507.0,74.1492,74.2084,74.1154,74.1999,5507.0
2020-01-22 09:30:00,87.93,88.03,87.81,87.81,500.0,74.3098,74.3943,74.2084,74.2084,500.0
2020-01-22 09:35:00,87.9,87.91,87.9,87.91,200.0,74.2844,74.2929,74.2844,74.2929,200.0
2020-01-22 09:40:00,87.97,88.01,87.95,87.95,505.0,74.3436,74.3774,74.3267,74.3267,505.0
2020-01-22 09:45:00,88.0,88.08,88.0,88.08,500.0,74.3689,74.4365,74.3689,74.4365,500.0
2020-01-22 09:50:00,88.04,88.04,88.04,88.04,100.0,74.4027,74.4027,74.4027,74.4027,100.0
2020-01-22 09:55:00,88.04,88.04,88.04,88.04,0.0,74.4027,74.4027,74.4027,74.4027,0.0
2020-01-22 10:00:00,87.88,87.91,87.76,87.76,400.0,74.2675,74.2929,74.1661,74.1661,400.0
2020-01-22 10:05:00,87.71,87.71,87.5,87.54,600.0,74.1239,74.1239,73.9464,73.9802,600.0
2020-01-22 10:10:00,87.47,87.47,87.47,87.47,200.0,73.921,73.921,73.921,73.921,200.0
2020-01-22 10:15:00,87.38,87.41,87.38,87.41,300.0,73.845,73.8703,73.845,73.8703,300.0
2020-01-22 10:20:00,87.42,87.42,87.42,87.42,100.0,73.8788,73.8788,73.8788,73.8788,100.0
2020-01-22 10:25:00,87.39,87.39,87.39,87.39,100.0,73.8534,73.8534,73.8534,73.8534,100.0
2020-01-22 10:30:00,87.43,87.43,87.25,87.31,5538.0,73.8872,73.8872,73.7351,73.7858,5538.0
2020-01-22 10:35:00,87.35,87.36,87.29,87.36,5955.0,73.8196,73.8281,73.7689,73.8281,5955.0
2020-01-22 10:40:00,87.39,87.45,87.39,87.4,4995.0,73.8534,73.9041,73.8534,73.8619,4995.0
2020-01-22 10:45:00,87.34,87.34,87.17,87.17,800.0,73.8112,73.8112,73.6675,73.6675,800.0
2020-01-22 10:50:00,87.32,87.32,87.25,87.25,200.0,73.7943,73.7943,73.7351,73.7351,200.0
2020-01-22 10:55:00,87.28,87.38,87.28,87.38,600.0,73.7605,73.845,73.7605,73.845,600.0
2020-01-22 11:00:00,87.34,87.34,87.25,87.25,500.0,73.8112,73.8112,73.7351,73.7351,500.0
2020-01-22 11:05:00,87.29,87.34,87.26,87.26,400.0,73.7689,73.8112,73.7436,73.7436,400.0
2020-01-22 11:10:00,87.19,87.22,87.16,87.18,500.0,73.6844,73.7098,73.659,73.6759,500.0
2020-01-22 11:15:00,87.19,87.19,87.18,87.18,400.0,73.6844,73.6844,73.6759,73.6759,400.0
2020-01-22 11:20:00,87.15,87.15,87.01,87.01,600.0,73.6506,73.6506,73.5323,73.5323,600.0
2020-01-22 11:25:00,86.99,87.01,86.99,87.01,700.0,73.5154,73.5323,73.5154,73.5323,700.0
2020-01-22 11:30:00,87.0,87.0,87.0,87.0,100.0,73.5238,73.5238,73.5238,73.5238,100.0
2020-01-22 11:35:00,87.07,87.07,86.98,86.98,300.0,73.583,73.583,73.5069,73.5069,300.0
2020-01-22 11:40:00,86.9,86.9,86.85,86.85,400.0,73.4393,73.4393,73.3971,73.3971,400.0
2020-01-22 11:45:00,86.85,86.85,86.76,86.8,300.0,73.3971,73.3971,73.321,73.3548,300.0
2020-01-22 11:50:00,86.77,86.77,86.69,86.75,2200.0,73.3295,73.3295,73.2618,73.3126,2200.0
2020-01-22 11:55:00,86.7,86.72,86.5,86.5,600.0,73.2703,73.2872,73.1013,73.1013,600.0
2020-01-22 12:00:00,86.54,86.54,86.49,86.5,600.0,73.1351,73.1351,73.0928,73.1013,600.0
2020-01-22 12:05:00,86.39,86.45,86.38,86.41,500.0,73.0083,73.059,72.9999,73.0252,500.0
2020-01-22 12:10:00,86.44,86.46,86.44,86.46,400.0,73.0506,73.0675,73.0506,73.0675,400.0
2020-01-22 12:15:00,86.51,86.51,86.51,86.51,100.0,73.1097,73.1097,73.1097,73.1097,100.0
2020-01-22 12:20:00,86.41,86.43,86.39,86.43,700.0,73.0252,73.0421,73.0083,73.0421,700.0
2020-01-22 12:25:00,86.45,86.45,86.43,86.43,300.0,73.059,73.059,73.0421,73.0421,300.0
2020-01-22 12:30:00,86.38,86.38,86.38,86.38,100.0,72.9999,72.9999,72.9999,72.9999,100.0
2020-01-22 12:35:00,86.46,86.46,86.46,86.46,100.0,73.0675,73.0675,73.0675,73.0675,100.0
2020-01-22 12:40:00,86.41,86.41,86.39,86.39,200.0,73.0252,73.0252,73.0083,73.0083,200.0
2020-01-22 12:45:00,86.39,86.39,86.35,86.35,600.0,73.0083,73.0083,72.9745,72.9745,600.0
2020-01-22 12:50:00,86.4,86.43,86.4,86.43,200.0,73.0168,73.0421,73.0168,73.0421,200.0
2020-01-22 12:55:00,86.42,86.42,86.35,86.38,800.0,73.0337,73.0337,72.9745,72.9999,800.0
2020-01-22 13:00:00,86.41,86.42,86.41,86.42,600.0,73.0252,73.0337,73.0252,73.0337,600.0
2020-01-22 13:05:00,86.31,86.31,86.31,86.31,200.0,72.9407,72.9407,72.9407,72.9407,200.0
2020-01-22 13:10:00,86.29,86.3,86.29,86.29,300.0,72.9238,72.9323,72.9238,72.9238,300.0
2020-01-22 13:15:00,86.25,86.25,86.21,86.21,200.0,72.89,72.89,72.8562,72.8562,200.0
2020-01-22 13:20:00,86.14,86.15,86.11,86.11,400.0,72.797,72.8055,72.7717,72.7717,400.0
2020-01-22 13:25:00,86.09,86.09,86.04,86.07,300.0,72.7548,72.7548,72.7125,72.7379,300.0
2020-01-22 13:30:00,86.05,86.08,85.91,85.91,1000.0,72.721,72.7463,72.6027,72.6027,1000.0
2020-01-22 13:35:00,86.06,86.06,86.06,86.06,100.0,72.7294,72.7294,72.7294,72.7294,100.0
2020-01-22 13:40:00,86.08,86.08,86.07,86.07,200.0,72.7463,72.7463,72.7379,72.7379,200.0
2020-01-22 13:45:00,86.08,86.13,86.06,86.13,700.0,72.7463,72.7886,72.7294,72.7886,700.0
2020-01-22 13:50:00,86.13,86.13,86.09,86.09,300.0,72.7886,72.7886,72.7548,72.7548,300.0
2020-01-22 13:55:00,86.09,86.19,86.09,86.13,800.0,72.7548,72.8393,72.7548,72.7886,800.0
2020-01-22 14:00:00,86.14,86.26,86.14,86.26,600.0,72.797,72.8985,72.797,72.8985,600.0
2020-01-22 14:05:00,86.27,86.35,86.27,86.35,600.0,72.9069,72.9745,72.9069,72.9745,600.0
2020-01-22 14:10:00,86.29,86.29,86.24,86.25,835.0,72.9238,72.9238,72.8816,72.89,835.0
2020-01-22 14:15:00,86.16,86.19,86.09,86.09,1299.0,72.8139,72.8393,72.7548,72.7548,1299.0
2020-01-22 14:20:00,86.09,86.12,86.03,86.06,900.0,72.7548,72.7801,72.7041,72.7294,900.0
2020-01-22 14:25:00,86.01,86.06,85.93,86.06,1000.0,72.6872,72.7294,72.6196,72.7294,1000.0
2020-01-22 14:30:00,86.13,86.14,86.12,86.13,700.0,72.7886,72.797,72.7801,72.7886,700.0
2020-01-22 14:35:00,86.12,86.16,86.12,86.14,1300.0,72.7801,72.8139,72.7801,72.797,1300.0
2020-01-22 14:40:00,86.23,86.23,86.23,86.23,100.0,72.8731,72.8731,72.8731,72.8731,100.0
2020-01-22 14:45:00,86.31,86.31,86.25,86.28,600.0,72.9407,72.9407,72.89,72.9154,600.0
2020-01-22 14:50:00,86.24,86.28,86.24,86.28,600.0,72.8816,72.9154,72.8816,72.9154,600.0
2020-01-22 14:55:00,86.28,86.32,86.28,86.32,400.0,72.9154,72.9492,72.9154,72.9492,400.0
2020-01-22 15:00:00,86.31,86.31,86.27,86.27,300.0,72.9407,72.9407,72.9069,72.9069,300.0
2020-01-22 15:05:00,86.29,86.29,86.29,86.29,300.0,72.9238,72.9238,72.9238,72.9238,300.0
2020-01-22 15:10:00,86.29,86.29,86.23,86.23,853.0,72.9238,72.9238,72.8731,72.8731,853.0
2020-01-22 15:15:00,86.25,86.26,86.23,86.25,1085.0,72.89,72.8985,72.8731,72.89,1085.0
2020-01-22 15:20:00,86.24,86.31,86.24,86.31,400.0,72.8816,72.9407,72.8816,72.9407,400.0
2020-01-22 15:25:00,86.28,86.28,86.27,86.27,300.0,72.9154,72.9154,72.9069,72.9069,300.0
2020-01-22 15:30:00,86.27,86.34,86.26,86.31,1000.0,72.9069,72.9661,72.8985,72.9407,1000.0
2020-01-22 15:35:00,86.24,86.31,86.22,86.25,900.0,72.8816,72.9407,72.8647,72.89,900.0
2020-01-22 15:40:00,86.25,86.26,86.25,86.26,432.0,72.89,72.8985,72.89,72.8985,432.0
2020-01-22 15:45:00,86.16,86.16,86.09,86.11,1200.0,72.8139,72.8139,72.7548,72.7717,1200.0
2020-01-22 15:50:00,86.09,86.12,86.05,86.11,3800.0,72.7548,72.7801,72.721,72.7717,3800.0
2020-01-22 15:55:00,86.11,86.13,85.98,85.99,9199.0,72.7717,72.7886,72.6618,72.6703,9199.0
2020-01-23 09:30:00,86.06,86.06,86.04,86.04,400.0,72.7294,72.7294,72.7125,72.7125,400.0
2020-01-23 09:35:00,86.32,86.41,86.32,86.38,310.0,72.9492,73.0252,72.9492,72.9999,310.0
2020-01-23 09:40:00,86.5,86.59,86.49,86.59,705.0,73.1013,73.1773,73.0928,73.1773,705.0
2020-01-23 09:45:00,86.53,86.55,86.5,86.5,400.0,73.1266,73.1435,73.1013,73.1013,400.0
2020-01-23 09:50:00,86.61,86.67,86.59,86.59,1370.0,73.1942,73.2449,73.1773,73.1773,1370.0
2020-01-23 09:55:00,86.65,86.65,86.58,86.58,300.0,73.228,73.228,73.1689,73.1689,300.0
2020-01-23 10:00:00,86.45,86.5,86.45,86.5,200.0,73.059,73.1013,73.059,73.1013,200.0
2020-01-23 10:05:00,86.51,86.51,86.26,86.26,600.0,73.1097,73.1097,72.8985,72.8985,600.0
2020-01-23 10:10:00,86.38,86.4,86.36,86.4,2400.0,72.9999,73.0168,72.983,73.0168,2400.0
2020-01-23 10:15:00,86.34,86.44,86.34,86.4,500.0,72.9661,73.0506,72.9661,73.0168,500.0
2020-01-23 10:20:00,86.4,86.4,86.32,86.32,600.0,73.0168,73.0168,72.9492,72.9492,600.0
2020-01-23 10:25:00,86.27,86.4,86.27,86.39,1059.0,72.9069,73.0168,72.9069,73.0083,1059.0
2020-01-23 10:30:00,86.46,86.46,86.45,86.45,200.0,73.0675,73.0675,73.059,73.059,200.0
2020-01-23 10:35:00,86.45,86.45,86.45,86.45,0.0,73.059,73.059,73.059,73.059,0.0
2020-01-23 10:40:00,86.52,86.53,86.48,86.53,800.0,73.1182,73.1266,73.0844,73.1266,800.0
2020-01-23 10:45:00,86.6,86.61,86.59,86.59,600.0,73.1858,73.1942,73.1773,73.1773,600.0
2020-01-23 10:50:00,86.52,86.71,86.52,86.66,6772.0,73.1182,73.2788,73.1182,73.2365,6772.0
2020-01-23 10:55:00,86.69,86.77,86.67,86.77,1200.0,73.2618,73.3295,73.2449,73.3295,1200.0
2020-01-23 11:00:00,86.73,86.78,86.7,86.72,1600.0,73.2957,73.3379,73.2703,73.2872,1600.0
2020-01-23 11:05:00,86.74,86.81,86.74,86.81,200.0,73.3041,73.3633,73.3041,73.3633,200.0
2020-01-23 11:10:00,86.81,86.81,86.81,86.81,0.0,73.3633,73.3633,73.3633,73.3633,0.0
2020-01-23 11:15:00,86.93,86.95,86.93,86.95,300.0,73.4647,73.4816,73.4647,73.4816,300.0
2020-01-23 11:20:00,86.88,86.95,86.88,86.95,200.0,73.4224,73.4816,73.4224,73.4816,200.0
2020-01-23 11:25:00,86.91,86.91,86.86,86.86,200.0,73.4478,73.4478,73.4055,73.4055,200.0
2020-01-23 11:30:00,86.86,86.9,86.86,86.9,597.0,73.4055,73.4393,73.4055,73.4393,597.0
2020-01-23 11:35:00,86.93,86.93,86.89,86.89,300.0,73.4647,73.4647,73.4309,73.4309,300.0
2020-01-23 11:40:00,86.89,86.89,86.81,86.81,600.0,73.4309,73.4309,73.3633,73.3633,600.0
2020-01-23 11:45:00,86.77,86.85,86.74,86.85,500.0,73.3295,73.3971,73.3041,73.3971,500.0
2020-01-23 11:50:00,86.84,86.84,86.76,86.81,700.0,73.3886,73.3886,73.321,73.3633,700.0
2020-01-23 11:55:00,86.76,86.77,86.73,86.75,872.0,73.321,73.3295,73.2957,73.3126,872.0
2020-01-23 12:00:00,86.76,86.77,86.73,86.74,500.0,73.321,73.3295,73.2957,73.3041,500.0
2020-01-23 12:05:00,86.75,86.82,86.75,86.78,800.0,73.3126,73.3717,73.3126,73.3379,800.0
2020-01-23 12:10:00,86.75,86.84,86.74,86.84,900.0,73.3126,73.3886,73.3041,73.3886,900.0
2020-01-23 12:15:00,87.0,87.0,86.89,86.89,400.0,73.5238,73.5238,73.4309,73.4309,400.0
2020-01-23 12:20:00,86.9,86.9,86.88,86.89,400.0,73.4393,73.4393,73.4224,73.4309,400.0
2020-01-23 12:25:00,86.88,86.88,86.85,86.85,700.0,73.4224,73.4224,73.3971,73.3971,700.0
2020-01-23 12:30:00,86.86,86.86,86.82,86.82,300.0,73.4055,73.4055,73.3717,73.3717,300.0
2020-01-23 12:35:00,86.83,86.84,86.78,86.78,818.0,73.3802,73.3886,73.3379,73.3379,818.0
2020-01-23 12:40:00,86.8,86.8,86.8,86.8,100.0,73.3548,73.3548,73.3548,73.3548,100.0
2020-01-23 12:45:00,86.78,86.81,86.78,86.8,700.0,73.3379,73.3633,73.3379,73.3548,700.0
2020-01-23 12:50:00,86.79,86.79,86.76,86.76,404.0,73.3464,73.3464,73.321,73.321,404.0
2020-01-23 12:55:00,86.77,86.77,86.74,86.74,426.0,73.3295,73.3295,73.3041,73.3041,426.0
2020-01-23 13:00:00,86.76,86.76,86.69,86.69,200.0,73.321,73.321,73.2618,73.2618,200.0
2020-01-23 13:05:00,86.74,86.74,86.74,86.74,100.0,73.3041,73.3041,73.3041,73.3041,100.0
2020-01-23 13:10:00,86.75,86.75,86.75,86.75,200.0,73.3126,73.3126,73.3126,73.3126,200.0
2020-01-23 13:15:00,86.75,86.75,86.75,86.75,0.0,73.3126,73.3126,73.3126,73.3126,0.0
2020-01-23 13:20:00,86.84,86.84,86.77,86.8,400.0,73.3886,73.3886,73.3295,73.3548,400.0
2020-01-23 13:25:00,86.76,86.76,86.73,86.75,500.0,73.321,73.321,73.2957,73.3126,500.0
2020-01-23 13:30:00,86.74,86.77,86.74,86.77,300.0,73.3041,73.3295,73.3041,73.3295,300.0
2020-01-23 13:35:00,86.77,86.77,86.77,86.77,200.0,73.3295,73.3295,73.3295,73.3295,200.0
2020-01-23 13:40:00,86.76,86.79,86.76,86.78,1000.0,73.321,73.3464,73.321,73.3379,1000.0
2020-01-23 13:45:00,86.8,86.89,86.8,86.89,500.0,73.3548,73.4309,73.3548,73.4309,500.0
2020-01-23 13:50:00,86.89,86.89,86.87,86.88,800.0,73.4309,73.4309,73.414,73.4224,800.0
2020-01-23 13:55:00,86.88,86.88,86.85,86.85,200.0,73.4224,73.4224,73.3971,73.3971,200.0
2020-01-23 14:00:00,86.88,86.88,86.84,86.84,600.0,73.4224,73.4224,73.3886,73.3886,600.0
2020-01-23 14:05:00,86.85,86.9,86.85,86.89,400.0,73.3971,73.4393,73.3971,73.4309,400.0
2020-01-23 14:10:00,86.89,86.89,86.89,86.89,200.0,73.4309,73.4309,73.4309,73.4309,200.0
2020-01-23 14:15:00,86.9,86.98,86.9,86.98,700.0,73.4393,73.5069,73.4393,73.5069,700.0
2020-01-23 14:20:00,86.97,87.02,86.94,87.02,500.0,73.4985,73.5407,73.4731,73.5407,500.0
2020-01-23 14:25:00,87.0,87.01,86.91,86.93,900.0,73.5238,73.5323,73.4478,73.4647,900.0
2020-01-23 14:30:00,86.96,86.96,86.96,86.96,200.0,73.49,73.49,73.49,73.49,200.0
2020-01-23 14:35:00,86.96,87.01,86.96,87.01,600.0,73.49,73.5323,73.49,73.5323,600.0
2020-01-23 14:40:00,87.06,87.06,87.0,87.01,700.0,73.5745,73.5745,73.5238,73.5323,700.0
2020-01-23 14:45:00,87.01,87.02,86.98,86.98,500.0,73.5323,73.5407,73.5069,73.5069,500.0
2020-01-23 14:50:00,86.97,86.97,86.92,86.92,500.0,73.4985,73.4985,73.4562,73.4562,500.0
2020-01-23 14:55:00,86.92,86.99,86.92,86.99,300.0,73.4562,73.5154,73.4562,73.5154,300.0
2020-01-23 15:00:00,86.99,87.04,86.99,87.03,1300.0,73.5154,73.5576,73.5154,73.5492,1300.0
2020-01-23 15:05:00,86.99,87.0,86.97,86.99,900.0,73.5154,73.5238,73.4985,73.5154,900.0
2020-01-23 15:10:00,86.99,86.99,86.96,86.97,600.0,73.5154,73.5154,73.49,73.4985,600.0
2020-01-23 15:15:00,86.97,86.97,86.95,86.96,800.0,73.4985,73.4985,73.4816,73.49,800.0
2020-01-23 15:20:00,86.97,86.98,86.94,86.95,798.0,73.4985,73.5069,73.4731,73.4816,798.0
2020-01-23 15:25:00,86.92,86.94,86.9,86.9,1342.0,73.4562,73.4731,73.4393,73.4393,1342.0
2020-01-23 15:30:00,86.93,86.93,86.93,86.93,176.0,73.4647,73.4647,73.4647,73.4647,176.0
2020-01-23 15:35:00,87.05,87.08,87.01,87.06,1795.0,73.5661,73.5914,73.5323,73.5745,1795.0
2020-01-23 15:40:00,87.08,87.16,87.08,87.16,1886.0,73.5914,73.659,73.5914,73.659,1886.0
2020-01-23 15:45:00,87.15,87.2,87.14,87.2,2200.0,73.6506,73.6929,73.6421,73.6929,2200.0
2020-01-23 15:50:00,87.17,87.19,87.15,87.19,2277.0,73.6675,73.6844,73.6506,73.6844,2277.0
2020-01-23 15:55:00,87.18,87.27,87.18,87.27,6255.0,73.6759,73.752,73.6759,73.752,6255.0
2020-01-24 09:30:00,87.07,87.07,86.99,86.99,500.0,73.583,73.583,73.5154,73.5154,500.0
2020-01-24 09:35:00,86.97,86.97,86.85,86.85,200.0,73.4985,73.4985,73.3971,73.3971,200.0
2020-01-24 09:40:00,86.85,86.85,86.85,86.85,0.0,73.3971,73.3971,73.3971,73.3971,0.0
2020-01-24 09:45:00,86.96,87.0,86.95,87.0,2400.0,73.49,73.5238,73.4816,73.5238,2400.0
2020-01-24 09:50:00,87.04,87.07,86.89,86.98,7750.0,73.5576,73.583,73.4309,73.5069,7750.0
2020-01-24 09:55:00,87.01,87.11,86.98,87.0,6604.0,73.5323,73.6168,73.5069,73.5238,6604.0
2020-01-24 10:00:00,87.06,87.11,86.97,86.97,2798.0,73.5745,73.6168,73.4985,73.4985,2798.0
2020-01-24 10:05:00,87.01,87.01,86.98,86.98,2597.0,73.5323,73.5323,73.5069,73.5069,2597.0
2020-01-24 10:10:00,86.95,87.0,86.95,86.96,800.0,73.4816,73.5238,73.4816,73.49,800.0
2020-01-24 10:15:00,86.99,86.99,86.93,86.93,500.0,73.5154,73.5154,73.4647,73.4647,500.0
2020-01-24 10:20:00,86.93,86.98,86.93,86.96,300.0,73.4647,73.5069,73.4647,73.49,300.0
2020-01-24 10:25:00,86.98,87.0,86.94,86.94,600.0,73.5069,73.5238,73.4731,73.4731,600.0
2020-01-24 10:30:00,86.88,87.0,86.88,86.99,1400.0,73.4224,73.5238,73.4224,73.5154,1400.0
2020-01-24 10:35:00,87.01,87.01,87.0,87.0,900.0,73.5323,73.5323,73.5238,73.5238,900.0
2020-01-24 10:40:00,86.89,86.89,86.85,86.87,300.0,73.4309,73.4309,73.3971,73.414,300.0
2020-01-24 10:45:00,86.93,86.96,86.92,86.96,300.0,73.4647,73.49,73.4562,73.49,300.0
2020-01-24 10:50:00,86.96,86.97,86.91,86.91,700.0,73.49,73.4985,73.4478,73.4478,700.0
2020-01-24 10:55:00,86.92,86.92,86.92,86.92,100.0,73.4562,73.4562,73.4562,73.4562,100.0
2020-01-24 11:00:00,86.94,87.02,86.94,86.99,400.0,73.4731,73.5407,73.4731,73.5154,400.0
2020-01-24 11:05:00,87.01,87.01,86.98,86.98,400.0,73.5323,73.5323,73.5069,73.5069,400.0
2020-01-24 11:10:00,86.95,86.96,86.9,86.9,387.0,73.4816,73.49,73.4393,73.4393,387.0
2020-01-24 11:15:00,86.89,86.96,86.89,86.96,200.0,73.4309,73.49,73.4309,73.49,200.0
2020-01-24 11:20:00,86.94,87.01,86.92,86.92,600.0,73.4731,73.5323,73.4562,73.4562,600.0
2020-01-24 11:25:00,86.96,87.02,86.96,87.02,500.0,73.49,73.5407,73.49,73.5407,500.0
2020-01-24 11:30:00,87.0,87.01,86.95,86.95,2247.0,73.5238,73.5323,73.4816,73.4816,2247.0
2020-01-24 11:35:00,86.91,87.0,86.91,87.0,300.0,73.4478,73.5238,73.4478,73.5238,300.0
2020-01-24 11:40:00,86.92,86.92,86.92,86.92,100.0,73.4562,73.4562,73.4562,73.4562,100.0
2020-01-24 11:45:00,87.0,87.0,86.93,86.93,400.0,73.5238,73.5238,73.4647,73.4647,400.0
2020-01-24 11:50:00,86.95,86.97,86.95,86.97,300.0,73.4816,73.4985,73.4816,73.4985,300.0
2020-01-24 11:55:00,86.96,86.96,86.91,86.91,200.0,73.49,73.49,73.4478,73.4478,200.0
2020-01-24 12:00:00,86.89,86.89,86.8,86.8,800.0,73.4309,73.4309,73.3548,73.3548,800.0
2020-01-24 12:05:00,86.87,86.87,86.87,86.87,100.0,73.414,73.414,73.414,73.414,100.0
2020-01-24 12:10:00,86.83,86.83,86.83,86.83,112.0,73.3802,73.3802,73.3802,73.3802,112.0
2020-01-24 12:15:00,86.8,86.8,86.62,86.62,300.0,73.3548,73.3548,73.2027,73.2027,300.0
2020-01-24 12:20:00,86.66,86.66,86.66,86.66,100.0,73.2365,73.2365,73.2365,73.2365,100.0
2020-01-24 12:25:00,86.68,86.68,86.68,86.68,100.0,73.2534,73.2534,73.2534,73.2534,100.0
2020-01-24 12:30:00,86.62,86.68,86.62,86.67,300.0,73.2027,73.2534,73.2027,73.2449,300.0
2020-01-24 12:35:00,86.61,86.61,86.61,86.61,100.0,73.1942,73.1942,73.1942,73.1942,100.0
2020-01-24 12:40:00,86.63,86.63,86.63,86.63,200.0,73.2111,73.2111,73.2111,73.2111,200.0
2020-01-24 12:45:00,86.64,86.64,86.53,86.53,400.0,73.2196,73.2196,73.1266,73.1266,400.0
2020-01-24 12:50:00,86.64,86.77,86.64,86.73,500.0,73.2196,73.3295,73.2196,73.2957,500.0
2020-01-24 12:55:00,86.73,86.73,86.73,86.73,0.0,73.2957,73.2957,73.2957,73.2957,0.0
2020-01-24 13:00:00,86.87,86.87,86.86,86.86,300.0,73.414,73.414,73.4055,73.4055,300.0
2020-01-24 13:05:00,86.75,86.77,86.75,86.77,400.0,73.3126,73.3295,73.3126,73.3295,400.0
2020-01-24 13:10:00,86.75,86.75,86.75,86.75,200.0,73.3126,73.3126,73.3126,73.3126,200.0
2020-01-24 13:15:00,86.73,86.78,86.73,86.78,300.0,73.2957,73.3379,73.2957,73.3379,300.0
2020-01-24 13:20:00,86.78,86.78,86.78,86.78,0.0,73.3379,73.3379,73.3379,73.3379,0.0
2020-01-24 13:25:00,86.79,86.82,86.76,86.76,500.0,73.3464,73.3717,73.321,73.321,500.0
2020-01-24 13:30:00,86.76,86.76,86.76,86.76,100.0,73.321,73.321,73.321,73.321,100.0
2020-01-24 13:35:00,86.79,86.79,86.77,86.77,300.0,73.3464,73.3464,73.3295,73.3295,300.0
2020-01-24 13:40:00,86.76,86.76,86.75,86.75,300.0,73.321,73.321,73.3126,73.3126,300.0
2020-01-24 13:45:00,86.8,86.8,86.77,86.77,200.0,73.3548,73.3548,73.3295,73.3295,200.0
2020-01-24 13:50:00,86.62,86.62,86.62,86.62,103.0,73.2027,73.2027,73.2027,73.2027,103.0
2020-01-24 13:55:00,86.67,86.71,86.67,86.71,300.0,73.2449,73.2788,73.2449,73.2788,300.0
2020-01-24 14:00:00,86.7,86.7,86.67,86.67,200.0,73.2703,73.2703,73.2449,73.2449,200.0
2020-01-24 14:05:00,86.72,86.73,86.72,86.73,200.0,73.2872,73.2957,73.2872,73.2957,200.0
2020-01-24 14:10:00,86.74,86.74,86.72,86.72,200.0,73.3041,73.3041,73.2872,73.2872,200.0
2020-01-24 14:15:00,86.52,86.55,86.5,86.55,10400.0,73.1182,73.1435,73.1013,73.1435,10400.0
2020-01-24 14:20:00,86.53,86.53,86.51,86.51,200.0,73.1266,73.1266,73.1097,73.1097,200.0
2020-01-24 14:25:00,86.52,86.55,86.52,86.55,300.0,73.1182,73.1435,73.1182,73.1435,300.0
2020-01-24 14:30:00,86.52,86.52,86.52,86.52,100.0,73.1182,73.1182,73.1182,73.1182,100.0
2020-01-24 14:35:00,86.52,86.52,86.52,86.52,0.0,73.1182,73.1182,73.1182,73.1182,0.0
2020-01-24 14:40:00,86.55,86.58,86.53,86.53,500.0,73.1435,73.1689,73.1266,73.1266,500.0
2020-01-24 14:45:00,86.59,86.63,86.59,86.63,200.0,73.1773,73.2111,73.1773,73.2111,200.0
2020-01-24 14:50:00,86.74,86.74,86.72,86.73,300.0,73.3041,73.3041,73.2872,73.2957,300.0
2020-01-24 14:55:00,86.73,86.77,86.71,86.77,700.0,73.2957,73.3295,73.2788,73.3295,700.0
2020-01-24 15:00:00,86.74,86.8,86.74,86.74,600.0,73.3041,73.3548,73.3041,73.3041,600.0
2020-01-24 15:05:00,86.71,86.77,86.69,86.73,600.0,73.2788,73.3295,73.2618,73.2957,600.0
2020-01-24 15:10:00,86.74,86.74,86.67,86.72,600.0,73.3041,73.3041,73.2449,73.2872,600.0
2020-01-24 15:15:00,86.74,86.75,86.73,86.75,300.0,73.3041,73.3126,73.2957,73.3126,300.0
2020-01-24 15:20:00,86.78,86.8,86.78,86.8,300.0,73.3379,73.3548,73.3379,73.3548,300.0
2020-01-24 15:25:00,86.79,86.83,86.73,86.83,970.0,73.3464,73.3802,73.2957,73.3802,970.0
2020-01-24 15:30:00,86.77,86.77,86.63,86.64,1000.0,73.3295,73.3295,73.2111,73.2196,1000.0
2020-01-24 15:35:00,86.67,86.75,86.64,86.64,1003.0,73.2449,73.3126,73.2196,73.2196,1003.0
2020-01-24 15:40:00,86.64,86.71,86.62,86.71,300.0,73.2196,73.2788,73.2027,73.2788,300.0
2020-01-24 15:45:00,86.76,86.76,86.71,86.76,700.0,73.321,73.321,73.2788,73.321,700.0
2020-01-24 15:50:00,86.79,86.94,86.77,86.91,3017.0,73.3464,73.4731,73.3295,73.4478,3017.0
2020-01-24 15:55:00,86.91,86.96,86.87,86.96,8981.0,73.4478,73.49,73.414,73.49,8981.0
2020-01-27 09:30:00,86.82,87.15,86.82,87.11,800.0,73.3717,73.6506,73.3717,73.6168,800.0
2020-01-27 09:35:00,86.95,87.04,86.89,86.89,1100.0,73.4816,73.5576,73.4309,73.4309,1100.0
2020-01-27 09:40:00,86.93,87.01,86.89,87.01,900.0,73.4647,73.5323,73.4309,73.5323,900.0
2020-01-27 09:45:00,86.93,86.93,86.9,86.9,400.0,73.4647,73.4647,73.4393,73.4393,400.0
2020-01-27 09:50:00,86.86,86.97,86.86,86.97,200.0,73.4055,73.4985,73.4055,73.4985,200.0
2020-01-27 09:55:00,86.93,86.93,86.93,86.93,100.0,73.4647,73.4647,73.4647,73.4647,100.0
2020-01-27 10:00:00,86.96,86.96,86.89,86.89,300.0,73.49,73.49,73.4309,73.4309,300.0
2020-01-27 10:05:00,86.89,86.89,86.89,86.89,0.0,73.4309,73.4309,73.4309,73.4309,0.0
2020-01-27 10:10:00,87.03,87.03,86.92,86.97,500.0,73.5492,73.5492,73.4562,73.4985,500.0
2020-01-27 10:15:00,86.76,86.76,86.6,86.62,300.0,73.321,73.321,73.1858,73.2027,300.0
2020-01-27 10:20:00,86.52,86.6,86.52,86.6,200.0,73.1182,73.1858,73.1182,73.1858,200.0
2020-01-27 10:25:00,86.56,86.56,86.54,86.54,200.0,73.152,73.152,73.1351,73.1351,200.0
2020-01-27 10:30:00,86.58,86.72,86.58,86.72,300.0,73.1689,73.2872,73.1689,73.2872,300.0
2020-01-27 10:35:00,86.62,86.76,86.62,86.76,300.0,73.2027,73.321,73.2027,73.321,300.0
2020-01-27 10:40:00,86.81,86.99,86.81,86.99,500.0,73.3633,73.5154,73.3633,73.5154,500.0
2020-01-27 10:45:00,86.99,86.99,86.98,86.98,400.0,73.5154,73.5154,73.5069,73.5069,400.0
2020-01-27 10:50:00,86.94,86.94,86.87,86.87,300.0,73.4731,73.4731,73.414,73.414,300.0
2020-01-27 10:55:00,86.86,86.89,86.86,86.86,400.0,73.4055,73.4309,73.4055,73.4055,400.0
2020-01-27 11:00:00,86.88,86.97,86.88,86.96,300.0,73.4224,73.4985,73.4224,73.49,300.0
2020-01-27 11:05:00,86.97,86.99,86.97,86.99,200.0,73.4985,73.5154,73.4985,73.5154,200.0
2020-01-27 11:10:00,86.89,86.93,86.89,86.93,400.0,73.4309,73.4647,73.4309,73.4647,400.0
2020-01-27 11:15:00,86.97,86.98,86.97,86.98,200.0,73.4985,73.5069,73.4985,73.5069,200.0
2020-01-27 11:20:00,86.96,86.99,86.96,86.97,500.0,73.49,73.5154,73.49,73.4985,500.0
2020-01-27 11:25:00,86.93,86.97,86.93,86.97,600.0,73.4647,73.4985,73.4647,73.4985,600.0
2020-01-27 11:30:00,86.93,86.93,86.78,86.78,1100.0,73.4647,73.4647,73.3379,73.3379,1100.0
2020-01-27 11:35:00,86.78,86.78,86.78,86.78,0.0,73.3379,73.3379,73.3379,73.3379,0.0
2020-01-27 11:40:00,86.7,86.73,86.7,86.71,315.0,73.2703,73.2957,73.2703,73.2788,315.0
2020-01-27 11:45:00,86.64,86.71,86.64,86.71,500.0,73.2196,73.2788,73.2196,73.2788,500.0
2020-01-27 11:50:00,86.69,86.71,86.69,86.69,400.0,73.2618,73.2788,73.2618,73.2618,400.0
2020-01-27 11:55:00,86.69,86.73,86.69,86.73,400.0,73.2618,73.2957,73.2618,73.2957,400.0
2020-01-27 12:00:00,86.73,86.73,86.73,86.73,0.0,73.2957,73.2957,73.2957,73.2957,0.0
2020-01-27 12:05:00,86.63,86.65,86.63,86.63,404.0,73.2111,73.228,73.2111,73.2111,404.0
2020-01-27 12:10:00,86.71,86.74,86.67,86.67,400.0,73.2788,73.3041,73.2449,73.2449,400.0
2020-01-27 12:15:00,86.71,86.74,86.71,86.74,500.0,73.2788,73.3041,73.2788,73.3041,500.0
2020-01-27 12:20:00,86.72,86.72,86.72,86.72,100.0,73.2872,73.2872,73.2872,73.2872,100.0
2020-01-27 12:25:00,86.71,86.72,86.7,86.7,400.0,73.2788,73.2872,73.2703,73.2703,400.0
2020-01-27 12:30:00,86.76,86.76,86.76,86.76,100.0,73.321,73.321,73.321,73.321,100.0
2020-01-27 12:35:00,86.77,86.77,86.74,86.74,500.0,73.3295,73.3295,73.3041,73.3041,500.0
2020-01-27 12:40:00,86.72,86.83,86.72,86.83,300.0,73.2872,73.3802,73.2872,73.3802,300.0
2020-01-27 12:45:00,86.85,86.86,86.83,86.83,700.0,73.3971,73.4055,73.3802,73.3802,700.0
2020-01-27 12:50:00,86.81,86.82,86.81,86.82,200.0,73.3633,73.3717,73.3633,73.3717,200.0
2020-01-27 12:55:00,86.77,86.78,86.76,86.76,300.0,73.3295,73.3379,73.321,73.321,300.0
2020-01-27 13:00:00,86.75,86.75,86.75,86.75,100.0,73.3126,73.3126,73.3126,73.3126,100.0
2020-01-27 13:05:00,86.79,86.85,86.79,86.84,400.0,73.3464,73.3971,73.3464,73.3886,400.0
2020-01-27 13:10:00,86.84,86.89,86.84,86.89,410.0,73.3886,73.4309,73.3886,73.4309,410.0
2020-01-27 13:15:00,86.92,87.02,86.92,87.02,400.0,73.4562,73.5407,73.4562,73.5407,400.0
2020-01-27 13:20:00,86.99,86.99,86.96,86.96,500.0,73.5154,73.5154,73.49,73.49,500.0
2020-01-27 13:25:00,86.98,86.99,86.98,86.99,300.0,73.5069,73.5154,73.5069,73.5154,300.0
2020-01-27 13:30:00,86.99,86.99,86.88,86.88,330.0,73.5154,73.5154,73.4224,73.4224,330.0
2020-01-27 13:35:00,86.91,86.92,86.9,86.9,500.0,73.4478,73.4562,73.4393,73.4393,500.0
2020-01-27 13:40:00,86.92,87.01,86.92,87.01,317.0,73.4562,73.5323,73.4562,73.5323,317.0
2020-01-27 13:45:00,86.95,86.95,86.95,86.95,100.0,73.4816,73.4816,73.4816,73.4816,100.0
2020-01-27 13:50:00,87.01,87.01,86.99,86.99,700.0,73.5323,73.5323,73.5154,73.5154,700.0
2020-01-27 13:55:00,86.98,86.98,86.92,86.92,500.0,73.5069,73.5069,73.4562,73.4562,500.0
2020-01-27 14:00:00,86.93,86.93,86.89,86.89,500.0,73.4647,73.4647,73.4309,73.4309,500.0
2020-01-27 14:05:00,86.94,86.97,86.94,86.97,400.0,73.4731,73.4985,73.4731,73.4985,400.0
2020-01-27 14:10:00,86.85,86.85,86.85,86.85,100.0,73.3971,73.3971,73.3971,73.3971,100.0
2020-01-27 14:15:00,86.9,86.9,86.85,86.85,200.0,73.4393,73.4393,73.3971,73.3971,200.0
2020-01-27 14:20:00,86.85,86.85,86.82,86.82,300.0,73.3971,73.3971,73.3717,73.3717,300.0
2020-01-27 14:25:00,86.84,86.89,86.8,86.89,500.0,73.3886,73.4309,73.3548,73.4309,500.0
2020-01-27 14:30:00,86.89,86.89,86.83,86.83,200.0,73.4309,73.4309,73.3802,73.3802,200.0
2020-01-27 14:35:00,86.89,86.89,86.87,86.87,400.0,73.4309,73.4309,73.414,73.414,400.0
2020-01-27 14:40:00,86.99,86.99,86.94,86.95,600.0,73.5154,73.5154,73.4731,73.4816,600.0
2020-01-27 14:45:00,86.94,86.95,86.87,86.9,400.0,73.4731,73.4816,73.414,73.4393,400.0
2020-01-27 14:50:00,86.94,86.94,86.89,86.89,400.0,73.4731,73.4731,73.4309,73.4309,400.0
2020-01-27 14:55:00,86.91,86.99,86.91,86.99,1114.0,73.4478,73.5154,73.4478,73.5154,1114.0
2020-01-27 15:00:00,86.96,86.98,86.89,86.98,300.0,73.49,73.5069,73.4309,73.5069,300.0
2020-01-27 15:05:00,86.99,86.99,86.93,86.93,800.0,73.5154,73.5154,73.4647,73.4647,800.0
2020-01-27 15:10:00,86.9,86.93,86.9,86.91,500.0,73.4393,73.4647,73.4393,73.4478,500.0
2020-01-27 15:15:00,86.94,86.94,86.94,86.94,100.0,73.4731,73.4731,73.4731,73.4731,100.0
2020-01-27 15:20:00,87.0,87.05,87.0,87.02,1165.0,73.5238,73.5661,73.5238,73.5407,1165.0
2020-01-27 15:25:00,86.96,86.97,86.96,86.97,200.0,73.49,73.4985,73.49,73.4985,200.0
2020-01-27 15:30:00,86.9,86.91,86.89,86.9,500.0,73.4393,73.4478,73.4309,73.4393,500.0
2020-01-27 15:35:00,86.89,86.95,86.89,86.93,1200.0,73.4309,73.4816,73.4309,73.4647,1200.0
2020-01-27 15:40:00,86.92,86.95,86.92,86.95,400.0,73.4562,73.4816,73.4562,73.4816,400.0
2020-01-27 15:45:00,86.95,86.96,86.81,86.81,1231.0,73.4816,73.49,73.3633,73.3633,1231.0
2020-01-27 15:50:00,86.77,86.81,86.74,86.77,3404.0,73.3295,73.3633,73.3041,73.3295,3404.0
2020-01-27 15:55:00,86.81,86.92,86.8,86.87,8828.0,73.3633,73.4562,73.3548,73.414,8828.0
2020-01-28 09:30:00,86.67,86.67,86.67,86.67,100.0,73.2449,73.2449,73.2449,73.2449,100.0
2020-01-28 09:35:00,86.89,86.97,86.89,86.97,600.0,73.4309,73.4985,73.4309,73.4985,600.0
2020-01-28 09:40:00,86.92,86.92,86.91,86.91,200.0,73.4562,73.4562,73.4478,73.4478,200.0
2020-01-28 09:45:00,86.96,87.0,86.96,87.0,400.0,73.49,73.5238,73.49,73.5238,400.0
2020-01-28 09:50:00,86.95,86.95,86.89,86.89,500.0,73.4816,73.4816,73.4309,73.4309,500.0
2020-01-28 09:55:00,86.83,86.87,86.78,86.87,600.0,73.3802,73.414,73.3379,73.414,600.0
2020-01-28 10:00:00,86.94,87.02,86.94,86.99,1897.0,73.4731,73.5407,73.4731,73.5154,1897.0
2020-01-28 10:05:00,86.99,87.04,86.95,87.03,1102.0,73.5154,73.5576,73.4816,73.5492,1102.0
2020-01-28 10:10:00,87.04,87.1,87.04,87.1,500.0,73.5576,73.6083,73.5576,73.6083,500.0
2020-01-28 10:15:00,87.13,87.13,87.0,87.06,506.0,73.6337,73.6337,73.5238,73.5745,506.0
2020-01-28 10:20:00,87.01,87.07,86.94,86.94,600.0,73.5323,73.583,73.4731,73.4731,600.0
2020-01-28 10:25:00,86.95,86.95,86.75,86.75,300.0,73.4816,73.4816,73.3126,73.3126,300.0
2020-01-28 10:30:00,86.75,86.9,86.75,86.82,600.0,73.3126,73.4393,73.3126,73.3717,600.0
2020-01-28 10:35:00,86.9,86.92,86.9,86.92,300.0,73.4393,73.4562,73.4393,73.4562,300.0
2020-01-28 10:40:00,86.87,86.87,86.83,86.85,700.0,73.414,73.414,73.3802,73.3971,700.0
2020-01-28 10:45:00,86.87,86.98,86.87,86.94,1200.0,73.414,73.5069,73.414,73.4731,1200.0
2020-01-28 10:50:00,86.82,86.89,86.82,86.86,800.0,73.3717,73.4309,73.3717,73.4055,800.0
2020-01-28 10:55:00,86.84,86.9,86.84,86.9,700.0,73.3886,73.4393,73.3886,73.4393,700.0
2020-01-28 11:00:00,86.81,86.88,86.81,86.88,300.0,73.3633,73.4224,73.3633,73.4224,300.0
2020-01-28 11:05:00,86.92,86.97,86.85,86.85,800.0,73.4562,73.4985,73.3971,73.3971,800.0
2020-01-28 11:10:00,86.86,86.91,86.86,86.89,1100.0,73.4055,73.4478,73.4055,73.4309,1100.0
2020-01-28 11:15:00,86.88,86.93,86.88,86.91,600.0,73.4224,73.4647,73.4224,73.4478,600.0
2020-01-28 11:20:00,86.85,86.92,86.85,86.92,500.0,73.3971,73.4562,73.3971,73.4562,500.0
2020-01-28 11:25:00,86.96,87.07,86.96,87.02,1100.0,73.49,73.583,73.49,73.5407,1100.0
2020-01-28 11:30:00,86.96,86.97,86.96,86.97,214.0,73.49,73.4985,73.49,73.4985,214.0
2020-01-28 11:35:00,86.89,86.89,86.89,86.89,100.0,73.4309,73.4309,73.4309,73.4309,100.0
2020-01-28 11:40:00,86.82,86.82,86.75,86.75,200.0,73.3717,73.3717,73.3126,73.3126,200.0
2020-01-28 11:45:00,86.8,86.8,86.8,86.8,200.0,73.3548,73.3548,73.3548,73.3548,200.0
2020-01-28 11:50:00,86.66,86.69,86.62,86.65,900.0,73.2365,73.2618,73.2027,73.228,900.0
2020-01-28 11:55:00,86.68,86.68,86.58,86.58,200.0,73.2534,73.2534,73.1689,73.1689,200.0
2020-01-28 12:00:00,86.62,86.67,86.61,86.61,400.0,73.2027,73.2449,73.1942,73.1942,400.0
2020-01-28 12:05:00,86.57,86.58,86.57,86.58,200.0,73.1604,73.1689,73.1604,73.1689,200.0
2020-01-28 12:10:00,86.57,86.57,86.53,86.53,300.0,73.1604,73.1604,73.1266,73.1266,300.0
2020-01-28 12:15:00,86.54,86.64,86.54,86.64,300.0,73.1351,73.2196,73.1351,73.2196,300.0
2020-01-28 12:20:00,86.68,86.68,86.63,86.66,800.0,73.2534,73.2534,73.2111,73.2365,800.0
2020-01-28 12:25:00,86.68,86.71,86.68,86.7,500.0,73.2534,73.2788,73.2534,73.2703,500.0
2020-01-28 12:30:00,86.69,86.72,86.69,86.72,600.0,73.2618,73.2872,73.2618,73.2872,600.0
2020-01-28 12:35:00,86.72,86.75,86.67,86.67,600.0,73.2872,73.3126,73.2449,73.2449,600.0
2020-01-28 12:40:00,86.6,86.68,86.6,86.68,600.0,73.1858,73.2534,73.1858,73.2534,600.0
2020-01-28 12:45:00,86.65,86.65,86.65,86.65,400.0,73.228,73.228,73.228,73.228,400.0
2020-01-28 12:50:00,86.68,86.74,86.68,86.74,300.0,73.2534,73.3041,73.2534,73.3041,300.0
2020-01-28 12:55:00,86.76,86.76,86.73,86.73,1000.0,73.321,73.321,73.2957,73.2957,1000.0
2020-01-28 13:00:00,86.74,86.74,86.68,86.68,200.0,73.3041,73.3041,73.2534,73.2534,200.0
2020-01-28 13:05:00,86.65,86.67,86.65,86.67,400.0,73.228,73.2449,73.228,73.2449,400.0
2020-01-28 13:10:00,86.65,86.7,86.65,86.7,200.0,73.228,73.2703,73.228,73.2703,200.0
2020-01-28 13:15:00,86.7,86.7,86.7,86.7,200.0,73.2703,73.2703,73.2703,73.2703,200.0
2020-01-28 13:20:00,86.71,86.73,86.71,86.73,404.0,73.2788,73.2957,73.2788,73.2957,404.0
2020-01-28 13:25:00,86.72,86.72,86.69,86.69,300.0,73.2872,73.2872,73.2618,73.2618,300.0
2020-01-28 13:30:00,86.65,86.65,86.65,86.65,100.0,73.228,73.228,73.228,73.228,100.0
2020-01-28 13:35:00,86.64,86.65,86.63,86.64,400.0,73.2196,73.228,73.2111,73.2196,400.0
2020-01-28 13:40:00,86.69,86.75,86.69,86.75,300.0,73.2618,73.3126,73.2618,73.3126,300.0
2020-01-28 13:45:00,86.8,86.8,86.76,86.79,400.0,73.3548,73.3548,73.321,73.3464,400.0
2020-01-28 13:50:00,86.83,86.83,86.83,86.83,100.0,73.3802,73.3802,73.3802,73.3802,100.0
2020-01-28 13:55:00,86.87,86.87,86.87,86.87,100.0,73.414,73.414,73.414,73.414,100.0
2020-01-28 14:00:00,86.87,86.87,86.87,86.87,0.0,73.414,73.414,73.414,73.414,0.0
2020-01-28 14:05:00,86.93,86.93,86.93,86.93,200.0,73.4647,73.4647,73.4647,73.4647,200.0
2020-01-28 14:10:00,86.93,86.93,86.93,86.93,0.0,73.4647,73.4647,73.4647,73.4647,0.0
2020-01-28 14:15:00,87.0,87.0,86.98,86.98,200.0,73.5238,73.5238,73.5069,73.5069,200.0
2020-01-28 14:20:00,87.0,87.0,86.99,87.0,300.0,73.5238,73.5238,73.5154,73.5238,300.0
2020-01-28 14:25:00,86.94,86.94,86.9,86.9,213.0,73.4731,73.4731,73.4393,73.4393,213.0
2020-01-28 14:30:00,86.9,86.9,86.9,86.9,0.0,73.4393,73.4393,73.4393,73.4393,0.0
2020-01-28 14:35:00,86.99,86.99,86.99,86.99,200.0,73.5154,73.5154,73.5154,73.5154,200.0
2020-01-28 14:40:00,86.99,86.99,86.99,86.99,0.0,73.5154,73.5154,73.5154,73.5154,0.0
2020-01-28 14:45:00,87.01,87.01,87.01,87.01,100.0,73.5323,73.5323,73.5323,73.5323,100.0
2020-01-28 14:50:00,87.01,87.01,87.01,87.01,0.0,73.5323,73.5323,73.5323,73.5323,0.0
2020-01-28 14:55:00,86.93,86.95,86.93,86.95,200.0,73.4647,73.4816,73.4647,73.4816,200.0
2020-01-28 15:00:00,86.86,86.9,86.86,86.9,600.0,73.4055,73.4393,73.4055,73.4393,600.0
2020-01-28 15:05:00,86.9,86.91,86.9,86.91,200.0,73.4393,73.4478,73.4393,73.4478,200.0
2020-01-28 15:10:00,86.91,86.91,86.9,86.91,400.0,73.4478,73.4478,73.4393,73.4478,400.0
2020-01-28 15:15:00,86.91,86.91,86.87,86.89,500.0,73.4478,73.4478,73.414,73.4309,500.0
2020-01-28 15:20:00,86.91,86.96,86.91,86.96,300.0,73.4478,73.49,73.4478,73.49,300.0
2020-01-28 15:25:00,86.96,86.96,86.96,86.96,0.0,73.49,73.49,73.49,73.49,0.0
2020-01-28 15:30:00,86.91,86.93,86.91,86.92,500.0,73.4478,73.4647,73.4478,73.4562,500.0
2020-01-28 15:35:00,86.89,86.9,86.86,86.86,714.0,73.4309,73.4393,73.4055,73.4055,714.0
2020-01-28 15:40:00,86.87,86.88,86.84,86.85,600.0,73.414,73.4224,73.3886,73.3971,600.0
2020-01-28 15:45:00,86.85,86.87,86.85,86.87,511.0,73.3971,73.414,73.3971,73.414,511.0
2020-01-28 15:50:00,86.86,86.87,86.81,86.81,1511.0,73.4055,73.414,73.3633,73.3633,1511.0
2020-01-28 15:55:00,86.83,86.86,86.8,86.81,3050.0,73.3802,73.4055,73.3548,73.3633,3050.0
2020-01-29 09:35:00,86.53,86.61,86.53,86.58,400.0,73.1266,73.1942,73.1266,73.1689,400.0
2020-01-29 09:40:00,86.54,86.59,86.42,86.42,900.0,73.1351,73.1773,73.0337,73.0337,900.0
2020-01-29 09:45:00,86.47,86.47,86.39,86.39,400.0,73.0759,73.0759,73.0083,73.0083,400.0
2020-01-29 09:50:00,86.48,86.55,86.48,86.52,400.0,73.0844,73.1435,73.0844,73.1182,400.0
2020-01-29 09:55:00,86.47,86.47,86.32,86.34,1400.0,73.0759,73.0759,72.9492,72.9661,1400.0
2020-01-29 10:00:00,86.36,86.51,86.36,86.43,1100.0,72.983,73.1097,72.983,73.0421,1100.0
2020-01-29 10:05:00,86.46,86.49,86.43,86.49,1080.0,73.0675,73.0928,73.0421,73.0928,1080.0
2020-01-29 10:10:00,86.52,86.55,86.43,86.55,1000.0,73.1182,73.1435,73.0421,73.1435,1000.0
2020-01-29 10:15:00,86.54,86.56,86.54,86.56,200.0,73.1351,73.152,73.1351,73.152,200.0
2020-01-29 10:20:00,86.45,86.46,86.34,86.36,892.0,73.059,73.0675,72.9661,72.983,892.0
2020-01-29 10:25:00,86.31,86.37,86.31,86.35,1177.0,72.9407,72.9914,72.9407,72.9745,1177.0
2020-01-29 10:30:00,86.47,86.52,86.47,86.51,900.0,73.0759,73.1182,73.0759,73.1097,900.0
2020-01-29 10:35:00,86.49,86.54,86.39,86.41,700.0,73.0928,73.1351,73.0083,73.0252,700.0
2020-01-29 10:40:00,86.43,86.43,86.35,86.42,728.0,73.0421,73.0421,72.9745,73.0337,728.0
2020-01-29 10:45:00,86.42,86.42,86.39,86.4,600.0,73.0337,73.0337,73.0083,73.0168,600.0
2020-01-29 10:50:00,86.42,86.47,86.42,86.47,300.0,73.0337,73.0759,73.0337,73.0759,300.0
2020-01-29 10:55:00,86.47,86.57,86.47,86.51,900.0,73.0759,73.1604,73.0759,73.1097,900.0
2020-01-29 11:00:00,86.52,86.59,86.52,86.59,800.0,73.1182,73.1773,73.1182,73.1773,800.0
2020-01-29 11:05:00,86.55,86.59,86.55,86.59,200.0,73.1435,73.1773,73.1435,73.1773,200.0
2020-01-29 11:10:00,86.71,86.71,86.64,86.66,1200.0,73.2788,73.2788,73.2196,73.2365,1200.0
2020-01-29 11:15:00,86.73,86.74,86.71,86.72,700.0,73.2957,73.3041,73.2788,73.2872,700.0
2020-01-29 11:20:00,86.74,86.9,86.74,86.89,1084.0,73.3041,73.4393,73.3041,73.4309,1084.0
2020-01-29 11:25:00,86.88,86.96,86.88,86.94,1000.0,73.4224,73.49,73.4224,73.4731,1000.0
2020-01-29 11:30:00,86.98,86.98,86.96,86.98,700.0,73.5069,73.5069,73.49,73.5069,700.0
2020-01-29 11:35:00,86.98,86.99,86.96,86.99,400.0,73.5069,73.5154,73.49,73.5154,400.0
2020-01-29 11:40:00,86.99,86.99,86.98,86.98,500.0,73.5154,73.5154,73.5069,73.5069,500.0
2020-01-29 11:45:00,86.98,86.98,86.94,86.94,1003.0,73.5069,73.5069,73.4731,73.4731,1003.0
2020-01-29 11:50:00,86.97,87.01,86.97,87.01,800.0,73.4985,73.5323,73.4985,73.5323,800.0
2020-01-29 11:55:00,87.0,87.02,87.0,87.02,1000.0,73.5238,73.5407,73.5238,73.5407,1000.0
2020-01-29 12:00:00,87.02,87.1,87.02,87.1,600.0,73.5407,73.6083,73.5407,73.6083,600.0
2020-01-29 12:05:00,87.05,87.09,87.05,87.09,400.0,73.5661,73.5999,73.5661,73.5999,400.0
2020-01-29 12:10:00,87.07,87.09,87.07,87.09,400.0,73.583,73.5999,73.583,73.5999,400.0
2020-01-29 12:15:00,87.09,87.14,87.09,87.14,400.0,73.5999,73.6421,73.5999,73.6421,400.0
2020-01-29 12:20:00,87.16,87.17,87.16,87.16,500.0,73.659,73.6675,73.659,73.659,500.0
2020-01-29 12:25:00,87.14,87.21,87.14,87.21,200.0,73.6421,73.7013,73.6421,73.7013,200.0
2020-01-29 12:30:00,87.18,87.18,87.15,87.15,400.0,73.6759,73.6759,73.6506,73.6506,400.0
2020-01-29 12:35:00,87.07,87.08,86.95,87.01,1000.0,73.583,73.5914,73.4816,73.5323,1000.0
2020-01-29 12:40:00,87.03,87.03,86.97,86.97,400.0,73.5492,73.5492,73.4985,73.4985,400.0
2020-01-29 12:45:00,87.02,87.02,87.0,87.0,200.0,73.5407,73.5407,73.5238,73.5238,200.0
2020-01-29 12:50:00,87.0,87.02,87.0,87.02,700.0,73.5238,73.5407,73.5238,73.5407,700.0
2020-01-29 12:55:00,87.02,87.02,86.95,86.99,600.0,73.5407,73.5407,73.4816,73.5154,600.0
2020-01-29 13:00:00,87.0,87.11,87.0,87.11,600.0,73.5238,73.6168,73.5238,73.6168,600.0
2020-01-29 13:05:00,87.08,87.1,87.08,87.1,400.0,73.5914,73.6083,73.5914,73.6083,400.0
2020-01-29 13:10:00,87.1,87.1,87.05,87.05,400.0,73.6083,73.6083,73.5661,73.5661,400.0
2020-01-29 13:15:00,87.08,87.08,87.06,87.06,300.0,73.5914,73.5914,73.5745,73.5745,300.0
2020-01-29 13:20:00,87.04,87.04,87.04,87.04,100.0,73.5576,73.5576,73.5576,73.5576,100.0
2020-01-29 13:25:00,86.94,87.02,86.94,87.01,1200.0,73.4731,73.5407,73.4731,73.5323,1200.0
2020-01-29 13:30:00,87.0,87.06,87.0,87.06,500.0,73.5238,73.5745,73.5238,73.5745,500.0
2020-01-29 13:35:00,87.09,87.1,87.08,87.09,809.0,73.5999,73.6083,73.5914,73.5999,809.0
2020-01-29 13:40:00,87.09,87.1,87.09,87.09,2188.0,73.5999,73.6083,73.5999,73.5999,2188.0
2020-01-29 13:45:00,87.09,87.17,87.08,87.13,2541.0,73.5999,73.6675,73.5914,73.6337,2541.0
2020-01-29 13:50:00,87.13,87.13,87.04,87.04,602.0,73.6337,73.6337,73.5576,73.5576,602.0
2020-01-29 13:55:00,86.97,86.98,86.95,86.95,800.0,73.4985,73.5069,73.4816,73.4816,800.0
2020-01-29 14:00:00,86.86,86.91,86.86,86.91,400.0,73.4055,73.4478,73.4055,73.4478,400.0
2020-01-29 14:05:00,86.88,86.89,86.86,86.86,500.0,73.4224,73.4309,73.4055,73.4055,500.0
2020-01-29 14:10:00,86.84,86.84,86.76,86.79,600.0,73.3886,73.3886,73.321,73.3464,600.0
2020-01-29 14:15:00,86.8,86.82,86.79,86.79,1100.0,73.3548,73.3717,73.3464,73.3464,1100.0
2020-01-29 14:20:00,86.79,86.84,86.76,86.83,900.0,73.3464,73.3886,73.321,73.3802,900.0
2020-01-29 14:25:00,86.82,86.84,86.82,86.83,600.0,73.3717,73.3886,73.3717,73.3802,600.0
2020-01-29 14:30:00,86.84,86.86,86.81,86.81,600.0,73.3886,73.4055,73.3633,73.3633,600.0
2020-01-29 14:35:00,86.78,86.87,86.78,86.83,1000.0,73.3379,73.414,73.3379,73.3802,1000.0
2020-01-29 14:40:00,86.83,86.9,86.83,86.9,800.0,73.3802,73.4393,73.3802,73.4393,800.0
2020-01-29 14:45:00,86.86,86.92,86.86,86.92,800.0,73.4055,73.4562,73.4055,73.4562,800.0
2020-01-29 14:50:00,86.9,86.92,86.83,86.92,1711.0,73.4393,73.4562,73.3802,73.4562,1711.0
2020-01-29 14:55:00,86.89,86.92,86.88,86.89,1200.0,73.4309,73.4562,73.4224,73.4309,1200.0
2020-01-29 15:00:00,86.91,86.91,86.8,86.86,1140.0,73.4478,73.4478,73.3548,73.4055,1140.0
2020-01-29 15:05:00,86.89,86.89,86.83,86.86,802.0,73.4309,73.4309,73.3802,73.4055,802.0
2020-01-29 15:10:00,86.86,86.9,86.79,86.79,900.0,73.4055,73.4393,73.3464,73.3464,900.0
2020-01-29 15:15:00,86.8,86.84,86.79,86.84,600.0,73.3548,73.3886,73.3464,73.3886,600.0
2020-01-29 15:20:00,86.78,86.78,86.68,86.71,800.0,73.3379,73.3379,73.2534,73.2788,800.0
2020-01-29 15:25:00,86.71,86.72,86.69,86.72,700.0,73.2788,73.2872,73.2618,73.2872,700.0
2020-01-29 15:30:00,86.7,86.7,86.65,86.66,900.0,73.2703,73.2703,73.228,73.2365,900.0
2020-01-29 15:35:00,86.65,86.65,86.53,86.54,1100.0,73.228,73.228,73.1266,73.1351,1100.0
2020-01-29 15:40:00,86.55,86.59,86.55,86.56,1500.0,73.1435,73.1773,73.1435,73.152,1500.0
2020-01-29 15:45:00,86.57,86.57,86.52,86.57,900.0,73.1604,73.1604,73.1182,73.1604,900.0
2020-01-29 15:50:00,86.55,86.57,86.47,86.47,3397.0,73.1435,73.1604,73.0759,73.0759,3397.0
2020-01-29 15:55:00,86.53,86.54,86.48,86.54,5034.0,73.1266,73.1351,73.0844,73.1351,5034.0
2020-01-30 09:30:00,86.05,86.19,86.05,86.19,300.0,72.721,72.8393,72.721,72.8393,300.0
2020-01-30 09:35:00,86.04,86.04,85.91,85.94,400.0,72.7125,72.7125,72.6027,72.628,400.0
2020-01-30 09:40:00,85.95,86.0,85.91,85.94,900.0,72.6365,72.6787,72.6027,72.628,900.0
2020-01-30 09:45:00,85.97,86.01,85.81,85.83,1000.0,72.6534,72.6872,72.5182,72.5351,1000.0
2020-01-30 09:50:00,85.68,85.8,85.64,85.66,1400.0,72.4083,72.5097,72.3745,72.3914,1400.0
2020-01-30 09:55:00,85.62,85.72,85.62,85.63,700.0,72.3576,72.4421,72.3576,72.366,700.0
2020-01-30 10:00:00,85.83,85.88,85.81,85.81,1300.0,72.5351,72.5773,72.5182,72.5182,1300.0
2020-01-30 10:05:00,85.79,85.8,85.61,85.61,1000.0,72.5013,72.5097,72.3491,72.3491,1000.0
2020-01-30 10:10:00,85.62,85.62,85.49,85.57,1400.0,72.3576,72.3576,72.2477,72.3153,1400.0
2020-01-30 10:15:00,85.65,85.85,85.65,85.75,695.0,72.3829,72.552,72.3829,72.4675,695.0
2020-01-30 10:20:00,85.61,85.65,85.61,85.65,200.0,72.3491,72.3829,72.3491,72.3829,200.0
2020-01-30 10:25:00,85.68,85.68,85.66,85.68,300.0,72.4083,72.4083,72.3914,72.4083,300.0
2020-01-30 10:30:00,85.67,85.67,85.54,85.56,472.0,72.3998,72.3998,72.29,72.3069,472.0
2020-01-30 10:35:00,85.64,85.69,85.64,85.69,300.0,72.3745,72.4167,72.3745,72.4167,300.0
2020-01-30 10:40:00,85.68,85.68,85.61,85.61,700.0,72.4083,72.4083,72.3491,72.3491,700.0
2020-01-30 10:45:00,85.58,85.6,85.56,85.57,900.0,72.3238,72.3407,72.3069,72.3153,900.0
2020-01-30 10:50:00,85.58,85.72,85.58,85.72,1600.0,72.3238,72.4421,72.3238,72.4421,1600.0
2020-01-30 10:55:00,85.8,85.8,85.8,85.8,100.0,72.5097,72.5097,72.5097,72.5097,100.0
2020-01-30 11:00:00,85.65,85.66,85.63,85.66,400.0,72.3829,72.3914,72.366,72.3914,400.0
2020-01-30 11:05:00,85.66,85.66,85.6,85.6,600.0,72.3914,72.3914,72.3407,72.3407,600.0
2020-01-30 11:10:00,85.61,85.74,85.61,85.74,1000.0,72.3491,72.459,72.3491,72.459,1000.0
2020-01-30 11:15:00,85.69,85.69,85.65,85.65,400.0,72.4167,72.4167,72.3829,72.3829,400.0
2020-01-30 11:20:00,85.67,85.67,85.62,85.62,300.0,72.3998,72.3998,72.3576,72.3576,300.0
2020-01-30 11:25:00,85.63,85.74,85.61,85.74,1052.0,72.366,72.459,72.3491,72.459,1052.0
2020-01-30 11:30:00,85.68,85.84,85.68,85.84,871.0,72.4083,72.5435,72.4083,72.5435,871.0
2020-01-30 11:35:00,85.84,85.98,85.84,85.98,820.0,72.5435,72.6618,72.5435,72.6618,820.0
2020-01-30 11:40:00,86.03,86.12,86.01,86.12,952.0,72.7041,72.7801,72.6872,72.7801,952.0
2020-01-30 11:45:00,86.08,86.08,86.08,86.08,100.0,72.7463,72.7463,72.7463,72.7463,100.0
2020-01-30 11:50:00,86.13,86.13,86.07,86.08,1198.0,72.7886,72.7886,72.7379,72.7463,1198.0
2020-01-30 11:55:00,86.1,86.12,86.06,86.06,700.0,72.7632,72.7801,72.7294,72.7294,700.0
2020-01-30 12:00:00,86.06,86.06,86.06,86.06,0.0,72.7294,72.7294,72.7294,72.7294,0.0
2020-01-30 12:05:00,86.12,86.15,86.12,86.15,424.0,72.7801,72.8055,72.7801,72.8055,424.0
2020-01-30 12:10:00,86.15,86.15,86.15,86.15,0.0,72.8055,72.8055,72.8055,72.8055,0.0
2020-01-30 12:15:00,86.04,86.06,86.04,86.06,200.0,72.7125,72.7294,72.7125,72.7294,200.0
2020-01-30 12:20:00,86.09,86.13,86.09,86.11,1100.0,72.7548,72.7886,72.7548,72.7717,1100.0
2020-01-30 12:25:00,86.13,86.13,86.12,86.12,200.0,72.7886,72.7886,72.7801,72.7801,200.0
2020-01-30 12:30:00,86.08,86.08,86.08,86.08,100.0,72.7463,72.7463,72.7463,72.7463,100.0
2020-01-30 12:35:00,86.1,86.1,86.06,86.06,200.0,72.7632,72.7632,72.7294,72.7294,200.0
2020-01-30 12:40:00,85.97,86.0,85.95,85.95,527.0,72.6534,72.6787,72.6365,72.6365,527.0
2020-01-30 12:45:00,85.96,85.96,85.85,85.85,300.0,72.6449,72.6449,72.552,72.552,300.0
2020-01-30 12:50:00,85.86,85.88,85.86,85.88,400.0,72.5604,72.5773,72.5604,72.5773,400.0
2020-01-30 12:55:00,85.88,85.94,85.87,85.87,400.0,72.5773,72.628,72.5689,72.5689,400.0
2020-01-30 13:00:00,85.89,85.89,85.89,85.89,100.0,72.5858,72.5858,72.5858,72.5858,100.0
2020-01-30 13:05:00,85.87,85.88,85.82,85.82,400.0,72.5689,72.5773,72.5266,72.5266,400.0
2020-01-30 13:10:00,85.82,85.82,85.82,85.82,0.0,72.5266,72.5266,72.5266,72.5266,0.0
2020-01-30 13:15:00,85.9,85.9,85.82,85.82,800.0,72.5942,72.5942,72.5266,72.5266,800.0
2020-01-30 13:20:00,85.92,85.92,85.92,85.92,300.0,72.6111,72.6111,72.6111,72.6111,300.0
2020-01-30 13:25:00,85.99,86.06,85.99,86.06,400.0,72.6703,72.7294,72.6703,72.7294,400.0
2020-01-30 13:30:00,86.04,86.08,86.04,86.08,300.0,72.7125,72.7463,72.7125,72.7463,300.0
2020-01-30 13:35:00,86.08,86.11,86.05,86.05,700.0,72.7463,72.7717,72.721,72.721,700.0
2020-01-30 13:40:00,86.08,86.08,86.03,86.08,600.0,72.7463,72.7463,72.7041,72.7463,600.0
2020-01-30 13:45:00,86.04,86.04,85.96,85.96,500.0,72.7125,72.7125,72.6449,72.6449,500.0
2020-01-30 13:50:00,85.98,86.01,85.98,85.99,400.0,72.6618,72.6872,72.6618,72.6703,400.0
2020-01-30 13:55:00,85.97,85.97,85.94,85.94,400.0,72.6534,72.6534,72.628,72.628,400.0
2020-01-30 14:00:00,85.98,85.99,85.9,85.9,1100.0,72.6618,72.6703,72.5942,72.5942,1100.0
2020-01-30 14:05:00,85.77,85.77,85.72,85.72,200.0,72.4844,72.4844,72.4421,72.4421,200.0
2020-01-30 14:10:00,85.76,85.77,85.75,85.75,1505.0,72.4759,72.4844,72.4675,72.4675,1505.0
2020-01-30 14:15:00,85.76,85.76,85.75,85.75,1306.0,72.4759,72.4759,72.4675,72.4675,1306.0
2020-01-30 14:20:00,85.74,85.74,85.67,85.67,500.0,72.459,72.459,72.3998,72.3998,500.0
2020-01-30 14:25:00,85.63,85.63,85.62,85.62,200.0,72.366,72.366,72.3576,72.3576,200.0
2020-01-30 14:30:00,85.63,85.63,85.6,85.6,400.0,72.366,72.366,72.3407,72.3407,400.0
2020-01-30 14:35:00,85.57,85.57,85.51,85.56,2204.0,72.3153,72.3153,72.2646,72.3069,2204.0
2020-01-30 14:40:00,85.59,85.7,85.57,85.57,1600.0,72.3322,72.4252,72.3153,72.3153,1600.0
2020-01-30 14:45:00,85.6,85.66,85.51,85.58,1702.0,72.3407,72.3914,72.2646,72.3238,1702.0
2020-01-30 14:50:00,85.6,85.63,85.58,85.62,2465.0,72.3407,72.366,72.3238,72.3576,2465.0
2020-01-30 14:55:00,85.6,85.64,85.57,85.57,2900.0,72.3407,72.3745,72.3153,72.3153,2900.0
2020-01-30 15:00:00,85.59,85.65,85.59,85.65,3428.0,72.3322,72.3829,72.3322,72.3829,3428.0
2020-01-30 15:05:00,85.63,85.64,85.57,85.57,1700.0,72.366,72.3745,72.3153,72.3153,1700.0
2020-01-30 15:10:00,85.59,85.59,85.51,85.53,800.0,72.3322,72.3322,72.2646,72.2815,800.0
2020-01-30 15:15:00,85.53,85.53,85.43,85.45,2200.0,72.2815,72.2815,72.197,72.2139,2200.0
2020-01-30 15:20:00,85.42,85.43,85.32,85.35,3900.0,72.1886,72.197,72.1041,72.1294,3900.0
2020-01-30 15:25:00,85.37,85.41,85.34,85.38,2572.0,72.1463,72.1801,72.121,72.1548,2572.0
2020-01-30 15:30:00,85.4,85.4,85.31,85.37,2301.0,72.1717,72.1717,72.0956,72.1463,2301.0
2020-01-30 15:35:00,85.35,85.35,85.25,85.26,3067.0,72.1294,72.1294,72.0449,72.0534,3067.0
2020-01-30 15:40:00,85.27,85.4,85.27,85.37,2278.0,72.0618,72.1717,72.0618,72.1463,2278.0
2020-01-30 15:45:00,85.4,85.41,85.35,85.38,3589.0,72.1717,72.1801,72.1294,72.1548,3589.0
2020-01-30 15:50:00,85.38,85.42,85.36,85.41,5000.0,72.1548,72.1886,72.1379,72.1801,5000.0
2020-01-30 15:55:00,85.36,85.41,85.29,85.4,12450.0,72.1379,72.1801,72.0787,72.1717,12450.0
2020-01-31 09:30:00,85.4,85.53,85.36,85.43,1900.0,72.1717,72.2815,72.1379,72.197,1900.0
2020-01-31 09:35:00,85.47,85.52,85.35,85.35,1500.0,72.2308,72.2731,72.1294,72.1294,1500.0
2020-01-31 09:40:00,85.4,85.54,85.4,85.41,2194.0,72.1717,72.29,72.1717,72.1801,2194.0
2020-01-31 09:45:00,85.42,85.56,85.42,85.53,1972.0,72.1886,72.3069,72.1886,72.2815,1972.0
2020-01-31 09:50:00,85.49,85.52,85.46,85.5,2134.0,72.2477,72.2731,72.2224,72.2562,2134.0
2020-01-31 09:55:00,85.38,85.5,85.38,85.47,784.0,72.1548,72.2562,72.1548,72.2308,784.0
2020-01-31 10:00:00,85.49,85.49,85.44,85.45,600.0,72.2477,72.2477,72.2055,72.2139,600.0
2020-01-31 10:05:00,85.42,85.5,85.42,85.5,581.0,72.1886,72.2562,72.1886,72.2562,581.0
2020-01-31 10:10:00,85.45,85.47,85.42,85.47,600.0,72.2139,72.2308,72.1886,72.2308,600.0
2020-01-31 10:15:00,85.49,85.49,85.4,85.45,1100.0,72.2477,72.2477,72.1717,72.2139,1100.0
2020-01-31 10:20:00,85.45,85.5,85.45,85.5,1000.0,72.2139,72.2562,72.2139,72.2562,1000.0
2020-01-31 10:25:00,85.48,85.51,85.39,85.39,2200.0,72.2393,72.2646,72.1632,72.1632,2200.0
2020-01-31 10:30:00,85.38,85.39,85.31,85.31,700.0,72.1548,72.1632,72.0956,72.0956,700.0
2020-01-31 10:35:00,85.34,85.35,85.33,85.35,300.0,72.121,72.1294,72.1125,72.1294,300.0
2020-01-31 10:40:00,85.36,85.36,85.24,85.24,462.0,72.1379,72.1379,72.0365,72.0365,462.0
2020-01-31 10:45:00,85.25,85.25,85.07,85.07,1200.0,72.0449,72.0449,71.8928,71.8928,1200.0
2020-01-31 10:50:00,85.07,85.07,84.97,85.0,904.0,71.8928,71.8928,71.8083,71.8336,904.0
2020-01-31 10:55:00,85.02,85.03,84.94,84.97,1100.0,71.8505,71.859,71.7829,71.8083,1100.0
2020-01-31 11:00:00,84.97,84.97,84.74,84.74,900.0,71.8083,71.8083,71.6139,71.6139,900.0
2020-01-31 11:05:00,84.75,84.79,84.65,84.65,1000.0,71.6224,71.6562,71.5378,71.5378,1000.0
2020-01-31 11:10:00,84.65,84.71,84.5,84.5,800.0,71.5378,71.5885,71.4111,71.4111,800.0
2020-01-31 11:15:00,84.49,84.78,84.49,84.74,1200.0,71.4026,71.6477,71.4026,71.6139,1200.0
2020-01-31 11:20:00,84.72,84.72,84.65,84.65,800.0,71.597,71.597,71.5378,71.5378,800.0
2020-01-31 11:25:00,84.62,84.62,84.54,84.54,300.0,71.5125,71.5125,71.4449,71.4449,300.0
2020-01-31 11:30:00,84.6,84.71,84.56,84.69,800.0,71.4956,71.5885,71.4618,71.5716,800.0
2020-01-31 11:35:00,84.69,84.8,84.69,84.73,700.0,71.5716,71.6646,71.5716,71.6054,700.0
2020-01-31 11:40:00,84.71,84.75,84.65,84.65,400.0,71.5885,71.6224,71.5378,71.5378,400.0
2020-01-31 11:45:00,84.78,84.78,84.75,84.77,400.0,71.6477,71.6477,71.6224,71.6393,400.0
2020-01-31 11:50:00,84.71,84.76,84.7,84.7,600.0,71.5885,71.6308,71.5801,71.5801,600.0
2020-01-31 11:55:00,84.72,84.76,84.7,84.76,400.0,71.597,71.6308,71.5801,71.6308,400.0
2020-01-31 12:00:00,84.76,84.9,84.76,84.88,600.0,71.6308,71.7491,71.6308,71.7322,600.0
2020-01-31 12:05:00,84.86,84.86,84.81,84.82,600.0,71.7153,71.7153,71.6731,71.6815,600.0
2020-01-31 12:10:00,84.84,84.84,84.82,84.82,400.0,71.6984,71.6984,71.6815,71.6815,400.0
2020-01-31 12:15:00,84.92,84.92,84.85,84.85,400.0,71.766,71.766,71.7069,71.7069,400.0
2020-01-31 12:20:00,84.9,84.94,84.87,84.94,1272.0,71.7491,71.7829,71.7238,71.7829,1272.0
2020-01-31 12:25:00,84.93,84.98,84.91,84.97,1972.0,71.7745,71.8167,71.7576,71.8083,1972.0
2020-01-31 12:30:00,84.97,84.99,84.88,84.9,2759.0,71.8083,71.8252,71.7322,71.7491,2759.0
2020-01-31 12:35:00,84.77,84.79,84.71,84.77,600.0,71.6393,71.6562,71.5885,71.6393,600.0
2020-01-31 12:40:00,84.77,84.8,84.75,84.77,700.0,71.6393,71.6646,71.6224,71.6393,700.0
2020-01-31 12:45:00,84.8,84.82,84.8,84.82,200.0,71.6646,71.6815,71.6646,71.6815,200.0
2020-01-31 12:50:00,84.75,84.77,84.75,84.77,400.0,71.6224,71.6393,71.6224,71.6393,400.0
2020-01-31 12:55:00,84.84,84.9,84.84,84.9,200.0,71.6984,71.7491,71.6984,71.7491,200.0
2020-01-31 13:00:00,84.87,84.87,84.69,84.69,800.0,71.7238,71.7238,71.5716,71.5716,800.0
2020-01-31 13:05:00,84.67,84.68,84.63,84.68,500.0,71.5547,71.5632,71.5209,71.5632,500.0
2020-01-31 13:10:00,84.59,84.59,84.59,84.59,100.0,71.4871,71.4871,71.4871,71.4871,100.0
2020-01-31 13:15:00,84.51,84.54,84.51,84.54,200.0,71.4195,71.4449,71.4195,71.4449,200.0
2020-01-31 13:20:00,84.53,84.57,84.53,84.57,300.0,71.4364,71.4702,71.4364,71.4702,300.0
2020-01-31 13:25:00,84.52,84.52,84.49,84.49,200.0,71.428,71.428,71.4026,71.4026,200.0
2020-01-31 13:30:00,84.49,84.6,84.47,84.6,500.0,71.4026,71.4956,71.3857,71.4956,500.0
2020-01-31 13:35:00,84.54,84.56,84.54,84.56,300.0,71.4449,71.4618,71.4449,71.4618,300.0
2020-01-31 13:40:00,84.56,84.56,84.52,84.53,750.0,71.4618,71.4618,71.428,71.4364,750.0
2020-01-31 13:45:00,84.54,84.59,84.53,84.59,400.0,71.4449,71.4871,71.4364,71.4871,400.0
2020-01-31 13:50:00,84.59,84.66,84.59,84.66,700.0,71.4871,71.5463,71.4871,71.5463,700.0
2020-01-31 13:55:00,84.67,84.67,84.67,84.67,200.0,71.5547,71.5547,71.5547,71.5547,200.0
2020-01-31 14:00:00,84.68,84.79,84.68,84.79,700.0,71.5632,71.6562,71.5632,71.6562,700.0
2020-01-31 14:05:00,84.79,84.79,84.71,84.76,700.0,71.6562,71.6562,71.5885,71.6308,700.0
2020-01-31 14:10:00,84.77,84.83,84.77,84.77,900.0,71.6393,71.69,71.6393,71.6393,900.0
2020-01-31 14:15:00,84.77,84.88,84.76,84.88,600.0,71.6393,71.7322,71.6308,71.7322,600.0
2020-01-31 14:20:00,84.87,84.87,84.7,84.7,690.0,71.7238,71.7238,71.5801,71.5801,690.0
2020-01-31 14:25:00,84.73,84.77,84.73,84.77,300.0,71.6054,71.6393,71.6054,71.6393,300.0
2020-01-31 14:30:00,84.76,84.83,84.74,84.83,700.0,71.6308,71.69,71.6139,71.69,700.0
2020-01-31 14:35:00,84.8,84.87,84.8,84.87,500.0,71.6646,71.7238,71.6646,71.7238,500.0
2020-01-31 14:40:00,84.88,84.99,84.88,84.99,1098.0,71.7322,71.8252,71.7322,71.8252,1098.0
2020-01-31 14:45:00,85.0,85.0,84.95,84.95,400.0,71.8336,71.8336,71.7914,71.7914,400.0
2020-01-31 14:50:00,84.93,84.96,84.93,84.96,500.0,71.7745,71.7998,71.7745,71.7998,500.0
2020-01-31 14:55:00,84.99,85.02,84.98,85.01,1000.0,71.8252,71.8505,71.8167,71.8421,1000.0
2020-01-31 15:00:00,85.04,85.04,84.98,84.98,1000.0,71.8674,71.8674,71.8167,71.8167,1000.0
2020-01-31 15:05:00,84.98,84.99,84.91,84.91,1200.0,71.8167,71.8252,71.7576,71.7576,1200.0
2020-01-31 15:10:00,84.95,84.95,84.81,84.81,900.0,71.7914,71.7914,71.6731,71.6731,900.0
2020-01-31 15:15:00,84.78,84.83,84.78,84.8,1100.0,71.6477,71.69,71.6477,71.6646,1100.0
2020-01-31 15:20:00,84.77,84.81,84.71,84.79,2200.0,71.6393,71.6731,71.5885,71.6562,2200.0
2020-01-31 15:25:00,84.8,84.8,84.76,84.76,2601.0,71.6646,71.6646,71.6308,71.6308,2601.0
2020-01-31 15:30:00,84.74,84.77,84.68,84.77,1500.0,71.6139,71.6393,71.5632,71.6393,1500.0
2020-01-31 15:35:00,84.78,84.78,84.64,84.7,2713.0,71.6477,71.6477,71.5294,71.5801,2713.0
2020-01-31 15:40:00,84.67,84.75,84.6,84.75,2000.0,71.5547,71.6224,71.4956,71.6224,2000.0
2020-01-31 15:45:00,84.74,84.8,84.7,84.77,2775.0,71.6139,71.6646,71.5801,71.6393,2775.0
2020-01-31 15:50:00,84.72,84.81,84.62,84.8,6721.0,71.597,71.6731,71.5125,71.6646,6721.0
2020-01-31 15:55:00,84.8,84.94,84.8,84.9,8398.0,71.6646,71.7829,71.6646,71.7491,8398.0
2020-02-03 09:30:00,85.15,85.15,84.97,85.06,600.0,71.9604,71.9604,71.8083,71.8843,600.0
2020-02-03 09:35:00,85.06,85.07,84.87,84.92,700.0,71.8843,71.8928,71.7238,71.766,700.0
2020-02-03 09:40:00,85.13,85.13,85.05,85.06,400.0,71.9435,71.9435,71.8759,71.8843,400.0
2020-02-03 09:45:00,84.99,85.05,84.99,85.05,300.0,71.8252,71.8759,71.8252,71.8759,300.0
2020-02-03 09:50:00,84.93,84.98,84.93,84.98,300.0,71.7745,71.8167,71.7745,71.8167,300.0
2020-02-03 09:55:00,85.01,85.01,85.01,85.01,100.0,71.8421,71.8421,71.8421,71.8421,100.0
2020-02-03 10:00:00,84.91,84.91,84.67,84.67,1935.0,71.7576,71.7576,71.5547,71.5547,1935.0
2020-02-03 10:05:00,84.69,84.83,84.69,84.83,1400.0,71.5716,71.69,71.5716,71.69,1400.0
2020-02-03 10:10:00,84.83,84.94,84.76,84.88,1700.0,71.69,71.7829,71.6308,71.7322,1700.0
2020-02-03 10:15:00,84.89,84.98,84.86,84.98,1100.0,71.7407,71.8167,71.7153,71.8167,1100.0
2020-02-03 10:20:00,85.04,85.15,85.04,85.15,1400.0,71.8674,71.9604,71.8674,71.9604,1400.0
2020-02-03 10:25:00,85.15,85.21,85.08,85.19,2792.0,71.9604,72.0111,71.9012,71.9942,2792.0
2020-02-03 10:30:00,85.18,85.27,85.11,85.16,1475.0,71.9857,72.0618,71.9266,71.9688,1475.0
2020-02-03 10:35:00,85.14,85.19,85.05,85.07,400.0,71.9519,71.9942,71.8759,71.8928,400.0
2020-02-03 10:40:00,85.1,85.16,84.99,85.0,1200.0,71.9181,71.9688,71.8252,71.8336,1200.0
2020-02-03 10:45:00,84.93,84.99,84.88,84.92,1100.0,71.7745,71.8252,71.7322,71.766,1100.0
2020-02-03 10:50:00,84.96,84.96,84.96,84.96,100.0,71.7998,71.7998,71.7998,71.7998,100.0
2020-02-03 10:55:00,84.98,85.0,84.89,84.94,900.0,71.8167,71.8336,71.7407,71.7829,900.0
2020-02-03 11:00:00,84.95,85.0,84.95,84.97,300.0,71.7914,71.8336,71.7914,71.8083,300.0
2020-02-03 11:05:00,84.95,84.95,84.94,84.94,200.0,71.7914,71.7914,71.7829,71.7829,200.0
2020-02-03 11:10:00,84.9,84.92,84.9,84.92,300.0,71.7491,71.766,71.7491,71.766,300.0
2020-02-03 11:15:00,84.86,84.86,84.71,84.77,546.0,71.7153,71.7153,71.5885,71.6393,546.0
2020-02-03 11:20:00,84.78,84.86,84.78,84.86,338.0,71.6477,71.7153,71.6477,71.7153,338.0
2020-02-03 11:25:00,84.81,84.84,84.81,84.84,200.0,71.6731,71.6984,71.6731,71.6984,200.0
2020-02-03 11:30:00,84.79,84.88,84.79,84.86,5100.0,71.6562,71.7322,71.6562,71.7153,5100.0
2020-02-03 11:35:00,84.93,84.93,84.76,84.76,1172.0,71.7745,71.7745,71.6308,71.6308,1172.0
2020-02-03 11:40:00,84.67,84.73,84.67,84.73,300.0,71.5547,71.6054,71.5547,71.6054,300.0
2020-02-03 11:45:00,84.68,84.68,84.67,84.67,500.0,71.5632,71.5632,71.5547,71.5547,500.0
2020-02-03 11:50:00,84.64,84.75,84.64,84.75,500.0,71.5294,71.6224,71.5294,71.6224,500.0
2020-02-03 11:55:00,84.72,84.73,84.72,84.73,300.0,71.597,71.6054,71.597,71.6054,300.0
2020-02-03 12:00:00,84.73,84.73,84.73,84.73,0.0,71.6054,71.6054,71.6054,71.6054,0.0
2020-02-03 12:05:00,84.73,84.73,84.73,84.73,0.0,71.6054,71.6054,71.6054,71.6054,0.0
2020-02-03 12:10:00,84.92,84.92,84.89,84.89,200.0,71.766,71.766,71.7407,71.7407,200.0
2020-02-03 12:15:00,84.89,84.93,84.89,84.93,200.0,71.7407,71.7745,71.7407,71.7745,200.0
2020-02-03 12:20:00,84.85,84.85,84.83,84.83,200.0,71.7069,71.7069,71.69,71.69,200.0
2020-02-03 12:25:00,84.98,84.98,84.98,84.98,100.0,71.8167,71.8167,71.8167,71.8167,100.0
2020-02-03 12:30:00,85.03,85.16,85.03,85.16,400.0,71.859,71.9688,71.859,71.9688,400.0
2020-02-03 12:35:00,85.16,85.16,85.16,85.16,0.0,71.9688,71.9688,71.9688,71.9688,0.0
2020-02-03 12:40:00,85.05,85.05,85.05,85.05,100.0,71.8759,71.8759,71.8759,71.8759,100.0
2020-02-03 12:45:00,85.02,85.09,85.02,85.09,300.0,71.8505,71.9097,71.8505,71.9097,300.0
2020-02-03 12:50:00,85.11,85.11,85.11,85.11,100.0,71.9266,71.9266,71.9266,71.9266,100.0
2020-02-03 12:55:00,85.15,85.16,85.15,85.16,390.0,71.9604,71.9688,71.9604,71.9688,390.0
2020-02-03 13:00:00,85.21,85.21,85.21,85.21,100.0,72.0111,72.0111,72.0111,72.0111,100.0
2020-02-03 13:05:00,85.18,85.18,85.1,85.16,1200.0,71.9857,71.9857,71.9181,71.9688,1200.0
2020-02-03 13:10:00,85.17,85.17,85.12,85.12,200.0,71.9773,71.9773,71.935,71.935,200.0
2020-02-03 13:15:00,85.1,85.1,85.1,85.1,200.0,71.9181,71.9181,71.9181,71.9181,200.0
2020-02-03 13:20:00,85.05,85.1,85.05,85.09,471.0,71.8759,71.9181,71.8759,71.9097,471.0
2020-02-03 13:25:00,85.09,85.09,85.09,85.09,100.0,71.9097,71.9097,71.9097,71.9097,100.0
2020-02-03 13:30:00,84.98,84.98,84.91,84.91,400.0,71.8167,71.8167,71.7576,71.7576,400.0
2020-02-03 13:35:00,85.0,85.0,85.0,85.0,100.0,71.8336,71.8336,71.8336,71.8336,100.0
2020-02-03 13:40:00,84.98,84.98,84.95,84.95,200.0,71.8167,71.8167,71.7914,71.7914,200.0
2020-02-03 13:45:00,84.99,85.05,84.99,85.05,300.0,71.8252,71.8759,71.8252,71.8759,300.0
2020-02-03 13:50:00,85.0,85.0,84.98,84.98,218.0,71.8336,71.8336,71.8167,71.8167,218.0
2020-02-03 13:55:00,85.0,85.0,84.88,84.88,700.0,71.8336,71.8336,71.7322,71.7322,700.0
2020-02-03 14:00:00,84.84,84.86,84.79,84.79,400.0,71.6984,71.7153,71.6562,71.6562,400.0
2020-02-03 14:05:00,84.74,84.75,84.69,84.75,926.0,71.6139,71.6224,71.5716,71.6224,926.0
2020-02-03 14:10:00,84.76,84.76,84.72,84.76,500.0,71.6308,71.6308,71.597,71.6308,500.0
2020-02-03 14:15:00,84.78,84.83,84.78,84.83,200.0,71.6477,71.69,71.6477,71.69,200.0
2020-02-03 14:20:00,84.86,84.86,84.84,84.84,584.0,71.7153,71.7153,71.6984,71.6984,584.0
2020-02-03 14:25:00,84.82,84.82,84.71,84.75,500.0,71.6815,71.6815,71.5885,71.6224,500.0
2020-02-03 14:30:00,84.59,84.59,84.59,84.59,420.0,71.4871,71.4871,71.4871,71.4871,420.0
2020-02-03 14:35:00,84.57,84.58,84.57,84.57,400.0,71.4702,71.4787,71.4702,71.4702,400.0
2020-02-03 14:40:00,84.53,84.59,84.53,84.59,300.0,71.4364,71.4871,71.4364,71.4871,300.0
2020-02-03 14:45:00,84.63,84.7,84.63,84.67,900.0,71.5209,71.5801,71.5209,71.5547,900.0
2020-02-03 14:50:00,84.72,84.74,84.72,84.73,400.0,71.597,71.6139,71.597,71.6054,400.0
2020-02-03 14:55:00,84.75,84.78,84.75,84.78,300.0,71.6224,71.6477,71.6224,71.6477,300.0
2020-02-03 15:00:00,84.76,84.79,84.76,84.79,300.0,71.6308,71.6562,71.6308,71.6562,300.0
2020-02-03 15:05:00,84.75,84.76,84.72,84.73,1304.0,71.6224,71.6308,71.597,71.6054,1304.0
2020-02-03 15:10:00,84.77,84.77,84.77,84.77,100.0,71.6393,71.6393,71.6393,71.6393,100.0
2020-02-03 15:15:00,84.7,84.7,84.65,84.65,500.0,71.5801,71.5801,71.5378,71.5378,500.0
2020-02-03 15:20:00,84.68,84.75,84.68,84.7,900.0,71.5632,71.6224,71.5632,71.5801,900.0
2020-02-03 15:25:00,84.7,84.77,84.68,84.77,1104.0,71.5801,71.6393,71.5632,71.6393,1104.0
2020-02-03 15:30:00,84.77,84.77,84.75,84.75,585.0,71.6393,71.6393,71.6224,71.6224,585.0
2020-02-03 15:35:00,84.72,84.74,84.67,84.69,800.0,71.597,71.6139,71.5547,71.5716,800.0
2020-02-03 15:40:00,84.67,84.68,84.66,84.68,400.0,71.5547,71.5632,71.5463,71.5632,400.0
2020-02-03 15:45:00,84.65,84.65,84.56,84.56,500.0,71.5378,71.5378,71.4618,71.4618,500.0
2020-02-03 15:50:00,84.51,84.51,84.38,84.38,1600.0,71.4195,71.4195,71.3097,71.3097,1600.0
2020-02-03 15:55:00,84.36,84.48,84.26,84.45,7080.0,71.2928,71.3942,71.2083,71.3688,7080.0
2020-02-04 09:30:00,84.69,84.69,84.24,84.57,1600.0,71.5716,71.5716,71.1913,71.4702,1600.0
2020-02-04 09:35:00,84.51,84.85,84.46,84.85,1200.0,71.4195,71.7069,71.3773,71.7069,1200.0
2020-02-04 09:40:00,84.91,85.19,84.91,85.19,700.0,71.7576,71.9942,71.7576,71.9942,700.0
2020-02-04 09:45:00,85.11,85.38,85.11,85.38,900.0,71.9266,72.1548,71.9266,72.1548,900.0
2020-02-04 09:50:00,85.38,85.38,85.27,85.32,700.0,72.1548,72.1548,72.0618,72.1041,700.0
2020-02-04 09:55:00,85.32,85.54,85.32,85.54,800.0,72.1041,72.29,72.1041,72.29,800.0
2020-02-04 10:00:00,85.56,85.67,85.54,85.58,800.0,72.3069,72.3998,72.29,72.3238,800.0
2020-02-04 10:05:00,85.66,85.84,85.66,85.78,1400.0,72.3914,72.5435,72.3914,72.4928,1400.0
2020-02-04 10:10:00,85.77,85.77,85.67,85.67,400.0,72.4844,72.4844,72.3998,72.3998,400.0
2020-02-04 10:15:00,85.65,85.72,85.62,85.72,700.0,72.3829,72.4421,72.3576,72.4421,700.0
2020-02-04 10:20:00,85.56,85.64,85.55,85.62,600.0,72.3069,72.3745,72.2984,72.3576,600.0
2020-02-04 10:25:00,85.61,85.61,85.47,85.5,300.0,72.3491,72.3491,72.2308,72.2562,300.0
2020-02-04 10:30:00,85.51,85.51,85.51,85.51,100.0,72.2646,72.2646,72.2646,72.2646,100.0
2020-02-04 10:35:00,85.53,85.53,85.53,85.53,100.0,72.2815,72.2815,72.2815,72.2815,100.0
2020-02-04 10:40:00,85.58,85.58,85.58,85.58,300.0,72.3238,72.3238,72.3238,72.3238,300.0
2020-02-04 10:45:00,85.59,85.63,85.58,85.58,300.0,72.3322,72.366,72.3238,72.3238,300.0
2020-02-04 10:50:00,85.65,85.68,85.61,85.62,600.0,72.3829,72.4083,72.3491,72.3576,600.0
2020-02-04 10:55:00,85.65,85.66,85.51,85.52,850.0,72.3829,72.3914,72.2646,72.2731,850.0
2020-02-04 11:00:00,85.53,85.58,85.53,85.57,800.0,72.2815,72.3238,72.2815,72.3153,800.0
2020-02-04 11:05:00,85.56,85.58,85.56,85.58,400.0,72.3069,72.3238,72.3069,72.3238,400.0
2020-02-04 11:10:00,85.56,85.64,85.55,85.64,500.0,72.3069,72.3745,72.2984,72.3745,500.0
2020-02-04 11:15:00,85.71,85.8,85.71,85.77,670.0,72.4336,72.5097,72.4336,72.4844,670.0
2020-02-04 11:20:00,85.72,85.72,85.6,85.65,1409.0,72.4421,72.4421,72.3407,72.3829,1409.0
2020-02-04 11:25:00,85.69,85.69,85.62,85.67,3347.0,72.4167,72.4167,72.3576,72.3998,3347.0
2020-02-04 11:30:00,85.58,85.7,85.57,85.7,900.0,72.3238,72.4252,72.3153,72.4252,900.0
2020-02-04 11:35:00,85.73,85.8,85.66,85.8,3179.0,72.4506,72.5097,72.3914,72.5097,3179.0
2020-02-04 11:40:00,85.78,85.78,85.75,85.75,333.0,72.4928,72.4928,72.4675,72.4675,333.0
2020-02-04 11:45:00,85.78,85.79,85.77,85.77,402.0,72.4928,72.5013,72.4844,72.4844,402.0
2020-02-04 11:50:00,85.83,85.83,85.82,85.82,200.0,72.5351,72.5351,72.5266,72.5266,200.0
2020-02-04 11:55:00,85.62,85.62,85.62,85.62,100.0,72.3576,72.3576,72.3576,72.3576,100.0
2020-02-04 12:00:00,85.59,85.59,85.53,85.53,500.0,72.3322,72.3322,72.2815,72.2815,500.0
2020-02-04 12:05:00,85.49,85.51,85.49,85.49,300.0,72.2477,72.2646,72.2477,72.2477,300.0
2020-02-04 12:10:00,85.49,85.49,85.47,85.48,300.0,72.2477,72.2477,72.2308,72.2393,300.0
2020-02-04 12:15:00,85.5,85.55,85.5,85.55,700.0,72.2562,72.2984,72.2562,72.2984,700.0
2020-02-04 12:20:00,85.55,85.55,85.48,85.48,900.0,72.2984,72.2984,72.2393,72.2393,900.0
2020-02-04 12:25:00,85.48,85.48,85.46,85.47,600.0,72.2393,72.2393,72.2224,72.2308,600.0
2020-02-04 12:30:00,85.46,85.46,85.38,85.38,500.0,72.2224,72.2224,72.1548,72.1548,500.0
2020-02-04 12:35:00,85.41,85.41,85.32,85.32,400.0,72.1801,72.1801,72.1041,72.1041,400.0
2020-02-04 12:40:00,85.31,85.36,85.31,85.34,400.0,72.0956,72.1379,72.0956,72.121,400.0
2020-02-04 12:45:00,85.33,85.35,85.33,85.33,300.0,72.1125,72.1294,72.1125,72.1125,300.0
2020-02-04 12:50:00,85.43,85.49,85.41,85.48,900.0,72.197,72.2477,72.1801,72.2393,900.0
2020-02-04 12:55:00,85.49,85.5,85.49,85.5,600.0,72.2477,72.2562,72.2477,72.2562,600.0
2020-02-04 13:00:00,85.52,85.52,85.42,85.42,800.0,72.2731,72.2731,72.1886,72.1886,800.0
2020-02-04 13:05:00,85.43,85.43,85.43,85.43,100.0,72.197,72.197,72.197,72.197,100.0
2020-02-04 13:10:00,85.42,85.46,85.41,85.46,713.0,72.1886,72.2224,72.1801,72.2224,713.0
2020-02-04 13:15:00,85.43,85.43,85.34,85.34,300.0,72.197,72.197,72.121,72.121,300.0
2020-02-04 13:20:00,85.33,85.33,85.33,85.33,100.0,72.1125,72.1125,72.1125,72.1125,100.0
2020-02-04 13:25:00,85.33,85.33,85.33,85.33,0.0,72.1125,72.1125,72.1125,72.1125,0.0
2020-02-04 13:30:00,85.3,85.3,85.3,85.3,100.0,72.0872,72.0872,72.0872,72.0872,100.0
2020-02-04 13:35:00,85.34,85.34,85.27,85.3,898.0,72.121,72.121,72.0618,72.0872,898.0
2020-02-04 13:40:00,85.31,85.33,85.29,85.29,1995.0,72.0956,72.1125,72.0787,72.0787,1995.0
2020-02-04 13:45:00,85.3,85.38,85.29,85.37,2105.0,72.0872,72.1548,72.0787,72.1463,2105.0
2020-02-04 13:50:00,85.34,85.38,85.33,85.38,2143.0,72.121,72.1548,72.1125,72.1548,2143.0
2020-02-04 13:55:00,85.4,85.42,85.33,85.37,2055.0,72.1717,72.1886,72.1125,72.1463,2055.0
2020-02-04 14:00:00,85.34,85.37,85.33,85.37,600.0,72.121,72.1463,72.1125,72.1463,600.0
2020-02-04 14:05:00,85.35,85.38,85.35,85.35,800.0,72.1294,72.1548,72.1294,72.1294,800.0
2020-02-04 14:10:00,85.35,85.36,85.33,85.33,700.0,72.1294,72.1379,72.1125,72.1125,700.0
2020-02-04 14:15:00,85.31,85.42,85.31,85.41,900.0,72.0956,72.1886,72.0956,72.1801,900.0
2020-02-04 14:20:00,85.41,85.48,85.41,85.48,500.0,72.1801,72.2393,72.1801,72.2393,500.0
2020-02-04 14:25:00,85.51,85.51,85.46,85.46,500.0,72.2646,72.2646,72.2224,72.2224,500.0
2020-02-04 14:30:00,85.42,85.48,85.42,85.48,500.0,72.1886,72.2393,72.1886,72.2393,500.0
2020-02-04 14:35:00,85.49,85.49,85.41,85.49,500.0,72.2477,72.2477,72.1801,72.2477,500.0
2020-02-04 14:40:00,85.51,85.51,85.46,85.48,652.0,72.2646,72.2646,72.2224,72.2393,652.0
2020-02-04 14:45:00,85.44,85.44,85.43,85.43,315.0,72.2055,72.2055,72.197,72.197,315.0
2020-02-04 14:50:00,85.41,85.41,85.38,85.38,500.0,72.1801,72.1801,72.1548,72.1548,500.0
2020-02-04 14:55:00,85.4,85.4,85.38,85.38,200.0,72.1717,72.1717,72.1548,72.1548,200.0
2020-02-04 15:00:00,85.39,85.4,85.37,85.4,700.0,72.1632,72.1717,72.1463,72.1717,700.0
2020-02-04 15:05:00,85.44,85.52,85.43,85.43,1000.0,72.2055,72.2731,72.197,72.197,1000.0
2020-02-04 15:10:00,85.44,85.46,85.4,85.4,600.0,72.2055,72.2224,72.1717,72.1717,600.0
2020-02-04 15:15:00,85.39,85.39,85.34,85.34,300.0,72.1632,72.1632,72.121,72.121,300.0
2020-02-04 15:20:00,85.35,85.36,85.33,85.33,500.0,72.1294,72.1379,72.1125,72.1125,500.0
2020-02-04 15:25:00,85.31,85.32,85.28,85.28,1082.0,72.0956,72.1041,72.0703,72.0703,1082.0
2020-02-04 15:30:00,85.24,85.25,85.12,85.12,611.0,72.0365,72.0449,71.935,71.935,611.0
2020-02-04 15:35:00,85.08,85.26,85.08,85.22,1700.0,71.9012,72.0534,71.9012,72.0195,1700.0
2020-02-04 15:40:00,85.26,85.26,85.16,85.19,1700.0,72.0534,72.0534,71.9688,71.9942,1700.0
2020-02-04 15:45:00,85.18,85.18,85.13,85.15,1000.0,71.9857,71.9857,71.9435,71.9604,1000.0
2020-02-04 15:50:00,85.11,85.32,84.98,85.03,3700.0,71.9266,72.1041,71.8167,71.859,3700.0
2020-02-04 15:55:00,85.03,85.03,84.83,84.95,5200.0,71.859,71.859,71.69,71.7914,5200.0
2020-02-05 09:30:00,84.61,84.63,84.32,84.32,1200.0,71.504,71.5209,71.259,71.259,1200.0
2020-02-05 09:35:00,84.19,84.27,84.11,84.12,400.0,71.1491,71.2167,71.0815,71.0899,400.0
2020-02-05 09:40:00,83.99,83.99,83.83,83.87,1400.0,70.9801,70.9801,70.8449,70.8787,1400.0
2020-02-05 09:45:00,84.0,84.0,83.79,83.91,1300.0,70.9885,70.9885,70.8111,70.9125,1300.0
2020-02-05 09:50:00,84.08,84.21,84.08,84.18,400.0,71.0561,71.166,71.0561,71.1406,400.0
2020-02-05 09:55:00,84.17,84.17,84.08,84.16,500.0,71.1322,71.1322,71.0561,71.1237,500.0
2020-02-05 10:00:00,84.19,84.22,84.16,84.22,700.0,71.1491,71.1744,71.1237,71.1744,700.0
2020-02-05 10:05:00,84.07,84.11,84.03,84.1,400.0,71.0477,71.0815,71.0139,71.073,400.0
2020-02-05 10:10:00,84.22,84.34,84.22,84.28,500.0,71.1744,71.2759,71.1744,71.2252,500.0
2020-02-05 10:15:00,84.25,84.34,84.23,84.34,900.0,71.1998,71.2759,71.1829,71.2759,900.0
2020-02-05 10:20:00,84.43,84.44,84.35,84.37,600.0,71.3519,71.3604,71.2843,71.3012,600.0
2020-02-05 10:25:00,84.42,84.42,84.3,84.35,1500.0,71.3435,71.3435,71.2421,71.2843,1500.0
2020-02-05 10:30:00,84.4,84.4,84.34,84.34,900.0,71.3266,71.3266,71.2759,71.2759,900.0
2020-02-05 10:35:00,84.37,84.39,84.26,84.39,900.0,71.3012,71.3181,71.2083,71.3181,900.0
2020-02-05 10:40:00,84.46,84.48,84.41,84.43,900.0,71.3773,71.3942,71.335,71.3519,900.0
2020-02-05 10:45:00,84.43,84.64,84.43,84.62,800.0,71.3519,71.5294,71.3519,71.5125,800.0
2020-02-05 10:50:00,84.8,84.8,84.72,84.72,300.0,71.6646,71.6646,71.597,71.597,300.0
2020-02-05 10:55:00,84.77,84.78,84.67,84.69,500.0,71.6393,71.6477,71.5547,71.5716,500.0
2020-02-05 11:00:00,84.67,84.67,84.6,84.62,1300.0,71.5547,71.5547,71.4956,71.5125,1300.0
2020-02-05 11:05:00,84.64,84.65,84.51,84.51,6486.0,71.5294,71.5378,71.4195,71.4195,6486.0
2020-02-05 11:10:00,84.51,84.59,84.51,84.58,600.0,71.4195,71.4871,71.4195,71.4787,600.0
2020-02-05 11:15:00,84.5,84.56,84.48,84.56,700.0,71.4111,71.4618,71.3942,71.4618,700.0
2020-02-05 11:20:00,84.54,84.54,84.48,84.53,700.0,71.4449,71.4449,71.3942,71.4364,700.0
2020-02-05 11:25:00,84.57,84.59,84.54,84.56,1000.0,71.4702,71.4871,71.4449,71.4618,1000.0
2020-02-05 11:30:00,84.55,84.55,84.47,84.47,8457.0,71.4533,71.4533,71.3857,71.3857,8457.0
2020-02-05 11:35:00,84.44,84.67,84.44,84.66,2176.0,71.3604,71.5547,71.3604,71.5463,2176.0
2020-02-05 11:40:00,84.64,84.64,84.64,84.64,100.0,71.5294,71.5294,71.5294,71.5294,100.0
2020-02-05 11:45:00,84.57,84.57,84.48,84.48,400.0,71.4702,71.4702,71.3942,71.3942,400.0
2020-02-05 11:50:00,84.46,84.48,84.46,84.48,200.0,71.3773,71.3942,71.3773,71.3942,200.0
2020-02-05 11:55:00,84.49,84.49,84.45,84.45,300.0,71.4026,71.4026,71.3688,71.3688,300.0
2020-02-05 12:00:00,84.46,84.46,84.46,84.46,100.0,71.3773,71.3773,71.3773,71.3773,100.0
2020-02-05 12:05:00,84.49,84.49,84.49,84.49,100.0,71.4026,71.4026,71.4026,71.4026,100.0
2020-02-05 12:10:00,84.49,84.5,84.49,84.5,200.0,71.4026,71.4111,71.4026,71.4111,200.0
2020-02-05 12:15:00,84.55,84.55,84.49,84.49,200.0,71.4533,71.4533,71.4026,71.4026,200.0
2020-02-05 12:20:00,84.4,84.4,84.25,84.25,600.0,71.3266,71.3266,71.1998,71.1998,600.0
2020-02-05 12:25:00,84.25,84.25,84.25,84.25,0.0,71.1998,71.1998,71.1998,71.1998,0.0
2020-02-05 12:30:00,84.25,84.25,84.25,84.25,0.0,71.1998,71.1998,71.1998,71.1998,0.0
2020-02-05 12:35:00,84.27,84.32,84.25,84.32,300.0,71.2167,71.259,71.1998,71.259,300.0
2020-02-05 12:40:00,84.32,84.32,84.32,84.32,0.0,71.259,71.259,71.259,71.259,0.0
2020-02-05 12:45:00,84.4,84.4,84.4,84.4,100.0,71.3266,71.3266,71.3266,71.3266,100.0
2020-02-05 12:50:00,84.37,84.37,84.37,84.37,100.0,71.3012,71.3012,71.3012,71.3012,100.0
2020-02-05 12:55:00,84.21,84.21,84.21,84.21,100.0,71.166,71.166,71.166,71.166,100.0
2020-02-05 13:00:00,84.22,84.22,84.18,84.21,800.0,71.1744,71.1744,71.1406,71.166,800.0
2020-02-05 13:05:00,84.21,84.21,84.21,84.21,0.0,71.166,71.166,71.166,71.166,0.0
2020-02-05 13:10:00,84.2,84.2,84.19,84.19,200.0,71.1575,71.1575,71.1491,71.1491,200.0
2020-02-05 13:15:00,84.22,84.22,84.22,84.22,100.0,71.1744,71.1744,71.1744,71.1744,100.0
2020-02-05 13:20:00,84.2,84.2,84.19,84.19,200.0,71.1575,71.1575,71.1491,71.1491,200.0
2020-02-05 13:25:00,84.23,84.28,84.23,84.28,600.0,71.1829,71.2252,71.1829,71.2252,600.0
2020-02-05 13:30:00,84.31,84.34,84.31,84.34,300.0,71.2505,71.2759,71.2505,71.2759,300.0
2020-02-05 13:35:00,84.28,84.28,84.28,84.28,100.0,71.2252,71.2252,71.2252,71.2252,100.0
2020-02-05 13:40:00,84.31,84.31,84.31,84.31,200.0,71.2505,71.2505,71.2505,71.2505,200.0
2020-02-05 13:45:00,84.26,84.26,84.25,84.25,300.0,71.2083,71.2083,71.1998,71.1998,300.0
2020-02-05 13:50:00,84.25,84.25,84.22,84.22,500.0,71.1998,71.1998,71.1744,71.1744,500.0
2020-02-05 13:55:00,84.23,84.23,84.23,84.23,100.0,71.1829,71.1829,71.1829,71.1829,100.0
2020-02-05 14:00:00,84.22,84.24,84.16,84.16,835.0,71.1744,71.1913,71.1237,71.1237,835.0
2020-02-05 14:05:00,84.11,84.11,84.07,84.07,500.0,71.0815,71.0815,71.0477,71.0477,500.0
2020-02-05 14:10:00,84.05,84.05,84.04,84.04,300.0,71.0308,71.0308,71.0223,71.0223,300.0
2020-02-05 14:15:00,84.06,84.06,84.02,84.04,900.0,71.0392,71.0392,71.0054,71.0223,900.0
2020-02-05 14:20:00,84.0,84.0,84.0,84.0,200.0,70.9885,70.9885,70.9885,70.9885,200.0
2020-02-05 14:25:00,84.06,84.11,84.06,84.08,1100.0,71.0392,71.0815,71.0392,71.0561,1100.0
2020-02-05 14:30:00,84.08,84.09,84.07,84.09,600.0,71.0561,71.0646,71.0477,71.0646,600.0
2020-02-05 14:35:00,84.13,84.13,84.08,84.09,1500.0,71.0984,71.0984,71.0561,71.0646,1500.0
2020-02-05 14:40:00,84.08,84.08,83.99,84.0,700.0,71.0561,71.0561,70.9801,70.9885,700.0
2020-02-05 14:45:00,83.95,83.98,83.95,83.98,300.0,70.9463,70.9716,70.9463,70.9716,300.0
2020-02-05 14:50:00,84.01,84.02,84.01,84.02,400.0,70.997,71.0054,70.997,71.0054,400.0
2020-02-05 14:55:00,84.06,84.12,84.0,84.12,1020.0,71.0392,71.0899,70.9885,71.0899,1020.0
2020-02-05 15:00:00,84.08,84.11,84.06,84.06,700.0,71.0561,71.0815,71.0392,71.0392,700.0
2020-02-05 15:05:00,84.08,84.14,84.08,84.12,1100.0,71.0561,71.1068,71.0561,71.0899,1100.0
2020-02-05 15:10:00,84.12,84.12,84.12,84.12,325.0,71.0899,71.0899,71.0899,71.0899,325.0
2020-02-05 15:15:00,84.11,84.11,84.05,84.06,1109.0,71.0815,71.0815,71.0308,71.0392,1109.0
2020-02-05 15:20:00,84.07,84.1,84.05,84.05,1008.0,71.0477,71.073,71.0308,71.0308,1008.0
2020-02-05 15:25:00,84.03,84.03,83.93,83.93,500.0,71.0139,71.0139,70.9294,70.9294,500.0
2020-02-05 15:30:00,83.94,83.94,83.86,83.9,1500.0,70.9378,70.9378,70.8702,70.904,1500.0
2020-02-05 15:35:00,83.91,83.91,83.87,83.87,900.0,70.9125,70.9125,70.8787,70.8787,900.0
2020-02-05 15:40:00,83.85,83.86,83.83,83.85,1200.0,70.8618,70.8702,70.8449,70.8618,1200.0
2020-02-05 15:45:00,83.85,83.91,83.81,83.87,2150.0,70.8618,70.9125,70.828,70.8787,2150.0
2020-02-05 15:50:00,83.89,83.91,83.77,83.83,3711.0,70.8956,70.9125,70.7942,70.8449,3711.0
2020-02-05 15:55:00,83.84,84.02,83.82,84.02,12027.0,70.8533,71.0054,70.8364,71.0054,12027.0
2020-02-06 09:30:00,84.46,84.67,84.46,84.63,400.0,71.3773,71.5547,71.3773,71.5209,400.0
2020-02-06 09:35:00,84.67,84.85,84.67,84.76,600.0,71.5547,71.7069,71.5547,71.6308,600.0
2020-02-06 09:40:00,84.84,84.98,84.84,84.98,200.0,71.6984,71.8167,71.6984,71.8167,200.0
2020-02-06 09:45:00,85.01,85.01,84.97,85.01,400.0,71.8421,71.8421,71.8083,71.8421,400.0
2020-02-06 09:50:00,85.0,85.03,84.92,85.03,881.0,71.8336,71.859,71.766,71.859,881.0
2020-02-06 09:55:00,84.86,84.9,84.71,84.71,1300.0,71.7153,71.7491,71.5885,71.5885,1300.0
2020-02-06 10:00:00,84.72,84.77,84.68,84.73,1945.0,71.597,71.6393,71.5632,71.6054,1945.0
2020-02-06 10:05:00,84.75,84.94,84.75,84.94,1900.0,71.6224,71.7829,71.6224,71.7829,1900.0
2020-02-06 10:10:00,85.05,85.33,85.05,85.3,700.0,71.8759,72.1125,71.8759,72.0872,700.0
2020-02-06 10:15:00,85.25,85.31,85.19,85.19,844.0,72.0449,72.0956,71.9942,71.9942,844.0
2020-02-06 10:20:00,85.08,85.19,85.07,85.18,6112.0,71.9012,71.9942,71.8928,71.9857,6112.0
2020-02-06 10:25:00,85.18,85.18,85.07,85.07,1700.0,71.9857,71.9857,71.8928,71.8928,1700.0
2020-02-06 10:30:00,85.08,85.19,84.99,85.12,2700.0,71.9012,71.9942,71.8252,71.935,2700.0
2020-02-06 10:35:00,85.12,85.12,84.98,85.02,8146.0,71.935,71.935,71.8167,71.8505,8146.0
2020-02-06 10:40:00,84.95,84.98,84.93,84.93,500.0,71.7914,71.8167,71.7745,71.7745,500.0
2020-02-06 10:45:00,84.93,84.93,84.85,84.85,400.0,71.7745,71.7745,71.7069,71.7069,400.0
2020-02-06 10:50:00,84.83,84.83,84.75,84.76,300.0,71.69,71.69,71.6224,71.6308,300.0
2020-02-06 10:55:00,84.66,84.73,84.66,84.72,3727.0,71.5463,71.6054,71.5463,71.597,3727.0
2020-02-06 11:00:00,84.79,84.79,84.64,84.68,1070.0,71.6562,71.6562,71.5294,71.5632,1070.0
2020-02-06 11:05:00,84.7,84.76,84.7,84.76,400.0,71.5801,71.6308,71.5801,71.6308,400.0
2020-02-06 11:10:00,84.8,84.8,84.8,84.8,200.0,71.6646,71.6646,71.6646,71.6646,200.0
2020-02-06 11:15:00,84.75,84.75,84.67,84.69,400.0,71.6224,71.6224,71.5547,71.5716,400.0
2020-02-06 11:20:00,84.68,84.68,84.61,84.61,500.0,71.5632,71.5632,71.504,71.504,500.0
2020-02-06 11:25:00,84.57,84.57,84.57,84.57,100.0,71.4702,71.4702,71.4702,71.4702,100.0
2020-02-06 11:30:00,84.71,84.71,84.68,84.68,300.0,71.5885,71.5885,71.5632,71.5632,300.0
2020-02-06 11:35:00,84.6,84.6,84.6,84.6,414.0,71.4956,71.4956,71.4956,71.4956,414.0
2020-02-06 11:40:00,84.6,84.6,84.6,84.6,0.0,71.4956,71.4956,71.4956,71.4956,0.0
2020-02-06 11:45:00,84.6,84.6,84.6,84.6,0.0,71.4956,71.4956,71.4956,71.4956,0.0
2020-02-06 11:50:00,84.75,84.75,84.75,84.75,100.0,71.6224,71.6224,71.6224,71.6224,100.0
2020-02-06 11:55:00,84.75,84.75,84.75,84.75,0.0,71.6224,71.6224,71.6224,71.6224,0.0
2020-02-06 12:00:00,84.78,84.78,84.78,84.78,100.0,71.6477,71.6477,71.6477,71.6477,100.0
2020-02-06 12:05:00,84.75,84.75,84.75,84.75,100.0,71.6224,71.6224,71.6224,71.6224,100.0
2020-02-06 12:10:00,84.74,84.74,84.74,84.74,686.0,71.6139,71.6139,71.6139,71.6139,686.0
2020-02-06 12:15:00,84.74,84.74,84.74,84.74,0.0,71.6139,71.6139,71.6139,71.6139,0.0
2020-02-06 12:20:00,84.72,84.72,84.66,84.66,400.0,71.597,71.597,71.5463,71.5463,400.0
2020-02-06 12:25:00,84.66,84.66,84.66,84.66,0.0,71.5463,71.5463,71.5463,71.5463,0.0
2020-02-06 12:30:00,84.8,84.82,84.8,84.81,800.0,71.6646,71.6815,71.6646,71.6731,800.0
2020-02-06 12:35:00,84.69,84.69,84.69,84.69,200.0,71.5716,71.5716,71.5716,71.5716,200.0
2020-02-06 12:40:00,84.69,84.69,84.69,84.69,0.0,71.5716,71.5716,71.5716,71.5716,0.0
2020-02-06 12:45:00,84.66,84.68,84.66,84.66,400.0,71.5463,71.5632,71.5463,71.5463,400.0
2020-02-06 12:50:00,84.66,84.68,84.66,84.68,500.0,71.5463,71.5632,71.5463,71.5632,500.0
2020-02-06 12:55:00,84.68,84.68,84.67,84.67,200.0,71.5632,71.5632,71.5547,71.5547,200.0
2020-02-06 13:00:00,84.68,84.68,84.68,84.68,100.0,71.5632,71.5632,71.5632,71.5632,100.0
2020-02-06 13:05:00,84.66,84.67,84.66,84.67,300.0,71.5463,71.5547,71.5463,71.5547,300.0
2020-02-06 13:10:00,84.66,84.66,84.58,84.58,200.0,71.5463,71.5463,71.4787,71.4787,200.0
2020-02-06 13:15:00,84.67,84.74,84.67,84.74,917.0,71.5547,71.6139,71.5547,71.6139,917.0
2020-02-06 13:20:00,84.75,84.8,84.66,84.8,500.0,71.6224,71.6646,71.5463,71.6646,500.0
2020-02-06 13:25:00,84.83,84.83,84.77,84.77,400.0,71.69,71.69,71.6393,71.6393,400.0
2020-02-06 13:30:00,84.67,84.67,84.67,84.67,100.0,71.5547,71.5547,71.5547,71.5547,100.0
2020-02-06 13:35:00,84.69,84.69,84.69,84.69,100.0,71.5716,71.5716,71.5716,71.5716,100.0
2020-02-06 13:40:00,84.69,84.69,84.69,84.69,0.0,71.5716,71.5716,71.5716,71.5716,0.0
2020-02-06 13:45:00,84.69,84.69,84.67,84.67,300.0,71.5716,71.5716,71.5547,71.5547,300.0
2020-02-06 13:50:00,84.69,84.69,84.64,84.64,400.0,71.5716,71.5716,71.5294,71.5294,400.0
2020-02-06 13:55:00,84.64,84.64,84.64,84.64,100.0,71.5294,71.5294,71.5294,71.5294,100.0
2020-02-06 14:00:00,84.69,84.72,84.69,84.72,200.0,71.5716,71.597,71.5716,71.597,200.0
2020-02-06 14:05:00,84.75,84.85,84.75,84.85,800.0,71.6224,71.7069,71.6224,71.7069,800.0
2020-02-06 14:10:00,84.84,84.85,84.84,84.85,200.0,71.6984,71.7069,71.6984,71.7069,200.0
2020-02-06 14:15:00,84.78,84.78,84.78,84.78,100.0,71.6477,71.6477,71.6477,71.6477,100.0
2020-02-06 14:20:00,84.78,84.8,84.78,84.8,223.0,71.6477,71.6646,71.6477,71.6646,223.0
2020-02-06 14:25:00,84.81,84.81,84.8,84.81,400.0,71.6731,71.6731,71.6646,71.6731,400.0
2020-02-06 14:30:00,84.78,84.79,84.78,84.79,200.0,71.6477,71.6562,71.6477,71.6562,200.0
2020-02-06 14:35:00,84.81,84.81,84.81,84.81,100.0,71.6731,71.6731,71.6731,71.6731,100.0
2020-02-06 14:40:00,84.77,84.77,84.77,84.77,100.0,71.6393,71.6393,71.6393,71.6393,100.0
2020-02-06 14:45:00,84.75,84.83,84.75,84.8,538.0,71.6224,71.69,71.6224,71.6646,538.0
2020-02-06 14:50:00,84.77,84.81,84.77,84.81,200.0,71.6393,71.6731,71.6393,71.6731,200.0
2020-02-06 14:55:00,84.8,84.83,84.8,84.83,400.0,71.6646,71.69,71.6646,71.69,400.0
2020-02-06 15:00:00,84.83,84.83,84.83,84.83,0.0,71.69,71.69,71.69,71.69,0.0
2020-02-06 15:05:00,84.72,84.72,84.72,84.72,100.0,71.597,71.597,71.597,71.597,100.0
2020-02-06 15:10:00,84.68,84.68,84.67,84.67,500.0,71.5632,71.5632,71.5547,71.5547,500.0
2020-02-06 15:15:00,84.67,84.67,84.67,84.67,0.0,71.5547,71.5547,71.5547,71.5547,0.0
2020-02-06 15:20:00,84.67,84.67,84.67,84.67,0.0,71.5547,71.5547,71.5547,71.5547,0.0
2020-02-06 15:25:00,84.69,84.69,84.66,84.67,500.0,71.5716,71.5716,71.5463,71.5547,500.0
2020-02-06 15:30:00,84.62,84.62,84.6,84.61,999.0,71.5125,71.5125,71.4956,71.504,999.0
2020-02-06 15:35:00,84.62,84.71,84.62,84.64,462.0,71.5125,71.5885,71.5125,71.5294,462.0
2020-02-06 15:40:00,84.62,84.64,84.62,84.62,800.0,71.5125,71.5294,71.5125,71.5125,800.0
2020-02-06 15:45:00,84.62,84.65,84.59,84.59,500.0,71.5125,71.5378,71.4871,71.4871,500.0
2020-02-06 15:50:00,84.61,84.64,84.52,84.64,2030.0,71.504,71.5294,71.428,71.5294,2030.0
2020-02-06 15:55:00,84.63,84.68,84.53,84.68,7093.0,71.5209,71.5632,71.4364,71.5632,7093.0
2020-02-07 09:30:00,84.73,84.73,84.58,84.58,400.0,71.6054,71.6054,71.4787,71.4787,400.0
2020-02-07 09:35:00,84.7,84.93,84.7,84.88,400.0,71.5801,71.7745,71.5801,71.7322,400.0
2020-02-07 09:40:00,84.88,84.88,84.8,84.8,200.0,71.7322,71.7322,71.6646,71.6646,200.0
2020-02-07 09:45:00,84.86,84.86,84.75,84.75,400.0,71.7153,71.7153,71.6224,71.6224,400.0
2020-02-07 09:50:00,84.69,84.72,84.65,84.71,801.0,71.5716,71.597,71.5378,71.5885,801.0
2020-02-07 09:55:00,84.61,84.69,84.61,84.61,900.0,71.504,71.5716,71.504,71.504,900.0
2020-02-07 10:00:00,84.74,84.76,84.66,84.73,1000.0,71.6139,71.6308,71.5463,71.6054,1000.0
2020-02-07 10:05:00,84.69,84.76,84.69,84.76,400.0,71.5716,71.6308,71.5716,71.6308,400.0
2020-02-07 10:10:00,84.68,84.68,84.65,84.65,700.0,71.5632,71.5632,71.5378,71.5378,700.0
2020-02-07 10:15:00,84.7,84.7,84.67,84.67,900.0,71.5801,71.5801,71.5547,71.5547,900.0
2020-02-07 10:20:00,84.67,84.68,84.66,84.67,1253.0,71.5547,71.5632,71.5463,71.5547,1253.0
2020-02-07 10:25:00,84.67,84.72,84.62,84.66,902.0,71.5547,71.597,71.5125,71.5463,902.0
2020-02-07 10:30:00,84.69,84.74,84.57,84.57,1700.0,71.5716,71.6139,71.4702,71.4702,1700.0
2020-02-07 10:35:00,84.54,84.54,84.54,84.54,100.0,71.4449,71.4449,71.4449,71.4449,100.0
2020-02-07 10:40:00,84.4,84.4,84.4,84.4,102.0,71.3266,71.3266,71.3266,71.3266,102.0
2020-02-07 10:45:00,84.4,84.4,84.4,84.4,0.0,71.3266,71.3266,71.3266,71.3266,0.0
2020-02-07 10:50:00,84.59,84.67,84.58,84.6,800.0,71.4871,71.5547,71.4787,71.4956,800.0
2020-02-07 10:55:00,84.58,84.6,84.58,84.6,200.0,71.4787,71.4956,71.4787,71.4956,200.0
2020-02-07 11:00:00,84.6,84.6,84.59,84.59,402.0,71.4956,71.4956,71.4871,71.4871,402.0
2020-02-07 11:05:00,84.44,84.44,84.44,84.44,200.0,71.3604,71.3604,71.3604,71.3604,200.0
2020-02-07 11:10:00,84.43,84.43,84.3,84.35,500.0,71.3519,71.3519,71.2421,71.2843,500.0
2020-02-07 11:15:00,84.38,84.38,84.25,84.25,500.0,71.3097,71.3097,71.1998,71.1998,500.0
2020-02-07 11:20:00,84.24,84.24,84.23,84.23,251.0,71.1913,71.1913,71.1829,71.1829,251.0
2020-02-07 11:25:00,84.23,84.23,84.23,84.23,0.0,71.1829,71.1829,71.1829,71.1829,0.0
2020-02-07 11:30:00,84.17,84.17,84.17,84.17,100.0,71.1322,71.1322,71.1322,71.1322,100.0
2020-02-07 11:35:00,84.04,84.11,84.04,84.11,200.0,71.0223,71.0815,71.0223,71.0815,200.0
2020-02-07 11:40:00,84.11,84.11,84.11,84.11,0.0,71.0815,71.0815,71.0815,71.0815,0.0
2020-02-07 11:45:00,84.11,84.11,84.11,84.11,0.0,71.0815,71.0815,71.0815,71.0815,0.0
2020-02-07 11:50:00,84.26,84.26,84.26,84.26,100.0,71.2083,71.2083,71.2083,71.2083,100.0
2020-02-07 11:55:00,84.19,84.19,84.12,84.17,400.0,71.1491,71.1491,71.0899,71.1322,400.0
2020-02-07 12:00:00,84.16,84.22,84.14,84.14,500.0,71.1237,71.1744,71.1068,71.1068,500.0
2020-02-07 12:05:00,84.08,84.08,84.08,84.08,100.0,71.0561,71.0561,71.0561,71.0561,100.0
2020-02-07 12:10:00,84.1,84.12,84.08,84.12,484.0,71.073,71.0899,71.0561,71.0899,484.0
2020-02-07 12:15:00,84.25,84.26,84.24,84.25,484.0,71.1998,71.2083,71.1913,71.1998,484.0
2020-02-07 12:20:00,84.23,84.23,84.22,84.22,500.0,71.1829,71.1829,71.1744,71.1744,500.0
2020-02-07 12:25:00,84.15,84.17,84.14,84.17,300.0,71.1153,71.1322,71.1068,71.1322,300.0
2020-02-07 12:30:00,84.14,84.14,84.14,84.14,200.0,71.1068,71.1068,71.1068,71.1068,200.0
2020-02-07 12:35:00,84.14,84.14,84.14,84.14,0.0,71.1068,71.1068,71.1068,71.1068,0.0
2020-02-07 12:40:00,84.13,84.13,84.13,84.13,100.0,71.0984,71.0984,71.0984,71.0984,100.0
2020-02-07 12:45:00,84.16,84.16,84.16,84.16,100.0,71.1237,71.1237,71.1237,71.1237,100.0
2020-02-07 12:50:00,84.16,84.16,84.16,84.16,0.0,71.1237,71.1237,71.1237,71.1237,0.0
2020-02-07 12:55:00,84.16,84.16,84.16,84.16,0.0,71.1237,71.1237,71.1237,71.1237,0.0
2020-02-07 13:00:00,84.34,84.35,84.34,84.35,200.0,71.2759,71.2843,71.2759,71.2843,200.0
2020-02-07 13:05:00,84.36,84.42,84.36,84.42,1109.0,71.2928,71.3435,71.2928,71.3435,1109.0
2020-02-07 13:10:00,84.39,84.39,84.35,84.35,306.0,71.3181,71.3181,71.2843,71.2843,306.0
2020-02-07 13:15:00,84.38,84.38,84.38,84.38,100.0,71.3097,71.3097,71.3097,71.3097,100.0
2020-02-07 13:20:00,84.38,84.38,84.37,84.37,300.0,71.3097,71.3097,71.3012,71.3012,300.0
2020-02-07 13:25:00,84.35,84.36,84.35,84.36,200.0,71.2843,71.2928,71.2843,71.2928,200.0
2020-02-07 13:30:00,84.45,84.45,84.44,84.44,200.0,71.3688,71.3688,71.3604,71.3604,200.0
2020-02-07 13:35:00,84.35,84.35,84.35,84.35,390.0,71.2843,71.2843,71.2843,71.2843,390.0
2020-02-07 13:40:00,84.35,84.38,84.35,84.38,200.0,71.2843,71.3097,71.2843,71.3097,200.0
2020-02-07 13:45:00,84.28,84.28,84.25,84.25,200.0,71.2252,71.2252,71.1998,71.1998,200.0
2020-02-07 13:50:00,84.26,84.29,84.26,84.29,200.0,71.2083,71.2336,71.2083,71.2336,200.0
2020-02-07 13:55:00,84.32,84.32,84.32,84.32,100.0,71.259,71.259,71.259,71.259,100.0
2020-02-07 14:00:00,84.3,84.3,84.29,84.29,200.0,71.2421,71.2421,71.2336,71.2336,200.0
2020-02-07 14:05:00,84.26,84.31,84.24,84.31,300.0,71.2083,71.2505,71.1913,71.2505,300.0
2020-02-07 14:10:00,84.25,84.26,84.22,84.22,400.0,71.1998,71.2083,71.1744,71.1744,400.0
2020-02-07 14:15:00,84.26,84.26,84.26,84.26,102.0,71.2083,71.2083,71.2083,71.2083,102.0
2020-02-07 14:20:00,84.26,84.33,84.26,84.33,1122.0,71.2083,71.2674,71.2083,71.2674,1122.0
2020-02-07 14:25:00,84.25,84.25,84.25,84.25,100.0,71.1998,71.1998,71.1998,71.1998,100.0
2020-02-07 14:30:00,84.29,84.32,84.29,84.32,200.0,71.2336,71.259,71.2336,71.259,200.0
2020-02-07 14:35:00,84.36,84.37,84.36,84.37,300.0,71.2928,71.3012,71.2928,71.3012,300.0
2020-02-07 14:40:00,84.45,84.45,84.45,84.45,100.0,71.3688,71.3688,71.3688,71.3688,100.0
2020-02-07 14:45:00,84.47,84.5,84.47,84.5,300.0,71.3857,71.4111,71.3857,71.4111,300.0
2020-02-07 14:50:00,84.43,84.5,84.43,84.5,300.0,71.3519,71.4111,71.3519,71.4111,300.0
2020-02-07 14:55:00,84.43,84.45,84.43,84.45,300.0,71.3519,71.3688,71.3519,71.3688,300.0
2020-02-07 15:00:00,84.42,84.48,84.42,84.45,504.0,71.3435,71.3942,71.3435,71.3688,504.0
2020-02-07 15:05:00,84.46,84.47,84.46,84.47,200.0,71.3773,71.3857,71.3773,71.3857,200.0
2020-02-07 15:10:00,84.45,84.45,84.45,84.45,300.0,71.3688,71.3688,71.3688,71.3688,300.0
2020-02-07 15:15:00,84.49,84.49,84.44,84.44,300.0,71.4026,71.4026,71.3604,71.3604,300.0
2020-02-07 15:20:00,84.43,84.43,84.43,84.43,100.0,71.3519,71.3519,71.3519,71.3519,100.0
2020-02-07 15:25:00,84.44,84.44,84.43,84.43,406.0,71.3604,71.3604,71.3519,71.3519,406.0
2020-02-07 15:30:00,84.39,84.39,84.34,84.34,300.0,71.3181,71.3181,71.2759,71.2759,300.0
2020-02-07 15:35:00,84.37,84.37,84.37,84.37,100.0,71.3012,71.3012,71.3012,71.3012,100.0
2020-02-07 15:40:00,84.39,84.4,84.37,84.38,700.0,71.3181,71.3266,71.3012,71.3097,700.0
2020-02-07 15:45:00,84.39,84.39,84.35,84.36,2500.0,71.3181,71.3181,71.2843,71.2928,2500.0
2020-02-07 15:50:00,84.34,84.36,84.14,84.15,3100.0,71.2759,71.2928,71.1068,71.1153,3100.0
2020-02-07 15:55:00,84.15,84.21,84.11,84.11,4700.0,71.1153,71.166,71.0815,71.0815,4700.0
2020-02-10 09:30:00,84.46,84.7,84.46,84.57,700.0,71.3773,71.5801,71.3773,71.4702,700.0
2020-02-10 09:35:00,84.51,84.51,84.48,84.5,400.0,71.4195,71.4195,71.3942,71.4111,400.0
2020-02-10 09:40:00,84.62,84.62,84.53,84.53,200.0,71.5125,71.5125,71.4364,71.4364,200.0
2020-02-10 09:45:00,84.66,84.75,84.64,84.65,900.0,71.5463,71.6224,71.5294,71.5378,900.0
2020-02-10 09:50:00,84.65,84.7,84.65,84.7,200.0,71.5378,71.5801,71.5378,71.5801,200.0
2020-02-10 09:55:00,84.7,84.9,84.7,84.9,1077.0,71.5801,71.7491,71.5801,71.7491,1077.0
2020-02-10 10:00:00,84.92,84.94,84.86,84.91,1100.0,71.766,71.7829,71.7153,71.7576,1100.0
2020-02-10 10:05:00,84.73,84.73,84.72,84.72,300.0,71.6054,71.6054,71.597,71.597,300.0
2020-02-10 10:10:00,84.73,84.82,84.73,84.82,300.0,71.6054,71.6815,71.6054,71.6815,300.0
2020-02-10 10:15:00,84.95,85.05,84.95,85.04,800.0,71.7914,71.8759,71.7914,71.8674,800.0
2020-02-10 10:20:00,85.0,85.2,85.0,85.2,700.0,71.8336,72.0026,71.8336,72.0026,700.0
2020-02-10 10:25:00,85.29,85.29,85.18,85.2,1100.0,72.0787,72.0787,71.9857,72.0026,1100.0
2020-02-10 10:30:00,85.12,85.12,85.12,85.12,100.0,71.935,71.935,71.935,71.935,100.0
2020-02-10 10:35:00,85.03,85.11,85.03,85.11,400.0,71.859,71.9266,71.859,71.9266,400.0
2020-02-10 10:40:00,85.15,85.15,85.15,85.15,347.0,71.9604,71.9604,71.9604,71.9604,347.0
2020-02-10 10:45:00,85.15,85.15,85.07,85.08,700.0,71.9604,71.9604,71.8928,71.9012,700.0
2020-02-10 10:50:00,85.06,85.06,85.02,85.03,500.0,71.8843,71.8843,71.8505,71.859,500.0
2020-02-10 10:55:00,85.04,85.04,85.0,85.0,500.0,71.8674,71.8674,71.8336,71.8336,500.0
2020-02-10 11:00:00,85.0,85.09,85.0,85.08,300.0,71.8336,71.9097,71.8336,71.9012,300.0
2020-02-10 11:05:00,85.11,85.12,85.09,85.12,300.0,71.9266,71.935,71.9097,71.935,300.0
2020-02-10 11:10:00,85.16,85.3,85.16,85.3,500.0,71.9688,72.0872,71.9688,72.0872,500.0
2020-02-10 11:15:00,85.39,85.39,85.32,85.32,700.0,72.1632,72.1632,72.1041,72.1041,700.0
2020-02-10 11:20:00,85.32,85.32,85.32,85.32,0.0,72.1041,72.1041,72.1041,72.1041,0.0
2020-02-10 11:25:00,85.27,85.27,85.21,85.21,477.0,72.0618,72.0618,72.0111,72.0111,477.0
2020-02-10 11:30:00,85.45,85.45,85.42,85.45,700.0,72.2139,72.2139,72.1886,72.2139,700.0
2020-02-10 11:35:00,85.42,85.42,85.42,85.42,100.0,72.1886,72.1886,72.1886,72.1886,100.0
2020-02-10 11:40:00,85.33,85.33,85.33,85.33,100.0,72.1125,72.1125,72.1125,72.1125,100.0
2020-02-10 11:45:00,85.31,85.31,85.26,85.26,400.0,72.0956,72.0956,72.0534,72.0534,400.0
2020-02-10 11:50:00,85.2,85.2,85.2,85.2,100.0,72.0026,72.0026,72.0026,72.0026,100.0
2020-02-10 11:55:00,85.2,85.2,85.19,85.19,200.0,72.0026,72.0026,71.9942,71.9942,200.0
2020-02-10 12:00:00,85.2,85.2,85.16,85.16,200.0,72.0026,72.0026,71.9688,71.9688,200.0
2020-02-10 12:05:00,85.2,85.24,85.2,85.22,400.0,72.0026,72.0365,72.0026,72.0195,400.0
2020-02-10 12:10:00,85.36,85.36,85.36,85.36,100.0,72.1379,72.1379,72.1379,72.1379,100.0
2020-02-10 12:15:00,85.38,85.4,85.36,85.38,792.0,72.1548,72.1717,72.1379,72.1548,792.0
2020-02-10 12:20:00,85.36,85.36,85.36,85.36,100.0,72.1379,72.1379,72.1379,72.1379,100.0
2020-02-10 12:25:00,85.36,85.36,85.36,85.36,100.0,72.1379,72.1379,72.1379,72.1379,100.0
2020-02-10 12:30:00,85.34,85.34,85.21,85.21,300.0,72.121,72.121,72.0111,72.0111,300.0
2020-02-10 12:35:00,85.01,85.04,84.85,84.89,1600.0,71.8421,71.8674,71.7069,71.7407,1600.0
2020-02-10 12:40:00,84.91,84.93,84.9,84.9,396.0,71.7576,71.7745,71.7491,71.7491,396.0
2020-02-10 12:45:00,84.86,84.86,84.84,84.84,599.0,71.7153,71.7153,71.6984,71.6984,599.0
2020-02-10 12:50:00,84.84,84.84,84.84,84.84,0.0,71.6984,71.6984,71.6984,71.6984,0.0
2020-02-10 12:55:00,84.81,84.81,84.81,84.81,100.0,71.6731,71.6731,71.6731,71.6731,100.0
2020-02-10 13:00:00,84.96,84.96,84.96,84.96,100.0,71.7998,71.7998,71.7998,71.7998,100.0
2020-02-10 13:05:00,84.88,84.88,84.88,84.88,100.0,71.7322,71.7322,71.7322,71.7322,100.0
2020-02-10 13:10:00,84.88,84.9,84.88,84.9,200.0,71.7322,71.7491,71.7322,71.7491,200.0
2020-02-10 13:15:00,84.9,84.9,84.9,84.9,0.0,71.7491,71.7491,71.7491,71.7491,0.0
2020-02-10 13:20:00,84.87,84.87,84.87,84.87,200.0,71.7238,71.7238,71.7238,71.7238,200.0
2020-02-10 13:25:00,84.9,84.9,84.9,84.9,100.0,71.7491,71.7491,71.7491,71.7491,100.0
2020-02-10 13:30:00,85.01,85.01,84.96,84.97,800.0,71.8421,71.8421,71.7998,71.8083,800.0
2020-02-10 13:35:00,84.88,84.88,84.84,84.84,300.0,71.7322,71.7322,71.6984,71.6984,300.0
2020-02-10 13:40:00,84.81,84.85,84.81,84.84,508.0,71.6731,71.7069,71.6731,71.6984,508.0
2020-02-10 13:45:00,84.84,84.84,84.84,84.84,100.0,71.6984,71.6984,71.6984,71.6984,100.0
2020-02-10 13:50:00,84.87,84.88,84.85,84.87,767.0,71.7238,71.7322,71.7069,71.7238,767.0
2020-02-10 13:55:00,84.83,84.83,84.83,84.83,100.0,71.69,71.69,71.69,71.69,100.0
2020-02-10 14:00:00,84.79,84.79,84.74,84.74,541.0,71.6562,71.6562,71.6139,71.6139,541.0
2020-02-10 14:05:00,84.68,84.68,84.68,84.68,100.0,71.5632,71.5632,71.5632,71.5632,100.0
2020-02-10 14:10:00,84.66,84.66,84.66,84.66,100.0,71.5463,71.5463,71.5463,71.5463,100.0
2020-02-10 14:15:00,84.74,84.82,84.74,84.8,400.0,71.6139,71.6815,71.6139,71.6646,400.0
2020-02-10 14:20:00,84.77,84.77,84.76,84.76,300.0,71.6393,71.6393,71.6308,71.6308,300.0
2020-02-10 14:25:00,84.75,84.79,84.74,84.79,565.0,71.6224,71.6562,71.6139,71.6562,565.0
2020-02-10 14:30:00,84.74,84.74,84.73,84.73,300.0,71.6139,71.6139,71.6054,71.6054,300.0
2020-02-10 14:35:00,84.71,84.71,84.66,84.66,700.0,71.5885,71.5885,71.5463,71.5463,700.0
2020-02-10 14:40:00,84.66,84.7,84.66,84.67,1923.0,71.5463,71.5801,71.5463,71.5547,1923.0
2020-02-10 14:45:00,84.68,84.69,84.63,84.63,2306.0,71.5632,71.5716,71.5209,71.5209,2306.0
2020-02-10 14:50:00,84.61,84.71,84.61,84.66,1745.0,71.504,71.5885,71.504,71.5463,1745.0
2020-02-10 14:55:00,84.67,84.69,84.63,84.63,2315.0,71.5547,71.5716,71.5209,71.5209,2315.0
2020-02-10 15:00:00,84.64,84.73,84.64,84.68,2970.0,71.5294,71.6054,71.5294,71.5632,2970.0
2020-02-10 15:05:00,84.67,84.73,84.67,84.71,3449.0,71.5547,71.6054,71.5547,71.5885,3449.0
2020-02-10 15:10:00,84.71,84.75,84.68,84.75,2426.0,71.5885,71.6224,71.5632,71.6224,2426.0
2020-02-10 15:15:00,84.79,84.82,84.74,84.81,1455.0,71.6562,71.6815,71.6139,71.6731,1455.0
2020-02-10 15:20:00,84.8,84.8,84.77,84.79,1489.0,71.6646,71.6646,71.6393,71.6562,1489.0
2020-02-10 15:25:00,84.79,84.81,84.78,84.78,1200.0,71.6562,71.6731,71.6477,71.6477,1200.0
2020-02-10 15:30:00,84.78,84.78,84.72,84.74,3241.0,71.6477,71.6477,71.597,71.6139,3241.0
2020-02-10 15:35:00,84.77,84.78,84.73,84.78,2346.0,71.6393,71.6477,71.6054,71.6477,2346.0
2020-02-10 15:40:00,84.78,84.81,84.75,84.75,3019.0,71.6477,71.6731,71.6224,71.6224,3019.0
2020-02-10 15:45:00,84.77,84.87,84.73,84.87,2500.0,71.6393,71.7238,71.6054,71.7238,2500.0
2020-02-10 15:50:00,84.91,84.99,84.88,84.98,8835.0,71.7576,71.8252,71.7322,71.8167,8835.0
2020-02-10 15:55:00,85.01,85.08,84.93,85.08,20644.0,71.8421,71.9012,71.7745,71.9012,20644.0
2020-02-11 09:30:00,85.21,85.4,85.16,85.4,900.0,72.0111,72.1717,71.9688,72.1717,900.0
2020-02-11 09:35:00,85.41,85.49,85.41,85.49,200.0,72.1801,72.2477,72.1801,72.2477,200.0
2020-02-11 09:40:00,85.64,85.64,85.6,85.6,300.0,72.3745,72.3745,72.3407,72.3407,300.0
2020-02-11 09:45:00,85.32,85.32,85.25,85.25,373.0,72.1041,72.1041,72.0449,72.0449,373.0
2020-02-11 09:50:00,85.29,85.29,85.25,85.25,200.0,72.0787,72.0787,72.0449,72.0449,200.0
2020-02-11 09:55:00,85.16,85.16,85.16,85.16,100.0,71.9688,71.9688,71.9688,71.9688,100.0
2020-02-11 10:00:00,85.17,85.17,85.05,85.1,1194.0,71.9773,71.9773,71.8759,71.9181,1194.0
2020-02-11 10:05:00,85.05,85.11,85.0,85.11,1300.0,71.8759,71.9266,71.8336,71.9266,1300.0
2020-02-11 10:10:00,85.16,85.17,85.08,85.08,400.0,71.9688,71.9773,71.9012,71.9012,400.0
2020-02-11 10:15:00,85.13,85.16,85.13,85.16,200.0,71.9435,71.9688,71.9435,71.9688,200.0
2020-02-11 10:20:00,85.19,85.26,85.17,85.26,933.0,71.9942,72.0534,71.9773,72.0534,933.0
2020-02-11 10:25:00,85.21,85.21,85.17,85.17,300.0,72.0111,72.0111,71.9773,71.9773,300.0
2020-02-11 10:30:00,85.04,85.09,85.04,85.06,1189.0,71.8674,71.9097,71.8674,71.8843,1189.0
2020-02-11 10:35:00,85.03,85.12,85.03,85.12,642.0,71.859,71.935,71.859,71.935,642.0
2020-02-11 10:40:00,85.14,85.14,85.02,85.02,800.0,71.9519,71.9519,71.8505,71.8505,800.0
2020-02-11 10:45:00,84.97,84.97,84.92,84.92,200.0,71.8083,71.8083,71.766,71.766,200.0
2020-02-11 10:50:00,84.87,84.92,84.87,84.89,652.0,71.7238,71.766,71.7238,71.7407,652.0
2020-02-11 10:55:00,84.97,84.97,84.85,84.95,2872.0,71.8083,71.8083,71.7069,71.7914,2872.0
2020-02-11 11:00:00,84.96,84.97,84.96,84.97,600.0,71.7998,71.8083,71.7998,71.8083,600.0
2020-02-11 11:05:00,84.85,84.85,84.85,84.85,200.0,71.7069,71.7069,71.7069,71.7069,200.0
2020-02-11 11:10:00,84.87,84.87,84.75,84.75,559.0,71.7238,71.7238,71.6224,71.6224,559.0
2020-02-11 11:15:00,84.71,84.71,84.61,84.69,1320.0,71.5885,71.5885,71.504,71.5716,1320.0
2020-02-11 11:20:00,84.71,84.76,84.66,84.71,1479.0,71.5885,71.6308,71.5463,71.5885,1479.0
2020-02-11 11:25:00,84.72,84.72,84.67,84.67,900.0,71.597,71.597,71.5547,71.5547,900.0
2020-02-11 11:30:00,84.64,84.69,84.64,84.67,1000.0,71.5294,71.5716,71.5294,71.5547,1000.0
2020-02-11 11:35:00,84.62,84.79,84.62,84.79,500.0,71.5125,71.6562,71.5125,71.6562,500.0
2020-02-11 11:40:00,84.91,84.91,84.9,84.9,300.0,71.7576,71.7576,71.7491,71.7491,300.0
2020-02-11 11:45:00,84.71,84.87,84.71,84.87,467.0,71.5885,71.7238,71.5885,71.7238,467.0
2020-02-11 11:50:00,84.78,84.92,84.78,84.92,811.0,71.6477,71.766,71.6477,71.766,811.0
2020-02-11 11:55:00,84.86,84.86,84.78,84.78,700.0,71.7153,71.7153,71.6477,71.6477,700.0
2020-02-11 12:00:00,84.76,84.76,84.76,84.76,100.0,71.6308,71.6308,71.6308,71.6308,100.0
2020-02-11 12:05:00,84.8,84.8,84.72,84.72,700.0,71.6646,71.6646,71.597,71.597,700.0
2020-02-11 12:10:00,84.75,84.75,84.75,84.75,200.0,71.6224,71.6224,71.6224,71.6224,200.0
2020-02-11 12:15:00,84.83,84.83,84.83,84.83,100.0,71.69,71.69,71.69,71.69,100.0
2020-02-11 12:20:00,84.95,84.95,84.94,84.94,600.0,71.7914,71.7914,71.7829,71.7829,600.0
2020-02-11 12:25:00,84.88,84.88,84.87,84.87,200.0,71.7322,71.7322,71.7238,71.7238,200.0
2020-02-11 12:30:00,84.87,84.87,84.87,84.87,0.0,71.7238,71.7238,71.7238,71.7238,0.0
2020-02-11 12:35:00,84.89,84.89,84.83,84.83,300.0,71.7407,71.7407,71.69,71.69,300.0
2020-02-11 12:40:00,84.75,84.75,84.75,84.75,100.0,71.6224,71.6224,71.6224,71.6224,100.0
2020-02-11 12:45:00,84.72,84.72,84.65,84.65,400.0,71.597,71.597,71.5378,71.5378,400.0
2020-02-11 12:50:00,84.67,84.68,84.61,84.68,2999.0,71.5547,71.5632,71.504,71.5632,2999.0
2020-02-11 12:55:00,84.65,84.67,84.64,84.67,664.0,71.5378,71.5547,71.5294,71.5547,664.0
2020-02-11 13:00:00,84.68,84.73,84.68,84.73,200.0,71.5632,71.6054,71.5632,71.6054,200.0
2020-02-11 13:05:00,84.75,84.75,84.75,84.75,100.0,71.6224,71.6224,71.6224,71.6224,100.0
2020-02-11 13:10:00,84.75,84.75,84.75,84.75,0.0,71.6224,71.6224,71.6224,71.6224,0.0
2020-02-11 13:15:00,84.87,84.87,84.87,84.87,100.0,71.7238,71.7238,71.7238,71.7238,100.0
2020-02-11 13:20:00,84.87,84.87,84.87,84.87,0.0,71.7238,71.7238,71.7238,71.7238,0.0
2020-02-11 13:25:00,84.87,84.9,84.86,84.9,700.0,71.7238,71.7491,71.7153,71.7491,700.0
2020-02-11 13:30:00,84.84,84.86,84.84,84.86,566.0,71.6984,71.7153,71.6984,71.7153,566.0
2020-02-11 13:35:00,84.85,84.85,84.85,84.85,100.0,71.7069,71.7069,71.7069,71.7069,100.0
2020-02-11 13:40:00,84.86,84.86,84.86,84.86,100.0,71.7153,71.7153,71.7153,71.7153,100.0
2020-02-11 13:45:00,84.91,84.93,84.89,84.89,1700.0,71.7576,71.7745,71.7407,71.7407,1700.0
2020-02-11 13:50:00,84.9,84.9,84.84,84.84,1000.0,71.7491,71.7491,71.6984,71.6984,1000.0
2020-02-11 13:55:00,84.8,84.8,84.72,84.73,500.0,71.6646,71.6646,71.597,71.6054,500.0
2020-02-11 14:00:00,84.7,84.7,84.64,84.64,591.0,71.5801,71.5801,71.5294,71.5294,591.0
2020-02-11 14:05:00,84.62,84.65,84.58,84.65,995.0,71.5125,71.5378,71.4787,71.5378,995.0
2020-02-11 14:10:00,84.7,84.7,84.68,84.68,700.0,71.5801,71.5801,71.5632,71.5632,700.0
2020-02-11 14:15:00,84.55,84.55,84.51,84.54,1400.0,71.4533,71.4533,71.4195,71.4449,1400.0
2020-02-11 14:20:00,84.47,84.55,84.43,84.55,700.0,71.3857,71.4533,71.3519,71.4533,700.0
2020-02-11 14:25:00,84.58,84.59,84.58,84.59,300.0,71.4787,71.4871,71.4787,71.4871,300.0
2020-02-11 14:30:00,84.52,84.53,84.52,84.53,600.0,71.428,71.4364,71.428,71.4364,600.0
2020-02-11 14:35:00,84.61,84.71,84.61,84.71,700.0,71.504,71.5885,71.504,71.5885,700.0
2020-02-11 14:40:00,84.64,84.64,84.64,84.64,100.0,71.5294,71.5294,71.5294,71.5294,100.0
2020-02-11 14:45:00,84.64,84.64,84.64,84.64,600.0,71.5294,71.5294,71.5294,71.5294,600.0
2020-02-11 14:50:00,84.7,84.76,84.7,84.76,300.0,71.5801,71.6308,71.5801,71.6308,300.0
2020-02-11 14:55:00,84.74,84.77,84.74,84.77,200.0,71.6139,71.6393,71.6139,71.6393,200.0
2020-02-11 15:00:00,84.77,84.77,84.77,84.77,0.0,71.6393,71.6393,71.6393,71.6393,0.0
2020-02-11 15:05:00,84.66,84.66,84.62,84.62,200.0,71.5463,71.5463,71.5125,71.5125,200.0
2020-02-11 15:10:00,84.62,84.62,84.62,84.62,0.0,71.5125,71.5125,71.5125,71.5125,0.0
2020-02-11 15:15:00,84.7,84.7,84.62,84.62,300.0,71.5801,71.5801,71.5125,71.5125,300.0
2020-02-11 15:20:00,84.62,84.62,84.62,84.62,0.0,71.5125,71.5125,71.5125,71.5125,0.0
2020-02-11 15:25:00,84.62,84.62,84.62,84.62,0.0,71.5125,71.5125,71.5125,71.5125,0.0
2020-02-11 15:30:00,84.73,84.76,84.73,84.76,200.0,71.6054,71.6308,71.6054,71.6308,200.0
2020-02-11 15:35:00,84.85,84.9,84.78,84.78,1000.0,71.7069,71.7491,71.6477,71.6477,1000.0
2020-02-11 15:40:00,84.83,84.83,84.83,84.83,100.0,71.69,71.69,71.69,71.69,100.0
2020-02-11 15:45:00,84.85,84.85,84.79,84.85,400.0,71.7069,71.7069,71.6562,71.7069,400.0
2020-02-11 15:50:00,84.85,84.97,84.85,84.94,904.0,71.7069,71.8083,71.7069,71.7829,904.0
2020-02-11 15:55:00,84.93,84.94,84.82,84.82,2108.0,71.7745,71.7829,71.6815,71.6815,2108.0
2020-02-12 09:30:00,84.9,84.93,84.9,84.93,800.0,71.7491,71.7745,71.7491,71.7745,800.0
2020-02-12 09:35:00,85.21,85.29,85.09,85.29,800.0,72.0111,72.0787,71.9097,72.0787,800.0
2020-02-12 09:40:00,85.22,85.22,84.85,84.87,800.0,72.0195,72.0195,71.7069,71.7238,800.0
2020-02-12 09:45:00,85.11,85.11,85.11,85.11,100.0,71.9266,71.9266,71.9266,71.9266,100.0
2020-02-12 09:50:00,85.07,85.07,84.96,84.96,900.0,71.8928,71.8928,71.7998,71.7998,900.0
2020-02-12 09:55:00,84.93,84.93,84.73,84.8,1400.0,71.7745,71.7745,71.6054,71.6646,1400.0
2020-02-12 10:00:00,84.91,84.91,84.86,84.87,300.0,71.7576,71.7576,71.7153,71.7238,300.0
2020-02-12 10:05:00,84.99,84.99,84.94,84.94,300.0,71.8252,71.8252,71.7829,71.7829,300.0
2020-02-12 10:10:00,85.13,85.13,85.12,85.12,200.0,71.9435,71.9435,71.935,71.935,200.0
2020-02-12 10:15:00,85.09,85.09,85.09,85.09,100.0,71.9097,71.9097,71.9097,71.9097,100.0
2020-02-12 10:20:00,85.23,85.27,85.18,85.27,500.0,72.028,72.0618,71.9857,72.0618,500.0
2020-02-12 10:25:00,85.4,85.49,85.4,85.49,700.0,72.1717,72.2477,72.1717,72.2477,700.0
2020-02-12 10:30:00,85.52,85.55,85.49,85.55,800.0,72.2731,72.2984,72.2477,72.2984,800.0
2020-02-12 10:35:00,85.52,85.63,85.4,85.4,1000.0,72.2731,72.366,72.1717,72.1717,1000.0
2020-02-12 10:40:00,85.42,85.48,85.4,85.43,3635.0,72.1886,72.2393,72.1717,72.197,3635.0
2020-02-12 10:45:00,85.44,85.44,85.29,85.39,2013.0,72.2055,72.2055,72.0787,72.1632,2013.0
2020-02-12 10:50:00,85.36,85.42,85.36,85.42,200.0,72.1379,72.1886,72.1379,72.1886,200.0
2020-02-12 10:55:00,85.33,85.37,85.3,85.37,700.0,72.1125,72.1463,72.0872,72.1463,700.0
2020-02-12 11:00:00,85.48,85.49,85.47,85.47,700.0,72.2393,72.2477,72.2308,72.2308,700.0
2020-02-12 11:05:00,85.42,85.46,85.42,85.43,900.0,72.1886,72.2224,72.1886,72.197,900.0
2020-02-12 11:10:00,85.39,85.42,85.39,85.42,200.0,72.1632,72.1886,72.1632,72.1886,200.0
2020-02-12 11:15:00,85.42,85.56,85.42,85.56,700.0,72.1886,72.3069,72.1886,72.3069,700.0
2020-02-12 11:20:00,85.51,85.68,85.51,85.68,300.0,72.2646,72.4083,72.2646,72.4083,300.0
2020-02-12 11:25:00,85.78,85.8,85.75,85.8,700.0,72.4928,72.5097,72.4675,72.5097,700.0
2020-02-12 11:30:00,85.84,85.85,85.83,85.83,400.0,72.5435,72.552,72.5351,72.5351,400.0
2020-02-12 11:35:00,85.84,85.84,85.82,85.82,300.0,72.5435,72.5435,72.5266,72.5266,300.0
2020-02-12 11:40:00,85.91,86.0,85.91,85.98,1250.0,72.6027,72.6787,72.6027,72.6618,1250.0
2020-02-12 11:45:00,85.96,85.97,85.94,85.94,500.0,72.6449,72.6534,72.628,72.628,500.0
2020-02-12 11:50:00,85.94,85.98,85.94,85.98,500.0,72.628,72.6618,72.628,72.6618,500.0
2020-02-12 11:55:00,85.91,85.92,85.9,85.92,800.0,72.6027,72.6111,72.5942,72.6111,800.0
2020-02-12 12:00:00,85.91,85.91,85.88,85.9,600.0,72.6027,72.6027,72.5773,72.5942,600.0
2020-02-12 12:05:00,85.94,85.99,85.94,85.99,300.0,72.628,72.6703,72.628,72.6703,300.0
2020-02-12 12:10:00,85.92,85.92,85.88,85.89,400.0,72.6111,72.6111,72.5773,72.5858,400.0
2020-02-12 12:15:00,85.91,85.93,85.86,85.86,400.0,72.6027,72.6196,72.5604,72.5604,400.0
2020-02-12 12:20:00,85.85,85.85,85.83,85.83,200.0,72.552,72.552,72.5351,72.5351,200.0
2020-02-12 12:25:00,85.79,85.86,85.79,85.86,600.0,72.5013,72.5604,72.5013,72.5604,600.0
2020-02-12 12:30:00,85.86,85.86,85.82,85.82,300.0,72.5604,72.5604,72.5266,72.5266,300.0
2020-02-12 12:35:00,85.85,85.87,85.84,85.87,500.0,72.552,72.5689,72.5435,72.5689,500.0
2020-02-12 12:40:00,85.87,85.88,85.82,85.82,549.0,72.5689,72.5773,72.5266,72.5266,549.0
2020-02-12 12:45:00,85.85,85.87,85.85,85.87,300.0,72.552,72.5689,72.552,72.5689,300.0
2020-02-12 12:50:00,85.86,85.86,85.86,85.86,100.0,72.5604,72.5604,72.5604,72.5604,100.0
2020-02-12 12:55:00,85.83,85.83,85.83,85.83,100.0,72.5351,72.5351,72.5351,72.5351,100.0
2020-02-12 13:00:00,85.8,85.8,85.73,85.73,600.0,72.5097,72.5097,72.4506,72.4506,600.0
2020-02-12 13:05:00,85.71,85.71,85.71,85.71,200.0,72.4336,72.4336,72.4336,72.4336,200.0
2020-02-12 13:10:00,85.66,85.66,85.66,85.66,100.0,72.3914,72.3914,72.3914,72.3914,100.0
2020-02-12 13:15:00,85.68,85.68,85.68,85.68,200.0,72.4083,72.4083,72.4083,72.4083,200.0
2020-02-12 13:20:00,85.67,85.67,85.63,85.63,300.0,72.3998,72.3998,72.366,72.366,300.0
2020-02-12 13:25:00,85.65,85.65,85.64,85.64,200.0,72.3829,72.3829,72.3745,72.3745,200.0
2020-02-12 13:30:00,85.66,85.71,85.66,85.71,300.0,72.3914,72.4336,72.3914,72.4336,300.0
2020-02-12 13:35:00,85.72,85.72,85.72,85.72,100.0,72.4421,72.4421,72.4421,72.4421,100.0
2020-02-12 13:40:00,85.68,85.68,85.68,85.68,100.0,72.4083,72.4083,72.4083,72.4083,100.0
2020-02-12 13:45:00,85.68,85.68,85.66,85.66,200.0,72.4083,72.4083,72.3914,72.3914,200.0
2020-02-12 13:50:00,85.66,85.66,85.66,85.66,0.0,72.3914,72.3914,72.3914,72.3914,0.0
2020-02-12 13:55:00,85.62,85.64,85.62,85.64,530.0,72.3576,72.3745,72.3576,72.3745,530.0
2020-02-12 14:00:00,85.67,85.68,85.65,85.67,688.0,72.3998,72.4083,72.3829,72.3998,688.0
2020-02-12 14:05:00,85.66,85.66,85.6,85.6,377.0,72.3914,72.3914,72.3407,72.3407,377.0
2020-02-12 14:10:00,85.6,85.6,85.59,85.59,605.0,72.3407,72.3407,72.3322,72.3322,605.0
2020-02-12 14:15:00,85.61,85.61,85.6,85.6,300.0,72.3491,72.3491,72.3407,72.3407,300.0
2020-02-12 14:20:00,85.59,85.59,85.57,85.58,700.0,72.3322,72.3322,72.3153,72.3238,700.0
2020-02-12 14:25:00,85.55,85.55,85.5,85.5,700.0,72.2984,72.2984,72.2562,72.2562,700.0
2020-02-12 14:30:00,85.5,85.5,85.42,85.42,1392.0,72.2562,72.2562,72.1886,72.1886,1392.0
2020-02-12 14:35:00,85.41,85.49,85.41,85.49,1100.0,72.1801,72.2477,72.1801,72.2477,1100.0
2020-02-12 14:40:00,85.49,85.5,85.46,85.47,1502.0,72.2477,72.2562,72.2224,72.2308,1502.0
2020-02-12 14:45:00,85.48,85.54,85.48,85.54,500.0,72.2393,72.29,72.2393,72.29,500.0
2020-02-12 14:50:00,85.6,85.6,85.56,85.56,1771.0,72.3407,72.3407,72.3069,72.3069,1771.0
2020-02-12 14:55:00,85.51,85.52,85.51,85.52,200.0,72.2646,72.2731,72.2646,72.2731,200.0
2020-02-12 15:00:00,85.51,85.55,85.51,85.55,400.0,72.2646,72.2984,72.2646,72.2984,400.0
2020-02-12 15:05:00,85.54,85.54,85.54,85.54,100.0,72.29,72.29,72.29,72.29,100.0
2020-02-12 15:10:00,85.56,85.57,85.51,85.51,400.0,72.3069,72.3153,72.2646,72.2646,400.0
2020-02-12 15:15:00,85.5,85.51,85.5,85.51,200.0,72.2562,72.2646,72.2562,72.2646,200.0
2020-02-12 15:20:00,85.45,85.45,85.4,85.4,900.0,72.2139,72.2139,72.1717,72.1717,900.0
2020-02-12 15:25:00,85.39,85.44,85.39,85.43,600.0,72.1632,72.2055,72.1632,72.197,600.0
2020-02-12 15:30:00,85.37,85.4,85.37,85.39,700.0,72.1463,72.1717,72.1463,72.1632,700.0
2020-02-12 15:35:00,85.38,85.38,85.34,85.35,781.0,72.1548,72.1548,72.121,72.1294,781.0
2020-02-12 15:40:00,85.37,85.42,85.34,85.42,900.0,72.1463,72.1886,72.121,72.1886,900.0
2020-02-12 15:45:00,85.47,85.59,85.45,85.59,400.0,72.2308,72.3322,72.2139,72.3322,400.0
2020-02-12 15:50:00,85.6,85.74,85.6,85.71,2702.0,72.3407,72.459,72.3407,72.4336,2702.0
2020-02-12 15:55:00,85.68,85.87,85.68,85.87,10109.0,72.4083,72.5689,72.4083,72.5689,10109.0
2020-02-13 09:30:00,86.12,86.12,86.1,86.1,300.0,72.7801,72.7801,72.7632,72.7632,300.0
2020-02-13 09:35:00,86.4,86.49,86.29,86.48,800.0,73.0168,73.0928,72.9238,73.0844,800.0
2020-02-13 09:40:00,86.46,86.63,86.22,86.3,900.0,73.0675,73.2111,72.8647,72.9323,900.0
2020-02-13 09:45:00,86.31,86.41,86.31,86.41,660.0,72.9407,73.0252,72.9407,73.0252,660.0
2020-02-13 09:50:00,86.51,86.6,86.51,86.6,400.0,73.1097,73.1858,73.1097,73.1858,400.0
2020-02-13 09:55:00,86.6,86.65,86.57,86.58,1700.0,73.1858,73.228,73.1604,73.1689,1700.0
2020-02-13 10:00:00,86.48,86.84,86.48,86.84,600.0,73.0844,73.3886,73.0844,73.3886,600.0
2020-02-13 10:05:00,86.65,86.65,86.65,86.65,100.0,73.228,73.228,73.228,73.228,100.0
2020-02-13 10:10:00,86.7,86.81,86.7,86.77,800.0,73.2703,73.3633,73.2703,73.3295,800.0
2020-02-13 10:15:00,86.89,86.94,86.87,86.94,400.0,73.4309,73.4731,73.414,73.4731,400.0
2020-02-13 10:20:00,86.98,87.16,86.98,87.16,1420.0,73.5069,73.659,73.5069,73.659,1420.0
2020-02-13 10:25:00,87.15,87.36,87.13,87.36,1000.0,73.6506,73.8281,73.6337,73.8281,1000.0
2020-02-13 10:30:00,87.4,87.4,87.38,87.4,600.0,73.8619,73.8619,73.845,73.8619,600.0
2020-02-13 10:35:00,87.24,87.32,87.23,87.29,600.0,73.7267,73.7943,73.7182,73.7689,600.0
2020-02-13 10:40:00,87.3,87.43,87.3,87.43,500.0,73.7774,73.8872,73.7774,73.8872,500.0
2020-02-13 10:45:00,87.36,87.42,87.36,87.42,300.0,73.8281,73.8788,73.8281,73.8788,300.0
2020-02-13 10:50:00,87.53,87.53,87.44,87.49,700.0,73.9717,73.9717,73.8957,73.9379,700.0
2020-02-13 10:55:00,87.5,87.67,87.5,87.67,1296.0,73.9464,74.09,73.9464,74.09,1296.0
2020-02-13 11:00:00,87.65,87.66,87.64,87.65,5140.0,74.0731,74.0816,74.0647,74.0731,5140.0
2020-02-13 11:05:00,87.65,87.65,87.65,87.65,0.0,74.0731,74.0731,74.0731,74.0731,0.0
2020-02-13 11:10:00,87.82,88.04,87.82,88.04,1284.0,74.2168,74.4027,74.2168,74.4027,1284.0
2020-02-13 11:15:00,88.08,88.16,87.91,87.91,1996.0,74.4365,74.5041,74.2929,74.2929,1996.0
2020-02-13 11:20:00,87.84,87.84,87.78,87.82,600.0,74.2337,74.2337,74.183,74.2168,600.0
2020-02-13 11:25:00,87.81,87.81,87.73,87.74,1400.0,74.2084,74.2084,74.1408,74.1492,1400.0
2020-02-13 11:30:00,87.78,88.01,87.78,87.93,900.0,74.183,74.3774,74.183,74.3098,900.0
2020-02-13 11:35:00,87.91,87.91,87.7,87.7,7275.0,74.2929,74.2929,74.1154,74.1154,7275.0
2020-02-13 11:40:00,87.69,87.74,87.64,87.64,500.0,74.1069,74.1492,74.0647,74.0647,500.0
2020-02-13 11:45:00,87.65,87.65,87.58,87.6,5050.0,74.0731,74.0731,74.014,74.0309,5050.0
2020-02-13 11:50:00,87.6,87.6,87.55,87.55,3693.0,74.0309,74.0309,73.9886,73.9886,3693.0
2020-02-13 11:55:00,87.63,87.64,87.55,87.64,1654.0,74.0562,74.0647,73.9886,74.0647,1654.0
2020-02-13 12:00:00,87.65,87.65,87.65,87.65,3400.0,74.0731,74.0731,74.0731,74.0731,3400.0
2020-02-13 12:05:00,87.66,87.71,87.65,87.7,900.0,74.0816,74.1239,74.0731,74.1154,900.0
2020-02-13 12:10:00,87.68,87.9,87.68,87.89,1204.0,74.0985,74.2844,74.0985,74.276,1204.0
2020-02-13 12:15:00,87.88,88.01,87.86,87.95,1470.0,74.2675,74.3774,74.2506,74.3267,1470.0
2020-02-13 12:20:00,87.95,87.99,87.93,87.99,700.0,74.3267,74.3605,74.3098,74.3605,700.0
2020-02-13 12:25:00,88.0,88.0,87.92,87.95,1300.0,74.3689,74.3689,74.3013,74.3267,1300.0
2020-02-13 12:30:00,87.91,87.94,87.91,87.91,400.0,74.2929,74.3182,74.2929,74.2929,400.0
2020-02-13 12:35:00,87.93,87.93,87.72,87.74,400.0,74.3098,74.3098,74.1323,74.1492,400.0
2020-02-13 12:40:00,87.76,87.77,87.69,87.69,400.0,74.1661,74.1746,74.1069,74.1069,400.0
2020-02-13 12:45:00,87.76,87.81,87.76,87.81,200.0,74.1661,74.2084,74.1661,74.2084,200.0
2020-02-13 12:50:00,87.75,87.82,87.75,87.82,500.0,74.1577,74.2168,74.1577,74.2168,500.0
2020-02-13 12:55:00,87.69,87.69,87.69,87.69,100.0,74.1069,74.1069,74.1069,74.1069,100.0
2020-02-13 13:00:00,87.74,87.82,87.74,87.77,400.0,74.1492,74.2168,74.1492,74.1746,400.0
2020-02-13 13:05:00,87.68,87.7,87.68,87.7,200.0,74.0985,74.1154,74.0985,74.1154,200.0
2020-02-13 13:10:00,87.73,87.73,87.69,87.69,300.0,74.1408,74.1408,74.1069,74.1069,300.0
2020-02-13 13:15:00,87.65,87.75,87.65,87.75,200.0,74.0731,74.1577,74.0731,74.1577,200.0
2020-02-13 13:20:00,87.74,87.81,87.74,87.81,400.0,74.1492,74.2084,74.1492,74.2084,400.0
2020-02-13 13:25:00,87.78,87.95,87.74,87.86,2168.0,74.183,74.3267,74.1492,74.2506,2168.0
2020-02-13 13:30:00,87.81,87.84,87.81,87.84,400.0,74.2084,74.2337,74.2084,74.2337,400.0
2020-02-13 13:35:00,87.79,87.8,87.79,87.8,200.0,74.1915,74.1999,74.1915,74.1999,200.0
2020-02-13 13:40:00,87.8,87.85,87.8,87.85,200.0,74.1999,74.2422,74.1999,74.2422,200.0
2020-02-13 13:45:00,87.82,87.82,87.82,87.82,200.0,74.2168,74.2168,74.2168,74.2168,200.0
2020-02-13 13:50:00,87.82,87.82,87.74,87.76,1200.0,74.2168,74.2168,74.1492,74.1661,1200.0
2020-02-13 13:55:00,87.74,87.86,87.74,87.78,2300.0,74.1492,74.2506,74.1492,74.183,2300.0
2020-02-13 14:00:00,87.78,87.88,87.78,87.85,2025.0,74.183,74.2675,74.183,74.2422,2025.0
2020-02-13 14:05:00,87.84,87.85,87.75,87.77,3074.0,74.2337,74.2422,74.1577,74.1746,3074.0
2020-02-13 14:10:00,87.77,87.9,87.76,87.86,2200.0,74.1746,74.2844,74.1661,74.2506,2200.0
2020-02-13 14:15:00,87.88,87.92,87.79,87.79,3645.0,74.2675,74.3013,74.1915,74.1915,3645.0
2020-02-13 14:20:00,87.77,87.9,87.76,87.88,1333.0,74.1746,74.2844,74.1661,74.2675,1333.0
2020-02-13 14:25:00,87.89,87.89,87.85,87.85,1046.0,74.276,74.276,74.2422,74.2422,1046.0
2020-02-13 14:30:00,87.88,87.88,87.78,87.81,2305.0,74.2675,74.2675,74.183,74.2084,2305.0
2020-02-13 14:35:00,87.79,87.85,87.77,87.77,2013.0,74.1915,74.2422,74.1746,74.1746,2013.0
2020-02-13 14:40:00,87.78,87.82,87.78,87.79,1500.0,74.183,74.2168,74.183,74.1915,1500.0
2020-02-13 14:45:00,87.75,87.79,87.75,87.79,1200.0,74.1577,74.1915,74.1577,74.1915,1200.0
2020-02-13 14:50:00,87.8,87.8,87.77,87.78,700.0,74.1999,74.1999,74.1746,74.183,700.0
2020-02-13 14:55:00,87.79,87.83,87.76,87.77,1190.0,74.1915,74.2253,74.1661,74.1746,1190.0
2020-02-13 15:00:00,87.78,87.82,87.75,87.76,2400.0,74.183,74.2168,74.1577,74.1661,2400.0
2020-02-13 15:05:00,87.77,87.82,87.77,87.82,1100.0,74.1746,74.2168,74.1746,74.2168,1100.0
2020-02-13 15:10:00,87.8,87.84,87.75,87.8,1498.0,74.1999,74.2337,74.1577,74.1999,1498.0
2020-02-13 15:15:00,87.79,87.81,87.77,87.81,1947.0,74.1915,74.2084,74.1746,74.2084,1947.0
2020-02-13 15:20:00,87.89,87.89,87.65,87.65,2217.0,74.276,74.276,74.0731,74.0731,2217.0
2020-02-13 15:25:00,87.61,87.61,87.56,87.56,1015.0,74.0393,74.0393,73.9971,73.9971,1015.0
2020-02-13 15:30:00,87.54,87.54,87.47,87.5,2717.0,73.9802,73.9802,73.921,73.9464,2717.0
2020-02-13 15:35:00,87.55,87.55,87.41,87.45,5343.0,73.9886,73.9886,73.8703,73.9041,5343.0
2020-02-13 15:40:00,87.46,87.48,87.4,87.4,6862.0,73.9126,73.9295,73.8619,73.8619,6862.0
2020-02-13 15:45:00,87.41,87.56,87.41,87.56,10645.0,73.8703,73.9971,73.8703,73.9971,10645.0
2020-02-13 15:50:00,87.6,87.77,87.6,87.72,10877.0,74.0309,74.1746,74.0309,74.1323,10877.0
2020-02-13 15:55:00,87.73,87.82,87.56,87.68,15150.0,74.1408,74.2168,73.9971,74.0985,15150.0
2020-02-14 09:30:00,88.23,88.25,88.23,88.25,500.0,74.5633,74.5802,74.5633,74.5802,500.0
2020-02-14 09:35:00,88.39,88.39,88.21,88.21,900.0,74.6985,74.6985,74.5464,74.5464,900.0
2020-02-14 09:40:00,88.15,88.18,88.15,88.17,300.0,74.4957,74.521,74.4957,74.5126,300.0
2020-02-14 09:45:00,88.42,88.51,88.42,88.51,500.0,74.7239,74.7999,74.7239,74.7999,500.0
2020-02-14 09:50:00,88.59,88.59,88.34,88.37,1300.0,74.8675,74.8675,74.6563,74.6816,1300.0
2020-02-14 09:55:00,88.47,88.47,88.29,88.33,600.0,74.7661,74.7661,74.614,74.6478,600.0
2020-02-14 10:00:00,88.33,88.47,88.33,88.47,500.0,74.6478,74.7661,74.6478,74.7661,500.0
2020-02-14 10:05:00,88.52,88.57,88.26,88.3,2004.0,74.8084,74.8506,74.5887,74.6225,2004.0
2020-02-14 10:10:00,88.29,88.47,88.29,88.44,1000.0,74.614,74.7661,74.614,74.7408,1000.0
2020-02-14 10:15:00,88.5,88.6,88.5,88.57,1100.0,74.7915,74.876,74.7915,74.8506,1100.0
2020-02-14 10:20:00,88.6,88.6,88.34,88.34,965.0,74.876,74.876,74.6563,74.6563,965.0
2020-02-14 10:25:00,88.38,88.38,88.22,88.22,1001.0,74.6901,74.6901,74.5549,74.5549,1001.0
2020-02-14 10:30:00,88.22,88.22,88.09,88.21,800.0,74.5549,74.5549,74.445,74.5464,800.0
2020-02-14 10:35:00,88.19,88.24,88.09,88.11,1100.0,74.5295,74.5718,74.445,74.4619,1100.0
2020-02-14 10:40:00,88.11,88.13,88.04,88.12,1000.0,74.4619,74.4788,74.4027,74.4703,1000.0
2020-02-14 10:45:00,88.12,88.22,88.11,88.21,600.0,74.4703,74.5549,74.4619,74.5464,600.0
2020-02-14 10:50:00,88.25,88.31,88.23,88.31,1212.0,74.5802,74.6309,74.5633,74.6309,1212.0
2020-02-14 10:55:00,88.4,88.55,88.4,88.53,800.0,74.707,74.8337,74.707,74.8168,800.0
2020-02-14 11:00:00,88.52,88.53,88.46,88.48,909.0,74.8084,74.8168,74.7577,74.7746,909.0
2020-02-14 11:05:00,88.49,88.5,88.4,88.4,600.0,74.783,74.7915,74.707,74.707,600.0
2020-02-14 11:10:00,88.42,88.55,88.41,88.55,770.0,74.7239,74.8337,74.7154,74.8337,770.0
2020-02-14 11:15:00,88.6,88.61,88.6,88.61,200.0,74.876,74.8844,74.876,74.8844,200.0
2020-02-14 11:20:00,88.57,88.62,88.53,88.58,1609.0,74.8506,74.8929,74.8168,74.8591,1609.0
2020-02-14 11:25:00,88.57,88.58,88.57,88.58,660.0,74.8506,74.8591,74.8506,74.8591,660.0
2020-02-14 11:30:00,88.67,88.7,88.63,88.66,1500.0,74.9351,74.9605,74.9013,74.9267,1500.0
2020-02-14 11:35:00,88.69,88.7,88.69,88.7,500.0,74.9521,74.9605,74.9521,74.9605,500.0
2020-02-14 11:40:00,88.69,88.72,88.69,88.69,600.0,74.9521,74.9774,74.9521,74.9521,600.0
2020-02-14 11:45:00,88.7,88.7,88.68,88.69,805.0,74.9605,74.9605,74.9436,74.9521,805.0
2020-02-14 11:50:00,88.7,88.7,88.68,88.68,900.0,74.9605,74.9605,74.9436,74.9436,900.0
2020-02-14 11:55:00,88.66,88.66,88.62,88.62,400.0,74.9267,74.9267,74.8929,74.8929,400.0
2020-02-14 12:00:00,88.64,88.64,88.6,88.6,600.0,74.9098,74.9098,74.876,74.876,600.0
2020-02-14 12:05:00,88.61,88.61,88.54,88.54,1208.0,74.8844,74.8844,74.8253,74.8253,1208.0
2020-02-14 12:10:00,88.52,88.65,88.52,88.65,700.0,74.8084,74.9182,74.8084,74.9182,700.0
2020-02-14 12:15:00,88.64,88.65,88.56,88.56,800.0,74.9098,74.9182,74.8422,74.8422,800.0
2020-02-14 12:20:00,88.58,88.7,88.58,88.69,1200.0,74.8591,74.9605,74.8591,74.9521,1200.0
2020-02-14 12:25:00,88.66,88.66,88.61,88.62,900.0,74.9267,74.9267,74.8844,74.8929,900.0
2020-02-14 12:30:00,88.6,88.6,88.58,88.58,500.0,74.876,74.876,74.8591,74.8591,500.0
2020-02-14 12:35:00,88.61,88.61,88.56,88.59,1300.0,74.8844,74.8844,74.8422,74.8675,1300.0
2020-02-14 12:40:00,88.6,88.62,88.59,88.6,1100.0,74.876,74.8929,74.8675,74.876,1100.0
2020-02-14 12:45:00,88.61,88.61,88.57,88.61,1301.0,74.8844,74.8844,74.8506,74.8844,1301.0
2020-02-14 12:50:00,88.62,88.62,88.6,88.6,300.0,74.8929,74.8929,74.876,74.876,300.0
2020-02-14 12:55:00,88.59,88.64,88.59,88.64,400.0,74.8675,74.9098,74.8675,74.9098,400.0
2020-02-14 13:00:00,88.65,88.73,88.64,88.66,900.0,74.9182,74.9859,74.9098,74.9267,900.0
2020-02-14 13:05:00,88.72,88.85,88.71,88.83,1264.0,74.9774,75.0873,74.969,75.0704,1264.0
2020-02-14 13:10:00,88.76,88.79,88.76,88.79,200.0,75.0112,75.0366,75.0112,75.0366,200.0
2020-02-14 13:15:00,88.79,88.79,88.73,88.74,944.0,75.0366,75.0366,74.9859,74.9943,944.0
2020-02-14 13:20:00,88.76,88.78,88.76,88.78,200.0,75.0112,75.0281,75.0112,75.0281,200.0
2020-02-14 13:25:00,88.82,88.83,88.82,88.83,900.0,75.0619,75.0704,75.0619,75.0704,900.0
2020-02-14 13:30:00,88.84,88.84,88.8,88.8,513.0,75.0788,75.0788,75.045,75.045,513.0
2020-02-14 13:35:00,88.82,88.83,88.82,88.82,900.0,75.0619,75.0704,75.0619,75.0619,900.0
2020-02-14 13:40:00,88.83,88.97,88.83,88.96,1513.0,75.0704,75.1887,75.0704,75.1802,1513.0
2020-02-14 13:45:00,88.96,88.96,88.94,88.95,400.0,75.1802,75.1802,75.1633,75.1718,400.0
2020-02-14 13:50:00,88.99,89.13,88.99,89.13,2500.0,75.2056,75.3239,75.2056,75.3239,2500.0
2020-02-14 13:55:00,89.18,89.35,89.13,89.33,2700.0,75.3662,75.5098,75.3239,75.4929,2700.0
2020-02-14 14:00:00,89.28,89.37,89.27,89.29,1149.0,75.4507,75.5267,75.4422,75.4591,1149.0
2020-02-14 14:05:00,89.29,89.29,89.14,89.14,1836.0,75.4591,75.4591,75.3323,75.3323,1836.0
2020-02-14 14:10:00,89.13,89.15,89.06,89.06,806.0,75.3239,75.3408,75.2647,75.2647,806.0
2020-02-14 14:15:00,89.04,89.04,88.83,88.86,3454.0,75.2478,75.2478,75.0704,75.0957,3454.0
2020-02-14 14:20:00,88.96,89.02,88.95,89.02,851.0,75.1802,75.2309,75.1718,75.2309,851.0
2020-02-14 14:25:00,89.0,89.0,88.93,88.93,400.0,75.214,75.214,75.1549,75.1549,400.0
2020-02-14 14:30:00,88.88,88.88,88.78,88.82,508.0,75.1126,75.1126,75.0281,75.0619,508.0
2020-02-14 14:35:00,88.84,88.86,88.83,88.83,891.0,75.0788,75.0957,75.0704,75.0704,891.0
2020-02-14 14:40:00,88.83,88.83,88.81,88.81,1000.0,75.0704,75.0704,75.0535,75.0535,1000.0
2020-02-14 14:45:00,88.76,88.84,88.76,88.84,805.0,75.0112,75.0788,75.0112,75.0788,805.0
2020-02-14 14:50:00,88.86,88.98,88.86,88.98,1415.0,75.0957,75.1971,75.0957,75.1971,1415.0
2020-02-14 14:55:00,88.99,89.01,88.88,88.9,1307.0,75.2056,75.2225,75.1126,75.1295,1307.0
2020-02-14 15:00:00,88.89,88.89,88.7,88.7,1700.0,75.1211,75.1211,74.9605,74.9605,1700.0
2020-02-14 15:05:00,88.72,88.76,88.72,88.73,977.0,74.9774,75.0112,74.9774,74.9859,977.0
2020-02-14 15:10:00,88.73,88.74,88.69,88.69,1232.0,74.9859,74.9943,74.9521,74.9521,1232.0
2020-02-14 15:15:00,88.71,88.83,88.71,88.8,2800.0,74.969,75.0704,74.969,75.045,2800.0
2020-02-14 15:20:00,88.82,88.84,88.72,88.75,1867.0,75.0619,75.0788,74.9774,75.0028,1867.0
2020-02-14 15:25:00,88.79,88.83,88.72,88.82,2100.0,75.0366,75.0704,74.9774,75.0619,2100.0
2020-02-14 15:30:00,88.81,88.85,88.78,88.85,3062.0,75.0535,75.0873,75.0281,75.0873,3062.0
2020-02-14 15:35:00,88.86,89.0,88.83,89.0,2791.0,75.0957,75.214,75.0704,75.214,2791.0
2020-02-14 15:40:00,89.02,89.1,88.99,89.1,3189.0,75.2309,75.2985,75.2056,75.2985,3189.0
2020-02-14 15:45:00,89.1,89.14,89.05,89.14,7396.0,75.2985,75.3323,75.2563,75.3323,7396.0
2020-02-14 15:50:00,89.15,89.25,89.13,89.17,8630.0,75.3408,75.4253,75.3239,75.3577,8630.0
2020-02-14 15:55:00,89.17,89.32,89.13,89.32,32725.0,75.3577,75.4845,75.3239,75.4845,32725.0
2020-02-18 09:30:00,89.43,89.51,89.27,89.27,300.0,75.5774,75.645,75.4422,75.4422,300.0
2020-02-18 09:35:00,89.38,89.38,89.38,89.38,200.0,75.5352,75.5352,75.5352,75.5352,200.0
2020-02-18 09:40:00,89.4,89.73,89.4,89.73,1712.0,75.5521,75.831,75.5521,75.831,1712.0
2020-02-18 09:45:00,89.66,89.73,89.6,89.73,500.0,75.7718,75.831,75.7211,75.831,500.0
2020-02-18 09:50:00,89.58,89.74,89.58,89.74,400.0,75.7042,75.8394,75.7042,75.8394,400.0
2020-02-18 09:55:00,89.78,89.82,89.78,89.82,241.0,75.8732,75.907,75.8732,75.907,241.0
2020-02-18 10:00:00,89.76,89.79,89.49,89.49,800.0,75.8563,75.8817,75.6281,75.6281,800.0
2020-02-18 10:05:00,89.45,89.46,89.18,89.2,1700.0,75.5943,75.6028,75.3662,75.3831,1700.0
2020-02-18 10:10:00,89.23,89.23,89.18,89.18,300.0,75.4084,75.4084,75.3662,75.3662,300.0
2020-02-18 10:15:00,89.12,89.14,89.12,89.14,300.0,75.3154,75.3323,75.3154,75.3323,300.0
2020-02-18 10:20:00,89.1,89.1,89.06,89.06,300.0,75.2985,75.2985,75.2647,75.2647,300.0
2020-02-18 10:25:00,89.17,89.24,89.17,89.24,1000.0,75.3577,75.4169,75.3577,75.4169,1000.0
2020-02-18 10:30:00,89.2,89.2,89.13,89.15,1938.0,75.3831,75.3831,75.3239,75.3408,1938.0
2020-02-18 10:35:00,89.27,89.27,89.24,89.26,1052.0,75.4422,75.4422,75.4169,75.4338,1052.0
2020-02-18 10:40:00,89.23,89.27,89.23,89.27,279.0,75.4084,75.4422,75.4084,75.4422,279.0
2020-02-18 10:45:00,89.28,89.31,89.25,89.25,600.0,75.4507,75.476,75.4253,75.4253,600.0
2020-02-18 10:50:00,89.36,89.37,89.27,89.29,1406.0,75.5183,75.5267,75.4422,75.4591,1406.0
2020-02-18 10:55:00,89.37,89.37,89.37,89.37,100.0,75.5267,75.5267,75.5267,75.5267,100.0
2020-02-18 11:00:00,89.42,89.42,89.4,89.4,300.0,75.569,75.569,75.5521,75.5521,300.0
2020-02-18 11:05:00,89.46,89.48,89.44,89.48,400.0,75.6028,75.6197,75.5859,75.6197,400.0
2020-02-18 11:10:00,89.51,89.51,89.48,89.48,400.0,75.645,75.645,75.6197,75.6197,400.0
2020-02-18 11:15:00,89.41,89.41,89.41,89.41,100.0,75.5605,75.5605,75.5605,75.5605,100.0
2020-02-18 11:20:00,89.2,89.2,89.1,89.2,731.0,75.3831,75.3831,75.2985,75.3831,731.0
2020-02-18 11:25:00,89.09,89.09,89.02,89.09,600.0,75.2901,75.2901,75.2309,75.2901,600.0
2020-02-18 11:30:00,89.0,89.02,89.0,89.02,300.0,75.214,75.2309,75.214,75.2309,300.0
2020-02-18 11:35:00,89.12,89.17,89.12,89.17,507.0,75.3154,75.3577,75.3154,75.3577,507.0
2020-02-18 11:40:00,89.15,89.17,89.14,89.16,513.0,75.3408,75.3577,75.3323,75.3492,513.0
2020-02-18 11:45:00,89.22,89.22,89.22,89.22,100.0,75.4,75.4,75.4,75.4,100.0
2020-02-18 11:50:00,89.24,89.24,89.24,89.24,299.0,75.4169,75.4169,75.4169,75.4169,299.0
2020-02-18 11:55:00,89.2,89.2,89.18,89.18,300.0,75.3831,75.3831,75.3662,75.3662,300.0
2020-02-18 12:00:00,89.2,89.2,89.04,89.1,600.0,75.3831,75.3831,75.2478,75.2985,600.0
2020-02-18 12:05:00,89.11,89.11,89.09,89.09,200.0,75.307,75.307,75.2901,75.2901,200.0
2020-02-18 12:10:00,89.09,89.1,89.09,89.1,300.0,75.2901,75.2985,75.2901,75.2985,300.0
2020-02-18 12:15:00,89.14,89.15,89.1,89.1,400.0,75.3323,75.3408,75.2985,75.2985,400.0
2020-02-18 12:20:00,89.22,89.22,89.12,89.16,8012.0,75.4,75.4,75.3154,75.3492,8012.0
2020-02-18 12:25:00,89.16,89.16,89.16,89.16,100.0,75.3492,75.3492,75.3492,75.3492,100.0
2020-02-18 12:30:00,89.19,89.38,89.19,89.38,300.0,75.3746,75.5352,75.3746,75.5352,300.0
2020-02-18 12:35:00,89.26,89.29,89.26,89.29,1117.0,75.4338,75.4591,75.4338,75.4591,1117.0
2020-02-18 12:40:00,89.29,89.29,89.29,89.29,0.0,75.4591,75.4591,75.4591,75.4591,0.0
2020-02-18 12:45:00,89.31,89.31,89.31,89.31,100.0,75.476,75.476,75.476,75.476,100.0
2020-02-18 12:50:00,89.32,89.32,89.32,89.32,100.0,75.4845,75.4845,75.4845,75.4845,100.0
2020-02-18 12:55:00,89.35,89.4,89.31,89.4,743.0,75.5098,75.5521,75.476,75.5521,743.0
2020-02-18 13:00:00,89.23,89.27,89.23,89.27,200.0,75.4084,75.4422,75.4084,75.4422,200.0
2020-02-18 13:05:00,89.25,89.25,89.23,89.23,288.0,75.4253,75.4253,75.4084,75.4084,288.0
2020-02-18 13:10:00,89.21,89.25,89.21,89.25,300.0,75.3915,75.4253,75.3915,75.4253,300.0
2020-02-18 13:15:00,89.27,89.27,89.25,89.25,300.0,75.4422,75.4422,75.4253,75.4253,300.0
2020-02-18 13:20:00,89.27,89.34,89.27,89.34,300.0,75.4422,75.5014,75.4422,75.5014,300.0
2020-02-18 13:25:00,89.36,89.36,89.32,89.32,600.0,75.5183,75.5183,75.4845,75.4845,600.0
2020-02-18 13:30:00,89.36,89.36,89.35,89.35,600.0,75.5183,75.5183,75.5098,75.5098,600.0
2020-02-18 13:35:00,89.34,89.34,89.26,89.26,800.0,75.5014,75.5014,75.4338,75.4338,800.0
2020-02-18 13:40:00,89.31,89.36,89.31,89.36,300.0,75.476,75.5183,75.476,75.5183,300.0
2020-02-18 13:45:00,89.35,89.36,89.35,89.35,500.0,75.5098,75.5183,75.5098,75.5098,500.0
2020-02-18 13:50:00,89.35,89.48,89.35,89.45,400.0,75.5098,75.6197,75.5098,75.5943,400.0
2020-02-18 13:55:00,89.44,89.44,89.39,89.39,15214.0,75.5859,75.5859,75.5436,75.5436,15214.0
2020-02-18 14:00:00,89.41,89.45,89.41,89.45,400.0,75.5605,75.5943,75.5605,75.5943,400.0
2020-02-18 14:05:00,89.38,89.41,89.37,89.41,515.0,75.5352,75.5605,75.5267,75.5605,515.0
2020-02-18 14:10:00,89.47,89.5,89.47,89.5,200.0,75.6112,75.6366,75.6112,75.6366,200.0
2020-02-18 14:15:00,89.52,89.61,89.52,89.61,481.0,75.6535,75.7295,75.6535,75.7295,481.0
2020-02-18 14:20:00,89.61,89.65,89.61,89.65,400.0,75.7295,75.7633,75.7295,75.7633,400.0
2020-02-18 14:25:00,89.73,89.73,89.59,89.65,10397.0,75.831,75.831,75.7126,75.7633,10397.0
2020-02-18 14:30:00,89.63,89.63,89.49,89.57,870.0,75.7464,75.7464,75.6281,75.6957,870.0
2020-02-18 14:35:00,89.57,89.59,89.57,89.59,500.0,75.6957,75.7126,75.6957,75.7126,500.0
2020-02-18 14:40:00,89.58,89.71,89.58,89.71,500.0,75.7042,75.8141,75.7042,75.8141,500.0
2020-02-18 14:45:00,89.74,89.74,89.69,89.69,200.0,75.8394,75.8394,75.7972,75.7972,200.0
2020-02-18 14:50:00,89.8,89.8,89.79,89.79,400.0,75.8901,75.8901,75.8817,75.8817,400.0
2020-02-18 14:55:00,89.79,89.83,89.77,89.77,1292.0,75.8817,75.9155,75.8648,75.8648,1292.0
2020-02-18 15:00:00,89.85,89.86,89.85,89.86,200.0,75.9324,75.9408,75.9324,75.9408,200.0
2020-02-18 15:05:00,89.89,89.93,89.89,89.93,1410.0,75.9662,76.0,75.9662,76.0,1410.0
2020-02-18 15:10:00,89.94,89.97,89.94,89.97,1092.0,76.0084,76.0338,76.0084,76.0338,1092.0
2020-02-18 15:15:00,89.96,89.98,89.94,89.94,600.0,76.0253,76.0422,76.0084,76.0084,600.0
2020-02-18 15:20:00,89.94,89.94,89.87,89.9,1086.0,76.0084,76.0084,75.9493,75.9746,1086.0
2020-02-18 15:25:00,89.88,89.88,89.76,89.82,1000.0,75.9577,75.9577,75.8563,75.907,1000.0
2020-02-18 15:30:00,89.85,89.86,89.8,89.8,655.0,75.9324,75.9408,75.8901,75.8901,655.0
2020-02-18 15:35:00,89.81,89.85,89.78,89.78,600.0,75.8986,75.9324,75.8732,75.8732,600.0
2020-02-18 15:40:00,89.8,89.88,89.8,89.86,1929.0,75.8901,75.9577,75.8901,75.9408,1929.0
2020-02-18 15:45:00,89.86,89.86,89.81,89.85,900.0,75.9408,75.9408,75.8986,75.9324,900.0
2020-02-18 15:50:00,89.85,89.89,89.85,89.89,1578.0,75.9324,75.9662,75.9324,75.9662,1578.0
2020-02-18 15:55:00,89.9,89.95,89.82,89.82,8739.0,75.9746,76.0169,75.907,75.907,8739.0
2020-02-19 09:30:00,89.5,89.52,89.46,89.46,502.0,75.6366,75.6535,75.6028,75.6028,502.0
2020-02-19 09:35:00,89.52,89.52,89.52,89.52,100.0,75.6535,75.6535,75.6535,75.6535,100.0
2020-02-19 09:40:00,89.11,89.22,89.11,89.22,4229.0,75.307,75.4,75.307,75.4,4229.0
2020-02-19 09:45:00,88.99,88.99,88.99,88.99,300.0,75.2056,75.2056,75.2056,75.2056,300.0
2020-02-19 09:50:00,88.9,88.9,88.64,88.79,500.0,75.1295,75.1295,74.9098,75.0366,500.0
2020-02-19 09:55:00,88.78,88.78,88.64,88.64,200.0,75.0281,75.0281,74.9098,74.9098,200.0
2020-02-19 10:00:00,88.44,88.44,88.22,88.22,2000.0,74.7408,74.7408,74.5549,74.5549,2000.0
2020-02-19 10:05:00,88.16,88.18,88.14,88.18,400.0,74.5041,74.521,74.4872,74.521,400.0
2020-02-19 10:10:00,88.15,88.18,88.07,88.08,800.0,74.4957,74.521,74.4281,74.4365,800.0
2020-02-19 10:15:00,88.03,88.1,87.95,88.1,1500.0,74.3943,74.4534,74.3267,74.4534,1500.0
2020-02-19 10:20:00,88.1,88.12,88.04,88.04,2551.0,74.4534,74.4703,74.4027,74.4027,2551.0
2020-02-19 10:25:00,88.02,88.02,87.89,87.89,2200.0,74.3858,74.3858,74.276,74.276,2200.0
2020-02-19 10:30:00,87.86,87.96,87.85,87.92,900.0,74.2506,74.3351,74.2422,74.3013,900.0
2020-02-19 10:35:00,87.9,88.01,87.9,88.0,800.0,74.2844,74.3774,74.2844,74.3689,800.0
2020-02-19 10:40:00,87.99,88.0,87.93,87.93,700.0,74.3605,74.3689,74.3098,74.3098,700.0
2020-02-19 10:45:00,87.91,87.93,87.88,87.88,1000.0,74.2929,74.3098,74.2675,74.2675,1000.0
2020-02-19 10:50:00,87.87,88.06,87.79,88.06,1000.0,74.2591,74.4196,74.1915,74.4196,1000.0
2020-02-19 10:55:00,88.05,88.06,88.05,88.06,700.0,74.4112,74.4196,74.4112,74.4196,700.0
2020-02-19 11:00:00,88.07,88.07,88.02,88.04,900.0,74.4281,74.4281,74.3858,74.4027,900.0
2020-02-19 11:05:00,88.08,88.19,88.07,88.19,600.0,74.4365,74.5295,74.4281,74.5295,600.0
2020-02-19 11:10:00,88.22,88.33,88.2,88.33,305.0,74.5549,74.6478,74.538,74.6478,305.0
2020-02-19 11:15:00,88.31,88.31,88.25,88.26,500.0,74.6309,74.6309,74.5802,74.5887,500.0
2020-02-19 11:20:00,88.22,88.35,88.22,88.35,400.0,74.5549,74.6647,74.5549,74.6647,400.0
2020-02-19 11:25:00,88.25,88.25,88.21,88.21,400.0,74.5802,74.5802,74.5464,74.5464,400.0
2020-02-19 11:30:00,88.23,88.23,88.14,88.14,500.0,74.5633,74.5633,74.4872,74.4872,500.0
2020-02-19 11:35:00,88.18,88.18,88.14,88.18,600.0,74.521,74.521,74.4872,74.521,600.0
2020-02-19 11:40:00,88.17,88.19,88.17,88.18,329.0,74.5126,74.5295,74.5126,74.521,329.0
2020-02-19 11:45:00,88.18,88.21,88.13,88.13,700.0,74.521,74.5464,74.4788,74.4788,700.0
2020-02-19 11:50:00,88.13,88.13,88.03,88.03,500.0,74.4788,74.4788,74.3943,74.3943,500.0
2020-02-19 11:55:00,88.01,88.01,88.01,88.01,200.0,74.3774,74.3774,74.3774,74.3774,200.0
2020-02-19 12:00:00,87.99,88.02,87.98,88.0,597.0,74.3605,74.3858,74.352,74.3689,597.0
2020-02-19 12:05:00,88.0,88.03,87.99,88.03,700.0,74.3689,74.3943,74.3605,74.3943,700.0
2020-02-19 12:10:00,87.99,87.99,87.97,87.97,300.0,74.3605,74.3605,74.3436,74.3436,300.0
2020-02-19 12:15:00,87.92,87.92,87.89,87.89,300.0,74.3013,74.3013,74.276,74.276,300.0
2020-02-19 12:20:00,87.91,87.92,87.9,87.9,700.0,74.2929,74.3013,74.2844,74.2844,700.0
2020-02-19 12:25:00,87.91,87.91,87.91,87.91,100.0,74.2929,74.2929,74.2929,74.2929,100.0
2020-02-19 12:30:00,87.9,87.97,87.9,87.97,800.0,74.2844,74.3436,74.2844,74.3436,800.0
2020-02-19 12:35:00,87.97,87.97,87.97,87.97,200.0,74.3436,74.3436,74.3436,74.3436,200.0
2020-02-19 12:40:00,87.95,88.0,87.95,88.0,600.0,74.3267,74.3689,74.3267,74.3689,600.0
2020-02-19 12:45:00,88.0,88.06,88.0,88.03,547.0,74.3689,74.4196,74.3689,74.3943,547.0
2020-02-19 12:50:00,88.0,88.0,87.94,87.94,300.0,74.3689,74.3689,74.3182,74.3182,300.0
2020-02-19 12:55:00,87.95,87.95,87.95,87.95,200.0,74.3267,74.3267,74.3267,74.3267,200.0
2020-02-19 13:00:00,87.82,87.82,87.76,87.79,1000.0,74.2168,74.2168,74.1661,74.1915,1000.0
2020-02-19 13:05:00,87.77,87.77,87.62,87.62,400.0,74.1746,74.1746,74.0478,74.0478,400.0
2020-02-19 13:10:00,87.58,87.69,87.58,87.65,1500.0,74.014,74.1069,74.014,74.0731,1500.0
2020-02-19 13:15:00,87.67,87.72,87.66,87.68,1700.0,74.09,74.1323,74.0816,74.0985,1700.0
2020-02-19 13:20:00,87.69,87.73,87.69,87.73,1150.0,74.1069,74.1408,74.1069,74.1408,1150.0
2020-02-19 13:25:00,87.73,87.8,87.7,87.72,2300.0,74.1408,74.1999,74.1154,74.1323,2300.0
2020-02-19 13:30:00,87.73,87.87,87.73,87.87,2200.0,74.1408,74.2591,74.1408,74.2591,2200.0
2020-02-19 13:35:00,87.84,87.96,87.84,87.93,2900.0,74.2337,74.3351,74.2337,74.3098,2900.0
2020-02-19 13:40:00,87.94,87.95,87.9,87.94,1900.0,74.3182,74.3267,74.2844,74.3182,1900.0
2020-02-19 13:45:00,87.95,88.0,87.95,87.97,1700.0,74.3267,74.3689,74.3267,74.3436,1700.0
2020-02-19 13:50:00,87.97,88.01,87.96,88.01,3100.0,74.3436,74.3774,74.3351,74.3774,3100.0
2020-02-19 13:55:00,88.0,88.1,88.0,88.1,2400.0,74.3689,74.4534,74.3689,74.4534,2400.0
2020-02-19 14:00:00,88.1,88.19,88.1,88.19,2600.0,74.4534,74.5295,74.4534,74.5295,2600.0
2020-02-19 14:05:00,88.19,88.23,88.18,88.2,1500.0,74.5295,74.5633,74.521,74.538,1500.0
2020-02-19 14:10:00,88.22,88.36,88.22,88.34,4750.0,74.5549,74.6732,74.5549,74.6563,4750.0
2020-02-19 14:15:00,88.35,88.44,88.28,88.28,2500.0,74.6647,74.7408,74.6056,74.6056,2500.0
2020-02-19 14:20:00,88.19,88.19,87.99,87.99,2300.0,74.5295,74.5295,74.3605,74.3605,2300.0
2020-02-19 14:25:00,87.97,87.97,87.84,87.9,2500.0,74.3436,74.3436,74.2337,74.2844,2500.0
2020-02-19 14:30:00,87.9,87.96,87.89,87.9,2419.0,74.2844,74.3351,74.276,74.2844,2419.0
2020-02-19 14:35:00,87.9,88.1,87.9,88.07,2800.0,74.2844,74.4534,74.2844,74.4281,2800.0
2020-02-19 14:40:00,88.06,88.09,88.04,88.06,2800.0,74.4196,74.445,74.4027,74.4196,2800.0
2020-02-19 14:45:00,88.08,88.08,88.02,88.08,3154.0,74.4365,74.4365,74.3858,74.4365,3154.0
2020-02-19 14:50:00,88.1,88.18,88.1,88.15,2100.0,74.4534,74.521,74.4534,74.4957,2100.0
2020-02-19 14:55:00,88.13,88.18,88.13,88.17,1200.0,74.4788,74.521,74.4788,74.5126,1200.0
2020-02-19 15:00:00,88.21,88.24,88.21,88.22,2229.0,74.5464,74.5718,74.5464,74.5549,2229.0
2020-02-19 15:05:00,88.18,88.18,88.06,88.06,1514.0,74.521,74.521,74.4196,74.4196,1514.0
2020-02-19 15:10:00,88.03,88.05,88.0,88.02,2000.0,74.3943,74.4112,74.3689,74.3858,2000.0
2020-02-19 15:15:00,88.01,88.05,88.0,88.05,3293.0,74.3774,74.4112,74.3689,74.4112,3293.0
2020-02-19 15:20:00,88.03,88.03,87.98,88.02,1780.0,74.3943,74.3943,74.352,74.3858,1780.0
2020-02-19 15:25:00,88.02,88.04,87.99,88.04,2800.0,74.3858,74.4027,74.3605,74.4027,2800.0
2020-02-19 15:30:00,88.07,88.1,88.01,88.01,2600.0,74.4281,74.4534,74.3774,74.3774,2600.0
2020-02-19 15:35:00,88.0,88.05,87.99,88.05,2800.0,74.3689,74.4112,74.3605,74.4112,2800.0
2020-02-19 15:40:00,88.02,88.02,87.95,87.95,3100.0,74.3858,74.3858,74.3267,74.3267,3100.0
2020-02-19 15:45:00,87.95,88.06,87.95,88.03,5700.0,74.3267,74.4196,74.3267,74.3943,5700.0
2020-02-19 15:50:00,88.03,88.03,87.87,87.87,6941.0,74.3943,74.3943,74.2591,74.2591,6941.0
2020-02-19 15:55:00,87.86,87.92,87.74,87.74,16552.0,74.2506,74.3013,74.1492,74.1492,16552.0
2020-02-20 09:30:00,87.75,88.12,87.64,88.04,2324.0,74.1577,74.4703,74.0647,74.4027,2324.0
2020-02-20 09:35:00,88.04,88.07,87.91,87.91,3893.0,74.4027,74.4281,74.2929,74.2929,3893.0
2020-02-20 09:40:00,87.91,88.07,87.79,87.91,2870.0,74.2929,74.4281,74.1915,74.2929,2870.0
2020-02-20 09:45:00,87.69,87.69,87.65,87.66,300.0,74.1069,74.1069,74.0731,74.0816,300.0
2020-02-20 09:50:00,87.68,87.82,87.61,87.73,1705.0,74.0985,74.2168,74.0393,74.1408,1705.0
2020-02-20 09:55:00,87.75,87.83,87.49,87.56,3650.0,74.1577,74.2253,73.9379,73.9971,3650.0
2020-02-20 10:00:00,87.67,87.93,87.67,87.87,1500.0,74.09,74.3098,74.09,74.2591,1500.0
2020-02-20 10:05:00,87.87,87.87,87.68,87.79,1744.0,74.2591,74.2591,74.0985,74.1915,1744.0
2020-02-20 10:10:00,87.8,88.0,87.77,87.78,769.0,74.1999,74.3689,74.1746,74.183,769.0
2020-02-20 10:15:00,87.71,87.73,87.63,87.69,1278.0,74.1239,74.1408,74.0562,74.1069,1278.0
2020-02-20 10:20:00,87.69,87.74,87.66,87.73,1568.0,74.1069,74.1492,74.0816,74.1408,1568.0
2020-02-20 10:25:00,87.71,87.77,87.66,87.74,986.0,74.1239,74.1746,74.0816,74.1492,986.0
2020-02-20 10:30:00,87.88,87.88,87.68,87.71,1244.0,74.2675,74.2675,74.0985,74.1239,1244.0
2020-02-20 10:35:00,87.73,87.79,87.63,87.63,1200.0,74.1408,74.1915,74.0562,74.0562,1200.0
2020-02-20 10:40:00,87.65,87.69,87.65,87.67,301.0,74.0731,74.1069,74.0731,74.09,301.0
2020-02-20 10:45:00,87.63,87.65,87.5,87.5,2400.0,74.0562,74.0731,73.9464,73.9464,2400.0
2020-02-20 10:50:00,87.58,87.58,87.53,87.53,200.0,74.014,74.014,73.9717,73.9717,200.0
2020-02-20 10:55:00,87.5,87.54,87.5,87.54,200.0,73.9464,73.9802,73.9464,73.9802,200.0
2020-02-20 11:00:00,87.47,87.5,87.44,87.45,1500.0,73.921,73.9464,73.8957,73.9041,1500.0
2020-02-20 11:05:00,87.42,87.42,87.34,87.34,900.0,73.8788,73.8788,73.8112,73.8112,900.0
2020-02-20 11:10:00,87.32,87.33,87.23,87.23,1591.0,73.7943,73.8027,73.7182,73.7182,1591.0
2020-02-20 11:15:00,87.22,87.22,87.04,87.06,1600.0,73.7098,73.7098,73.5576,73.5745,1600.0
2020-02-20 11:20:00,87.07,87.22,87.07,87.18,4200.0,73.583,73.7098,73.583,73.6759,4200.0
2020-02-20 11:25:00,87.2,87.21,87.01,87.02,2057.0,73.6929,73.7013,73.5323,73.5407,2057.0
2020-02-20 11:30:00,87.08,87.11,86.91,87.07,2300.0,73.5914,73.6168,73.4478,73.583,2300.0
2020-02-20 11:35:00,87.08,87.14,87.0,87.12,1700.0,73.5914,73.6421,73.5238,73.6252,1700.0
2020-02-20 11:40:00,87.07,87.13,87.05,87.06,2800.0,73.583,73.6337,73.5661,73.5745,2800.0
2020-02-20 11:45:00,87.03,87.13,86.95,87.1,1400.0,73.5492,73.6337,73.4816,73.6083,1400.0
2020-02-20 11:50:00,87.09,87.25,87.07,87.25,3500.0,73.5999,73.7351,73.583,73.7351,3500.0
2020-02-20 11:55:00,87.27,87.27,87.13,87.21,1716.0,73.752,73.752,73.6337,73.7013,1716.0
2020-02-20 12:00:00,87.19,87.23,87.19,87.22,1704.0,73.6844,73.7182,73.6844,73.7098,1704.0
2020-02-20 12:05:00,87.22,87.27,87.21,87.23,3009.0,73.7098,73.752,73.7013,73.7182,3009.0
2020-02-20 12:10:00,87.23,87.27,87.17,87.26,1519.0,73.7182,73.752,73.6675,73.7436,1519.0
2020-02-20 12:15:00,87.29,87.3,87.2,87.22,2965.0,73.7689,73.7774,73.6929,73.7098,2965.0
2020-02-20 12:20:00,87.21,87.22,87.17,87.22,2930.0,73.7013,73.7098,73.6675,73.7098,2930.0
2020-02-20 12:25:00,87.19,87.24,87.15,87.17,1731.0,73.6844,73.7267,73.6506,73.6675,1731.0
2020-02-20 12:30:00,87.14,87.35,87.14,87.35,1500.0,73.6421,73.8196,73.6421,73.8196,1500.0
2020-02-20 12:35:00,87.36,87.43,87.33,87.33,1313.0,73.8281,73.8872,73.8027,73.8027,1313.0
2020-02-20 12:40:00,87.25,87.26,87.24,87.25,900.0,73.7351,73.7436,73.7267,73.7351,900.0
2020-02-20 12:45:00,87.23,87.32,87.21,87.24,1600.0,73.7182,73.7943,73.7013,73.7267,1600.0
2020-02-20 12:50:00,87.22,87.22,87.17,87.18,999.0,73.7098,73.7098,73.6675,73.6759,999.0
2020-02-20 12:55:00,87.26,87.28,87.26,87.28,259.0,73.7436,73.7605,73.7436,73.7605,259.0
2020-02-20 13:00:00,87.23,87.4,87.22,87.38,1200.0,73.7182,73.8619,73.7098,73.845,1200.0
2020-02-20 13:05:00,87.4,87.5,87.39,87.49,1806.0,73.8619,73.9464,73.8534,73.9379,1806.0
2020-02-20 13:10:00,87.47,87.6,87.43,87.6,400.0,73.921,74.0309,73.8872,74.0309,400.0
2020-02-20 13:15:00,87.58,87.58,87.54,87.54,300.0,74.014,74.014,73.9802,73.9802,300.0
2020-02-20 13:20:00,87.4,87.4,87.36,87.37,300.0,73.8619,73.8619,73.8281,73.8365,300.0
2020-02-20 13:25:00,87.37,87.5,87.37,87.43,2007.0,73.8365,73.9464,73.8365,73.8872,2007.0
2020-02-20 13:30:00,87.43,87.48,87.41,87.48,891.0,73.8872,73.9295,73.8703,73.9295,891.0
2020-02-20 13:35:00,87.47,87.47,87.36,87.38,1174.0,73.921,73.921,73.8281,73.845,1174.0
2020-02-20 13:40:00,87.33,87.39,87.33,87.39,812.0,73.8027,73.8534,73.8027,73.8534,812.0
2020-02-20 13:45:00,87.45,87.52,87.44,87.49,1768.0,73.9041,73.9633,73.8957,73.9379,1768.0
2020-02-20 13:50:00,87.51,87.52,87.41,87.42,1774.0,73.9548,73.9633,73.8703,73.8788,1774.0
2020-02-20 13:55:00,87.37,87.37,87.34,87.34,1369.0,73.8365,73.8365,73.8112,73.8112,1369.0
2020-02-20 14:00:00,87.5,87.52,87.49,87.52,800.0,73.9464,73.9633,73.9379,73.9633,800.0
2020-02-20 14:05:00,87.5,87.5,87.42,87.43,1400.0,73.9464,73.9464,73.8788,73.8872,1400.0
2020-02-20 14:10:00,87.47,87.5,87.46,87.48,1750.0,73.921,73.9464,73.9126,73.9295,1750.0
2020-02-20 14:15:00,87.47,87.56,87.47,87.53,3210.0,73.921,73.9971,73.921,73.9717,3210.0
2020-02-20 14:20:00,87.5,87.56,87.5,87.56,2549.0,73.9464,73.9971,73.9464,73.9971,2549.0
2020-02-20 14:25:00,87.57,87.6,87.56,87.6,1400.0,74.0055,74.0309,73.9971,74.0309,1400.0
2020-02-20 14:30:00,87.62,87.76,87.61,87.76,1100.0,74.0478,74.1661,74.0393,74.1661,1100.0
2020-02-20 14:35:00,87.77,87.84,87.76,87.77,700.0,74.1746,74.2337,74.1661,74.1746,700.0
2020-02-20 14:40:00,87.74,87.79,87.74,87.79,600.0,74.1492,74.1915,74.1492,74.1915,600.0
2020-02-20 14:45:00,87.84,87.89,87.81,87.89,400.0,74.2337,74.276,74.2084,74.276,400.0
2020-02-20 14:50:00,87.8,87.81,87.79,87.8,500.0,74.1999,74.2084,74.1915,74.1999,500.0
2020-02-20 14:55:00,87.81,87.93,87.8,87.93,1533.0,74.2084,74.3098,74.1999,74.3098,1533.0
2020-02-20 15:00:00,87.8,87.8,87.77,87.78,300.0,74.1999,74.1999,74.1746,74.183,300.0
2020-02-20 15:05:00,87.8,87.8,87.69,87.7,900.0,74.1999,74.1999,74.1069,74.1154,900.0
2020-02-20 15:10:00,87.69,87.69,87.59,87.64,900.0,74.1069,74.1069,74.0224,74.0647,900.0
2020-02-20 15:15:00,87.7,87.78,87.7,87.78,400.0,74.1154,74.183,74.1154,74.183,400.0
2020-02-20 15:20:00,87.78,87.78,87.67,87.67,700.0,74.183,74.183,74.09,74.09,700.0
2020-02-20 15:25:00,87.7,87.71,87.69,87.7,500.0,74.1154,74.1239,74.1069,74.1154,500.0
2020-02-20 15:30:00,87.7,87.75,87.7,87.75,300.0,74.1154,74.1577,74.1154,74.1577,300.0
2020-02-20 15:35:00,87.75,87.8,87.66,87.66,1400.0,74.1577,74.1999,74.0816,74.0816,1400.0
2020-02-20 15:40:00,87.69,87.81,87.69,87.79,1198.0,74.1069,74.2084,74.1069,74.1915,1198.0
2020-02-20 15:45:00,87.77,87.82,87.75,87.79,2100.0,74.1746,74.2168,74.1577,74.1915,2100.0
2020-02-20 15:50:00,87.79,87.88,87.75,87.88,4902.0,74.1915,74.2675,74.1577,74.2675,4902.0
2020-02-20 15:55:00,87.89,88.04,87.87,88.02,8545.0,74.276,74.4027,74.2591,74.3858,8545.0
2020-02-21 09:30:00,87.68,88.04,87.68,88.04,1306.0,74.8385,75.1458,74.8385,75.1458,1306.0
2020-02-21 09:35:00,88.07,88.07,88.03,88.03,200.0,75.1714,75.1714,75.1373,75.1373,200.0
2020-02-21 09:40:00,87.78,87.78,87.68,87.68,295.0,74.9239,74.9239,74.8385,74.8385,295.0
2020-02-21 09:45:00,87.7,87.88,87.7,87.88,800.0,74.8556,75.0093,74.8556,75.0093,800.0
2020-02-21 09:50:00,87.85,87.86,87.58,87.58,700.0,74.9837,74.9922,74.7532,74.7532,700.0
2020-02-21 09:55:00,87.5,87.68,87.47,87.68,1000.0,74.6849,74.8385,74.6593,74.8385,1000.0
2020-02-21 10:00:00,87.7,87.84,87.65,87.71,3399.0,74.8556,74.9751,74.8129,74.8642,3399.0
2020-02-21 10:05:00,87.68,87.73,87.64,87.64,600.0,74.8385,74.8812,74.8044,74.8044,600.0
2020-02-21 10:10:00,87.61,87.77,87.6,87.77,1000.0,74.7788,74.9154,74.7703,74.9154,1000.0
2020-02-21 10:15:00,87.74,87.76,87.74,87.76,300.0,74.8898,74.9068,74.8898,74.9068,300.0
2020-02-21 10:20:00,87.85,87.86,87.81,87.83,900.0,74.9837,74.9922,74.9495,74.9666,900.0
2020-02-21 10:25:00,87.75,87.8,87.73,87.75,400.0,74.8983,74.941,74.8812,74.8983,400.0
2020-02-21 10:30:00,87.76,87.77,87.74,87.74,800.0,74.9068,74.9154,74.8898,74.8898,800.0
2020-02-21 10:35:00,87.76,87.76,87.71,87.71,1200.0,74.9068,74.9068,74.8642,74.8642,1200.0
2020-02-21 10:40:00,87.7,87.7,87.58,87.59,600.0,74.8556,74.8556,74.7532,74.7617,600.0
2020-02-21 10:45:00,87.53,87.64,87.53,87.64,400.0,74.7105,74.8044,74.7105,74.8044,400.0
2020-02-21 10:50:00,87.55,87.55,87.52,87.52,276.0,74.7276,74.7276,74.702,74.702,276.0
2020-02-21 10:55:00,87.52,87.52,87.52,87.52,0.0,74.702,74.702,74.702,74.702,0.0
2020-02-21 11:00:00,87.58,87.58,87.58,87.58,200.0,74.7532,74.7532,74.7532,74.7532,200.0
2020-02-21 11:05:00,87.6,87.6,87.6,87.6,100.0,74.7703,74.7703,74.7703,74.7703,100.0
2020-02-21 11:10:00,87.58,87.59,87.52,87.56,400.0,74.7532,74.7617,74.702,74.7361,400.0
2020-02-21 11:15:00,87.62,87.66,87.62,87.64,500.0,74.7873,74.8215,74.7873,74.8044,500.0
2020-02-21 11:20:00,87.69,87.69,87.69,87.69,100.0,74.8471,74.8471,74.8471,74.8471,100.0
2020-02-21 11:25:00,87.69,87.69,87.69,87.69,0.0,74.8471,74.8471,74.8471,74.8471,0.0
2020-02-21 11:30:00,87.69,87.69,87.69,87.69,0.0,74.8471,74.8471,74.8471,74.8471,0.0
2020-02-21 11:35:00,87.69,87.69,87.69,87.69,0.0,74.8471,74.8471,74.8471,74.8471,0.0
2020-02-21 11:40:00,87.8,87.8,87.8,87.8,100.0,74.941,74.941,74.941,74.941,100.0
2020-02-21 11:45:00,87.82,87.82,87.8,87.8,200.0,74.958,74.958,74.941,74.941,200.0
2020-02-21 11:50:00,87.77,87.77,87.77,87.77,100.0,74.9154,74.9154,74.9154,74.9154,100.0
2020-02-21 11:55:00,87.77,87.77,87.77,87.77,0.0,74.9154,74.9154,74.9154,74.9154,0.0
2020-02-21 12:00:00,87.77,87.77,87.77,87.77,0.0,74.9154,74.9154,74.9154,74.9154,0.0
2020-02-21 12:05:00,87.77,87.77,87.77,87.77,0.0,74.9154,74.9154,74.9154,74.9154,0.0
2020-02-21 12:10:00,87.68,87.68,87.68,87.68,100.0,74.8385,74.8385,74.8385,74.8385,100.0
2020-02-21 12:15:00,87.67,87.67,87.67,87.67,100.0,74.83,74.83,74.83,74.83,100.0
2020-02-21 12:20:00,87.63,87.63,87.63,87.63,187.0,74.7959,74.7959,74.7959,74.7959,187.0
2020-02-21 12:25:00,87.63,87.63,87.63,87.63,0.0,74.7959,74.7959,74.7959,74.7959,0.0
2020-02-21 12:30:00,87.58,87.58,87.58,87.58,300.0,74.7532,74.7532,74.7532,74.7532,300.0
2020-02-21 12:35:00,87.5,87.5,87.46,87.46,215.0,74.6849,74.6849,74.6508,74.6508,215.0
2020-02-21 12:40:00,87.46,87.46,87.46,87.46,0.0,74.6508,74.6508,74.6508,74.6508,0.0
2020-02-21 12:45:00,87.54,87.54,87.54,87.54,100.0,74.7191,74.7191,74.7191,74.7191,100.0
2020-02-21 12:50:00,87.49,87.49,87.44,87.44,300.0,74.6764,74.6764,74.6337,74.6337,300.0
2020-02-21 12:55:00,87.47,87.47,87.44,87.44,300.0,74.6593,74.6593,74.6337,74.6337,300.0
2020-02-21 13:00:00,87.48,87.48,87.46,87.46,300.0,74.6678,74.6678,74.6508,74.6508,300.0
2020-02-21 13:05:00,87.4,87.41,87.4,87.41,400.0,74.5996,74.6081,74.5996,74.6081,400.0
2020-02-21 13:10:00,87.47,87.47,87.45,87.45,200.0,74.6593,74.6593,74.6422,74.6422,200.0
2020-02-21 13:15:00,87.4,87.41,87.39,87.39,300.0,74.5996,74.6081,74.591,74.591,300.0
2020-02-21 13:20:00,87.3,87.3,87.2,87.2,500.0,74.5142,74.5142,74.4288,74.4288,500.0
2020-02-21 13:25:00,87.23,87.23,87.04,87.04,570.0,74.4545,74.4545,74.2923,74.2923,570.0
2020-02-21 13:30:00,87.13,87.13,87.13,87.13,200.0,74.3691,74.3691,74.3691,74.3691,200.0
2020-02-21 13:35:00,87.17,87.17,87.17,87.17,200.0,74.4032,74.4032,74.4032,74.4032,200.0
2020-02-21 13:40:00,87.17,87.26,87.16,87.24,700.0,74.4032,74.4801,74.3947,74.463,700.0
2020-02-21 13:45:00,87.23,87.23,87.17,87.17,600.0,74.4545,74.4545,74.4032,74.4032,600.0
2020-02-21 13:50:00,87.16,87.22,87.16,87.22,500.0,74.3947,74.4459,74.3947,74.4459,500.0
2020-02-21 13:55:00,87.17,87.27,87.17,87.27,500.0,74.4032,74.4886,74.4032,74.4886,500.0
2020-02-21 14:00:00,87.19,87.19,87.19,87.19,100.0,74.4203,74.4203,74.4203,74.4203,100.0
2020-02-21 14:05:00,87.17,87.24,87.17,87.24,300.0,74.4032,74.463,74.4032,74.463,300.0
2020-02-21 14:10:00,87.24,87.24,87.24,87.24,0.0,74.463,74.463,74.463,74.463,0.0
2020-02-21 14:15:00,87.23,87.27,87.23,87.27,300.0,74.4545,74.4886,74.4545,74.4886,300.0
2020-02-21 14:20:00,87.26,87.26,87.2,87.2,200.0,74.4801,74.4801,74.4288,74.4288,200.0
2020-02-21 14:25:00,87.27,87.27,87.25,87.25,400.0,74.4886,74.4886,74.4715,74.4715,400.0
2020-02-21 14:30:00,87.23,87.23,87.23,87.23,100.0,74.4545,74.4545,74.4545,74.4545,100.0
2020-02-21 14:35:00,87.28,87.28,87.28,87.28,100.0,74.4971,74.4971,74.4971,74.4971,100.0
2020-02-21 14:40:00,87.25,87.25,87.25,87.25,100.0,74.4715,74.4715,74.4715,74.4715,100.0
2020-02-21 14:45:00,87.29,87.31,87.29,87.29,400.0,74.5057,74.5227,74.5057,74.5057,400.0
2020-02-21 14:50:00,87.29,87.29,87.29,87.29,0.0,74.5057,74.5057,74.5057,74.5057,0.0
2020-02-21 14:55:00,87.26,87.26,87.26,87.26,100.0,74.4801,74.4801,74.4801,74.4801,100.0
2020-02-21 15:00:00,87.25,87.25,87.23,87.23,400.0,74.4715,74.4715,74.4545,74.4545,400.0
2020-02-21 15:05:00,87.21,87.22,87.21,87.21,400.0,74.4374,74.4459,74.4374,74.4374,400.0
2020-02-21 15:10:00,87.21,87.21,87.21,87.21,200.0,74.4374,74.4374,74.4374,74.4374,200.0
2020-02-21 15:15:00,87.14,87.14,87.14,87.14,100.0,74.3776,74.3776,74.3776,74.3776,100.0
2020-02-21 15:20:00,87.17,87.23,87.17,87.23,300.0,74.4032,74.4545,74.4032,74.4545,300.0
2020-02-21 15:25:00,87.21,87.21,87.18,87.18,600.0,74.4374,74.4374,74.4118,74.4118,600.0
2020-02-21 15:30:00,87.18,87.18,87.06,87.06,300.0,74.4118,74.4118,74.3094,74.3094,300.0
2020-02-21 15:35:00,87.01,87.13,87.01,87.12,500.0,74.2667,74.3691,74.2667,74.3606,500.0
2020-02-21 15:40:00,87.14,87.16,87.12,87.12,700.0,74.3776,74.3947,74.3606,74.3606,700.0
2020-02-21 15:45:00,87.13,87.16,87.12,87.16,1498.0,74.3691,74.3947,74.3606,74.3947,1498.0
2020-02-21 15:50:00,87.17,87.18,87.12,87.12,3669.0,74.4032,74.4118,74.3606,74.3606,3669.0
2020-02-21 15:55:00,87.1,87.12,87.04,87.12,4969.0,74.3435,74.3606,74.2923,74.3606,4969.0
2020-02-24 09:30:00,86.64,87.44,86.64,87.22,1700.0,73.9509,74.6337,73.9509,74.4459,1700.0
2020-02-24 09:35:00,87.23,87.23,87.04,87.11,300.0,74.4545,74.4545,74.2923,74.352,300.0
2020-02-24 09:40:00,87.12,87.38,87.07,87.38,2400.0,74.3606,74.5825,74.3179,74.5825,2400.0
2020-02-24 09:45:00,87.41,87.41,87.18,87.2,1900.0,74.6081,74.6081,74.4118,74.4288,1900.0
2020-02-24 09:50:00,87.16,87.16,87.0,87.0,1600.0,74.3947,74.3947,74.2581,74.2581,1600.0
2020-02-24 09:55:00,87.04,87.05,87.0,87.05,1000.0,74.2923,74.3008,74.2581,74.3008,1000.0
2020-02-24 10:00:00,87.05,87.11,86.99,86.99,1800.0,74.3008,74.352,74.2496,74.2496,1800.0
2020-02-24 10:05:00,87.04,87.09,87.04,87.06,800.0,74.2923,74.335,74.2923,74.3094,800.0
2020-02-24 10:10:00,87.07,87.2,87.07,87.07,800.0,74.3179,74.4288,74.3179,74.3179,800.0
2020-02-24 10:15:00,86.97,87.0,86.94,86.94,500.0,74.2325,74.2581,74.2069,74.2069,500.0
2020-02-24 10:20:00,86.92,86.92,86.86,86.9,899.0,74.1899,74.1899,74.1386,74.1728,899.0
2020-02-24 10:25:00,86.95,86.98,86.93,86.98,605.0,74.2155,74.2411,74.1984,74.2411,605.0
2020-02-24 10:30:00,87.18,87.21,87.18,87.21,1100.0,74.4118,74.4374,74.4118,74.4374,1100.0
2020-02-24 10:35:00,87.24,87.3,87.2,87.3,3400.0,74.463,74.5142,74.4288,74.5142,3400.0
2020-02-24 10:40:00,87.34,87.41,87.34,87.4,2700.0,74.5483,74.6081,74.5483,74.5996,2700.0
2020-02-24 10:45:00,87.41,87.46,87.39,87.44,1700.0,74.6081,74.6508,74.591,74.6337,1700.0
2020-02-24 10:50:00,87.43,87.45,87.43,87.43,1100.0,74.6252,74.6422,74.6252,74.6252,1100.0
2020-02-24 10:55:00,87.5,87.57,87.48,87.48,2500.0,74.6849,74.7447,74.6678,74.6678,2500.0
2020-02-24 11:00:00,87.54,87.54,87.2,87.2,900.0,74.7191,74.7191,74.4288,74.4288,900.0
2020-02-24 11:05:00,87.27,87.32,87.27,87.31,500.0,74.4886,74.5313,74.4886,74.5227,500.0
2020-02-24 11:10:00,87.3,87.3,87.14,87.14,400.0,74.5142,74.5142,74.3776,74.3776,400.0
2020-02-24 11:15:00,87.28,87.28,87.17,87.17,900.0,74.4971,74.4971,74.4032,74.4032,900.0
2020-02-24 11:20:00,87.17,87.17,87.13,87.14,1000.0,74.4032,74.4032,74.3691,74.3776,1000.0
2020-02-24 11:25:00,87.1,87.1,86.95,86.95,900.0,74.3435,74.3435,74.2155,74.2155,900.0
2020-02-24 11:30:00,86.95,86.95,86.85,86.85,600.0,74.2155,74.2155,74.1301,74.1301,600.0
2020-02-24 11:35:00,86.89,86.96,86.89,86.96,700.0,74.1642,74.224,74.1642,74.224,700.0
2020-02-24 11:40:00,86.99,87.05,86.97,87.04,1700.0,74.2496,74.3008,74.2325,74.2923,1700.0
2020-02-24 11:45:00,87.06,87.06,87.06,87.06,200.0,74.3094,74.3094,74.3094,74.3094,200.0
2020-02-24 11:50:00,87.0,87.03,87.0,87.02,900.0,74.2581,74.2837,74.2581,74.2752,900.0
2020-02-24 11:55:00,86.99,86.99,86.91,86.93,797.0,74.2496,74.2496,74.1813,74.1984,797.0
2020-02-24 12:00:00,86.93,86.99,86.9,86.99,800.0,74.1984,74.2496,74.1728,74.2496,800.0
2020-02-24 12:05:00,86.98,86.98,86.87,86.88,1100.0,74.2411,74.2411,74.1472,74.1557,1100.0
2020-02-24 12:10:00,86.87,86.88,86.83,86.83,500.0,74.1472,74.1557,74.113,74.113,500.0
2020-02-24 12:15:00,86.75,86.77,86.74,86.77,422.0,74.0448,74.0618,74.0362,74.0618,422.0
2020-02-24 12:20:00,86.8,86.84,86.78,86.82,1241.0,74.0874,74.1216,74.0704,74.1045,1241.0
2020-02-24 12:25:00,86.81,86.82,86.75,86.75,500.0,74.096,74.1045,74.0448,74.0448,500.0
2020-02-24 12:30:00,86.65,86.65,86.58,86.6,400.0,73.9594,73.9594,73.8997,73.9167,400.0
2020-02-24 12:35:00,86.63,86.76,86.63,86.76,500.0,73.9423,74.0533,73.9423,74.0533,500.0
2020-02-24 12:40:00,86.75,86.78,86.73,86.73,700.0,74.0448,74.0704,74.0277,74.0277,700.0
2020-02-24 12:45:00,86.76,86.79,86.76,86.79,400.0,74.0533,74.0789,74.0533,74.0789,400.0
2020-02-24 12:50:00,86.76,86.76,86.72,86.76,300.0,74.0533,74.0533,74.0191,74.0533,300.0
2020-02-24 12:55:00,86.72,86.72,86.65,86.65,1000.0,74.0191,74.0191,73.9594,73.9594,1000.0
2020-02-24 13:00:00,86.63,86.63,86.48,86.48,600.0,73.9423,73.9423,73.8143,73.8143,600.0
2020-02-24 13:05:00,86.52,86.6,86.52,86.6,500.0,73.8484,73.9167,73.8484,73.9167,500.0
2020-02-24 13:10:00,86.59,86.59,86.53,86.53,500.0,73.9082,73.9082,73.857,73.857,500.0
2020-02-24 13:15:00,86.5,86.5,86.48,86.48,200.0,73.8314,73.8314,73.8143,73.8143,200.0
2020-02-24 13:20:00,86.48,86.48,86.39,86.39,300.0,73.8143,73.8143,73.7375,73.7375,300.0
2020-02-24 13:25:00,86.45,86.74,86.45,86.74,1401.0,73.7887,74.0362,73.7887,74.0362,1401.0
2020-02-24 13:30:00,86.7,86.88,86.7,86.88,600.0,74.0021,74.1557,74.0021,74.1557,600.0
2020-02-24 13:35:00,86.83,86.91,86.83,86.88,600.0,74.113,74.1813,74.113,74.1557,600.0
2020-02-24 13:40:00,86.88,86.88,86.88,86.88,100.0,74.1557,74.1557,74.1557,74.1557,100.0
2020-02-24 13:45:00,86.92,87.0,86.92,87.0,400.0,74.1899,74.2581,74.1899,74.2581,400.0
2020-02-24 13:50:00,86.99,87.03,86.99,87.03,200.0,74.2496,74.2837,74.2496,74.2837,200.0
2020-02-24 13:55:00,86.97,87.04,86.92,87.01,1000.0,74.2325,74.2923,74.1899,74.2667,1000.0
2020-02-24 14:00:00,87.02,87.02,86.92,86.96,1311.0,74.2752,74.2752,74.1899,74.224,1311.0
2020-02-24 14:05:00,86.95,87.0,86.95,87.0,3397.0,74.2155,74.2581,74.2155,74.2581,3397.0
2020-02-24 14:10:00,87.0,87.05,87.0,87.0,805.0,74.2581,74.3008,74.2581,74.2581,805.0
2020-02-24 14:15:00,87.01,87.04,86.82,86.82,1200.0,74.2667,74.2923,74.1045,74.1045,1200.0
2020-02-24 14:20:00,86.79,86.88,86.79,86.88,2506.0,74.0789,74.1557,74.0789,74.1557,2506.0
2020-02-24 14:25:00,86.87,87.1,86.87,87.1,3882.0,74.1472,74.3435,74.1472,74.3435,3882.0
2020-02-24 14:30:00,87.11,87.13,87.07,87.07,600.0,74.352,74.3691,74.3179,74.3179,600.0
2020-02-24 14:35:00,87.12,87.13,87.09,87.09,500.0,74.3606,74.3691,74.335,74.335,500.0
2020-02-24 14:40:00,87.08,87.23,87.08,87.18,500.0,74.3264,74.4545,74.3264,74.4118,500.0
2020-02-24 14:45:00,87.14,87.2,87.14,87.17,900.0,74.3776,74.4288,74.3776,74.4032,900.0
2020-02-24 14:50:00,87.17,87.2,87.15,87.17,1100.0,74.4032,74.4288,74.3862,74.4032,1100.0
2020-02-24 14:55:00,87.13,87.17,87.13,87.17,400.0,74.3691,74.4032,74.3691,74.4032,400.0
2020-02-24 15:00:00,87.2,87.2,87.1,87.1,1327.0,74.4288,74.4288,74.3435,74.3435,1327.0
2020-02-24 15:05:00,87.1,87.14,87.08,87.08,1216.0,74.3435,74.3776,74.3264,74.3264,1216.0
2020-02-24 15:10:00,87.05,87.07,87.01,87.07,948.0,74.3008,74.3179,74.2667,74.3179,948.0
2020-02-24 15:15:00,87.06,87.11,87.03,87.05,1666.0,74.3094,74.352,74.2837,74.3008,1666.0
2020-02-24 15:20:00,87.05,87.08,86.98,87.02,1824.0,74.3008,74.3264,74.2411,74.2752,1824.0
2020-02-24 15:25:00,86.99,87.01,86.9,86.9,6698.0,74.2496,74.2667,74.1728,74.1728,6698.0
2020-02-24 15:30:00,86.91,86.99,86.89,86.95,3757.0,74.1813,74.2496,74.1642,74.2155,3757.0
2020-02-24 15:35:00,86.93,86.93,86.85,86.9,3784.0,74.1984,74.1984,74.1301,74.1728,3784.0
2020-02-24 15:40:00,86.9,86.9,86.76,86.78,1779.0,74.1728,74.1728,74.0533,74.0704,1779.0
2020-02-24 15:45:00,86.78,86.89,86.77,86.89,13381.0,74.0704,74.1642,74.0618,74.1642,13381.0
2020-02-24 15:50:00,86.88,86.89,86.65,86.71,8573.0,74.1557,74.1642,73.9594,74.0106,8573.0
2020-02-24 15:55:00,86.71,86.73,86.62,86.63,18000.0,74.0106,74.0277,73.9338,73.9423,18000.0
2020-02-25 09:30:00,86.9,86.9,86.65,86.77,900.0,74.1728,74.1728,73.9594,74.0618,900.0
2020-02-25 09:35:00,86.69,86.69,86.56,86.58,500.0,73.9935,73.9935,73.8826,73.8997,500.0
2020-02-25 09:40:00,86.53,86.53,86.5,86.5,905.0,73.857,73.857,73.8314,73.8314,905.0
2020-02-25 09:45:00,86.46,86.46,86.46,86.46,100.0,73.7972,73.7972,73.7972,73.7972,100.0
2020-02-25 09:50:00,86.41,86.41,86.32,86.32,200.0,73.7545,73.7545,73.6777,73.6777,200.0
2020-02-25 09:55:00,86.29,86.29,86.29,86.29,100.0,73.6521,73.6521,73.6521,73.6521,100.0
2020-02-25 10:00:00,86.38,86.38,86.33,86.36,3156.0,73.7289,73.7289,73.6863,73.7119,3156.0
2020-02-25 10:05:00,86.35,86.4,86.35,86.37,2000.0,73.7033,73.746,73.7033,73.7204,2000.0
2020-02-25 10:10:00,86.35,86.4,86.33,86.36,1770.0,73.7033,73.746,73.6863,73.7119,1770.0
2020-02-25 10:15:00,86.36,86.38,86.25,86.35,1900.0,73.7119,73.7289,73.618,73.7033,1900.0
2020-02-25 10:20:00,86.31,86.38,86.28,86.28,5300.0,73.6692,73.7289,73.6436,73.6436,5300.0
2020-02-25 10:25:00,86.22,86.22,85.99,85.99,800.0,73.5924,73.5924,73.3961,73.3961,800.0
2020-02-25 10:30:00,85.91,85.91,85.79,85.85,6594.0,73.3278,73.3278,73.2254,73.2766,6594.0
2020-02-25 10:35:00,85.93,86.1,85.91,86.1,4400.0,73.3448,73.49,73.3278,73.49,4400.0
2020-02-25 10:40:00,86.06,86.23,86.06,86.23,3400.0,73.4558,73.6009,73.4558,73.6009,3400.0
2020-02-25 10:45:00,86.21,86.21,86.06,86.06,800.0,73.5838,73.5838,73.4558,73.4558,800.0
2020-02-25 10:50:00,85.9,85.9,85.7,85.7,700.0,73.3192,73.3192,73.1485,73.1485,700.0
2020-02-25 10:55:00,85.73,85.79,85.73,85.79,200.0,73.1741,73.2254,73.1741,73.2254,200.0
2020-02-25 11:00:00,85.87,85.87,85.65,85.67,2878.0,73.2936,73.2936,73.1059,73.1229,2878.0
2020-02-25 11:05:00,85.69,85.71,85.62,85.7,900.0,73.14,73.1571,73.0803,73.1485,900.0
2020-02-25 11:10:00,85.69,85.75,85.69,85.69,800.0,73.14,73.1912,73.14,73.14,800.0
2020-02-25 11:15:00,85.67,85.67,85.2,85.2,4744.0,73.1229,73.1229,72.7218,72.7218,4744.0
2020-02-25 11:20:00,85.22,85.24,85.07,85.2,2400.0,72.7388,72.7559,72.6108,72.7218,2400.0
2020-02-25 11:25:00,85.17,85.25,85.17,85.23,1600.0,72.6962,72.7644,72.6962,72.7474,1600.0
2020-02-25 11:30:00,85.2,85.22,85.15,85.15,1400.0,72.7218,72.7388,72.6791,72.6791,1400.0
2020-02-25 11:35:00,85.1,85.2,85.1,85.2,1550.0,72.6364,72.7218,72.6364,72.7218,1550.0
2020-02-25 11:40:00,85.22,85.24,85.12,85.12,2028.0,72.7388,72.7559,72.6535,72.6535,2028.0
2020-02-25 11:45:00,85.1,85.36,85.1,85.34,3200.0,72.6364,72.8583,72.6364,72.8413,3200.0
2020-02-25 11:50:00,85.31,85.36,85.25,85.27,2200.0,72.8157,72.8583,72.7644,72.7815,2200.0
2020-02-25 11:55:00,85.27,85.35,85.23,85.26,2397.0,72.7815,72.8498,72.7474,72.773,2397.0
2020-02-25 12:00:00,85.25,85.35,85.25,85.28,4861.0,72.7644,72.8498,72.7644,72.79,4861.0
2020-02-25 12:05:00,85.26,85.26,85.13,85.14,1487.0,72.773,72.773,72.662,72.6706,1487.0
2020-02-25 12:10:00,85.14,85.16,85.1,85.1,2011.0,72.6706,72.6876,72.6364,72.6364,2011.0
2020-02-25 12:15:00,85.08,85.08,84.84,84.84,2307.0,72.6193,72.6193,72.4145,72.4145,2307.0
2020-02-25 12:20:00,84.83,84.88,84.79,84.88,1044.0,72.406,72.4486,72.3718,72.4486,1044.0
2020-02-25 12:25:00,84.91,84.91,84.86,84.86,400.0,72.4742,72.4742,72.4316,72.4316,400.0
2020-02-25 12:30:00,84.76,84.76,84.74,84.74,200.0,72.3462,72.3462,72.3291,72.3291,200.0
2020-02-25 12:35:00,84.81,84.81,84.77,84.78,500.0,72.3889,72.3889,72.3547,72.3633,500.0
2020-02-25 12:40:00,84.76,84.79,84.76,84.78,400.0,72.3462,72.3718,72.3462,72.3633,400.0
2020-02-25 12:45:00,84.48,84.48,84.36,84.36,600.0,72.1072,72.1072,72.0048,72.0048,600.0
2020-02-25 12:50:00,84.38,84.42,84.32,84.32,700.0,72.0219,72.056,71.9706,71.9706,700.0
2020-02-25 12:55:00,84.31,84.31,84.1,84.17,1400.0,71.9621,71.9621,71.7829,71.8426,1400.0
2020-02-25 13:00:00,84.18,84.37,84.15,84.3,4600.0,71.8512,72.0133,71.8255,71.9536,4600.0
2020-02-25 13:05:00,84.28,84.28,84.18,84.23,2000.0,71.9365,71.9365,71.8512,71.8938,2000.0
2020-02-25 13:10:00,84.25,84.4,84.25,84.4,1000.0,71.9109,72.0389,71.9109,72.0389,1000.0
2020-02-25 13:15:00,84.36,84.38,84.08,84.1,1200.0,72.0048,72.0219,71.7658,71.7829,1200.0
2020-02-25 13:20:00,84.11,84.15,84.11,84.15,400.0,71.7914,71.8255,71.7914,71.8255,400.0
2020-02-25 13:25:00,84.11,84.19,84.11,84.14,800.0,71.7914,71.8597,71.7914,71.817,800.0
2020-02-25 13:30:00,84.13,84.13,84.06,84.13,2100.0,71.8085,71.8085,71.7487,71.8085,2100.0
2020-02-25 13:35:00,84.12,84.29,84.11,84.12,3608.0,71.7999,71.945,71.7914,71.7999,3608.0
2020-02-25 13:40:00,84.13,84.15,84.09,84.14,900.0,71.8085,71.8255,71.7743,71.817,900.0
2020-02-25 13:45:00,84.17,84.17,83.91,83.93,5376.0,71.8426,71.8426,71.6207,71.6378,5376.0
2020-02-25 13:50:00,83.95,84.02,83.89,83.9,4789.0,71.6548,71.7146,71.6036,71.6122,4789.0
2020-02-25 13:55:00,83.91,83.91,83.79,83.79,1803.0,71.6207,71.6207,71.5183,71.5183,1803.0
2020-02-25 14:00:00,83.69,83.74,83.6,83.6,7136.0,71.4329,71.4756,71.3561,71.3561,7136.0
2020-02-25 14:05:00,83.67,83.7,83.3,83.32,3397.0,71.4158,71.4415,71.1,71.1171,3397.0
2020-02-25 14:10:00,83.4,83.7,83.35,83.7,2800.0,71.1854,71.4415,71.1427,71.4415,2800.0
2020-02-25 14:15:00,83.69,83.7,83.57,83.57,2713.0,71.4329,71.4415,71.3305,71.3305,2713.0
2020-02-25 14:20:00,83.6,83.66,83.38,83.38,3721.0,71.3561,71.4073,71.1683,71.1683,3721.0
2020-02-25 14:25:00,83.38,83.45,83.21,83.22,2924.0,71.1683,71.2281,71.0232,71.0318,2924.0
2020-02-25 14:30:00,83.24,83.31,83.1,83.26,2981.0,71.0488,71.1086,70.9293,71.0659,2981.0
2020-02-25 14:35:00,83.26,83.31,83.18,83.27,1430.0,71.0659,71.1086,70.9976,71.0744,1430.0
2020-02-25 14:40:00,83.23,83.42,83.18,83.42,3780.0,71.0403,71.2025,70.9976,71.2025,3780.0
2020-02-25 14:45:00,83.43,83.62,83.4,83.6,2000.0,71.211,71.3732,71.1854,71.3561,2000.0
2020-02-25 14:50:00,83.58,83.65,83.58,83.65,6123.0,71.339,71.3988,71.339,71.3988,6123.0
2020-02-25 14:55:00,83.72,83.81,83.61,83.62,1693.0,71.4585,71.5353,71.3646,71.3732,1693.0
2020-02-25 15:00:00,83.67,83.8,83.67,83.71,3037.0,71.4158,71.5268,71.4158,71.45,3037.0
2020-02-25 15:05:00,83.86,83.86,83.76,83.8,2320.0,71.578,71.578,71.4927,71.5268,2320.0
2020-02-25 15:10:00,83.78,83.79,83.66,83.67,1959.0,71.5097,71.5183,71.4073,71.4158,1959.0
2020-02-25 15:15:00,83.67,83.72,83.6,83.72,2292.0,71.4158,71.4585,71.3561,71.4585,2292.0
2020-02-25 15:20:00,83.71,83.71,83.38,83.48,2500.0,71.45,71.45,71.1683,71.2537,2500.0
2020-02-25 15:25:00,83.46,83.64,83.44,83.62,1491.0,71.2366,71.3902,71.2195,71.3732,1491.0
2020-02-25 15:30:00,83.59,83.59,83.23,83.35,5015.0,71.3476,71.3476,71.0403,71.1427,5015.0
2020-02-25 15:35:00,83.31,83.31,83.19,83.29,4300.0,71.1086,71.1086,71.0061,71.0915,4300.0
2020-02-25 15:40:00,83.29,83.42,83.29,83.29,5453.0,71.0915,71.2025,71.0915,71.0915,5453.0
2020-02-25 15:45:00,83.29,83.41,83.2,83.23,8942.0,71.0915,71.1939,71.0147,71.0403,8942.0
2020-02-25 15:50:00,83.21,83.21,82.99,83.07,10960.0,71.0232,71.0232,70.8354,70.9037,10960.0
2020-02-25 15:55:00,83.07,83.2,82.93,82.93,22613.0,70.9037,71.0147,70.7842,70.7842,22613.0
2020-02-26 09:30:00,82.84,83.0,82.52,83.0,2599.0,70.7074,70.844,70.4343,70.844,2599.0
2020-02-26 09:35:00,82.99,83.38,82.85,83.3,8440.0,70.8354,71.1683,70.7159,71.1,8440.0
2020-02-26 09:40:00,83.26,83.4,83.2,83.35,3928.0,71.0659,71.1854,71.0147,71.1427,3928.0
2020-02-26 09:45:00,83.35,83.35,82.94,82.96,6072.0,71.1427,71.1427,70.7928,70.8098,6072.0
2020-02-26 09:50:00,82.96,83.07,82.73,82.96,9471.0,70.8098,70.9037,70.6135,70.8098,9471.0
2020-02-26 09:55:00,82.99,83.06,82.85,82.86,3700.0,70.8354,70.8952,70.7159,70.7245,3700.0
2020-02-26 10:00:00,82.96,82.96,82.85,82.93,3300.0,70.8098,70.8098,70.7159,70.7842,3300.0
2020-02-26 10:05:00,82.98,83.01,82.85,83.0,5021.0,70.8269,70.8525,70.7159,70.844,5021.0
2020-02-26 10:10:00,82.99,83.03,82.89,82.92,6200.0,70.8354,70.8696,70.7501,70.7757,6200.0
2020-02-26 10:15:00,82.92,83.07,82.91,82.99,6000.0,70.7757,70.9037,70.7672,70.8354,6000.0
2020-02-26 10:20:00,82.99,82.99,82.91,82.91,3926.0,70.8354,70.8354,70.7672,70.7672,3926.0
2020-02-26 10:25:00,82.94,83.06,82.94,83.01,6303.0,70.7928,70.8952,70.7928,70.8525,6303.0
2020-02-26 10:30:00,82.92,82.96,82.89,82.92,4332.0,70.7757,70.8098,70.7501,70.7757,4332.0
2020-02-26 10:35:00,82.91,82.96,82.85,82.85,5632.0,70.7672,70.8098,70.7159,70.7159,5632.0
2020-02-26 10:40:00,82.89,83.15,82.89,83.09,6292.0,70.7501,70.972,70.7501,70.9208,6292.0
2020-02-26 10:45:00,83.09,83.25,83.08,83.19,3400.0,70.9208,71.0574,70.9123,71.0061,3400.0
2020-02-26 10:50:00,83.25,83.28,83.22,83.25,900.0,71.0574,71.083,71.0318,71.0574,900.0
2020-02-26 10:55:00,83.31,83.31,83.18,83.23,1200.0,71.1086,71.1086,70.9976,71.0403,1200.0
2020-02-26 11:00:00,83.28,83.37,83.21,83.22,1000.0,71.083,71.1598,71.0232,71.0318,1000.0
2020-02-26 11:05:00,83.1,83.1,82.99,83.06,1500.0,70.9293,70.9293,70.8354,70.8952,1500.0
2020-02-26 11:10:00,83.06,83.25,83.06,83.25,3926.0,70.8952,71.0574,70.8952,71.0574,3926.0
2020-02-26 11:15:00,83.35,83.45,83.35,83.36,967.0,71.1427,71.2281,71.1427,71.1512,967.0
2020-02-26 11:20:00,83.36,83.36,83.2,83.22,600.0,71.1512,71.1512,71.0147,71.0318,600.0
2020-02-26 11:25:00,83.23,83.28,83.21,83.25,500.0,71.0403,71.083,71.0232,71.0574,500.0
2020-02-26 11:30:00,83.23,83.23,83.03,83.05,4400.0,71.0403,71.0403,70.8696,70.8866,4400.0
2020-02-26 11:35:00,82.99,83.1,82.99,83.1,400.0,70.8354,70.9293,70.8354,70.9293,400.0
2020-02-26 11:40:00,83.09,83.11,82.98,83.0,800.0,70.9208,70.9379,70.8269,70.844,800.0
2020-02-26 11:45:00,83.08,83.15,83.08,83.11,578.0,70.9123,70.972,70.9123,70.9379,578.0
2020-02-26 11:50:00,83.11,83.11,83.11,83.11,300.0,70.9379,70.9379,70.9379,70.9379,300.0
2020-02-26 11:55:00,82.93,82.98,82.91,82.91,1257.0,70.7842,70.8269,70.7672,70.7672,1257.0
2020-02-26 12:00:00,82.91,82.94,82.85,82.91,3600.0,70.7672,70.7928,70.7159,70.7672,3600.0
2020-02-26 12:05:00,82.86,82.87,82.63,82.64,5577.0,70.7245,70.733,70.5282,70.5367,5577.0
2020-02-26 12:10:00,82.5,82.51,82.32,82.4,4634.0,70.4172,70.4257,70.2636,70.3318,4634.0
2020-02-26 12:15:00,82.34,82.34,82.16,82.21,1000.0,70.2806,70.2806,70.127,70.1697,1000.0
2020-02-26 12:20:00,82.28,82.28,81.93,81.93,2506.0,70.2294,70.2294,69.9307,69.9307,2506.0
2020-02-26 12:25:00,82.06,82.06,81.89,81.92,4597.0,70.0416,70.0416,69.8965,69.9221,4597.0
2020-02-26 12:30:00,82.0,82.02,81.95,81.99,2200.0,69.9904,70.0075,69.9478,69.9819,2200.0
2020-02-26 12:35:00,82.01,82.02,81.93,81.96,2800.0,69.999,70.0075,69.9307,69.9563,2800.0
2020-02-26 12:40:00,81.97,82.08,81.97,82.0,1800.0,69.9648,70.0587,69.9648,69.9904,1800.0
2020-02-26 12:45:00,82.0,82.2,82.0,82.04,9900.0,69.9904,70.1611,69.9904,70.0246,9900.0
2020-02-26 12:50:00,82.05,82.05,81.82,81.82,1700.0,70.0331,70.0331,69.8368,69.8368,1700.0
2020-02-26 12:55:00,81.67,81.69,81.5,81.69,8396.0,69.7088,69.7258,69.5637,69.7258,8396.0
2020-02-26 13:00:00,81.64,81.64,81.52,81.55,500.0,69.6832,69.6832,69.5807,69.6063,500.0
2020-02-26 13:05:00,81.66,81.75,81.61,81.63,1900.0,69.7002,69.777,69.6575,69.6746,1900.0
2020-02-26 13:10:00,81.64,81.72,81.54,81.72,2195.0,69.6832,69.7514,69.5978,69.7514,2195.0
2020-02-26 13:15:00,81.81,81.85,81.59,81.63,4400.0,69.8283,69.8624,69.6405,69.6746,4400.0
2020-02-26 13:20:00,81.61,81.61,81.42,81.42,2100.0,69.6575,69.6575,69.4954,69.4954,2100.0
2020-02-26 13:25:00,81.5,81.51,81.46,81.46,600.0,69.5637,69.5722,69.5295,69.5295,600.0
2020-02-26 13:30:00,81.39,81.39,81.05,81.08,2100.0,69.4698,69.4698,69.1796,69.2052,2100.0
2020-02-26 13:35:00,81.03,81.03,80.63,80.63,3253.0,69.1625,69.1625,68.8211,68.8211,3253.0
2020-02-26 13:40:00,80.63,80.68,80.56,80.62,2064.0,68.8211,68.8638,68.7613,68.8125,2064.0
2020-02-26 13:45:00,80.6,80.7,80.52,80.59,3000.0,68.7955,68.8808,68.7272,68.7869,3000.0
2020-02-26 13:50:00,80.59,80.89,80.55,80.77,2400.0,68.7869,69.043,68.7528,68.9406,2400.0
2020-02-26 13:55:00,80.71,80.76,80.43,80.44,2700.0,68.8894,68.932,68.6504,68.6589,2700.0
2020-02-26 14:00:00,80.43,80.77,80.4,80.77,3700.0,68.6504,68.9406,68.6248,68.9406,3700.0
2020-02-26 14:05:00,80.82,81.04,80.82,80.97,803.0,68.9833,69.171,68.9833,69.1113,803.0
2020-02-26 14:10:00,80.95,80.95,80.8,80.94,902.0,69.0942,69.0942,68.9662,69.0857,902.0
2020-02-26 14:15:00,81.02,81.11,81.01,81.11,800.0,69.154,69.2308,69.1454,69.2308,800.0
2020-02-26 14:20:00,81.04,81.15,81.04,81.13,600.0,69.171,69.2649,69.171,69.2478,600.0
2020-02-26 14:25:00,81.23,81.23,81.13,81.13,700.0,69.3332,69.3332,69.2478,69.2478,700.0
2020-02-26 14:30:00,81.11,81.24,81.0,81.23,7800.0,69.2308,69.3417,69.1369,69.3332,7800.0
2020-02-26 14:35:00,81.24,81.49,81.24,81.47,1300.0,69.3417,69.5551,69.3417,69.5381,1300.0
2020-02-26 14:40:00,81.41,81.41,81.23,81.26,4575.0,69.4868,69.4868,69.3332,69.3588,4575.0
2020-02-26 14:45:00,81.3,81.38,81.24,81.3,3500.0,69.393,69.4612,69.3417,69.393,3500.0
2020-02-26 14:50:00,81.33,81.33,81.17,81.18,2000.0,69.4186,69.4186,69.282,69.2905,2000.0
2020-02-26 14:55:00,81.23,81.23,81.09,81.18,18278.0,69.3332,69.3332,69.2137,69.2905,18278.0
2020-02-26 15:00:00,81.17,81.2,81.13,81.17,1500.0,69.282,69.3076,69.2478,69.282,1500.0
2020-02-26 15:05:00,81.17,81.27,81.17,81.25,19891.0,69.282,69.3673,69.282,69.3503,19891.0
2020-02-26 15:10:00,81.27,81.36,81.25,81.33,1500.0,69.3673,69.4442,69.3503,69.4186,1500.0
2020-02-26 15:15:00,81.31,81.43,81.29,81.36,4387.0,69.4015,69.5039,69.3844,69.4442,4387.0
2020-02-26 15:20:00,81.35,81.35,81.19,81.2,5414.0,69.4356,69.4356,69.2991,69.3076,5414.0
2020-02-26 15:25:00,81.19,81.21,81.04,81.14,4758.0,69.2991,69.3161,69.171,69.2564,4758.0
2020-02-26 15:30:00,81.12,81.32,81.1,81.11,5834.0,69.2393,69.41,69.2222,69.2308,5834.0
2020-02-26 15:35:00,81.1,81.37,81.05,81.37,5339.0,69.2222,69.4527,69.1796,69.4527,5339.0
2020-02-26 15:40:00,81.35,81.37,81.17,81.34,5628.0,69.4356,69.4527,69.282,69.4271,5628.0
2020-02-26 15:45:00,81.34,81.34,81.18,81.21,7628.0,69.4271,69.4271,69.2905,69.3161,7628.0
2020-02-26 15:50:00,81.15,81.15,80.98,80.99,11651.0,69.2649,69.2649,69.1198,69.1284,11651.0
2020-02-26 15:55:00,80.94,80.95,80.71,80.71,22829.0,69.0857,69.0942,68.8894,68.8894,22829.0
2020-02-27 09:30:00,79.61,79.97,79.61,79.97,966.0,67.9505,68.2577,67.9505,68.2577,966.0
2020-02-27 09:35:00,79.92,80.41,79.92,80.41,900.0,68.2151,68.6333,68.2151,68.6333,900.0
2020-02-27 09:40:00,80.09,80.09,79.8,79.8,1678.0,68.3602,68.3602,68.1126,68.1126,1678.0
2020-02-27 09:45:00,79.8,79.81,79.32,79.47,2711.0,68.1126,68.1212,67.7029,67.831,2711.0
2020-02-27 09:50:00,79.54,79.65,79.48,79.6,1500.0,67.8907,67.9846,67.8395,67.9419,1500.0
2020-02-27 09:55:00,79.62,79.62,79.07,79.07,1339.0,67.959,67.959,67.4896,67.4896,1339.0
2020-02-27 10:00:00,79.19,79.19,78.88,78.88,1845.0,67.592,67.592,67.3274,67.3274,1845.0
2020-02-27 10:05:00,78.86,78.98,78.73,78.74,1700.0,67.3103,67.4127,67.1993,67.2079,1700.0
2020-02-27 10:10:00,78.74,78.74,78.45,78.64,1100.0,67.2079,67.2079,66.9604,67.1225,1100.0
2020-02-27 10:15:00,78.73,78.74,78.29,78.29,1195.0,67.1993,67.2079,66.8238,66.8238,1195.0
2020-02-27 10:20:00,78.41,78.41,77.93,78.15,1746.0,66.9262,66.9262,66.5165,66.7043,1746.0
2020-02-27 10:25:00,78.23,78.23,77.79,77.8,2317.0,66.7726,66.7726,66.397,66.4056,2317.0
2020-02-27 10:30:00,77.83,77.89,77.4,77.4,2417.0,66.4312,66.4824,66.0641,66.0641,2417.0
2020-02-27 10:35:00,77.4,77.74,77.3,77.61,1100.0,66.0641,66.3543,65.9788,66.2434,1100.0
2020-02-27 10:40:00,77.69,77.95,77.68,77.93,3100.0,66.3117,66.5336,66.3031,66.5165,3100.0
2020-02-27 10:45:00,77.98,78.45,77.93,78.45,1700.0,66.5592,66.9604,66.5165,66.9604,1700.0
2020-02-27 10:50:00,78.49,78.54,78.33,78.37,16083.0,66.9945,67.0372,66.8579,66.8921,16083.0
2020-02-27 10:55:00,78.4,78.65,78.37,78.58,8200.0,66.9177,67.1311,66.8921,67.0713,8200.0
2020-02-27 11:00:00,78.57,79.03,78.57,79.01,20056.0,67.0628,67.4554,67.0628,67.4383,20056.0
2020-02-27 11:05:00,79.01,79.03,78.72,79.02,8300.0,67.4383,67.4554,67.1908,67.4469,8300.0
2020-02-27 11:10:00,79.0,79.11,78.89,78.95,4128.0,67.4298,67.5237,67.3359,67.3871,4128.0
2020-02-27 11:15:00,78.79,79.2,78.79,79.2,600.0,67.2506,67.6005,67.2506,67.6005,600.0
2020-02-27 11:20:00,79.22,79.25,79.06,79.12,9937.0,67.6176,67.6432,67.481,67.5322,9937.0
2020-02-27 11:25:00,79.11,79.14,78.98,79.06,5456.0,67.5237,67.5493,67.4127,67.481,5456.0
2020-02-27 11:30:00,78.92,79.06,78.87,78.9,45638.0,67.3615,67.481,67.3188,67.3445,45638.0
2020-02-27 11:35:00,78.78,78.93,78.67,78.93,28162.0,67.242,67.3701,67.1481,67.3701,28162.0
2020-02-27 11:40:00,78.93,78.98,78.78,78.86,2600.0,67.3701,67.4127,67.242,67.3103,2600.0
2020-02-27 11:45:00,78.79,79.07,78.79,79.04,2500.0,67.2506,67.4896,67.2506,67.4639,2500.0
2020-02-27 11:50:00,79.04,79.36,78.98,79.31,2780.0,67.4639,67.7371,67.4127,67.6944,2780.0
2020-02-27 11:55:00,79.16,79.35,79.16,79.32,900.0,67.5664,67.7285,67.5664,67.7029,900.0
2020-02-27 12:00:00,79.32,79.56,79.32,79.53,7100.0,67.7029,67.9078,67.7029,67.8822,7100.0
2020-02-27 12:05:00,79.41,79.46,79.31,79.46,1600.0,67.7798,67.8224,67.6944,67.8224,1600.0
2020-02-27 12:10:00,79.55,79.67,79.47,79.67,1700.0,67.8993,68.0017,67.831,68.0017,1700.0
2020-02-27 12:15:00,79.57,79.59,79.5,79.59,1000.0,67.9163,67.9334,67.8566,67.9334,1000.0
2020-02-27 12:20:00,79.58,79.58,79.22,79.27,1300.0,67.9249,67.9249,67.6176,67.6603,1300.0
2020-02-27 12:25:00,79.29,79.46,79.29,79.46,1700.0,67.6773,67.8224,67.6773,67.8224,1700.0
2020-02-27 12:30:00,79.47,79.62,79.47,79.48,2209.0,67.831,67.959,67.831,67.8395,2209.0
2020-02-27 12:35:00,79.47,79.55,79.45,79.55,4184.0,67.831,67.8993,67.8139,67.8993,4184.0
2020-02-27 12:40:00,79.64,79.64,79.49,79.49,1100.0,67.9761,67.9761,67.848,67.848,1100.0
2020-02-27 12:45:00,79.34,79.34,79.32,79.34,500.0,67.72,67.72,67.7029,67.72,500.0
2020-02-27 12:50:00,79.41,79.5,79.35,79.5,1200.0,67.7798,67.8566,67.7285,67.8566,1200.0
2020-02-27 12:55:00,79.46,79.46,79.28,79.28,1000.0,67.8224,67.8224,67.6688,67.6688,1000.0
2020-02-27 13:00:00,79.24,79.37,79.21,79.37,700.0,67.6347,67.7456,67.609,67.7456,700.0
2020-02-27 13:05:00,79.44,79.48,79.44,79.48,900.0,67.8054,67.8395,67.8054,67.8395,900.0
2020-02-27 13:10:00,79.57,79.58,79.57,79.58,300.0,67.9163,67.9249,67.9163,67.9249,300.0
2020-02-27 13:15:00,79.53,79.53,79.29,79.3,1100.0,67.8822,67.8822,67.6773,67.6859,1100.0
2020-02-27 13:20:00,79.22,79.28,79.15,79.15,600.0,67.6176,67.6688,67.5578,67.5578,600.0
2020-02-27 13:25:00,79.14,79.2,79.03,79.06,600.0,67.5493,67.6005,67.4554,67.481,600.0
2020-02-27 13:30:00,79.04,79.04,78.76,78.76,1750.0,67.4639,67.4639,67.225,67.225,1750.0
2020-02-27 13:35:00,78.66,78.7,78.44,78.45,2010.0,67.1396,67.1737,66.9518,66.9604,2010.0
2020-02-27 13:40:00,78.53,78.53,78.11,78.23,2500.0,67.0286,67.0286,66.6702,66.7726,2500.0
2020-02-27 13:45:00,78.13,78.22,78.11,78.19,400.0,66.6872,66.764,66.6702,66.7384,400.0
2020-02-27 13:50:00,78.15,78.5,78.15,78.5,500.0,66.7043,67.003,66.7043,67.003,500.0
2020-02-27 13:55:00,78.53,78.53,78.11,78.12,2451.0,67.0286,67.0286,66.6702,66.6787,2451.0
2020-02-27 14:00:00,78.17,78.27,78.15,78.17,2016.0,66.7214,66.8067,66.7043,66.7214,2016.0
2020-02-27 14:05:00,78.21,78.21,77.93,77.93,3187.0,66.7555,66.7555,66.5165,66.5165,3187.0
2020-02-27 14:10:00,77.91,78.02,77.89,78.02,1400.0,66.4994,66.5933,66.4824,66.5933,1400.0
2020-02-27 14:15:00,78.03,78.03,77.66,77.66,2382.0,66.6019,66.6019,66.2861,66.2861,2382.0
2020-02-27 14:20:00,77.66,77.79,77.6,77.79,1922.0,66.2861,66.397,66.2348,66.397,1922.0
2020-02-27 14:25:00,77.85,78.0,77.83,77.92,900.0,66.4482,66.5763,66.4312,66.508,900.0
2020-02-27 14:30:00,78.0,78.0,77.66,77.66,1300.0,66.5763,66.5763,66.2861,66.2861,1300.0
2020-02-27 14:35:00,77.8,77.8,77.72,77.76,22015.0,66.4056,66.4056,66.3373,66.3714,22015.0
2020-02-27 14:40:00,77.79,77.79,77.63,77.66,2910.0,66.397,66.397,66.2605,66.2861,2910.0
2020-02-27 14:45:00,77.64,77.81,77.6,77.81,1100.0,66.269,66.4141,66.2348,66.4141,1100.0
2020-02-27 14:50:00,77.83,77.83,77.73,77.79,1600.0,66.4312,66.4312,66.3458,66.397,1600.0
2020-02-27 14:55:00,77.75,77.75,77.48,77.49,2200.0,66.3629,66.3629,66.1324,66.141,2200.0
2020-02-27 15:00:00,77.4,77.42,77.22,77.33,3339.0,66.0641,66.0812,65.9105,66.0044,3339.0
2020-02-27 15:05:00,77.33,77.52,77.25,77.52,1700.0,66.0044,66.1666,65.9361,66.1666,1700.0
2020-02-27 15:10:00,77.52,77.67,77.52,77.58,1407.0,66.1666,66.2946,66.1666,66.2178,1407.0
2020-02-27 15:15:00,77.5,77.54,77.38,77.38,1102.0,66.1495,66.1836,66.0471,66.0471,1102.0
2020-02-27 15:20:00,77.44,77.47,77.37,77.44,907.0,66.0983,66.1239,66.0385,66.0983,907.0
2020-02-27 15:25:00,77.36,77.36,77.33,77.33,720.0,66.03,66.03,66.0044,66.0044,720.0
2020-02-27 15:30:00,77.21,77.27,77.08,77.27,2200.0,65.902,65.9532,65.791,65.9532,2200.0
2020-02-27 15:35:00,77.13,77.13,76.82,76.82,2412.0,65.8337,65.8337,65.5691,65.5691,2412.0
2020-02-27 15:40:00,76.83,76.83,76.61,76.61,2406.0,65.5776,65.5776,65.3898,65.3898,2406.0
2020-02-27 15:45:00,76.63,76.8,76.63,76.69,2500.0,65.4069,65.552,65.4069,65.4581,2500.0
2020-02-27 15:50:00,76.67,76.69,76.0,76.06,10196.0,65.4411,65.4581,64.8692,64.9204,10196.0
2020-02-27 15:55:00,76.1,76.25,75.58,75.58,16270.0,64.9545,65.0826,64.5107,64.5107,16270.0
2020-02-28 09:30:00,74.93,74.93,73.65,74.62,3500.0,63.9559,63.9559,62.8634,63.6913,3500.0
2020-02-28 09:35:00,74.6,74.6,73.99,74.19,1600.0,63.6742,63.6742,63.1536,63.3243,1600.0
2020-02-28 09:40:00,74.17,74.35,73.95,73.95,1100.0,63.3072,63.4608,63.1194,63.1194,1100.0
2020-02-28 09:45:00,73.82,73.82,73.27,73.63,2103.0,63.0085,63.0085,62.539,62.8463,2103.0
2020-02-28 09:50:00,73.33,73.55,73.13,73.29,1300.0,62.5902,62.778,62.4195,62.5561,1300.0
2020-02-28 09:55:00,72.99,72.99,72.48,72.76,1646.0,62.3,62.3,61.8647,62.1037,1646.0
2020-02-28 10:00:00,72.81,72.95,72.0,72.0,4429.0,62.1464,62.2659,61.455,61.455,4429.0
2020-02-28 10:05:00,72.06,72.66,72.06,72.58,2517.0,61.5062,62.0183,61.5062,61.9501,2517.0
2020-02-28 10:10:00,72.66,72.88,72.58,72.75,4346.0,62.0183,62.2061,61.9501,62.0952,4346.0
2020-02-28 10:15:00,72.67,73.07,72.64,72.75,4000.0,62.0269,62.3683,62.0013,62.0952,4000.0
2020-02-28 10:20:00,72.77,73.18,72.77,73.16,4825.0,62.1122,62.4622,62.1122,62.4451,4825.0
2020-02-28 10:25:00,73.35,73.63,73.31,73.31,2500.0,62.6073,62.8463,62.5732,62.5732,2500.0
2020-02-28 10:30:00,73.23,73.6,73.21,73.59,2110.0,62.5049,62.8207,62.4878,62.8121,2110.0
2020-02-28 10:35:00,73.78,73.91,73.69,73.75,2209.0,62.9743,63.0853,62.8975,62.9487,2209.0
2020-02-28 10:40:00,73.75,73.99,73.63,73.76,3300.0,62.9487,63.1536,62.8463,62.9572,3300.0
2020-02-28 10:45:00,73.72,73.86,73.55,73.68,40044.0,62.9231,63.0426,62.778,62.889,40044.0
2020-02-28 10:50:00,73.7,74.57,73.7,74.56,11151.0,62.906,63.6486,62.906,63.6401,11151.0
2020-02-28 10:55:00,74.61,74.61,74.05,74.36,10809.0,63.6828,63.6828,63.2048,63.4694,10809.0
2020-02-28 11:00:00,74.23,74.55,74.05,74.49,4331.0,63.3584,63.6315,63.2048,63.5803,4331.0
2020-02-28 11:05:00,74.51,74.56,74.18,74.22,5506.0,63.5974,63.6401,63.3157,63.3499,5506.0
2020-02-28 11:10:00,74.4,74.74,74.4,74.74,2250.0,63.5035,63.7937,63.5035,63.7937,2250.0
2020-02-28 11:15:00,74.69,75.09,74.69,75.0,2339.0,63.751,64.0925,63.751,64.0156,2339.0
2020-02-28 11:20:00,75.04,75.18,74.81,74.95,6225.0,64.0498,64.1693,63.8535,63.973,6225.0
2020-02-28 11:25:00,74.94,74.94,74.56,74.77,1715.0,63.9644,63.9644,63.6401,63.8193,1715.0
2020-02-28 11:30:00,74.8,75.07,74.8,74.81,1705.0,63.8449,64.0754,63.8449,63.8535,1705.0
2020-02-28 11:35:00,74.81,75.03,74.65,75.03,600.0,63.8535,64.0412,63.7169,64.0412,600.0
2020-02-28 11:40:00,75.22,75.64,75.22,75.41,1811.0,64.2034,64.5619,64.2034,64.3656,1811.0
2020-02-28 11:45:00,75.32,75.32,75.02,75.14,3500.0,64.2888,64.2888,64.0327,64.1351,3500.0
2020-02-28 11:50:00,75.37,75.37,75.05,75.2,1900.0,64.3314,64.3314,64.0583,64.1863,1900.0
2020-02-28 11:55:00,75.33,75.34,74.91,75.04,1900.0,64.2973,64.3058,63.9388,64.0498,1900.0
2020-02-28 12:00:00,75.04,75.04,74.87,74.88,1003.0,64.0498,64.0498,63.9047,63.9132,1003.0
2020-02-28 12:05:00,74.86,75.12,74.86,74.88,1900.0,63.8961,64.1181,63.8961,63.9132,1900.0
2020-02-28 12:10:00,74.83,74.93,74.75,74.81,1000.0,63.8705,63.9559,63.8023,63.8535,1000.0
2020-02-28 12:15:00,74.8,75.33,74.73,75.32,1500.0,63.8449,64.2973,63.7852,64.2888,1500.0
2020-02-28 12:20:00,75.39,75.57,75.34,75.34,1100.0,64.3485,64.5022,64.3058,64.3058,1100.0
2020-02-28 12:25:00,75.38,75.76,75.38,75.75,1000.0,64.34,64.6643,64.34,64.6558,1000.0
2020-02-28 12:30:00,75.86,75.92,75.64,75.71,3145.0,64.7497,64.8009,64.5619,64.6217,3145.0
2020-02-28 12:35:00,75.74,76.21,75.68,75.84,15565.0,64.6473,65.0484,64.596,64.7326,15565.0
2020-02-28 12:40:00,76.0,76.34,75.89,75.89,1400.0,64.8692,65.1594,64.7753,64.7753,1400.0
2020-02-28 12:45:00,75.71,75.87,75.71,75.76,800.0,64.6217,64.7582,64.6217,64.6643,800.0
2020-02-28 12:50:00,75.82,76.04,75.82,76.04,703.0,64.7155,64.9033,64.7155,64.9033,703.0
2020-02-28 12:55:00,76.04,76.12,75.95,76.01,500.0,64.9033,64.9716,64.8265,64.8777,500.0
2020-02-28 13:00:00,76.12,76.14,75.75,75.75,610.0,64.9716,64.9887,64.6558,64.6558,610.0
2020-02-28 13:05:00,75.78,76.11,75.78,76.11,1017.0,64.6814,64.9631,64.6814,64.9631,1017.0
2020-02-28 13:10:00,75.9,75.9,75.41,75.41,703.0,64.7838,64.7838,64.3656,64.3656,703.0
2020-02-28 13:15:00,75.46,75.92,75.46,75.8,15409.0,64.4083,64.8009,64.4083,64.6985,15409.0
2020-02-28 13:20:00,75.66,75.8,75.6,75.75,701.0,64.579,64.6985,64.5278,64.6558,701.0
2020-02-28 13:25:00,75.89,75.9,75.75,75.75,914.0,64.7753,64.7838,64.6558,64.6558,914.0
2020-02-28 13:30:00,75.58,75.58,75.36,75.36,300.0,64.5107,64.5107,64.3229,64.3229,300.0
2020-02-28 13:35:00,75.25,75.33,75.17,75.29,1700.0,64.229,64.2973,64.1607,64.2632,1700.0
2020-02-28 13:40:00,75.11,75.14,74.96,75.04,400.0,64.1095,64.1351,63.9815,64.0498,400.0
2020-02-28 13:45:00,74.82,75.0,74.77,75.0,600.0,63.862,64.0156,63.8193,64.0156,600.0
2020-02-28 13:50:00,75.08,75.08,74.97,75.02,400.0,64.0839,64.0839,63.99,64.0327,400.0
2020-02-28 13:55:00,74.98,74.99,74.79,74.94,861.0,63.9986,64.0071,63.8364,63.9644,861.0
2020-02-28 14:00:00,74.84,74.84,74.34,74.36,1528.0,63.8791,63.8791,63.4523,63.4694,1528.0
2020-02-28 14:05:00,74.35,74.4,74.05,74.05,600.0,63.4608,63.5035,63.2048,63.2048,600.0
2020-02-28 14:10:00,74.33,74.68,74.33,74.68,700.0,63.4438,63.7425,63.4438,63.7425,700.0
2020-02-28 14:15:00,74.55,74.74,74.43,74.74,1228.0,63.6315,63.7937,63.5291,63.7937,1228.0
2020-02-28 14:20:00,74.38,74.76,74.33,74.68,3447.0,63.4864,63.8108,63.4438,63.7425,3447.0
2020-02-28 14:25:00,74.48,74.5,74.43,74.5,600.0,63.5718,63.5889,63.5291,63.5889,600.0
2020-02-28 14:30:00,74.51,75.07,74.5,74.89,2300.0,63.5974,64.0754,63.5889,63.9217,2300.0
2020-02-28 14:35:00,74.59,74.81,74.59,74.81,209.0,63.6657,63.8535,63.6657,63.8535,209.0
2020-02-28 14:40:00,74.74,75.45,74.74,75.45,500.0,63.7937,64.3997,63.7937,64.3997,500.0
2020-02-28 14:45:00,75.16,75.19,74.99,75.15,2218.0,64.1522,64.1778,64.0071,64.1437,2218.0
2020-02-28 14:50:00,75.19,75.19,74.91,74.91,300.0,64.1778,64.1778,63.9388,63.9388,300.0
2020-02-28 14:55:00,74.91,74.93,74.69,74.88,4005.0,63.9388,63.9559,63.751,63.9132,4005.0
2020-02-28 15:00:00,75.06,75.11,74.64,74.64,1415.0,64.0669,64.1095,63.7084,63.7084,1415.0
2020-02-28 15:05:00,74.62,74.81,74.6,74.6,700.0,63.6913,63.8535,63.6742,63.6742,700.0
2020-02-28 15:10:00,74.63,74.78,74.61,74.63,700.0,63.6998,63.8279,63.6828,63.6998,700.0
2020-02-28 15:15:00,74.68,75.17,74.68,75.09,2844.0,63.7425,64.1607,63.7425,64.0925,2844.0
2020-02-28 15:20:00,74.84,74.84,74.49,74.52,600.0,63.8791,63.8791,63.5803,63.6059,600.0
2020-02-28 15:25:00,74.57,74.57,74.0,74.0,1255.0,63.6486,63.6486,63.1621,63.1621,1255.0
2020-02-28 15:30:00,73.97,74.5,73.97,74.33,3029.0,63.1365,63.5889,63.1365,63.4438,3029.0
2020-02-28 15:35:00,74.24,74.36,74.16,74.28,2750.0,63.3669,63.4694,63.2987,63.4011,2750.0
2020-02-28 15:40:00,74.3,74.3,73.88,73.9,4227.0,63.4182,63.4182,63.0597,63.0767,4227.0
2020-02-28 15:45:00,73.96,74.65,73.96,74.55,3800.0,63.128,63.7169,63.128,63.6315,3800.0
2020-02-28 15:50:00,74.6,74.6,74.31,74.51,10147.0,63.6742,63.6742,63.4267,63.5974,10147.0
2020-02-28 15:55:00,74.45,75.04,74.45,74.73,11408.0,63.5462,64.0498,63.5462,63.7852,11408.0
2020-03-02 09:30:00,75.36,75.59,74.96,74.96,2700.0,64.3229,64.5192,63.9815,63.9815,2700.0
2020-03-02 09:35:00,74.92,75.04,73.97,73.97,4365.0,63.9474,64.0498,63.1365,63.1365,4365.0
2020-03-02 09:40:00,73.99,74.29,73.83,73.98,5150.0,63.1536,63.4096,63.017,63.145,5150.0
2020-03-02 09:45:00,74.1,74.31,73.92,73.92,2599.0,63.2474,63.4267,63.0938,63.0938,2599.0
2020-03-02 09:50:00,73.77,74.0,73.68,73.8,3100.0,62.9658,63.1621,62.889,62.9914,3100.0
2020-03-02 09:55:00,73.82,73.82,73.43,73.5,2651.0,63.0085,63.0085,62.6756,62.7353,2651.0
2020-03-02 10:00:00,73.56,73.56,73.18,73.4,1300.0,62.7865,62.7865,62.4622,62.65,1300.0
2020-03-02 10:05:00,73.36,73.36,72.85,72.85,2967.0,62.6158,62.6158,62.1805,62.1805,2967.0
2020-03-02 10:10:00,73.01,73.44,73.01,73.44,1600.0,62.3171,62.6841,62.3171,62.6841,1600.0
2020-03-02 10:15:00,73.44,73.44,73.13,73.24,1604.0,62.6841,62.6841,62.4195,62.5134,1604.0
2020-03-02 10:20:00,73.08,73.12,72.89,73.0,1679.0,62.3768,62.411,62.2147,62.3086,1679.0
2020-03-02 10:25:00,72.96,73.33,72.96,73.33,1900.0,62.2744,62.5902,62.2744,62.5902,1900.0
2020-03-02 10:30:00,73.4,73.48,73.09,73.18,1800.0,62.65,62.7183,62.3854,62.4622,1800.0
2020-03-02 10:35:00,73.19,73.57,73.19,73.51,1000.0,62.4707,62.7951,62.4707,62.7439,1000.0
2020-03-02 10:40:00,73.56,73.79,73.56,73.79,1100.0,62.7865,62.9829,62.7865,62.9829,1100.0
2020-03-02 10:45:00,73.77,73.84,73.77,73.81,300.0,62.9658,63.0255,62.9658,62.9999,300.0
2020-03-02 10:50:00,74.29,74.3,74.25,74.3,731.0,63.4096,63.4182,63.3755,63.4182,731.0
2020-03-02 10:55:00,74.21,74.21,73.85,73.85,1100.0,63.3413,63.3413,63.0341,63.0341,1100.0
2020-03-02 11:00:00,73.85,74.14,73.85,74.0,1200.0,63.0341,63.2816,63.0341,63.1621,1200.0
2020-03-02 11:05:00,73.98,74.06,73.96,74.0,2294.0,63.145,63.2133,63.128,63.1621,2294.0
2020-03-02 11:10:00,74.06,74.51,74.06,74.46,2800.0,63.2133,63.5974,63.2133,63.5547,2800.0
2020-03-02 11:15:00,74.42,74.55,74.38,74.45,2900.0,63.5206,63.6315,63.4864,63.5462,2900.0
2020-03-02 11:20:00,74.61,74.77,74.56,74.58,1872.0,63.6828,63.8193,63.6401,63.6572,1872.0
2020-03-02 11:25:00,74.71,74.87,74.67,74.67,1319.0,63.7681,63.9047,63.734,63.734,1319.0
2020-03-02 11:30:00,74.75,74.86,74.57,74.57,2250.0,63.8023,63.8961,63.6486,63.6486,2250.0
2020-03-02 11:35:00,74.63,74.88,74.61,74.82,2800.0,63.6998,63.9132,63.6828,63.862,2800.0
2020-03-02 11:40:00,74.77,74.77,74.64,74.64,1100.0,63.8193,63.8193,63.7084,63.7084,1100.0
2020-03-02 11:45:00,74.62,74.7,74.51,74.56,1200.0,63.6913,63.7596,63.5974,63.6401,1200.0
2020-03-02 11:50:00,74.63,74.86,74.63,74.86,1299.0,63.6998,63.8961,63.6998,63.8961,1299.0
2020-03-02 11:55:00,74.9,75.02,74.9,74.96,1298.0,63.9303,64.0327,63.9303,63.9815,1298.0
2020-03-02 12:00:00,74.91,74.94,74.73,74.9,1300.0,63.9388,63.9644,63.7852,63.9303,1300.0
2020-03-02 12:05:00,74.9,74.97,74.82,74.83,1123.0,63.9303,63.99,63.862,63.8705,1123.0
2020-03-02 12:10:00,74.76,74.81,74.67,74.71,1100.0,63.8108,63.8535,63.734,63.7681,1100.0
2020-03-02 12:15:00,74.59,74.59,74.35,74.36,2200.0,63.6657,63.6657,63.4608,63.4694,2200.0
2020-03-02 12:20:00,74.36,74.5,74.34,74.4,1422.0,63.4694,63.5889,63.4523,63.5035,1422.0
2020-03-02 12:25:00,74.31,74.32,74.24,74.31,1151.0,63.4267,63.4352,63.3669,63.4267,1151.0
2020-03-02 12:30:00,74.33,74.51,74.31,74.42,3947.0,63.4438,63.5974,63.4267,63.5206,3947.0
2020-03-02 12:35:00,74.54,74.54,74.54,74.54,200.0,63.623,63.623,63.623,63.623,200.0
2020-03-02 12:40:00,74.55,74.63,74.48,74.5,700.0,63.6315,63.6998,63.5718,63.5889,700.0
2020-03-02 12:45:00,74.5,74.63,74.5,74.59,800.0,63.5889,63.6998,63.5889,63.6657,800.0
2020-03-02 12:50:00,74.61,74.78,74.56,74.74,1050.0,63.6828,63.8279,63.6401,63.7937,1050.0
2020-03-02 12:55:00,74.7,74.71,74.7,74.71,200.0,63.7596,63.7681,63.7596,63.7681,200.0
2020-03-02 13:00:00,74.73,74.79,74.73,74.79,200.0,63.7852,63.8364,63.7852,63.8364,200.0
2020-03-02 13:05:00,74.79,74.79,74.79,74.79,0.0,63.8364,63.8364,63.8364,63.8364,0.0
2020-03-02 13:10:00,74.58,74.65,74.58,74.64,858.0,63.6572,63.7169,63.6572,63.7084,858.0
2020-03-02 13:15:00,74.63,74.63,74.35,74.35,800.0,63.6998,63.6998,63.4608,63.4608,800.0
2020-03-02 13:20:00,74.36,74.36,74.36,74.36,200.0,63.4694,63.4694,63.4694,63.4694,200.0
2020-03-02 13:25:00,74.42,74.49,74.39,74.49,400.0,63.5206,63.5803,63.495,63.5803,400.0
2020-03-02 13:30:00,74.53,74.62,74.52,74.62,400.0,63.6145,63.6913,63.6059,63.6913,400.0
2020-03-02 13:35:00,74.67,74.9,74.65,74.9,2613.0,63.734,63.9303,63.7169,63.9303,2613.0
2020-03-02 13:40:00,74.88,74.88,74.69,74.69,623.0,63.9132,63.9132,63.751,63.751,623.0
2020-03-02 13:45:00,74.77,74.77,74.51,74.65,900.0,63.8193,63.8193,63.5974,63.7169,900.0
2020-03-02 13:50:00,74.6,74.6,74.5,74.6,2400.0,63.6742,63.6742,63.5889,63.6742,2400.0
2020-03-02 13:55:00,74.6,74.84,74.59,74.84,3902.0,63.6742,63.8791,63.6657,63.8791,3902.0
2020-03-02 14:00:00,74.84,74.84,74.77,74.78,6304.0,63.8791,63.8791,63.8193,63.8279,6304.0
2020-03-02 14:05:00,74.71,74.77,74.52,74.55,1786.0,63.7681,63.8193,63.6059,63.6315,1786.0
2020-03-02 14:10:00,74.55,74.55,74.4,74.44,1200.0,63.6315,63.6315,63.5035,63.5377,1200.0
2020-03-02 14:15:00,74.37,74.37,74.24,74.26,1603.0,63.4779,63.4779,63.3669,63.384,1603.0
2020-03-02 14:20:00,74.29,74.29,74.15,74.15,1437.0,63.4096,63.4096,63.2901,63.2901,1437.0
2020-03-02 14:25:00,74.1,74.2,73.95,73.98,2100.0,63.2474,63.3328,63.1194,63.145,2100.0
2020-03-02 14:30:00,73.98,74.03,73.76,73.76,2700.0,63.145,63.1877,62.9572,62.9572,2700.0
2020-03-02 14:35:00,73.76,73.82,73.48,73.5,2922.0,62.9572,63.0085,62.7183,62.7353,2922.0
2020-03-02 14:40:00,73.44,73.44,73.08,73.13,3500.0,62.6841,62.6841,62.3768,62.4195,3500.0
2020-03-02 14:45:00,73.12,73.57,73.09,73.57,2300.0,62.411,62.7951,62.3854,62.7951,2300.0
2020-03-02 14:50:00,73.56,73.56,73.44,73.46,2050.0,62.7865,62.7865,62.6841,62.7012,2050.0
2020-03-02 14:55:00,73.55,73.65,73.52,73.64,3779.0,62.778,62.8634,62.7524,62.8548,3779.0
2020-03-02 15:00:00,73.62,74.21,73.6,74.12,4100.0,62.8377,63.3413,62.8207,63.2645,4100.0
2020-03-02 15:05:00,74.17,74.34,74.17,74.2,1804.0,63.3072,63.4523,63.3072,63.3328,1804.0
2020-03-02 15:10:00,74.28,74.28,74.15,74.18,900.0,63.4011,63.4011,63.2901,63.3157,900.0
2020-03-02 15:15:00,74.2,74.36,74.2,74.35,1251.0,63.3328,63.4694,63.3328,63.4608,1251.0
2020-03-02 15:20:00,74.35,74.58,74.29,74.56,2700.0,63.4608,63.6572,63.4096,63.6401,2700.0
2020-03-02 15:25:00,74.62,74.62,74.44,74.51,1700.0,63.6913,63.6913,63.5377,63.5974,1700.0
2020-03-02 15:30:00,74.4,74.68,74.4,74.65,2550.0,63.5035,63.7425,63.5035,63.7169,2550.0
2020-03-02 15:35:00,74.66,74.7,74.64,74.69,2132.0,63.7254,63.7596,63.7084,63.751,2132.0
2020-03-02 15:40:00,74.7,74.85,74.69,74.7,2700.0,63.7596,63.8876,63.751,63.7596,2700.0
2020-03-02 15:45:00,74.74,75.0,74.74,75.0,7587.0,63.7937,64.0156,63.7937,64.0156,7587.0
2020-03-02 15:50:00,74.99,75.15,74.88,75.15,11145.0,64.0071,64.1437,63.9132,64.1437,11145.0
2020-03-02 15:55:00,75.19,75.33,74.94,75.27,23049.0,64.1778,64.2973,63.9644,64.2461,23049.0
2020-03-03 09:30:00,75.35,75.5,74.98,75.15,2412.0,64.3144,64.4424,63.9986,64.1437,2412.0
2020-03-03 09:35:00,75.23,75.85,75.23,75.85,5481.0,64.212,64.7411,64.212,64.7411,5481.0
2020-03-03 09:40:00,75.86,76.25,75.86,76.13,3615.0,64.7497,65.0826,64.7497,64.9801,3615.0
2020-03-03 09:45:00,76.06,76.39,76.05,76.3,8514.0,64.9204,65.2021,64.9119,65.1252,8514.0
2020-03-03 09:50:00,76.26,76.26,76.0,76.16,6550.0,65.0911,65.0911,64.8692,65.0057,6550.0
2020-03-03 09:55:00,76.29,76.61,76.25,76.56,3586.0,65.1167,65.3898,65.0826,65.3472,3586.0
2020-03-03 10:00:00,76.55,78.72,76.55,78.72,21100.0,65.3386,67.1908,65.3386,67.1908,21100.0
2020-03-03 10:05:00,78.88,79.25,78.8,78.96,4208.0,67.3274,67.6432,67.2591,67.3957,4208.0
2020-03-03 10:10:00,78.85,78.96,78.5,78.65,11551.0,67.3018,67.3957,67.003,67.1311,11551.0
2020-03-03 10:15:00,78.6,78.6,77.93,78.11,8708.0,67.0884,67.0884,66.5165,66.6702,8708.0
2020-03-03 10:20:00,78.09,78.92,78.08,78.86,7400.0,66.6531,67.3615,66.6445,67.3103,7400.0
2020-03-03 10:25:00,78.83,79.17,78.61,78.65,5045.0,67.2847,67.5749,67.0969,67.1311,5045.0
2020-03-03 10:30:00,78.58,79.06,78.52,78.83,5284.0,67.0713,67.481,67.0201,67.2847,5284.0
2020-03-03 10:35:00,78.8,79.23,78.76,79.15,3785.0,67.2591,67.6261,67.225,67.5578,3785.0
2020-03-03 10:40:00,79.04,79.5,79.04,79.23,4852.0,67.4639,67.8566,67.4639,67.6261,4852.0
2020-03-03 10:45:00,79.25,79.3,78.86,78.95,6350.0,67.6432,67.6859,67.3103,67.3871,6350.0
2020-03-03 10:50:00,78.98,79.17,78.89,79.17,3400.0,67.4127,67.5749,67.3359,67.5749,3400.0
2020-03-03 10:55:00,79.27,79.55,79.24,79.26,3312.0,67.6603,67.8993,67.6347,67.6517,3312.0
2020-03-03 11:00:00,79.19,79.38,79.05,79.15,5103.0,67.592,67.7542,67.4725,67.5578,5103.0
2020-03-03 11:05:00,79.11,79.12,78.78,78.78,5072.0,67.5237,67.5322,67.242,67.242,5072.0
2020-03-03 11:10:00,78.71,78.71,77.68,77.68,4444.0,67.1823,67.1823,66.3031,66.3031,4444.0
2020-03-03 11:15:00,77.72,77.99,77.29,77.29,3403.0,66.3373,66.5677,65.9702,65.9702,3403.0
2020-03-03 11:20:00,77.16,77.21,76.61,76.69,2321.0,65.8593,65.902,65.3898,65.4581,2321.0
2020-03-03 11:25:00,76.63,77.26,76.58,77.18,4800.0,65.4069,65.9446,65.3642,65.8764,4800.0
2020-03-03 11:30:00,77.15,77.48,77.15,77.45,2900.0,65.8508,66.1324,65.8508,66.1068,2900.0
2020-03-03 11:35:00,77.52,77.88,77.33,77.88,2800.0,66.1666,66.4738,66.0044,66.4738,2800.0
2020-03-03 11:40:00,77.84,77.93,77.62,77.81,2400.0,66.4397,66.5165,66.2519,66.4141,2400.0
2020-03-03 11:45:00,77.89,77.89,77.71,77.82,3692.0,66.4824,66.4824,66.3287,66.4226,3692.0
2020-03-03 11:50:00,77.94,78.19,77.8,78.16,1800.0,66.5251,66.7384,66.4056,66.7128,1800.0
2020-03-03 11:55:00,78.12,78.48,78.07,78.48,2500.0,66.6787,66.986,66.636,66.986,2500.0
2020-03-03 12:00:00,78.43,78.59,78.35,78.59,1200.0,66.9433,67.0799,66.875,67.0799,1200.0
2020-03-03 12:05:00,78.66,78.68,78.48,78.59,2300.0,67.1396,67.1567,66.986,67.0799,2300.0
2020-03-03 12:10:00,78.47,78.47,78.19,78.19,800.0,66.9774,66.9774,66.7384,66.7384,800.0
2020-03-03 12:15:00,78.17,78.27,78.13,78.2,800.0,66.7214,66.8067,66.6872,66.747,800.0
2020-03-03 12:20:00,78.32,78.32,78.32,78.32,100.0,66.8494,66.8494,66.8494,66.8494,100.0
2020-03-03 12:25:00,78.23,78.23,78.1,78.14,1104.0,66.7726,66.7726,66.6616,66.6958,1104.0
2020-03-03 12:30:00,78.13,78.25,78.1,78.2,1400.0,66.6872,66.7896,66.6616,66.747,1400.0
2020-03-03 12:35:00,78.16,78.19,77.99,78.01,1800.0,66.7128,66.7384,66.5677,66.5848,1800.0
2020-03-03 12:40:00,77.75,77.75,77.68,77.73,1200.0,66.3629,66.3629,66.3031,66.3458,1200.0
2020-03-03 12:45:00,77.92,78.06,77.92,77.93,600.0,66.508,66.6275,66.508,66.5165,600.0
2020-03-03 12:50:00,77.75,77.83,77.71,77.73,1200.0,66.3629,66.4312,66.3287,66.3458,1200.0
2020-03-03 12:55:00,77.74,78.01,77.72,77.99,1596.0,66.3543,66.5848,66.3373,66.5677,1596.0
2020-03-03 13:00:00,77.96,77.96,77.74,77.76,2728.0,66.5421,66.5421,66.3543,66.3714,2728.0
2020-03-03 13:05:00,77.8,77.92,77.75,77.8,2201.0,66.4056,66.508,66.3629,66.4056,2201.0
2020-03-03 13:10:00,77.89,77.89,77.73,77.79,900.0,66.4824,66.4824,66.3458,66.397,900.0
2020-03-03 13:15:00,77.83,77.85,77.75,77.79,1400.0,66.4312,66.4482,66.3629,66.397,1400.0
2020-03-03 13:20:00,77.96,77.96,77.75,77.75,900.0,66.5421,66.5421,66.3629,66.3629,900.0
2020-03-03 13:25:00,77.75,77.75,77.44,77.47,3100.0,66.3629,66.3629,66.0983,66.1239,3100.0
2020-03-03 13:30:00,77.45,77.45,77.21,77.33,11029.0,66.1068,66.1068,65.902,66.0044,11029.0
2020-03-03 13:35:00,77.66,77.66,77.55,77.6,828.0,66.2861,66.2861,66.1922,66.2348,828.0
2020-03-03 13:40:00,77.51,77.52,76.97,76.97,1180.0,66.158,66.1666,65.6971,65.6971,1180.0
2020-03-03 13:45:00,77.11,77.12,77.02,77.02,1100.0,65.8166,65.8251,65.7398,65.7398,1100.0
2020-03-03 13:50:00,77.0,77.15,76.89,76.89,2023.0,65.7227,65.8508,65.6288,65.6288,2023.0
2020-03-03 13:55:00,76.73,76.82,76.7,76.82,741.0,65.4923,65.5691,65.4667,65.5691,741.0
2020-03-03 14:00:00,76.78,76.98,76.6,76.66,1318.0,65.5349,65.7057,65.3813,65.4325,1318.0
2020-03-03 14:05:00,76.63,76.63,76.34,76.34,2090.0,65.4069,65.4069,65.1594,65.1594,2090.0
2020-03-03 14:10:00,76.17,76.8,76.17,76.78,4193.0,65.0143,65.552,65.0143,65.5349,4193.0
2020-03-03 14:15:00,76.73,76.74,76.13,76.13,648.0,65.4923,65.5008,64.9801,64.9801,648.0
2020-03-03 14:20:00,76.09,76.43,76.07,76.3,7829.0,64.946,65.2362,64.9289,65.1252,7829.0
2020-03-03 14:25:00,76.23,76.88,76.23,76.88,4313.0,65.0655,65.6203,65.0655,65.6203,4313.0
2020-03-03 14:30:00,76.98,77.0,76.8,76.88,2193.0,65.7057,65.7227,65.552,65.6203,2193.0
2020-03-03 14:35:00,76.79,76.83,76.38,76.38,1698.0,65.5435,65.5776,65.1935,65.1935,1698.0
2020-03-03 14:40:00,76.33,76.52,76.29,76.37,1805.0,65.1508,65.313,65.1167,65.185,1805.0
2020-03-03 14:45:00,76.64,76.8,76.61,76.8,720.0,65.4154,65.552,65.3898,65.552,720.0
2020-03-03 14:50:00,76.68,76.77,76.56,76.77,603.0,65.4496,65.5264,65.3472,65.5264,603.0
2020-03-03 14:55:00,77.04,77.11,76.77,76.77,400.0,65.7569,65.8166,65.5264,65.5264,400.0
2020-03-03 15:00:00,76.74,77.2,76.74,77.2,824.0,65.5008,65.8934,65.5008,65.8934,824.0
2020-03-03 15:05:00,77.11,77.27,77.11,77.27,1300.0,65.8166,65.9532,65.8166,65.9532,1300.0
2020-03-03 15:10:00,77.26,77.71,77.2,77.64,600.0,65.9446,66.3287,65.8934,66.269,600.0
2020-03-03 15:15:00,77.67,77.88,77.59,77.88,1200.0,66.2946,66.4738,66.2263,66.4738,1200.0
2020-03-03 15:20:00,77.65,77.65,77.14,77.32,10841.0,66.2775,66.2775,65.8422,65.9959,10841.0
2020-03-03 15:25:00,77.41,77.91,77.41,77.77,3918.0,66.0727,66.4994,66.0727,66.3799,3918.0
2020-03-03 15:30:00,77.83,77.85,77.34,77.47,4900.0,66.4312,66.4482,66.0129,66.1239,4900.0
2020-03-03 15:35:00,77.55,77.57,76.49,76.49,3829.0,66.1922,66.2092,65.2874,65.2874,3829.0
2020-03-03 15:40:00,76.56,77.31,76.56,77.31,2597.0,65.3472,65.9873,65.3472,65.9873,2597.0
2020-03-03 15:45:00,77.28,77.64,77.08,77.47,3313.0,65.9617,66.269,65.791,66.1239,3313.0
2020-03-03 15:50:00,77.26,77.26,76.72,77.21,10055.0,65.9446,65.9446,65.4837,65.902,10055.0
2020-03-03 15:55:00,77.23,77.57,76.79,77.05,8297.0,65.919,66.2092,65.5435,65.7654,8297.0
2020-03-04 09:30:00,78.47,78.54,77.83,78.45,2125.0,66.9774,67.0372,66.4312,66.9604,2125.0
2020-03-04 09:35:00,78.4,78.4,78.12,78.3,1099.0,66.9177,66.9177,66.6787,66.8323,1099.0
2020-03-04 09:40:00,78.82,78.82,78.7,78.8,4300.0,67.2762,67.2762,67.1737,67.2591,4300.0
2020-03-04 09:45:00,78.85,79.0,78.77,78.84,1300.0,67.3018,67.4298,67.2335,67.2932,1300.0
2020-03-04 09:50:00,78.99,79.18,78.91,78.99,1000.0,67.4213,67.5834,67.353,67.4213,1000.0
2020-03-04 09:55:00,79.04,79.04,78.94,78.94,300.0,67.4639,67.4639,67.3786,67.3786,300.0
2020-03-04 10:00:00,79.13,79.14,78.63,78.68,1800.0,67.5408,67.5493,67.114,67.1567,1800.0
2020-03-04 10:05:00,78.49,78.84,78.4,78.7,1100.0,66.9945,67.2932,66.9177,67.1737,1100.0
2020-03-04 10:10:00,78.75,79.29,78.74,79.2,1551.0,67.2164,67.6773,67.2079,67.6005,1551.0
2020-03-04 10:15:00,79.1,79.63,79.1,79.63,2603.0,67.5152,67.9675,67.5152,67.9675,2603.0
2020-03-04 10:20:00,79.69,79.69,79.35,79.45,5989.0,68.0187,68.0187,67.7285,67.8139,5989.0
2020-03-04 10:25:00,79.46,79.49,79.4,79.43,1201.0,67.8224,67.848,67.7712,67.7968,1201.0
2020-03-04 10:30:00,79.24,79.24,79.1,79.15,1138.0,67.6347,67.6347,67.5152,67.5578,1138.0
2020-03-04 10:35:00,79.14,79.21,79.01,79.04,1800.0,67.5493,67.609,67.4383,67.4639,1800.0
2020-03-04 10:40:00,79.05,79.05,78.81,78.99,1500.0,67.4725,67.4725,67.2676,67.4213,1500.0
2020-03-04 10:45:00,78.96,78.96,78.83,78.87,3700.0,67.3957,67.3957,67.2847,67.3188,3700.0
2020-03-04 10:50:00,78.99,79.05,78.74,78.75,7419.0,67.4213,67.4725,67.2079,67.2164,7419.0
2020-03-04 10:55:00,78.75,78.83,78.71,78.77,1400.0,67.2164,67.2847,67.1823,67.2335,1400.0
2020-03-04 11:00:00,78.81,78.88,78.74,78.74,1734.0,67.2676,67.3274,67.2079,67.2079,1734.0
2020-03-04 11:05:00,78.8,78.93,78.64,78.75,2813.0,67.2591,67.3701,67.1225,67.2164,2813.0
2020-03-04 11:10:00,78.77,78.93,78.77,78.91,1600.0,67.2335,67.3701,67.2335,67.353,1600.0
2020-03-04 11:15:00,78.89,78.93,78.74,78.74,1067.0,67.3359,67.3701,67.2079,67.2079,1067.0
2020-03-04 11:20:00,78.78,78.78,78.65,78.76,1072.0,67.242,67.242,67.1311,67.225,1072.0
2020-03-04 11:25:00,78.73,78.84,78.71,78.83,900.0,67.1993,67.2932,67.1823,67.2847,900.0
2020-03-04 11:30:00,78.86,78.86,78.64,78.64,1100.0,67.3103,67.3103,67.1225,67.1225,1100.0
2020-03-04 11:35:00,78.78,78.78,78.47,78.59,1300.0,67.242,67.242,66.9774,67.0799,1300.0
2020-03-04 11:40:00,78.52,78.53,78.37,78.47,1100.0,67.0201,67.0286,66.8921,66.9774,1100.0
2020-03-04 11:45:00,78.59,78.59,78.3,78.3,900.0,67.0799,67.0799,66.8323,66.8323,900.0
2020-03-04 11:50:00,78.4,78.47,78.37,78.37,1200.0,66.9177,66.9774,66.8921,66.8921,1200.0
2020-03-04 11:55:00,78.4,78.63,78.4,78.63,800.0,66.9177,67.114,66.9177,67.114,800.0
2020-03-04 12:00:00,78.62,78.75,78.6,78.61,1300.0,67.1055,67.2164,67.0884,67.0969,1300.0
2020-03-04 12:05:00,78.6,78.6,78.48,78.48,400.0,67.0884,67.0884,66.986,66.986,400.0
2020-03-04 12:10:00,78.66,78.66,78.54,78.65,903.0,67.1396,67.1396,67.0372,67.1311,903.0
2020-03-04 12:15:00,78.64,78.66,78.54,78.6,1222.0,67.1225,67.1396,67.0372,67.0884,1222.0
2020-03-04 12:20:00,78.63,78.72,78.62,78.69,1232.0,67.114,67.1908,67.1055,67.1652,1232.0
2020-03-04 12:25:00,78.86,78.9,78.85,78.88,1502.0,67.3103,67.3445,67.3018,67.3274,1502.0
2020-03-04 12:30:00,78.99,79.03,78.95,79.03,900.0,67.4213,67.4554,67.3871,67.4554,900.0
2020-03-04 12:35:00,79.15,79.2,79.11,79.2,600.0,67.5578,67.6005,67.5237,67.6005,600.0
2020-03-04 12:40:00,79.05,79.15,79.05,79.15,500.0,67.4725,67.5578,67.4725,67.5578,500.0
2020-03-04 12:45:00,79.16,79.39,79.16,79.39,1023.0,67.5664,67.7627,67.5664,67.7627,1023.0
2020-03-04 12:50:00,79.43,79.47,79.37,79.41,600.0,67.7968,67.831,67.7456,67.7798,600.0
2020-03-04 12:55:00,79.34,79.51,79.34,79.51,731.0,67.72,67.8651,67.72,67.8651,731.0
2020-03-04 13:00:00,79.61,79.71,79.6,79.71,602.0,67.9505,68.0358,67.9419,68.0358,602.0
2020-03-04 13:05:00,79.72,79.73,79.57,79.57,1404.0,68.0444,68.0529,67.9163,67.9163,1404.0
2020-03-04 13:10:00,79.46,79.46,79.31,79.43,900.0,67.8224,67.8224,67.6944,67.7968,900.0
2020-03-04 13:15:00,79.44,79.46,79.34,79.45,2100.0,67.8054,67.8224,67.72,67.8139,2100.0
2020-03-04 13:20:00,79.51,79.51,79.31,79.31,1168.0,67.8651,67.8651,67.6944,67.6944,1168.0
2020-03-04 13:25:00,79.24,79.24,79.16,79.16,600.0,67.6347,67.6347,67.5664,67.5664,600.0
2020-03-04 13:30:00,79.25,79.25,79.2,79.22,900.0,67.6432,67.6432,67.6005,67.6176,900.0
2020-03-04 13:35:00,79.23,79.24,79.14,79.14,800.0,67.6261,67.6347,67.5493,67.5493,800.0
2020-03-04 13:40:00,79.13,79.13,79.09,79.09,404.0,67.5408,67.5408,67.5066,67.5066,404.0
2020-03-04 13:45:00,79.15,79.15,79.12,79.15,500.0,67.5578,67.5578,67.5322,67.5578,500.0
2020-03-04 13:50:00,79.14,79.2,79.14,79.2,300.0,67.5493,67.6005,67.5493,67.6005,300.0
2020-03-04 13:55:00,79.18,79.2,79.18,79.2,300.0,67.5834,67.6005,67.5834,67.6005,300.0
2020-03-04 14:00:00,79.19,79.19,79.1,79.15,606.0,67.592,67.592,67.5152,67.5578,606.0
2020-03-04 14:05:00,79.18,79.24,79.18,79.24,400.0,67.5834,67.6347,67.5834,67.6347,400.0
2020-03-04 14:10:00,79.33,79.35,79.29,79.29,419.0,67.7115,67.7285,67.6773,67.6773,419.0
2020-03-04 14:15:00,79.27,79.46,79.27,79.46,800.0,67.6603,67.8224,67.6603,67.8224,800.0
2020-03-04 14:20:00,79.5,79.52,79.47,79.5,856.0,67.8566,67.8736,67.831,67.8566,856.0
2020-03-04 14:25:00,79.5,79.58,79.5,79.51,901.0,67.8566,67.9249,67.8566,67.8651,901.0
2020-03-04 14:30:00,79.56,79.56,79.51,79.53,400.0,67.9078,67.9078,67.8651,67.8822,400.0
2020-03-04 14:35:00,79.5,79.5,79.32,79.35,411.0,67.8566,67.8566,67.7029,67.7285,411.0
2020-03-04 14:40:00,79.35,79.35,79.35,79.35,0.0,67.7285,67.7285,67.7285,67.7285,0.0
2020-03-04 14:45:00,79.35,79.35,79.35,79.35,0.0,67.7285,67.7285,67.7285,67.7285,0.0
2020-03-04 14:50:00,79.46,79.46,79.4,79.4,300.0,67.8224,67.8224,67.7712,67.7712,300.0
2020-03-04 14:55:00,79.33,79.33,79.29,79.29,200.0,67.7115,67.7115,67.6773,67.6773,200.0
2020-03-04 15:00:00,79.26,79.28,79.23,79.28,300.0,67.6517,67.6688,67.6261,67.6688,300.0
2020-03-04 15:05:00,79.3,79.3,79.13,79.13,4308.0,67.6859,67.6859,67.5408,67.5408,4308.0
2020-03-04 15:10:00,79.16,79.22,79.16,79.2,700.0,67.5664,67.6176,67.5664,67.6005,700.0
2020-03-04 15:15:00,79.08,79.08,78.92,78.93,1144.0,67.4981,67.4981,67.3615,67.3701,1144.0
2020-03-04 15:20:00,78.98,79.14,78.95,79.14,700.0,67.4127,67.5493,67.3871,67.5493,700.0
2020-03-04 15:25:00,79.14,79.2,79.05,79.05,2400.0,67.5493,67.6005,67.4725,67.4725,2400.0
2020-03-04 15:30:00,79.15,79.65,79.15,79.65,600.0,67.5578,67.9846,67.5578,67.9846,600.0
2020-03-04 15:35:00,79.71,79.71,79.47,79.51,1743.0,68.0358,68.0358,67.831,67.8651,1743.0
2020-03-04 15:40:00,79.55,79.55,79.26,79.26,2111.0,67.8993,67.8993,67.6517,67.6517,2111.0
2020-03-04 15:45:00,79.34,79.38,79.01,79.09,1691.0,67.72,67.7542,67.4383,67.5066,1691.0
2020-03-04 15:50:00,79.11,79.63,79.11,79.55,3400.0,67.5237,67.9675,67.5237,67.8993,3400.0
2020-03-04 15:55:00,79.57,79.64,79.41,79.62,10958.0,67.9163,67.9761,67.7798,67.959,10958.0
2020-03-05 09:30:00,78.09,78.18,77.96,78.18,700.0,66.6531,66.7299,66.5421,66.7299,700.0
2020-03-05 09:35:00,78.24,78.28,77.63,77.81,1685.0,66.7811,66.8153,66.2605,66.4141,1685.0
2020-03-05 09:40:00,77.77,78.2,77.61,78.2,2300.0,66.3799,66.747,66.2434,66.747,2300.0
2020-03-05 09:45:00,78.3,78.4,77.92,78.1,2278.0,66.8323,66.9177,66.508,66.6616,2278.0
2020-03-05 09:50:00,77.97,77.98,77.43,77.43,1501.0,66.5507,66.5592,66.0897,66.0897,1501.0
2020-03-05 09:55:00,77.38,77.38,77.12,77.32,7900.0,66.0471,66.0471,65.8251,65.9959,7900.0
2020-03-05 10:00:00,77.36,77.48,77.34,77.42,1900.0,66.03,66.1324,66.0129,66.0812,1900.0
2020-03-05 10:05:00,77.39,77.43,77.26,77.31,2535.0,66.0556,66.0897,65.9446,65.9873,2535.0
2020-03-05 10:10:00,77.4,77.76,77.4,77.76,4567.0,66.0641,66.3714,66.0641,66.3714,4567.0
2020-03-05 10:15:00,77.76,77.84,77.69,77.8,500.0,66.3714,66.4397,66.3117,66.4056,500.0
2020-03-05 10:20:00,77.9,78.11,77.89,78.1,600.0,66.4909,66.6702,66.4824,66.6616,600.0
2020-03-05 10:25:00,77.63,77.67,77.42,77.54,2178.0,66.2605,66.2946,66.0812,66.1836,2178.0
2020-03-05 10:30:00,77.49,77.81,77.49,77.81,912.0,66.141,66.4141,66.141,66.4141,912.0
2020-03-05 10:35:00,77.9,77.9,77.82,77.86,500.0,66.4909,66.4909,66.4226,66.4568,500.0
2020-03-05 10:40:00,77.85,78.17,77.85,78.14,5712.0,66.4482,66.7214,66.4482,66.6958,5712.0
2020-03-05 10:45:00,77.95,78.14,77.93,78.14,4100.0,66.5336,66.6958,66.5165,66.6958,4100.0
2020-03-05 10:50:00,78.2,78.4,78.18,78.35,4151.0,66.747,66.9177,66.7299,66.875,4151.0
2020-03-05 10:55:00,78.39,78.49,78.38,78.4,1300.0,66.9091,66.9945,66.9006,66.9177,1300.0
2020-03-05 11:00:00,78.4,78.59,78.34,78.45,7383.0,66.9177,67.0799,66.8665,66.9604,7383.0
2020-03-05 11:05:00,78.65,78.69,78.53,78.53,4500.0,67.1311,67.1652,67.0286,67.0286,4500.0
2020-03-05 11:10:00,78.5,78.5,78.34,78.49,12947.0,67.003,67.003,66.8665,66.9945,12947.0
2020-03-05 11:15:00,78.53,78.75,78.52,78.7,1200.0,67.0286,67.2164,67.0201,67.1737,1200.0
2020-03-05 11:20:00,78.68,78.7,78.58,78.6,19221.0,67.1567,67.1737,67.0713,67.0884,19221.0
2020-03-05 11:25:00,78.6,78.8,78.56,78.71,3612.0,67.0884,67.2591,67.0542,67.1823,3612.0
2020-03-05 11:30:00,78.6,78.6,78.35,78.35,1000.0,67.0884,67.0884,66.875,66.875,1000.0
2020-03-05 11:35:00,78.18,78.18,77.75,77.76,2240.0,66.7299,66.7299,66.3629,66.3714,2240.0
2020-03-05 11:40:00,77.79,77.8,77.68,77.68,3700.0,66.397,66.4056,66.3031,66.3031,3700.0
2020-03-05 11:45:00,77.66,77.92,77.65,77.92,500.0,66.2861,66.508,66.2775,66.508,500.0
2020-03-05 11:50:00,77.99,77.99,77.77,77.9,3801.0,66.5677,66.5677,66.3799,66.4909,3801.0
2020-03-05 11:55:00,77.67,77.71,77.61,77.65,700.0,66.2946,66.3287,66.2434,66.2775,700.0
2020-03-05 12:00:00,77.74,77.9,77.64,77.64,1884.0,66.3543,66.4909,66.269,66.269,1884.0
2020-03-05 12:05:00,77.7,77.7,77.53,77.55,1009.0,66.3202,66.3202,66.1751,66.1922,1009.0
2020-03-05 12:10:00,77.52,77.55,77.43,77.43,800.0,66.1666,66.1922,66.0897,66.0897,800.0
2020-03-05 12:15:00,77.46,77.53,77.28,77.32,877.0,66.1154,66.1751,65.9617,65.9959,877.0
2020-03-05 12:20:00,77.37,77.37,77.24,77.26,812.0,66.0385,66.0385,65.9276,65.9446,812.0
2020-03-05 12:25:00,77.08,77.22,77.08,77.22,1767.0,65.791,65.9105,65.791,65.9105,1767.0
2020-03-05 12:30:00,77.49,77.52,77.43,77.43,1000.0,66.141,66.1666,66.0897,66.0897,1000.0
2020-03-05 12:35:00,77.39,77.39,77.17,77.17,400.0,66.0556,66.0556,65.8678,65.8678,400.0
2020-03-05 12:40:00,77.2,77.22,76.99,76.99,1700.0,65.8934,65.9105,65.7142,65.7142,1700.0
2020-03-05 12:45:00,76.84,77.0,76.73,77.0,800.0,65.5862,65.7227,65.4923,65.7227,800.0
2020-03-05 12:50:00,77.08,77.19,77.07,77.19,600.0,65.791,65.8849,65.7825,65.8849,600.0
2020-03-05 12:55:00,77.19,77.19,77.1,77.19,4317.0,65.8849,65.8849,65.8081,65.8849,4317.0
2020-03-05 13:00:00,77.22,77.26,77.11,77.26,500.0,65.9105,65.9446,65.8166,65.9446,500.0
2020-03-05 13:05:00,77.33,77.39,77.28,77.28,1400.0,66.0044,66.0556,65.9617,65.9617,1400.0
2020-03-05 13:10:00,77.27,77.43,77.2,77.2,800.0,65.9532,66.0897,65.8934,65.8934,800.0
2020-03-05 13:15:00,77.09,77.09,76.93,76.96,1402.0,65.7995,65.7995,65.663,65.6886,1402.0
2020-03-05 13:20:00,76.93,77.04,76.93,77.04,800.0,65.663,65.7569,65.663,65.7569,800.0
2020-03-05 13:25:00,77.1,77.31,77.1,77.31,1025.0,65.8081,65.9873,65.8081,65.9873,1025.0
2020-03-05 13:30:00,77.24,77.33,77.22,77.32,2100.0,65.9276,66.0044,65.9105,65.9959,2100.0
2020-03-05 13:35:00,77.37,77.37,77.22,77.22,1000.0,66.0385,66.0385,65.9105,65.9105,1000.0
2020-03-05 13:40:00,77.22,77.25,77.08,77.08,2725.0,65.9105,65.9361,65.791,65.791,2725.0
2020-03-05 13:45:00,77.11,77.17,77.09,77.09,9388.0,65.8166,65.8678,65.7995,65.7995,9388.0
2020-03-05 13:50:00,77.15,77.2,76.8,76.8,2990.0,65.8508,65.8934,65.552,65.552,2990.0
2020-03-05 13:55:00,76.76,76.82,76.64,76.82,2334.0,65.5179,65.5691,65.4154,65.5691,2334.0
2020-03-05 14:00:00,76.85,76.85,76.46,76.46,619.0,65.5947,65.5947,65.2618,65.2618,619.0
2020-03-05 14:05:00,76.58,76.62,76.49,76.54,400.0,65.3642,65.3984,65.2874,65.3301,400.0
2020-03-05 14:10:00,76.56,76.82,76.56,76.8,700.0,65.3472,65.5691,65.3472,65.552,700.0
2020-03-05 14:15:00,76.7,76.7,76.47,76.47,518.0,65.4667,65.4667,65.2703,65.2703,518.0
2020-03-05 14:20:00,76.49,76.49,76.32,76.35,500.0,65.2874,65.2874,65.1423,65.1679,500.0
2020-03-05 14:25:00,76.15,76.33,76.11,76.33,2918.0,64.9972,65.1508,64.9631,65.1508,2918.0
2020-03-05 14:30:00,76.3,76.46,76.3,76.45,800.0,65.1252,65.2618,65.1252,65.2533,800.0
2020-03-05 14:35:00,76.38,76.57,76.34,76.53,4626.0,65.1935,65.3557,65.1594,65.3216,4626.0
2020-03-05 14:40:00,76.49,76.57,76.2,76.21,2500.0,65.2874,65.3557,65.0399,65.0484,2500.0
2020-03-05 14:45:00,76.3,76.3,76.07,76.19,1933.0,65.1252,65.1252,64.9289,65.0314,1933.0
2020-03-05 14:50:00,76.25,76.31,76.07,76.07,1100.0,65.0826,65.1338,64.9289,64.9289,1100.0
2020-03-05 14:55:00,76.08,76.19,76.01,76.01,1200.0,64.9375,65.0314,64.8777,64.8777,1200.0
2020-03-05 15:00:00,75.93,75.94,75.74,75.74,1300.0,64.8094,64.818,64.6473,64.6473,1300.0
2020-03-05 15:05:00,75.74,75.9,75.7,75.75,6498.0,64.6473,64.7838,64.6131,64.6558,6498.0
2020-03-05 15:10:00,75.93,75.93,75.6,75.62,1253.0,64.8094,64.8094,64.5278,64.5448,1253.0
2020-03-05 15:15:00,75.65,75.65,75.41,75.57,1383.0,64.5704,64.5704,64.3656,64.5022,1383.0
2020-03-05 15:20:00,75.6,75.69,75.51,75.69,1400.0,64.5278,64.6046,64.4509,64.6046,1400.0
2020-03-05 15:25:00,75.76,76.0,75.65,75.95,2478.0,64.6643,64.8692,64.5704,64.8265,2478.0
2020-03-05 15:30:00,75.91,76.41,75.86,76.37,2421.0,64.7924,65.2191,64.7497,65.185,2421.0
2020-03-05 15:35:00,76.39,76.45,76.11,76.11,1998.0,65.2021,65.2533,64.9631,64.9631,1998.0
2020-03-05 15:40:00,76.1,76.12,75.81,76.08,2180.0,64.9545,64.9716,64.707,64.9375,2180.0
2020-03-05 15:45:00,75.96,76.05,75.89,76.02,3110.0,64.835,64.9119,64.7753,64.8863,3110.0
2020-03-05 15:50:00,76.0,76.51,76.0,76.14,20667.0,64.8692,65.3045,64.8692,64.9887,20667.0
2020-03-05 15:55:00,76.18,76.37,76.07,76.2,9500.0,65.0228,65.185,64.9289,65.0399,9500.0
2020-03-06 09:30:00,74.05,74.08,73.53,73.53,4500.0,63.2048,63.2304,62.7609,62.7609,4500.0
2020-03-06 09:35:00,73.54,73.64,73.33,73.33,3101.0,62.7695,62.8548,62.5902,62.5902,3101.0
2020-03-06 09:40:00,73.4,73.55,73.21,73.21,2398.0,62.65,62.778,62.4878,62.4878,2398.0
2020-03-06 09:45:00,73.17,73.56,73.16,73.44,3373.0,62.4537,62.7865,62.4451,62.6841,3373.0
2020-03-06 09:50:00,73.25,73.28,72.96,73.0,3200.0,62.5219,62.5475,62.2744,62.3086,3200.0
2020-03-06 09:55:00,73.13,73.16,72.92,73.15,2200.0,62.4195,62.4451,62.2403,62.4366,2200.0
2020-03-06 10:00:00,73.27,73.5,73.17,73.2,1502.0,62.539,62.7353,62.4537,62.4793,1502.0
2020-03-06 10:05:00,73.31,73.31,73.12,73.12,1901.0,62.5732,62.5732,62.411,62.411,1901.0
2020-03-06 10:10:00,73.07,73.26,73.07,73.22,1600.0,62.3683,62.5305,62.3683,62.4963,1600.0
2020-03-06 10:15:00,73.19,73.31,73.11,73.2,3800.0,62.4707,62.5732,62.4024,62.4793,3800.0
2020-03-06 10:20:00,73.33,73.33,73.16,73.16,3950.0,62.5902,62.5902,62.4451,62.4451,3950.0
2020-03-06 10:25:00,73.18,73.89,73.13,73.89,2010.0,62.4622,63.0682,62.4195,63.0682,2010.0
2020-03-06 10:30:00,74.02,74.14,73.81,73.81,3268.0,63.1792,63.2816,62.9999,62.9999,3268.0
2020-03-06 10:35:00,73.76,73.96,73.6,73.96,3857.0,62.9572,63.128,62.8207,63.128,3857.0
2020-03-06 10:40:00,73.91,74.25,73.83,74.1,2900.0,63.0853,63.3755,63.017,63.2474,2900.0
2020-03-06 10:45:00,74.14,74.48,74.08,74.38,4700.0,63.2816,63.5718,63.2304,63.4864,4700.0
2020-03-06 10:50:00,74.61,74.64,74.38,74.39,1500.0,63.6828,63.7084,63.4864,63.495,1500.0
2020-03-06 10:55:00,74.4,74.59,74.29,74.34,3015.0,63.5035,63.6657,63.4096,63.4523,3015.0
2020-03-06 11:00:00,74.33,74.63,74.31,74.5,1600.0,63.4438,63.6998,63.4267,63.5889,1600.0
2020-03-06 11:05:00,74.4,74.4,73.93,73.93,3012.0,63.5035,63.5035,63.1023,63.1023,3012.0
2020-03-06 11:10:00,73.8,73.8,73.53,73.56,7200.0,62.9914,62.9914,62.7609,62.7865,7200.0
2020-03-06 11:15:00,73.69,73.89,73.69,73.86,1072.0,62.8975,63.0682,62.8975,63.0426,1072.0
2020-03-06 11:20:00,73.95,73.95,73.53,73.53,3500.0,63.1194,63.1194,62.7609,62.7609,3500.0
2020-03-06 11:25:00,73.53,73.58,73.33,73.33,1200.0,62.7609,62.8036,62.5902,62.5902,1200.0
2020-03-06 11:30:00,73.57,73.57,73.27,73.28,4347.0,62.7951,62.7951,62.539,62.5475,4347.0
2020-03-06 11:35:00,73.22,73.24,72.9,73.07,2020.0,62.4963,62.5134,62.2232,62.3683,2020.0
2020-03-06 11:40:00,73.02,73.02,72.68,72.74,900.0,62.3256,62.3256,62.0354,62.0866,900.0
2020-03-06 11:45:00,72.8,72.8,72.57,72.57,3364.0,62.1378,62.1378,61.9415,61.9415,3364.0
2020-03-06 11:50:00,72.54,72.86,72.54,72.82,900.0,61.9159,62.1891,61.9159,62.1549,900.0
2020-03-06 11:55:00,72.87,72.97,72.82,72.96,1940.0,62.1976,62.2829,62.1549,62.2744,1940.0
2020-03-06 12:00:00,73.04,73.04,72.86,72.86,1736.0,62.3427,62.3427,62.1891,62.1891,1736.0
2020-03-06 12:05:00,72.8,73.03,72.77,73.0,1400.0,62.1378,62.3342,62.1122,62.3086,1400.0
2020-03-06 12:10:00,73.0,73.04,72.88,73.02,1301.0,62.3086,62.3427,62.2061,62.3256,1301.0
2020-03-06 12:15:00,73.02,73.11,72.91,72.95,1700.0,62.3256,62.4024,62.2317,62.2659,1700.0
2020-03-06 12:20:00,72.92,73.12,72.92,73.05,1400.0,62.2403,62.411,62.2403,62.3512,1400.0
2020-03-06 12:25:00,72.99,73.07,72.97,73.03,1600.0,62.3,62.3683,62.2829,62.3342,1600.0
2020-03-06 12:30:00,73.04,73.48,73.04,73.48,1412.0,62.3427,62.7183,62.3427,62.7183,1412.0
2020-03-06 12:35:00,73.52,73.64,73.42,73.5,2109.0,62.7524,62.8548,62.667,62.7353,2109.0
2020-03-06 12:40:00,73.51,73.65,73.51,73.63,4437.0,62.7439,62.8634,62.7439,62.8463,4437.0
2020-03-06 12:45:00,73.71,73.75,73.53,73.57,800.0,62.9146,62.9487,62.7609,62.7951,800.0
2020-03-06 12:50:00,73.44,73.44,73.37,73.37,300.0,62.6841,62.6841,62.6244,62.6244,300.0
2020-03-06 12:55:00,73.38,73.43,73.36,73.42,400.0,62.6329,62.6756,62.6158,62.667,400.0
2020-03-06 13:00:00,73.42,73.5,73.33,73.5,700.0,62.667,62.7353,62.5902,62.7353,700.0
2020-03-06 13:05:00,73.5,73.52,73.36,73.36,400.0,62.7353,62.7524,62.6158,62.6158,400.0
2020-03-06 13:10:00,73.37,73.37,73.23,73.25,700.0,62.6244,62.6244,62.5049,62.5219,700.0
2020-03-06 13:15:00,73.28,73.48,73.28,73.45,601.0,62.5475,62.7183,62.5475,62.6926,601.0
2020-03-06 13:20:00,73.54,73.74,73.54,73.74,901.0,62.7695,62.9402,62.7695,62.9402,901.0
2020-03-06 13:25:00,73.61,73.61,73.43,73.43,300.0,62.8292,62.8292,62.6756,62.6756,300.0
2020-03-06 13:30:00,73.37,73.37,73.16,73.16,586.0,62.6244,62.6244,62.4451,62.4451,586.0
2020-03-06 13:35:00,73.15,73.15,72.96,73.05,1100.0,62.4366,62.4366,62.2744,62.3512,1100.0
2020-03-06 13:40:00,73.05,73.09,72.84,72.84,700.0,62.3512,62.3854,62.172,62.172,700.0
2020-03-06 13:45:00,72.84,72.84,72.6,72.61,1200.0,62.172,62.172,61.9671,61.9757,1200.0
2020-03-06 13:50:00,72.63,72.63,72.47,72.47,1120.0,61.9927,61.9927,61.8562,61.8562,1120.0
2020-03-06 13:55:00,72.47,72.54,72.35,72.36,1878.0,61.8562,61.9159,61.7538,61.7623,1878.0
2020-03-06 14:00:00,72.31,72.38,72.25,72.33,1700.0,61.7196,61.7794,61.6684,61.7367,1700.0
2020-03-06 14:05:00,72.34,72.34,72.16,72.2,2400.0,61.7452,61.7452,61.5916,61.6257,2400.0
2020-03-06 14:10:00,72.18,72.37,72.18,72.25,1000.0,61.6086,61.7708,61.6086,61.6684,1000.0
2020-03-06 14:15:00,72.28,72.28,72.02,72.03,3500.0,61.694,61.694,61.4721,61.4806,3500.0
2020-03-06 14:20:00,72.0,72.13,71.82,72.13,7337.0,61.455,61.566,61.3014,61.566,7337.0
2020-03-06 14:25:00,72.13,72.4,72.13,72.34,2700.0,61.566,61.7964,61.566,61.7452,2700.0
2020-03-06 14:30:00,72.37,72.37,71.89,71.89,2308.0,61.7708,61.7708,61.3611,61.3611,2308.0
2020-03-06 14:35:00,71.83,71.9,71.72,71.88,5507.0,61.3099,61.3697,61.216,61.3526,5507.0
2020-03-06 14:40:00,71.85,71.85,71.67,71.67,1900.0,61.327,61.327,61.1733,61.1733,1900.0
2020-03-06 14:45:00,71.77,71.77,71.45,71.45,1500.0,61.2587,61.2587,60.9856,60.9856,1500.0
2020-03-06 14:50:00,71.44,71.44,71.21,71.36,3296.0,60.977,60.977,60.7807,60.9087,3296.0
2020-03-06 14:55:00,71.51,71.73,71.5,71.63,2400.0,61.0368,61.2246,61.0282,61.1392,2400.0
2020-03-06 15:00:00,71.62,71.63,71.29,71.37,14471.0,61.1307,61.1392,60.849,60.9173,14471.0
2020-03-06 15:05:00,71.39,71.51,71.16,71.17,3719.0,60.9344,61.0368,60.738,60.7466,3719.0
2020-03-06 15:10:00,71.19,71.63,71.19,71.37,1821.0,60.7636,61.1392,60.7636,60.9173,1821.0
2020-03-06 15:15:00,71.37,71.87,71.37,71.82,3303.0,60.9173,61.3441,60.9173,61.3014,3303.0
2020-03-06 15:20:00,71.83,72.08,71.77,72.08,3699.0,61.3099,61.5233,61.2587,61.5233,3699.0
2020-03-06 15:25:00,72.13,72.19,71.91,71.92,5030.0,61.566,61.6172,61.3782,61.3867,5030.0
2020-03-06 15:30:00,71.86,72.9,71.86,72.9,4512.0,61.3355,62.2232,61.3355,62.2232,4512.0
2020-03-06 15:35:00,72.9,73.15,72.9,72.97,6400.0,62.2232,62.4366,62.2232,62.2829,6400.0
2020-03-06 15:40:00,72.98,73.22,72.98,73.2,2900.0,62.2915,62.4963,62.2915,62.4793,2900.0
2020-03-06 15:45:00,73.21,73.35,73.13,73.33,9717.0,62.4878,62.6073,62.4195,62.5902,9717.0
2020-03-06 15:50:00,73.35,73.92,73.29,73.85,8708.0,62.6073,63.0938,62.5561,63.0341,8708.0
2020-03-06 15:55:00,73.87,74.25,73.83,73.93,20149.0,63.0511,63.3755,63.017,63.1023,20149.0
2020-03-09 09:30:00,68.91,68.91,68.91,68.91,100.0,58.8176,58.8176,58.8176,58.8176,100.0
2020-03-09 09:35:00,68.91,68.91,68.91,68.91,0.0,58.8176,58.8176,58.8176,58.8176,0.0
2020-03-09 09:40:00,68.91,68.91,68.91,68.91,0.0,58.8176,58.8176,58.8176,58.8176,0.0
2020-03-09 09:45:00,68.91,68.91,68.91,68.91,0.0,58.8176,58.8176,58.8176,58.8176,0.0
2020-03-09 09:50:00,68.0,68.01,66.29,67.6,1300.0,58.0408,58.0494,56.5813,57.6994,1300.0
2020-03-09 09:55:00,67.42,67.84,67.36,67.63,6654.0,57.5458,57.9043,57.4946,57.725,6654.0
2020-03-09 10:00:00,67.57,67.68,66.68,66.7,9700.0,57.6738,57.7677,56.9142,56.9312,9700.0
2020-03-09 10:05:00,66.68,67.78,66.68,67.78,9543.0,56.9142,57.8531,56.9142,57.8531,9543.0
2020-03-09 10:10:00,67.85,68.23,67.74,68.23,5549.0,57.9128,58.2372,57.8189,58.2372,5549.0
2020-03-09 10:15:00,68.3,68.82,68.3,68.76,8376.0,58.2969,58.7407,58.2969,58.6895,8376.0
2020-03-09 10:20:00,68.64,68.74,68.51,68.53,5509.0,58.5871,58.6725,58.4762,58.4932,5509.0
2020-03-09 10:25:00,68.58,69.42,68.58,69.21,3846.0,58.5359,59.2529,58.5359,59.0736,3846.0
2020-03-09 10:30:00,69.31,69.37,68.87,69.03,9810.0,59.159,59.2102,58.7834,58.92,9810.0
2020-03-09 10:35:00,69.02,69.3,68.94,69.04,4361.0,58.9115,59.1504,58.8432,58.9285,4361.0
2020-03-09 10:40:00,69.09,69.09,68.96,69.07,4608.0,58.9712,58.9712,58.8602,58.9541,4608.0
2020-03-09 10:45:00,69.0,69.06,68.93,69.03,4163.0,58.8944,58.9456,58.8346,58.92,4163.0
2020-03-09 10:50:00,69.0,69.0,68.47,68.47,9108.0,58.8944,58.8944,58.442,58.442,9108.0
2020-03-09 10:55:00,68.49,68.49,68.13,68.14,10109.0,58.4591,58.4591,58.1518,58.1603,10109.0
2020-03-09 11:00:00,68.0,68.14,67.85,67.92,6536.0,58.0408,58.1603,57.9128,57.9726,6536.0
2020-03-09 11:05:00,67.92,68.25,67.87,68.21,5084.0,57.9726,58.2542,57.9299,58.2201,5084.0
2020-03-09 11:10:00,68.28,68.33,68.2,68.21,10133.0,58.2798,58.3225,58.2116,58.2201,10133.0
2020-03-09 11:15:00,68.12,68.56,68.12,68.56,6371.0,58.1433,58.5188,58.1433,58.5188,6371.0
2020-03-09 11:20:00,68.6,68.89,68.53,68.71,5698.0,58.553,58.8005,58.4932,58.6469,5698.0
2020-03-09 11:25:00,68.69,68.74,68.18,68.24,12163.0,58.6298,58.6725,58.1945,58.2457,12163.0
2020-03-09 11:30:00,68.21,68.25,67.8,68.12,11625.0,58.2201,58.2542,57.8701,58.1433,11625.0
2020-03-09 11:35:00,68.11,68.32,68.08,68.11,13936.0,58.1347,58.314,58.1091,58.1347,13936.0
2020-03-09 11:40:00,68.16,68.18,67.92,68.02,5835.0,58.1774,58.1945,57.9726,58.0579,5835.0
2020-03-09 11:45:00,68.07,68.23,67.89,68.19,8208.0,58.1006,58.2372,57.947,58.203,8208.0
2020-03-09 11:50:00,68.17,68.38,68.13,68.26,11034.0,58.1859,58.3652,58.1518,58.2628,11034.0
2020-03-09 11:55:00,68.26,68.26,68.01,68.01,3671.0,58.2628,58.2628,58.0494,58.0494,3671.0
2020-03-09 12:00:00,67.97,68.01,67.65,68.0,7503.0,58.0152,58.0494,57.7421,58.0408,7503.0
2020-03-09 12:05:00,68.2,68.53,68.15,68.48,6505.0,58.2116,58.4932,58.1689,58.4505,6505.0
2020-03-09 12:10:00,68.46,68.59,68.43,68.49,7664.0,58.4335,58.5444,58.4079,58.4591,7664.0
2020-03-09 12:15:00,68.51,68.55,68.27,68.4,3411.0,58.4762,58.5103,58.2713,58.3823,3411.0
2020-03-09 12:20:00,68.4,68.59,68.33,68.53,3059.0,58.3823,58.5444,58.3225,58.4932,3059.0
2020-03-09 12:25:00,68.45,68.47,67.95,67.95,5632.0,58.4249,58.442,57.9982,57.9982,5632.0
2020-03-09 12:30:00,67.97,68.03,67.88,67.89,5412.0,58.0152,58.0665,57.9384,57.947,5412.0
2020-03-09 12:35:00,67.91,68.08,67.77,68.08,7193.0,57.964,58.1091,57.8445,58.1091,7193.0
2020-03-09 12:40:00,68.1,68.23,67.77,67.77,4921.0,58.1262,58.2372,57.8445,57.8445,4921.0
2020-03-09 12:45:00,67.73,67.81,67.61,67.69,5155.0,57.8104,57.8787,57.708,57.7762,5155.0
2020-03-09 12:50:00,67.58,67.86,67.58,67.86,2904.0,57.6824,57.9213,57.6824,57.9213,2904.0
2020-03-09 12:55:00,67.86,67.89,67.54,67.61,5121.0,57.9213,57.947,57.6482,57.708,5121.0
2020-03-09 13:00:00,67.6,67.69,67.38,67.38,4959.0,57.6994,57.7762,57.5116,57.5116,4959.0
2020-03-09 13:05:00,67.36,67.4,67.13,67.24,4164.0,57.4946,57.5287,57.2983,57.3922,4164.0
2020-03-09 13:10:00,67.24,67.44,67.2,67.44,3354.0,57.3922,57.5629,57.358,57.5629,3354.0
2020-03-09 13:15:00,67.54,67.54,67.2,67.26,3023.0,57.6482,57.6482,57.358,57.4092,3023.0
2020-03-09 13:20:00,67.21,67.28,67.09,67.28,5080.0,57.3665,57.4263,57.2641,57.4263,5080.0
2020-03-09 13:25:00,67.28,67.34,67.13,67.13,3806.0,57.4263,57.4775,57.2983,57.2983,3806.0
2020-03-09 13:30:00,67.08,67.08,66.71,66.71,4894.0,57.2556,57.2556,56.9398,56.9398,4894.0
2020-03-09 13:35:00,66.68,66.69,66.28,66.28,4302.0,56.9142,56.9227,56.5728,56.5728,4302.0
2020-03-09 13:40:00,66.27,66.35,66.05,66.08,3500.0,56.5642,56.6325,56.3764,56.402,3500.0
2020-03-09 13:45:00,66.12,66.48,66.11,66.46,2900.0,56.4362,56.7435,56.4277,56.7264,2900.0
2020-03-09 13:50:00,66.39,66.39,66.07,66.11,3600.0,56.6666,56.6666,56.3935,56.4277,3600.0
2020-03-09 13:55:00,66.01,66.4,65.99,66.2,3564.0,56.3423,56.6752,56.3252,56.5045,3564.0
2020-03-09 14:00:00,66.19,66.24,65.89,65.89,2931.0,56.4959,56.5386,56.2399,56.2399,2931.0
2020-03-09 14:05:00,65.89,66.2,65.82,65.99,2793.0,56.2399,56.5045,56.1801,56.3252,2793.0
2020-03-09 14:10:00,65.96,66.29,65.96,66.23,2129.0,56.2996,56.5813,56.2996,56.5301,2129.0
2020-03-09 14:15:00,66.65,66.74,66.57,66.61,2416.0,56.8886,56.9654,56.8203,56.8544,2416.0
2020-03-09 14:20:00,66.68,66.68,66.4,66.4,2843.0,56.9142,56.9142,56.6752,56.6752,2843.0
2020-03-09 14:25:00,66.26,66.27,66.03,66.03,2652.0,56.5557,56.5642,56.3594,56.3594,2652.0
2020-03-09 14:30:00,66.01,66.01,65.82,65.93,4593.0,56.3423,56.3423,56.1801,56.274,4593.0
2020-03-09 14:35:00,65.95,66.15,65.84,66.15,2613.0,56.2911,56.4618,56.1972,56.4618,2613.0
2020-03-09 14:40:00,66.23,66.23,65.53,65.53,4311.0,56.5301,56.5301,55.9326,55.9326,4311.0
2020-03-09 14:45:00,65.61,66.02,65.6,65.81,3420.0,56.0009,56.3508,55.9923,56.1716,3420.0
2020-03-09 14:50:00,65.79,66.38,65.76,66.35,3452.0,56.1545,56.6581,56.1289,56.6325,3452.0
2020-03-09 14:55:00,66.38,66.56,66.24,66.43,6266.0,56.6581,56.8117,56.5386,56.7008,6266.0
2020-03-09 15:00:00,66.36,66.7,66.0,66.53,6428.0,56.641,56.9312,56.3338,56.7861,6428.0
2020-03-09 15:05:00,66.62,66.75,66.4,66.56,9088.0,56.863,56.9739,56.6752,56.8117,9088.0
2020-03-09 15:10:00,66.58,66.58,66.14,66.17,5796.0,56.8288,56.8288,56.4533,56.4789,5796.0
2020-03-09 15:15:00,66.05,66.36,66.05,66.32,11946.0,56.3764,56.641,56.3764,56.6069,11946.0
2020-03-09 15:20:00,66.32,66.44,66.18,66.35,9825.0,56.6069,56.7093,56.4874,56.6325,9825.0
2020-03-09 15:25:00,66.29,66.58,66.17,66.17,6375.0,56.5813,56.8288,56.4789,56.4789,6375.0
2020-03-09 15:30:00,66.2,66.2,65.6,65.65,5982.0,56.5045,56.5045,55.9923,56.035,5982.0
2020-03-09 15:35:00,65.65,66.04,65.57,65.98,7498.0,56.035,56.3679,55.9667,56.3167,7498.0
2020-03-09 15:40:00,66.02,66.08,65.74,65.9,5331.0,56.3508,56.402,56.1118,56.2484,5331.0
2020-03-09 15:45:00,65.78,65.92,65.55,65.69,8613.0,56.146,56.2655,55.9497,56.0692,8613.0
2020-03-09 15:50:00,65.67,65.67,65.23,65.31,21475.0,56.0521,56.0521,55.6765,55.7448,21475.0
2020-03-09 15:55:00,65.35,65.35,64.77,64.88,16471.0,55.779,55.779,55.2839,55.3778,16471.0
2020-03-10 09:30:00,66.63,66.63,65.73,65.9,3543.0,56.8715,56.8715,56.1033,56.2484,3543.0
2020-03-10 09:35:00,65.87,66.7,65.87,66.65,4100.0,56.2228,56.9312,56.2228,56.8886,4100.0
2020-03-10 09:40:00,66.44,66.44,66.0,66.36,5404.0,56.7093,56.7093,56.3338,56.641,5404.0
2020-03-10 09:45:00,66.42,66.47,65.77,65.77,2231.0,56.6922,56.7349,56.1374,56.1374,2231.0
2020-03-10 09:50:00,65.7,65.7,65.34,65.35,3976.0,56.0777,56.0777,55.7704,55.779,3976.0
2020-03-10 09:55:00,65.42,65.5,65.06,65.06,2200.0,55.8387,55.907,55.5314,55.5314,2200.0
2020-03-10 10:00:00,65.18,65.3,65.03,65.3,1100.0,55.6339,55.7363,55.5058,55.7363,1100.0
2020-03-10 10:05:00,65.26,65.63,65.25,65.46,3341.0,55.7021,56.018,55.6936,55.8728,3341.0
2020-03-10 10:10:00,65.37,65.48,65.12,65.35,3300.0,55.796,55.8899,55.5826,55.779,3300.0
2020-03-10 10:15:00,65.22,65.22,64.85,64.9,1600.0,55.668,55.668,55.3522,55.3949,1600.0
2020-03-10 10:20:00,64.95,64.98,64.77,64.89,1000.0,55.4375,55.4631,55.2839,55.3863,1000.0
2020-03-10 10:25:00,64.79,64.79,64.41,64.45,1900.0,55.301,55.301,54.9766,55.0108,1900.0
2020-03-10 10:30:00,64.43,64.43,64.03,64.15,1324.0,54.9937,54.9937,54.6523,54.7547,1324.0
2020-03-10 10:35:00,64.24,64.34,63.98,64.12,2276.0,54.8315,54.9169,54.6096,54.7291,2276.0
2020-03-10 10:40:00,63.99,63.99,63.72,63.89,1200.0,54.6181,54.6181,54.3877,54.5328,1200.0
2020-03-10 10:45:00,63.95,63.95,63.9,63.9,1219.0,54.584,54.584,54.5413,54.5413,1219.0
2020-03-10 10:50:00,63.68,63.68,63.36,63.36,1500.0,54.3535,54.3535,54.0804,54.0804,1500.0
2020-03-10 10:55:00,63.33,63.52,63.31,63.31,2386.0,54.0548,54.217,54.0377,54.0377,2386.0
2020-03-10 11:00:00,63.16,63.45,63.03,63.31,2700.0,53.9097,54.1572,53.7987,54.0377,2700.0
2020-03-10 11:05:00,63.27,63.53,63.25,63.37,3192.0,54.0036,54.2255,53.9865,54.0889,3192.0
2020-03-10 11:10:00,63.24,63.26,63.01,63.01,1300.0,53.978,53.9951,53.7817,53.7817,1300.0
2020-03-10 11:15:00,62.93,63.06,62.74,62.74,1800.0,53.7134,53.8243,53.5512,53.5512,1800.0
2020-03-10 11:20:00,62.69,62.69,62.3,62.3,700.0,53.5085,53.5085,53.1757,53.1757,700.0
2020-03-10 11:25:00,62.07,62.07,61.76,61.76,2033.0,52.9793,52.9793,52.7147,52.7147,2033.0
2020-03-10 11:30:00,61.7,61.72,61.61,61.61,1100.0,52.6635,52.6806,52.5867,52.5867,1100.0
2020-03-10 11:35:00,61.66,61.66,61.38,61.46,2703.0,52.6294,52.6294,52.3904,52.4587,2703.0
2020-03-10 11:40:00,61.58,61.85,61.47,61.71,3787.0,52.5611,52.7916,52.4672,52.6721,3787.0
2020-03-10 11:45:00,61.76,62.03,61.72,61.75,5197.0,52.7147,52.9452,52.6806,52.7062,5197.0
2020-03-10 11:50:00,61.76,61.81,61.36,61.36,2303.0,52.7147,52.7574,52.3733,52.3733,2303.0
2020-03-10 11:55:00,61.35,61.42,61.06,61.34,4204.0,52.3648,52.4245,52.1173,52.3563,4204.0
2020-03-10 12:00:00,61.55,62.04,61.55,61.91,1080.0,52.5355,52.9537,52.5355,52.8428,1080.0
2020-03-10 12:05:00,61.72,61.74,61.49,61.64,4000.0,52.6806,52.6977,52.4843,52.6123,4000.0
2020-03-10 12:10:00,61.68,62.08,61.68,61.98,5903.0,52.6465,52.9879,52.6465,52.9025,5903.0
2020-03-10 12:15:00,62.01,62.19,62.01,62.1,1000.0,52.9281,53.0818,52.9281,53.0049,1000.0
2020-03-10 12:20:00,62.05,62.05,61.81,61.97,2100.0,52.9623,52.9623,52.7574,52.894,2100.0
2020-03-10 12:25:00,61.93,61.94,61.6,61.6,1900.0,52.8598,52.8684,52.5782,52.5782,1900.0
2020-03-10 12:30:00,61.54,61.59,61.09,61.22,5103.0,52.527,52.5696,52.1429,52.2538,5103.0
2020-03-10 12:35:00,61.16,61.44,61.12,61.39,3000.0,52.2026,52.4416,52.1685,52.3989,3000.0
2020-03-10 12:40:00,61.39,61.39,61.14,61.2,4929.0,52.3989,52.3989,52.1855,52.2368,4929.0
2020-03-10 12:45:00,61.24,61.6,61.15,61.57,3702.0,52.2709,52.5782,52.1941,52.5526,3702.0
2020-03-10 12:50:00,61.54,61.91,61.48,61.84,3104.0,52.527,52.8428,52.4758,52.783,3104.0
2020-03-10 12:55:00,61.85,61.87,61.53,61.53,1689.0,52.7916,52.8086,52.5184,52.5184,1689.0
2020-03-10 13:00:00,61.49,61.49,61.15,61.19,2398.0,52.4843,52.4843,52.1941,52.2282,2398.0
2020-03-10 13:05:00,61.34,61.75,61.25,61.75,1191.0,52.3563,52.7062,52.2794,52.7062,1191.0
2020-03-10 13:10:00,61.79,61.88,61.59,61.87,2000.0,52.7403,52.8172,52.5696,52.8086,2000.0
2020-03-10 13:15:00,61.93,61.93,61.61,61.93,1500.0,52.8598,52.8598,52.5867,52.8598,1500.0
2020-03-10 13:20:00,62.11,62.12,61.98,61.99,700.0,53.0135,53.022,52.9025,52.9111,700.0
2020-03-10 13:25:00,61.88,61.88,61.67,61.73,1100.0,52.8172,52.8172,52.6379,52.6891,1100.0
2020-03-10 13:30:00,61.79,62.05,61.65,62.05,1500.0,52.7403,52.9623,52.6209,52.9623,1500.0
2020-03-10 13:35:00,61.92,61.94,61.53,61.6,2947.0,52.8513,52.8684,52.5184,52.5782,2947.0
2020-03-10 13:40:00,61.67,61.74,61.47,61.54,1040.0,52.6379,52.6977,52.4672,52.527,1040.0
2020-03-10 13:45:00,61.47,61.47,61.21,61.21,922.0,52.4672,52.4672,52.2453,52.2453,922.0
2020-03-10 13:50:00,61.19,61.3,61.1,61.1,1200.0,52.2282,52.3221,52.1514,52.1514,1200.0
2020-03-10 13:55:00,61.08,61.42,61.04,61.33,2100.0,52.1343,52.4245,52.1002,52.3477,2100.0
2020-03-10 14:00:00,61.27,61.38,61.23,61.37,1311.0,52.2965,52.3904,52.2624,52.3819,1311.0
2020-03-10 14:05:00,61.35,61.54,61.35,61.52,1500.0,52.3648,52.527,52.3648,52.5099,1500.0
2020-03-10 14:10:00,61.61,61.79,61.57,61.73,1700.0,52.5867,52.7403,52.5526,52.6891,1700.0
2020-03-10 14:15:00,61.87,61.98,61.85,61.98,2621.0,52.8086,52.9025,52.7916,52.9025,2621.0
2020-03-10 14:20:00,62.07,62.12,61.76,61.79,1400.0,52.9793,53.022,52.7147,52.7403,1400.0
2020-03-10 14:25:00,61.71,61.71,61.67,61.69,300.0,52.6721,52.6721,52.6379,52.655,300.0
2020-03-10 14:30:00,61.98,62.09,61.94,61.94,1500.0,52.9025,52.9964,52.8684,52.8684,1500.0
2020-03-10 14:35:00,61.96,62.04,61.73,61.73,2400.0,52.8855,52.9537,52.6891,52.6891,2400.0
2020-03-10 14:40:00,61.73,62.19,61.73,62.11,1700.0,52.6891,53.0818,52.6891,53.0135,1700.0
2020-03-10 14:45:00,62.17,62.6,62.17,62.6,1000.0,53.0647,53.4317,53.0647,53.4317,1000.0
2020-03-10 14:50:00,62.57,62.57,62.35,62.4,1732.0,53.4061,53.4061,53.2183,53.261,1732.0
2020-03-10 14:55:00,62.44,62.57,62.31,62.51,3192.0,53.2952,53.4061,53.1842,53.3549,3192.0
2020-03-10 15:00:00,62.61,63.15,62.56,63.15,3940.0,53.4403,53.9012,53.3976,53.9012,3940.0
2020-03-10 15:05:00,63.3,63.41,63.13,63.13,1600.0,54.0292,54.1231,53.8841,53.8841,1600.0
2020-03-10 15:10:00,63.24,63.57,63.24,63.46,1800.0,53.978,54.2597,53.978,54.1658,1800.0
2020-03-10 15:15:00,63.29,63.8,63.09,63.8,2360.0,54.0207,54.456,53.85,54.456,2360.0
2020-03-10 15:20:00,63.63,64.15,63.63,64.1,2205.0,54.3109,54.7547,54.3109,54.712,2205.0
2020-03-10 15:25:00,63.93,63.93,63.47,63.63,1704.0,54.5669,54.5669,54.1743,54.3109,1704.0
2020-03-10 15:30:00,63.53,63.81,63.19,63.31,3902.0,54.2255,54.4645,53.9353,54.0377,3902.0
2020-03-10 15:35:00,63.3,63.65,63.29,63.65,2001.0,54.0292,54.3279,54.0207,54.3279,2001.0
2020-03-10 15:40:00,63.57,63.62,63.41,63.62,2802.0,54.2597,54.3023,54.1231,54.3023,2802.0
2020-03-10 15:45:00,63.49,63.99,63.49,63.99,1925.0,54.1914,54.6181,54.1914,54.6181,1925.0
2020-03-10 15:50:00,64.17,64.48,64.13,64.46,6800.0,54.7718,55.0364,54.7376,55.0193,6800.0
2020-03-10 15:55:00,64.41,64.67,64.2,64.56,15261.0,54.9766,55.1986,54.7974,55.1047,15261.0
2020-03-11 09:30:00,62.65,62.65,61.63,61.81,2416.0,53.4744,53.4744,52.6038,52.7574,2416.0
2020-03-11 09:35:00,61.9,62.43,61.65,61.65,3982.0,52.8342,53.2866,52.6209,52.6209,3982.0
2020-03-11 09:40:00,61.52,61.52,61.0,61.14,12616.0,52.5099,52.5099,52.0661,52.1855,12616.0
2020-03-11 09:45:00,61.1,61.2,60.99,60.99,2674.0,52.1514,52.2368,52.0575,52.0575,2674.0
2020-03-11 09:50:00,60.73,61.04,60.73,60.94,2781.0,51.8356,52.1002,51.8356,52.0148,2781.0
2020-03-11 09:55:00,60.86,61.04,60.86,60.99,1200.0,51.9466,52.1002,51.9466,52.0575,1200.0
2020-03-11 10:00:00,60.9,61.01,60.64,60.69,3457.0,51.9807,52.0746,51.7588,51.8015,3457.0
2020-03-11 10:05:00,60.71,60.85,60.5,60.69,2265.0,51.8185,51.938,51.6393,51.8015,2265.0
2020-03-11 10:10:00,60.7,60.73,60.33,60.36,4886.0,51.81,51.8356,51.4942,51.5198,4886.0
2020-03-11 10:15:00,60.35,60.35,59.95,60.08,5229.0,51.5112,51.5112,51.1698,51.2808,5229.0
2020-03-11 10:20:00,60.17,60.3,59.93,59.94,2300.0,51.3576,51.4686,51.1528,51.1613,2300.0
2020-03-11 10:25:00,59.99,60.0,59.29,59.6,1300.0,51.204,51.2125,50.6065,50.8711,1300.0
2020-03-11 10:30:00,59.6,59.73,59.4,59.68,2453.0,50.8711,50.9821,50.7004,50.9394,2453.0
2020-03-11 10:35:00,59.48,59.76,59.42,59.7,2953.0,50.7687,51.0077,50.7175,50.9564,2953.0
2020-03-11 10:40:00,59.61,59.86,59.59,59.73,3101.0,50.8796,51.093,50.8626,50.9821,3101.0
2020-03-11 10:45:00,59.66,59.7,59.43,59.43,1300.0,50.9223,50.9564,50.726,50.726,1300.0
2020-03-11 10:50:00,59.48,59.57,59.41,59.46,6639.0,50.7687,50.8455,50.7089,50.7516,6639.0
2020-03-11 10:55:00,59.45,59.47,59.22,59.42,5533.0,50.7431,50.7601,50.5467,50.7175,5533.0
2020-03-11 11:00:00,59.41,59.71,59.22,59.22,2102.0,50.7089,50.965,50.5467,50.5467,2102.0
2020-03-11 11:05:00,59.24,59.29,58.89,59.11,11050.0,50.5638,50.6065,50.2651,50.4529,11050.0
2020-03-11 11:10:00,58.93,59.12,58.69,59.09,2135.0,50.2992,50.4614,50.0944,50.4358,2135.0
2020-03-11 11:15:00,58.96,58.96,58.33,58.33,12000.0,50.3248,50.3248,49.7871,49.7871,12000.0
2020-03-11 11:20:00,58.4,58.44,58.07,58.09,7676.0,49.8468,49.881,49.5652,49.5822,7676.0
2020-03-11 11:25:00,58.16,58.34,58.1,58.24,2698.0,49.642,49.7956,49.5908,49.7103,2698.0
2020-03-11 11:30:00,58.21,58.37,58.2,58.31,4787.0,49.6847,49.8212,49.6761,49.77,4787.0
2020-03-11 11:35:00,58.34,58.4,58.12,58.37,3099.0,49.7956,49.8468,49.6079,49.8212,3099.0
2020-03-11 11:40:00,58.43,58.49,58.13,58.16,2683.0,49.8724,49.9237,49.6164,49.642,2683.0
2020-03-11 11:45:00,58.12,58.19,57.76,57.88,6461.0,49.6079,49.6676,49.3006,49.403,6461.0
2020-03-11 11:50:00,58.02,58.05,57.8,57.83,900.0,49.5225,49.5481,49.3347,49.3603,900.0
2020-03-11 11:55:00,57.9,58.11,57.89,58.11,300.0,49.4201,49.5993,49.4115,49.5993,300.0
2020-03-11 12:00:00,58.06,58.07,57.8,58.06,23310.0,49.5566,49.5652,49.3347,49.5566,23310.0
2020-03-11 12:05:00,58.1,58.1,57.9,57.9,1400.0,49.5908,49.5908,49.4201,49.4201,1400.0
2020-03-11 12:10:00,57.94,58.06,57.8,58.06,922.0,49.4542,49.5566,49.3347,49.5566,922.0
2020-03-11 12:15:00,57.95,58.27,57.95,58.27,1484.0,49.4627,49.7359,49.4627,49.7359,1484.0
2020-03-11 12:20:00,58.07,58.13,57.81,57.81,800.0,49.5652,49.6164,49.3433,49.3433,800.0
2020-03-11 12:25:00,57.73,57.73,57.47,57.47,900.0,49.275,49.275,49.053,49.053,900.0
2020-03-11 12:30:00,57.3,57.3,56.93,56.93,1929.0,48.9079,48.9079,48.5921,48.5921,1929.0
2020-03-11 12:35:00,56.91,56.93,56.63,56.63,2400.0,48.5751,48.5921,48.3361,48.3361,2400.0
2020-03-11 12:40:00,56.72,56.72,56.53,56.59,4683.0,48.4129,48.4129,48.2507,48.3019,4683.0
2020-03-11 12:45:00,56.78,57.0,56.65,56.96,2300.0,48.4641,48.6519,48.3531,48.6177,2300.0
2020-03-11 12:50:00,56.95,57.11,56.94,57.06,3316.0,48.6092,48.7458,48.6007,48.7031,3316.0
2020-03-11 12:55:00,57.06,57.11,56.98,57.08,2711.0,48.7031,48.7458,48.6348,48.7202,2711.0
2020-03-11 13:00:00,56.9,56.91,56.79,56.79,1091.0,48.5665,48.5751,48.4726,48.4726,1091.0
2020-03-11 13:05:00,56.81,57.09,56.77,57.08,1506.0,48.4897,48.7287,48.4556,48.7202,1506.0
2020-03-11 13:10:00,57.1,57.25,57.1,57.22,1657.0,48.7372,48.8653,48.7372,48.8397,1657.0
2020-03-11 13:15:00,57.25,57.31,57.25,57.3,1200.0,48.8653,48.9165,48.8653,48.9079,1200.0
2020-03-11 13:20:00,57.28,57.33,57.2,57.23,1300.0,48.8909,48.9336,48.8226,48.8482,1300.0
2020-03-11 13:25:00,57.2,57.35,56.95,57.0,31874.0,48.8226,48.9506,48.6092,48.6519,31874.0
2020-03-11 13:30:00,57.09,57.18,56.82,56.83,3400.0,48.7287,48.8055,48.4982,48.5068,3400.0
2020-03-11 13:35:00,56.82,56.82,56.63,56.65,1000.0,48.4982,48.4982,48.3361,48.3531,1000.0
2020-03-11 13:40:00,56.59,56.59,56.42,56.42,1978.0,48.3019,48.3019,48.1568,48.1568,1978.0
2020-03-11 13:45:00,56.35,56.68,56.23,56.62,4323.0,48.0971,48.3788,47.9947,48.3275,4323.0
2020-03-11 13:50:00,56.49,56.49,56.38,56.42,3550.0,48.2166,48.2166,48.1227,48.1568,3550.0
2020-03-11 13:55:00,56.6,56.81,56.6,56.71,1509.0,48.3105,48.4897,48.3105,48.4044,1509.0
2020-03-11 14:00:00,56.76,56.76,56.46,56.47,2730.0,48.447,48.447,48.191,48.1995,2730.0
2020-03-11 14:05:00,56.47,56.72,56.47,56.51,2922.0,48.1995,48.4129,48.1995,48.2336,2922.0
2020-03-11 14:10:00,56.5,56.6,56.42,56.45,2900.0,48.2251,48.3105,48.1568,48.1824,2900.0
2020-03-11 14:15:00,56.43,56.47,56.31,56.31,1400.0,48.1654,48.1995,48.0629,48.0629,1400.0
2020-03-11 14:20:00,56.25,56.25,56.2,56.21,1117.0,48.0117,48.0117,47.9691,47.9776,1117.0
2020-03-11 14:25:00,56.27,56.27,56.16,56.17,1400.0,48.0288,48.0288,47.9349,47.9434,1400.0
2020-03-11 14:30:00,56.15,56.39,56.12,56.28,2200.0,47.9264,48.1312,47.9008,48.0373,2200.0
2020-03-11 14:35:00,56.3,56.37,56.16,56.37,1500.0,48.0544,48.1142,47.9349,48.1142,1500.0
2020-03-11 14:40:00,56.48,56.59,56.19,56.19,1665.0,48.208,48.3019,47.9605,47.9605,1665.0
2020-03-11 14:45:00,56.23,56.32,56.02,56.04,1700.0,47.9947,48.0715,47.8154,47.8325,1700.0
2020-03-11 14:50:00,56.06,56.06,55.9,55.94,1703.0,47.8496,47.8496,47.713,47.7471,1703.0
2020-03-11 14:55:00,55.9,56.11,55.9,56.05,856.0,47.713,47.8922,47.713,47.841,856.0
2020-03-11 15:00:00,56.16,56.22,55.77,55.77,3437.0,47.9349,47.9861,47.602,47.602,3437.0
2020-03-11 15:05:00,55.77,55.79,55.38,55.39,5933.0,47.602,47.6191,47.2691,47.2777,5933.0
2020-03-11 15:10:00,55.38,55.48,55.38,55.38,3207.0,47.2691,47.3545,47.2691,47.2691,3207.0
2020-03-11 15:15:00,55.44,55.87,55.38,55.8,11325.0,47.3204,47.6874,47.2691,47.6276,11325.0
2020-03-11 15:20:00,55.83,55.99,55.75,55.75,7804.0,47.6532,47.7898,47.585,47.585,7804.0
2020-03-11 15:25:00,55.85,56.15,55.85,56.15,4111.0,47.6703,47.9264,47.6703,47.9264,4111.0
2020-03-11 15:30:00,56.03,56.44,56.0,56.35,5832.0,47.8239,48.1739,47.7983,48.0971,5832.0
2020-03-11 15:35:00,56.39,56.42,56.06,56.24,5756.0,48.1312,48.1568,47.8496,48.0032,5756.0
2020-03-11 15:40:00,56.21,56.47,56.06,56.47,2919.0,47.9776,48.1995,47.8496,48.1995,2919.0
2020-03-11 15:45:00,56.49,57.12,56.49,56.99,8701.0,48.2166,48.7543,48.2166,48.6433,8701.0
2020-03-11 15:50:00,56.97,56.98,56.52,56.71,12654.0,48.6263,48.6348,48.2422,48.4044,12654.0
2020-03-11 15:55:00,56.71,56.74,56.46,56.54,10052.0,48.4044,48.43,48.191,48.2593,10052.0
2020-03-12 09:30:00,52.03,52.03,50.37,50.37,3007.0,44.4098,44.4098,42.9929,42.9929,3007.0
2020-03-12 09:35:00,50.37,50.37,50.37,50.37,0.0,42.9929,42.9929,42.9929,42.9929,0.0
2020-03-12 09:40:00,50.37,50.37,50.37,50.37,0.0,42.9929,42.9929,42.9929,42.9929,0.0
2020-03-12 09:45:00,50.37,50.37,50.37,50.37,0.0,42.9929,42.9929,42.9929,42.9929,0.0
2020-03-12 09:50:00,50.37,50.37,50.37,50.37,0.0,42.9929,42.9929,42.9929,42.9929,0.0
2020-03-12 09:55:00,46.91,48.17,45.06,46.97,14512.0,40.0396,41.1151,38.4606,40.0909,14512.0
2020-03-12 10:00:00,46.87,47.4,46.87,46.96,9923.0,40.0055,40.4579,40.0055,40.0823,9923.0
2020-03-12 10:05:00,46.94,46.96,45.89,45.89,7548.0,40.0653,40.0823,39.169,39.169,7548.0
2020-03-12 10:10:00,45.66,45.71,45.14,45.71,2300.0,38.9727,39.0154,38.5289,39.0154,2300.0
2020-03-12 10:15:00,46.0,46.08,45.87,45.87,2274.0,39.2629,39.3312,39.152,39.152,2274.0
2020-03-12 10:20:00,45.4,45.76,45.36,45.76,1312.0,38.7508,39.0581,38.7167,39.0581,1312.0
2020-03-12 10:25:00,45.8,46.02,45.77,46.02,2990.0,39.0922,39.28,39.0666,39.28,2990.0
2020-03-12 10:30:00,46.03,46.44,46.02,46.44,3400.0,39.2885,39.6385,39.28,39.6385,3400.0
2020-03-12 10:35:00,46.4,46.43,46.27,46.27,1170.0,39.6043,39.6299,39.4934,39.4934,1170.0
2020-03-12 10:40:00,46.21,46.37,45.91,46.03,2909.0,39.4422,39.5787,39.1861,39.2885,2909.0
2020-03-12 10:45:00,45.97,46.06,45.53,45.53,2600.0,39.2373,39.3141,38.8618,38.8618,2600.0
2020-03-12 10:50:00,45.64,45.66,45.28,45.66,1600.0,38.9556,38.9727,38.6484,38.9727,1600.0
2020-03-12 10:55:00,45.64,46.05,45.64,46.02,1612.0,38.9556,39.3056,38.9556,39.28,1612.0
2020-03-12 11:00:00,45.95,45.95,45.45,45.61,3329.0,39.2202,39.2202,38.7935,38.93,3329.0
2020-03-12 11:05:00,45.52,45.52,45.24,45.24,2200.0,38.8532,38.8532,38.6142,38.6142,2200.0
2020-03-12 11:10:00,45.19,45.33,45.12,45.32,3240.0,38.5716,38.6911,38.5118,38.6825,3240.0
2020-03-12 11:15:00,45.32,45.47,45.17,45.29,1718.0,38.6825,38.8105,38.5545,38.6569,1718.0
2020-03-12 11:20:00,45.28,45.49,45.21,45.45,1840.0,38.6484,38.8276,38.5886,38.7935,1840.0
2020-03-12 11:25:00,45.35,45.47,45.26,45.38,3901.0,38.7081,38.8105,38.6313,38.7337,3901.0
2020-03-12 11:30:00,45.36,45.79,45.36,45.59,2276.0,38.7167,39.0837,38.7167,38.913,2276.0
2020-03-12 11:35:00,45.59,45.79,45.46,45.46,2100.0,38.913,39.0837,38.802,38.802,2100.0
2020-03-12 11:40:00,45.45,45.45,45.27,45.27,1203.0,38.7935,38.7935,38.6398,38.6398,1203.0
2020-03-12 11:45:00,45.29,45.29,45.13,45.13,1880.0,38.6569,38.6569,38.5203,38.5203,1880.0
2020-03-12 11:50:00,45.11,45.14,45.0,45.02,9898.0,38.5033,38.5289,38.4094,38.4265,9898.0
2020-03-12 11:55:00,45.12,45.17,45.07,45.17,3927.0,38.5118,38.5545,38.4691,38.5545,3927.0
2020-03-12 12:00:00,45.14,45.47,45.12,45.3,2500.0,38.5289,38.8105,38.5118,38.6654,2500.0
2020-03-12 12:05:00,45.44,45.54,45.35,45.35,5997.0,38.7849,38.8703,38.7081,38.7081,5997.0
2020-03-12 12:10:00,45.33,45.37,45.27,45.35,6548.0,38.6911,38.7252,38.6398,38.7081,6548.0
2020-03-12 12:15:00,45.39,45.74,45.39,45.59,12568.0,38.7423,39.041,38.7423,38.913,12568.0
2020-03-12 12:20:00,45.59,46.2,45.58,46.2,11725.0,38.913,39.4336,38.9044,39.4336,11725.0
2020-03-12 12:25:00,46.17,46.84,46.17,46.76,17435.0,39.408,39.9799,39.408,39.9116,17435.0
2020-03-12 12:30:00,46.76,47.13,46.72,47.08,2948.0,39.9116,40.2274,39.8775,40.1847,2948.0
2020-03-12 12:35:00,46.99,47.28,46.96,47.28,4000.0,40.1079,40.3555,40.0823,40.3555,4000.0
2020-03-12 12:40:00,47.3,47.3,46.85,46.85,3600.0,40.3725,40.3725,39.9884,39.9884,3600.0
2020-03-12 12:45:00,46.87,46.91,46.5,46.5,900.0,40.0055,40.0396,39.6897,39.6897,900.0
2020-03-12 12:50:00,46.55,46.96,46.28,46.77,8544.0,39.7324,40.0823,39.5019,39.9202,8544.0
2020-03-12 12:55:00,46.71,47.79,46.66,47.52,6810.0,39.8689,40.7908,39.8263,40.5603,6810.0
2020-03-12 13:00:00,47.74,48.61,47.54,48.5,11800.0,40.7481,41.4907,40.5774,41.3968,11800.0
2020-03-12 13:05:00,48.72,49.54,48.72,49.45,6603.0,41.5846,42.2845,41.5846,42.2076,6603.0
2020-03-12 13:10:00,49.56,49.56,47.75,47.84,9996.0,42.3015,42.3015,40.7566,40.8334,9996.0
2020-03-12 13:15:00,47.87,47.87,45.74,45.87,10670.0,40.859,40.859,39.041,39.152,10670.0
2020-03-12 13:20:00,45.89,46.58,45.52,46.02,7606.0,39.169,39.758,38.8532,39.28,7606.0
2020-03-12 13:25:00,45.99,46.13,45.57,45.6,7084.0,39.2544,39.3739,38.8959,38.9215,7084.0
2020-03-12 13:30:00,45.54,46.06,45.23,45.26,8439.0,38.8703,39.3141,38.6057,38.6313,8439.0
2020-03-12 13:35:00,45.22,45.22,42.38,42.66,9120.0,38.5972,38.5972,36.1731,36.4121,9120.0
2020-03-12 13:40:00,42.62,42.62,39.96,40.86,11509.0,36.378,36.378,34.1075,34.8757,11509.0
2020-03-12 13:45:00,41.22,43.57,41.16,43.57,6500.0,35.183,37.1888,35.1318,37.1888,6500.0
2020-03-12 13:50:00,43.37,43.54,42.72,42.85,3723.0,37.0181,37.1632,36.4633,36.5743,3723.0
2020-03-12 13:55:00,43.03,44.03,43.03,44.03,7168.0,36.7279,37.5814,36.7279,37.5814,7168.0
2020-03-12 14:00:00,44.16,44.51,43.37,43.81,5997.0,37.6924,37.9911,37.0181,37.3937,5997.0
2020-03-12 14:05:00,43.87,43.88,43.2,43.53,2572.0,37.4449,37.4534,36.873,37.1547,2572.0
2020-03-12 14:10:00,43.62,43.81,42.59,43.14,5065.0,37.2315,37.3937,36.3523,36.8218,5065.0
2020-03-12 14:15:00,43.15,43.21,42.54,42.7,4618.0,36.8303,36.8815,36.3097,36.4462,4618.0
2020-03-12 14:20:00,42.7,43.02,42.69,42.85,15793.0,36.4462,36.7194,36.4377,36.5743,15793.0
2020-03-12 14:25:00,43.02,43.96,42.85,43.82,10513.0,36.7194,37.5217,36.5743,37.4022,10513.0
2020-03-12 14:30:00,43.74,44.08,43.39,43.39,5907.0,37.3339,37.6241,37.0352,37.0352,5907.0
2020-03-12 14:35:00,43.25,43.75,43.23,43.74,6852.0,36.9157,37.3425,36.8986,37.3339,6852.0
2020-03-12 14:40:00,43.75,43.84,43.61,43.71,6903.0,37.3425,37.4193,37.223,37.3083,6903.0
2020-03-12 14:45:00,43.73,44.99,43.7,44.97,6911.0,37.3254,38.4008,37.2998,38.3838,6911.0
2020-03-12 14:50:00,45.05,45.05,43.69,43.71,5021.0,38.4521,38.4521,37.2912,37.3083,5021.0
2020-03-12 14:55:00,43.77,43.83,42.77,42.8,5170.0,37.3595,37.4107,36.506,36.5316,5170.0
2020-03-12 15:00:00,42.98,43.41,42.98,43.41,3137.0,36.6852,37.0523,36.6852,37.0523,3137.0
2020-03-12 15:05:00,43.54,44.15,43.48,44.08,10702.0,37.1632,37.6839,37.112,37.6241,10702.0
2020-03-12 15:10:00,44.08,44.73,44.08,44.15,5408.0,37.6241,38.1789,37.6241,37.6839,5408.0
2020-03-12 15:15:00,44.14,44.14,43.58,43.68,6997.0,37.6753,37.6753,37.1974,37.2827,6997.0
2020-03-12 15:20:00,43.5,44.01,43.46,43.99,11920.0,37.1291,37.5644,37.0949,37.5473,11920.0
2020-03-12 15:25:00,44.01,44.29,44.0,44.19,8407.0,37.5644,37.8034,37.5558,37.718,8407.0
2020-03-12 15:30:00,44.18,44.36,44.01,44.01,6926.0,37.7095,37.8631,37.5644,37.5644,6926.0
2020-03-12 15:35:00,43.98,44.06,43.8,44.06,6244.0,37.5388,37.6071,37.3851,37.6071,6244.0
2020-03-12 15:40:00,44.04,44.39,44.03,44.31,11040.0,37.59,37.8887,37.5814,37.8204,11040.0
2020-03-12 15:45:00,44.35,45.1,44.35,45.08,10051.0,37.8546,38.4947,37.8546,38.4777,10051.0
2020-03-12 15:50:00,45.1,46.22,45.1,46.22,19756.0,38.4947,39.4507,38.4947,39.4507,19756.0
2020-03-12 15:55:00,46.2,46.49,45.87,45.92,50773.0,39.4336,39.6812,39.152,39.1946,50773.0
2020-03-13 09:30:00,50.38,50.91,50.31,50.63,5526.0,43.0014,43.4538,42.9417,43.2148,5526.0
2020-03-13 09:35:00,50.6,50.69,49.84,49.99,21540.0,43.1892,43.266,42.5405,42.6686,21540.0
2020-03-13 09:40:00,49.76,49.76,48.96,49.44,9007.0,42.4722,42.4722,41.7894,42.1991,9007.0
2020-03-13 09:45:00,49.43,50.05,49.39,50.04,11978.0,42.1906,42.7198,42.1564,42.7112,11978.0
2020-03-13 09:50:00,50.08,50.08,49.51,49.52,11562.0,42.7454,42.7454,42.2589,42.2674,11562.0
2020-03-13 09:55:00,49.5,49.64,48.97,49.07,5300.0,42.2503,42.3698,41.7979,41.8833,5300.0
2020-03-13 10:00:00,48.97,49.42,48.79,49.42,4713.0,41.7979,42.182,41.6443,42.182,4713.0
2020-03-13 10:05:00,49.24,49.29,48.46,48.72,4310.0,42.0284,42.0711,41.3626,41.5846,4310.0
2020-03-13 10:10:00,48.72,48.97,48.66,48.97,1662.0,41.5846,41.7979,41.5333,41.7979,1662.0
2020-03-13 10:15:00,48.99,49.42,48.92,49.3,3100.0,41.815,42.182,41.7553,42.0796,3100.0
2020-03-13 10:20:00,49.26,49.51,49.23,49.45,4320.0,42.0455,42.2589,42.0199,42.2076,4320.0
2020-03-13 10:25:00,49.32,49.33,48.68,48.68,3101.0,42.0967,42.1052,41.5504,41.5504,3101.0
2020-03-13 10:30:00,48.54,48.54,48.19,48.26,6265.0,41.4309,41.4309,41.1322,41.1919,6265.0
2020-03-13 10:35:00,48.26,48.48,48.25,48.43,5154.0,41.1919,41.3797,41.1834,41.337,5154.0
2020-03-13 10:40:00,48.43,48.47,48.32,48.46,2926.0,41.337,41.3712,41.2431,41.3626,2926.0
2020-03-13 10:45:00,48.32,48.47,48.31,48.37,5027.0,41.2431,41.3712,41.2346,41.2858,5027.0
2020-03-13 10:50:00,48.46,48.51,48.32,48.34,5335.0,41.3626,41.4053,41.2431,41.2602,5335.0
2020-03-13 10:55:00,48.32,48.32,47.5,47.55,2983.0,41.2431,41.2431,40.5432,40.5859,2983.0
2020-03-13 11:00:00,47.3,47.81,47.3,47.55,4070.0,40.3725,40.8078,40.3725,40.5859,4070.0
2020-03-13 11:05:00,47.44,47.5,47.38,47.45,1228.0,40.492,40.5432,40.4408,40.5006,1228.0
2020-03-13 11:10:00,47.4,47.4,46.87,47.12,4530.0,40.4579,40.4579,40.0055,40.2189,4530.0
2020-03-13 11:15:00,47.06,47.06,46.65,46.66,1000.0,40.1677,40.1677,39.8177,39.8263,1000.0
2020-03-13 11:20:00,46.88,46.88,46.38,46.38,1000.0,40.014,40.014,39.5873,39.5873,1000.0
2020-03-13 11:25:00,46.44,46.53,46.24,46.24,5160.0,39.6385,39.7153,39.4678,39.4678,5160.0
2020-03-13 11:30:00,46.01,46.06,45.48,45.48,8197.0,39.2715,39.3141,38.8191,38.8191,8197.0
2020-03-13 11:35:00,45.5,45.76,45.5,45.66,1232.0,38.8362,39.0581,38.8362,38.9727,1232.0
2020-03-13 11:40:00,45.67,45.67,45.06,45.1,2095.0,38.9813,38.9813,38.4606,38.4947,2095.0
2020-03-13 11:45:00,45.07,45.07,44.62,44.71,1345.0,38.4691,38.4691,38.085,38.1619,1345.0
2020-03-13 11:50:00,44.91,45.2,44.91,45.2,3047.0,38.3326,38.5801,38.3326,38.5801,3047.0
2020-03-13 11:55:00,45.34,45.34,45.03,45.06,1500.0,38.6996,38.6996,38.435,38.4606,1500.0
2020-03-13 12:00:00,45.09,45.22,44.95,45.11,2397.0,38.4862,38.5972,38.3667,38.5033,2397.0
2020-03-13 12:05:00,45.26,45.5,45.18,45.5,1107.0,38.6313,38.8362,38.563,38.8362,1107.0
2020-03-13 12:10:00,45.57,45.77,45.57,45.68,1909.0,38.8959,39.0666,38.8959,38.9898,1909.0
2020-03-13 12:15:00,45.58,45.7,45.55,45.67,1000.0,38.9044,39.0069,38.8788,38.9813,1000.0
2020-03-13 12:20:00,46.0,46.14,45.94,46.14,1545.0,39.2629,39.3824,39.2117,39.3824,1545.0
2020-03-13 12:25:00,46.07,46.58,46.06,46.56,1906.0,39.3227,39.758,39.3141,39.7409,1906.0
2020-03-13 12:30:00,46.58,47.2,46.58,47.1,1603.0,39.758,40.2872,39.758,40.2018,1603.0
2020-03-13 12:35:00,47.08,47.27,46.95,47.27,805.0,40.1847,40.3469,40.0738,40.3469,805.0
2020-03-13 12:40:00,47.35,47.87,47.35,47.87,1738.0,40.4152,40.859,40.4152,40.859,1738.0
2020-03-13 12:45:00,47.91,48.0,47.83,47.92,1979.0,40.8932,40.97,40.8249,40.9017,1979.0
2020-03-13 12:50:00,47.89,47.97,47.61,47.69,1511.0,40.8761,40.9444,40.6371,40.7054,1511.0
2020-03-13 12:55:00,47.19,47.51,46.81,46.81,1348.0,40.2786,40.5518,39.9543,39.9543,1348.0
2020-03-13 13:00:00,46.68,47.04,46.68,47.0,3250.0,39.8433,40.1506,39.8433,40.1165,3250.0
2020-03-13 13:05:00,46.99,47.02,46.84,46.98,1924.0,40.1079,40.1335,39.9799,40.0994,1924.0
2020-03-13 13:10:00,47.04,47.48,47.04,47.48,2158.0,40.1506,40.5262,40.1506,40.5262,2158.0
2020-03-13 13:15:00,47.67,47.7,47.58,47.59,2119.0,40.6883,40.7139,40.6115,40.6201,2119.0
2020-03-13 13:20:00,47.62,47.84,47.62,47.84,1403.0,40.6457,40.8334,40.6457,40.8334,1403.0
2020-03-13 13:25:00,47.91,48.01,47.85,48.01,2540.0,40.8932,40.9785,40.842,40.9785,2540.0
2020-03-13 13:30:00,48.02,48.05,47.9,47.91,3321.0,40.9871,41.0127,40.8847,40.8932,3321.0
2020-03-13 13:35:00,47.84,48.0,47.72,48.0,2548.0,40.8334,40.97,40.731,40.97,2548.0
2020-03-13 13:40:00,48.01,48.17,47.9,47.97,1600.0,40.9785,41.1151,40.8847,40.9444,1600.0
2020-03-13 13:45:00,48.25,48.39,48.25,48.35,1525.0,41.1834,41.3029,41.1834,41.2687,1525.0
2020-03-13 13:50:00,48.41,48.43,48.32,48.33,1770.0,41.32,41.337,41.2431,41.2517,1770.0
2020-03-13 13:55:00,48.16,48.47,48.05,48.46,1406.0,41.1066,41.3712,41.0127,41.3626,1406.0
2020-03-13 14:00:00,48.46,48.79,48.42,48.79,3969.0,41.3626,41.6443,41.3285,41.6443,3969.0
2020-03-13 14:05:00,48.76,48.83,48.26,48.53,5547.0,41.6187,41.6784,41.1919,41.4224,5547.0
2020-03-13 14:10:00,48.71,48.77,48.49,48.5,4212.0,41.576,41.6272,41.3882,41.3968,4212.0
2020-03-13 14:15:00,48.38,48.56,48.37,48.43,2249.0,41.2944,41.448,41.2858,41.337,2249.0
2020-03-13 14:20:00,48.39,48.77,48.39,48.73,4924.0,41.3029,41.6272,41.3029,41.5931,4924.0
2020-03-13 14:25:00,48.72,48.72,48.44,48.57,3969.0,41.5846,41.5846,41.3456,41.4565,3969.0
2020-03-13 14:30:00,48.58,49.21,48.58,49.17,4112.0,41.4651,42.0028,41.4651,41.9687,4112.0
2020-03-13 14:35:00,49.11,49.17,48.54,48.54,4847.0,41.9174,41.9687,41.4309,41.4309,4847.0
2020-03-13 14:40:00,48.51,49.14,48.45,49.14,2190.0,41.4053,41.943,41.3541,41.943,2190.0
2020-03-13 14:45:00,49.12,49.16,48.98,49.07,1717.0,41.926,41.9601,41.8065,41.8833,1717.0
2020-03-13 14:50:00,48.94,49.19,48.92,48.95,2354.0,41.7723,41.9857,41.7553,41.7809,2354.0
2020-03-13 14:55:00,48.95,49.5,48.95,49.5,2035.0,41.7809,42.2503,41.7809,42.2503,2035.0
2020-03-13 15:00:00,49.46,50.0,49.38,49.38,5907.0,42.2162,42.6771,42.1479,42.1479,5907.0
2020-03-13 15:05:00,49.46,49.56,49.34,49.34,2501.0,42.2162,42.3015,42.1138,42.1138,2501.0
2020-03-13 15:10:00,49.35,49.47,49.04,49.26,1403.0,42.1223,42.2247,41.8577,42.0455,1403.0
2020-03-13 15:15:00,49.26,49.84,49.26,49.84,3478.0,42.0455,42.5405,42.0455,42.5405,3478.0
2020-03-13 15:20:00,49.82,50.23,49.71,50.15,6399.0,42.5235,42.8734,42.4296,42.8051,6399.0
2020-03-13 15:25:00,50.19,50.22,49.91,50.1,6385.0,42.8393,42.8649,42.6003,42.7624,6385.0
2020-03-13 15:30:00,50.1,50.28,49.28,49.65,5520.0,42.7624,42.9161,42.0625,42.3784,5520.0
2020-03-13 15:35:00,49.57,50.1,49.49,49.98,8389.0,42.3101,42.7624,42.2418,42.66,8389.0
2020-03-13 15:40:00,50.04,50.87,49.99,50.76,7161.0,42.7112,43.4197,42.6686,43.3258,7161.0
2020-03-13 15:45:00,50.81,52.18,50.81,52.18,8409.0,43.3685,44.5378,43.3685,44.5378,8409.0
2020-03-13 15:50:00,52.24,52.28,51.74,52.1,28285.0,44.589,44.6232,44.1623,44.4695,28285.0
2020-03-13 15:55:00,52.1,52.1,50.77,51.31,30046.0,44.4695,44.4695,43.3343,43.7952,30046.0
2020-03-16 09:30:00,44.28,44.28,44.28,44.28,0.0,37.7948,37.7948,37.7948,37.7948,0.0
2020-03-16 09:35:00,44.28,44.28,44.28,44.28,0.0,37.7948,37.7948,37.7948,37.7948,0.0
2020-03-16 09:40:00,44.28,44.28,44.28,44.28,0.0,37.7948,37.7948,37.7948,37.7948,0.0
2020-03-16 09:45:00,43.0,43.67,42.14,42.34,4239.0,36.7023,37.2742,35.9683,36.139,4239.0
2020-03-16 09:50:00,42.72,42.72,42.0,42.38,3190.0,36.4633,36.4633,35.8488,36.1731,3190.0
2020-03-16 09:55:00,42.35,42.74,42.12,42.12,2410.0,36.1475,36.4804,35.9512,35.9512,2410.0
2020-03-16 10:00:00,42.06,42.5,42.0,42.11,1915.0,35.9,36.2755,35.8488,35.9426,1915.0
2020-03-16 10:05:00,42.09,42.17,41.86,41.87,3050.0,35.9256,35.9939,35.7293,35.7378,3050.0
2020-03-16 10:10:00,41.89,42.06,41.72,41.86,1911.0,35.7549,35.9,35.6098,35.7293,1911.0
2020-03-16 10:15:00,41.9,42.46,41.76,42.45,3858.0,35.7634,36.2414,35.6439,36.2329,3858.0
2020-03-16 10:20:00,42.53,43.27,42.17,43.27,4200.0,36.3011,36.9328,35.9939,36.9328,4200.0
2020-03-16 10:25:00,43.33,43.98,43.33,43.52,6842.0,36.984,37.5388,36.984,37.1461,6842.0
2020-03-16 10:30:00,43.53,44.26,43.53,43.86,7994.0,37.1547,37.7778,37.1547,37.4363,7994.0
2020-03-16 10:35:00,43.77,44.31,43.68,44.31,5802.0,37.3595,37.8204,37.2827,37.8204,5802.0
2020-03-16 10:40:00,44.24,44.5,44.09,44.46,4220.0,37.7607,37.9826,37.6327,37.9485,4220.0
2020-03-16 10:45:00,44.34,44.38,43.79,43.81,2666.0,37.846,37.8802,37.3766,37.3937,2666.0
2020-03-16 10:50:00,43.55,43.55,43.08,43.28,2103.0,37.1717,37.1717,36.7706,36.9413,2103.0
2020-03-16 10:55:00,43.28,43.46,43.21,43.37,3580.0,36.9413,37.0949,36.8815,37.0181,3580.0
2020-03-16 11:00:00,43.39,43.73,43.39,43.46,2171.0,37.0352,37.3254,37.0352,37.0949,2171.0
2020-03-16 11:05:00,43.38,43.88,43.38,43.58,4875.0,37.0266,37.4534,37.0266,37.1974,4875.0
2020-03-16 11:10:00,43.77,43.96,43.77,43.88,1979.0,37.3595,37.5217,37.3595,37.4534,1979.0
2020-03-16 11:15:00,43.78,44.36,43.78,44.36,2720.0,37.3681,37.8631,37.3681,37.8631,2720.0
2020-03-16 11:20:00,44.46,44.76,44.46,44.76,1700.0,37.9485,38.2045,37.9485,38.2045,1700.0
2020-03-16 11:25:00,44.61,44.61,44.19,44.19,1600.0,38.0765,38.0765,37.718,37.718,1600.0
2020-03-16 11:30:00,44.11,44.11,43.55,43.55,1371.0,37.6497,37.6497,37.1717,37.1717,1371.0
2020-03-16 11:35:00,43.57,43.89,43.57,43.72,1792.0,37.1888,37.462,37.1888,37.3168,1792.0
2020-03-16 11:40:00,43.59,43.59,43.27,43.51,3096.0,37.2059,37.2059,36.9328,37.1376,3096.0
2020-03-16 11:45:00,43.51,43.52,43.13,43.46,2400.0,37.1376,37.1461,36.8133,37.0949,2400.0
2020-03-16 11:50:00,43.58,43.75,43.49,43.5,1500.0,37.1974,37.3425,37.1205,37.1291,1500.0
2020-03-16 11:55:00,43.5,43.5,42.83,43.18,3924.0,37.1291,37.1291,36.5572,36.8559,3924.0
2020-03-16 12:00:00,43.11,43.38,42.86,43.38,2967.0,36.7962,37.0266,36.5828,37.0266,2967.0
2020-03-16 12:05:00,43.37,43.51,43.34,43.49,1834.0,37.0181,37.1376,36.9925,37.1205,1834.0
2020-03-16 12:10:00,43.66,43.66,43.41,43.43,2199.0,37.2656,37.2656,37.0523,37.0693,2199.0
2020-03-16 12:15:00,43.3,43.3,42.97,42.97,1500.0,36.9584,36.9584,36.6767,36.6767,1500.0
2020-03-16 12:20:00,42.9,42.91,42.82,42.84,1623.0,36.6169,36.6255,36.5487,36.5657,1623.0
2020-03-16 12:25:00,42.83,43.06,42.83,42.94,1972.0,36.5572,36.7535,36.5572,36.6511,1972.0
2020-03-16 12:30:00,42.87,42.95,42.55,42.62,2416.0,36.5913,36.6596,36.3182,36.378,2416.0
2020-03-16 12:35:00,42.57,42.64,42.21,42.3,1804.0,36.3353,36.395,36.028,36.1048,1804.0
2020-03-16 12:40:00,42.36,42.36,41.97,41.97,2105.0,36.156,36.156,35.8232,35.8232,2105.0
2020-03-16 12:45:00,41.98,41.98,41.54,41.54,2407.0,35.8317,35.8317,35.4561,35.4561,2407.0
2020-03-16 12:50:00,41.44,41.45,41.12,41.19,2359.0,35.3708,35.3793,35.0976,35.1574,2359.0
2020-03-16 12:55:00,41.4,41.6,41.38,41.6,1611.0,35.3366,35.5073,35.3196,35.5073,1611.0
2020-03-16 13:00:00,41.72,42.03,41.72,42.0,2499.0,35.6098,35.8744,35.6098,35.8488,2499.0
2020-03-16 13:05:00,41.97,41.97,41.5,41.51,900.0,35.8232,35.8232,35.422,35.4305,900.0
2020-03-16 13:10:00,41.46,41.6,41.31,41.31,2100.0,35.3878,35.5073,35.2598,35.2598,2100.0
2020-03-16 13:15:00,41.25,41.25,40.97,40.98,2200.0,35.2086,35.2086,34.9696,34.9781,2200.0
2020-03-16 13:20:00,41.09,41.09,40.82,40.95,2225.0,35.072,35.072,34.8416,34.9525,2225.0
2020-03-16 13:25:00,41.0,41.0,40.55,40.64,3458.0,34.9952,34.9952,34.6111,34.6879,3458.0
2020-03-16 13:30:00,40.49,40.49,40.32,40.44,2821.0,34.5599,34.5599,34.4148,34.5172,2821.0
2020-03-16 13:35:00,40.46,40.74,40.42,40.59,1986.0,34.5343,34.7733,34.5002,34.6453,1986.0
2020-03-16 13:40:00,40.56,40.56,40.11,40.13,2841.0,34.6197,34.6197,34.2356,34.2526,2841.0
2020-03-16 13:45:00,40.11,40.26,40.09,40.26,1400.0,34.2356,34.3636,34.2185,34.3636,1400.0
2020-03-16 13:50:00,40.35,40.77,40.35,40.77,400.0,34.4404,34.7989,34.4404,34.7989,400.0
2020-03-16 13:55:00,41.03,41.55,41.03,41.31,1724.0,35.0208,35.4647,35.0208,35.2598,1724.0
2020-03-16 14:00:00,41.14,41.14,40.44,40.44,1113.0,35.1147,35.1147,34.5172,34.5172,1113.0
2020-03-16 14:05:00,40.4,40.54,40.17,40.26,2600.0,34.4831,34.6026,34.2868,34.3636,2600.0
2020-03-16 14:10:00,40.26,40.31,40.08,40.31,2482.0,34.3636,34.4063,34.21,34.4063,2482.0
2020-03-16 14:15:00,40.32,40.79,40.32,40.45,1600.0,34.4148,34.816,34.4148,34.5258,1600.0
2020-03-16 14:20:00,40.49,40.54,40.13,40.13,1223.0,34.5599,34.6026,34.2526,34.2526,1223.0
2020-03-16 14:25:00,40.11,40.5,40.0,40.5,3776.0,34.2356,34.5684,34.1417,34.5684,3776.0
2020-03-16 14:30:00,40.52,40.91,40.42,40.91,1936.0,34.5855,34.9184,34.5002,34.9184,1936.0
2020-03-16 14:35:00,41.09,41.35,41.06,41.06,3391.0,35.072,35.294,35.0464,35.0464,3391.0
2020-03-16 14:40:00,41.0,41.03,40.68,40.77,2626.0,34.9952,35.0208,34.7221,34.7989,2626.0
2020-03-16 14:45:00,40.93,41.01,40.78,41.01,1820.0,34.9355,35.0038,34.8074,35.0038,1820.0
2020-03-16 14:50:00,41.04,41.15,40.84,41.15,1497.0,35.0294,35.1232,34.8586,35.1232,1497.0
2020-03-16 14:55:00,41.31,41.69,40.95,41.62,3003.0,35.2598,35.5842,34.9525,35.5244,3003.0
2020-03-16 15:00:00,41.65,41.7,41.2,41.21,1711.0,35.55,35.5927,35.1659,35.1745,1711.0
2020-03-16 15:05:00,41.22,41.22,41.01,41.13,4141.0,35.183,35.183,35.0038,35.1062,4141.0
2020-03-16 15:10:00,41.14,41.25,40.77,40.79,3079.0,35.1147,35.2086,34.7989,34.816,3079.0
2020-03-16 15:15:00,40.76,40.91,40.74,40.77,2496.0,34.7904,34.9184,34.7733,34.7989,2496.0
2020-03-16 15:20:00,40.71,40.71,40.16,40.29,2779.0,34.7477,34.7477,34.2782,34.3892,2779.0
2020-03-16 15:25:00,40.46,40.51,39.9,39.9,3154.0,34.5343,34.577,34.0563,34.0563,3154.0
2020-03-16 15:30:00,39.87,39.88,39.01,39.07,5090.0,34.0307,34.0392,33.2967,33.3479,5090.0
2020-03-16 15:35:00,39.0,39.0,38.01,38.02,6473.0,33.2881,33.2881,32.4431,32.4517,6473.0
2020-03-16 15:40:00,38.04,38.63,38.0,38.63,4366.0,32.4687,32.9723,32.4346,32.9723,4366.0
2020-03-16 15:45:00,38.52,38.69,38.1,38.66,6125.0,32.8784,33.0235,32.5199,32.9979,6125.0
2020-03-16 15:50:00,38.42,38.84,38.07,38.55,12903.0,32.7931,33.1516,32.4943,32.904,12903.0
2020-03-16 15:55:00,38.39,38.86,38.39,38.81,34240.0,32.7675,33.1686,32.7675,33.126,34240.0
2020-03-17 09:30:00,39.8,39.8,38.15,38.15,6851.0,33.971,33.971,32.5626,32.5626,6851.0
2020-03-17 09:35:00,38.2,38.22,36.51,36.51,9225.0,32.6053,32.6224,31.1628,31.1628,9225.0
2020-03-17 09:40:00,36.22,36.22,35.34,35.4,3229.0,30.9153,30.9153,30.1642,30.2154,3229.0
2020-03-17 09:45:00,35.61,37.92,35.61,37.7,4701.0,30.3946,32.3663,30.3946,32.1785,4701.0
2020-03-17 09:50:00,37.62,37.62,37.01,37.01,6107.0,32.1102,32.1102,31.5896,31.5896,6107.0
2020-03-17 09:55:00,36.91,37.87,36.91,37.53,4108.0,31.5042,32.3236,31.5042,32.0334,4108.0
2020-03-17 10:00:00,37.41,38.46,37.41,38.46,3803.0,31.931,32.8272,31.931,32.8272,3803.0
2020-03-17 10:05:00,38.71,38.88,38.3,38.32,5632.0,33.0406,33.1857,32.6907,32.7077,5632.0
2020-03-17 10:10:00,38.36,38.72,38.24,38.24,3510.0,32.7419,33.0491,32.6394,32.6394,3510.0
2020-03-17 10:15:00,38.21,38.36,37.99,38.02,2635.0,32.6138,32.7419,32.4261,32.4517,2635.0
2020-03-17 10:20:00,38.05,38.15,37.86,37.86,2500.0,32.4773,32.5626,32.3151,32.3151,2500.0
2020-03-17 10:25:00,37.74,37.74,37.16,37.45,3200.0,32.2127,32.2127,31.7176,31.9651,3200.0
2020-03-17 10:30:00,37.39,37.4,36.71,36.85,4815.0,31.9139,31.9225,31.3335,31.453,4815.0
2020-03-17 10:35:00,36.68,36.93,36.68,36.81,1291.0,31.3079,31.5213,31.3079,31.4189,1291.0
2020-03-17 10:40:00,36.82,37.43,36.82,37.43,2318.0,31.4274,31.9481,31.4274,31.9481,2318.0
2020-03-17 10:45:00,37.37,37.91,37.37,37.91,1492.0,31.8969,32.3578,31.8969,32.3578,1492.0
2020-03-17 10:50:00,37.87,37.87,37.54,37.73,1600.0,32.3236,32.3236,32.042,32.2041,1600.0
2020-03-17 10:55:00,37.69,38.36,37.69,38.36,1513.0,32.17,32.7419,32.17,32.7419,1513.0
2020-03-17 11:00:00,38.34,38.54,38.19,38.52,3660.0,32.7248,32.8955,32.5968,32.8784,3660.0
2020-03-17 11:05:00,38.55,38.67,38.55,38.67,1500.0,32.904,33.0065,32.904,33.0065,1500.0
2020-03-17 11:10:00,38.86,39.17,38.59,39.17,2800.0,33.1686,33.4332,32.9382,33.4332,2800.0
2020-03-17 11:15:00,39.19,39.58,39.16,39.55,3648.0,33.4503,33.7832,33.4247,33.7576,3648.0
2020-03-17 11:20:00,39.71,39.81,39.51,39.81,4458.0,33.8941,33.9795,33.7234,33.9795,4458.0
2020-03-17 11:25:00,39.78,39.95,39.71,39.71,1700.0,33.9539,34.099,33.8941,33.8941,1700.0
2020-03-17 11:30:00,39.71,40.01,39.7,39.79,3947.0,33.8941,34.1502,33.8856,33.9624,3947.0
2020-03-17 11:35:00,39.95,40.01,39.56,39.58,1915.0,34.099,34.1502,33.7661,33.7832,1915.0
2020-03-17 11:40:00,39.5,39.63,39.41,39.49,2290.0,33.7149,33.8259,33.6381,33.7064,2290.0
2020-03-17 11:45:00,39.51,39.61,39.38,39.47,3093.0,33.7234,33.8088,33.6125,33.6893,3093.0
2020-03-17 11:50:00,39.37,40.27,39.37,40.27,2700.0,33.6039,34.3721,33.6039,34.3721,2700.0
2020-03-17 11:55:00,40.29,40.52,39.92,40.42,2315.0,34.3892,34.5855,34.0734,34.5002,2315.0
2020-03-17 12:00:00,40.39,40.42,40.25,40.28,1200.0,34.4746,34.5002,34.3551,34.3807,1200.0
2020-03-17 12:05:00,40.31,41.01,40.31,41.0,3902.0,34.4063,35.0038,34.4063,34.9952,3902.0
2020-03-17 12:10:00,40.97,41.56,40.96,41.52,6103.0,34.9696,35.4732,34.9611,35.4391,6103.0
2020-03-17 12:15:00,41.43,41.43,40.16,40.18,1800.0,35.3622,35.3622,34.2782,34.2953,1800.0
2020-03-17 12:20:00,40.22,40.4,40.11,40.24,2700.0,34.3295,34.4831,34.2356,34.3465,2700.0
2020-03-17 12:25:00,40.22,40.22,39.9,39.91,2098.0,34.3295,34.3295,34.0563,34.0649,2098.0
2020-03-17 12:30:00,40.05,40.66,40.05,40.63,2233.0,34.1844,34.705,34.1844,34.6794,2233.0
2020-03-17 12:35:00,40.59,40.63,40.29,40.35,7343.0,34.6453,34.6794,34.3892,34.4404,7343.0
2020-03-17 12:40:00,40.49,40.61,40.27,40.27,2270.0,34.5599,34.6623,34.3721,34.3721,2270.0
2020-03-17 12:45:00,40.29,40.33,39.74,39.75,2500.0,34.3892,34.4233,33.9198,33.9283,2500.0
2020-03-17 12:50:00,39.71,39.71,39.04,39.1,2899.0,33.8941,33.8941,33.3223,33.3735,2899.0
2020-03-17 12:55:00,39.23,39.52,39.14,39.46,1660.0,33.4844,33.732,33.4076,33.6808,1660.0
2020-03-17 13:00:00,39.49,39.64,39.49,39.6,2900.0,33.7064,33.8344,33.7064,33.8003,2900.0
2020-03-17 13:05:00,39.6,39.62,39.0,39.0,1903.0,33.8003,33.8173,33.2881,33.2881,1903.0
2020-03-17 13:10:00,38.92,38.92,38.67,38.68,3727.0,33.2198,33.2198,33.0065,33.015,3727.0
2020-03-17 13:15:00,38.5,38.6,38.45,38.56,3332.0,32.8614,32.9467,32.8187,32.9126,3332.0
2020-03-17 13:20:00,38.65,38.78,38.52,38.64,2706.0,32.9894,33.1004,32.8784,32.9809,2706.0
2020-03-17 13:25:00,38.63,39.08,38.63,39.03,3048.0,32.9723,33.3564,32.9723,33.3137,3048.0
2020-03-17 13:30:00,39.03,39.31,38.9,39.23,4223.0,33.3137,33.5527,33.2028,33.4844,4223.0
2020-03-17 13:35:00,39.24,39.26,39.19,39.26,1600.0,33.493,33.5101,33.4503,33.5101,1600.0
2020-03-17 13:40:00,39.25,39.52,39.25,39.4,2366.0,33.5015,33.732,33.5015,33.6295,2366.0
2020-03-17 13:45:00,39.33,39.5,39.33,39.47,2799.0,33.5698,33.7149,33.5698,33.6893,2799.0
2020-03-17 13:50:00,39.32,39.53,39.24,39.25,10287.0,33.5613,33.7405,33.493,33.5015,10287.0
2020-03-17 13:55:00,39.25,39.44,39.15,39.18,7181.0,33.5015,33.6637,33.4162,33.4418,7181.0
2020-03-17 14:00:00,39.16,39.21,38.93,39.13,3540.0,33.4247,33.4674,33.2284,33.3991,3540.0
2020-03-17 14:05:00,39.13,39.67,39.13,39.65,10254.0,33.3991,33.86,33.3991,33.8429,10254.0
2020-03-17 14:10:00,39.63,39.83,39.57,39.81,7527.0,33.8259,33.9966,33.7747,33.9795,7527.0
2020-03-17 14:15:00,39.78,40.14,39.74,40.05,4924.0,33.9539,34.2612,33.9198,34.1844,4924.0
2020-03-17 14:20:00,40.09,40.18,39.6,39.61,4783.0,34.2185,34.2953,33.8003,33.8088,4783.0
2020-03-17 14:25:00,39.55,39.8,39.52,39.75,3368.0,33.7576,33.971,33.732,33.9283,3368.0
2020-03-17 14:30:00,39.75,40.37,39.75,40.25,6425.0,33.9283,34.4575,33.9283,34.3551,6425.0
2020-03-17 14:35:00,40.18,40.46,40.13,40.44,4757.0,34.2953,34.5343,34.2526,34.5172,4757.0
2020-03-17 14:40:00,40.46,40.85,40.06,40.06,6797.0,34.5343,34.8672,34.1929,34.1929,6797.0
2020-03-17 14:45:00,40.02,40.06,39.66,39.72,6134.0,34.1587,34.1929,33.8515,33.9027,6134.0
2020-03-17 14:50:00,39.68,39.83,39.12,39.29,4370.0,33.8685,33.9966,33.3906,33.5357,4370.0
2020-03-17 14:55:00,39.31,39.36,39.2,39.28,6397.0,33.5527,33.5954,33.4588,33.5271,6397.0
2020-03-17 15:00:00,39.25,39.31,38.88,38.94,8112.0,33.5015,33.5527,33.1857,33.2369,8112.0
2020-03-17 15:05:00,38.93,39.02,38.78,38.91,4726.0,33.2284,33.3052,33.1004,33.2113,4726.0
2020-03-17 15:10:00,38.79,38.79,38.58,38.67,2876.0,33.1089,33.1089,32.9296,33.0065,2876.0
2020-03-17 15:15:00,38.65,38.8,38.51,38.73,6118.0,32.9894,33.1174,32.8699,33.0577,6118.0
2020-03-17 15:20:00,38.4,38.5,38.15,38.33,4347.0,32.776,32.8614,32.5626,32.7163,4347.0
2020-03-17 15:25:00,38.27,38.31,38.06,38.09,3714.0,32.665,32.6992,32.4858,32.5114,3714.0
2020-03-17 15:30:00,38.13,38.47,38.08,38.44,6792.0,32.5456,32.8358,32.5029,32.8101,6792.0
2020-03-17 15:35:00,38.45,38.61,38.37,38.37,5099.0,32.8187,32.9553,32.7504,32.7504,5099.0
2020-03-17 15:40:00,38.4,38.99,38.4,38.84,9937.0,32.776,33.2796,32.776,33.1516,9937.0
2020-03-17 15:45:00,38.89,38.97,38.68,38.68,12411.0,33.1942,33.2625,33.015,33.015,12411.0
2020-03-17 15:50:00,38.77,38.9,38.34,38.41,14802.0,33.0918,33.2028,32.7248,32.7845,14802.0
2020-03-17 15:55:00,38.42,39.03,38.16,38.61,34530.0,32.7931,33.3137,32.5712,32.9553,34530.0
2020-03-18 09:30:00,35.86,35.86,35.17,35.32,3405.0,30.608,30.608,30.0191,30.1471,3405.0
2020-03-18 09:35:00,35.36,35.36,34.55,34.55,2400.0,30.1812,30.1812,29.4899,29.4899,2400.0
2020-03-18 09:40:00,34.69,35.61,34.69,35.61,4700.0,29.6094,30.3946,29.6094,30.3946,4700.0
2020-03-18 09:45:00,35.7,35.77,35.65,35.68,1300.0,30.4714,30.5312,30.4288,30.4544,1300.0
2020-03-18 09:50:00,35.58,36.17,35.58,36.17,1549.0,30.369,30.8726,30.369,30.8726,1549.0
2020-03-18 09:55:00,36.23,36.39,35.99,36.24,2100.0,30.9238,31.0604,30.719,30.9324,2100.0
2020-03-18 10:00:00,36.03,36.69,35.99,36.69,3929.0,30.7531,31.3164,30.719,31.3164,3929.0
2020-03-18 10:05:00,36.71,36.74,35.23,35.23,3183.0,31.3335,31.3591,30.0703,30.0703,3183.0
2020-03-18 10:10:00,35.14,35.16,34.96,35.16,2084.0,29.9935,30.0105,29.8398,30.0105,2084.0
2020-03-18 10:15:00,35.06,35.13,34.65,34.65,1900.0,29.9252,29.9849,29.5752,29.5752,1900.0
2020-03-18 10:20:00,34.67,34.7,34.1,34.24,5728.0,29.5923,29.6179,29.1058,29.2253,5728.0
2020-03-18 10:25:00,34.22,34.96,34.22,34.8,5222.0,29.2082,29.8398,29.2082,29.7033,5222.0
2020-03-18 10:30:00,34.81,35.08,34.81,35.02,3536.0,29.7118,29.9422,29.7118,29.891,3536.0
2020-03-18 10:35:00,34.96,35.13,34.91,34.94,2602.0,29.8398,29.9849,29.7971,29.8228,2602.0
2020-03-18 10:40:00,34.89,34.9,34.63,34.63,2526.0,29.7801,29.7886,29.5582,29.5582,2526.0
2020-03-18 10:45:00,34.62,34.62,34.5,34.61,3400.0,29.5496,29.5496,29.4472,29.5411,3400.0
2020-03-18 10:50:00,34.54,34.59,34.09,34.09,3900.0,29.4813,29.524,29.0972,29.0972,3900.0
2020-03-18 10:55:00,34.09,34.11,33.9,33.9,2585.0,29.0972,29.1143,28.9351,28.9351,2585.0
2020-03-18 11:00:00,33.75,33.85,33.66,33.66,2300.0,28.807,28.8924,28.7302,28.7302,2300.0
2020-03-18 11:05:00,33.63,33.79,33.62,33.64,1200.0,28.7046,28.8412,28.6961,28.7131,1200.0
2020-03-18 11:10:00,33.69,33.8,33.5,33.51,3139.0,28.7558,28.8497,28.5937,28.6022,3139.0
2020-03-18 11:15:00,33.56,33.85,33.55,33.64,2700.0,28.6449,28.8924,28.6363,28.7131,2700.0
2020-03-18 11:20:00,33.66,34.11,33.66,34.11,3000.0,28.7302,29.1143,28.7302,29.1143,3000.0
2020-03-18 11:25:00,34.16,34.27,33.83,33.89,1800.0,29.157,29.2509,28.8753,28.9265,1800.0
2020-03-18 11:30:00,33.94,34.18,33.73,34.18,6854.0,28.9692,29.1741,28.79,29.1741,6854.0
2020-03-18 11:35:00,34.23,34.43,34.22,34.24,5900.0,29.2167,29.3874,29.2082,29.2253,5900.0
2020-03-18 11:40:00,33.97,33.97,33.61,33.61,4014.0,28.9948,28.9948,28.6875,28.6875,4014.0
2020-03-18 11:45:00,33.5,34.99,33.42,34.43,18263.0,28.5937,29.8654,28.5254,29.3874,18263.0
2020-03-18 11:50:00,34.2,35.36,34.2,34.5,2700.0,29.1911,30.1812,29.1911,29.4472,2700.0
2020-03-18 11:55:00,34.53,34.61,34.43,34.5,5326.0,29.4728,29.5411,29.3874,29.4472,5326.0
2020-03-18 12:00:00,34.4,34.44,33.8,33.8,3948.0,29.3618,29.396,28.8497,28.8497,3948.0
2020-03-18 12:05:00,33.82,34.22,33.71,33.87,4400.0,28.8668,29.2082,28.7729,28.9095,4400.0
2020-03-18 12:10:00,33.69,34.01,33.69,34.01,1800.0,28.7558,29.029,28.7558,29.029,1800.0
2020-03-18 12:15:00,33.77,33.77,33.28,33.28,8784.0,28.8241,28.8241,28.4059,28.4059,8784.0
2020-03-18 12:20:00,33.29,33.35,33.01,33.1,3115.0,28.4144,28.4656,28.1754,28.2522,3115.0
2020-03-18 12:25:00,33.19,33.22,32.81,32.81,2574.0,28.3291,28.3547,28.0047,28.0047,2574.0
2020-03-18 12:30:00,32.74,32.74,31.92,31.92,4800.0,27.945,27.945,27.2451,27.2451,4800.0
2020-03-18 12:35:00,31.93,31.93,30.85,31.29,7761.0,27.2536,27.2536,26.3318,26.7073,7761.0
2020-03-18 12:40:00,31.3,31.33,30.5,30.5,1400.0,26.7159,26.7415,26.033,26.033,1400.0
2020-03-18 12:45:00,30.5,30.5,30.0,30.01,10271.0,26.033,26.033,25.6063,25.6148,10271.0
2020-03-18 12:50:00,30.02,30.18,29.98,30.01,4383.0,25.6233,25.7599,25.5892,25.6148,4383.0
2020-03-18 12:55:00,29.93,29.93,29.83,29.83,500.0,25.5465,25.5465,25.4612,25.4612,500.0
2020-03-18 13:00:00,29.83,29.83,29.83,29.83,0.0,25.4612,25.4612,25.4612,25.4612,0.0
2020-03-18 13:05:00,29.83,29.83,29.83,29.83,0.0,25.4612,25.4612,25.4612,25.4612,0.0
2020-03-18 13:10:00,29.73,29.79,28.81,28.81,6377.0,25.3758,25.427,24.5905,24.5905,6377.0
2020-03-18 13:15:00,28.73,28.73,26.78,26.78,8902.0,24.5223,24.5223,22.8579,22.8579,8902.0
2020-03-18 13:20:00,27.06,27.06,26.8,26.86,1903.0,23.0968,23.0968,22.8749,22.9261,1903.0
2020-03-18 13:25:00,27.25,27.27,26.81,26.81,12408.0,23.259,23.2761,22.8835,22.8835,12408.0
2020-03-18 13:30:00,26.8,26.8,25.32,25.32,8978.0,22.8749,22.8749,21.6117,21.6117,8978.0
2020-03-18 13:35:00,25.32,25.32,24.7,24.7,15228.0,21.6117,21.6117,21.0825,21.0825,15228.0
2020-03-18 13:40:00,24.64,25.21,24.36,25.16,3343.0,21.0313,21.5178,20.7923,21.4751,3343.0
2020-03-18 13:45:00,25.1,26.36,25.03,26.36,5815.0,21.4239,22.4994,21.3642,22.4994,5815.0
2020-03-18 13:50:00,26.43,26.48,26.43,26.48,400.0,22.5591,22.6018,22.5591,22.6018,400.0
2020-03-18 13:55:00,26.84,26.88,26.52,26.88,4226.0,22.9091,22.9432,22.6359,22.9432,4226.0
2020-03-18 14:00:00,27.03,29.64,27.03,29.64,19899.0,23.0712,25.299,23.0712,25.299,19899.0
2020-03-18 14:05:00,29.91,29.91,29.91,29.91,1500.0,25.5294,25.5294,25.5294,25.5294,1500.0
2020-03-18 14:10:00,29.75,30.59,29.63,30.57,9896.0,25.3929,26.1098,25.2904,26.0928,9896.0
2020-03-18 14:15:00,30.58,31.08,30.57,31.02,10064.0,26.1013,26.5281,26.0928,26.4769,10064.0
2020-03-18 14:20:00,31.04,31.14,30.96,30.96,5426.0,26.4939,26.5793,26.4257,26.4257,5426.0
2020-03-18 14:25:00,30.95,31.09,30.74,30.85,3159.0,26.4171,26.5366,26.2379,26.3318,3159.0
2020-03-18 14:30:00,31.01,31.35,30.25,31.35,5201.0,26.4683,26.7585,25.8196,26.7585,5201.0
2020-03-18 14:35:00,31.22,31.22,30.03,30.03,2900.0,26.6476,26.6476,25.6319,25.6319,2900.0
2020-03-18 14:40:00,29.97,30.0,28.94,29.06,3700.0,25.5806,25.6063,24.7015,24.8039,3700.0
2020-03-18 14:45:00,29.02,29.03,28.12,28.72,4593.0,24.7698,24.7783,24.0016,24.5137,4593.0
2020-03-18 14:50:00,29.02,30.3,29.02,30.26,6519.0,24.7698,25.8623,24.7698,25.8282,6519.0
2020-03-18 14:55:00,30.27,31.0,30.27,30.98,5685.0,25.8367,26.4598,25.8367,26.4427,5685.0
2020-03-18 15:00:00,31.06,31.67,30.98,31.06,7488.0,26.511,27.0317,26.4427,26.511,7488.0
2020-03-18 15:05:00,31.02,31.68,31.01,31.67,5572.0,26.4769,27.0402,26.4683,27.0317,5572.0
2020-03-18 15:10:00,31.67,32.09,31.67,31.99,3813.0,27.0317,27.3902,27.0317,27.3048,3813.0
2020-03-18 15:15:00,32.01,32.34,32.0,32.34,8276.0,27.3219,27.6035,27.3133,27.6035,8276.0
2020-03-18 15:20:00,32.31,32.94,32.24,32.94,21320.0,27.5779,28.1157,27.5182,28.1157,21320.0
2020-03-18 15:25:00,32.94,33.26,32.94,33.0,40974.0,28.1157,28.3888,28.1157,28.1669,40974.0
2020-03-18 15:30:00,33.0,33.28,33.0,33.27,11638.0,28.1669,28.4059,28.1669,28.3973,11638.0
2020-03-18 15:35:00,33.28,33.54,33.26,33.52,22055.0,28.4059,28.6278,28.3888,28.6107,22055.0
2020-03-18 15:40:00,33.51,33.53,33.03,33.52,24951.0,28.6022,28.6193,28.1925,28.6107,24951.0
2020-03-18 15:45:00,33.51,33.53,33.0,33.07,15905.0,28.6022,28.6193,28.1669,28.2266,15905.0
2020-03-18 15:50:00,33.06,33.29,33.0,33.02,14534.0,28.2181,28.4144,28.1669,28.184,14534.0
2020-03-18 15:55:00,33.01,33.44,33.0,33.15,37086.0,28.1754,28.5424,28.1669,28.2949,37086.0
2020-03-19 09:30:00,32.94,33.05,32.17,32.17,9640.0,28.1157,28.2096,27.4584,27.4584,9640.0
2020-03-19 09:35:00,32.11,32.17,31.81,31.81,6361.0,27.4072,27.4584,27.1512,27.1512,6361.0
2020-03-19 09:40:00,31.58,31.62,31.11,31.14,5974.0,26.9549,26.989,26.5537,26.5793,5974.0
2020-03-19 09:45:00,31.12,31.15,30.79,31.06,3700.0,26.5622,26.5878,26.2806,26.511,3700.0
2020-03-19 09:50:00,31.09,32.25,31.09,32.25,12692.0,26.5366,27.5267,26.5366,27.5267,12692.0
2020-03-19 09:55:00,32.24,32.95,32.24,32.86,3350.0,27.5182,28.1242,27.5182,28.0474,3350.0
2020-03-19 10:00:00,32.91,33.84,32.83,33.71,6300.0,28.0901,28.8839,28.0218,28.7729,6300.0
2020-03-19 10:05:00,33.66,34.45,33.65,34.42,3618.0,28.7302,29.4045,28.7217,29.3789,3618.0
2020-03-19 10:10:00,34.49,36.47,34.49,36.47,2300.0,29.4387,31.1287,29.4387,31.1287,2300.0
2020-03-19 10:15:00,38.09,38.75,37.99,38.23,2200.0,32.5114,33.0747,32.4261,32.6309,2200.0
2020-03-19 10:20:00,38.27,40.52,38.27,39.83,4923.0,32.665,34.5855,32.665,33.9966,4923.0
2020-03-19 10:25:00,39.98,40.87,39.98,40.17,3780.0,34.1246,34.8843,34.1246,34.2868,3780.0
2020-03-19 10:30:00,40.19,40.56,38.89,39.98,7427.0,34.3038,34.6197,33.1942,34.1246,7427.0
2020-03-19 10:35:00,40.03,40.08,38.85,39.36,4700.0,34.1673,34.21,33.1601,33.5954,4700.0
2020-03-19 10:40:00,39.33,39.57,38.95,38.95,5700.0,33.5698,33.7747,33.2455,33.2455,5700.0
2020-03-19 10:45:00,38.97,39.17,38.69,38.69,2736.0,33.2625,33.4332,33.0235,33.0235,2736.0
2020-03-19 10:50:00,38.69,39.02,38.61,38.8,3400.0,33.0235,33.3052,32.9553,33.1174,3400.0
2020-03-19 10:55:00,38.54,39.4,38.22,39.24,4000.0,32.8955,33.6295,32.6224,33.493,4000.0
2020-03-19 11:00:00,39.23,41.05,39.23,40.2,4715.0,33.4844,35.0379,33.4844,34.3124,4715.0
2020-03-19 11:05:00,40.06,40.06,39.61,39.75,2206.0,34.1929,34.1929,33.8088,33.9283,2206.0
2020-03-19 11:10:00,39.76,39.84,39.4,39.44,4303.0,33.9368,34.0051,33.6295,33.6637,4303.0
2020-03-19 11:15:00,39.35,39.35,39.03,39.15,2200.0,33.5869,33.5869,33.3137,33.4162,2200.0
2020-03-19 11:20:00,39.17,39.85,39.17,39.57,1697.0,33.4332,34.0136,33.4332,33.7747,1697.0
2020-03-19 11:25:00,39.44,40.99,39.4,40.83,1300.0,33.6637,34.9867,33.6295,34.8501,1300.0
2020-03-19 11:30:00,40.84,40.98,40.55,40.98,4589.0,34.8586,34.9781,34.6111,34.9781,4589.0
2020-03-19 11:35:00,40.99,41.28,40.35,40.35,2700.0,34.9867,35.2342,34.4404,34.4404,2700.0
2020-03-19 11:40:00,40.08,42.22,40.08,40.98,7813.0,34.21,36.0365,34.21,34.9781,7813.0
2020-03-19 11:45:00,40.94,41.19,40.84,41.16,2103.0,34.944,35.1574,34.8586,35.1318,2103.0
2020-03-19 11:50:00,41.23,41.38,41.22,41.34,800.0,35.1915,35.3196,35.183,35.2854,800.0
2020-03-19 11:55:00,41.37,41.77,41.26,41.26,800.0,35.311,35.6524,35.2171,35.2171,800.0
2020-03-19 12:00:00,41.1,41.37,41.0,41.11,2090.0,35.0806,35.311,34.9952,35.0891,2090.0
2020-03-19 12:05:00,41.08,41.11,40.69,40.69,1300.0,35.0635,35.0891,34.7306,34.7306,1300.0
2020-03-19 12:10:00,40.6,40.85,40.37,40.75,900.0,34.6538,34.8672,34.4575,34.7818,900.0
2020-03-19 12:15:00,40.39,40.78,40.34,40.6,700.0,34.4746,34.8074,34.4319,34.6538,700.0
2020-03-19 12:20:00,40.4,40.52,39.94,39.94,3490.0,34.4831,34.5855,34.0905,34.0905,3490.0
2020-03-19 12:25:00,39.78,39.8,39.44,39.57,1708.0,33.9539,33.971,33.6637,33.7747,1708.0
2020-03-19 12:30:00,38.32,38.5,38.22,38.22,1300.0,32.7077,32.8614,32.6224,32.6224,1300.0
2020-03-19 12:35:00,37.53,37.53,37.01,37.19,1300.0,32.0334,32.0334,31.5896,31.7432,1300.0
2020-03-19 12:40:00,37.2,37.99,37.19,37.37,2590.0,31.7518,32.4261,31.7432,31.8969,2590.0
2020-03-19 12:45:00,37.25,37.8,36.99,37.1,3300.0,31.7944,32.2639,31.5725,31.6664,3300.0
2020-03-19 12:50:00,37.1,37.78,37.1,37.78,1323.0,31.6664,32.2468,31.6664,32.2468,1323.0
2020-03-19 12:55:00,37.6,39.03,37.55,38.2,5057.0,32.0932,33.3137,32.0505,32.6053,5057.0
2020-03-19 13:00:00,38.39,39.04,38.19,39.04,4102.0,32.7675,33.3223,32.5968,33.3223,4102.0
2020-03-19 13:05:00,39.03,39.21,38.63,38.71,2700.0,33.3137,33.4674,32.9723,33.0406,2700.0
2020-03-19 13:10:00,38.73,39.11,38.6,38.67,2721.0,33.0577,33.382,32.9467,33.0065,2721.0
2020-03-19 13:15:00,38.71,38.71,38.2,38.28,2974.0,33.0406,33.0406,32.6053,32.6736,2974.0
2020-03-19 13:20:00,38.46,38.7,38.44,38.5,1284.0,32.8272,33.0321,32.8101,32.8614,1284.0
2020-03-19 13:25:00,38.44,38.65,38.22,38.29,1955.0,32.8101,32.9894,32.6224,32.6821,1955.0
2020-03-19 13:30:00,38.29,38.44,38.18,38.25,1600.0,32.6821,32.8101,32.5882,32.648,1600.0
2020-03-19 13:35:00,37.86,38.08,37.76,37.89,900.0,32.3151,32.5029,32.2297,32.3407,900.0
2020-03-19 13:40:00,37.99,38.41,37.99,38.25,1300.0,32.4261,32.7845,32.4261,32.648,1300.0
2020-03-19 13:45:00,38.67,38.95,38.55,38.85,1863.0,33.0065,33.2455,32.904,33.1601,1863.0
2020-03-19 13:50:00,39.0,39.26,39.0,39.25,2685.0,33.2881,33.5101,33.2881,33.5015,2685.0
2020-03-19 13:55:00,39.19,39.49,39.07,39.49,5876.0,33.4503,33.7064,33.3479,33.7064,5876.0
2020-03-19 14:00:00,39.33,39.72,39.05,39.34,4100.0,33.5698,33.9027,33.3308,33.5783,4100.0
2020-03-19 14:05:00,39.25,39.38,39.13,39.27,3531.0,33.5015,33.6125,33.3991,33.5186,3531.0
2020-03-19 14:10:00,39.34,39.8,39.31,39.71,3000.0,33.5783,33.971,33.5527,33.8941,3000.0
2020-03-19 14:15:00,39.71,40.05,39.66,39.91,2096.0,33.8941,34.1844,33.8515,34.0649,2096.0
2020-03-19 14:20:00,40.08,40.17,39.92,39.97,1726.0,34.21,34.2868,34.0734,34.1161,1726.0
2020-03-19 14:25:00,40.0,40.0,39.75,39.88,1103.0,34.1417,34.1417,33.9283,34.0392,1103.0
2020-03-19 14:30:00,39.82,39.83,39.23,39.23,1500.0,33.988,33.9966,33.4844,33.4844,1500.0
2020-03-19 14:35:00,39.13,39.41,39.02,39.41,1200.0,33.3991,33.6381,33.3052,33.6381,1200.0
2020-03-19 14:40:00,39.45,40.06,39.45,40.05,2047.0,33.6722,34.1929,33.6722,34.1844,2047.0
2020-03-19 14:45:00,39.82,39.95,39.7,39.95,1800.0,33.988,34.099,33.8856,34.099,1800.0
2020-03-19 14:50:00,40.17,40.17,39.9,40.01,1410.0,34.2868,34.2868,34.0563,34.1502,1410.0
2020-03-19 14:55:00,39.87,40.03,39.66,39.68,2027.0,34.0307,34.1673,33.8515,33.8685,2027.0
2020-03-19 15:00:00,39.75,39.75,39.22,39.71,2500.0,33.9283,33.9283,33.4759,33.8941,2500.0
2020-03-19 15:05:00,39.79,40.05,39.74,40.0,3418.0,33.9624,34.1844,33.9198,34.1417,3418.0
2020-03-19 15:10:00,39.97,40.3,39.6,40.23,3633.0,34.1161,34.3977,33.8003,34.338,3633.0
2020-03-19 15:15:00,40.35,40.6,39.77,40.37,4024.0,34.4404,34.6538,33.9454,34.4575,4024.0
2020-03-19 15:20:00,40.41,42.43,40.35,41.81,6882.0,34.4916,36.2158,34.4404,35.6866,6882.0
2020-03-19 15:25:00,41.85,41.85,40.6,40.6,9208.0,35.7207,35.7207,34.6538,34.6538,9208.0
2020-03-19 15:30:00,40.63,40.85,39.65,40.57,7700.0,34.6794,34.8672,33.8429,34.6282,7700.0
2020-03-19 15:35:00,40.44,40.63,40.37,40.6,3336.0,34.5172,34.6794,34.4575,34.6538,3336.0
2020-03-19 15:40:00,40.63,40.71,40.33,40.68,5999.0,34.6794,34.7477,34.4233,34.7221,5999.0
2020-03-19 15:45:00,40.81,41.51,40.69,41.16,11197.0,34.833,35.4305,34.7306,35.1318,11197.0
2020-03-19 15:50:00,41.03,41.57,40.69,40.69,18049.0,35.0208,35.4817,34.7306,34.7306,18049.0
2020-03-19 15:55:00,40.79,41.04,40.7,40.9,34964.0,34.816,35.0294,34.7392,34.9099,34964.0
2020-03-20 09:30:00,42.57,44.92,42.57,44.25,9265.0,36.3353,38.3411,36.3353,37.7692,9265.0
2020-03-20 09:35:00,44.37,46.21,44.36,45.26,13154.0,37.8717,39.4422,37.8631,38.6313,13154.0
2020-03-20 09:40:00,45.24,45.24,42.59,42.59,15997.0,38.6142,38.6142,36.3523,36.3523,15997.0
2020-03-20 09:45:00,42.58,42.83,41.59,41.98,8516.0,36.3438,36.5572,35.4988,35.8317,8516.0
2020-03-20 09:50:00,41.96,42.81,41.53,42.27,12644.0,35.8146,36.5401,35.4476,36.0792,12644.0
2020-03-20 09:55:00,42.53,43.76,42.53,42.73,7129.0,36.3011,37.351,36.3011,36.4718,7129.0
2020-03-20 10:00:00,43.05,43.68,43.0,43.37,4100.0,36.745,37.2827,36.7023,37.0181,4100.0
2020-03-20 10:05:00,43.29,43.67,42.98,43.02,4293.0,36.9498,37.2742,36.6852,36.7194,4293.0
2020-03-20 10:10:00,42.88,42.98,42.03,42.12,7663.0,36.5999,36.6852,35.8744,35.9512,7663.0
2020-03-20 10:15:00,42.31,42.78,42.31,42.44,1450.0,36.1134,36.5145,36.1134,36.2243,1450.0
2020-03-20 10:20:00,42.24,43.33,42.24,43.03,3300.0,36.0536,36.984,36.0536,36.7279,3300.0
2020-03-20 10:25:00,43.07,43.22,42.57,43.01,6560.0,36.762,36.8901,36.3353,36.7108,6560.0
2020-03-20 10:30:00,43.03,43.3,42.71,43.16,10412.0,36.7279,36.9584,36.4548,36.8389,10412.0
2020-03-20 10:35:00,43.02,43.07,42.57,42.9,9002.0,36.7194,36.762,36.3353,36.6169,9002.0
2020-03-20 10:40:00,42.94,43.2,42.56,42.8,7327.0,36.6511,36.873,36.3267,36.5316,7327.0
2020-03-20 10:45:00,42.88,43.94,42.78,43.94,7823.0,36.5999,37.5046,36.5145,37.5046,7823.0
2020-03-20 10:50:00,44.0,44.11,43.48,43.81,6647.0,37.5558,37.6497,37.112,37.3937,6647.0
2020-03-20 10:55:00,43.85,44.09,43.55,44.09,11453.0,37.4278,37.6327,37.1717,37.6327,11453.0
2020-03-20 11:00:00,44.01,44.7,43.97,44.54,13873.0,37.5644,38.1533,37.5302,38.0168,13873.0
2020-03-20 11:05:00,44.58,45.53,44.56,45.53,5650.0,38.0509,38.8618,38.0338,38.8618,5650.0
2020-03-20 11:10:00,45.6,45.6,44.99,45.51,3034.0,38.9215,38.9215,38.4008,38.8447,3034.0
2020-03-20 11:15:00,45.45,45.57,44.58,44.78,2955.0,38.7935,38.8959,38.0509,38.2216,2955.0
2020-03-20 11:20:00,44.73,44.73,42.46,42.86,1300.0,38.1789,38.1789,36.2414,36.5828,1300.0
2020-03-20 11:25:00,42.81,43.6,42.69,42.77,1915.0,36.5401,37.2144,36.4377,36.506,1915.0
2020-03-20 11:30:00,42.73,43.37,42.15,43.14,1100.0,36.4718,37.0181,35.9768,36.8218,1100.0
2020-03-20 11:35:00,43.04,43.7,42.87,43.27,2645.0,36.7364,37.2998,36.5913,36.9328,2645.0
2020-03-20 11:40:00,43.3,43.99,43.3,43.84,2200.0,36.9584,37.5473,36.9584,37.4193,2200.0
2020-03-20 11:45:00,43.85,44.72,43.67,44.29,4000.0,37.4278,38.1704,37.2742,37.8034,4000.0
2020-03-20 11:50:00,44.32,44.32,43.43,44.03,10589.0,37.829,37.829,37.0693,37.5814,10589.0
2020-03-20 11:55:00,43.93,44.11,43.42,43.99,4304.0,37.4961,37.6497,37.0608,37.5473,4304.0
2020-03-20 12:00:00,43.98,43.98,43.41,43.63,6336.0,37.5388,37.5388,37.0523,37.24,6336.0
2020-03-20 12:05:00,43.51,43.51,42.46,42.46,5095.0,37.1376,37.1376,36.2414,36.2414,5095.0
2020-03-20 12:10:00,42.44,43.27,42.44,42.82,2691.0,36.2243,36.9328,36.2243,36.5487,2691.0
2020-03-20 12:15:00,42.77,42.77,42.26,42.56,1791.0,36.506,36.506,36.0707,36.3267,1791.0
2020-03-20 12:20:00,42.55,42.6,41.97,42.29,5475.0,36.3182,36.3609,35.8232,36.0963,5475.0
2020-03-20 12:25:00,42.21,42.56,42.2,42.54,2500.0,36.028,36.3267,36.0195,36.3097,2500.0
2020-03-20 12:30:00,42.53,43.11,42.47,43.09,2051.0,36.3011,36.7962,36.2499,36.7791,2051.0
2020-03-20 12:35:00,43.05,43.05,42.51,42.7,5990.0,36.745,36.745,36.2841,36.4462,5990.0
2020-03-20 12:40:00,42.7,42.91,42.3,42.57,8046.0,36.4462,36.6255,36.1048,36.3353,8046.0
2020-03-20 12:45:00,42.4,43.03,42.39,42.55,4722.0,36.1902,36.7279,36.1816,36.3182,4722.0
2020-03-20 12:50:00,42.58,43.05,42.58,43.03,6060.0,36.3438,36.745,36.3438,36.7279,6060.0
2020-03-20 12:55:00,43.01,43.01,42.43,42.92,2400.0,36.7108,36.7108,36.2158,36.634,2400.0
2020-03-20 13:00:00,42.82,43.42,42.75,43.19,3214.0,36.5487,37.0608,36.4889,36.8645,3214.0
2020-03-20 13:05:00,43.07,43.74,43.07,43.46,2789.0,36.762,37.3339,36.762,37.0949,2789.0
2020-03-20 13:10:00,43.4,43.95,43.39,43.94,4058.0,37.0437,37.5132,37.0352,37.5046,4058.0
2020-03-20 13:15:00,43.99,44.3,43.64,43.93,4554.0,37.5473,37.8119,37.2486,37.4961,4554.0
2020-03-20 13:20:00,44.02,44.12,43.81,44.0,2800.0,37.5729,37.6583,37.3937,37.5558,2800.0
2020-03-20 13:25:00,43.94,45.7,43.8,45.5,4800.0,37.5046,39.0069,37.3851,38.8362,4800.0
2020-03-20 13:30:00,45.56,46.0,45.08,45.21,4226.0,38.8874,39.2629,38.4777,38.5886,4226.0
2020-03-20 13:35:00,45.4,45.6,45.14,45.6,3718.0,38.7508,38.9215,38.5289,38.9215,3718.0
2020-03-20 13:40:00,45.57,45.72,45.13,45.33,3742.0,38.8959,39.0239,38.5203,38.6911,3742.0
2020-03-20 13:45:00,45.17,45.48,45.17,45.22,900.0,38.5545,38.8191,38.5545,38.5972,900.0
2020-03-20 13:50:00,45.43,45.75,45.35,45.62,2200.0,38.7764,39.0495,38.7081,38.9386,2200.0
2020-03-20 13:55:00,45.7,45.93,45.7,45.91,1935.0,39.0069,39.2032,39.0069,39.1861,1935.0
2020-03-20 14:00:00,45.83,46.1,45.73,46.1,2700.0,39.1178,39.3483,39.0325,39.3483,2700.0
2020-03-20 14:05:00,45.9,46.07,45.52,45.52,1552.0,39.1776,39.3227,38.8532,38.8532,1552.0
2020-03-20 14:10:00,45.56,45.6,45.5,45.57,2200.0,38.8874,38.9215,38.8362,38.8959,2200.0
2020-03-20 14:15:00,45.53,46.0,45.51,46.0,3021.0,38.8618,39.2629,38.8447,39.2629,3021.0
2020-03-20 14:20:00,46.04,46.04,45.5,45.61,3106.0,39.2971,39.2971,38.8362,38.93,3106.0
2020-03-20 14:25:00,45.55,46.0,45.51,45.95,3674.0,38.8788,39.2629,38.8447,39.2202,3674.0
2020-03-20 14:30:00,45.93,45.98,45.43,45.51,2442.0,39.2032,39.2459,38.7764,38.8447,2442.0
2020-03-20 14:35:00,45.48,45.53,45.16,45.27,3972.0,38.8191,38.8618,38.5459,38.6398,3972.0
2020-03-20 14:40:00,45.26,45.29,44.55,44.55,1311.0,38.6313,38.6569,38.0253,38.0253,1311.0
2020-03-20 14:45:00,44.32,44.75,44.3,44.65,2291.0,37.829,38.196,37.8119,38.1106,2291.0
2020-03-20 14:50:00,44.69,44.92,44.51,44.51,3680.0,38.1448,38.3411,37.9911,37.9911,3680.0
2020-03-20 14:55:00,44.52,44.74,44.5,44.67,3625.0,37.9997,38.1875,37.9826,38.1277,3625.0
2020-03-20 15:00:00,44.97,45.08,44.81,44.81,1550.0,38.3838,38.4777,38.2472,38.2472,1550.0
2020-03-20 15:05:00,44.88,45.0,44.61,44.78,2000.0,38.307,38.4094,38.0765,38.2216,2000.0
2020-03-20 15:10:00,44.77,45.06,44.74,44.86,2905.0,38.2131,38.4606,38.1875,38.2899,2905.0
2020-03-20 15:15:00,44.76,44.91,43.75,43.84,5836.0,38.2045,38.3326,37.3425,37.4193,5836.0
2020-03-20 15:20:00,43.91,44.19,43.47,43.59,5300.0,37.479,37.718,37.1035,37.2059,5300.0
2020-03-20 15:25:00,43.6,44.62,43.37,44.26,3097.0,37.2144,38.085,37.0181,37.7778,3097.0
2020-03-20 15:30:00,44.27,44.9,44.04,44.9,8062.0,37.7863,38.324,37.59,38.324,8062.0
2020-03-20 15:35:00,44.9,44.9,43.76,44.03,14047.0,38.324,38.324,37.351,37.5814,14047.0
2020-03-20 15:40:00,44.09,44.09,42.95,43.0,15061.0,37.6327,37.6327,36.6596,36.7023,15061.0
2020-03-20 15:45:00,42.98,43.5,42.19,42.65,14905.0,36.6852,37.1291,36.0109,36.4036,14905.0
2020-03-20 15:50:00,42.44,42.44,41.81,42.37,14530.0,36.2243,36.2243,35.6866,36.1646,14530.0
2020-03-20 15:55:00,42.29,42.49,41.72,42.49,26104.0,36.0963,36.267,35.6098,36.267,26104.0
2020-03-23 09:30:00,40.27,40.27,38.4,40.07,4000.0,34.3721,34.3721,32.776,34.2014,4000.0
2020-03-23 09:35:00,39.91,40.54,39.29,40.54,3915.0,34.0649,34.6026,33.5357,34.6026,3915.0
2020-03-23 09:40:00,40.65,40.78,39.65,40.12,2100.0,34.6965,34.8074,33.8429,34.2441,2100.0
2020-03-23 09:45:00,40.23,40.35,40.23,40.28,1022.0,34.338,34.4404,34.338,34.3807,1022.0
2020-03-23 09:50:00,40.09,40.09,39.5,39.5,2200.0,34.2185,34.2185,33.7149,33.7149,2200.0
2020-03-23 09:55:00,39.44,39.93,39.44,39.82,2000.0,33.6637,34.0819,33.6637,33.988,2000.0
2020-03-23 10:00:00,39.83,40.12,39.43,39.57,5179.0,33.9966,34.2441,33.6552,33.7747,5179.0
2020-03-23 10:05:00,39.69,39.91,39.45,39.77,1900.0,33.8771,34.0649,33.6722,33.9454,1900.0
2020-03-23 10:10:00,40.19,40.69,40.0,40.39,3100.0,34.3038,34.7306,34.1417,34.4746,3100.0
2020-03-23 10:15:00,40.7,40.7,39.9,40.0,5502.0,34.7392,34.7392,34.0563,34.1417,5502.0
2020-03-23 10:20:00,40.12,40.49,39.88,40.18,3315.0,34.2441,34.5599,34.0392,34.2953,3315.0
2020-03-23 10:25:00,40.28,41.2,40.19,41.09,2413.0,34.3807,35.1659,34.3038,35.072,2413.0
2020-03-23 10:30:00,41.01,41.01,40.7,40.7,1952.0,35.0038,35.0038,34.7392,34.7392,1952.0
2020-03-23 10:35:00,40.8,41.06,40.18,40.18,1900.0,34.8245,35.0464,34.2953,34.2953,1900.0
2020-03-23 10:40:00,40.54,40.6,39.7,40.17,1400.0,34.6026,34.6538,33.8856,34.2868,1400.0
2020-03-23 10:45:00,39.96,40.32,39.9,40.24,3835.0,34.1075,34.4148,34.0563,34.3465,3835.0
2020-03-23 10:50:00,40.3,40.76,40.3,40.75,2349.0,34.3977,34.7904,34.3977,34.7818,2349.0
2020-03-23 10:55:00,40.78,41.08,40.76,40.96,3047.0,34.8074,35.0635,34.7904,34.9611,3047.0
2020-03-23 11:00:00,40.57,40.91,40.49,40.77,2300.0,34.6282,34.9184,34.5599,34.7989,2300.0
2020-03-23 11:05:00,40.95,41.0,40.63,40.67,1001.0,34.9525,34.9952,34.6794,34.7135,1001.0
2020-03-23 11:10:00,40.84,41.59,40.84,41.48,3207.0,34.8586,35.4988,34.8586,35.4049,3207.0
2020-03-23 11:15:00,41.5,41.86,41.4,41.83,3060.0,35.422,35.7293,35.3366,35.7037,3060.0
2020-03-23 11:20:00,41.87,42.12,41.22,41.42,3900.0,35.7378,35.9512,35.183,35.3537,3900.0
2020-03-23 11:25:00,41.73,41.8,40.74,41.05,3700.0,35.6183,35.678,34.7733,35.0379,3700.0
2020-03-23 11:30:00,41.05,41.4,41.02,41.02,3211.0,35.0379,35.3366,35.0123,35.0123,3211.0
2020-03-23 11:35:00,41.01,41.58,40.96,41.21,2300.0,35.0038,35.4903,34.9611,35.1745,2300.0
2020-03-23 11:40:00,41.24,41.35,41.04,41.08,2848.0,35.2001,35.294,35.0294,35.0635,2848.0
2020-03-23 11:45:00,41.09,41.3,40.79,40.9,6900.0,35.072,35.2513,34.816,34.9099,6900.0
2020-03-23 11:50:00,40.94,41.49,40.94,41.11,6286.0,34.944,35.4135,34.944,35.0891,6286.0
2020-03-23 11:55:00,41.12,41.32,41.01,41.29,5750.0,35.0976,35.2683,35.0038,35.2427,5750.0
2020-03-23 12:00:00,41.11,41.84,41.05,41.59,6732.0,35.0891,35.7122,35.0379,35.4988,6732.0
2020-03-23 12:05:00,41.86,42.33,41.73,42.31,6667.0,35.7293,36.1304,35.6183,36.1134,6667.0
2020-03-23 12:10:00,42.3,42.41,41.77,41.77,3956.0,36.1048,36.1987,35.6524,35.6524,3956.0
2020-03-23 12:15:00,41.84,42.29,41.68,42.02,5394.0,35.7122,36.0963,35.5756,35.8658,5394.0
2020-03-23 12:20:00,42.09,42.22,41.37,41.51,5145.0,35.9256,36.0365,35.311,35.4305,5145.0
2020-03-23 12:25:00,41.52,41.68,41.09,41.68,5200.0,35.4391,35.5756,35.072,35.5756,5200.0
2020-03-23 12:30:00,41.7,42.6,41.51,42.54,5629.0,35.5927,36.3609,35.4305,36.3097,5629.0
2020-03-23 12:35:00,42.68,44.0,42.67,44.0,3684.0,36.4292,37.5558,36.4206,37.5558,3684.0
2020-03-23 12:40:00,44.37,45.83,44.37,45.41,7543.0,37.8717,39.1178,37.8717,38.7593,7543.0
2020-03-23 12:45:00,45.0,45.0,43.79,43.8,5734.0,38.4094,38.4094,37.3766,37.3851,5734.0
2020-03-23 12:50:00,43.54,43.66,43.4,43.58,1900.0,37.1632,37.2656,37.0437,37.1974,1900.0
2020-03-23 12:55:00,43.17,44.16,43.17,44.06,8617.0,36.8474,37.6924,36.8474,37.6071,8617.0
2020-03-23 13:00:00,44.05,44.05,43.25,43.25,5175.0,37.5985,37.5985,36.9157,36.9157,5175.0
2020-03-23 13:05:00,43.47,44.39,43.47,44.34,6200.0,37.1035,37.8887,37.1035,37.846,6200.0
2020-03-23 13:10:00,44.64,44.8,43.75,44.69,3725.0,38.1021,38.2387,37.3425,38.1448,3725.0
2020-03-23 13:15:00,44.29,44.5,43.76,44.48,4617.0,37.8034,37.9826,37.351,37.9655,4617.0
2020-03-23 13:20:00,44.69,45.23,44.6,44.83,4900.0,38.1448,38.6057,38.068,38.2643,4900.0
2020-03-23 13:25:00,44.81,44.95,44.58,44.58,6035.0,38.2472,38.3667,38.0509,38.0509,6035.0
2020-03-23 13:30:00,44.33,44.9,44.03,44.31,3908.0,37.8375,38.324,37.5814,37.8204,3908.0
2020-03-23 13:35:00,44.4,44.41,43.13,43.17,3595.0,37.8973,37.9058,36.8133,36.8474,3595.0
2020-03-23 13:40:00,43.25,43.35,43.13,43.21,3914.0,36.9157,37.001,36.8133,36.8815,3914.0
2020-03-23 13:45:00,43.24,43.57,42.82,43.57,5233.0,36.9071,37.1888,36.5487,37.1888,5233.0
2020-03-23 13:50:00,43.41,43.47,43.06,43.22,2929.0,37.0523,37.1035,36.7535,36.8901,2929.0
2020-03-23 13:55:00,43.26,43.26,42.12,42.46,4266.0,36.9242,36.9242,35.9512,36.2414,4266.0
2020-03-23 14:00:00,42.24,42.42,41.99,42.25,3029.0,36.0536,36.2072,35.8402,36.0621,3029.0
2020-03-23 14:05:00,42.23,42.66,42.11,42.41,1834.0,36.0451,36.4121,35.9426,36.1987,1834.0
2020-03-23 14:10:00,42.31,42.56,42.31,42.42,801.0,36.1134,36.3267,36.1134,36.2072,801.0
2020-03-23 14:15:00,42.25,42.59,42.25,42.54,1514.0,36.0621,36.3523,36.0621,36.3097,1514.0
2020-03-23 14:20:00,42.3,42.65,42.3,42.59,1400.0,36.1048,36.4036,36.1048,36.3523,1400.0
2020-03-23 14:25:00,42.74,43.29,42.69,43.29,1013.0,36.4804,36.9498,36.4377,36.9498,1013.0
2020-03-23 14:30:00,43.09,43.09,42.69,42.84,2043.0,36.7791,36.7791,36.4377,36.5657,2043.0
2020-03-23 14:35:00,42.88,43.02,42.7,42.85,1716.0,36.5999,36.7194,36.4462,36.5743,1716.0
2020-03-23 14:40:00,43.06,43.06,42.96,43.05,2700.0,36.7535,36.7535,36.6682,36.745,2700.0
2020-03-23 14:45:00,42.99,43.14,42.85,43.07,2600.0,36.6938,36.8218,36.5743,36.762,2600.0
2020-03-23 14:50:00,43.0,43.12,42.82,42.82,3625.0,36.7023,36.8047,36.5487,36.5487,3625.0
2020-03-23 14:55:00,42.87,42.99,42.79,42.86,3100.0,36.5913,36.6938,36.5231,36.5828,3100.0
2020-03-23 15:00:00,42.77,43.08,42.65,43.03,2979.0,36.506,36.7706,36.4036,36.7279,2979.0
2020-03-23 15:05:00,43.27,43.43,42.96,42.96,2030.0,36.9328,37.0693,36.6682,36.6682,2030.0
2020-03-23 15:10:00,43.01,43.01,42.71,42.77,4033.0,36.7108,36.7108,36.4548,36.506,4033.0
2020-03-23 15:15:00,42.79,42.91,42.47,42.47,3715.0,36.5231,36.6255,36.2499,36.2499,3715.0
2020-03-23 15:20:00,42.23,42.53,41.88,41.98,4696.0,36.0451,36.3011,35.7463,35.8317,4696.0
2020-03-23 15:25:00,42.02,42.24,41.94,42.12,2366.0,35.8658,36.0536,35.7975,35.9512,2366.0
2020-03-23 15:30:00,42.17,42.33,42.06,42.06,2107.0,35.9939,36.1304,35.9,35.9,2107.0
2020-03-23 15:35:00,42.06,42.42,42.06,42.42,5275.0,35.9,36.2072,35.9,36.2072,5275.0
2020-03-23 15:40:00,42.48,42.96,42.22,42.96,8584.0,36.2585,36.6682,36.0365,36.6682,8584.0
2020-03-23 15:45:00,42.9,42.9,42.6,42.72,8303.0,36.6169,36.6169,36.3609,36.4633,8303.0
2020-03-23 15:50:00,42.76,43.37,42.76,43.18,7255.0,36.4974,37.0181,36.4974,36.8559,7255.0
2020-03-23 15:55:00,43.39,43.7,43.23,43.49,19433.0,37.0352,37.2998,36.8986,37.1205,19433.0
2020-03-24 09:30:00,46.96,47.35,45.7,45.7,8405.0,40.0823,40.4152,39.0069,39.0069,8405.0
2020-03-24 09:35:00,46.09,46.78,45.94,46.76,2000.0,39.3397,39.9287,39.2117,39.9116,2000.0
2020-03-24 09:40:00,46.68,47.43,46.57,47.43,5336.0,39.8433,40.4835,39.7494,40.4835,5336.0
2020-03-24 09:45:00,47.34,47.39,46.76,46.89,2310.0,40.4067,40.4493,39.9116,40.0226,2310.0
2020-03-24 09:50:00,46.98,47.71,46.45,47.69,7881.0,40.0994,40.7225,39.647,40.7054,7881.0
2020-03-24 09:55:00,47.5,47.59,46.66,47.04,3200.0,40.5432,40.6201,39.8263,40.1506,3200.0
2020-03-24 10:00:00,47.11,47.87,47.02,47.85,2200.0,40.2104,40.859,40.1335,40.842,2200.0
2020-03-24 10:05:00,47.99,48.32,47.73,47.76,5100.0,40.9615,41.2431,40.7396,40.7652,5100.0
2020-03-24 10:10:00,47.75,47.75,47.56,47.56,4371.0,40.7566,40.7566,40.5944,40.5944,4371.0
2020-03-24 10:15:00,47.56,47.56,47.05,47.06,2000.0,40.5944,40.5944,40.1591,40.1677,2000.0
2020-03-24 10:20:00,47.13,47.2,47.0,47.01,1410.0,40.2274,40.2872,40.1165,40.125,1410.0
2020-03-24 10:25:00,46.99,47.69,46.86,47.64,2000.0,40.1079,40.7054,39.997,40.6627,2000.0
2020-03-24 10:30:00,47.68,48.6,47.63,47.68,3200.0,40.6969,41.4821,40.6542,40.6969,3200.0
2020-03-24 10:35:00,47.68,48.34,47.67,48.33,3450.0,40.6969,41.2602,40.6883,41.2517,3450.0
2020-03-24 10:40:00,48.11,48.17,47.95,48.17,2200.0,41.0639,41.1151,40.9273,41.1151,2200.0
2020-03-24 10:45:00,47.92,47.96,47.75,47.76,1400.0,40.9017,40.9359,40.7566,40.7652,1400.0
2020-03-24 10:50:00,47.67,47.8,47.55,47.7,2600.0,40.6883,40.7993,40.5859,40.7139,2600.0
2020-03-24 10:55:00,47.73,47.85,47.29,47.29,2909.0,40.7396,40.842,40.364,40.364,2909.0
2020-03-24 11:00:00,47.29,47.6,46.84,46.84,2300.0,40.364,40.6286,39.9799,39.9799,2300.0
2020-03-24 11:05:00,46.81,47.26,46.79,47.1,4047.0,39.9543,40.3384,39.9372,40.2018,4047.0
2020-03-24 11:10:00,47.11,47.35,47.07,47.15,3793.0,40.2104,40.4152,40.1762,40.2445,3793.0
2020-03-24 11:15:00,47.15,47.16,46.93,47.12,3206.0,40.2445,40.253,40.0567,40.2189,3206.0
2020-03-24 11:20:00,47.03,47.33,46.95,46.96,5943.0,40.1421,40.3981,40.0738,40.0823,5943.0
2020-03-24 11:25:00,46.93,47.05,46.66,46.84,2800.0,40.0567,40.1591,39.8263,39.9799,2800.0
2020-03-24 11:30:00,46.84,46.84,46.35,46.51,8819.0,39.9799,39.9799,39.5617,39.6982,8819.0
2020-03-24 11:35:00,46.57,46.61,45.17,45.46,2800.0,39.7494,39.7836,38.5545,38.802,2800.0
2020-03-24 11:40:00,45.35,45.41,44.1,44.43,4289.0,38.7081,38.7593,37.6412,37.9229,4289.0
2020-03-24 11:45:00,44.65,44.9,44.35,44.35,3718.0,38.1106,38.324,37.8546,37.8546,3718.0
2020-03-24 11:50:00,44.69,45.36,44.53,45.26,4074.0,38.1448,38.7167,38.0082,38.6313,4074.0
2020-03-24 11:55:00,45.31,46.52,45.31,46.52,3000.0,38.674,39.7068,38.674,39.7068,3000.0
2020-03-24 12:00:00,46.52,46.54,45.95,46.15,5400.0,39.7068,39.7238,39.2202,39.391,5400.0
2020-03-24 12:05:00,46.31,46.31,46.0,46.02,2527.0,39.5275,39.5275,39.2629,39.28,2527.0
2020-03-24 12:10:00,46.07,46.07,45.9,45.9,3000.0,39.3227,39.3227,39.1776,39.1776,3000.0
2020-03-24 12:15:00,45.65,45.96,45.65,45.9,2500.0,38.9642,39.2288,38.9642,39.1776,2500.0
2020-03-24 12:20:00,45.97,46.55,45.97,46.54,4200.0,39.2373,39.7324,39.2373,39.7238,4200.0
2020-03-24 12:25:00,46.54,46.54,46.39,46.43,1500.0,39.7238,39.7238,39.5958,39.6299,1500.0
2020-03-24 12:30:00,46.51,46.7,46.41,46.67,2462.0,39.6982,39.8604,39.6129,39.8348,2462.0
2020-03-24 12:35:00,46.73,46.91,46.61,46.62,2600.0,39.886,40.0396,39.7836,39.7921,2600.0
2020-03-24 12:40:00,46.56,46.58,46.22,46.43,2455.0,39.7409,39.758,39.4507,39.6299,2455.0
2020-03-24 12:45:00,46.42,46.42,46.18,46.2,1665.0,39.6214,39.6214,39.4166,39.4336,1665.0
2020-03-24 12:50:00,46.06,46.15,45.63,45.79,2600.0,39.3141,39.391,38.9471,39.0837,2600.0
2020-03-24 12:55:00,45.75,45.84,45.72,45.78,1400.0,39.0495,39.1264,39.0239,39.0751,1400.0
2020-03-24 13:00:00,45.76,45.91,45.76,45.8,1888.0,39.0581,39.1861,39.0581,39.0922,1888.0
2020-03-24 13:05:00,45.81,45.82,45.74,45.75,3148.0,39.1008,39.1093,39.041,39.0495,3148.0
2020-03-24 13:10:00,45.75,46.31,45.75,46.2,3071.0,39.0495,39.5275,39.0495,39.4336,3071.0
2020-03-24 13:15:00,46.17,46.17,45.77,45.87,2086.0,39.408,39.408,39.0666,39.152,2086.0
2020-03-24 13:20:00,45.83,45.97,45.77,45.81,1400.0,39.1178,39.2373,39.0666,39.1008,1400.0
2020-03-24 13:25:00,45.75,46.02,45.75,45.81,2850.0,39.0495,39.28,39.0495,39.1008,2850.0
2020-03-24 13:30:00,45.81,46.04,45.78,46.0,2100.0,39.1008,39.2971,39.0751,39.2629,2100.0
2020-03-24 13:35:00,45.92,45.94,45.8,45.82,2900.0,39.1946,39.2117,39.0922,39.1093,2900.0
2020-03-24 13:40:00,45.86,45.87,45.65,45.74,1800.0,39.1434,39.152,38.9642,39.041,1800.0
2020-03-24 13:45:00,45.69,45.79,45.25,45.25,1506.0,38.9983,39.0837,38.6228,38.6228,1506.0
2020-03-24 13:50:00,45.33,45.33,44.7,44.76,2274.0,38.6911,38.6911,38.1533,38.2045,2274.0
2020-03-24 13:55:00,44.52,44.65,44.46,44.61,4300.0,37.9997,38.1106,37.9485,38.0765,4300.0
2020-03-24 14:00:00,44.57,44.57,44.07,44.07,2563.0,38.0424,38.0424,37.6156,37.6156,2563.0
2020-03-24 14:05:00,44.08,44.13,43.72,43.8,3100.0,37.6241,37.6668,37.3168,37.3851,3100.0
2020-03-24 14:10:00,43.65,43.95,43.58,43.71,1600.0,37.2571,37.5132,37.1974,37.3083,1600.0
2020-03-24 14:15:00,43.76,43.92,43.57,43.6,4117.0,37.351,37.4876,37.1888,37.2144,4117.0
2020-03-24 14:20:00,43.69,43.92,43.66,43.92,4000.0,37.2912,37.4876,37.2656,37.4876,4000.0
2020-03-24 14:25:00,43.86,44.09,43.81,43.97,6109.0,37.4363,37.6327,37.3937,37.5302,6109.0
2020-03-24 14:30:00,43.93,44.01,43.8,43.97,4133.0,37.4961,37.5644,37.3851,37.5302,4133.0
2020-03-24 14:35:00,44.01,44.08,43.7,43.79,4168.0,37.5644,37.6241,37.2998,37.3766,4168.0
2020-03-24 14:40:00,43.83,43.83,43.37,43.68,3200.0,37.4107,37.4107,37.0181,37.2827,3200.0
2020-03-24 14:45:00,43.64,43.64,42.88,42.96,1100.0,37.2486,37.2486,36.5999,36.6682,1100.0
2020-03-24 14:50:00,42.93,43.3,42.84,43.12,3612.0,36.6426,36.9584,36.5657,36.8047,3612.0
2020-03-24 14:55:00,43.12,43.87,43.12,43.87,2703.0,36.8047,37.4449,36.8047,37.4449,2703.0
2020-03-24 15:00:00,43.9,44.29,43.83,43.91,6051.0,37.4705,37.8034,37.4107,37.479,6051.0
2020-03-24 15:05:00,43.86,44.27,43.86,44.27,8047.0,37.4363,37.7863,37.4363,37.7863,8047.0
2020-03-24 15:10:00,44.25,44.27,43.84,44.25,5028.0,37.7692,37.7863,37.4193,37.7692,5028.0
2020-03-24 15:15:00,44.25,44.37,43.97,44.07,6022.0,37.7692,37.8717,37.5302,37.6156,6022.0
2020-03-24 15:20:00,44.02,44.23,43.92,44.07,5056.0,37.5729,37.7522,37.4876,37.6156,5056.0
2020-03-24 15:25:00,44.03,44.27,43.87,44.16,4049.0,37.5814,37.7863,37.4449,37.6924,4049.0
2020-03-24 15:30:00,44.14,44.58,44.14,44.46,4783.0,37.6753,38.0509,37.6753,37.9485,4783.0
2020-03-24 15:35:00,44.38,44.58,44.19,44.58,4699.0,37.8802,38.0509,37.718,38.0509,4699.0
2020-03-24 15:40:00,44.72,45.21,44.53,45.12,8487.0,38.1704,38.5886,38.0082,38.5118,8487.0
2020-03-24 15:45:00,45.14,45.14,44.5,44.5,6685.0,38.5289,38.5289,37.9826,37.9826,6685.0
2020-03-24 15:50:00,44.54,45.52,44.54,45.39,9010.0,38.0168,38.8532,38.0168,38.7423,9010.0
2020-03-24 15:55:00,45.29,45.78,45.29,45.31,29653.0,38.6569,39.0751,38.6569,38.674,29653.0
2020-03-25 09:30:00,45.65,46.03,45.04,45.21,3900.0,38.9642,39.2885,38.4435,38.5886,3900.0
2020-03-25 09:35:00,45.56,45.56,44.54,44.95,7376.0,38.8874,38.8874,38.0168,38.3667,7376.0
2020-03-25 09:40:00,45.27,45.37,43.81,43.83,3768.0,38.6398,38.7252,37.3937,37.4107,3768.0
2020-03-25 09:45:00,44.32,45.08,44.0,44.0,3340.0,37.829,38.4777,37.5558,37.5558,3340.0
2020-03-25 09:50:00,44.22,44.28,43.45,44.06,4000.0,37.7436,37.7948,37.0864,37.6071,4000.0
2020-03-25 09:55:00,44.1,44.11,43.0,43.0,4800.0,37.6412,37.6497,36.7023,36.7023,4800.0
2020-03-25 10:00:00,43.32,44.0,43.08,43.15,2450.0,36.9754,37.5558,36.7706,36.8303,2450.0
2020-03-25 10:05:00,43.2,43.7,42.87,43.7,2500.0,36.873,37.2998,36.5913,37.2998,2500.0
2020-03-25 10:10:00,44.02,44.02,42.86,43.32,2600.0,37.5729,37.5729,36.5828,36.9754,2600.0
2020-03-25 10:15:00,43.34,43.48,43.21,43.48,1800.0,36.9925,37.112,36.8815,37.112,1800.0
2020-03-25 10:20:00,43.56,43.99,43.56,43.97,1500.0,37.1803,37.5473,37.1803,37.5302,1500.0
2020-03-25 10:25:00,44.04,44.15,43.92,44.15,2300.0,37.59,37.6839,37.4876,37.6839,2300.0
2020-03-25 10:30:00,44.13,44.2,43.93,44.04,2078.0,37.6668,37.7265,37.4961,37.59,2078.0
2020-03-25 10:35:00,44.01,44.2,43.97,44.15,2300.0,37.5644,37.7265,37.5302,37.6839,2300.0
2020-03-25 10:40:00,44.4,44.68,44.4,44.56,1661.0,37.8973,38.1362,37.8973,38.0338,1661.0
2020-03-25 10:45:00,44.47,44.53,44.07,44.22,1500.0,37.957,38.0082,37.6156,37.7436,1500.0
2020-03-25 10:50:00,44.27,44.42,44.15,44.15,5404.0,37.7863,37.9143,37.6839,37.6839,5404.0
2020-03-25 10:55:00,44.27,45.25,44.27,45.02,2397.0,37.7863,38.6228,37.7863,38.4265,2397.0
2020-03-25 11:00:00,44.97,45.54,44.94,45.33,2100.0,38.3838,38.8703,38.3582,38.6911,2100.0
2020-03-25 11:05:00,45.35,45.68,45.25,45.28,3858.0,38.7081,38.9898,38.6228,38.6484,3858.0
2020-03-25 11:10:00,45.27,45.77,45.24,45.75,1400.0,38.6398,39.0666,38.6142,39.0495,1400.0
2020-03-25 11:15:00,46.06,46.32,45.79,46.23,900.0,39.3141,39.5361,39.0837,39.4592,900.0
2020-03-25 11:20:00,46.1,46.16,46.1,46.16,300.0,39.3483,39.3995,39.3483,39.3995,300.0
2020-03-25 11:25:00,46.34,46.5,46.06,46.06,500.0,39.5531,39.6897,39.3141,39.3141,500.0
2020-03-25 11:30:00,45.82,45.85,45.82,45.85,200.0,39.1093,39.1349,39.1093,39.1349,200.0
2020-03-25 11:35:00,46.04,46.72,46.04,46.53,3288.0,39.2971,39.8775,39.2971,39.7153,3288.0
2020-03-25 11:40:00,46.49,46.62,46.46,46.6,900.0,39.6812,39.7921,39.6556,39.775,900.0
2020-03-25 11:45:00,46.3,46.38,46.06,46.28,2100.0,39.519,39.5873,39.3141,39.5019,2100.0
2020-03-25 11:50:00,46.19,46.4,46.19,46.4,400.0,39.4251,39.6043,39.4251,39.6043,400.0
2020-03-25 11:55:00,46.2,46.48,46.2,46.48,400.0,39.4336,39.6726,39.4336,39.6726,400.0
2020-03-25 12:00:00,46.7,47.83,46.69,47.83,2100.0,39.8604,40.8249,39.8519,40.8249,2100.0
2020-03-25 12:05:00,47.77,47.83,46.94,46.98,2900.0,40.7737,40.8249,40.0653,40.0994,2900.0
2020-03-25 12:10:00,47.14,47.46,47.12,47.44,1200.0,40.236,40.5091,40.2189,40.492,1200.0
2020-03-25 12:15:00,47.36,47.36,47.07,47.07,1152.0,40.4237,40.4237,40.1762,40.1762,1152.0
2020-03-25 12:20:00,47.18,47.34,47.18,47.34,1300.0,40.2701,40.4067,40.2701,40.4067,1300.0
2020-03-25 12:25:00,47.28,47.41,47.13,47.18,1600.0,40.3555,40.4664,40.2274,40.2701,1600.0
2020-03-25 12:30:00,47.25,47.29,47.01,47.21,2200.0,40.3299,40.364,40.125,40.2957,2200.0
2020-03-25 12:35:00,47.21,47.21,46.91,46.96,1000.0,40.2957,40.2957,40.0396,40.0823,1000.0
2020-03-25 12:40:00,46.7,47.04,46.46,47.0,1200.0,39.8604,40.1506,39.6556,40.1165,1200.0
2020-03-25 12:45:00,47.06,47.18,46.46,46.53,2000.0,40.1677,40.2701,39.6556,39.7153,2000.0
2020-03-25 12:50:00,46.57,47.0,46.27,46.49,2964.0,39.7494,40.1165,39.4934,39.6812,2964.0
2020-03-25 12:55:00,46.53,46.58,46.12,46.58,900.0,39.7153,39.758,39.3653,39.758,900.0
2020-03-25 13:00:00,46.55,46.55,46.13,46.2,1300.0,39.7324,39.7324,39.3739,39.4336,1300.0
2020-03-25 13:05:00,46.36,46.37,46.14,46.25,900.0,39.5702,39.5787,39.3824,39.4763,900.0
2020-03-25 13:10:00,46.25,46.25,45.72,45.72,1700.0,39.4763,39.4763,39.0239,39.0239,1700.0
2020-03-25 13:15:00,45.84,46.16,45.8,46.16,1550.0,39.1264,39.3995,39.0922,39.3995,1550.0
2020-03-25 13:20:00,46.32,46.63,46.32,46.53,3766.0,39.5361,39.8007,39.5361,39.7153,3766.0
2020-03-25 13:25:00,46.59,47.16,46.59,46.9,1701.0,39.7665,40.253,39.7665,40.0311,1701.0
2020-03-25 13:30:00,46.99,46.99,46.58,46.84,700.0,40.1079,40.1079,39.758,39.9799,700.0
2020-03-25 13:35:00,47.32,47.47,47.0,47.34,2000.0,40.3896,40.5176,40.1165,40.4067,2000.0
2020-03-25 13:40:00,47.14,47.36,47.11,47.36,1400.0,40.236,40.4237,40.2104,40.4237,1400.0
2020-03-25 13:45:00,47.39,48.0,47.35,48.0,3900.0,40.4493,40.97,40.4152,40.97,3900.0
2020-03-25 13:50:00,47.88,48.68,47.83,48.46,5430.0,40.8676,41.5504,40.8249,41.3626,5430.0
2020-03-25 13:55:00,48.47,48.49,47.79,47.96,2000.0,41.3712,41.3882,40.7908,40.9359,2000.0
2020-03-25 14:00:00,47.9,47.9,47.16,47.18,1900.0,40.8847,40.8847,40.253,40.2701,1900.0
2020-03-25 14:05:00,47.02,47.04,46.6,46.76,2100.0,40.1335,40.1506,39.775,39.9116,2100.0
2020-03-25 14:10:00,46.64,47.0,46.64,47.0,6700.0,39.8092,40.1165,39.8092,40.1165,6700.0
2020-03-25 14:15:00,47.01,47.01,46.91,46.95,11200.0,40.125,40.125,40.0396,40.0738,11200.0
2020-03-25 14:20:00,46.93,47.03,46.63,46.63,1500.0,40.0567,40.1421,39.8007,39.8007,1500.0
2020-03-25 14:25:00,46.75,46.89,46.37,46.62,1500.0,39.9031,40.0226,39.5787,39.7921,1500.0
2020-03-25 14:30:00,46.3,46.46,46.25,46.36,1466.0,39.519,39.6556,39.4763,39.5702,1466.0
2020-03-25 14:35:00,46.35,46.54,46.14,46.54,2200.0,39.5617,39.7238,39.3824,39.7238,2200.0
2020-03-25 14:40:00,46.42,46.55,46.24,46.48,3500.0,39.6214,39.7324,39.4678,39.6726,3500.0
2020-03-25 14:45:00,46.4,47.12,46.4,47.12,3180.0,39.6043,40.2189,39.6043,40.2189,3180.0
2020-03-25 14:50:00,47.17,47.17,46.89,46.89,2200.0,40.2616,40.2616,40.0226,40.0226,2200.0
2020-03-25 14:55:00,46.98,47.12,46.92,46.97,3254.0,40.0994,40.2189,40.0482,40.0909,3254.0
2020-03-25 15:00:00,46.98,47.05,46.74,46.93,1500.0,40.0994,40.1591,39.8945,40.0567,1500.0
2020-03-25 15:05:00,47.08,47.09,46.85,46.91,2355.0,40.1847,40.1933,39.9884,40.0396,2355.0
2020-03-25 15:10:00,46.83,47.0,46.65,47.0,2000.0,39.9714,40.1165,39.8177,40.1165,2000.0
2020-03-25 15:15:00,47.0,47.0,46.45,46.69,1756.0,40.1165,40.1165,39.647,39.8519,1756.0
2020-03-25 15:20:00,46.59,47.0,46.59,46.71,1600.0,39.7665,40.1165,39.7665,39.8689,1600.0
2020-03-25 15:25:00,46.88,47.0,46.65,47.0,1453.0,40.014,40.1165,39.8177,40.1165,1453.0
2020-03-25 15:30:00,47.05,47.13,46.88,47.13,1186.0,40.1591,40.2274,40.014,40.2274,1186.0
2020-03-25 15:35:00,47.18,47.31,46.99,47.31,1679.0,40.2701,40.3811,40.1079,40.3811,1679.0
2020-03-25 15:40:00,47.42,47.45,46.64,46.64,2400.0,40.475,40.5006,39.8092,39.8092,2400.0
2020-03-25 15:45:00,46.74,46.88,46.25,46.36,2847.0,39.8945,40.014,39.4763,39.5702,2847.0
2020-03-25 15:50:00,46.25,46.86,46.07,46.81,11928.0,39.4763,39.997,39.3227,39.9543,11928.0
2020-03-25 15:55:00,46.87,47.14,45.88,46.19,15921.0,40.0055,40.236,39.1605,39.4251,15921.0
2020-03-26 09:30:00,47.19,47.21,46.16,46.23,2330.0,40.2786,40.2957,39.3995,39.4592,2330.0
2020-03-26 09:35:00,46.37,47.03,46.03,46.38,1800.0,39.5787,40.1421,39.2885,39.5873,1800.0
2020-03-26 09:40:00,46.0,46.03,45.27,45.27,2434.0,39.2629,39.2885,38.6398,38.6398,2434.0
2020-03-26 09:45:00,45.2,45.69,44.59,45.69,1343.0,38.5801,38.9983,38.0594,38.9983,1343.0
2020-03-26 09:50:00,45.81,46.35,45.19,46.04,3761.0,39.1008,39.5617,38.5716,39.2971,3761.0
2020-03-26 09:55:00,46.26,47.53,45.97,46.7,3647.0,39.4848,40.5688,39.2373,39.8604,3647.0
2020-03-26 10:00:00,46.61,46.78,46.23,46.69,2200.0,39.7836,39.9287,39.4592,39.8519,2200.0
2020-03-26 10:05:00,46.69,47.8,46.69,47.44,2207.0,39.8519,40.7993,39.8519,40.492,2207.0
2020-03-26 10:10:00,47.8,48.0,47.5,47.83,750.0,40.7993,40.97,40.5432,40.8249,750.0
2020-03-26 10:15:00,47.8,48.64,47.8,48.56,6376.0,40.7993,41.5163,40.7993,41.448,6376.0
2020-03-26 10:20:00,48.7,49.02,48.58,49.01,6118.0,41.5675,41.8406,41.4651,41.8321,6118.0
2020-03-26 10:25:00,49.05,49.57,48.7,49.0,13257.0,41.8662,42.3101,41.5675,41.8235,13257.0
2020-03-26 10:30:00,49.79,49.79,49.22,49.4,4428.0,42.4978,42.4978,42.0113,42.165,4428.0
2020-03-26 10:35:00,49.59,49.62,48.82,49.27,5950.0,42.3271,42.3527,41.6699,42.054,5950.0
2020-03-26 10:40:00,49.16,49.68,48.84,49.43,3465.0,41.9601,42.404,41.687,42.1906,3465.0
2020-03-26 10:45:00,49.49,49.52,49.02,49.14,5970.0,42.2418,42.2674,41.8406,41.943,5970.0
2020-03-26 10:50:00,49.77,49.8,49.24,49.51,1800.0,42.4808,42.5064,42.0284,42.2589,1800.0
2020-03-26 10:55:00,49.6,49.97,49.55,49.84,3950.0,42.3357,42.6515,42.293,42.5405,3950.0
2020-03-26 11:00:00,49.84,50.0,49.56,49.96,1600.0,42.5405,42.6771,42.3015,42.643,1600.0
2020-03-26 11:05:00,50.5,50.5,49.56,49.95,2100.0,43.1039,43.1039,42.3015,42.6344,2100.0
2020-03-26 11:10:00,50.01,50.02,49.76,49.87,800.0,42.6856,42.6942,42.4722,42.5661,800.0
2020-03-26 11:15:00,49.87,50.0,49.82,50.0,2175.0,42.5661,42.6771,42.5235,42.6771,2175.0
2020-03-26 11:20:00,50.0,50.05,49.8,49.86,3045.0,42.6771,42.7198,42.5064,42.5576,3045.0
2020-03-26 11:25:00,50.0,50.05,49.79,49.9,900.0,42.6771,42.7198,42.4978,42.5917,900.0
2020-03-26 11:30:00,49.88,49.98,49.78,49.78,1000.0,42.5747,42.66,42.4893,42.4893,1000.0
2020-03-26 11:35:00,49.9,49.98,49.9,49.98,200.0,42.5917,42.66,42.5917,42.66,200.0
2020-03-26 11:40:00,50.04,50.04,49.77,49.77,800.0,42.7112,42.7112,42.4808,42.4808,800.0
2020-03-26 11:45:00,49.64,49.64,49.5,49.5,350.0,42.3698,42.3698,42.2503,42.2503,350.0
2020-03-26 11:50:00,49.7,49.8,49.68,49.8,1200.0,42.421,42.5064,42.404,42.5064,1200.0
2020-03-26 11:55:00,49.64,49.75,49.63,49.66,1600.0,42.3698,42.4637,42.3613,42.3869,1600.0
2020-03-26 12:00:00,49.84,49.86,49.73,49.86,1200.0,42.5405,42.5576,42.4466,42.5576,1200.0
2020-03-26 12:05:00,49.7,49.73,49.64,49.73,900.0,42.421,42.4466,42.3698,42.4466,900.0
2020-03-26 12:10:00,49.77,49.89,49.21,49.49,1600.0,42.4808,42.5832,42.0028,42.2418,1600.0
2020-03-26 12:15:00,49.51,49.68,49.3,49.36,1000.0,42.2589,42.404,42.0796,42.1308,1000.0
2020-03-26 12:20:00,49.2,49.25,49.2,49.22,1050.0,41.9943,42.0369,41.9943,42.0113,1050.0
2020-03-26 12:25:00,49.45,49.58,49.43,49.58,1300.0,42.2076,42.3186,42.1906,42.3186,1300.0
2020-03-26 12:30:00,49.62,49.98,49.62,49.98,1100.0,42.3527,42.66,42.3527,42.66,1100.0
2020-03-26 12:35:00,49.79,50.0,49.79,49.84,500.0,42.4978,42.6771,42.4978,42.5405,500.0
2020-03-26 12:40:00,49.81,49.81,49.81,49.81,100.0,42.5149,42.5149,42.5149,42.5149,100.0
2020-03-26 12:45:00,49.53,49.84,49.45,49.61,1700.0,42.2759,42.5405,42.2076,42.3442,1700.0
2020-03-26 12:50:00,49.31,49.73,49.31,49.63,2350.0,42.0881,42.4466,42.0881,42.3613,2350.0
2020-03-26 12:55:00,49.8,49.99,49.76,49.99,1547.0,42.5064,42.6686,42.4722,42.6686,1547.0
2020-03-26 13:00:00,49.79,49.89,49.79,49.84,400.0,42.4978,42.5832,42.4978,42.5405,400.0
2020-03-26 13:05:00,49.81,49.81,49.45,49.48,900.0,42.5149,42.5149,42.2076,42.2332,900.0
2020-03-26 13:10:00,49.31,49.31,48.83,48.89,1966.0,42.0881,42.0881,41.6784,41.7297,1966.0
2020-03-26 13:15:00,48.8,48.94,48.8,48.83,3111.0,41.6528,41.7723,41.6528,41.6784,3111.0
2020-03-26 13:20:00,48.79,48.79,48.51,48.64,2400.0,41.6443,41.6443,41.4053,41.5163,2400.0
2020-03-26 13:25:00,48.75,48.77,48.42,48.65,2500.0,41.6102,41.6272,41.3285,41.5248,2500.0
2020-03-26 13:30:00,48.64,48.69,48.44,48.51,3700.0,41.5163,41.559,41.3456,41.4053,3700.0
2020-03-26 13:35:00,48.65,48.66,48.32,48.44,3400.0,41.5248,41.5333,41.2431,41.3456,3400.0
2020-03-26 13:40:00,48.45,48.46,48.1,48.1,3800.0,41.3541,41.3626,41.0554,41.0554,3800.0
2020-03-26 13:45:00,48.18,48.49,48.16,48.42,1308.0,41.1236,41.3882,41.1066,41.3285,1308.0
2020-03-26 13:50:00,48.36,48.9,48.3,48.9,1500.0,41.2773,41.7382,41.2261,41.7382,1500.0
2020-03-26 13:55:00,48.84,48.87,48.4,48.4,1800.0,41.687,41.7126,41.3114,41.3114,1800.0
2020-03-26 14:00:00,48.77,48.77,48.36,48.5,2984.0,41.6272,41.6272,41.2773,41.3968,2984.0
2020-03-26 14:05:00,48.47,48.47,48.28,48.34,1700.0,41.3712,41.3712,41.209,41.2602,1700.0
2020-03-26 14:10:00,48.45,48.45,48.15,48.25,2153.0,41.3541,41.3541,41.098,41.1834,2153.0
2020-03-26 14:15:00,48.15,48.22,48.07,48.1,3407.0,41.098,41.1578,41.0298,41.0554,3407.0
2020-03-26 14:20:00,48.01,48.1,47.79,47.89,4800.0,40.9785,41.0554,40.7908,40.8761,4800.0
2020-03-26 14:25:00,47.9,48.04,47.9,47.96,3000.0,40.8847,41.0041,40.8847,40.9359,3000.0
2020-03-26 14:30:00,47.98,48.1,47.96,47.97,4700.0,40.9529,41.0554,40.9359,40.9444,4700.0
2020-03-26 14:35:00,48.01,48.93,48.0,48.73,2700.0,40.9785,41.7638,40.97,41.5931,2700.0
2020-03-26 14:40:00,48.81,49.16,48.73,48.99,3887.0,41.6614,41.9601,41.5931,41.815,3887.0
2020-03-26 14:45:00,49.07,49.29,48.81,49.21,3525.0,41.8833,42.0711,41.6614,42.0028,3525.0
2020-03-26 14:50:00,49.15,49.17,48.96,49.07,1700.0,41.9516,41.9687,41.7894,41.8833,1700.0
2020-03-26 14:55:00,49.0,49.12,48.93,48.95,2400.0,41.8235,41.926,41.7638,41.7809,2400.0
2020-03-26 15:00:00,49.0,49.02,48.84,48.98,2501.0,41.8235,41.8406,41.687,41.8065,2501.0
2020-03-26 15:05:00,48.99,48.99,48.79,48.9,5700.0,41.815,41.815,41.6443,41.7382,5700.0
2020-03-26 15:10:00,48.89,48.89,48.64,48.71,3100.0,41.7297,41.7297,41.5163,41.576,3100.0
2020-03-26 15:15:00,48.77,48.99,48.71,48.96,3106.0,41.6272,41.815,41.576,41.7894,3106.0
2020-03-26 15:20:00,48.98,49.13,48.96,49.11,3400.0,41.8065,41.9345,41.7894,41.9174,3400.0
2020-03-26 15:25:00,49.1,49.67,49.09,49.63,7650.0,41.9089,42.3954,41.9004,42.3613,7650.0
2020-03-26 15:30:00,49.71,50.2,49.7,49.9,12257.0,42.4296,42.8478,42.421,42.5917,12257.0
2020-03-26 15:35:00,49.89,49.96,49.35,49.49,8885.0,42.5832,42.643,42.1223,42.2418,8885.0
2020-03-26 15:40:00,49.53,49.69,49.24,49.28,6131.0,42.2759,42.4125,42.0284,42.0625,6131.0
2020-03-26 15:45:00,49.23,49.33,49.13,49.25,5229.0,42.0199,42.1052,41.9345,42.0369,5229.0
2020-03-26 15:50:00,49.31,50.33,49.3,50.01,11098.0,42.0881,42.9588,42.0796,42.6856,11098.0
2020-03-26 15:55:00,50.0,50.77,50.0,50.44,32658.0,42.6771,43.3343,42.6771,43.0527,32658.0
2020-03-27 09:30:00,48.34,48.61,48.06,48.42,6193.0,41.2602,41.4907,41.0212,41.3285,6193.0
2020-03-27 09:35:00,48.34,48.81,47.6,47.6,6482.0,41.2602,41.6614,40.6286,40.6286,6482.0
2020-03-27 09:40:00,47.73,47.73,47.0,47.07,4116.0,40.7396,40.7396,40.1165,40.1762,4116.0
2020-03-27 09:45:00,47.07,47.07,46.5,46.84,3600.0,40.1762,40.1762,39.6897,39.9799,3600.0
2020-03-27 09:50:00,46.98,47.53,46.21,46.21,10615.0,40.0994,40.5688,39.4422,39.4422,10615.0
2020-03-27 09:55:00,46.57,46.61,46.05,46.38,5697.0,39.7494,39.7836,39.3056,39.5873,5697.0
2020-03-27 10:00:00,46.5,47.18,46.16,47.17,3456.0,39.6897,40.2701,39.3995,40.2616,3456.0
2020-03-27 10:05:00,47.23,47.34,46.53,47.12,2986.0,40.3128,40.4067,39.7153,40.2189,2986.0
2020-03-27 10:10:00,47.2,47.51,47.01,47.44,3328.0,40.2872,40.5518,40.125,40.492,3328.0
2020-03-27 10:15:00,47.32,47.32,46.28,46.6,2600.0,40.3896,40.3896,39.5019,39.775,2600.0
2020-03-27 10:20:00,46.58,46.75,46.15,46.38,2300.0,39.758,39.9031,39.391,39.5873,2300.0
2020-03-27 10:25:00,46.84,47.07,46.77,46.82,3859.0,39.9799,40.1762,39.9202,39.9628,3859.0
2020-03-27 10:30:00,46.99,47.45,46.9,47.12,4350.0,40.1079,40.5006,40.0311,40.2189,4350.0
2020-03-27 10:35:00,47.1,47.6,47.09,47.6,2100.0,40.2018,40.6286,40.1933,40.6286,2100.0
2020-03-27 10:40:00,47.66,47.9,47.51,47.67,4200.0,40.6798,40.8847,40.5518,40.6883,4200.0
2020-03-27 10:45:00,47.55,48.5,47.55,48.5,1000.0,40.5859,41.3968,40.5859,41.3968,1000.0
2020-03-27 10:50:00,48.68,49.0,48.56,48.97,1500.0,41.5504,41.8235,41.448,41.7979,1500.0
2020-03-27 10:55:00,49.13,49.13,48.76,48.77,2148.0,41.9345,41.9345,41.6187,41.6272,2148.0
2020-03-27 11:00:00,48.72,49.48,48.72,49.22,2000.0,41.5846,42.2332,41.5846,42.0113,2000.0
2020-03-27 11:05:00,48.88,49.49,48.28,49.24,1920.0,41.7211,42.2418,41.209,42.0284,1920.0
2020-03-27 11:10:00,49.05,49.08,49.05,49.08,200.0,41.8662,41.8918,41.8662,41.8918,200.0
2020-03-27 11:15:00,48.68,49.34,48.68,49.01,2622.0,41.5504,42.1138,41.5504,41.8321,2622.0
2020-03-27 11:20:00,49.02,49.27,48.81,49.27,2100.0,41.8406,42.054,41.6614,42.054,2100.0
2020-03-27 11:25:00,49.07,49.28,48.94,49.07,2782.0,41.8833,42.0625,41.7723,41.8833,2782.0
2020-03-27 11:30:00,49.2,49.3,49.03,49.3,4033.0,41.9943,42.0796,41.8492,42.0796,4033.0
2020-03-27 11:35:00,49.48,49.48,49.13,49.21,1200.0,42.2332,42.2332,41.9345,42.0028,1200.0
2020-03-27 11:40:00,49.23,49.29,48.97,49.07,1555.0,42.0199,42.0711,41.7979,41.8833,1555.0
2020-03-27 11:45:00,49.02,49.02,48.9,48.9,800.0,41.8406,41.8406,41.7382,41.7382,800.0
2020-03-27 11:50:00,48.94,48.99,48.87,48.94,1800.0,41.7723,41.815,41.7126,41.7723,1800.0
2020-03-27 11:55:00,48.93,48.94,48.66,48.74,1546.0,41.7638,41.7723,41.5333,41.6016,1546.0
2020-03-27 12:00:00,48.76,48.95,48.67,48.84,864.0,41.6187,41.7809,41.5419,41.687,864.0
2020-03-27 12:05:00,49.08,49.08,48.69,49.01,3600.0,41.8918,41.8918,41.559,41.8321,3600.0
2020-03-27 12:10:00,49.02,49.09,48.62,48.68,2490.0,41.8406,41.9004,41.4992,41.5504,2490.0
2020-03-27 12:15:00,48.64,48.74,48.63,48.73,2100.0,41.5163,41.6016,41.5077,41.5931,2100.0
2020-03-27 12:20:00,48.74,48.88,48.65,48.74,2600.0,41.6016,41.7211,41.5248,41.6016,2600.0
2020-03-27 12:25:00,48.9,49.14,48.71,48.86,2101.0,41.7382,41.943,41.576,41.7041,2101.0
2020-03-27 12:30:00,48.86,49.4,48.83,48.91,1966.0,41.7041,42.165,41.6784,41.7467,1966.0
2020-03-27 12:35:00,49.03,49.04,48.53,48.53,1400.0,41.8492,41.8577,41.4224,41.4224,1400.0
2020-03-27 12:40:00,48.56,48.96,48.56,48.96,1595.0,41.448,41.7894,41.448,41.7894,1595.0
2020-03-27 12:45:00,49.0,49.0,48.74,48.74,1900.0,41.8235,41.8235,41.6016,41.6016,1900.0
2020-03-27 12:50:00,48.73,49.1,48.65,49.0,2000.0,41.5931,41.9089,41.5248,41.8235,2000.0
2020-03-27 12:55:00,49.04,49.07,48.65,48.92,4400.0,41.8577,41.8833,41.5248,41.7553,4400.0
2020-03-27 13:00:00,49.03,49.13,49.02,49.13,900.0,41.8492,41.9345,41.8406,41.9345,900.0
2020-03-27 13:05:00,49.02,49.02,48.78,48.88,600.0,41.8406,41.8406,41.6358,41.7211,600.0
2020-03-27 13:10:00,48.87,48.87,48.68,48.68,649.0,41.7126,41.7126,41.5504,41.5504,649.0
2020-03-27 13:15:00,48.71,48.71,48.46,48.5,1500.0,41.576,41.576,41.3626,41.3968,1500.0
2020-03-27 13:20:00,48.58,48.58,48.49,48.53,1900.0,41.4651,41.4651,41.3882,41.4224,1900.0
2020-03-27 13:25:00,48.53,48.61,48.15,48.19,4432.0,41.4224,41.4907,41.098,41.1322,4432.0
2020-03-27 13:30:00,48.35,48.67,48.21,48.64,3800.0,41.2687,41.5419,41.1493,41.5163,3800.0
2020-03-27 13:35:00,48.66,48.94,48.51,48.89,6001.0,41.5333,41.7723,41.4053,41.7297,6001.0
2020-03-27 13:40:00,48.83,48.99,48.66,48.68,8200.0,41.6784,41.815,41.5333,41.5504,8200.0
2020-03-27 13:45:00,48.76,48.97,48.55,48.93,3800.0,41.6187,41.7979,41.4395,41.7638,3800.0
2020-03-27 13:50:00,48.99,48.99,48.75,48.91,5401.0,41.815,41.815,41.6102,41.7467,5401.0
2020-03-27 13:55:00,48.94,49.02,48.73,48.94,3700.0,41.7723,41.8406,41.5931,41.7723,3700.0
2020-03-27 14:00:00,48.78,49.0,48.67,48.86,3144.0,41.6358,41.8235,41.5419,41.7041,3144.0
2020-03-27 14:05:00,48.78,48.93,48.72,48.84,2051.0,41.6358,41.7638,41.5846,41.687,2051.0
2020-03-27 14:10:00,48.89,48.93,48.83,48.89,1844.0,41.7297,41.7638,41.6784,41.7297,1844.0
2020-03-27 14:15:00,48.9,48.92,48.62,48.7,1500.0,41.7382,41.7553,41.4992,41.5675,1500.0
2020-03-27 14:20:00,48.57,48.7,48.43,48.43,1800.0,41.4565,41.5675,41.337,41.337,1800.0
2020-03-27 14:25:00,48.46,48.55,48.36,48.55,2400.0,41.3626,41.4395,41.2773,41.4395,2400.0
2020-03-27 14:30:00,48.52,48.81,48.5,48.77,2600.0,41.4138,41.6614,41.3968,41.6272,2600.0
2020-03-27 14:35:00,48.77,48.82,48.77,48.79,815.0,41.6272,41.6699,41.6272,41.6443,815.0
2020-03-27 14:40:00,48.66,48.91,48.5,48.91,1100.0,41.5333,41.7467,41.3968,41.7467,1100.0
2020-03-27 14:45:00,48.85,48.89,48.68,48.87,1300.0,41.6955,41.7297,41.5504,41.7126,1300.0
2020-03-27 14:50:00,48.72,48.91,48.72,48.9,1371.0,41.5846,41.7467,41.5846,41.7382,1371.0
2020-03-27 14:55:00,48.96,49.04,48.78,49.04,1500.0,41.7894,41.8577,41.6358,41.8577,1500.0
2020-03-27 15:00:00,48.99,49.07,48.92,49.07,2351.0,41.815,41.8833,41.7553,41.8833,2351.0
2020-03-27 15:05:00,49.21,49.31,49.15,49.31,1450.0,42.0028,42.0881,41.9516,42.0881,1450.0
2020-03-27 15:10:00,49.35,49.8,49.25,49.25,3443.0,42.1223,42.5064,42.0369,42.0369,3443.0
2020-03-27 15:15:00,49.31,49.83,49.27,49.76,2700.0,42.0881,42.532,42.054,42.4722,2700.0
2020-03-27 15:20:00,49.85,50.29,49.76,50.18,5030.0,42.5491,42.9246,42.4722,42.8307,5030.0
2020-03-27 15:25:00,50.13,50.48,50.13,50.38,1800.0,42.7881,43.0868,42.7881,43.0014,1800.0
2020-03-27 15:30:00,50.26,50.47,50.06,50.19,4188.0,42.899,43.0783,42.7283,42.8393,4188.0
2020-03-27 15:35:00,50.21,50.48,49.85,50.0,7607.0,42.8563,43.0868,42.5491,42.6771,7607.0
2020-03-27 15:40:00,49.92,49.96,49.33,49.55,3112.0,42.6088,42.643,42.1052,42.293,3112.0
2020-03-27 15:45:00,49.6,49.86,49.44,49.61,1864.0,42.3357,42.5576,42.1991,42.3442,1864.0
2020-03-27 15:50:00,49.48,49.59,49.28,49.47,4002.0,42.2332,42.3271,42.0625,42.2247,4002.0
2020-03-27 15:55:00,49.51,49.9,49.45,49.72,13416.0,42.2589,42.5917,42.2076,42.4381,13416.0
2020-03-30 09:30:00,48.84,49.06,48.53,48.67,2502.0,41.687,41.8748,41.4224,41.5419,2502.0
2020-03-30 09:35:00,48.63,48.63,46.84,46.95,7278.0,41.5077,41.5077,39.9799,40.0738,7278.0
2020-03-30 09:40:00,47.09,47.27,45.85,45.85,3820.0,40.1933,40.3469,39.1349,39.1349,3820.0
2020-03-30 09:45:00,45.5,46.16,45.5,46.01,2395.0,38.8362,39.3995,38.8362,39.2715,2395.0
2020-03-30 09:50:00,45.67,46.41,45.67,46.2,2925.0,38.9813,39.6129,38.9813,39.4336,2925.0
2020-03-30 09:55:00,46.1,46.1,45.3,45.76,2200.0,39.3483,39.3483,38.6654,39.0581,2200.0
2020-03-30 10:00:00,45.81,45.92,45.32,45.92,1800.0,39.1008,39.1946,38.6825,39.1946,1800.0
2020-03-30 10:05:00,45.89,46.07,45.61,45.61,800.0,39.169,39.3227,38.93,38.93,800.0
2020-03-30 10:10:00,45.73,45.76,45.35,45.64,3073.0,39.0325,39.0581,38.7081,38.9556,3073.0
2020-03-30 10:15:00,45.52,45.97,45.32,45.97,1300.0,38.8532,39.2373,38.6825,39.2373,1300.0
2020-03-30 10:20:00,45.86,45.99,45.73,45.8,1900.0,39.1434,39.2544,39.0325,39.0922,1900.0
2020-03-30 10:25:00,45.64,45.74,45.2,45.24,3100.0,38.9556,39.041,38.5801,38.6142,3100.0
2020-03-30 10:30:00,45.32,45.42,45.09,45.41,3051.0,38.6825,38.7679,38.4862,38.7593,3051.0
2020-03-30 10:35:00,45.47,45.62,45.3,45.49,2100.0,38.8105,38.9386,38.6654,38.8276,2100.0
2020-03-30 10:40:00,45.21,45.55,45.11,45.11,2318.0,38.5886,38.8788,38.5033,38.5033,2318.0
2020-03-30 10:45:00,45.17,45.42,45.09,45.42,1400.0,38.5545,38.7679,38.4862,38.7679,1400.0
2020-03-30 10:50:00,45.31,45.47,45.19,45.25,2086.0,38.674,38.8105,38.5716,38.6228,2086.0
2020-03-30 10:55:00,45.34,45.42,45.26,45.42,1700.0,38.6996,38.7679,38.6313,38.7679,1700.0
2020-03-30 11:00:00,45.37,45.83,45.37,45.66,800.0,38.7252,39.1178,38.7252,38.9727,800.0
2020-03-30 11:05:00,45.66,46.24,45.66,46.2,900.0,38.9727,39.4678,38.9727,39.4336,900.0
2020-03-30 11:10:00,46.03,46.19,45.88,45.88,1029.0,39.2885,39.4251,39.1605,39.1605,1029.0
2020-03-30 11:15:00,45.89,46.08,45.88,46.08,1679.0,39.169,39.3312,39.1605,39.3312,1679.0
2020-03-30 11:20:00,46.06,46.23,46.06,46.06,1186.0,39.3141,39.4592,39.3141,39.3141,1186.0
2020-03-30 11:25:00,46.04,46.31,45.97,46.26,3964.0,39.2971,39.5275,39.2373,39.4848,3964.0
2020-03-30 11:30:00,46.21,46.29,46.16,46.29,1900.0,39.4422,39.5105,39.3995,39.5105,1900.0
2020-03-30 11:35:00,46.0,46.05,45.8,45.97,1700.0,39.2629,39.3056,39.0922,39.2373,1700.0
2020-03-30 11:40:00,45.98,46.24,45.98,46.11,1572.0,39.2459,39.4678,39.2459,39.3568,1572.0
2020-03-30 11:45:00,46.15,46.28,46.14,46.24,929.0,39.391,39.5019,39.3824,39.4678,929.0
2020-03-30 11:50:00,46.03,46.18,45.97,46.18,1323.0,39.2885,39.4166,39.2373,39.4166,1323.0
2020-03-30 11:55:00,46.17,46.17,46.02,46.12,1400.0,39.408,39.408,39.28,39.3653,1400.0
2020-03-30 12:00:00,46.1,46.19,46.08,46.19,1200.0,39.3483,39.4251,39.3312,39.4251,1200.0
2020-03-30 12:05:00,46.15,46.15,45.89,46.03,900.0,39.391,39.391,39.169,39.2885,900.0
2020-03-30 12:10:00,46.03,46.03,45.87,45.99,900.0,39.2885,39.2885,39.152,39.2544,900.0
2020-03-30 12:15:00,46.07,46.11,46.02,46.04,2000.0,39.3227,39.3568,39.28,39.2971,2000.0
2020-03-30 12:20:00,46.14,46.27,46.03,46.27,1810.0,39.3824,39.4934,39.2885,39.4934,1810.0
2020-03-30 12:25:00,46.35,46.44,46.35,46.43,1200.0,39.5617,39.6385,39.5617,39.6299,1200.0
2020-03-30 12:30:00,46.36,46.41,46.05,46.09,1500.0,39.5702,39.6129,39.3056,39.3397,1500.0
2020-03-30 12:35:00,46.09,46.16,45.89,46.12,1282.0,39.3397,39.3995,39.169,39.3653,1282.0
2020-03-30 12:40:00,46.09,46.2,46.09,46.2,2045.0,39.3397,39.4336,39.3397,39.4336,2045.0
2020-03-30 12:45:00,46.24,46.24,46.11,46.19,500.0,39.4678,39.4678,39.3568,39.4251,500.0
2020-03-30 12:50:00,46.29,46.3,46.17,46.25,1850.0,39.5105,39.519,39.408,39.4763,1850.0
2020-03-30 12:55:00,46.28,46.28,46.15,46.15,700.0,39.5019,39.5019,39.391,39.391,700.0
2020-03-30 13:00:00,46.08,46.08,45.8,45.83,5203.0,39.3312,39.3312,39.0922,39.1178,5203.0
2020-03-30 13:05:00,45.91,45.96,45.8,45.94,4900.0,39.1861,39.2288,39.0922,39.2117,4900.0
2020-03-30 13:10:00,45.94,46.01,45.89,45.93,600.0,39.2117,39.2715,39.169,39.2032,600.0
2020-03-30 13:15:00,46.03,46.08,45.76,45.79,3103.0,39.2885,39.3312,39.0581,39.0837,3103.0
2020-03-30 13:20:00,45.81,46.04,45.79,46.0,2919.0,39.1008,39.2971,39.0837,39.2629,2919.0
2020-03-30 13:25:00,46.01,46.21,45.99,46.02,2433.0,39.2715,39.4422,39.2544,39.28,2433.0
2020-03-30 13:30:00,46.07,46.16,46.0,46.1,4631.0,39.3227,39.3995,39.2629,39.3483,4631.0
2020-03-30 13:35:00,46.12,46.14,46.02,46.05,1500.0,39.3653,39.3824,39.28,39.3056,1500.0
2020-03-30 13:40:00,46.12,46.12,45.98,46.0,900.0,39.3653,39.3653,39.2459,39.2629,900.0
2020-03-30 13:45:00,46.02,46.09,45.97,46.04,1100.0,39.28,39.3397,39.2373,39.2971,1100.0
2020-03-30 13:50:00,46.04,46.12,46.0,46.07,2900.0,39.2971,39.3653,39.2629,39.3227,2900.0
2020-03-30 13:55:00,46.1,46.21,46.01,46.01,4811.0,39.3483,39.4422,39.2715,39.2715,4811.0
2020-03-30 14:00:00,45.96,45.96,45.63,45.72,1900.0,39.2288,39.2288,38.9471,39.0239,1900.0
2020-03-30 14:05:00,45.69,45.77,45.65,45.65,1700.0,38.9983,39.0666,38.9642,38.9642,1700.0
2020-03-30 14:10:00,45.6,45.6,45.22,45.33,2788.0,38.9215,38.9215,38.5972,38.6911,2788.0
2020-03-30 14:15:00,45.37,45.4,45.21,45.35,2200.0,38.7252,38.7508,38.5886,38.7081,2200.0
2020-03-30 14:20:00,45.23,45.64,45.23,45.6,2549.0,38.6057,38.9556,38.6057,38.9215,2549.0
2020-03-30 14:25:00,45.43,45.54,45.4,45.54,1310.0,38.7764,38.8703,38.7508,38.8703,1310.0
2020-03-30 14:30:00,45.51,45.57,45.47,45.57,1300.0,38.8447,38.8959,38.8105,38.8959,1300.0
2020-03-30 14:35:00,45.41,45.93,45.41,45.93,1500.0,38.7593,39.2032,38.7593,39.2032,1500.0
2020-03-30 14:40:00,45.88,45.92,45.78,45.78,1600.0,39.1605,39.1946,39.0751,39.0751,1600.0
2020-03-30 14:45:00,45.9,45.9,45.7,45.75,1800.0,39.1776,39.1776,39.0069,39.0495,1800.0
2020-03-30 14:50:00,45.86,46.23,45.85,46.07,1503.0,39.1434,39.4592,39.1349,39.3227,1503.0
2020-03-30 14:55:00,46.13,46.23,46.01,46.17,1900.0,39.3739,39.4592,39.2715,39.408,1900.0
2020-03-30 15:00:00,46.2,46.65,46.2,46.57,2800.0,39.4336,39.8177,39.4336,39.7494,2800.0
2020-03-30 15:05:00,46.61,46.61,46.37,46.4,700.0,39.7836,39.7836,39.5787,39.6043,700.0
2020-03-30 15:10:00,46.47,46.77,46.47,46.7,2858.0,39.6641,39.9202,39.6641,39.8604,2858.0
2020-03-30 15:15:00,46.39,46.46,46.16,46.29,2699.0,39.5958,39.6556,39.3995,39.5105,2699.0
2020-03-30 15:20:00,46.31,46.44,46.12,46.12,1500.0,39.5275,39.6385,39.3653,39.3653,1500.0
2020-03-30 15:25:00,46.03,46.18,45.86,45.97,1700.0,39.2885,39.4166,39.1434,39.2373,1700.0
2020-03-30 15:30:00,46.1,46.11,45.76,45.76,2500.0,39.3483,39.3568,39.0581,39.0581,2500.0
2020-03-30 15:35:00,45.79,45.88,45.54,45.85,4000.0,39.0837,39.1605,38.8703,39.1349,4000.0
2020-03-30 15:40:00,45.86,46.39,45.86,46.33,3000.0,39.1434,39.5958,39.1434,39.5446,3000.0
2020-03-30 15:45:00,46.18,46.42,45.95,46.18,3000.0,39.4166,39.6214,39.2202,39.4166,3000.0
2020-03-30 15:50:00,46.43,47.25,46.43,47.19,7137.0,39.6299,40.3299,39.6299,40.2786,7137.0
2020-03-30 15:55:00,47.11,47.34,47.01,47.19,9633.0,40.2104,40.4067,40.125,40.2786,9633.0
2020-03-31 09:30:00,46.68,47.0,46.48,46.56,2010.0,39.8433,40.1165,39.6726,39.7409,2010.0
2020-03-31 09:35:00,46.66,46.8,46.22,46.22,5400.0,39.8263,39.9458,39.4507,39.4507,5400.0
2020-03-31 09:40:00,46.47,46.71,46.46,46.63,1684.0,39.6641,39.8689,39.6556,39.8007,1684.0
2020-03-31 09:45:00,46.0,46.5,46.0,46.21,4093.0,39.2629,39.6897,39.2629,39.4422,4093.0
2020-03-31 09:50:00,46.25,46.29,45.9,45.92,4065.0,39.4763,39.5105,39.1776,39.1946,4065.0
2020-03-31 09:55:00,46.05,46.15,45.65,45.98,4152.0,39.3056,39.391,38.9642,39.2459,4152.0
2020-03-31 10:00:00,46.09,46.32,45.92,46.22,2715.0,39.3397,39.5361,39.1946,39.4507,2715.0
2020-03-31 10:05:00,46.07,46.08,45.75,45.75,1700.0,39.3227,39.3312,39.0495,39.0495,1700.0
2020-03-31 10:10:00,45.76,45.99,45.73,45.92,2224.0,39.0581,39.2544,39.0325,39.1946,2224.0
2020-03-31 10:15:00,45.69,46.07,45.69,46.07,2734.0,38.9983,39.3227,38.9983,39.3227,2734.0
2020-03-31 10:20:00,46.07,46.44,46.03,46.44,1780.0,39.3227,39.6385,39.2885,39.6385,1780.0
2020-03-31 10:25:00,46.58,47.08,46.58,46.91,5460.0,39.758,40.1847,39.758,40.0396,5460.0
2020-03-31 10:30:00,46.82,47.03,46.82,46.91,2929.0,39.9628,40.1421,39.9628,40.0396,2929.0
2020-03-31 10:35:00,47.0,47.18,46.99,47.05,2249.0,40.1165,40.2701,40.1079,40.1591,2249.0
2020-03-31 10:40:00,47.1,47.1,46.91,46.91,2572.0,40.2018,40.2018,40.0396,40.0396,2572.0
2020-03-31 10:45:00,46.81,46.81,46.69,46.72,700.0,39.9543,39.9543,39.8519,39.8775,700.0
2020-03-31 10:50:00,46.7,46.87,46.65,46.76,2450.0,39.8604,40.0055,39.8177,39.9116,2450.0
2020-03-31 10:55:00,46.74,46.94,46.72,46.9,1570.0,39.8945,40.0653,39.8775,40.0311,1570.0
2020-03-31 11:00:00,46.82,46.83,46.65,46.73,1500.0,39.9628,39.9714,39.8177,39.886,1500.0
2020-03-31 11:05:00,46.76,46.8,46.52,46.58,2142.0,39.9116,39.9458,39.7068,39.758,2142.0
2020-03-31 11:10:00,46.6,46.6,46.43,46.54,2187.0,39.775,39.775,39.6299,39.7238,2187.0
2020-03-31 11:15:00,46.55,46.6,46.47,46.47,1610.0,39.7324,39.775,39.6641,39.6641,1610.0
2020-03-31 11:20:00,46.52,46.57,46.33,46.33,1147.0,39.7068,39.7494,39.5446,39.5446,1147.0
2020-03-31 11:25:00,46.23,46.57,46.23,46.54,1362.0,39.4592,39.7494,39.4592,39.7238,1362.0
2020-03-31 11:30:00,46.64,46.94,46.59,46.65,3100.0,39.8092,40.0653,39.7665,39.8177,3100.0
2020-03-31 11:35:00,46.57,46.76,46.57,46.69,1844.0,39.7494,39.9116,39.7494,39.8519,1844.0
2020-03-31 11:40:00,46.75,47.13,46.75,46.94,1775.0,39.9031,40.2274,39.9031,40.0653,1775.0
2020-03-31 11:45:00,46.86,47.09,46.83,47.06,2814.0,39.997,40.1933,39.9714,40.1677,2814.0
2020-03-31 11:50:00,47.02,47.19,46.98,47.12,1971.0,40.1335,40.2786,40.0994,40.2189,1971.0
2020-03-31 11:55:00,47.09,47.09,46.83,46.86,1630.0,40.1933,40.1933,39.9714,39.997,1630.0
2020-03-31 12:00:00,46.98,46.98,46.73,46.82,2612.0,40.0994,40.0994,39.886,39.9628,2612.0
2020-03-31 12:05:00,46.86,46.94,46.8,46.82,400.0,39.997,40.0653,39.9458,39.9628,400.0
2020-03-31 12:10:00,46.88,46.88,46.79,46.84,1137.0,40.014,40.014,39.9372,39.9799,1137.0
2020-03-31 12:15:00,46.8,46.88,46.79,46.79,800.0,39.9458,40.014,39.9372,39.9372,800.0
2020-03-31 12:20:00,46.71,46.72,46.61,46.61,1564.0,39.8689,39.8775,39.7836,39.7836,1564.0
2020-03-31 12:25:00,46.42,46.45,46.17,46.17,1000.0,39.6214,39.647,39.408,39.408,1000.0
2020-03-31 12:30:00,45.89,45.92,45.7,45.78,1352.0,39.169,39.1946,39.0069,39.0751,1352.0
2020-03-31 12:35:00,45.72,45.77,45.49,45.54,1906.0,39.0239,39.0666,38.8276,38.8703,1906.0
2020-03-31 12:40:00,45.61,45.61,45.39,45.5,1400.0,38.93,38.93,38.7423,38.8362,1400.0
2020-03-31 12:45:00,45.5,45.55,45.42,45.52,1353.0,38.8362,38.8788,38.7679,38.8532,1353.0
2020-03-31 12:50:00,45.4,45.62,45.38,45.62,1132.0,38.7508,38.9386,38.7337,38.9386,1132.0
2020-03-31 12:55:00,45.59,45.59,45.42,45.49,1221.0,38.913,38.913,38.7679,38.8276,1221.0
2020-03-31 13:00:00,45.23,45.7,45.21,45.7,2391.0,38.6057,39.0069,38.5886,39.0069,2391.0
2020-03-31 13:05:00,45.52,45.67,45.51,45.55,1432.0,38.8532,38.9813,38.8447,38.8788,1432.0
2020-03-31 13:10:00,45.5,45.81,45.49,45.66,2006.0,38.8362,39.1008,38.8276,38.9727,2006.0
2020-03-31 13:15:00,45.68,45.75,45.55,45.74,800.0,38.9898,39.0495,38.8788,39.041,800.0
2020-03-31 13:20:00,45.62,45.67,45.51,45.59,1457.0,38.9386,38.9813,38.8447,38.913,1457.0
2020-03-31 13:25:00,45.57,45.57,45.45,45.47,1429.0,38.8959,38.8959,38.7935,38.8105,1429.0
2020-03-31 13:30:00,45.38,45.53,45.37,45.51,1931.0,38.7337,38.8618,38.7252,38.8447,1931.0
2020-03-31 13:35:00,45.52,45.61,45.47,45.47,2567.0,38.8532,38.93,38.8105,38.8105,2567.0
2020-03-31 13:40:00,45.48,45.56,45.29,45.29,3776.0,38.8191,38.8874,38.6569,38.6569,3776.0
2020-03-31 13:45:00,45.33,45.36,45.13,45.27,4475.0,38.6911,38.7167,38.5203,38.6398,4475.0
2020-03-31 13:50:00,45.29,45.38,45.16,45.18,2784.0,38.6569,38.7337,38.5459,38.563,2784.0
2020-03-31 13:55:00,45.17,45.24,45.11,45.11,4146.0,38.5545,38.6142,38.5033,38.5033,4146.0
2020-03-31 14:00:00,45.15,45.15,45.02,45.1,3649.0,38.5374,38.5374,38.4265,38.4947,3649.0
2020-03-31 14:05:00,45.06,45.19,44.9,45.14,3477.0,38.4606,38.5716,38.324,38.5289,3477.0
2020-03-31 14:10:00,45.11,45.13,44.87,44.9,3142.0,38.5033,38.5203,38.2984,38.324,3142.0
2020-03-31 14:15:00,44.71,44.82,44.71,44.81,1200.0,38.1619,38.2557,38.1619,38.2472,1200.0
2020-03-31 14:20:00,44.87,45.11,44.8,44.8,2512.0,38.2984,38.5033,38.2387,38.2387,2512.0
2020-03-31 14:25:00,44.82,45.14,44.82,45.1,1600.0,38.2557,38.5289,38.2557,38.4947,1600.0
2020-03-31 14:30:00,45.1,45.1,44.89,45.08,2145.0,38.4947,38.4947,38.3155,38.4777,2145.0
2020-03-31 14:35:00,45.08,45.36,45.08,45.36,2333.0,38.4777,38.7167,38.4777,38.7167,2333.0
2020-03-31 14:40:00,45.33,45.52,45.32,45.51,4183.0,38.6911,38.8532,38.6825,38.8447,4183.0
2020-03-31 14:45:00,45.54,45.64,45.47,45.64,4535.0,38.8703,38.9556,38.8105,38.9556,4535.0
2020-03-31 14:50:00,45.56,45.81,45.51,45.76,3418.0,38.8874,39.1008,38.8447,39.0581,3418.0
2020-03-31 14:55:00,45.75,46.51,45.17,45.67,16978.0,39.0495,39.6982,38.5545,38.9813,16978.0
2020-03-31 15:00:00,45.66,45.67,45.2,45.29,4392.0,38.9727,38.9813,38.5801,38.6569,4392.0
2020-03-31 15:05:00,45.19,45.28,45.05,45.11,3584.0,38.5716,38.6484,38.4521,38.5033,3584.0
2020-03-31 15:10:00,45.05,45.15,44.9,44.93,3168.0,38.4521,38.5374,38.324,38.3496,3168.0
2020-03-31 15:15:00,45.02,45.21,44.82,44.91,3406.0,38.4265,38.5886,38.2557,38.3326,3406.0
2020-03-31 15:20:00,44.91,44.91,44.56,44.68,3413.0,38.3326,38.3326,38.0338,38.1362,3413.0
2020-03-31 15:25:00,44.76,44.93,44.67,44.8,2000.0,38.2045,38.3496,38.1277,38.2387,2000.0
2020-03-31 15:30:00,44.76,45.0,44.76,44.89,4412.0,38.2045,38.4094,38.2045,38.3155,4412.0
2020-03-31 15:35:00,44.76,45.03,44.73,44.96,4022.0,38.2045,38.435,38.1789,38.3752,4022.0
2020-03-31 15:40:00,44.95,45.19,44.92,44.98,4068.0,38.3667,38.5716,38.3411,38.3923,4068.0
2020-03-31 15:45:00,44.96,44.96,44.67,44.74,5792.0,38.3752,38.3752,38.1277,38.1875,5792.0
2020-03-31 15:50:00,45.41,46.28,44.77,45.65,12402.0,38.7593,39.5019,38.2131,38.9642,12402.0
2020-03-31 15:55:00,45.65,45.97,45.61,45.65,14045.0,38.9642,39.2373,38.93,38.9642,14045.0
2020-04-01 09:30:00,42.51,42.96,42.14,42.14,2250.0,36.2841,36.6682,35.9683,35.9683,2250.0
2020-04-01 09:35:00,42.09,43.0,41.89,42.11,7407.0,35.9256,36.7023,35.7549,35.9426,7407.0
2020-04-01 09:40:00,42.23,42.48,42.17,42.21,1900.0,36.0451,36.2585,35.9939,36.028,1900.0
2020-04-01 09:45:00,42.41,42.41,41.96,42.08,1900.0,36.1987,36.1987,35.8146,35.917,1900.0
2020-04-01 09:50:00,42.18,42.54,41.9,42.49,5974.0,36.0024,36.3097,35.7634,36.267,5974.0
2020-04-01 09:55:00,42.34,42.47,42.01,42.08,3628.0,36.139,36.2499,35.8573,35.917,3628.0
2020-04-01 10:00:00,42.03,42.03,41.21,41.21,9140.0,35.8744,35.8744,35.1745,35.1745,9140.0
2020-04-01 10:05:00,41.26,41.46,41.0,41.3,5958.0,35.2171,35.3878,34.9952,35.2513,5958.0
2020-04-01 10:10:00,41.25,41.26,41.0,41.0,3295.0,35.2086,35.2171,34.9952,34.9952,3295.0
2020-04-01 10:15:00,41.03,41.17,40.86,40.9,2087.0,35.0208,35.1403,34.8757,34.9099,2087.0
2020-04-01 10:20:00,40.91,41.15,40.77,40.77,2700.0,34.9184,35.1232,34.7989,34.7989,2700.0
2020-04-01 10:25:00,40.83,40.83,40.57,40.59,2133.0,34.8501,34.8501,34.6282,34.6453,2133.0
2020-04-01 10:30:00,40.59,40.61,40.53,40.56,4951.0,34.6453,34.6623,34.5941,34.6197,4951.0
2020-04-01 10:35:00,40.46,40.56,40.3,40.5,4400.0,34.5343,34.6197,34.3977,34.5684,4400.0
2020-04-01 10:40:00,40.43,40.56,40.36,40.55,10681.0,34.5087,34.6197,34.4489,34.6111,10681.0
2020-04-01 10:45:00,40.55,40.62,40.42,40.5,3300.0,34.6111,34.6709,34.5002,34.5684,3300.0
2020-04-01 10:50:00,40.46,40.55,40.4,40.42,1940.0,34.5343,34.6111,34.4831,34.5002,1940.0
2020-04-01 10:55:00,40.44,40.44,39.81,39.81,4636.0,34.5172,34.5172,33.9795,33.9795,4636.0
2020-04-01 11:00:00,39.82,40.08,39.8,40.02,800.0,33.988,34.21,33.971,34.1587,800.0
2020-04-01 11:05:00,40.14,40.45,40.14,40.45,800.0,34.2612,34.5258,34.2612,34.5258,800.0
2020-04-01 11:10:00,40.53,40.55,40.5,40.51,600.0,34.5941,34.6111,34.5684,34.577,600.0
2020-04-01 11:15:00,40.6,40.88,40.6,40.87,887.0,34.6538,34.8928,34.6538,34.8843,887.0
2020-04-01 11:20:00,40.84,40.84,40.68,40.68,800.0,34.8586,34.8586,34.7221,34.7221,800.0
2020-04-01 11:25:00,40.61,40.61,40.51,40.56,2386.0,34.6623,34.6623,34.577,34.6197,2386.0
2020-04-01 11:30:00,40.38,40.38,40.36,40.36,200.0,34.466,34.466,34.4489,34.4489,200.0
2020-04-01 11:35:00,40.36,40.36,40.32,40.33,1626.0,34.4489,34.4489,34.4148,34.4233,1626.0
2020-04-01 11:40:00,40.36,40.43,40.32,40.38,1663.0,34.4489,34.5087,34.4148,34.466,1663.0
2020-04-01 11:45:00,40.43,40.43,40.26,40.31,2735.0,34.5087,34.5087,34.3636,34.4063,2735.0
2020-04-01 11:50:00,40.27,40.27,40.2,40.22,1890.0,34.3721,34.3721,34.3124,34.3295,1890.0
2020-04-01 11:55:00,40.24,40.24,40.21,40.21,300.0,34.3465,34.3465,34.3209,34.3209,300.0
2020-04-01 12:00:00,40.23,40.23,40.2,40.21,1000.0,34.338,34.338,34.3124,34.3209,1000.0
2020-04-01 12:05:00,40.21,40.21,40.06,40.06,642.0,34.3209,34.3209,34.1929,34.1929,642.0
2020-04-01 12:10:00,40.0,40.0,39.88,39.98,400.0,34.1417,34.1417,34.0392,34.1246,400.0
2020-04-01 12:15:00,39.95,39.96,39.95,39.96,200.0,34.099,34.1075,34.099,34.1075,200.0
2020-04-01 12:20:00,39.86,39.86,39.66,39.66,800.0,34.0222,34.0222,33.8515,33.8515,800.0
2020-04-01 12:25:00,39.56,39.63,39.32,39.34,2854.0,33.7661,33.8259,33.5613,33.5783,2854.0
2020-04-01 12:30:00,39.34,39.39,39.25,39.25,600.0,33.5783,33.621,33.5015,33.5015,600.0
2020-04-01 12:35:00,39.24,39.24,39.11,39.11,1342.0,33.493,33.493,33.382,33.382,1342.0
2020-04-01 12:40:00,39.14,39.14,38.99,38.99,1258.0,33.4076,33.4076,33.2796,33.2796,1258.0
2020-04-01 12:45:00,39.0,39.15,38.93,39.15,1979.0,33.2881,33.4162,33.2284,33.4162,1979.0
2020-04-01 12:50:00,39.03,39.07,39.01,39.07,1000.0,33.3137,33.3479,33.2967,33.3479,1000.0
2020-04-01 12:55:00,39.09,39.18,39.07,39.07,500.0,33.365,33.4418,33.3479,33.3479,500.0
2020-04-01 13:00:00,39.08,39.29,39.08,39.19,999.0,33.3564,33.5357,33.3564,33.4503,999.0
2020-04-01 13:05:00,39.17,39.33,39.17,39.3,500.0,33.4332,33.5698,33.4332,33.5442,500.0
2020-04-01 13:10:00,39.26,39.26,39.22,39.24,1900.0,33.5101,33.5101,33.4759,33.493,1900.0
2020-04-01 13:15:00,39.16,39.16,39.16,39.16,100.0,33.4247,33.4247,33.4247,33.4247,100.0
2020-04-01 13:20:00,39.22,39.22,39.22,39.22,100.0,33.4759,33.4759,33.4759,33.4759,100.0
2020-04-01 13:25:00,39.5,39.65,39.5,39.65,200.0,33.7149,33.8429,33.7149,33.8429,200.0
2020-04-01 13:30:00,39.42,39.42,39.42,39.42,100.0,33.6466,33.6466,33.6466,33.6466,100.0
2020-04-01 13:35:00,39.36,39.37,39.33,39.33,500.0,33.5954,33.6039,33.5698,33.5698,500.0
2020-04-01 13:40:00,39.31,39.77,39.31,39.77,1500.0,33.5527,33.9454,33.5527,33.9454,1500.0
2020-04-01 13:45:00,39.74,39.88,39.57,39.88,1169.0,33.9198,34.0392,33.7747,34.0392,1169.0
2020-04-01 13:50:00,39.91,40.46,39.91,40.46,300.0,34.0649,34.5343,34.0649,34.5343,300.0
2020-04-01 13:55:00,40.66,40.85,40.66,40.66,3470.0,34.705,34.8672,34.705,34.705,3470.0
2020-04-01 14:00:00,40.65,40.95,40.65,40.86,2787.0,34.6965,34.9525,34.6965,34.8757,2787.0
2020-04-01 14:05:00,40.9,40.99,40.67,40.76,1900.0,34.9099,34.9867,34.7135,34.7904,1900.0
2020-04-01 14:10:00,40.7,40.7,40.38,40.65,991.0,34.7392,34.7392,34.466,34.6965,991.0
2020-04-01 14:15:00,40.52,40.65,40.42,40.42,1400.0,34.5855,34.6965,34.5002,34.5002,1400.0
2020-04-01 14:20:00,40.46,40.56,40.46,40.51,400.0,34.5343,34.6197,34.5343,34.577,400.0
2020-04-01 14:25:00,40.54,40.58,40.41,40.51,1700.0,34.6026,34.6367,34.4916,34.577,1700.0
2020-04-01 14:30:00,40.51,40.51,40.44,40.44,800.0,34.577,34.577,34.5172,34.5172,800.0
2020-04-01 14:35:00,40.47,40.75,40.47,40.75,600.0,34.5428,34.7818,34.5428,34.7818,600.0
2020-04-01 14:40:00,40.86,40.86,40.81,40.81,600.0,34.8757,34.8757,34.833,34.833,600.0
2020-04-01 14:45:00,40.84,40.84,40.72,40.72,600.0,34.8586,34.8586,34.7562,34.7562,600.0
2020-04-01 14:50:00,40.67,40.67,40.48,40.48,400.0,34.7135,34.7135,34.5514,34.5514,400.0
2020-04-01 14:55:00,40.47,40.54,40.42,40.54,800.0,34.5428,34.6026,34.5002,34.6026,800.0
2020-04-01 15:00:00,40.51,40.77,40.49,40.64,2355.0,34.577,34.7989,34.5599,34.6879,2355.0
2020-04-01 15:05:00,40.57,40.57,40.51,40.51,500.0,34.6282,34.6282,34.577,34.577,500.0
2020-04-01 15:10:00,40.47,40.54,40.35,40.36,1349.0,34.5428,34.6026,34.4404,34.4489,1349.0
2020-04-01 15:15:00,40.32,40.39,40.27,40.39,1162.0,34.4148,34.4746,34.3721,34.4746,1162.0
2020-04-01 15:20:00,40.33,40.33,40.19,40.21,2168.0,34.4233,34.4233,34.3038,34.3209,2168.0
2020-04-01 15:25:00,40.25,40.31,40.22,40.29,2059.0,34.3551,34.4063,34.3295,34.3892,2059.0
2020-04-01 15:30:00,40.29,40.46,40.29,40.35,2535.0,34.3892,34.5343,34.3892,34.4404,2535.0
2020-04-01 15:35:00,40.39,40.49,40.02,40.05,2724.0,34.4746,34.5599,34.1587,34.1844,2724.0
2020-04-01 15:40:00,40.12,40.18,39.81,39.87,2732.0,34.2441,34.2953,33.9795,34.0307,2732.0
2020-04-01 15:45:00,39.94,40.24,39.8,40.24,5544.0,34.0905,34.3465,33.971,34.3465,5544.0
2020-04-01 15:50:00,40.29,41.02,40.29,40.83,13162.0,34.3892,35.0123,34.3892,34.8501,13162.0
2020-04-01 15:55:00,40.97,41.0,40.6,40.63,9632.0,34.9696,34.9952,34.6538,34.6794,9632.0
2020-04-02 09:30:00,40.26,40.58,40.09,40.58,1772.0,34.3636,34.6367,34.2185,34.6367,1772.0
2020-04-02 09:35:00,40.45,41.17,40.44,41.12,700.0,34.5258,35.1403,34.5172,35.0976,700.0
2020-04-02 09:40:00,40.79,41.29,40.79,41.28,1500.0,34.816,35.2427,34.816,35.2342,1500.0
2020-04-02 09:45:00,41.08,41.27,40.99,40.99,1480.0,35.0635,35.2257,34.9867,34.9867,1480.0
2020-04-02 09:50:00,40.97,41.02,40.84,40.84,1124.0,34.9696,35.0123,34.8586,34.8586,1124.0
2020-04-02 09:55:00,40.93,40.95,40.93,40.95,200.0,34.9355,34.9525,34.9355,34.9525,200.0
2020-04-02 10:00:00,41.19,41.56,41.19,41.42,700.0,35.1574,35.4732,35.1574,35.3537,700.0
2020-04-02 10:05:00,41.66,41.67,41.51,41.51,500.0,35.5586,35.5671,35.4305,35.4305,500.0
2020-04-02 10:10:00,41.19,41.19,40.73,40.73,800.0,35.1574,35.1574,34.7648,34.7648,800.0
2020-04-02 10:15:00,40.73,40.73,40.55,40.55,400.0,34.7648,34.7648,34.6111,34.6111,400.0
2020-04-02 10:20:00,40.58,40.58,40.4,40.48,500.0,34.6367,34.6367,34.4831,34.5514,500.0
2020-04-02 10:25:00,40.46,40.62,40.24,40.62,800.0,34.5343,34.6709,34.3465,34.6709,800.0
2020-04-02 10:30:00,40.61,41.02,40.56,41.02,700.0,34.6623,35.0123,34.6197,35.0123,700.0
2020-04-02 10:35:00,41.58,41.98,41.58,41.97,3615.0,35.4903,35.8317,35.4903,35.8232,3615.0
2020-04-02 10:40:00,41.67,41.67,41.42,41.5,800.0,35.5671,35.5671,35.3537,35.422,800.0
2020-04-02 10:45:00,41.45,41.45,41.09,41.11,600.0,35.3793,35.3793,35.072,35.0891,600.0
2020-04-02 10:50:00,41.23,41.23,40.77,40.78,700.0,35.1915,35.1915,34.7989,34.8074,700.0
2020-04-02 10:55:00,40.87,41.14,40.87,41.14,700.0,34.8843,35.1147,34.8843,35.1147,700.0
2020-04-02 11:00:00,40.88,40.88,40.75,40.75,1540.0,34.8928,34.8928,34.7818,34.7818,1540.0
2020-04-02 11:05:00,40.73,40.73,40.73,40.73,100.0,34.7648,34.7648,34.7648,34.7648,100.0
2020-04-02 11:10:00,40.5,40.5,40.27,40.27,200.0,34.5684,34.5684,34.3721,34.3721,200.0
2020-04-02 11:15:00,40.23,40.23,40.02,40.02,700.0,34.338,34.338,34.1587,34.1587,700.0
2020-04-02 11:20:00,39.97,40.02,39.94,40.02,2357.0,34.1161,34.1587,34.0905,34.1587,2357.0
2020-04-02 11:25:00,39.82,39.97,39.79,39.89,1400.0,33.988,34.1161,33.9624,34.0478,1400.0
2020-04-02 11:30:00,39.85,40.0,39.82,39.89,1600.0,34.0136,34.1417,33.988,34.0478,1600.0
2020-04-02 11:35:00,39.76,39.79,39.39,39.62,1756.0,33.9368,33.9624,33.621,33.8173,1756.0
2020-04-02 11:40:00,39.59,39.67,39.55,39.61,700.0,33.7917,33.86,33.7576,33.8088,700.0
2020-04-02 11:45:00,39.51,39.65,39.46,39.65,500.0,33.7234,33.8429,33.6808,33.8429,500.0
2020-04-02 11:50:00,39.63,39.63,39.63,39.63,100.0,33.8259,33.8259,33.8259,33.8259,100.0
2020-04-02 11:55:00,39.54,39.54,39.45,39.5,300.0,33.749,33.749,33.6722,33.7149,300.0
2020-04-02 12:00:00,39.43,39.53,39.43,39.53,500.0,33.6552,33.7405,33.6552,33.7405,500.0
2020-04-02 12:05:00,39.59,39.7,39.51,39.53,700.0,33.7917,33.8856,33.7234,33.7405,700.0
2020-04-02 12:10:00,39.76,39.76,39.74,39.74,200.0,33.9368,33.9368,33.9198,33.9198,200.0
2020-04-02 12:15:00,39.73,39.77,39.66,39.66,600.0,33.9112,33.9454,33.8515,33.8515,600.0
2020-04-02 12:20:00,39.71,39.75,39.68,39.68,600.0,33.8941,33.9283,33.8685,33.8685,600.0
2020-04-02 12:25:00,39.86,39.86,39.83,39.83,700.0,34.0222,34.0222,33.9966,33.9966,700.0
2020-04-02 12:30:00,39.83,39.83,39.83,39.83,0.0,33.9966,33.9966,33.9966,33.9966,0.0
2020-04-02 12:35:00,39.99,40.09,39.99,40.09,200.0,34.1331,34.2185,34.1331,34.2185,200.0
2020-04-02 12:40:00,39.98,39.98,39.98,39.98,100.0,34.1246,34.1246,34.1246,34.1246,100.0
2020-04-02 12:45:00,39.95,40.0,39.95,40.0,400.0,34.099,34.1417,34.099,34.1417,400.0
2020-04-02 12:50:00,40.01,40.08,40.0,40.0,400.0,34.1502,34.21,34.1417,34.1417,400.0
2020-04-02 12:55:00,39.86,39.9,39.8,39.9,600.0,34.0222,34.0563,33.971,34.0563,600.0
2020-04-02 13:00:00,39.87,39.91,39.87,39.91,200.0,34.0307,34.0649,34.0307,34.0649,200.0
2020-04-02 13:05:00,39.77,39.77,39.57,39.57,900.0,33.9454,33.9454,33.7747,33.7747,900.0
2020-04-02 13:10:00,39.5,39.5,39.26,39.26,900.0,33.7149,33.7149,33.5101,33.5101,900.0
2020-04-02 13:15:00,39.02,39.02,39.02,39.02,100.0,33.3052,33.3052,33.3052,33.3052,100.0
2020-04-02 13:20:00,39.08,39.08,39.03,39.03,300.0,33.3564,33.3564,33.3137,33.3137,300.0
2020-04-02 13:25:00,39.03,39.03,39.03,39.03,0.0,33.3137,33.3137,33.3137,33.3137,0.0
2020-04-02 13:30:00,38.77,38.79,38.67,38.67,500.0,33.0918,33.1089,33.0065,33.0065,500.0
2020-04-02 13:35:00,38.79,38.79,38.6,38.62,1282.0,33.1089,33.1089,32.9467,32.9638,1282.0
2020-04-02 13:40:00,38.7,38.74,38.7,38.73,1197.0,33.0321,33.0662,33.0321,33.0577,1197.0
2020-04-02 13:45:00,38.68,38.68,38.56,38.58,1700.0,33.015,33.015,32.9126,32.9296,1700.0
2020-04-02 13:50:00,38.62,38.75,38.6,38.65,1800.0,32.9638,33.0747,32.9467,32.9894,1800.0
2020-04-02 13:55:00,38.74,38.74,38.59,38.6,1450.0,33.0662,33.0662,32.9382,32.9467,1450.0
2020-04-02 14:00:00,38.6,38.6,38.44,38.44,2321.0,32.9467,32.9467,32.8101,32.8101,2321.0
2020-04-02 14:05:00,38.34,38.34,38.26,38.26,400.0,32.7248,32.7248,32.6565,32.6565,400.0
2020-04-02 14:10:00,38.29,38.41,38.29,38.41,200.0,32.6821,32.7845,32.6821,32.7845,200.0
2020-04-02 14:15:00,38.47,38.47,38.14,38.14,300.0,32.8358,32.8358,32.5541,32.5541,300.0
2020-04-02 14:20:00,38.11,38.12,38.09,38.12,400.0,32.5285,32.537,32.5114,32.537,400.0
2020-04-02 14:25:00,38.37,38.37,38.37,38.37,500.0,32.7504,32.7504,32.7504,32.7504,500.0
2020-04-02 14:30:00,38.2,38.39,38.2,38.39,700.0,32.6053,32.7675,32.6053,32.7675,700.0
2020-04-02 14:35:00,38.29,38.43,38.28,38.4,600.0,32.6821,32.8016,32.6736,32.776,600.0
2020-04-02 14:40:00,38.4,38.4,38.4,38.4,0.0,32.776,32.776,32.776,32.776,0.0
2020-04-02 14:45:00,38.25,38.25,38.18,38.18,600.0,32.648,32.648,32.5882,32.5882,600.0
2020-04-02 14:50:00,38.41,38.41,38.4,38.4,200.0,32.7845,32.7845,32.776,32.776,200.0
2020-04-02 14:55:00,38.27,38.48,38.27,38.48,600.0,32.665,32.8443,32.665,32.8443,600.0
2020-04-02 15:00:00,38.67,38.75,38.4,38.45,1000.0,33.0065,33.0747,32.776,32.8187,1000.0
2020-04-02 15:05:00,38.31,38.48,38.31,38.48,400.0,32.6992,32.8443,32.6992,32.8443,400.0
2020-04-02 15:10:00,38.48,38.49,38.45,38.47,820.0,32.8443,32.8528,32.8187,32.8358,820.0
2020-04-02 15:15:00,38.47,38.49,38.46,38.46,800.0,32.8358,32.8528,32.8272,32.8272,800.0
2020-04-02 15:20:00,38.45,38.45,38.35,38.35,800.0,32.8187,32.8187,32.7333,32.7333,800.0
2020-04-02 15:25:00,38.23,38.23,38.11,38.12,600.0,32.6309,32.6309,32.5285,32.537,600.0
2020-04-02 15:30:00,38.19,38.19,37.9,37.95,1007.0,32.5968,32.5968,32.3492,32.3919,1007.0
2020-04-02 15:35:00,37.96,37.96,37.73,37.73,1789.0,32.4004,32.4004,32.2041,32.2041,1789.0
2020-04-02 15:40:00,37.71,37.89,37.58,37.89,2747.0,32.1871,32.3407,32.0761,32.3407,2747.0
2020-04-02 15:45:00,38.0,38.02,37.94,37.95,1600.0,32.4346,32.4517,32.3834,32.3919,1600.0
2020-04-02 15:50:00,37.98,39.06,37.98,38.81,14950.0,32.4175,33.3393,32.4175,33.126,14950.0
2020-04-02 15:55:00,38.87,39.11,38.73,38.77,20223.0,33.1772,33.382,33.0577,33.0918,20223.0
2020-04-03 09:30:00,37.88,38.0,37.7,38.0,3100.0,32.3322,32.4346,32.1785,32.4346,3100.0
2020-04-03 09:35:00,38.0,38.0,37.81,38.0,1500.0,32.4346,32.4346,32.2724,32.4346,1500.0
2020-04-03 09:40:00,38.24,38.9,37.9,38.9,3386.0,32.6394,33.2028,32.3492,33.2028,3386.0
2020-04-03 09:45:00,38.86,39.22,38.85,38.95,7466.0,33.1686,33.4759,33.1601,33.2455,7466.0
2020-04-03 09:50:00,39.12,39.14,38.01,38.21,15031.0,33.3906,33.4076,32.4431,32.6138,15031.0
2020-04-03 09:55:00,38.44,38.64,38.19,38.31,2200.0,32.8101,32.9809,32.5968,32.6992,2200.0
2020-04-03 10:00:00,38.29,38.84,38.29,38.43,11256.0,32.6821,33.1516,32.6821,32.8016,11256.0
2020-04-03 10:05:00,38.25,38.48,38.24,38.33,11915.0,32.648,32.8443,32.6394,32.7163,11915.0
2020-04-03 10:10:00,38.25,38.27,37.81,37.96,19583.0,32.648,32.665,32.2724,32.4004,19583.0
2020-04-03 10:15:00,38.04,38.04,37.48,37.48,10861.0,32.4687,32.4687,31.9907,31.9907,10861.0
2020-04-03 10:20:00,37.32,37.43,37.28,37.43,9550.0,31.8542,31.9481,31.82,31.9481,9550.0
2020-04-03 10:25:00,37.23,37.3,37.07,37.2,3782.0,31.7774,31.8371,31.6408,31.7518,3782.0
2020-04-03 10:30:00,37.21,37.23,36.82,37.12,8981.0,31.7603,31.7774,31.4274,31.6835,8981.0
2020-04-03 10:35:00,37.07,37.09,36.72,36.83,7696.0,31.6408,31.6579,31.3421,31.4359,7696.0
2020-04-03 10:40:00,36.93,37.41,36.91,37.1,8656.0,31.5213,31.931,31.5042,31.6664,8656.0
2020-04-03 10:45:00,37.31,37.8,37.27,37.55,2180.0,31.8456,32.2639,31.8115,32.0505,2180.0
2020-04-03 10:50:00,37.38,37.38,37.26,37.34,500.0,31.9054,31.9054,31.803,31.8713,500.0
2020-04-03 10:55:00,37.24,37.65,37.24,37.65,929.0,31.7859,32.1359,31.7859,32.1359,929.0
2020-04-03 11:00:00,37.37,37.67,37.36,37.67,1235.0,31.8969,32.1529,31.8883,32.1529,1235.0
2020-04-03 11:05:00,37.56,37.66,37.4,37.4,1750.0,32.059,32.1444,31.9225,31.9225,1750.0
2020-04-03 11:10:00,37.53,37.53,37.18,37.18,1900.0,32.0334,32.0334,31.7347,31.7347,1900.0
2020-04-03 11:15:00,37.17,37.17,37.02,37.1,1000.0,31.7261,31.7261,31.5981,31.6664,1000.0
2020-04-03 11:20:00,36.97,36.97,36.66,36.7,1500.0,31.5554,31.5554,31.2908,31.325,1500.0
2020-04-03 11:25:00,36.85,37.01,36.75,36.75,800.0,31.453,31.5896,31.3677,31.3677,800.0
2020-04-03 11:30:00,36.79,36.8,36.69,36.76,4139.0,31.4018,31.4103,31.3164,31.3762,4139.0
2020-04-03 11:35:00,36.6,36.78,36.6,36.67,2400.0,31.2396,31.3933,31.2396,31.2994,2400.0
2020-04-03 11:40:00,36.58,36.67,36.41,36.45,1954.0,31.2226,31.2994,31.0775,31.1116,1954.0
2020-04-03 11:45:00,36.37,36.48,36.32,36.44,1718.0,31.0433,31.1372,31.0006,31.1031,1718.0
2020-04-03 11:50:00,36.53,36.63,36.42,36.61,500.0,31.1799,31.2652,31.086,31.2482,500.0
2020-04-03 11:55:00,36.67,36.89,36.66,36.86,1900.0,31.2994,31.4872,31.2908,31.4616,1900.0
2020-04-03 12:00:00,36.89,36.89,36.66,36.68,949.0,31.4872,31.4872,31.2908,31.3079,949.0
2020-04-03 12:05:00,36.64,36.72,36.64,36.7,5190.0,31.2738,31.3421,31.2738,31.325,5190.0
2020-04-03 12:10:00,36.76,36.85,36.75,36.85,2800.0,31.3762,31.453,31.3677,31.453,2800.0
2020-04-03 12:15:00,36.83,37.24,36.74,37.24,6800.0,31.4359,31.7859,31.3591,31.7859,6800.0
2020-04-03 12:20:00,37.17,37.42,37.0,37.23,3100.0,31.7261,31.9395,31.581,31.7774,3100.0
2020-04-03 12:25:00,37.17,37.42,37.17,37.31,4448.0,31.7261,31.9395,31.7261,31.8456,4448.0
2020-04-03 12:30:00,37.33,37.46,37.09,37.09,2600.0,31.8627,31.9737,31.6579,31.6579,2600.0
2020-04-03 12:35:00,37.17,37.17,36.85,36.97,1500.0,31.7261,31.7261,31.453,31.5554,1500.0
2020-04-03 12:40:00,36.97,37.13,36.76,37.07,1800.0,31.5554,31.692,31.3762,31.6408,1800.0
2020-04-03 12:45:00,37.1,37.1,36.96,37.08,1400.0,31.6664,31.6664,31.5469,31.6493,1400.0
2020-04-03 12:50:00,37.04,37.21,37.02,37.14,1300.0,31.6152,31.7603,31.5981,31.7005,1300.0
2020-04-03 12:55:00,37.08,37.11,36.95,36.95,2788.0,31.6493,31.6749,31.5384,31.5384,2788.0
2020-04-03 13:00:00,36.94,37.04,36.94,37.01,1400.0,31.5298,31.6152,31.5298,31.5896,1400.0
2020-04-03 13:05:00,37.07,37.08,36.94,37.03,1900.0,31.6408,31.6493,31.5298,31.6067,1900.0
2020-04-03 13:10:00,37.03,37.07,36.91,36.91,1800.0,31.6067,31.6408,31.5042,31.5042,1800.0
2020-04-03 13:15:00,37.01,37.07,36.86,36.86,3600.0,31.5896,31.6408,31.4616,31.4616,3600.0
2020-04-03 13:20:00,36.85,36.85,36.6,36.6,3500.0,31.453,31.453,31.2396,31.2396,3500.0
2020-04-03 13:25:00,36.59,36.59,36.39,36.39,3686.0,31.2311,31.2311,31.0604,31.0604,3686.0
2020-04-03 13:30:00,36.41,36.47,36.35,36.38,6690.0,31.0775,31.1287,31.0262,31.0519,6690.0
2020-04-03 13:35:00,36.32,36.39,36.25,36.33,7840.0,31.0006,31.0604,30.9409,31.0092,7840.0
2020-04-03 13:40:00,36.34,36.67,36.3,36.67,6059.0,31.0177,31.2994,30.9836,31.2994,6059.0
2020-04-03 13:45:00,36.67,37.01,36.67,36.95,7500.0,31.2994,31.5896,31.2994,31.5384,7500.0
2020-04-03 13:50:00,36.94,36.99,36.74,36.94,6570.0,31.5298,31.5725,31.3591,31.5298,6570.0
2020-04-03 13:55:00,36.94,36.99,36.9,36.99,14419.0,31.5298,31.5725,31.4957,31.5725,14419.0
2020-04-03 14:00:00,37.1,37.4,36.99,37.13,6302.0,31.6664,31.9225,31.5725,31.692,6302.0
2020-04-03 14:05:00,37.03,37.03,36.92,36.93,3700.0,31.6067,31.6067,31.5128,31.5213,3700.0
2020-04-03 14:10:00,36.99,37.0,36.78,36.78,4600.0,31.5725,31.581,31.3933,31.3933,4600.0
2020-04-03 14:15:00,36.78,36.87,36.55,36.63,6078.0,31.3933,31.4701,31.197,31.2652,6078.0
2020-04-03 14:20:00,36.72,36.79,36.64,36.71,7308.0,31.3421,31.4018,31.2738,31.3335,7308.0
2020-04-03 14:25:00,36.59,36.93,36.59,36.92,9326.0,31.2311,31.5213,31.2311,31.5128,9326.0
2020-04-03 14:30:00,36.85,37.29,36.79,37.02,6300.0,31.453,31.8286,31.4018,31.5981,6300.0
2020-04-03 14:35:00,36.97,37.0,36.84,36.92,4900.0,31.5554,31.581,31.4445,31.5128,4900.0
2020-04-03 14:40:00,36.92,36.94,36.79,36.82,4645.0,31.5128,31.5298,31.4018,31.4274,4645.0
2020-04-03 14:45:00,36.8,36.98,36.8,36.95,4200.0,31.4103,31.564,31.4103,31.5384,4200.0
2020-04-03 14:50:00,36.92,37.22,36.92,37.04,4537.0,31.5128,31.7688,31.5128,31.6152,4537.0
2020-04-03 14:55:00,37.04,37.28,36.94,37.13,5960.0,31.6152,31.82,31.5298,31.692,5960.0
2020-04-03 15:00:00,37.19,37.36,37.09,37.11,7200.0,31.7432,31.8883,31.6579,31.6749,7200.0
2020-04-03 15:05:00,37.12,37.12,36.85,36.86,4511.0,31.6835,31.6835,31.453,31.4616,4511.0
2020-04-03 15:10:00,36.86,37.16,36.83,37.12,3000.0,31.4616,31.7176,31.4359,31.6835,3000.0
2020-04-03 15:15:00,37.21,37.23,37.09,37.14,3100.0,31.7603,31.7774,31.6579,31.7005,3100.0
2020-04-03 15:20:00,37.19,37.23,37.08,37.1,2097.0,31.7432,31.7774,31.6493,31.6664,2097.0
2020-04-03 15:25:00,37.13,37.22,37.01,37.14,2300.0,31.692,31.7688,31.5896,31.7005,2300.0
2020-04-03 15:30:00,37.18,37.21,37.02,37.02,2067.0,31.7347,31.7603,31.5981,31.5981,2067.0
2020-04-03 15:35:00,37.1,37.2,36.9,36.9,2736.0,31.6664,31.7518,31.4957,31.4957,2736.0
2020-04-03 15:40:00,36.97,36.97,36.66,36.66,2999.0,31.5554,31.5554,31.2908,31.2908,2999.0
2020-04-03 15:45:00,36.73,37.19,36.73,36.96,5600.0,31.3506,31.7432,31.3506,31.5469,5600.0
2020-04-03 15:50:00,37.18,37.38,37.05,37.38,6000.0,31.7347,31.9054,31.6237,31.9054,6000.0
2020-04-03 15:55:00,37.36,37.42,37.24,37.29,12250.0,31.8883,31.9395,31.7859,31.8286,12250.0
2020-04-06 09:30:00,40.5,41.5,40.01,40.78,8343.0,34.5684,35.422,34.1502,34.8074,8343.0
2020-04-06 09:35:00,40.79,41.25,40.78,40.86,11206.0,34.816,35.2086,34.8074,34.8757,11206.0
2020-04-06 09:40:00,41.04,41.67,40.79,41.56,4881.0,35.0294,35.5671,34.816,35.4732,4881.0
2020-04-06 09:45:00,41.5,41.85,41.43,41.43,4200.0,35.422,35.7207,35.3622,35.3622,4200.0
2020-04-06 09:50:00,41.38,41.67,41.21,41.49,6300.0,35.3196,35.5671,35.1745,35.4135,6300.0
2020-04-06 09:55:00,41.5,41.76,41.5,41.76,3507.0,35.422,35.6439,35.422,35.6439,3507.0
2020-04-06 10:00:00,41.72,42.45,41.72,42.4,3100.0,35.6098,36.2329,35.6098,36.1902,3100.0
2020-04-06 10:05:00,42.45,42.91,42.45,42.91,3823.0,36.2329,36.6255,36.2329,36.6255,3823.0
2020-04-06 10:10:00,42.77,42.8,42.54,42.54,5500.0,36.506,36.5316,36.3097,36.3097,5500.0
2020-04-06 10:15:00,42.65,42.65,42.28,42.41,2300.0,36.4036,36.4036,36.0877,36.1987,2300.0
2020-04-06 10:20:00,42.41,42.91,42.37,42.63,3263.0,36.1987,36.6255,36.1646,36.3865,3263.0
2020-04-06 10:25:00,42.75,42.78,42.43,42.44,6184.0,36.4889,36.5145,36.2158,36.2243,6184.0
2020-04-06 10:30:00,42.43,42.43,41.6,41.85,2886.0,36.2158,36.2158,35.5073,35.7207,2886.0
2020-04-06 10:35:00,41.76,41.76,41.32,41.41,2700.0,35.6439,35.6439,35.2683,35.3452,2700.0
2020-04-06 10:40:00,41.31,41.31,40.78,40.78,2007.0,35.2598,35.2598,34.8074,34.8074,2007.0
2020-04-06 10:45:00,40.67,40.92,40.6,40.92,1700.0,34.7135,34.9269,34.6538,34.9269,1700.0
2020-04-06 10:50:00,41.01,41.33,40.99,41.2,1100.0,35.0038,35.2769,34.9867,35.1659,1100.0
2020-04-06 10:55:00,41.28,41.59,41.28,41.4,2189.0,35.2342,35.4988,35.2342,35.3366,2189.0
2020-04-06 11:00:00,41.4,41.4,41.01,41.11,1000.0,35.3366,35.3366,35.0038,35.0891,1000.0
2020-04-06 11:05:00,40.88,40.96,40.86,40.89,1300.0,34.8928,34.9611,34.8757,34.9013,1300.0
2020-04-06 11:10:00,40.78,40.85,40.61,40.76,1200.0,34.8074,34.8672,34.6623,34.7904,1200.0
2020-04-06 11:15:00,40.88,41.0,40.83,40.96,1200.0,34.8928,34.9952,34.8501,34.9611,1200.0
2020-04-06 11:20:00,40.98,41.15,40.9,41.13,1100.0,34.9781,35.1232,34.9099,35.1062,1100.0
2020-04-06 11:25:00,41.08,41.41,40.97,41.41,3374.0,35.0635,35.3452,34.9696,35.3452,3374.0
2020-04-06 11:30:00,41.31,41.35,41.27,41.27,1600.0,35.2598,35.294,35.2257,35.2257,1600.0
2020-04-06 11:35:00,41.26,41.64,41.26,41.45,2400.0,35.2171,35.5415,35.2171,35.3793,2400.0
2020-04-06 11:40:00,41.53,41.62,41.49,41.61,6334.0,35.4476,35.5244,35.4135,35.5159,6334.0
2020-04-06 11:45:00,41.7,42.0,41.64,41.98,7377.0,35.5927,35.8488,35.5415,35.8317,7377.0
2020-04-06 11:50:00,41.94,42.82,41.93,42.73,12534.0,35.7975,36.5487,35.789,36.4718,12534.0
2020-04-06 11:55:00,42.72,42.77,42.55,42.55,8604.0,36.4633,36.506,36.3182,36.3182,8604.0
2020-04-06 12:00:00,42.65,42.82,42.6,42.73,12797.0,36.4036,36.5487,36.3609,36.4718,12797.0
2020-04-06 12:05:00,42.54,42.67,42.44,42.47,10974.0,36.3097,36.4206,36.2243,36.2499,10974.0
2020-04-06 12:10:00,42.46,42.68,42.39,42.68,11388.0,36.2414,36.4292,36.1816,36.4292,11388.0
2020-04-06 12:15:00,42.65,42.81,42.63,42.79,5204.0,36.4036,36.5401,36.3865,36.5231,5204.0
2020-04-06 12:20:00,42.79,42.81,42.51,42.51,4868.0,36.5231,36.5401,36.2841,36.2841,4868.0
2020-04-06 12:25:00,42.56,42.56,42.07,42.22,14064.0,36.3267,36.3267,35.9085,36.0365,14064.0
2020-04-06 12:30:00,42.14,42.14,41.74,41.91,7631.0,35.9683,35.9683,35.6268,35.7719,7631.0
2020-04-06 12:35:00,41.91,42.13,41.82,42.04,8532.0,35.7719,35.9597,35.6951,35.8829,8532.0
2020-04-06 12:40:00,41.95,41.95,41.62,41.73,11069.0,35.8061,35.8061,35.5244,35.6183,11069.0
2020-04-06 12:45:00,41.64,41.73,41.54,41.73,3850.0,35.5415,35.6183,35.4561,35.6183,3850.0
2020-04-06 12:50:00,41.77,41.82,41.65,41.73,2127.0,35.6524,35.6951,35.55,35.6183,2127.0
2020-04-06 12:55:00,41.85,42.14,41.79,42.14,1800.0,35.7207,35.9683,35.6695,35.9683,1800.0
2020-04-06 13:00:00,42.15,42.29,42.12,42.21,5800.0,35.9768,36.0963,35.9512,36.028,5800.0
2020-04-06 13:05:00,42.14,42.14,41.99,42.08,4100.0,35.9683,35.9683,35.8402,35.917,4100.0
2020-04-06 13:10:00,42.09,42.22,42.03,42.05,3965.0,35.9256,36.0365,35.8744,35.8914,3965.0
2020-04-06 13:15:00,42.03,42.04,41.78,41.82,3813.0,35.8744,35.8829,35.661,35.6951,3813.0
2020-04-06 13:20:00,41.71,41.71,41.53,41.59,4537.0,35.6012,35.6012,35.4476,35.4988,4537.0
2020-04-06 13:25:00,41.63,41.74,41.57,41.57,1701.0,35.5329,35.6268,35.4817,35.4817,1701.0
2020-04-06 13:30:00,41.54,41.55,41.42,41.48,3862.0,35.4561,35.4647,35.3537,35.4049,3862.0
2020-04-06 13:35:00,41.39,41.57,41.33,41.48,4888.0,35.3281,35.4817,35.2769,35.4049,4888.0
2020-04-06 13:40:00,41.45,41.71,41.45,41.71,3442.0,35.3793,35.6012,35.3793,35.6012,3442.0
2020-04-06 13:45:00,41.71,41.92,41.61,41.89,3501.0,35.6012,35.7805,35.5159,35.7549,3501.0
2020-04-06 13:50:00,41.87,41.94,41.85,41.88,3070.0,35.7378,35.7975,35.7207,35.7463,3070.0
2020-04-06 13:55:00,41.88,41.89,41.68,41.74,2607.0,35.7463,35.7549,35.5756,35.6268,2607.0
2020-04-06 14:00:00,41.61,41.72,41.45,41.53,5037.0,35.5159,35.6098,35.3793,35.4476,5037.0
2020-04-06 14:05:00,41.56,41.62,41.52,41.52,1438.0,35.4732,35.5244,35.4391,35.4391,1438.0
2020-04-06 14:10:00,41.58,41.66,41.56,41.56,1700.0,35.4903,35.5586,35.4732,35.4732,1700.0
2020-04-06 14:15:00,41.65,41.73,41.55,41.73,4077.0,35.55,35.6183,35.4647,35.6183,4077.0
2020-04-06 14:20:00,41.71,42.04,41.71,42.04,971.0,35.6012,35.8829,35.6012,35.8829,971.0
2020-04-06 14:25:00,42.08,42.19,42.04,42.1,5279.0,35.917,36.0109,35.8829,35.9341,5279.0
2020-04-06 14:30:00,42.11,42.11,41.91,41.96,2200.0,35.9426,35.9426,35.7719,35.8146,2200.0
2020-04-06 14:35:00,42.03,42.18,42.03,42.18,3494.0,35.8744,36.0024,35.8744,36.0024,3494.0
2020-04-06 14:40:00,42.27,42.45,42.17,42.43,2388.0,36.0792,36.2329,35.9939,36.2158,2388.0
2020-04-06 14:45:00,42.43,42.5,42.29,42.5,1866.0,36.2158,36.2755,36.0963,36.2755,1866.0
2020-04-06 14:50:00,42.48,42.54,42.23,42.23,2000.0,36.2585,36.3097,36.0451,36.0451,2000.0
2020-04-06 14:55:00,42.19,42.26,42.19,42.26,1100.0,36.0109,36.0707,36.0109,36.0707,1100.0
2020-04-06 15:00:00,42.24,42.24,41.83,42.02,1900.0,36.0536,36.0536,35.7037,35.8658,1900.0
2020-04-06 15:05:00,42.01,42.17,42.01,42.15,1200.0,35.8573,35.9939,35.8573,35.9768,1200.0
2020-04-06 15:10:00,42.17,42.24,41.95,41.95,1200.0,35.9939,36.0536,35.8061,35.8061,1200.0
2020-04-06 15:15:00,42.01,42.05,41.64,41.64,2098.0,35.8573,35.8914,35.5415,35.5415,2098.0
2020-04-06 15:20:00,41.67,42.06,41.67,42.06,2400.0,35.5671,35.9,35.5671,35.9,2400.0
2020-04-06 15:25:00,42.03,42.03,41.68,41.73,3400.0,35.8744,35.8744,35.5756,35.6183,3400.0
2020-04-06 15:30:00,41.83,42.14,41.68,41.96,3301.0,35.7037,35.9683,35.5756,35.8146,3301.0
2020-04-06 15:35:00,41.99,42.31,41.95,42.27,4581.0,35.8402,36.1134,35.8061,36.0792,4581.0
2020-04-06 15:40:00,42.29,42.31,42.1,42.2,6357.0,36.0963,36.1134,35.9341,36.0195,6357.0
2020-04-06 15:45:00,42.19,42.22,41.94,42.08,5598.0,36.0109,36.0365,35.7975,35.917,5598.0
2020-04-06 15:50:00,42.46,42.65,42.31,42.65,9599.0,36.2414,36.4036,36.1134,36.4036,9599.0
2020-04-06 15:55:00,42.66,42.75,42.47,42.51,12743.0,36.4121,36.4889,36.2499,36.2841,12743.0
2020-04-07 09:30:00,44.64,45.96,44.64,45.51,700.0,38.1021,39.2288,38.1021,38.8447,700.0
2020-04-07 09:35:00,45.77,46.91,45.77,46.12,2501.0,39.0666,40.0396,39.0666,39.3653,2501.0
2020-04-07 09:40:00,45.67,46.53,45.67,46.53,385.0,38.9813,39.7153,38.9813,39.7153,385.0
2020-04-07 09:45:00,46.67,47.15,46.67,46.94,450.0,39.8348,40.2445,39.8348,40.0653,450.0
2020-04-07 09:50:00,47.09,47.56,46.98,47.56,1200.0,40.1933,40.5944,40.0994,40.5944,1200.0
2020-04-07 09:55:00,47.62,47.62,47.6,47.6,1100.0,40.6457,40.6457,40.6286,40.6286,1100.0
2020-04-07 10:00:00,47.19,47.62,47.03,47.27,19397.0,40.2786,40.6457,40.1421,40.3469,19397.0
2020-04-07 10:05:00,47.18,47.39,47.18,47.27,600.0,40.2701,40.4493,40.2701,40.3469,600.0
2020-04-07 10:10:00,46.97,47.07,46.38,46.41,5117.0,40.0909,40.1762,39.5873,39.6129,5117.0
2020-04-07 10:15:00,46.53,46.71,46.24,46.65,1903.0,39.7153,39.8689,39.4678,39.8177,1903.0
2020-04-07 10:20:00,46.61,46.7,46.37,46.37,2162.0,39.7836,39.8604,39.5787,39.5787,2162.0
2020-04-07 10:25:00,46.14,46.49,46.14,46.42,1875.0,39.3824,39.6812,39.3824,39.6214,1875.0
2020-04-07 10:30:00,46.67,46.93,46.67,46.93,500.0,39.8348,40.0567,39.8348,40.0567,500.0
2020-04-07 10:35:00,46.99,47.07,46.99,47.07,900.0,40.1079,40.1762,40.1079,40.1762,900.0
2020-04-07 10:40:00,47.05,47.24,46.95,47.17,1400.0,40.1591,40.3213,40.0738,40.2616,1400.0
2020-04-07 10:45:00,46.46,46.46,45.88,45.88,300.0,39.6556,39.6556,39.1605,39.1605,300.0
2020-04-07 10:50:00,45.89,45.9,45.49,45.49,2970.0,39.169,39.1776,38.8276,38.8276,2970.0
2020-04-07 10:55:00,45.59,46.03,45.49,45.8,1700.0,38.913,39.2885,38.8276,39.0922,1700.0
2020-04-07 11:00:00,45.9,46.25,45.86,46.25,800.0,39.1776,39.4763,39.1434,39.4763,800.0
2020-04-07 11:05:00,46.4,47.03,46.32,46.71,2100.0,39.6043,40.1421,39.5361,39.8689,2100.0
2020-04-07 11:10:00,46.63,46.64,46.35,46.37,1850.0,39.8007,39.8092,39.5617,39.5787,1850.0
2020-04-07 11:15:00,46.53,46.6,46.16,46.19,3098.0,39.7153,39.775,39.3995,39.4251,3098.0
2020-04-07 11:20:00,46.21,46.21,45.69,46.05,1800.0,39.4422,39.4422,38.9983,39.3056,1800.0
2020-04-07 11:25:00,45.84,46.13,45.84,46.09,900.0,39.1264,39.3739,39.1264,39.3397,900.0
2020-04-07 11:30:00,46.44,46.67,46.39,46.61,800.0,39.6385,39.8348,39.5958,39.7836,800.0
2020-04-07 11:35:00,46.36,46.36,46.05,46.2,3600.0,39.5702,39.5702,39.3056,39.4336,3600.0
2020-04-07 11:40:00,46.33,46.76,46.22,46.76,2833.0,39.5446,39.9116,39.4507,39.9116,2833.0
2020-04-07 11:45:00,46.85,46.85,46.62,46.65,2600.0,39.9884,39.9884,39.7921,39.8177,2600.0
2020-04-07 11:50:00,46.46,46.66,46.46,46.62,25292.0,39.6556,39.8263,39.6556,39.7921,25292.0
2020-04-07 11:55:00,46.67,46.78,46.23,46.23,1900.0,39.8348,39.9287,39.4592,39.4592,1900.0
2020-04-07 12:00:00,46.28,46.63,46.28,46.53,700.0,39.5019,39.8007,39.5019,39.7153,700.0
2020-04-07 12:05:00,46.63,46.77,46.63,46.77,500.0,39.8007,39.9202,39.8007,39.9202,500.0
2020-04-07 12:10:00,46.76,46.76,46.76,46.76,100.0,39.9116,39.9116,39.9116,39.9116,100.0
2020-04-07 12:15:00,46.81,46.99,46.81,46.92,800.0,39.9543,40.1079,39.9543,40.0482,800.0
2020-04-07 12:20:00,46.85,46.97,46.73,46.97,400.0,39.9884,40.0909,39.886,40.0909,400.0
2020-04-07 12:25:00,47.23,47.35,47.17,47.35,1700.0,40.3128,40.4152,40.2616,40.4152,1700.0
2020-04-07 12:30:00,47.5,47.66,47.42,47.42,5991.0,40.5432,40.6798,40.475,40.475,5991.0
2020-04-07 12:35:00,47.27,47.5,47.23,47.5,1800.0,40.3469,40.5432,40.3128,40.5432,1800.0
2020-04-07 12:40:00,47.42,47.65,47.42,47.63,700.0,40.475,40.6713,40.475,40.6542,700.0
2020-04-07 12:45:00,47.62,47.69,47.49,47.69,700.0,40.6457,40.7054,40.5347,40.7054,700.0
2020-04-07 12:50:00,47.73,47.74,47.51,47.51,1696.0,40.7396,40.7481,40.5518,40.5518,1696.0
2020-04-07 12:55:00,47.38,47.43,47.28,47.43,2196.0,40.4408,40.4835,40.3555,40.4835,2196.0
2020-04-07 13:00:00,47.44,47.51,47.35,47.49,1000.0,40.492,40.5518,40.4152,40.5347,1000.0
2020-04-07 13:05:00,47.49,47.68,47.45,47.53,1400.0,40.5347,40.6969,40.5006,40.5688,1400.0
2020-04-07 13:10:00,47.55,47.55,47.55,47.55,100.0,40.5859,40.5859,40.5859,40.5859,100.0
2020-04-07 13:15:00,47.36,47.41,47.33,47.36,400.0,40.4237,40.4664,40.3981,40.4237,400.0
2020-04-07 13:20:00,47.24,47.37,47.24,47.37,1983.0,40.3213,40.4323,40.3213,40.4323,1983.0
2020-04-07 13:25:00,47.62,47.83,47.61,47.82,1300.0,40.6457,40.8249,40.6371,40.8164,1300.0
2020-04-07 13:30:00,47.9,48.14,47.88,48.14,800.0,40.8847,41.0895,40.8676,41.0895,800.0
2020-04-07 13:35:00,48.19,48.19,47.95,47.95,400.0,41.1322,41.1322,40.9273,40.9273,400.0
2020-04-07 13:40:00,47.72,47.85,47.72,47.81,550.0,40.731,40.842,40.731,40.8078,550.0
2020-04-07 13:45:00,47.76,47.76,47.76,47.76,200.0,40.7652,40.7652,40.7652,40.7652,200.0
2020-04-07 13:50:00,47.44,47.49,47.22,47.3,500.0,40.492,40.5347,40.3042,40.3725,500.0
2020-04-07 13:55:00,47.28,47.28,47.24,47.24,200.0,40.3555,40.3555,40.3213,40.3213,200.0
2020-04-07 14:00:00,47.24,47.24,47.24,47.24,0.0,40.3213,40.3213,40.3213,40.3213,0.0
2020-04-07 14:05:00,46.84,46.84,46.84,46.84,100.0,39.9799,39.9799,39.9799,39.9799,100.0
2020-04-07 14:10:00,46.84,46.84,46.84,46.84,0.0,39.9799,39.9799,39.9799,39.9799,0.0
2020-04-07 14:15:00,46.46,46.46,46.41,46.41,300.0,39.6556,39.6556,39.6129,39.6129,300.0
2020-04-07 14:20:00,46.15,46.39,46.15,46.39,11000.0,39.391,39.5958,39.391,39.5958,11000.0
2020-04-07 14:25:00,46.37,46.37,46.36,46.36,200.0,39.5787,39.5787,39.5702,39.5702,200.0
2020-04-07 14:30:00,46.19,46.19,46.1,46.14,600.0,39.4251,39.4251,39.3483,39.3824,600.0
2020-04-07 14:35:00,45.77,45.87,45.77,45.83,600.0,39.0666,39.152,39.0666,39.1178,600.0
2020-04-07 14:40:00,45.83,45.83,45.55,45.64,700.0,39.1178,39.1178,38.8788,38.9556,700.0
2020-04-07 14:45:00,45.66,45.71,45.66,45.71,200.0,38.9727,39.0154,38.9727,39.0154,200.0
2020-04-07 14:50:00,45.55,45.55,45.27,45.27,600.0,38.8788,38.8788,38.6398,38.6398,600.0
2020-04-07 14:55:00,45.32,45.35,45.21,45.21,700.0,38.6825,38.7081,38.5886,38.5886,700.0
2020-04-07 15:00:00,45.17,45.57,45.17,45.43,1300.0,38.5545,38.8959,38.5545,38.7764,1300.0
2020-04-07 15:05:00,45.45,45.48,45.19,45.43,1900.0,38.7935,38.8191,38.5716,38.7764,1900.0
2020-04-07 15:10:00,45.59,45.61,45.52,45.52,1200.0,38.913,38.93,38.8532,38.8532,1200.0
2020-04-07 15:15:00,45.34,45.34,44.71,44.71,2916.0,38.6996,38.6996,38.1619,38.1619,2916.0
2020-04-07 15:20:00,44.71,44.78,44.5,44.5,3039.0,38.1619,38.2216,37.9826,37.9826,3039.0
2020-04-07 15:25:00,44.48,44.97,44.48,44.63,3400.0,37.9655,38.3838,37.9655,38.0936,3400.0
2020-04-07 15:30:00,44.64,45.04,44.57,45.03,2600.0,38.1021,38.4435,38.0424,38.435,2600.0
2020-04-07 15:35:00,45.21,45.26,45.05,45.13,3484.0,38.5886,38.6313,38.4521,38.5203,3484.0
2020-04-07 15:40:00,45.22,45.44,45.11,45.11,5663.0,38.5972,38.7849,38.5033,38.5033,5663.0
2020-04-07 15:45:00,45.15,45.41,45.15,45.32,9747.0,38.5374,38.7593,38.5374,38.6825,9747.0
2020-04-07 15:50:00,45.19,45.21,44.41,44.53,15411.0,38.5716,38.5886,37.9058,38.0082,15411.0
2020-04-07 15:55:00,44.75,44.75,44.37,44.38,23287.0,38.196,38.196,37.8717,37.8802,23287.0
2020-04-08 09:30:00,45.0,45.07,44.62,44.62,1200.0,38.4094,38.4691,38.085,38.085,1200.0
2020-04-08 09:35:00,44.84,45.25,44.84,45.24,2040.0,38.2728,38.6228,38.2728,38.6142,2040.0
2020-04-08 09:40:00,45.83,46.32,45.4,45.4,3760.0,39.1178,39.5361,38.7508,38.7508,3760.0
2020-04-08 09:45:00,45.77,46.33,45.77,46.33,900.0,39.0666,39.5446,39.0666,39.5446,900.0
2020-04-08 09:50:00,46.0,46.36,46.0,46.25,1100.0,39.2629,39.5702,39.2629,39.4763,1100.0
2020-04-08 09:55:00,46.29,46.29,45.72,45.76,1400.0,39.5105,39.5105,39.0239,39.0581,1400.0
2020-04-08 10:00:00,45.88,46.06,45.79,46.06,600.0,39.1605,39.3141,39.0837,39.3141,600.0
2020-04-08 10:05:00,46.21,46.21,45.93,45.99,500.0,39.4422,39.4422,39.2032,39.2544,500.0
2020-04-08 10:10:00,45.88,46.0,45.52,45.72,1000.0,39.1605,39.2629,38.8532,39.0239,1000.0
2020-04-08 10:15:00,45.71,46.58,45.71,46.57,1500.0,39.0154,39.758,39.0154,39.7494,1500.0
2020-04-08 10:20:00,46.71,46.71,46.34,46.34,1000.0,39.8689,39.8689,39.5531,39.5531,1000.0
2020-04-08 10:25:00,46.31,46.6,46.31,46.58,451.0,39.5275,39.775,39.5275,39.758,451.0
2020-04-08 10:30:00,46.55,47.04,46.52,47.01,900.0,39.7324,40.1506,39.7068,40.125,900.0
2020-04-08 10:35:00,47.16,47.27,47.16,47.21,1605.0,40.253,40.3469,40.253,40.2957,1605.0
2020-04-08 10:40:00,47.28,47.28,46.84,46.84,700.0,40.3555,40.3555,39.9799,39.9799,700.0
2020-04-08 10:45:00,46.89,47.02,46.86,46.88,500.0,40.0226,40.1335,39.997,40.014,500.0
2020-04-08 10:50:00,46.82,46.82,46.82,46.82,100.0,39.9628,39.9628,39.9628,39.9628,100.0
2020-04-08 10:55:00,46.65,46.68,46.65,46.68,300.0,39.8177,39.8433,39.8177,39.8433,300.0
2020-04-08 11:00:00,46.63,46.63,46.41,46.41,700.0,39.8007,39.8007,39.6129,39.6129,700.0
2020-04-08 11:05:00,46.41,46.5,46.41,46.5,200.0,39.6129,39.6897,39.6129,39.6897,200.0
2020-04-08 11:10:00,46.54,47.14,46.54,47.14,2540.0,39.7238,40.236,39.7238,40.236,2540.0
2020-04-08 11:15:00,47.21,47.36,47.19,47.36,600.0,40.2957,40.4237,40.2786,40.4237,600.0
2020-04-08 11:20:00,47.59,48.0,47.59,48.0,2300.0,40.6201,40.97,40.6201,40.97,2300.0
2020-04-08 11:25:00,47.94,48.01,47.85,47.95,1000.0,40.9188,40.9785,40.842,40.9273,1000.0
2020-04-08 11:30:00,47.98,48.07,47.97,48.07,2062.0,40.9529,41.0298,40.9444,41.0298,2062.0
2020-04-08 11:35:00,48.2,48.2,48.16,48.16,400.0,41.1407,41.1407,41.1066,41.1066,400.0
2020-04-08 11:40:00,48.5,48.5,48.24,48.24,1203.0,41.3968,41.3968,41.1749,41.1749,1203.0
2020-04-08 11:45:00,48.5,48.56,48.46,48.49,1150.0,41.3968,41.448,41.3626,41.3882,1150.0
2020-04-08 11:50:00,48.39,48.39,47.98,47.98,720.0,41.3029,41.3029,40.9529,40.9529,720.0
2020-04-08 11:55:00,47.97,47.97,47.8,47.8,300.0,40.9444,40.9444,40.7993,40.7993,300.0
2020-04-08 12:00:00,47.79,47.95,47.72,47.72,897.0,40.7908,40.9273,40.731,40.731,897.0
2020-04-08 12:05:00,47.68,47.77,47.68,47.77,896.0,40.6969,40.7737,40.6969,40.7737,896.0
2020-04-08 12:10:00,47.76,47.88,47.75,47.88,500.0,40.7652,40.8676,40.7566,40.8676,500.0
2020-04-08 12:15:00,48.21,48.21,48.21,48.21,100.0,41.1493,41.1493,41.1493,41.1493,100.0
2020-04-08 12:20:00,48.35,48.36,48.29,48.29,500.0,41.2687,41.2773,41.2175,41.2175,500.0
2020-04-08 12:25:00,48.25,48.25,48.22,48.25,1400.0,41.1834,41.1834,41.1578,41.1834,1400.0
2020-04-08 12:30:00,48.27,48.43,48.27,48.39,1000.0,41.2005,41.337,41.2005,41.3029,1000.0
2020-04-08 12:35:00,48.57,48.6,48.31,48.6,1110.0,41.4565,41.4821,41.2346,41.4821,1110.0
2020-04-08 12:40:00,48.53,48.53,48.41,48.41,650.0,41.4224,41.4224,41.32,41.32,650.0
2020-04-08 12:45:00,48.7,49.0,48.7,49.0,1155.0,41.5675,41.8235,41.5675,41.8235,1155.0
2020-04-08 12:50:00,49.13,49.35,49.02,49.15,850.0,41.9345,42.1223,41.8406,41.9516,850.0
2020-04-08 12:55:00,49.23,49.25,49.16,49.16,500.0,42.0199,42.0369,41.9601,41.9601,500.0
2020-04-08 13:00:00,49.22,49.22,48.98,49.08,1100.0,42.0113,42.0113,41.8065,41.8918,1100.0
2020-04-08 13:05:00,48.99,48.99,48.87,48.91,500.0,41.815,41.815,41.7126,41.7467,500.0
2020-04-08 13:10:00,48.87,49.04,48.81,49.04,500.0,41.7126,41.8577,41.6614,41.8577,500.0
2020-04-08 13:15:00,48.96,48.99,48.96,48.99,300.0,41.7894,41.815,41.7894,41.815,300.0
2020-04-08 13:20:00,49.06,49.22,49.05,49.15,3506.0,41.8748,42.0113,41.8662,41.9516,3506.0
2020-04-08 13:25:00,49.15,49.15,48.92,48.97,600.0,41.9516,41.9516,41.7553,41.7979,600.0
2020-04-08 13:30:00,48.78,48.81,48.69,48.75,962.0,41.6358,41.6614,41.559,41.6102,962.0
2020-04-08 13:35:00,48.68,48.68,48.55,48.55,600.0,41.5504,41.5504,41.4395,41.4395,600.0
2020-04-08 13:40:00,48.42,48.64,48.42,48.51,800.0,41.3285,41.5163,41.3285,41.4053,800.0
2020-04-08 13:45:00,48.48,48.63,48.48,48.61,300.0,41.3797,41.5077,41.3797,41.4907,300.0
2020-04-08 13:50:00,48.61,48.61,48.61,48.61,0.0,41.4907,41.4907,41.4907,41.4907,0.0
2020-04-08 13:55:00,48.96,48.96,48.96,48.96,100.0,41.7894,41.7894,41.7894,41.7894,100.0
2020-04-08 14:00:00,49.27,49.42,49.25,49.42,435.0,42.054,42.182,42.0369,42.182,435.0
2020-04-08 14:05:00,49.31,49.36,49.31,49.36,300.0,42.0881,42.1308,42.0881,42.1308,300.0
2020-04-08 14:10:00,49.49,49.54,49.39,49.39,400.0,42.2418,42.2845,42.1564,42.1564,400.0
2020-04-08 14:15:00,49.39,49.85,49.39,49.85,400.0,42.1564,42.5491,42.1564,42.5491,400.0
2020-04-08 14:20:00,49.91,49.93,49.9,49.93,4725.0,42.6003,42.6173,42.5917,42.6173,4725.0
2020-04-08 14:25:00,49.95,49.95,49.87,49.87,1500.0,42.6344,42.6344,42.5661,42.5661,1500.0
2020-04-08 14:30:00,49.95,50.14,49.95,50.14,300.0,42.6344,42.7966,42.6344,42.7966,300.0
2020-04-08 14:35:00,50.26,50.39,50.26,50.35,3500.0,42.899,43.01,42.899,42.9758,3500.0
2020-04-08 14:40:00,50.49,50.56,50.47,50.56,800.0,43.0953,43.1551,43.0783,43.1551,800.0
2020-04-08 14:45:00,50.52,50.53,49.8,49.8,2100.0,43.1209,43.1295,42.5064,42.5064,2100.0
2020-04-08 14:50:00,49.81,50.12,49.81,50.06,2300.0,42.5149,42.7795,42.5149,42.7283,2300.0
2020-04-08 14:55:00,50.07,50.07,49.92,50.02,1300.0,42.7368,42.7368,42.6088,42.6942,1300.0
2020-04-08 15:00:00,49.96,50.17,49.95,50.11,3753.0,42.643,42.8222,42.6344,42.771,3753.0
2020-04-08 15:05:00,50.18,50.7,50.18,50.61,5156.0,42.8307,43.2746,42.8307,43.1978,5156.0
2020-04-08 15:10:00,50.61,50.63,50.12,50.12,4657.0,43.1978,43.2148,42.7795,42.7795,4657.0
2020-04-08 15:15:00,50.16,50.53,50.16,50.49,5128.0,42.8137,43.1295,42.8137,43.0953,5128.0
2020-04-08 15:20:00,50.57,50.57,50.16,50.32,4400.0,43.1636,43.1636,42.8137,42.9502,4400.0
2020-04-08 15:25:00,50.42,51.01,50.37,50.88,5143.0,43.0356,43.5392,42.9929,43.4282,5143.0
2020-04-08 15:30:00,50.99,51.14,50.65,50.65,3700.0,43.5221,43.6501,43.2319,43.2319,3700.0
2020-04-08 15:35:00,50.66,50.76,50.45,50.52,3162.0,43.2404,43.3258,43.0612,43.1209,3162.0
2020-04-08 15:40:00,50.46,50.55,50.28,50.44,3500.0,43.0697,43.1465,42.9161,43.0527,3500.0
2020-04-08 15:45:00,50.55,51.02,50.49,50.99,3249.0,43.1465,43.5477,43.0953,43.5221,3249.0
2020-04-08 15:50:00,51.5,52.74,51.5,52.16,8619.0,43.9574,45.0158,43.9574,44.5207,8619.0
2020-04-08 15:55:00,51.9,51.9,51.37,51.6,17905.0,44.2988,44.2988,43.8464,44.0428,17905.0
2020-04-09 09:30:00,54.1,55.22,54.09,54.95,13435.0,46.1766,47.1326,46.1681,46.9021,13435.0
2020-04-09 09:35:00,55.0,56.52,54.64,56.05,9023.0,46.9448,48.2422,46.6375,47.841,9023.0
2020-04-09 09:40:00,56.61,57.26,56.41,57.14,11691.0,48.319,48.8738,48.1483,48.7714,11691.0
2020-04-09 09:45:00,57.13,57.6,56.82,56.84,13097.0,48.7628,49.164,48.4982,48.5153,13097.0
2020-04-09 09:50:00,56.86,57.74,56.8,57.02,6100.0,48.5324,49.2835,48.4812,48.669,6100.0
2020-04-09 09:55:00,57.18,57.37,57.05,57.21,3361.0,48.8055,48.9677,48.6946,48.8311,3361.0
2020-04-09 10:00:00,57.17,57.83,57.17,57.73,3300.0,48.797,49.3603,48.797,49.275,3300.0
2020-04-09 10:05:00,57.49,57.49,57.06,57.13,3200.0,49.0701,49.0701,48.7031,48.7628,3200.0
2020-04-09 10:10:00,57.02,57.33,56.8,57.0,5600.0,48.669,48.9336,48.4812,48.6519,5600.0
2020-04-09 10:15:00,56.85,57.0,56.78,56.78,5807.0,48.5239,48.6519,48.4641,48.4641,5807.0
2020-04-09 10:20:00,56.84,56.84,55.5,55.75,3250.0,48.5153,48.5153,47.3716,47.585,3250.0
2020-04-09 10:25:00,55.64,56.5,55.57,56.1,2550.0,47.4911,48.2251,47.4313,47.8837,2550.0
2020-04-09 10:30:00,56.04,56.5,56.0,56.23,3836.0,47.8325,48.2251,47.7983,47.9947,3836.0
2020-04-09 10:35:00,56.09,56.58,55.78,56.56,6753.0,47.8752,48.2934,47.6106,48.2763,6753.0
2020-04-09 10:40:00,56.78,57.19,56.78,57.09,3900.0,48.4641,48.8141,48.4641,48.7287,3900.0
2020-04-09 10:45:00,57.11,57.47,56.99,57.15,3996.0,48.7458,49.053,48.6433,48.7799,3996.0
2020-04-09 10:50:00,57.17,57.24,56.79,57.01,3059.0,48.797,48.8567,48.4726,48.6604,3059.0
2020-04-09 10:55:00,57.0,57.18,56.68,56.68,4012.0,48.6519,48.8055,48.3788,48.3788,4012.0
2020-04-09 11:00:00,56.87,56.87,56.26,56.26,1700.0,48.5409,48.5409,48.0203,48.0203,1700.0
2020-04-09 11:05:00,56.37,56.39,56.21,56.39,3787.0,48.1142,48.1312,47.9776,48.1312,3787.0
2020-04-09 11:10:00,56.41,56.81,56.41,56.67,1200.0,48.1483,48.4897,48.1483,48.3702,1200.0
2020-04-09 11:15:00,56.71,56.9,56.62,56.9,300.0,48.4044,48.5665,48.3275,48.5665,300.0
2020-04-09 11:20:00,56.75,56.99,56.71,56.87,700.0,48.4385,48.6433,48.4044,48.5409,700.0
2020-04-09 11:25:00,56.95,57.4,56.95,57.4,709.0,48.6092,48.9933,48.6092,48.9933,709.0
2020-04-09 11:30:00,57.5,57.5,57.3,57.3,600.0,49.0787,49.0787,48.9079,48.9079,600.0
2020-04-09 11:35:00,57.2,57.53,57.12,57.49,1100.0,48.8226,49.1043,48.7543,49.0701,1100.0
2020-04-09 11:40:00,57.27,57.27,57.12,57.12,700.0,48.8823,48.8823,48.7543,48.7543,700.0
2020-04-09 11:45:00,57.18,57.24,57.1,57.24,700.0,48.8055,48.8567,48.7372,48.8567,700.0
2020-04-09 11:50:00,57.47,57.57,57.21,57.37,2272.0,49.053,49.1384,48.8311,48.9677,2272.0
2020-04-09 11:55:00,57.34,57.61,57.34,57.6,800.0,48.9421,49.1725,48.9421,49.164,800.0
2020-04-09 12:00:00,57.67,57.75,57.36,57.36,3267.0,49.2238,49.292,48.9592,48.9592,3267.0
2020-04-09 12:05:00,57.38,57.47,57.33,57.33,1503.0,48.9762,49.053,48.9336,48.9336,1503.0
2020-04-09 12:10:00,56.94,56.95,56.5,56.5,1000.0,48.6007,48.6092,48.2251,48.2251,1000.0
2020-04-09 12:15:00,56.29,56.54,56.28,56.54,2300.0,48.0459,48.2593,48.0373,48.2593,2300.0
2020-04-09 12:20:00,56.53,57.16,56.53,57.16,2400.0,48.2507,48.7885,48.2507,48.7885,2400.0
2020-04-09 12:25:00,57.0,57.07,56.98,57.0,600.0,48.6519,48.7116,48.6348,48.6519,600.0
2020-04-09 12:30:00,56.89,57.2,56.88,57.2,1245.0,48.558,48.8226,48.5495,48.8226,1245.0
2020-04-09 12:35:00,57.18,57.23,57.1,57.23,700.0,48.8055,48.8482,48.7372,48.8482,700.0
2020-04-09 12:40:00,57.27,57.44,57.27,57.4,1400.0,48.8823,49.0274,48.8823,48.9933,1400.0
2020-04-09 12:45:00,57.37,57.65,57.37,57.54,2500.0,48.9677,49.2067,48.9677,49.1128,2500.0
2020-04-09 12:50:00,57.65,57.75,57.5,57.56,1093.0,49.2067,49.292,49.0787,49.1299,1093.0
2020-04-09 12:55:00,57.4,57.84,57.4,57.83,2700.0,48.9933,49.3689,48.9933,49.3603,2700.0
2020-04-09 13:00:00,57.4,57.66,57.4,57.64,1000.0,48.9933,49.2152,48.9933,49.1982,1000.0
2020-04-09 13:05:00,57.68,57.71,57.51,57.52,1306.0,49.2323,49.2579,49.0872,49.0957,1306.0
2020-04-09 13:10:00,57.36,57.36,57.11,57.27,2500.0,48.9592,48.9592,48.7458,48.8823,2500.0
2020-04-09 13:15:00,57.19,57.28,57.05,57.28,1199.0,48.8141,48.8909,48.6946,48.8909,1199.0
2020-04-09 13:20:00,57.22,57.22,56.91,56.91,1600.0,48.8397,48.8397,48.5751,48.5751,1600.0
2020-04-09 13:25:00,56.78,56.92,56.69,56.92,1500.0,48.4641,48.5836,48.3873,48.5836,1500.0
2020-04-09 13:30:00,57.2,57.35,57.13,57.34,1000.0,48.8226,48.9506,48.7628,48.9421,1000.0
2020-04-09 13:35:00,57.23,57.23,57.07,57.1,600.0,48.8482,48.8482,48.7116,48.7372,600.0
2020-04-09 13:40:00,57.09,57.26,57.09,57.1,1500.0,48.7287,48.8738,48.7287,48.7372,1500.0
2020-04-09 13:45:00,57.11,57.11,56.53,56.53,2704.0,48.7458,48.7458,48.2507,48.2507,2704.0
2020-04-09 13:50:00,56.52,57.01,56.52,56.93,1149.0,48.2422,48.6604,48.2422,48.5921,1149.0
2020-04-09 13:55:00,56.98,57.17,56.98,57.11,400.0,48.6348,48.797,48.6348,48.7458,400.0
2020-04-09 14:00:00,56.88,56.89,56.74,56.84,400.0,48.5495,48.558,48.43,48.5153,400.0
2020-04-09 14:05:00,56.47,56.49,56.09,56.49,3098.0,48.1995,48.2166,47.8752,48.2166,3098.0
2020-04-09 14:10:00,56.48,56.56,56.38,56.45,1105.0,48.208,48.2763,48.1227,48.1824,1105.0
2020-04-09 14:15:00,56.32,56.33,55.9,56.05,1500.0,48.0715,48.08,47.713,47.841,1500.0
2020-04-09 14:20:00,56.14,56.76,56.03,56.76,2500.0,47.9178,48.447,47.8239,48.447,2500.0
2020-04-09 14:25:00,56.5,56.5,56.27,56.27,200.0,48.2251,48.2251,48.0288,48.0288,200.0
2020-04-09 14:30:00,56.41,56.56,56.4,56.5,3700.0,48.1483,48.2763,48.1398,48.2251,3700.0
2020-04-09 14:35:00,56.27,56.29,56.19,56.26,1600.0,48.0288,48.0459,47.9605,48.0203,1600.0
2020-04-09 14:40:00,56.28,56.44,55.94,55.94,1400.0,48.0373,48.1739,47.7471,47.7471,1400.0
2020-04-09 14:45:00,55.7,55.7,55.31,55.31,1500.0,47.5423,47.5423,47.2094,47.2094,1500.0
2020-04-09 14:50:00,55.27,55.27,54.32,54.32,2077.0,47.1753,47.1753,46.3644,46.3644,2077.0
2020-04-09 14:55:00,54.24,54.84,54.09,54.82,2790.0,46.2961,46.8082,46.1681,46.7912,2790.0
2020-04-09 15:00:00,54.89,54.99,54.68,54.82,2100.0,46.8509,46.9363,46.6717,46.7912,2100.0
2020-04-09 15:05:00,54.88,55.51,54.88,55.48,14425.0,46.8424,47.3801,46.8424,47.3545,14425.0
2020-04-09 15:10:00,55.5,55.94,55.5,55.93,2300.0,47.3716,47.7471,47.3716,47.7386,2300.0
2020-04-09 15:15:00,55.91,56.04,55.72,55.91,3300.0,47.7215,47.8325,47.5594,47.7215,3300.0
2020-04-09 15:20:00,55.92,56.09,55.7,55.7,3915.0,47.7301,47.8752,47.5423,47.5423,3915.0
2020-04-09 15:25:00,55.71,56.07,55.65,56.07,3668.0,47.5508,47.8581,47.4996,47.8581,3668.0
2020-04-09 15:30:00,56.43,56.51,56.3,56.51,4500.0,48.1654,48.2336,48.0544,48.2336,4500.0
2020-04-09 15:35:00,56.49,56.49,55.93,55.95,4374.0,48.2166,48.2166,47.7386,47.7557,4374.0
2020-04-09 15:40:00,56.06,56.31,56.06,56.21,5341.0,47.8496,48.0629,47.8496,47.9776,5341.0
2020-04-09 15:45:00,56.29,56.59,56.27,56.3,5700.0,48.0459,48.3019,48.0288,48.0544,5700.0
2020-04-09 15:50:00,56.92,57.02,56.65,56.98,10563.0,48.5836,48.669,48.3531,48.6348,10563.0
2020-04-09 15:55:00,56.95,57.07,56.62,56.63,9165.0,48.6092,48.7116,48.3275,48.3361,9165.0
2020-04-13 09:30:00,56.11,56.11,55.1,55.1,1300.0,47.8922,47.8922,47.0302,47.0302,1300.0
2020-04-13 09:35:00,55.22,55.22,53.96,54.5,8020.0,47.1326,47.1326,46.0571,46.518,8020.0
2020-04-13 09:40:00,54.7,54.7,54.32,54.32,600.0,46.6887,46.6887,46.3644,46.3644,600.0
2020-04-13 09:45:00,53.83,53.91,53.4,53.65,500.0,45.9462,46.0144,45.5791,45.7925,500.0
2020-04-13 09:50:00,54.07,54.09,54.0,54.0,400.0,46.151,46.1681,46.0913,46.0913,400.0
2020-04-13 09:55:00,54.33,54.33,53.96,53.98,700.0,46.3729,46.3729,46.0571,46.0742,700.0
2020-04-13 10:00:00,53.79,53.79,53.5,53.5,880.0,45.912,45.912,45.6645,45.6645,880.0
2020-04-13 10:05:00,53.46,53.47,53.26,53.28,700.0,45.6303,45.6389,45.4596,45.4767,700.0
2020-04-13 10:10:00,53.43,53.57,53.32,53.34,900.0,45.6047,45.7242,45.5109,45.5279,900.0
2020-04-13 10:15:00,53.23,53.23,52.67,52.88,5037.0,45.434,45.434,44.956,45.1353,5037.0
2020-04-13 10:20:00,52.74,52.74,52.18,52.25,4100.0,45.0158,45.0158,44.5378,44.5976,4100.0
2020-04-13 10:25:00,52.36,53.13,52.36,52.98,2035.0,44.6915,45.3487,44.6915,45.2206,2035.0
2020-04-13 10:30:00,53.06,53.13,52.73,52.85,1384.0,45.2889,45.3487,45.0073,45.1097,1384.0
2020-04-13 10:35:00,52.63,52.84,52.63,52.78,1873.0,44.9219,45.1012,44.9219,45.0499,1873.0
2020-04-13 10:40:00,52.78,52.9,52.68,52.76,1900.0,45.0499,45.1524,44.9646,45.0329,1900.0
2020-04-13 10:45:00,52.87,53.09,52.77,52.94,4555.0,45.1268,45.3145,45.0414,45.1865,4555.0
2020-04-13 10:50:00,52.98,53.03,52.85,52.85,1830.0,45.2206,45.2633,45.1097,45.1097,1830.0
2020-04-13 10:55:00,52.6,52.7,52.27,52.27,1200.0,44.8963,44.9817,44.6146,44.6146,1200.0
2020-04-13 11:00:00,52.15,52.4,52.15,52.4,1100.0,44.5122,44.7256,44.5122,44.7256,1100.0
2020-04-13 11:05:00,52.34,52.34,51.77,51.77,1400.0,44.6744,44.6744,44.1879,44.1879,1400.0
2020-04-13 11:10:00,52.04,52.27,52.01,52.27,1050.0,44.4183,44.6146,44.3927,44.6146,1050.0
2020-04-13 11:15:00,52.2,52.45,52.2,52.44,808.0,44.5549,44.7683,44.5549,44.7597,808.0
2020-04-13 11:20:00,52.34,52.48,52.34,52.48,200.0,44.6744,44.7939,44.6744,44.7939,200.0
2020-04-13 11:25:00,52.87,53.13,52.87,53.1,400.0,45.1268,45.3487,45.1268,45.3231,400.0
2020-04-13 11:30:00,53.08,53.17,52.89,52.98,967.0,45.306,45.3828,45.1438,45.2206,967.0
2020-04-13 11:35:00,52.98,53.05,52.98,53.01,600.0,45.2206,45.2804,45.2206,45.2463,600.0
2020-04-13 11:40:00,53.09,53.22,53.08,53.22,1200.0,45.3145,45.4255,45.306,45.4255,1200.0
2020-04-13 11:45:00,53.3,53.35,53.26,53.35,1000.0,45.4938,45.5365,45.4596,45.5365,1000.0
2020-04-13 11:50:00,53.6,53.61,53.59,53.61,650.0,45.7498,45.7584,45.7413,45.7584,650.0
2020-04-13 11:55:00,53.55,53.55,53.4,53.4,1326.0,45.7072,45.7072,45.5791,45.5791,1326.0
2020-04-13 12:00:00,53.33,53.36,53.33,53.36,200.0,45.5194,45.545,45.5194,45.545,200.0
2020-04-13 12:05:00,53.54,53.7,53.45,53.7,2000.0,45.6986,45.8352,45.6218,45.8352,2000.0
2020-04-13 12:10:00,53.7,53.88,53.7,53.82,1500.0,45.8352,45.9888,45.8352,45.9376,1500.0
2020-04-13 12:15:00,53.81,54.19,53.78,54.19,2512.0,45.9291,46.2534,45.9035,46.2534,2512.0
2020-04-13 12:20:00,54.03,54.04,53.97,53.97,500.0,46.1169,46.1254,46.0657,46.0657,500.0
2020-04-13 12:25:00,53.9,53.9,53.67,53.67,900.0,46.0059,46.0059,45.8096,45.8096,900.0
2020-04-13 12:30:00,53.51,53.51,53.27,53.28,400.0,45.673,45.673,45.4682,45.4767,400.0
2020-04-13 12:35:00,53.32,53.4,53.32,53.4,200.0,45.5109,45.5791,45.5109,45.5791,200.0
2020-04-13 12:40:00,53.5,53.61,53.5,53.61,300.0,45.6645,45.7584,45.6645,45.7584,300.0
2020-04-13 12:45:00,53.63,53.63,53.63,53.63,100.0,45.7754,45.7754,45.7754,45.7754,100.0
2020-04-13 12:50:00,53.27,53.27,53.27,53.27,200.0,45.4682,45.4682,45.4682,45.4682,200.0
2020-04-13 12:55:00,53.16,53.16,53.06,53.15,302.0,45.3743,45.3743,45.2889,45.3657,302.0
2020-04-13 13:00:00,53.04,53.04,52.89,52.89,936.0,45.2719,45.2719,45.1438,45.1438,936.0
2020-04-13 13:05:00,52.81,52.89,52.76,52.89,1438.0,45.0755,45.1438,45.0329,45.1438,1438.0
2020-04-13 13:10:00,52.91,52.91,52.72,52.83,1500.0,45.1609,45.1609,44.9987,45.0926,1500.0
2020-04-13 13:15:00,52.8,52.8,52.63,52.65,1000.0,45.067,45.067,44.9219,44.939,1000.0
2020-04-13 13:20:00,52.57,52.58,52.34,52.35,1200.0,44.8707,44.8792,44.6744,44.6829,1200.0
2020-04-13 13:25:00,52.47,52.47,52.4,52.41,1958.0,44.7853,44.7853,44.7256,44.7341,1958.0
2020-04-13 13:30:00,52.45,52.66,52.45,52.66,300.0,44.7683,44.9475,44.7683,44.9475,300.0
2020-04-13 13:35:00,52.45,52.72,52.45,52.72,400.0,44.7683,44.9987,44.7683,44.9987,400.0
2020-04-13 13:40:00,52.79,52.8,52.79,52.8,200.0,45.0585,45.067,45.0585,45.067,200.0
2020-04-13 13:45:00,52.78,52.78,52.31,52.36,1279.0,45.0499,45.0499,44.6488,44.6915,1279.0
2020-04-13 13:50:00,52.35,52.41,52.19,52.25,1300.0,44.6829,44.7341,44.5463,44.5976,1300.0
2020-04-13 13:55:00,52.32,52.32,52.15,52.15,400.0,44.6573,44.6573,44.5122,44.5122,400.0
2020-04-13 14:00:00,52.23,52.45,52.2,52.45,900.0,44.5805,44.7683,44.5549,44.7683,900.0
2020-04-13 14:05:00,52.51,52.74,52.51,52.73,1400.0,44.8195,45.0158,44.8195,45.0073,1400.0
2020-04-13 14:10:00,52.65,52.65,52.33,52.33,700.0,44.939,44.939,44.6658,44.6658,700.0
2020-04-13 14:15:00,52.31,52.36,52.31,52.35,850.0,44.6488,44.6915,44.6488,44.6829,850.0
2020-04-13 14:20:00,52.27,52.28,52.2,52.28,900.0,44.6146,44.6232,44.5549,44.6232,900.0
2020-04-13 14:25:00,52.37,52.57,52.31,52.57,910.0,44.7,44.8707,44.6488,44.8707,910.0
2020-04-13 14:30:00,52.64,52.64,52.55,52.63,900.0,44.9304,44.9304,44.8536,44.9219,900.0
2020-04-13 14:35:00,52.59,52.6,52.5,52.52,1500.0,44.8878,44.8963,44.8109,44.828,1500.0
2020-04-13 14:40:00,52.53,52.59,52.49,52.59,1518.0,44.8366,44.8878,44.8024,44.8878,1518.0
2020-04-13 14:45:00,52.64,52.79,52.64,52.73,1871.0,44.9304,45.0585,44.9304,45.0073,1871.0
2020-04-13 14:50:00,52.81,52.81,52.7,52.79,4060.0,45.0755,45.0755,44.9817,45.0585,4060.0
2020-04-13 14:55:00,52.77,52.84,52.74,52.8,3200.0,45.0414,45.1012,45.0158,45.067,3200.0
2020-04-13 15:00:00,52.78,52.81,52.55,52.6,1700.0,45.0499,45.0755,44.8536,44.8963,1700.0
2020-04-13 15:05:00,52.62,52.76,52.62,52.7,1600.0,44.9134,45.0329,44.9134,44.9817,1600.0
2020-04-13 15:10:00,52.81,52.81,52.63,52.77,2100.0,45.0755,45.0755,44.9219,45.0414,2100.0
2020-04-13 15:15:00,52.76,52.85,52.63,52.71,2400.0,45.0329,45.1097,44.9219,44.9902,2400.0
2020-04-13 15:20:00,52.66,52.71,52.46,52.64,3850.0,44.9475,44.9902,44.7768,44.9304,3850.0
2020-04-13 15:25:00,52.59,52.59,52.47,52.57,2800.0,44.8878,44.8878,44.7853,44.8707,2800.0
2020-04-13 15:30:00,52.61,52.72,52.5,52.61,2342.0,44.9048,44.9987,44.8109,44.9048,2342.0
2020-04-13 15:35:00,52.67,52.72,52.56,52.57,2971.0,44.956,44.9987,44.8622,44.8707,2971.0
2020-04-13 15:40:00,52.53,52.72,52.51,52.7,2000.0,44.8366,44.9987,44.8195,44.9817,2000.0
2020-04-13 15:45:00,52.72,52.72,52.65,52.72,4982.0,44.9987,44.9987,44.939,44.9987,4982.0
2020-04-13 15:50:00,52.71,52.71,52.55,52.63,9851.0,44.9902,44.9902,44.8536,44.9219,9851.0
2020-04-13 15:55:00,52.67,52.68,52.44,52.49,7755.0,44.956,44.9646,44.7597,44.8024,7755.0
2020-04-14 09:30:00,53.65,54.21,53.65,54.21,700.0,45.7925,46.2705,45.7925,46.2705,700.0
2020-04-14 09:35:00,54.19,54.49,54.0,54.3,4000.0,46.2534,46.5095,46.0913,46.3473,4000.0
2020-04-14 09:40:00,54.08,54.08,53.96,54.03,1300.0,46.1595,46.1595,46.0571,46.1169,1300.0
2020-04-14 09:45:00,53.93,54.17,53.91,54.03,1263.0,46.0315,46.2364,46.0144,46.1169,1263.0
2020-04-14 09:50:00,53.97,53.97,53.76,53.8,1900.0,46.0657,46.0657,45.8864,45.9206,1900.0
2020-04-14 09:55:00,53.86,54.58,53.75,54.34,6182.0,45.9718,46.5863,45.8779,46.3815,6182.0
2020-04-14 10:00:00,54.45,54.45,54.19,54.35,2600.0,46.4754,46.4754,46.2534,46.39,2600.0
2020-04-14 10:05:00,54.18,54.68,54.12,54.56,4300.0,46.2449,46.6717,46.1937,46.5692,4300.0
2020-04-14 10:10:00,54.43,54.97,54.43,54.97,1400.0,46.4583,46.9192,46.4583,46.9192,1400.0
2020-04-14 10:15:00,54.96,55.24,54.96,55.24,1483.0,46.9107,47.1497,46.9107,47.1497,1483.0
2020-04-14 10:20:00,55.05,55.12,55.02,55.12,2060.0,46.9875,47.0472,46.9619,47.0472,2060.0
2020-04-14 10:25:00,55.14,55.14,54.5,54.53,2864.0,47.0643,47.0643,46.518,46.5436,2864.0
2020-04-14 10:30:00,54.51,54.61,54.39,54.39,2000.0,46.5266,46.6119,46.4241,46.4241,2000.0
2020-04-14 10:35:00,54.27,54.28,54.04,54.19,5107.0,46.3217,46.3303,46.1254,46.2534,5107.0
2020-04-14 10:40:00,54.13,54.4,54.13,54.35,900.0,46.2022,46.4327,46.2022,46.39,900.0
2020-04-14 10:45:00,54.46,54.52,54.32,54.42,5037.0,46.4839,46.5351,46.3644,46.4497,5037.0
2020-04-14 10:50:00,54.45,54.61,54.34,54.34,1771.0,46.4754,46.6119,46.3815,46.3815,1771.0
2020-04-14 10:55:00,54.13,54.14,53.87,53.87,1338.0,46.2022,46.2108,45.9803,45.9803,1338.0
2020-04-14 11:00:00,53.84,54.02,53.79,53.83,6811.0,45.9547,46.1083,45.912,45.9462,6811.0
2020-04-14 11:05:00,53.75,53.75,53.48,53.55,1600.0,45.8779,45.8779,45.6474,45.7072,1600.0
2020-04-14 11:10:00,53.83,53.83,53.65,53.7,2131.0,45.9462,45.9462,45.7925,45.8352,2131.0
2020-04-14 11:15:00,53.78,53.89,53.78,53.89,3611.0,45.9035,45.9974,45.9035,45.9974,3611.0
2020-04-14 11:20:00,53.86,54.06,53.84,54.06,5272.0,45.9718,46.1425,45.9547,46.1425,5272.0
2020-04-14 11:25:00,54.17,54.27,54.07,54.07,4416.0,46.2364,46.3217,46.151,46.151,4416.0
2020-04-14 11:30:00,54.15,54.22,54.15,54.21,1879.0,46.2193,46.279,46.2193,46.2705,1879.0
2020-04-14 11:35:00,54.15,54.33,54.14,54.3,3365.0,46.2193,46.3729,46.2108,46.3473,3365.0
2020-04-14 11:40:00,54.24,54.24,54.07,54.09,3646.0,46.2961,46.2961,46.151,46.1681,3646.0
2020-04-14 11:45:00,54.02,54.1,53.92,54.0,2325.0,46.1083,46.1766,46.023,46.0913,2325.0
2020-04-14 11:50:00,54.09,54.09,53.79,53.82,2263.0,46.1681,46.1681,45.912,45.9376,2263.0
2020-04-14 11:55:00,53.82,53.82,53.67,53.67,1329.0,45.9376,45.9376,45.8096,45.8096,1329.0
2020-04-14 12:00:00,53.8,54.0,53.8,53.89,4225.0,45.9206,46.0913,45.9206,45.9974,4225.0
2020-04-14 12:05:00,53.91,54.04,53.91,53.99,2989.0,46.0144,46.1254,46.0144,46.0827,2989.0
2020-04-14 12:10:00,53.91,54.01,53.88,53.99,800.0,46.0144,46.0998,45.9888,46.0827,800.0
2020-04-14 12:15:00,53.95,54.2,53.95,54.05,7123.0,46.0486,46.262,46.0486,46.1339,7123.0
2020-04-14 12:20:00,54.03,54.03,53.81,53.84,1400.0,46.1169,46.1169,45.9291,45.9547,1400.0
2020-04-14 12:25:00,53.83,53.83,53.8,53.8,941.0,45.9462,45.9462,45.9206,45.9206,941.0
2020-04-14 12:30:00,53.91,54.0,53.91,53.95,1039.0,46.0144,46.0913,46.0144,46.0486,1039.0
2020-04-14 12:35:00,53.99,54.0,53.94,53.94,2714.0,46.0827,46.0913,46.04,46.04,2714.0
2020-04-14 12:40:00,54.0,54.06,53.96,53.96,1812.0,46.0913,46.1425,46.0571,46.0571,1812.0
2020-04-14 12:45:00,53.96,53.97,53.74,53.74,3258.0,46.0571,46.0657,45.8693,45.8693,3258.0
2020-04-14 12:50:00,53.77,53.8,53.71,53.74,852.0,45.8949,45.9206,45.8437,45.8693,852.0
2020-04-14 12:55:00,53.79,53.79,53.61,53.61,1100.0,45.912,45.912,45.7584,45.7584,1100.0
2020-04-14 13:00:00,53.65,53.75,53.64,53.67,2804.0,45.7925,45.8779,45.784,45.8096,2804.0
2020-04-14 13:05:00,53.62,53.75,53.6,53.72,800.0,45.7669,45.8779,45.7498,45.8523,800.0
2020-04-14 13:10:00,53.67,53.9,53.65,53.79,9120.0,45.8096,46.0059,45.7925,45.912,9120.0
2020-04-14 13:15:00,53.73,53.73,53.59,53.63,7417.0,45.8608,45.8608,45.7413,45.7754,7417.0
2020-04-14 13:20:00,53.66,53.73,53.57,53.68,1716.0,45.8011,45.8608,45.7242,45.8181,1716.0
2020-04-14 13:25:00,53.65,53.67,53.4,53.4,2918.0,45.7925,45.8096,45.5791,45.5791,2918.0
2020-04-14 13:30:00,53.49,53.66,53.49,53.64,838.0,45.656,45.8011,45.656,45.784,838.0
2020-04-14 13:35:00,53.62,53.65,53.54,53.65,1292.0,45.7669,45.7925,45.6986,45.7925,1292.0
2020-04-14 13:40:00,53.65,53.65,53.56,53.62,1200.0,45.7925,45.7925,45.7157,45.7669,1200.0
2020-04-14 13:45:00,53.63,53.79,53.62,53.79,6869.0,45.7754,45.912,45.7669,45.912,6869.0
2020-04-14 13:50:00,53.76,53.99,53.65,53.91,1900.0,45.8864,46.0827,45.7925,46.0144,1900.0
2020-04-14 13:55:00,53.88,53.93,53.82,53.82,600.0,45.9888,46.0315,45.9376,45.9376,600.0
2020-04-14 14:00:00,53.72,53.72,53.65,53.65,1100.0,45.8523,45.8523,45.7925,45.7925,1100.0
2020-04-14 14:05:00,53.52,53.52,53.32,53.32,500.0,45.6816,45.6816,45.5109,45.5109,500.0
2020-04-14 14:10:00,53.32,53.47,53.32,53.47,1100.0,45.5109,45.6389,45.5109,45.6389,1100.0
2020-04-14 14:15:00,53.47,53.67,53.47,53.67,2100.0,45.6389,45.8096,45.6389,45.8096,2100.0
2020-04-14 14:20:00,53.64,53.81,53.64,53.77,1400.0,45.784,45.9291,45.784,45.8949,1400.0
2020-04-14 14:25:00,53.76,53.76,53.6,53.61,1106.0,45.8864,45.8864,45.7498,45.7584,1106.0
2020-04-14 14:30:00,53.64,53.66,53.47,53.51,3356.0,45.784,45.8011,45.6389,45.673,3356.0
2020-04-14 14:35:00,53.52,53.53,53.48,53.49,900.0,45.6816,45.6901,45.6474,45.656,900.0
2020-04-14 14:40:00,53.54,53.58,53.51,53.54,899.0,45.6986,45.7328,45.673,45.6986,899.0
2020-04-14 14:45:00,53.57,53.61,53.52,53.61,1000.0,45.7242,45.7584,45.6816,45.7584,1000.0
2020-04-14 14:50:00,53.65,53.65,53.58,53.59,400.0,45.7925,45.7925,45.7328,45.7413,400.0
2020-04-14 14:55:00,53.6,53.76,53.59,53.75,900.0,45.7498,45.8864,45.7413,45.8779,900.0
2020-04-14 15:00:00,53.75,53.75,53.64,53.68,700.0,45.8779,45.8779,45.784,45.8181,700.0
2020-04-14 15:05:00,53.66,53.69,53.64,53.64,1100.0,45.8011,45.8267,45.784,45.784,1100.0
2020-04-14 15:10:00,53.64,53.64,53.62,53.62,300.0,45.784,45.784,45.7669,45.7669,300.0
2020-04-14 15:15:00,53.59,53.59,53.58,53.58,300.0,45.7413,45.7413,45.7328,45.7328,300.0
2020-04-14 15:20:00,53.49,53.53,53.46,53.46,512.0,45.656,45.6901,45.6303,45.6303,512.0
2020-04-14 15:25:00,53.56,53.56,53.46,53.51,500.0,45.7157,45.7157,45.6303,45.673,500.0
2020-04-14 15:30:00,53.52,53.61,53.47,53.56,1400.0,45.6816,45.7584,45.6389,45.7157,1400.0
2020-04-14 15:35:00,53.54,53.58,53.29,53.29,1800.0,45.6986,45.7328,45.4852,45.4852,1800.0
2020-04-14 15:40:00,53.31,53.39,53.14,53.15,2720.0,45.5023,45.5706,45.3572,45.3657,2720.0
2020-04-14 15:45:00,53.12,53.26,53.12,53.26,4243.0,45.3401,45.4596,45.3401,45.4596,4243.0
2020-04-14 15:50:00,53.29,53.9,53.27,53.36,9114.0,45.4852,46.0059,45.4682,45.545,9114.0
2020-04-14 15:55:00,53.42,53.43,53.18,53.31,14599.0,45.5962,45.6047,45.3914,45.5023,14599.0
2020-04-15 09:30:00,49.59,50.42,49.59,50.42,1910.0,42.3271,43.0356,42.3271,43.0356,1910.0
2020-04-15 09:35:00,50.41,50.8,50.39,50.57,1100.0,43.027,43.3599,43.01,43.1636,1100.0
2020-04-15 09:40:00,51.02,51.02,50.26,50.26,2981.0,43.5477,43.5477,42.899,42.899,2981.0
2020-04-15 09:45:00,50.0,50.25,49.93,50.15,5736.0,42.6771,42.8905,42.6173,42.8051,5736.0
2020-04-15 09:50:00,49.8,49.8,49.5,49.5,300.0,42.5064,42.5064,42.2503,42.2503,300.0
2020-04-15 09:55:00,49.46,50.04,49.46,50.04,2071.0,42.2162,42.7112,42.2162,42.7112,2071.0
2020-04-15 10:00:00,49.98,50.11,49.73,49.73,1400.0,42.66,42.771,42.4466,42.4466,1400.0
2020-04-15 10:05:00,49.8,50.01,49.75,49.9,900.0,42.5064,42.6856,42.4637,42.5917,900.0
2020-04-15 10:10:00,49.9,49.9,49.75,49.75,400.0,42.5917,42.5917,42.4637,42.4637,400.0
2020-04-15 10:15:00,49.52,49.52,49.31,49.31,700.0,42.2674,42.2674,42.0881,42.0881,700.0
2020-04-15 10:20:00,49.24,49.24,49.0,49.0,865.0,42.0284,42.0284,41.8235,41.8235,865.0
2020-04-15 10:25:00,48.73,48.73,48.68,48.68,300.0,41.5931,41.5931,41.5504,41.5504,300.0
2020-04-15 10:30:00,48.78,48.83,48.78,48.82,487.0,41.6358,41.6784,41.6358,41.6699,487.0
2020-04-15 10:35:00,48.94,48.94,48.82,48.82,400.0,41.7723,41.7723,41.6699,41.6699,400.0
2020-04-15 10:40:00,48.63,48.7,48.59,48.69,1200.0,41.5077,41.5675,41.4736,41.559,1200.0
2020-04-15 10:45:00,48.75,48.77,48.73,48.77,300.0,41.6102,41.6272,41.5931,41.6272,300.0
2020-04-15 10:50:00,48.66,48.78,48.64,48.78,1300.0,41.5333,41.6358,41.5163,41.6358,1300.0
2020-04-15 10:55:00,48.67,48.72,48.66,48.66,600.0,41.5419,41.5846,41.5333,41.5333,600.0
2020-04-15 11:00:00,48.66,48.68,48.6,48.68,800.0,41.5333,41.5504,41.4821,41.5504,800.0
2020-04-15 11:05:00,48.68,48.86,48.61,48.86,1889.0,41.5504,41.7041,41.4907,41.7041,1889.0
2020-04-15 11:10:00,48.71,48.71,48.71,48.71,200.0,41.576,41.576,41.576,41.576,200.0
2020-04-15 11:15:00,48.63,48.63,48.48,48.48,2263.0,41.5077,41.5077,41.3797,41.3797,2263.0
2020-04-15 11:20:00,48.42,48.42,48.42,48.42,200.0,41.3285,41.3285,41.3285,41.3285,200.0
2020-04-15 11:25:00,48.81,48.85,48.65,48.65,1100.0,41.6614,41.6955,41.5248,41.5248,1100.0
2020-04-15 11:30:00,48.65,48.65,48.65,48.65,0.0,41.5248,41.5248,41.5248,41.5248,0.0
2020-04-15 11:35:00,48.79,48.79,48.79,48.79,100.0,41.6443,41.6443,41.6443,41.6443,100.0
2020-04-15 11:40:00,48.6,48.6,48.6,48.6,100.0,41.4821,41.4821,41.4821,41.4821,100.0
2020-04-15 11:45:00,48.56,48.56,48.56,48.56,100.0,41.448,41.448,41.448,41.448,100.0
2020-04-15 11:50:00,48.56,48.56,48.56,48.56,0.0,41.448,41.448,41.448,41.448,0.0
2020-04-15 11:55:00,48.87,48.94,48.87,48.94,200.0,41.7126,41.7723,41.7126,41.7723,200.0
2020-04-15 12:00:00,48.87,48.87,48.87,48.87,100.0,41.7126,41.7126,41.7126,41.7126,100.0
2020-04-15 12:05:00,48.87,48.87,48.71,48.71,300.0,41.7126,41.7126,41.576,41.576,300.0
2020-04-15 12:10:00,48.53,48.55,48.35,48.35,804.0,41.4224,41.4395,41.2687,41.2687,804.0
2020-04-15 12:15:00,48.61,48.61,48.61,48.61,200.0,41.4907,41.4907,41.4907,41.4907,200.0
2020-04-15 12:20:00,48.95,48.95,48.82,48.82,289.0,41.7809,41.7809,41.6699,41.6699,289.0
2020-04-15 12:25:00,48.82,48.82,48.82,48.82,0.0,41.6699,41.6699,41.6699,41.6699,0.0
2020-04-15 12:30:00,48.92,49.17,48.92,49.17,300.0,41.7553,41.9687,41.7553,41.9687,300.0
2020-04-15 12:35:00,49.11,49.11,49.11,49.11,100.0,41.9174,41.9174,41.9174,41.9174,100.0
2020-04-15 12:40:00,49.03,49.03,49.03,49.03,100.0,41.8492,41.8492,41.8492,41.8492,100.0
2020-04-15 12:45:00,49.06,49.06,49.06,49.06,300.0,41.8748,41.8748,41.8748,41.8748,300.0
2020-04-15 12:50:00,49.06,49.06,49.06,49.06,0.0,41.8748,41.8748,41.8748,41.8748,0.0
2020-04-15 12:55:00,49.37,49.45,49.37,49.45,400.0,42.1394,42.2076,42.1394,42.2076,400.0
2020-04-15 13:00:00,49.44,49.5,49.44,49.5,550.0,42.1991,42.2503,42.1991,42.2503,550.0
2020-04-15 13:05:00,49.56,49.61,49.56,49.61,1290.0,42.3015,42.3442,42.3015,42.3442,1290.0
2020-04-15 13:10:00,49.64,49.65,49.58,49.62,785.0,42.3698,42.3784,42.3186,42.3527,785.0
2020-04-15 13:15:00,49.8,49.8,49.8,49.8,100.0,42.5064,42.5064,42.5064,42.5064,100.0
2020-04-15 13:20:00,49.89,49.89,49.74,49.74,324.0,42.5832,42.5832,42.4552,42.4552,324.0
2020-04-15 13:25:00,49.7,49.71,49.64,49.64,300.0,42.421,42.4296,42.3698,42.3698,300.0
2020-04-15 13:30:00,49.64,49.64,49.41,49.41,300.0,42.3698,42.3698,42.1735,42.1735,300.0
2020-04-15 13:35:00,49.09,49.11,48.95,49.11,400.0,41.9004,41.9174,41.7809,41.9174,400.0
2020-04-15 13:40:00,48.94,48.94,48.94,48.94,100.0,41.7723,41.7723,41.7723,41.7723,100.0
2020-04-15 13:45:00,48.78,48.79,48.76,48.79,300.0,41.6358,41.6443,41.6187,41.6443,300.0
2020-04-15 13:50:00,48.82,48.86,48.69,48.69,700.0,41.6699,41.7041,41.559,41.559,700.0
2020-04-15 13:55:00,48.68,48.68,48.57,48.61,1899.0,41.5504,41.5504,41.4565,41.4907,1899.0
2020-04-15 14:00:00,48.67,48.84,48.67,48.84,1172.0,41.5419,41.687,41.5419,41.687,1172.0
2020-04-15 14:05:00,48.78,48.78,48.54,48.54,2208.0,41.6358,41.6358,41.4309,41.4309,2208.0
2020-04-15 14:10:00,48.54,48.63,48.5,48.57,1600.0,41.4309,41.5077,41.3968,41.4565,1600.0
2020-04-15 14:15:00,48.54,48.57,48.44,48.44,763.0,41.4309,41.4565,41.3456,41.3456,763.0
2020-04-15 14:20:00,48.41,48.48,48.29,48.44,1400.0,41.32,41.3797,41.2175,41.3456,1400.0
2020-04-15 14:25:00,48.37,48.57,48.33,48.57,900.0,41.2858,41.4565,41.2517,41.4565,900.0
2020-04-15 14:30:00,48.53,48.68,48.53,48.68,1272.0,41.4224,41.5504,41.4224,41.5504,1272.0
2020-04-15 14:35:00,48.72,48.89,48.72,48.85,1400.0,41.5846,41.7297,41.5846,41.6955,1400.0
2020-04-15 14:40:00,48.72,48.72,48.52,48.52,600.0,41.5846,41.5846,41.4138,41.4138,600.0
2020-04-15 14:45:00,48.47,48.47,48.33,48.34,1100.0,41.3712,41.3712,41.2517,41.2602,1100.0
2020-04-15 14:50:00,48.31,48.48,48.31,48.45,800.0,41.2346,41.3797,41.2346,41.3541,800.0
2020-04-15 14:55:00,48.48,48.69,48.44,48.69,1300.0,41.3797,41.559,41.3456,41.559,1300.0
2020-04-15 15:00:00,48.68,48.71,48.53,48.53,2378.0,41.5504,41.576,41.4224,41.4224,2378.0
2020-04-15 15:05:00,48.56,48.56,48.35,48.35,1316.0,41.448,41.448,41.2687,41.2687,1316.0
2020-04-15 15:10:00,48.33,48.38,48.31,48.38,1100.0,41.2517,41.2944,41.2346,41.2944,1100.0
2020-04-15 15:15:00,48.37,48.48,48.35,48.46,1500.0,41.2858,41.3797,41.2687,41.3626,1500.0
2020-04-15 15:20:00,48.44,48.44,48.12,48.15,2620.0,41.3456,41.3456,41.0724,41.098,2620.0
2020-04-15 15:25:00,48.12,48.15,48.07,48.08,2923.0,41.0724,41.098,41.0298,41.0383,2923.0
2020-04-15 15:30:00,48.08,48.12,48.01,48.02,2988.0,41.0383,41.0724,40.9785,40.9871,2988.0
2020-04-15 15:35:00,48.03,48.38,48.03,48.38,2787.0,40.9956,41.2944,40.9956,41.2944,2787.0
2020-04-15 15:40:00,48.4,48.45,48.26,48.45,2344.0,41.3114,41.3541,41.1919,41.3541,2344.0
2020-04-15 15:45:00,48.49,48.59,48.41,48.56,2889.0,41.3882,41.4736,41.32,41.448,2889.0
2020-04-15 15:50:00,48.5,48.75,48.5,48.57,3738.0,41.3968,41.6102,41.3968,41.4565,3738.0
2020-04-15 15:55:00,48.54,48.66,48.47,48.48,4553.0,41.4309,41.5333,41.3712,41.3797,4553.0
2020-04-16 09:30:00,48.92,48.92,48.3,48.3,600.0,41.7553,41.7553,41.2261,41.2261,600.0
2020-04-16 09:35:00,48.29,48.34,47.8,47.8,1984.0,41.2175,41.2602,40.7993,40.7993,1984.0
2020-04-16 09:40:00,47.67,48.28,47.67,48.04,1100.0,40.6883,41.209,40.6883,41.0041,1100.0
2020-04-16 09:45:00,47.96,48.03,47.88,47.92,700.0,40.9359,40.9956,40.8676,40.9017,700.0
2020-04-16 09:50:00,47.67,47.67,47.42,47.43,1100.0,40.6883,40.6883,40.475,40.4835,1100.0
2020-04-16 09:55:00,47.44,47.9,47.27,47.33,1700.0,40.492,40.8847,40.3469,40.3981,1700.0
2020-04-16 10:00:00,47.27,47.48,47.27,47.42,1500.0,40.3469,40.5262,40.3469,40.475,1500.0
2020-04-16 10:05:00,47.42,47.42,47.42,47.42,0.0,40.475,40.475,40.475,40.475,0.0
2020-04-16 10:10:00,47.27,47.27,46.95,46.96,500.0,40.3469,40.3469,40.0738,40.0823,500.0
2020-04-16 10:15:00,46.85,46.93,46.7,46.93,1498.0,39.9884,40.0567,39.8604,40.0567,1498.0
2020-04-16 10:20:00,46.76,46.92,46.76,46.92,300.0,39.9116,40.0482,39.9116,40.0482,300.0
2020-04-16 10:25:00,47.08,47.42,47.08,47.42,300.0,40.1847,40.475,40.1847,40.475,300.0
2020-04-16 10:30:00,47.45,47.6,47.42,47.42,776.0,40.5006,40.6286,40.475,40.475,776.0
2020-04-16 10:35:00,47.35,47.35,47.16,47.18,800.0,40.4152,40.4152,40.253,40.2701,800.0
2020-04-16 10:40:00,47.58,47.58,47.58,47.58,100.0,40.6115,40.6115,40.6115,40.6115,100.0
2020-04-16 10:45:00,47.19,47.23,47.19,47.23,200.0,40.2786,40.3128,40.2786,40.3128,200.0
2020-04-16 10:50:00,47.37,47.37,47.36,47.36,200.0,40.4323,40.4323,40.4237,40.4237,200.0
2020-04-16 10:55:00,47.47,47.66,47.47,47.66,500.0,40.5176,40.6798,40.5176,40.6798,500.0
2020-04-16 11:00:00,47.6,47.6,47.6,47.6,100.0,40.6286,40.6286,40.6286,40.6286,100.0
2020-04-16 11:05:00,47.72,48.03,47.72,48.03,500.0,40.731,40.9956,40.731,40.9956,500.0
2020-04-16 11:10:00,47.95,47.95,47.95,47.95,100.0,40.9273,40.9273,40.9273,40.9273,100.0
2020-04-16 11:15:00,47.88,47.94,47.88,47.89,300.0,40.8676,40.9188,40.8676,40.8761,300.0
2020-04-16 11:20:00,48.0,48.0,47.89,47.89,1674.0,40.97,40.97,40.8761,40.8761,1674.0
2020-04-16 11:25:00,47.89,47.89,47.89,47.89,0.0,40.8761,40.8761,40.8761,40.8761,0.0
2020-04-16 11:30:00,47.95,47.97,47.95,47.97,600.0,40.9273,40.9444,40.9273,40.9444,600.0
2020-04-16 11:35:00,48.06,48.17,48.06,48.17,1039.0,41.0212,41.1151,41.0212,41.1151,1039.0
2020-04-16 11:40:00,48.13,48.13,47.85,47.91,4040.0,41.081,41.081,40.842,40.8932,4040.0
2020-04-16 11:45:00,48.02,48.02,48.02,48.02,154.0,40.9871,40.9871,40.9871,40.9871,154.0
2020-04-16 11:50:00,48.01,48.01,47.93,48.01,300.0,40.9785,40.9785,40.9103,40.9785,300.0
2020-04-16 11:55:00,48.04,48.06,48.04,48.06,300.0,41.0041,41.0212,41.0041,41.0212,300.0
2020-04-16 12:00:00,48.04,48.04,47.93,47.93,1200.0,41.0041,41.0041,40.9103,40.9103,1200.0
2020-04-16 12:05:00,47.93,47.93,47.93,47.93,0.0,40.9103,40.9103,40.9103,40.9103,0.0
2020-04-16 12:10:00,48.04,48.06,47.99,48.06,600.0,41.0041,41.0212,40.9615,41.0212,600.0
2020-04-16 12:15:00,48.06,48.06,48.06,48.06,0.0,41.0212,41.0212,41.0212,41.0212,0.0
2020-04-16 12:20:00,47.69,47.69,47.69,47.69,100.0,40.7054,40.7054,40.7054,40.7054,100.0
2020-04-16 12:25:00,47.69,47.69,47.69,47.69,0.0,40.7054,40.7054,40.7054,40.7054,0.0
2020-04-16 12:30:00,47.48,47.48,47.48,47.48,100.0,40.5262,40.5262,40.5262,40.5262,100.0
2020-04-16 12:35:00,47.48,47.48,47.48,47.48,0.0,40.5262,40.5262,40.5262,40.5262,0.0
2020-04-16 12:40:00,47.31,47.35,47.31,47.35,600.0,40.3811,40.4152,40.3811,40.4152,600.0
2020-04-16 12:45:00,47.42,47.42,47.42,47.42,100.0,40.475,40.475,40.475,40.475,100.0
2020-04-16 12:50:00,47.42,47.42,47.42,47.42,0.0,40.475,40.475,40.475,40.475,0.0
2020-04-16 12:55:00,47.45,47.45,47.44,47.44,500.0,40.5006,40.5006,40.492,40.492,500.0
2020-04-16 13:00:00,47.42,47.5,47.37,47.37,1200.0,40.475,40.5432,40.4323,40.4323,1200.0
2020-04-16 13:05:00,47.38,47.38,47.37,47.37,370.0,40.4408,40.4408,40.4323,40.4323,370.0
2020-04-16 13:10:00,47.37,47.63,47.37,47.6,700.0,40.4323,40.6542,40.4323,40.6286,700.0
2020-04-16 13:15:00,47.5,47.51,47.47,47.51,400.0,40.5432,40.5518,40.5176,40.5518,400.0
2020-04-16 13:20:00,47.62,47.62,47.62,47.62,100.0,40.6457,40.6457,40.6457,40.6457,100.0
2020-04-16 13:25:00,47.77,47.92,47.77,47.92,500.0,40.7737,40.9017,40.7737,40.9017,500.0
2020-04-16 13:30:00,47.89,47.89,47.89,47.89,100.0,40.8761,40.8761,40.8761,40.8761,100.0
2020-04-16 13:35:00,47.89,47.89,47.89,47.89,0.0,40.8761,40.8761,40.8761,40.8761,0.0
2020-04-16 13:40:00,47.78,47.78,47.78,47.78,100.0,40.7822,40.7822,40.7822,40.7822,100.0
2020-04-16 13:45:00,47.73,47.73,47.73,47.73,200.0,40.7396,40.7396,40.7396,40.7396,200.0
2020-04-16 13:50:00,47.74,47.74,47.62,47.62,300.0,40.7481,40.7481,40.6457,40.6457,300.0
2020-04-16 13:55:00,47.62,47.64,47.62,47.64,200.0,40.6457,40.6627,40.6457,40.6627,200.0
2020-04-16 14:00:00,47.6,47.6,47.6,47.6,100.0,40.6286,40.6286,40.6286,40.6286,100.0
2020-04-16 14:05:00,47.63,47.63,47.63,47.63,100.0,40.6542,40.6542,40.6542,40.6542,100.0
2020-04-16 14:10:00,47.69,47.69,47.69,47.69,100.0,40.7054,40.7054,40.7054,40.7054,100.0
2020-04-16 14:15:00,47.75,47.75,47.74,47.74,300.0,40.7566,40.7566,40.7481,40.7481,300.0
2020-04-16 14:20:00,47.61,47.61,47.61,47.61,100.0,40.6371,40.6371,40.6371,40.6371,100.0
2020-04-16 14:25:00,47.55,47.61,47.55,47.61,1000.0,40.5859,40.6371,40.5859,40.6371,1000.0
2020-04-16 14:30:00,47.6,47.62,47.6,47.62,400.0,40.6286,40.6457,40.6286,40.6457,400.0
2020-04-16 14:35:00,47.63,47.77,47.63,47.77,800.0,40.6542,40.7737,40.6542,40.7737,800.0
2020-04-16 14:40:00,47.6,47.6,47.6,47.6,100.0,40.6286,40.6286,40.6286,40.6286,100.0
2020-04-16 14:45:00,47.62,47.62,47.62,47.62,100.0,40.6457,40.6457,40.6457,40.6457,100.0
2020-04-16 14:50:00,47.59,47.59,47.59,47.59,196.0,40.6201,40.6201,40.6201,40.6201,196.0
2020-04-16 14:55:00,47.59,47.59,47.59,47.59,0.0,40.6201,40.6201,40.6201,40.6201,0.0
2020-04-16 15:00:00,47.51,47.51,47.51,47.51,100.0,40.5518,40.5518,40.5518,40.5518,100.0
2020-04-16 15:05:00,47.57,47.6,47.53,47.53,500.0,40.603,40.6286,40.5688,40.5688,500.0
2020-04-16 15:10:00,47.52,47.56,47.49,47.55,700.0,40.5603,40.5944,40.5347,40.5859,700.0
2020-04-16 15:15:00,47.59,47.64,47.46,47.52,1000.0,40.6201,40.6627,40.5091,40.5603,1000.0
2020-04-16 15:20:00,47.49,47.58,47.49,47.58,2300.0,40.5347,40.6115,40.5347,40.6115,2300.0
2020-04-16 15:25:00,47.57,47.57,47.49,47.54,3000.0,40.603,40.603,40.5347,40.5774,3000.0
2020-04-16 15:30:00,47.52,47.65,47.52,47.61,2500.0,40.5603,40.6713,40.5603,40.6371,2500.0
2020-04-16 15:35:00,47.62,47.62,47.52,47.56,1200.0,40.6457,40.6457,40.5603,40.5944,1200.0
2020-04-16 15:40:00,47.58,47.58,47.34,47.34,1310.0,40.6115,40.6115,40.4067,40.4067,1310.0
2020-04-16 15:45:00,47.35,47.47,47.3,47.44,1900.0,40.4152,40.5176,40.3725,40.492,1900.0
2020-04-16 15:50:00,47.42,47.51,47.25,47.26,4443.0,40.475,40.5518,40.3299,40.3384,4443.0
2020-04-16 15:55:00,47.26,47.26,47.14,47.22,7103.0,40.3384,40.3384,40.236,40.3042,7103.0
2020-04-17 09:30:00,49.02,49.86,49.02,49.13,3193.0,41.8406,42.5576,41.8406,41.9345,3193.0
2020-04-17 09:35:00,49.3,49.3,48.93,49.04,2741.0,42.0796,42.0796,41.7638,41.8577,2741.0
2020-04-17 09:40:00,48.98,48.98,48.62,48.87,1954.0,41.8065,41.8065,41.4992,41.7126,1954.0
2020-04-17 09:45:00,48.64,48.76,48.44,48.75,1200.0,41.5163,41.6187,41.3456,41.6102,1200.0
2020-04-17 09:50:00,49.01,49.01,48.59,48.73,2100.0,41.8321,41.8321,41.4736,41.5931,2100.0
2020-04-17 09:55:00,48.77,49.09,48.71,49.09,4600.0,41.6272,41.9004,41.576,41.9004,4600.0
2020-04-17 10:00:00,49.07,49.07,48.66,48.76,1900.0,41.8833,41.8833,41.5333,41.6187,1900.0
2020-04-17 10:05:00,48.72,48.76,48.5,48.5,430.0,41.5846,41.6187,41.3968,41.3968,430.0
2020-04-17 10:10:00,48.51,48.51,48.25,48.25,983.0,41.4053,41.4053,41.1834,41.1834,983.0
2020-04-17 10:15:00,48.4,48.42,48.14,48.19,2248.0,41.3114,41.3285,41.0895,41.1322,2248.0
2020-04-17 10:20:00,48.18,48.23,48.18,48.22,600.0,41.1236,41.1663,41.1236,41.1578,600.0
2020-04-17 10:25:00,48.44,48.87,48.44,48.59,4600.0,41.3456,41.7126,41.3456,41.4736,4600.0
2020-04-17 10:30:00,48.69,48.8,48.43,48.5,3801.0,41.559,41.6528,41.337,41.3968,3801.0
2020-04-17 10:35:00,48.42,48.48,48.2,48.33,1746.0,41.3285,41.3797,41.1407,41.2517,1746.0
2020-04-17 10:40:00,48.31,48.76,48.31,48.5,2296.0,41.2346,41.6187,41.2346,41.3968,2296.0
2020-04-17 10:45:00,48.44,48.44,48.2,48.36,1500.0,41.3456,41.3456,41.1407,41.2773,1500.0
2020-04-17 10:50:00,48.45,48.5,48.27,48.47,2500.0,41.3541,41.3968,41.2005,41.3712,2500.0
2020-04-17 10:55:00,48.36,48.41,48.21,48.24,500.0,41.2773,41.32,41.1493,41.1749,500.0
2020-04-17 11:00:00,48.18,48.33,48.17,48.19,1400.0,41.1236,41.2517,41.1151,41.1322,1400.0
2020-04-17 11:05:00,48.27,48.28,48.26,48.28,400.0,41.2005,41.209,41.1919,41.209,400.0
2020-04-17 11:10:00,48.27,48.31,48.16,48.16,400.0,41.2005,41.2346,41.1066,41.1066,400.0
2020-04-17 11:15:00,48.27,48.49,48.27,48.49,9070.0,41.2005,41.3882,41.2005,41.3882,9070.0
2020-04-17 11:20:00,48.51,48.52,48.24,48.36,7596.0,41.4053,41.4138,41.1749,41.2773,7596.0
2020-04-17 11:25:00,48.35,48.44,48.24,48.44,1209.0,41.2687,41.3456,41.1749,41.3456,1209.0
2020-04-17 11:30:00,48.48,48.88,48.48,48.88,400.0,41.3797,41.7211,41.3797,41.7211,400.0
2020-04-17 11:35:00,48.96,49.05,48.96,48.97,1100.0,41.7894,41.8662,41.7894,41.7979,1100.0
2020-04-17 11:40:00,49.03,49.03,48.87,48.97,700.0,41.8492,41.8492,41.7126,41.7979,700.0
2020-04-17 11:45:00,49.09,49.11,48.95,48.95,425.0,41.9004,41.9174,41.7809,41.7809,425.0
2020-04-17 11:50:00,49.01,49.14,48.99,49.14,400.0,41.8321,41.943,41.815,41.943,400.0
2020-04-17 11:55:00,49.14,49.14,49.05,49.13,800.0,41.943,41.943,41.8662,41.9345,800.0
2020-04-17 12:00:00,49.09,49.48,49.06,49.46,2000.0,41.9004,42.2332,41.8748,42.2162,2000.0
2020-04-17 12:05:00,49.4,49.6,49.4,49.44,3640.0,42.165,42.3357,42.165,42.1991,3640.0
2020-04-17 12:10:00,49.35,49.36,49.21,49.33,1500.0,42.1223,42.1308,42.0028,42.1052,1500.0
2020-04-17 12:15:00,49.29,49.33,49.26,49.31,600.0,42.0711,42.1052,42.0455,42.0881,600.0
2020-04-17 12:20:00,49.46,49.54,49.38,49.38,1900.0,42.2162,42.2845,42.1479,42.1479,1900.0
2020-04-17 12:25:00,49.51,49.51,49.51,49.51,100.0,42.2589,42.2589,42.2589,42.2589,100.0
2020-04-17 12:30:00,49.51,49.51,49.51,49.51,0.0,42.2589,42.2589,42.2589,42.2589,0.0
2020-04-17 12:35:00,49.54,49.6,49.54,49.6,200.0,42.2845,42.3357,42.2845,42.3357,200.0
2020-04-17 12:40:00,49.72,49.93,49.72,49.84,1100.0,42.4381,42.6173,42.4381,42.5405,1100.0
2020-04-17 12:45:00,49.88,49.88,49.83,49.83,300.0,42.5747,42.5747,42.532,42.532,300.0
2020-04-17 12:50:00,49.91,49.91,49.74,49.74,3200.0,42.6003,42.6003,42.4552,42.4552,3200.0
2020-04-17 12:55:00,49.67,49.67,49.43,49.49,1081.0,42.3954,42.3954,42.1906,42.2418,1081.0
2020-04-17 13:00:00,49.61,49.81,49.61,49.79,400.0,42.3442,42.5149,42.3442,42.4978,400.0
2020-04-17 13:05:00,49.85,49.85,49.71,49.71,400.0,42.5491,42.5491,42.4296,42.4296,400.0
2020-04-17 13:10:00,49.77,49.79,49.75,49.79,1016.0,42.4808,42.4978,42.4637,42.4978,1016.0
2020-04-17 13:15:00,49.8,49.84,49.77,49.84,2993.0,42.5064,42.5405,42.4808,42.5405,2993.0
2020-04-17 13:20:00,49.78,49.78,49.61,49.61,854.0,42.4893,42.4893,42.3442,42.3442,854.0
2020-04-17 13:25:00,49.68,49.68,49.68,49.68,100.0,42.404,42.404,42.404,42.404,100.0
2020-04-17 13:30:00,49.51,49.58,49.49,49.49,767.0,42.2589,42.3186,42.2418,42.2418,767.0
2020-04-17 13:35:00,49.48,49.48,49.28,49.31,613.0,42.2332,42.2332,42.0625,42.0881,613.0
2020-04-17 13:40:00,49.27,49.32,49.26,49.26,800.0,42.054,42.0967,42.0455,42.0455,800.0
2020-04-17 13:45:00,49.28,49.29,49.1,49.17,2427.0,42.0625,42.0711,41.9089,41.9687,2427.0
2020-04-17 13:50:00,49.18,49.18,49.18,49.18,100.0,41.9772,41.9772,41.9772,41.9772,100.0
2020-04-17 13:55:00,49.38,49.38,49.34,49.34,200.0,42.1479,42.1479,42.1138,42.1138,200.0
2020-04-17 14:00:00,49.41,49.41,49.34,49.34,600.0,42.1735,42.1735,42.1138,42.1138,600.0
2020-04-17 14:05:00,49.34,49.34,49.34,49.34,0.0,42.1138,42.1138,42.1138,42.1138,0.0
2020-04-17 14:10:00,49.33,49.33,49.24,49.29,1100.0,42.1052,42.1052,42.0284,42.0711,1100.0
2020-04-17 14:15:00,49.23,49.29,49.23,49.26,376.0,42.0199,42.0711,42.0199,42.0455,376.0
2020-04-17 14:20:00,49.37,49.39,49.35,49.35,700.0,42.1394,42.1564,42.1223,42.1223,700.0
2020-04-17 14:25:00,49.48,49.48,49.4,49.42,500.0,42.2332,42.2332,42.165,42.182,500.0
2020-04-17 14:30:00,49.4,49.48,49.37,49.48,949.0,42.165,42.2332,42.1394,42.2332,949.0
2020-04-17 14:35:00,49.4,49.4,49.24,49.24,1600.0,42.165,42.165,42.0284,42.0284,1600.0
2020-04-17 14:40:00,49.25,49.25,49.09,49.14,900.0,42.0369,42.0369,41.9004,41.943,900.0
2020-04-17 14:45:00,48.96,48.96,48.89,48.96,1300.0,41.7894,41.7894,41.7297,41.7894,1300.0
2020-04-17 14:50:00,48.96,48.96,48.85,48.85,2000.0,41.7894,41.7894,41.6955,41.6955,2000.0
2020-04-17 14:55:00,48.85,48.95,48.7,48.95,3300.0,41.6955,41.7809,41.5675,41.7809,3300.0
2020-04-17 15:00:00,48.89,49.0,48.89,48.95,949.0,41.7297,41.8235,41.7297,41.7809,949.0
2020-04-17 15:05:00,49.0,49.0,48.96,48.99,300.0,41.8235,41.8235,41.7894,41.815,300.0
2020-04-17 15:10:00,48.97,49.09,48.97,49.09,400.0,41.7979,41.9004,41.7979,41.9004,400.0
2020-04-17 15:15:00,49.16,49.22,49.16,49.22,200.0,41.9601,42.0113,41.9601,42.0113,200.0
2020-04-17 15:20:00,49.17,49.17,49.0,49.0,999.0,41.9687,41.9687,41.8235,41.8235,999.0
2020-04-17 15:25:00,49.01,49.08,49.0,49.08,1500.0,41.8321,41.8918,41.8235,41.8918,1500.0
2020-04-17 15:30:00,49.04,49.04,48.98,48.99,2069.0,41.8577,41.8577,41.8065,41.815,2069.0
2020-04-17 15:35:00,48.99,49.07,48.99,49.03,2300.0,41.815,41.8833,41.815,41.8492,2300.0
2020-04-17 15:40:00,49.03,49.08,49.0,49.04,3772.0,41.8492,41.8918,41.8235,41.8577,3772.0
2020-04-17 15:45:00,49.06,49.14,49.03,49.1,3446.0,41.8748,41.943,41.8492,41.9089,3446.0
2020-04-17 15:50:00,49.15,49.38,49.15,49.38,3232.0,41.9516,42.1479,41.9516,42.1479,3232.0
2020-04-17 15:55:00,49.36,49.36,48.99,49.03,15847.0,42.1308,42.1308,41.815,41.8492,15847.0
2020-04-20 09:30:00,47.0,47.0,46.19,46.72,1526.0,40.1165,40.1165,39.4251,39.8775,1526.0
2020-04-20 09:35:00,46.73,47.41,46.73,47.19,724.0,39.886,40.4664,39.886,40.2786,724.0
2020-04-20 09:40:00,47.18,47.47,47.13,47.47,600.0,40.2701,40.5176,40.2274,40.5176,600.0
2020-04-20 09:45:00,47.59,48.1,47.59,47.83,2100.0,40.6201,41.0554,40.6201,40.8249,2100.0
2020-04-20 09:50:00,47.84,48.1,47.84,48.02,500.0,40.8334,41.0554,40.8334,40.9871,500.0
2020-04-20 09:55:00,47.83,47.83,47.81,47.81,200.0,40.8249,40.8249,40.8078,40.8078,200.0
2020-04-20 10:00:00,47.7,48.06,47.7,48.06,1400.0,40.7139,41.0212,40.7139,41.0212,1400.0
2020-04-20 10:05:00,48.06,48.06,47.93,47.93,200.0,41.0212,41.0212,40.9103,40.9103,200.0
2020-04-20 10:10:00,47.95,47.95,47.64,47.73,300.0,40.9273,40.9273,40.6627,40.7396,300.0
2020-04-20 10:15:00,47.75,47.75,47.72,47.72,200.0,40.7566,40.7566,40.731,40.731,200.0
2020-04-20 10:20:00,47.82,47.91,47.82,47.91,300.0,40.8164,40.8932,40.8164,40.8932,300.0
2020-04-20 10:25:00,47.84,47.84,47.6,47.6,204.0,40.8334,40.8334,40.6286,40.6286,204.0
2020-04-20 10:30:00,47.3,47.31,47.3,47.31,340.0,40.3725,40.3811,40.3725,40.3811,340.0
2020-04-20 10:35:00,47.35,47.35,47.19,47.19,600.0,40.4152,40.4152,40.2786,40.2786,600.0
2020-04-20 10:40:00,47.38,47.38,47.24,47.24,200.0,40.4408,40.4408,40.3213,40.3213,200.0
2020-04-20 10:45:00,47.71,47.88,47.71,47.81,300.0,40.7225,40.8676,40.7225,40.8078,300.0
2020-04-20 10:50:00,48.02,48.02,48.02,48.02,200.0,40.9871,40.9871,40.9871,40.9871,200.0
2020-04-20 10:55:00,47.85,47.85,47.63,47.63,400.0,40.842,40.842,40.6542,40.6542,400.0
2020-04-20 11:00:00,47.57,47.72,47.55,47.6,1605.0,40.603,40.731,40.5859,40.6286,1605.0
2020-04-20 11:05:00,47.7,47.7,47.63,47.63,200.0,40.7139,40.7139,40.6542,40.6542,200.0
2020-04-20 11:10:00,47.63,47.63,47.63,47.63,0.0,40.6542,40.6542,40.6542,40.6542,0.0
2020-04-20 11:15:00,47.53,47.53,47.53,47.53,100.0,40.5688,40.5688,40.5688,40.5688,100.0
2020-04-20 11:20:00,47.59,47.6,47.51,47.51,300.0,40.6201,40.6286,40.5518,40.5518,300.0
2020-04-20 11:25:00,47.56,47.56,47.56,47.56,100.0,40.5944,40.5944,40.5944,40.5944,100.0
2020-04-20 11:30:00,47.5,47.51,47.49,47.51,700.0,40.5432,40.5518,40.5347,40.5518,700.0
2020-04-20 11:35:00,47.59,47.59,47.59,47.59,100.0,40.6201,40.6201,40.6201,40.6201,100.0
2020-04-20 11:40:00,47.86,47.86,47.72,47.72,500.0,40.8505,40.8505,40.731,40.731,500.0
2020-04-20 11:45:00,47.72,47.72,47.72,47.72,0.0,40.731,40.731,40.731,40.731,0.0
2020-04-20 11:50:00,47.69,47.69,47.62,47.62,600.0,40.7054,40.7054,40.6457,40.6457,600.0
2020-04-20 11:55:00,47.62,47.62,47.62,47.62,0.0,40.6457,40.6457,40.6457,40.6457,0.0
2020-04-20 12:00:00,47.45,47.45,47.36,47.36,400.0,40.5006,40.5006,40.4237,40.4237,400.0
2020-04-20 12:05:00,47.33,47.38,47.33,47.38,200.0,40.3981,40.4408,40.3981,40.4408,200.0
2020-04-20 12:10:00,47.4,47.41,47.18,47.18,1900.0,40.4579,40.4664,40.2701,40.2701,1900.0
2020-04-20 12:15:00,47.21,47.21,47.21,47.21,100.0,40.2957,40.2957,40.2957,40.2957,100.0
2020-04-20 12:20:00,47.18,47.21,47.15,47.15,670.0,40.2701,40.2957,40.2445,40.2445,670.0
2020-04-20 12:25:00,47.21,47.31,47.21,47.29,2250.0,40.2957,40.3811,40.2957,40.364,2250.0
2020-04-20 12:30:00,47.33,47.4,47.33,47.4,400.0,40.3981,40.4579,40.3981,40.4579,400.0
2020-04-20 12:35:00,47.55,47.58,47.55,47.58,1000.0,40.5859,40.6115,40.5859,40.6115,1000.0
2020-04-20 12:40:00,47.62,47.62,47.62,47.62,100.0,40.6457,40.6457,40.6457,40.6457,100.0
2020-04-20 12:45:00,47.62,47.62,47.62,47.62,0.0,40.6457,40.6457,40.6457,40.6457,0.0
2020-04-20 12:50:00,47.5,47.5,47.38,47.38,500.0,40.5432,40.5432,40.4408,40.4408,500.0
2020-04-20 12:55:00,47.44,47.44,47.27,47.27,700.0,40.492,40.492,40.3469,40.3469,700.0
2020-04-20 13:00:00,47.17,47.17,46.87,46.87,2300.0,40.2616,40.2616,40.0055,40.0055,2300.0
2020-04-20 13:05:00,46.85,46.85,46.85,46.85,100.0,39.9884,39.9884,39.9884,39.9884,100.0
2020-04-20 13:10:00,46.83,46.83,46.67,46.67,300.0,39.9714,39.9714,39.8348,39.8348,300.0
2020-04-20 13:15:00,46.67,46.67,46.54,46.54,700.0,39.8348,39.8348,39.7238,39.7238,700.0
2020-04-20 13:20:00,46.47,46.51,46.46,46.51,700.0,39.6641,39.6982,39.6556,39.6982,700.0
2020-04-20 13:25:00,46.47,46.62,46.47,46.62,200.0,39.6641,39.7921,39.6641,39.7921,200.0
2020-04-20 13:30:00,46.6,46.6,46.37,46.43,800.0,39.775,39.775,39.5787,39.6299,800.0
2020-04-20 13:35:00,46.36,46.37,46.3,46.36,850.0,39.5702,39.5787,39.519,39.5702,850.0
2020-04-20 13:40:00,46.49,46.62,46.49,46.54,700.0,39.6812,39.7921,39.6812,39.7238,700.0
2020-04-20 13:45:00,46.52,46.54,46.33,46.33,300.0,39.7068,39.7238,39.5446,39.5446,300.0
2020-04-20 13:50:00,46.27,46.27,46.26,46.27,500.0,39.4934,39.4934,39.4848,39.4934,500.0
2020-04-20 13:55:00,46.25,46.26,46.25,46.26,200.0,39.4763,39.4848,39.4763,39.4848,200.0
2020-04-20 14:00:00,46.2,46.26,46.17,46.26,700.0,39.4336,39.4848,39.408,39.4848,700.0
2020-04-20 14:05:00,46.08,46.08,46.08,46.08,1085.0,39.3312,39.3312,39.3312,39.3312,1085.0
2020-04-20 14:10:00,46.09,46.09,45.99,46.01,1200.0,39.3397,39.3397,39.2544,39.2715,1200.0
2020-04-20 14:15:00,46.03,46.03,45.99,45.99,400.0,39.2885,39.2885,39.2544,39.2544,400.0
2020-04-20 14:20:00,46.02,46.04,45.87,45.93,2200.0,39.28,39.2971,39.152,39.2032,2200.0
2020-04-20 14:25:00,45.87,45.87,45.7,45.7,1100.0,39.152,39.152,39.0069,39.0069,1100.0
2020-04-20 14:30:00,45.69,45.74,45.69,45.74,1100.0,38.9983,39.041,38.9983,39.041,1100.0
2020-04-20 14:35:00,45.74,45.78,45.7,45.7,800.0,39.041,39.0751,39.0069,39.0069,800.0
2020-04-20 14:40:00,45.62,45.65,45.58,45.63,500.0,38.9386,38.9642,38.9044,38.9471,500.0
2020-04-20 14:45:00,45.59,45.86,45.59,45.86,1300.0,38.913,39.1434,38.913,39.1434,1300.0
2020-04-20 14:50:00,45.88,45.88,45.71,45.71,1300.0,39.1605,39.1605,39.0154,39.0154,1300.0
2020-04-20 14:55:00,45.72,45.72,45.5,45.5,1857.0,39.0239,39.0239,38.8362,38.8362,1857.0
2020-04-20 15:00:00,45.64,45.88,45.64,45.8,1200.0,38.9556,39.1605,38.9556,39.0922,1200.0
2020-04-20 15:05:00,45.72,45.91,45.62,45.91,9172.0,39.0239,39.1861,38.9386,39.1861,9172.0
2020-04-20 15:10:00,45.91,46.0,45.86,45.99,1567.0,39.1861,39.2629,39.1434,39.2544,1567.0
2020-04-20 15:15:00,45.91,45.96,45.8,45.8,1264.0,39.1861,39.2288,39.0922,39.0922,1264.0
2020-04-20 15:20:00,45.84,45.88,45.8,45.8,1771.0,39.1264,39.1605,39.0922,39.0922,1771.0
2020-04-20 15:25:00,45.79,45.92,45.78,45.92,1018.0,39.0837,39.1946,39.0751,39.1946,1018.0
2020-04-20 15:30:00,45.91,45.94,45.8,45.94,1214.0,39.1861,39.2117,39.0922,39.2117,1214.0
2020-04-20 15:35:00,46.03,46.03,45.76,45.76,700.0,39.2885,39.2885,39.0581,39.0581,700.0
2020-04-20 15:40:00,45.85,45.89,45.78,45.78,950.0,39.1349,39.169,39.0751,39.0751,950.0
2020-04-20 15:45:00,45.8,45.82,45.75,45.75,1000.0,39.0922,39.1093,39.0495,39.0495,1000.0
2020-04-20 15:50:00,45.7,45.75,45.5,45.56,5514.0,39.0069,39.0495,38.8362,38.8874,5514.0
2020-04-20 15:55:00,45.53,45.58,45.32,45.38,6330.0,38.8618,38.9044,38.6825,38.7337,6330.0
2020-04-21 09:30:00,42.64,43.36,42.64,43.36,2436.0,36.395,37.0096,36.395,37.0096,2436.0
2020-04-21 09:35:00,43.54,43.63,43.14,43.14,2300.0,37.1632,37.24,36.8218,36.8218,2300.0
2020-04-21 09:40:00,43.31,43.57,43.25,43.51,1050.0,36.9669,37.1888,36.9157,37.1376,1050.0
2020-04-21 09:45:00,43.99,43.99,43.67,43.78,700.0,37.5473,37.5473,37.2742,37.3681,700.0
2020-04-21 09:50:00,43.82,44.16,43.82,44.07,4700.0,37.4022,37.6924,37.4022,37.6156,4700.0
2020-04-21 09:55:00,43.97,44.2,43.97,44.12,400.0,37.5302,37.7265,37.5302,37.6583,400.0
2020-04-21 10:00:00,43.84,43.84,43.61,43.66,1500.0,37.4193,37.4193,37.223,37.2656,1500.0
2020-04-21 10:05:00,43.83,43.88,43.68,43.83,2500.0,37.4107,37.4534,37.2827,37.4107,2500.0
2020-04-21 10:10:00,43.91,43.91,43.24,43.24,2500.0,37.479,37.479,36.9071,36.9071,2500.0
2020-04-21 10:15:00,43.4,43.57,43.37,43.49,917.0,37.0437,37.1888,37.0181,37.1205,917.0
2020-04-21 10:20:00,43.49,43.61,43.49,43.6,900.0,37.1205,37.223,37.1205,37.2144,900.0
2020-04-21 10:25:00,43.59,43.59,43.47,43.47,200.0,37.2059,37.2059,37.1035,37.1035,200.0
2020-04-21 10:30:00,43.65,43.65,43.46,43.46,900.0,37.2571,37.2571,37.0949,37.0949,900.0
2020-04-21 10:35:00,43.34,43.36,43.22,43.34,2300.0,36.9925,37.0096,36.8901,36.9925,2300.0
2020-04-21 10:40:00,43.21,43.21,43.11,43.21,800.0,36.8815,36.8815,36.7962,36.8815,800.0
2020-04-21 10:45:00,43.27,43.27,43.09,43.17,1105.0,36.9328,36.9328,36.7791,36.8474,1105.0
2020-04-21 10:50:00,43.19,43.22,43.06,43.06,700.0,36.8645,36.8901,36.7535,36.7535,700.0
2020-04-21 10:55:00,43.12,43.12,42.77,42.85,1330.0,36.8047,36.8047,36.506,36.5743,1330.0
2020-04-21 11:00:00,42.76,42.76,42.49,42.49,4204.0,36.4974,36.4974,36.267,36.267,4204.0
2020-04-21 11:05:00,42.53,42.57,42.5,42.57,1100.0,36.3011,36.3353,36.2755,36.3353,1100.0
2020-04-21 11:10:00,42.45,42.45,42.25,42.25,2000.0,36.2329,36.2329,36.0621,36.0621,2000.0
2020-04-21 11:15:00,42.28,42.28,42.1,42.2,6095.0,36.0877,36.0877,35.9341,36.0195,6095.0
2020-04-21 11:20:00,42.6,42.75,42.5,42.5,1900.0,36.3609,36.4889,36.2755,36.2755,1900.0
2020-04-21 11:25:00,42.58,42.6,42.25,42.3,1756.0,36.3438,36.3609,36.0621,36.1048,1756.0
2020-04-21 11:30:00,42.42,42.64,42.42,42.47,2700.0,36.2072,36.395,36.2072,36.2499,2700.0
2020-04-21 11:35:00,42.42,42.42,42.25,42.27,3354.0,36.2072,36.2072,36.0621,36.0792,3354.0
2020-04-21 11:40:00,42.26,42.26,42.14,42.17,1471.0,36.0707,36.0707,35.9683,35.9939,1471.0
2020-04-21 11:45:00,42.07,42.21,42.02,42.19,2871.0,35.9085,36.028,35.8658,36.0109,2871.0
2020-04-21 11:50:00,42.2,42.58,42.2,42.58,1000.0,36.0195,36.3438,36.0195,36.3438,1000.0
2020-04-21 11:55:00,42.52,42.52,42.52,42.52,200.0,36.2926,36.2926,36.2926,36.2926,200.0
2020-04-21 12:00:00,42.64,42.7,42.55,42.55,400.0,36.395,36.4462,36.3182,36.3182,400.0
2020-04-21 12:05:00,42.52,42.62,42.52,42.62,400.0,36.2926,36.378,36.2926,36.378,400.0
2020-04-21 12:10:00,42.56,42.69,42.56,42.69,200.0,36.3267,36.4377,36.3267,36.4377,200.0
2020-04-21 12:15:00,42.8,42.8,42.79,42.79,200.0,36.5316,36.5316,36.5231,36.5231,200.0
2020-04-21 12:20:00,42.86,42.87,42.8,42.8,500.0,36.5828,36.5913,36.5316,36.5316,500.0
2020-04-21 12:25:00,42.83,42.83,42.67,42.67,1285.0,36.5572,36.5572,36.4206,36.4206,1285.0
2020-04-21 12:30:00,42.61,42.61,42.26,42.26,2990.0,36.3694,36.3694,36.0707,36.0707,2990.0
2020-04-21 12:35:00,42.26,42.51,42.26,42.51,400.0,36.0707,36.2841,36.0707,36.2841,400.0
2020-04-21 12:40:00,42.66,42.7,42.55,42.55,500.0,36.4121,36.4462,36.3182,36.3182,500.0
2020-04-21 12:45:00,42.62,42.67,42.62,42.65,400.0,36.378,36.4206,36.378,36.4036,400.0
2020-04-21 12:50:00,42.97,42.97,42.91,42.96,300.0,36.6767,36.6767,36.6255,36.6682,300.0
2020-04-21 12:55:00,42.97,43.0,42.97,43.0,597.0,36.6767,36.7023,36.6767,36.7023,597.0
2020-04-21 13:00:00,43.0,43.0,43.0,43.0,0.0,36.7023,36.7023,36.7023,36.7023,0.0
2020-04-21 13:05:00,43.05,43.05,43.05,43.05,200.0,36.745,36.745,36.745,36.745,200.0
2020-04-21 13:10:00,42.96,42.96,42.85,42.85,397.0,36.6682,36.6682,36.5743,36.5743,397.0
2020-04-21 13:15:00,42.89,42.94,42.87,42.93,600.0,36.6084,36.6511,36.5913,36.6426,600.0
2020-04-21 13:20:00,43.25,43.26,43.25,43.25,300.0,36.9157,36.9242,36.9157,36.9157,300.0
2020-04-21 13:25:00,43.28,43.28,43.28,43.28,101.0,36.9413,36.9413,36.9413,36.9413,101.0
2020-04-21 13:30:00,43.39,43.39,43.39,43.39,200.0,37.0352,37.0352,37.0352,37.0352,200.0
2020-04-21 13:35:00,43.44,43.56,43.44,43.55,1200.0,37.0779,37.1803,37.0779,37.1717,1200.0
2020-04-21 13:40:00,43.62,43.62,43.39,43.45,2000.0,37.2315,37.2315,37.0352,37.0864,2000.0
2020-04-21 13:45:00,43.41,43.42,43.34,43.34,1400.0,37.0523,37.0608,36.9925,36.9925,1400.0
2020-04-21 13:50:00,43.31,43.43,43.31,43.43,500.0,36.9669,37.0693,36.9669,37.0693,500.0
2020-04-21 13:55:00,43.44,43.47,43.3,43.36,2622.0,37.0779,37.1035,36.9584,37.0096,2622.0
2020-04-21 14:00:00,43.34,43.39,43.28,43.39,1000.0,36.9925,37.0352,36.9413,37.0352,1000.0
2020-04-21 14:05:00,43.44,43.5,43.32,43.32,2650.0,37.0779,37.1291,36.9754,36.9754,2650.0
2020-04-21 14:10:00,43.3,43.36,43.3,43.3,900.0,36.9584,37.0096,36.9584,36.9584,900.0
2020-04-21 14:15:00,43.35,43.39,43.33,43.33,1000.0,37.001,37.0352,36.984,36.984,1000.0
2020-04-21 14:20:00,43.38,43.69,43.33,43.66,1800.0,37.0266,37.2912,36.984,37.2656,1800.0
2020-04-21 14:25:00,43.71,43.72,43.65,43.65,900.0,37.3083,37.3168,37.2571,37.2571,900.0
2020-04-21 14:30:00,43.65,43.65,43.65,43.65,0.0,37.2571,37.2571,37.2571,37.2571,0.0
2020-04-21 14:35:00,43.39,43.39,43.39,43.39,100.0,37.0352,37.0352,37.0352,37.0352,100.0
2020-04-21 14:40:00,43.15,43.15,43.15,43.15,164.0,36.8303,36.8303,36.8303,36.8303,164.0
2020-04-21 14:45:00,43.22,43.22,43.22,43.22,100.0,36.8901,36.8901,36.8901,36.8901,100.0
2020-04-21 14:50:00,43.26,43.36,43.26,43.36,400.0,36.9242,37.0096,36.9242,37.0096,400.0
2020-04-21 14:55:00,43.34,43.34,43.23,43.23,200.0,36.9925,36.9925,36.8986,36.8986,200.0
2020-04-21 15:00:00,43.35,43.35,43.26,43.33,600.0,37.001,37.001,36.9242,36.984,600.0
2020-04-21 15:05:00,43.28,43.28,43.15,43.15,200.0,36.9413,36.9413,36.8303,36.8303,200.0
2020-04-21 15:10:00,43.36,43.57,43.36,43.57,600.0,37.0096,37.1888,37.0096,37.1888,600.0
2020-04-21 15:15:00,43.7,43.7,43.68,43.68,300.0,37.2998,37.2998,37.2827,37.2827,300.0
2020-04-21 15:20:00,43.63,43.63,43.63,43.63,100.0,37.24,37.24,37.24,37.24,100.0
2020-04-21 15:25:00,43.5,43.61,43.5,43.6,679.0,37.1291,37.223,37.1291,37.2144,679.0
2020-04-21 15:30:00,43.63,43.68,43.52,43.68,450.0,37.24,37.2827,37.1461,37.2827,450.0
2020-04-21 15:35:00,43.82,43.83,43.78,43.78,600.0,37.4022,37.4107,37.3681,37.3681,600.0
2020-04-21 15:40:00,43.77,43.93,43.77,43.86,800.0,37.3595,37.4961,37.3595,37.4363,800.0
2020-04-21 15:45:00,43.86,43.86,43.77,43.77,600.0,37.4363,37.4363,37.3595,37.3595,600.0
2020-04-21 15:50:00,43.79,43.79,43.63,43.69,1956.0,37.3766,37.3766,37.24,37.2912,1956.0
2020-04-21 15:55:00,43.7,43.89,43.7,43.7,3481.0,37.2998,37.462,37.2998,37.2998,3481.0
2020-04-22 09:30:00,45.15,45.35,45.15,45.35,400.0,38.5374,38.7081,38.5374,38.7081,400.0
2020-04-22 09:35:00,44.77,44.77,44.34,44.58,900.0,38.2131,38.2131,37.846,38.0509,900.0
2020-04-22 09:40:00,44.65,44.81,44.5,44.8,2930.0,38.1106,38.2472,37.9826,38.2387,2930.0
2020-04-22 09:45:00,44.82,44.82,44.4,44.45,1300.0,38.2557,38.2557,37.8973,37.9399,1300.0
2020-04-22 09:50:00,44.42,44.42,44.24,44.24,900.0,37.9143,37.9143,37.7607,37.7607,900.0
2020-04-22 09:55:00,44.24,44.24,44.12,44.12,1600.0,37.7607,37.7607,37.6583,37.6583,1600.0
2020-04-22 10:00:00,44.23,44.23,43.95,43.95,1900.0,37.7522,37.7522,37.5132,37.5132,1900.0
2020-04-22 10:05:00,43.92,44.06,43.92,43.99,1800.0,37.4876,37.6071,37.4876,37.5473,1800.0
2020-04-22 10:10:00,44.03,44.19,43.96,43.98,971.0,37.5814,37.718,37.5217,37.5388,971.0
2020-04-22 10:15:00,44.08,44.17,44.08,44.09,400.0,37.6241,37.7009,37.6241,37.6327,400.0
2020-04-22 10:20:00,44.29,44.38,44.28,44.38,1100.0,37.8034,37.8802,37.7948,37.8802,1100.0
2020-04-22 10:25:00,44.3,44.48,44.28,44.43,700.0,37.8119,37.9655,37.7948,37.9229,700.0
2020-04-22 10:30:00,44.39,44.49,44.38,44.49,1200.0,37.8887,37.9741,37.8802,37.9741,1200.0
2020-04-22 10:35:00,44.66,44.77,44.56,44.77,3400.0,38.1192,38.2131,38.0338,38.2131,3400.0
2020-04-22 10:40:00,44.75,44.87,44.75,44.84,2700.0,38.196,38.2984,38.196,38.2728,2700.0
2020-04-22 10:45:00,44.87,44.87,44.71,44.76,1300.0,38.2984,38.2984,38.1619,38.2045,1300.0
2020-04-22 10:50:00,44.74,44.74,44.47,44.47,700.0,38.1875,38.1875,37.957,37.957,700.0
2020-04-22 10:55:00,44.52,44.52,44.39,44.39,600.0,37.9997,37.9997,37.8887,37.8887,600.0
2020-04-22 11:00:00,44.45,44.45,44.22,44.22,3300.0,37.9399,37.9399,37.7436,37.7436,3300.0
2020-04-22 11:05:00,44.26,44.27,44.21,44.21,400.0,37.7778,37.7863,37.7351,37.7351,400.0
2020-04-22 11:10:00,44.28,44.5,44.28,44.5,1000.0,37.7948,37.9826,37.7948,37.9826,1000.0
2020-04-22 11:15:00,44.5,44.77,44.49,44.77,1799.0,37.9826,38.2131,37.9741,38.2131,1799.0
2020-04-22 11:20:00,44.59,44.7,44.59,44.64,400.0,38.0594,38.1533,38.0594,38.1021,400.0
2020-04-22 11:25:00,44.64,44.72,44.64,44.7,1000.0,38.1021,38.1704,38.1021,38.1533,1000.0
2020-04-22 11:30:00,44.7,44.71,44.62,44.62,2300.0,38.1533,38.1619,38.085,38.085,2300.0
2020-04-22 11:35:00,44.57,44.57,44.49,44.49,1400.0,38.0424,38.0424,37.9741,37.9741,1400.0
2020-04-22 11:40:00,44.47,44.69,44.47,44.64,1600.0,37.957,38.1448,37.957,38.1021,1600.0
2020-04-22 11:45:00,44.62,44.66,44.62,44.63,1200.0,38.085,38.1192,38.085,38.0936,1200.0
2020-04-22 11:50:00,44.73,44.79,44.73,44.79,300.0,38.1789,38.2301,38.1789,38.2301,300.0
2020-04-22 11:55:00,44.78,44.78,44.62,44.62,400.0,38.2216,38.2216,38.085,38.085,400.0
2020-04-22 12:00:00,44.63,44.66,44.63,44.66,200.0,38.0936,38.1192,38.0936,38.1192,200.0
2020-04-22 12:05:00,44.63,44.63,44.6,44.6,600.0,38.0936,38.0936,38.068,38.068,600.0
2020-04-22 12:10:00,44.5,44.5,44.32,44.43,300.0,37.9826,37.9826,37.829,37.9229,300.0
2020-04-22 12:15:00,44.46,44.46,44.45,44.46,300.0,37.9485,37.9485,37.9399,37.9485,300.0
2020-04-22 12:20:00,44.42,44.42,44.42,44.42,100.0,37.9143,37.9143,37.9143,37.9143,100.0
2020-04-22 12:25:00,44.41,44.41,44.4,44.4,200.0,37.9058,37.9058,37.8973,37.8973,200.0
2020-04-22 12:30:00,44.45,44.45,44.38,44.38,300.0,37.9399,37.9399,37.8802,37.8802,300.0
2020-04-22 12:35:00,44.31,44.41,44.29,44.41,400.0,37.8204,37.9058,37.8034,37.9058,400.0
2020-04-22 12:40:00,44.5,44.5,44.45,44.46,800.0,37.9826,37.9826,37.9399,37.9485,800.0
2020-04-22 12:45:00,44.4,44.44,44.34,44.34,600.0,37.8973,37.9314,37.846,37.846,600.0
2020-04-22 12:50:00,44.24,44.24,44.24,44.24,100.0,37.7607,37.7607,37.7607,37.7607,100.0
2020-04-22 12:55:00,44.2,44.2,44.2,44.2,100.0,37.7265,37.7265,37.7265,37.7265,100.0
2020-04-22 13:00:00,44.2,44.2,44.2,44.2,0.0,37.7265,37.7265,37.7265,37.7265,0.0
2020-04-22 13:05:00,44.11,44.15,44.11,44.15,400.0,37.6497,37.6839,37.6497,37.6839,400.0
2020-04-22 13:10:00,44.15,44.15,44.15,44.15,0.0,37.6839,37.6839,37.6839,37.6839,0.0
2020-04-22 13:15:00,44.1,44.1,44.06,44.06,300.0,37.6412,37.6412,37.6071,37.6071,300.0
2020-04-22 13:20:00,44.25,44.25,44.25,44.25,100.0,37.7692,37.7692,37.7692,37.7692,100.0
2020-04-22 13:25:00,44.22,44.25,44.22,44.25,600.0,37.7436,37.7692,37.7436,37.7692,600.0
2020-04-22 13:30:00,44.21,44.25,44.21,44.25,500.0,37.7351,37.7692,37.7351,37.7692,500.0
2020-04-22 13:35:00,44.27,44.27,44.25,44.25,200.0,37.7863,37.7863,37.7692,37.7692,200.0
2020-04-22 13:40:00,44.21,44.21,44.21,44.21,100.0,37.7351,37.7351,37.7351,37.7351,100.0
2020-04-22 13:45:00,44.21,44.21,44.21,44.21,0.0,37.7351,37.7351,37.7351,37.7351,0.0
2020-04-22 13:50:00,44.2,44.22,44.19,44.22,500.0,37.7265,37.7436,37.718,37.7436,500.0
2020-04-22 13:55:00,44.12,44.13,44.12,44.13,200.0,37.6583,37.6668,37.6583,37.6668,200.0
2020-04-22 14:00:00,44.15,44.15,44.15,44.15,100.0,37.6839,37.6839,37.6839,37.6839,100.0
2020-04-22 14:05:00,44.17,44.17,44.17,44.17,900.0,37.7009,37.7009,37.7009,37.7009,900.0
2020-04-22 14:10:00,44.17,44.19,44.15,44.15,500.0,37.7009,37.718,37.6839,37.6839,500.0
2020-04-22 14:15:00,44.12,44.12,44.1,44.1,300.0,37.6583,37.6583,37.6412,37.6412,300.0
2020-04-22 14:20:00,44.1,44.1,44.1,44.1,0.0,37.6412,37.6412,37.6412,37.6412,0.0
2020-04-22 14:25:00,44.18,44.2,44.18,44.2,300.0,37.7095,37.7265,37.7095,37.7265,300.0
2020-04-22 14:30:00,44.22,44.34,44.22,44.33,900.0,37.7436,37.846,37.7436,37.8375,900.0
2020-04-22 14:35:00,44.26,44.26,44.21,44.22,1039.0,37.7778,37.7778,37.7351,37.7436,1039.0
2020-04-22 14:40:00,44.21,44.22,44.06,44.06,2700.0,37.7351,37.7436,37.6071,37.6071,2700.0
2020-04-22 14:45:00,44.08,44.1,44.04,44.09,519.0,37.6241,37.6412,37.59,37.6327,519.0
2020-04-22 14:50:00,44.22,44.25,44.21,44.21,789.0,37.7436,37.7692,37.7351,37.7351,789.0
2020-04-22 14:55:00,44.14,44.15,44.14,44.15,200.0,37.6753,37.6839,37.6753,37.6839,200.0
2020-04-22 15:00:00,44.13,44.25,44.13,44.25,600.0,37.6668,37.7692,37.6668,37.7692,600.0
2020-04-22 15:05:00,44.24,44.24,44.15,44.2,600.0,37.7607,37.7607,37.6839,37.7265,600.0
2020-04-22 15:10:00,44.19,44.22,44.15,44.18,1327.0,37.718,37.7436,37.6839,37.7095,1327.0
2020-04-22 15:15:00,44.18,44.25,44.18,44.25,1845.0,37.7095,37.7692,37.7095,37.7692,1845.0
2020-04-22 15:20:00,44.31,44.31,44.26,44.28,833.0,37.8204,37.8204,37.7778,37.7948,833.0
2020-04-22 15:25:00,44.29,44.29,44.21,44.21,804.0,37.8034,37.8034,37.7351,37.7351,804.0
2020-04-22 15:30:00,44.22,44.25,44.19,44.19,1016.0,37.7436,37.7692,37.718,37.718,1016.0
2020-04-22 15:35:00,44.22,44.3,44.21,44.28,700.0,37.7436,37.8119,37.7351,37.7948,700.0
2020-04-22 15:40:00,44.31,44.31,44.28,44.29,1704.0,37.8204,37.8204,37.7948,37.8034,1704.0
2020-04-22 15:45:00,44.29,44.41,44.23,44.41,1831.0,37.8034,37.9058,37.7522,37.9058,1831.0
2020-04-22 15:50:00,44.5,44.5,44.32,44.42,1400.0,37.9826,37.9826,37.829,37.9143,1400.0
2020-04-22 15:55:00,44.43,44.47,44.35,44.4,3800.0,37.9229,37.957,37.8546,37.8973,3800.0
2020-04-23 09:30:00,44.88,44.9,44.7,44.7,300.0,38.307,38.324,38.1533,38.1533,300.0
2020-04-23 09:35:00,44.53,44.77,44.53,44.76,500.0,38.0082,38.2131,38.0082,38.2045,500.0
2020-04-23 09:40:00,44.82,44.82,44.82,44.82,100.0,38.2557,38.2557,38.2557,38.2557,100.0
2020-04-23 09:45:00,44.5,44.52,44.5,44.52,300.0,37.9826,37.9997,37.9826,37.9997,300.0
2020-04-23 09:50:00,44.54,44.54,44.54,44.54,100.0,38.0168,38.0168,38.0168,38.0168,100.0
2020-04-23 09:55:00,44.41,44.66,44.41,44.66,200.0,37.9058,38.1192,37.9058,38.1192,200.0
2020-04-23 10:00:00,44.6,44.6,44.6,44.6,100.0,38.068,38.068,38.068,38.068,100.0
2020-04-23 10:05:00,44.6,44.6,44.6,44.6,0.0,38.068,38.068,38.068,38.068,0.0
2020-04-23 10:10:00,44.87,44.87,44.81,44.82,300.0,38.2984,38.2984,38.2472,38.2557,300.0
2020-04-23 10:15:00,44.78,44.78,44.78,44.78,113.0,38.2216,38.2216,38.2216,38.2216,113.0
2020-04-23 10:20:00,44.95,45.0,44.95,45.0,600.0,38.3667,38.4094,38.3667,38.4094,600.0
2020-04-23 10:25:00,44.9,44.9,44.9,44.9,300.0,38.324,38.324,38.324,38.324,300.0
2020-04-23 10:30:00,44.9,45.0,44.9,45.0,700.0,38.324,38.4094,38.324,38.4094,700.0
2020-04-23 10:35:00,44.99,45.01,44.99,45.01,1148.0,38.4008,38.4179,38.4008,38.4179,1148.0
2020-04-23 10:40:00,45.05,45.27,45.05,45.27,800.0,38.4521,38.6398,38.4521,38.6398,800.0
2020-04-23 10:45:00,45.27,45.27,45.27,45.27,0.0,38.6398,38.6398,38.6398,38.6398,0.0
2020-04-23 10:50:00,44.89,44.89,44.89,44.89,100.0,38.3155,38.3155,38.3155,38.3155,100.0
2020-04-23 10:55:00,44.89,44.89,44.89,44.89,0.0,38.3155,38.3155,38.3155,38.3155,0.0
2020-04-23 11:00:00,44.67,44.67,44.67,44.67,100.0,38.1277,38.1277,38.1277,38.1277,100.0
2020-04-23 11:05:00,44.67,44.67,44.67,44.67,0.0,38.1277,38.1277,38.1277,38.1277,0.0
2020-04-23 11:10:00,44.67,44.67,44.67,44.67,0.0,38.1277,38.1277,38.1277,38.1277,0.0
2020-04-23 11:15:00,44.65,44.65,44.65,44.65,200.0,38.1106,38.1106,38.1106,38.1106,200.0
2020-04-23 11:20:00,44.76,44.76,44.76,44.76,100.0,38.2045,38.2045,38.2045,38.2045,100.0
2020-04-23 11:25:00,44.65,44.67,44.6,44.6,600.0,38.1106,38.1277,38.068,38.068,600.0
2020-04-23 11:30:00,44.6,44.6,44.6,44.6,0.0,38.068,38.068,38.068,38.068,0.0
2020-04-23 11:35:00,44.4,44.4,44.4,44.4,415.0,37.8973,37.8973,37.8973,37.8973,415.0
2020-04-23 11:40:00,44.4,44.4,44.4,44.4,0.0,37.8973,37.8973,37.8973,37.8973,0.0
2020-04-23 11:45:00,44.4,44.4,44.4,44.4,0.0,37.8973,37.8973,37.8973,37.8973,0.0
2020-04-23 11:50:00,44.32,44.32,44.28,44.28,200.0,37.829,37.829,37.7948,37.7948,200.0
2020-04-23 11:55:00,44.27,44.36,44.27,44.36,200.0,37.7863,37.8631,37.7863,37.8631,200.0
2020-04-23 12:00:00,44.27,44.29,44.27,44.29,600.0,37.7863,37.8034,37.7863,37.8034,600.0
2020-04-23 12:05:00,44.35,44.42,44.34,44.42,300.0,37.8546,37.9143,37.846,37.9143,300.0
2020-04-23 12:10:00,44.47,44.47,44.38,44.39,600.0,37.957,37.957,37.8802,37.8887,600.0
2020-04-23 12:15:00,44.37,44.44,44.37,44.44,900.0,37.8717,37.9314,37.8717,37.9314,900.0
2020-04-23 12:20:00,44.45,44.52,44.45,44.5,600.0,37.9399,37.9997,37.9399,37.9826,600.0
2020-04-23 12:25:00,44.49,44.49,44.4,44.4,200.0,37.9741,37.9741,37.8973,37.8973,200.0
2020-04-23 12:30:00,44.27,44.28,44.23,44.24,800.0,37.7863,37.7948,37.7522,37.7607,800.0
2020-04-23 12:35:00,44.2,44.2,44.06,44.07,2483.0,37.7265,37.7265,37.6071,37.6156,2483.0
2020-04-23 12:40:00,44.13,44.13,43.95,43.96,1125.0,37.6668,37.6668,37.5132,37.5217,1125.0
2020-04-23 12:45:00,43.7,43.7,43.13,43.56,1425.0,37.2998,37.2998,36.8133,37.1803,1425.0
2020-04-23 12:50:00,43.49,43.49,43.05,43.23,1600.0,37.1205,37.1205,36.745,36.8986,1600.0
2020-04-23 12:55:00,43.16,43.33,43.16,43.2,900.0,36.8389,36.984,36.8389,36.873,900.0
2020-04-23 13:00:00,43.23,43.3,43.23,43.3,700.0,36.8986,36.9584,36.8986,36.9584,700.0
2020-04-23 13:05:00,43.35,43.35,43.25,43.25,200.0,37.001,37.001,36.9157,36.9157,200.0
2020-04-23 13:10:00,43.37,43.47,43.32,43.47,300.0,37.0181,37.1035,36.9754,37.1035,300.0
2020-04-23 13:15:00,43.49,43.69,43.49,43.69,700.0,37.1205,37.2912,37.1205,37.2912,700.0
2020-04-23 13:20:00,43.51,43.51,43.36,43.42,800.0,37.1376,37.1376,37.0096,37.0608,800.0
2020-04-23 13:25:00,43.3,43.47,43.29,43.47,800.0,36.9584,37.1035,36.9498,37.1035,800.0
2020-04-23 13:30:00,43.55,43.55,43.52,43.54,300.0,37.1717,37.1717,37.1461,37.1632,300.0
2020-04-23 13:35:00,43.69,43.69,43.62,43.63,600.0,37.2912,37.2912,37.2315,37.24,600.0
2020-04-23 13:40:00,43.64,43.64,43.46,43.46,500.0,37.2486,37.2486,37.0949,37.0949,500.0
2020-04-23 13:45:00,43.35,43.36,43.19,43.19,900.0,37.001,37.0096,36.8645,36.8645,900.0
2020-04-23 13:50:00,43.24,43.29,43.21,43.28,1500.0,36.9071,36.9498,36.8815,36.9413,1500.0
2020-04-23 13:55:00,43.25,43.43,43.23,43.42,1300.0,36.9157,37.0693,36.8986,37.0608,1300.0
2020-04-23 14:00:00,43.54,43.54,43.32,43.32,800.0,37.1632,37.1632,36.9754,36.9754,800.0
2020-04-23 14:05:00,43.27,43.32,43.24,43.24,1000.0,36.9328,36.9754,36.9071,36.9071,1000.0
2020-04-23 14:10:00,43.26,43.26,43.08,43.21,800.0,36.9242,36.9242,36.7706,36.8815,800.0
2020-04-23 14:15:00,43.28,43.38,43.28,43.38,800.0,36.9413,37.0266,36.9413,37.0266,800.0
2020-04-23 14:20:00,43.42,43.44,43.38,43.42,2665.0,37.0608,37.0779,37.0266,37.0608,2665.0
2020-04-23 14:25:00,43.51,43.52,43.45,43.45,300.0,37.1376,37.1461,37.0864,37.0864,300.0
2020-04-23 14:30:00,43.56,43.65,43.54,43.56,2770.0,37.1803,37.2571,37.1632,37.1803,2770.0
2020-04-23 14:35:00,43.51,43.56,43.38,43.38,1000.0,37.1376,37.1803,37.0266,37.0266,1000.0
2020-04-23 14:40:00,43.42,43.53,43.42,43.53,600.0,37.0608,37.1547,37.0608,37.1547,600.0
2020-04-23 14:45:00,43.45,43.45,43.43,43.43,400.0,37.0864,37.0864,37.0693,37.0693,400.0
2020-04-23 14:50:00,43.48,43.52,43.48,43.52,200.0,37.112,37.1461,37.112,37.1461,200.0
2020-04-23 14:55:00,43.58,43.66,43.58,43.59,1300.0,37.1974,37.2656,37.1974,37.2059,1300.0
2020-04-23 15:00:00,43.42,43.46,43.42,43.43,500.0,37.0608,37.0949,37.0608,37.0693,500.0
2020-04-23 15:05:00,43.42,43.42,43.42,43.42,100.0,37.0608,37.0608,37.0608,37.0608,100.0
2020-04-23 15:10:00,43.25,43.29,43.25,43.26,1000.0,36.9157,36.9498,36.9157,36.9242,1000.0
2020-04-23 15:15:00,43.28,43.29,43.2,43.2,600.0,36.9413,36.9498,36.873,36.873,600.0
2020-04-23 15:20:00,43.15,43.33,43.15,43.33,600.0,36.8303,36.984,36.8303,36.984,600.0
2020-04-23 15:25:00,43.42,43.44,43.41,43.43,1250.0,37.0608,37.0779,37.0523,37.0693,1250.0
2020-04-23 15:30:00,43.3,43.44,43.28,43.39,2066.0,36.9584,37.0779,36.9413,37.0352,2066.0
2020-04-23 15:35:00,43.28,43.43,43.28,43.43,1300.0,36.9413,37.0693,36.9413,37.0693,1300.0
2020-04-23 15:40:00,43.5,43.53,43.47,43.47,1600.0,37.1291,37.1547,37.1035,37.1035,1600.0
2020-04-23 15:45:00,43.36,43.5,43.36,43.5,1200.0,37.0096,37.1291,37.0096,37.1291,1200.0
2020-04-23 15:50:00,43.38,43.38,43.34,43.37,900.0,37.0266,37.0266,36.9925,37.0181,900.0
2020-04-23 15:55:00,43.35,43.35,43.05,43.1,4350.0,37.001,37.001,36.745,36.7877,4350.0
2020-04-24 09:30:00,43.16,43.5,42.93,43.0,2434.0,36.8389,37.1291,36.6426,36.7023,2434.0
2020-04-24 09:35:00,43.26,43.74,43.26,43.71,1068.0,36.9242,37.3339,36.9242,37.3083,1068.0
2020-04-24 09:40:00,43.83,43.83,43.49,43.61,983.0,37.4107,37.4107,37.1205,37.223,983.0
2020-04-24 09:45:00,43.62,43.71,43.5,43.66,2700.0,37.2315,37.3083,37.1291,37.2656,2700.0
2020-04-24 09:50:00,43.56,43.71,43.51,43.63,1100.0,37.1803,37.3083,37.1376,37.24,1100.0
2020-04-24 09:55:00,43.61,43.65,43.52,43.52,1100.0,37.223,37.2571,37.1461,37.1461,1100.0
2020-04-24 10:00:00,43.59,43.73,43.59,43.73,2900.0,37.2059,37.3254,37.2059,37.3254,2900.0
2020-04-24 10:05:00,43.75,43.85,43.37,43.37,1530.0,37.3425,37.4278,37.0181,37.0181,1530.0
2020-04-24 10:10:00,43.43,43.47,43.25,43.29,2300.0,37.0693,37.1035,36.9157,36.9498,2300.0
2020-04-24 10:15:00,43.33,43.34,43.25,43.25,1100.0,36.984,36.9925,36.9157,36.9157,1100.0
2020-04-24 10:20:00,43.26,43.34,43.26,43.34,900.0,36.9242,36.9925,36.9242,36.9925,900.0
2020-04-24 10:25:00,43.33,43.34,43.2,43.25,1100.0,36.984,36.9925,36.873,36.9157,1100.0
2020-04-24 10:30:00,43.19,43.31,43.12,43.31,700.0,36.8645,36.9669,36.8047,36.9669,700.0
2020-04-24 10:35:00,43.45,43.5,43.45,43.46,4805.0,37.0864,37.1291,37.0864,37.0949,4805.0
2020-04-24 10:40:00,43.51,43.58,43.43,43.43,600.0,37.1376,37.1974,37.0693,37.0693,600.0
2020-04-24 10:45:00,43.49,43.49,43.47,43.47,300.0,37.1205,37.1205,37.1035,37.1035,300.0
2020-04-24 10:50:00,43.56,43.65,43.56,43.6,895.0,37.1803,37.2571,37.1803,37.2144,895.0
2020-04-24 10:55:00,43.54,43.54,43.41,43.41,800.0,37.1632,37.1632,37.0523,37.0523,800.0
2020-04-24 11:00:00,43.41,43.41,43.24,43.24,500.0,37.0523,37.0523,36.9071,36.9071,500.0
2020-04-24 11:05:00,43.22,43.24,43.13,43.13,1600.0,36.8901,36.9071,36.8133,36.8133,1600.0
2020-04-24 11:10:00,42.98,42.98,42.83,42.89,600.0,36.6852,36.6852,36.5572,36.6084,600.0
2020-04-24 11:15:00,42.92,43.07,42.86,43.07,700.0,36.634,36.762,36.5828,36.762,700.0
2020-04-24 11:20:00,43.11,43.19,43.06,43.19,600.0,36.7962,36.8645,36.7535,36.8645,600.0
2020-04-24 11:25:00,43.19,43.21,42.99,42.99,700.0,36.8645,36.8815,36.6938,36.6938,700.0
2020-04-24 11:30:00,42.98,42.98,42.87,42.94,500.0,36.6852,36.6852,36.5913,36.6511,500.0
2020-04-24 11:35:00,43.02,43.1,43.02,43.1,400.0,36.7194,36.7877,36.7194,36.7877,400.0
2020-04-24 11:40:00,43.09,43.09,43.09,43.09,500.0,36.7791,36.7791,36.7791,36.7791,500.0
2020-04-24 11:45:00,43.06,43.12,43.06,43.11,400.0,36.7535,36.8047,36.7535,36.7962,400.0
2020-04-24 11:50:00,43.08,43.08,43.07,43.07,300.0,36.7706,36.7706,36.762,36.762,300.0
2020-04-24 11:55:00,43.01,43.01,43.01,43.01,100.0,36.7108,36.7108,36.7108,36.7108,100.0
2020-04-24 12:00:00,42.93,42.93,42.93,42.93,100.0,36.6426,36.6426,36.6426,36.6426,100.0
2020-04-24 12:05:00,42.93,42.93,42.93,42.93,0.0,36.6426,36.6426,36.6426,36.6426,0.0
2020-04-24 12:10:00,42.8,42.81,42.8,42.8,500.0,36.5316,36.5401,36.5316,36.5316,500.0
2020-04-24 12:15:00,42.86,42.92,42.85,42.85,700.0,36.5828,36.634,36.5743,36.5743,700.0
2020-04-24 12:20:00,42.72,42.72,42.72,42.72,100.0,36.4633,36.4633,36.4633,36.4633,100.0
2020-04-24 12:25:00,42.77,42.77,42.77,42.77,100.0,36.506,36.506,36.506,36.506,100.0
2020-04-24 12:30:00,42.8,42.83,42.8,42.83,600.0,36.5316,36.5572,36.5316,36.5572,600.0
2020-04-24 12:35:00,42.78,42.78,42.75,42.75,300.0,36.5145,36.5145,36.4889,36.4889,300.0
2020-04-24 12:40:00,42.88,43.04,42.88,43.04,800.0,36.5999,36.7364,36.5999,36.7364,800.0
2020-04-24 12:45:00,43.0,43.03,42.98,43.0,2779.0,36.7023,36.7279,36.6852,36.7023,2779.0
2020-04-24 12:50:00,42.92,42.95,42.92,42.95,333.0,36.634,36.6596,36.634,36.6596,333.0
2020-04-24 12:55:00,42.88,42.88,42.88,42.88,100.0,36.5999,36.5999,36.5999,36.5999,100.0
2020-04-24 13:00:00,42.88,42.88,42.79,42.79,925.0,36.5999,36.5999,36.5231,36.5231,925.0
2020-04-24 13:05:00,42.71,42.75,42.7,42.74,810.0,36.4548,36.4889,36.4462,36.4804,810.0
2020-04-24 13:10:00,42.76,42.8,42.75,42.8,500.0,36.4974,36.5316,36.4889,36.5316,500.0
2020-04-24 13:15:00,42.88,42.88,42.79,42.87,800.0,36.5999,36.5999,36.5231,36.5913,800.0
2020-04-24 13:20:00,42.87,42.87,42.83,42.87,300.0,36.5913,36.5913,36.5572,36.5913,300.0
2020-04-24 13:25:00,42.84,42.89,42.83,42.89,400.0,36.5657,36.6084,36.5572,36.6084,400.0
2020-04-24 13:30:00,43.12,43.12,43.12,43.12,100.0,36.8047,36.8047,36.8047,36.8047,100.0
2020-04-24 13:35:00,43.17,43.24,43.17,43.24,300.0,36.8474,36.9071,36.8474,36.9071,300.0
2020-04-24 13:40:00,43.43,43.43,43.43,43.43,300.0,37.0693,37.0693,37.0693,37.0693,300.0
2020-04-24 13:45:00,43.55,43.55,43.55,43.55,100.0,37.1717,37.1717,37.1717,37.1717,100.0
2020-04-24 13:50:00,43.56,43.59,43.56,43.59,600.0,37.1803,37.2059,37.1803,37.2059,600.0
2020-04-24 13:55:00,43.52,43.62,43.49,43.62,3009.0,37.1461,37.2315,37.1205,37.2315,3009.0
2020-04-24 14:00:00,43.58,43.58,43.54,43.54,524.0,37.1974,37.1974,37.1632,37.1632,524.0
2020-04-24 14:05:00,43.48,43.58,43.48,43.53,600.0,37.112,37.1974,37.112,37.1547,600.0
2020-04-24 14:10:00,43.52,43.6,43.47,43.47,1635.0,37.1461,37.2144,37.1035,37.1035,1635.0
2020-04-24 14:15:00,43.54,43.58,43.54,43.55,690.0,37.1632,37.1974,37.1632,37.1717,690.0
2020-04-24 14:20:00,43.5,43.5,43.49,43.49,200.0,37.1291,37.1291,37.1205,37.1205,200.0
2020-04-24 14:25:00,43.5,43.5,43.45,43.46,543.0,37.1291,37.1291,37.0864,37.0949,543.0
2020-04-24 14:30:00,43.6,43.6,43.58,43.58,671.0,37.2144,37.2144,37.1974,37.1974,671.0
2020-04-24 14:35:00,43.6,43.6,43.6,43.6,100.0,37.2144,37.2144,37.2144,37.2144,100.0
2020-04-24 14:40:00,43.65,43.67,43.64,43.64,318.0,37.2571,37.2742,37.2486,37.2486,318.0
2020-04-24 14:45:00,43.7,43.71,43.64,43.64,1659.0,37.2998,37.3083,37.2486,37.2486,1659.0
2020-04-24 14:50:00,43.65,43.69,43.58,43.6,1450.0,37.2571,37.2912,37.1974,37.2144,1450.0
2020-04-24 14:55:00,43.59,43.77,43.58,43.77,1111.0,37.2059,37.3595,37.1974,37.3595,1111.0
2020-04-24 15:00:00,43.75,43.75,43.65,43.69,1569.0,37.3425,37.3425,37.2571,37.2912,1569.0
2020-04-24 15:05:00,43.71,43.91,43.71,43.87,2234.0,37.3083,37.479,37.3083,37.4449,2234.0
2020-04-24 15:10:00,43.89,43.9,43.87,43.88,836.0,37.462,37.4705,37.4449,37.4534,836.0
2020-04-24 15:15:00,43.91,44.0,43.85,43.97,2302.0,37.479,37.5558,37.4278,37.5302,2302.0
2020-04-24 15:20:00,43.97,44.08,43.91,43.98,2696.0,37.5302,37.6241,37.479,37.5388,2696.0
2020-04-24 15:25:00,44.02,44.1,44.0,44.07,1983.0,37.5729,37.6412,37.5558,37.6156,1983.0
2020-04-24 15:30:00,44.06,44.06,44.0,44.04,4157.0,37.6071,37.6071,37.5558,37.59,4157.0
2020-04-24 15:35:00,44.04,44.08,44.03,44.07,34160.0,37.59,37.6241,37.5814,37.6156,34160.0
2020-04-24 15:40:00,44.08,44.12,44.05,44.1,3248.0,37.6241,37.6583,37.5985,37.6412,3248.0
2020-04-24 15:45:00,44.08,44.11,44.03,44.07,3996.0,37.6241,37.6497,37.5814,37.6156,3996.0
2020-04-24 15:50:00,44.05,44.05,43.82,43.9,10899.0,37.5985,37.5985,37.4022,37.4705,10899.0
2020-04-24 15:55:00,43.91,44.06,43.89,44.06,12306.0,37.479,37.6071,37.462,37.6071,12306.0
2020-04-27 09:30:00,44.32,44.81,44.31,44.69,800.0,37.829,38.2472,37.8204,38.1448,800.0
2020-04-27 09:35:00,44.87,45.3,44.87,45.3,400.0,38.2984,38.6654,38.2984,38.6654,400.0
2020-04-27 09:40:00,45.16,45.24,45.15,45.15,700.0,38.5459,38.6142,38.5374,38.5374,700.0
2020-04-27 09:45:00,45.05,45.16,45.04,45.16,300.0,38.4521,38.5459,38.4435,38.5459,300.0
2020-04-27 09:50:00,45.17,45.44,45.17,45.4,3000.0,38.5545,38.7849,38.5545,38.7508,3000.0
2020-04-27 09:55:00,45.39,45.54,45.38,45.54,1000.0,38.7423,38.8703,38.7337,38.8703,1000.0
2020-04-27 10:00:00,45.33,45.36,45.11,45.11,4800.0,38.6911,38.7167,38.5033,38.5033,4800.0
2020-04-27 10:05:00,45.0,45.08,45.0,45.08,1000.0,38.4094,38.4777,38.4094,38.4777,1000.0
2020-04-27 10:10:00,45.05,45.21,45.05,45.16,609.0,38.4521,38.5886,38.4521,38.5459,609.0
2020-04-27 10:15:00,45.14,45.19,45.14,45.19,500.0,38.5289,38.5716,38.5289,38.5716,500.0
2020-04-27 10:20:00,45.39,45.42,45.25,45.25,1002.0,38.7423,38.7679,38.6228,38.6228,1002.0
2020-04-27 10:25:00,45.15,45.15,45.02,45.1,1000.0,38.5374,38.5374,38.4265,38.4947,1000.0
2020-04-27 10:30:00,45.14,45.15,45.09,45.09,700.0,38.5289,38.5374,38.4862,38.4862,700.0
2020-04-27 10:35:00,45.09,45.21,45.09,45.11,2295.0,38.4862,38.5886,38.4862,38.5033,2295.0
2020-04-27 10:40:00,45.08,45.25,45.06,45.25,1100.0,38.4777,38.6228,38.4606,38.6228,1100.0
2020-04-27 10:45:00,45.24,45.36,45.21,45.36,650.0,38.6142,38.7167,38.5886,38.7167,650.0
2020-04-27 10:50:00,45.44,45.5,45.44,45.49,700.0,38.7849,38.8362,38.7849,38.8276,700.0
2020-04-27 10:55:00,45.38,45.38,45.33,45.33,548.0,38.7337,38.7337,38.6911,38.6911,548.0
2020-04-27 11:00:00,45.44,45.44,45.19,45.19,866.0,38.7849,38.7849,38.5716,38.5716,866.0
2020-04-27 11:05:00,45.1,45.32,45.06,45.32,1000.0,38.4947,38.6825,38.4606,38.6825,1000.0
2020-04-27 11:10:00,45.12,45.12,45.12,45.12,300.0,38.5118,38.5118,38.5118,38.5118,300.0
2020-04-27 11:15:00,45.16,45.21,45.13,45.19,1200.0,38.5459,38.5886,38.5203,38.5716,1200.0
2020-04-27 11:20:00,45.24,45.24,45.07,45.16,779.0,38.6142,38.6142,38.4691,38.5459,779.0
2020-04-27 11:25:00,45.11,45.18,45.11,45.15,500.0,38.5033,38.563,38.5033,38.5374,500.0
2020-04-27 11:30:00,45.16,45.33,45.14,45.27,2870.0,38.5459,38.6911,38.5289,38.6398,2870.0
2020-04-27 11:35:00,45.3,45.47,45.26,45.46,7770.0,38.6654,38.8105,38.6313,38.802,7770.0
2020-04-27 11:40:00,45.46,45.46,45.36,45.36,1007.0,38.802,38.802,38.7167,38.7167,1007.0
2020-04-27 11:45:00,45.36,45.36,45.25,45.25,300.0,38.7167,38.7167,38.6228,38.6228,300.0
2020-04-27 11:50:00,45.38,45.49,45.38,45.46,7269.0,38.7337,38.8276,38.7337,38.802,7269.0
2020-04-27 11:55:00,45.46,45.58,45.46,45.58,5882.0,38.802,38.9044,38.802,38.9044,5882.0
2020-04-27 12:00:00,45.49,45.66,45.43,45.63,1000.0,38.8276,38.9727,38.7764,38.9471,1000.0
2020-04-27 12:05:00,45.59,45.76,45.59,45.76,1658.0,38.913,39.0581,38.913,39.0581,1658.0
2020-04-27 12:10:00,45.79,45.79,45.74,45.74,1100.0,39.0837,39.0837,39.041,39.041,1100.0
2020-04-27 12:15:00,45.83,45.88,45.8,45.8,500.0,39.1178,39.1605,39.0922,39.0922,500.0
2020-04-27 12:20:00,45.84,45.84,45.77,45.8,708.0,39.1264,39.1264,39.0666,39.0922,708.0
2020-04-27 12:25:00,45.87,46.0,45.86,46.0,853.0,39.152,39.2629,39.1434,39.2629,853.0
2020-04-27 12:30:00,46.05,46.13,46.05,46.13,500.0,39.3056,39.3739,39.3056,39.3739,500.0
2020-04-27 12:35:00,46.24,46.24,46.2,46.2,415.0,39.4678,39.4678,39.4336,39.4336,415.0
2020-04-27 12:40:00,46.19,46.25,46.19,46.25,700.0,39.4251,39.4763,39.4251,39.4763,700.0
2020-04-27 12:45:00,46.28,46.33,46.27,46.27,800.0,39.5019,39.5446,39.4934,39.4934,800.0
2020-04-27 12:50:00,46.3,46.3,46.24,46.29,1300.0,39.519,39.519,39.4678,39.5105,1300.0
2020-04-27 12:55:00,46.27,46.45,46.27,46.45,2200.0,39.4934,39.647,39.4934,39.647,2200.0
2020-04-27 13:00:00,46.42,46.42,46.23,46.3,400.0,39.6214,39.6214,39.4592,39.519,400.0
2020-04-27 13:05:00,46.28,46.3,46.15,46.15,423.0,39.5019,39.519,39.391,39.391,423.0
2020-04-27 13:10:00,46.16,46.17,46.08,46.08,1900.0,39.3995,39.408,39.3312,39.3312,1900.0
2020-04-27 13:15:00,46.01,46.01,45.83,45.83,800.0,39.2715,39.2715,39.1178,39.1178,800.0
2020-04-27 13:20:00,45.99,45.99,45.81,45.81,500.0,39.2544,39.2544,39.1008,39.1008,500.0
2020-04-27 13:25:00,45.81,45.85,45.81,45.85,200.0,39.1008,39.1349,39.1008,39.1349,200.0
2020-04-27 13:30:00,45.89,45.93,45.83,45.83,1200.0,39.169,39.2032,39.1178,39.1178,1200.0
2020-04-27 13:35:00,45.8,45.84,45.8,45.84,400.0,39.0922,39.1264,39.0922,39.1264,400.0
2020-04-27 13:40:00,45.84,45.84,45.84,45.84,0.0,39.1264,39.1264,39.1264,39.1264,0.0
2020-04-27 13:45:00,45.9,45.9,45.86,45.86,400.0,39.1776,39.1776,39.1434,39.1434,400.0
2020-04-27 13:50:00,45.95,46.01,45.95,46.01,400.0,39.2202,39.2715,39.2202,39.2715,400.0
2020-04-27 13:55:00,46.03,46.03,45.98,46.0,1001.0,39.2885,39.2885,39.2459,39.2629,1001.0
2020-04-27 14:00:00,46.03,46.08,46.03,46.03,600.0,39.2885,39.3312,39.2885,39.2885,600.0
2020-04-27 14:05:00,46.03,46.06,46.03,46.06,200.0,39.2885,39.3141,39.2885,39.3141,200.0
2020-04-27 14:10:00,46.1,46.11,46.1,46.11,600.0,39.3483,39.3568,39.3483,39.3568,600.0
2020-04-27 14:15:00,46.1,46.1,46.03,46.08,430.0,39.3483,39.3483,39.2885,39.3312,430.0
2020-04-27 14:20:00,46.13,46.13,46.08,46.09,1484.0,39.3739,39.3739,39.3312,39.3397,1484.0
2020-04-27 14:25:00,46.16,46.19,46.16,46.19,300.0,39.3995,39.4251,39.3995,39.4251,300.0
2020-04-27 14:30:00,46.16,46.29,46.16,46.26,700.0,39.3995,39.5105,39.3995,39.4848,700.0
2020-04-27 14:35:00,46.13,46.18,46.13,46.18,700.0,39.3739,39.4166,39.3739,39.4166,700.0
2020-04-27 14:40:00,46.14,46.22,46.14,46.16,600.0,39.3824,39.4507,39.3824,39.3995,600.0
2020-04-27 14:45:00,46.18,46.32,46.18,46.32,500.0,39.4166,39.5361,39.4166,39.5361,500.0
2020-04-27 14:50:00,46.29,46.35,46.29,46.35,2169.0,39.5105,39.5617,39.5105,39.5617,2169.0
2020-04-27 14:55:00,46.28,46.28,46.27,46.27,600.0,39.5019,39.5019,39.4934,39.4934,600.0
2020-04-27 15:00:00,46.25,46.28,46.23,46.25,1100.0,39.4763,39.5019,39.4592,39.4763,1100.0
2020-04-27 15:05:00,46.19,46.19,46.15,46.19,600.0,39.4251,39.4251,39.391,39.4251,600.0
2020-04-27 15:10:00,46.2,46.26,46.2,46.26,850.0,39.4336,39.4848,39.4336,39.4848,850.0
2020-04-27 15:15:00,46.22,46.22,46.08,46.19,1800.0,39.4507,39.4507,39.3312,39.4251,1800.0
2020-04-27 15:20:00,46.17,46.21,46.14,46.14,600.0,39.408,39.4422,39.3824,39.3824,600.0
2020-04-27 15:25:00,46.17,46.17,46.05,46.05,1700.0,39.408,39.408,39.3056,39.3056,1700.0
2020-04-27 15:30:00,46.07,46.1,46.02,46.06,1800.0,39.3227,39.3483,39.28,39.3141,1800.0
2020-04-27 15:35:00,46.09,46.13,46.07,46.08,1824.0,39.3397,39.3739,39.3227,39.3312,1824.0
2020-04-27 15:40:00,46.0,46.0,45.93,45.93,1755.0,39.2629,39.2629,39.2032,39.2032,1755.0
2020-04-27 15:45:00,45.89,46.02,45.89,45.97,3452.0,39.169,39.28,39.169,39.2373,3452.0
2020-04-27 15:50:00,45.94,45.96,45.85,45.96,3300.0,39.2117,39.2288,39.1349,39.2288,3300.0
2020-04-27 15:55:00,45.96,46.01,45.93,45.99,3940.0,39.2288,39.2715,39.2032,39.2544,3940.0
2020-04-28 09:30:00,48.6,48.91,48.28,48.41,5300.0,41.4821,41.7467,41.209,41.32,5300.0
2020-04-28 09:35:00,48.4,48.53,47.96,47.96,4800.0,41.3114,41.4224,40.9359,40.9359,4800.0
2020-04-28 09:40:00,48.04,48.04,47.83,48.04,1175.0,41.0041,41.0041,40.8249,41.0041,1175.0
2020-04-28 09:45:00,48.2,48.23,47.85,47.85,1100.0,41.1407,41.1663,40.842,40.842,1100.0
2020-04-28 09:50:00,47.86,48.06,47.86,47.95,1800.0,40.8505,41.0212,40.8505,40.9273,1800.0
2020-04-28 09:55:00,48.17,48.29,47.9,47.91,4115.0,41.1151,41.2175,40.8847,40.8932,4115.0
2020-04-28 10:00:00,47.97,47.97,47.63,47.68,2400.0,40.9444,40.9444,40.6542,40.6969,2400.0
2020-04-28 10:05:00,47.78,48.08,47.78,48.05,1400.0,40.7822,41.0383,40.7822,41.0127,1400.0
2020-04-28 10:10:00,48.12,48.15,48.0,48.1,2400.0,41.0724,41.098,40.97,41.0554,2400.0
2020-04-28 10:15:00,48.12,48.39,48.1,48.16,4600.0,41.0724,41.3029,41.0554,41.1066,4600.0
2020-04-28 10:20:00,48.03,48.09,47.77,47.8,3000.0,40.9956,41.0468,40.7737,40.7993,3000.0
2020-04-28 10:25:00,47.79,47.87,47.47,47.47,1300.0,40.7908,40.859,40.5176,40.5176,1300.0
2020-04-28 10:30:00,47.6,47.73,47.49,47.49,2600.0,40.6286,40.7396,40.5347,40.5347,2600.0
2020-04-28 10:35:00,47.46,47.85,47.46,47.85,1000.0,40.5091,40.842,40.5091,40.842,1000.0
2020-04-28 10:40:00,47.91,47.93,47.45,47.45,700.0,40.8932,40.9103,40.5006,40.5006,700.0
2020-04-28 10:45:00,47.58,47.58,47.58,47.58,100.0,40.6115,40.6115,40.6115,40.6115,100.0
2020-04-28 10:50:00,47.4,47.4,47.3,47.3,300.0,40.4579,40.4579,40.3725,40.3725,300.0
2020-04-28 10:55:00,47.02,47.02,46.58,46.58,1827.0,40.1335,40.1335,39.758,39.758,1827.0
2020-04-28 11:00:00,46.49,46.95,46.49,46.85,1400.0,39.6812,40.0738,39.6812,39.9884,1400.0
2020-04-28 11:05:00,46.91,47.14,46.91,47.08,1204.0,40.0396,40.236,40.0396,40.1847,1204.0
2020-04-28 11:10:00,47.14,47.29,47.14,47.19,800.0,40.236,40.364,40.236,40.2786,800.0
2020-04-28 11:15:00,47.2,47.21,46.97,47.17,1800.0,40.2872,40.2957,40.0909,40.2616,1800.0
2020-04-28 11:20:00,47.19,47.37,47.13,47.23,2200.0,40.2786,40.4323,40.2274,40.3128,2200.0
2020-04-28 11:25:00,47.3,47.42,47.29,47.4,1239.0,40.3725,40.475,40.364,40.4579,1239.0
2020-04-28 11:30:00,47.35,47.57,47.35,47.57,500.0,40.4152,40.603,40.4152,40.603,500.0
2020-04-28 11:35:00,47.64,47.65,47.48,47.48,2500.0,40.6627,40.6713,40.5262,40.5262,2500.0
2020-04-28 11:40:00,47.45,47.61,47.43,47.61,400.0,40.5006,40.6371,40.4835,40.6371,400.0
2020-04-28 11:45:00,47.87,47.87,47.83,47.83,700.0,40.859,40.859,40.8249,40.8249,700.0
2020-04-28 11:50:00,47.82,47.97,47.77,47.9,1197.0,40.8164,40.9444,40.7737,40.8847,1197.0
2020-04-28 11:55:00,47.85,47.91,47.79,47.91,1300.0,40.842,40.8932,40.7908,40.8932,1300.0
2020-04-28 12:00:00,47.93,47.99,47.77,47.91,2481.0,40.9103,40.9615,40.7737,40.8932,2481.0
2020-04-28 12:05:00,47.87,48.03,47.87,48.03,863.0,40.859,40.9956,40.859,40.9956,863.0
2020-04-28 12:10:00,48.05,48.15,47.99,47.99,1555.0,41.0127,41.098,40.9615,40.9615,1555.0
2020-04-28 12:15:00,48.0,48.0,47.78,47.9,3830.0,40.97,40.97,40.7822,40.8847,3830.0
2020-04-28 12:20:00,47.94,48.09,47.93,48.01,2105.0,40.9188,41.0468,40.9103,40.9785,2105.0
2020-04-28 12:25:00,48.07,48.14,48.03,48.08,1298.0,41.0298,41.0895,40.9956,41.0383,1298.0
2020-04-28 12:30:00,48.06,48.1,48.06,48.09,300.0,41.0212,41.0554,41.0212,41.0468,300.0
2020-04-28 12:35:00,48.15,48.15,48.07,48.15,400.0,41.098,41.098,41.0298,41.098,400.0
2020-04-28 12:40:00,48.13,48.16,48.11,48.11,400.0,41.081,41.1066,41.0639,41.0639,400.0
2020-04-28 12:45:00,48.19,48.26,48.1,48.26,300.0,41.1322,41.1919,41.0554,41.1919,300.0
2020-04-28 12:50:00,48.24,48.3,48.24,48.27,400.0,41.1749,41.2261,41.1749,41.2005,400.0
2020-04-28 12:55:00,48.37,48.63,48.37,48.63,1000.0,41.2858,41.5077,41.2858,41.5077,1000.0
2020-04-28 13:00:00,48.64,48.69,48.58,48.6,850.0,41.5163,41.559,41.4651,41.4821,850.0
2020-04-28 13:05:00,48.66,48.75,48.65,48.73,1589.0,41.5333,41.6102,41.5248,41.5931,1589.0
2020-04-28 13:10:00,48.78,48.8,48.71,48.72,2400.0,41.6358,41.6528,41.576,41.5846,2400.0
2020-04-28 13:15:00,48.77,48.78,48.74,48.74,1200.0,41.6272,41.6358,41.6016,41.6016,1200.0
2020-04-28 13:20:00,48.81,48.82,48.77,48.77,500.0,41.6614,41.6699,41.6272,41.6272,500.0
2020-04-28 13:25:00,48.85,48.95,48.85,48.95,400.0,41.6955,41.7809,41.6955,41.7809,400.0
2020-04-28 13:30:00,48.91,49.0,48.91,49.0,921.0,41.7467,41.8235,41.7467,41.8235,921.0
2020-04-28 13:35:00,48.86,48.99,48.86,48.99,700.0,41.7041,41.815,41.7041,41.815,700.0
2020-04-28 13:40:00,48.98,49.06,48.96,49.06,900.0,41.8065,41.8748,41.7894,41.8748,900.0
2020-04-28 13:45:00,49.11,49.11,49.0,49.0,600.0,41.9174,41.9174,41.8235,41.8235,600.0
2020-04-28 13:50:00,48.99,48.99,48.78,48.85,1700.0,41.815,41.815,41.6358,41.6955,1700.0
2020-04-28 13:55:00,48.87,48.87,48.71,48.71,1000.0,41.7126,41.7126,41.576,41.576,1000.0
2020-04-28 14:00:00,48.83,48.98,48.83,48.98,1100.0,41.6784,41.8065,41.6784,41.8065,1100.0
2020-04-28 14:05:00,48.85,48.91,48.76,48.91,800.0,41.6955,41.7467,41.6187,41.7467,800.0
2020-04-28 14:10:00,48.96,49.0,48.96,49.0,200.0,41.7894,41.8235,41.7894,41.8235,200.0
2020-04-28 14:15:00,49.0,49.02,48.92,48.93,1800.0,41.8235,41.8406,41.7553,41.7638,1800.0
2020-04-28 14:20:00,48.97,49.02,48.96,49.02,2000.0,41.7979,41.8406,41.7894,41.8406,2000.0
2020-04-28 14:25:00,49.02,49.08,48.97,49.06,6202.0,41.8406,41.8918,41.7979,41.8748,6202.0
2020-04-28 14:30:00,49.16,49.16,49.12,49.14,900.0,41.9601,41.9601,41.926,41.943,900.0
2020-04-28 14:35:00,49.03,49.03,48.97,48.98,1300.0,41.8492,41.8492,41.7979,41.8065,1300.0
2020-04-28 14:40:00,49.1,49.14,49.09,49.11,600.0,41.9089,41.943,41.9004,41.9174,600.0
2020-04-28 14:45:00,49.06,49.21,49.06,49.2,720.0,41.8748,42.0028,41.8748,41.9943,720.0
2020-04-28 14:50:00,49.29,49.31,49.25,49.25,600.0,42.0711,42.0881,42.0369,42.0369,600.0
2020-04-28 14:55:00,49.22,49.22,49.12,49.15,1000.0,42.0113,42.0113,41.926,41.9516,1000.0
2020-04-28 15:00:00,49.11,49.19,49.03,49.03,1400.0,41.9174,41.9857,41.8492,41.8492,1400.0
2020-04-28 15:05:00,49.07,49.07,48.95,48.95,2500.0,41.8833,41.8833,41.7809,41.7809,2500.0
2020-04-28 15:10:00,48.94,48.99,48.92,48.95,1100.0,41.7723,41.815,41.7553,41.7809,1100.0
2020-04-28 15:15:00,48.95,48.97,48.91,48.94,1100.0,41.7809,41.7979,41.7467,41.7723,1100.0
2020-04-28 15:20:00,49.01,49.07,48.84,48.84,700.0,41.8321,41.8833,41.687,41.687,700.0
2020-04-28 15:25:00,48.88,48.93,48.88,48.9,700.0,41.7211,41.7638,41.7211,41.7382,700.0
2020-04-28 15:30:00,48.91,48.91,48.79,48.79,1200.0,41.7467,41.7467,41.6443,41.6443,1200.0
2020-04-28 15:35:00,48.79,48.81,48.72,48.81,1400.0,41.6443,41.6614,41.5846,41.6614,1400.0
2020-04-28 15:40:00,48.83,48.86,48.71,48.73,2100.0,41.6784,41.7041,41.576,41.5931,2100.0
2020-04-28 15:45:00,48.72,48.74,48.59,48.61,2400.0,41.5846,41.6016,41.4736,41.4907,2400.0
2020-04-28 15:50:00,48.66,48.81,48.61,48.78,15700.0,41.5333,41.6614,41.4907,41.6358,15700.0
2020-04-28 15:55:00,48.76,49.05,48.73,49.05,16729.0,41.6187,41.8662,41.5931,41.8662,16729.0
2020-04-29 09:30:00,51.39,51.81,51.13,51.81,3798.0,43.8635,44.222,43.6416,44.222,3798.0
2020-04-29 09:35:00,51.75,51.8,50.83,50.83,2200.0,44.1708,44.2135,43.3855,43.3855,2200.0
2020-04-29 09:40:00,50.83,50.83,50.32,50.67,5400.0,43.3855,43.3855,42.9502,43.249,5400.0
2020-04-29 09:45:00,50.69,50.73,50.32,50.32,1100.0,43.266,43.3002,42.9502,42.9502,1100.0
2020-04-29 09:50:00,50.21,50.21,50.06,50.09,1300.0,42.8563,42.8563,42.7283,42.7539,1300.0
2020-04-29 09:55:00,50.11,50.24,49.96,50.09,2500.0,42.771,42.8819,42.643,42.7539,2500.0
2020-04-29 10:00:00,50.18,50.18,49.8,49.87,2667.0,42.8307,42.8307,42.5064,42.5661,2667.0
2020-04-29 10:05:00,49.84,49.84,49.41,49.41,2904.0,42.5405,42.5405,42.1735,42.1735,2904.0
2020-04-29 10:10:00,49.36,49.43,49.26,49.39,1700.0,42.1308,42.1906,42.0455,42.1564,1700.0
2020-04-29 10:15:00,49.34,49.41,49.3,49.4,2203.0,42.1138,42.1735,42.0796,42.165,2203.0
2020-04-29 10:20:00,49.41,49.61,49.4,49.61,1600.0,42.1735,42.3442,42.165,42.3442,1600.0
2020-04-29 10:25:00,49.61,49.61,49.55,49.6,2395.0,42.3442,42.3442,42.293,42.3357,2395.0
2020-04-29 10:30:00,49.8,50.09,49.8,50.08,800.0,42.5064,42.7539,42.5064,42.7454,800.0
2020-04-29 10:35:00,50.1,50.21,50.1,50.21,500.0,42.7624,42.8563,42.7624,42.8563,500.0
2020-04-29 10:40:00,50.34,50.76,50.34,50.76,1500.0,42.9673,43.3258,42.9673,43.3258,1500.0
2020-04-29 10:45:00,50.68,50.77,50.68,50.77,200.0,43.2575,43.3343,43.2575,43.3343,200.0
2020-04-29 10:50:00,50.73,50.89,50.73,50.89,300.0,43.3002,43.4367,43.3002,43.4367,300.0
2020-04-29 10:55:00,51.0,51.05,51.0,51.05,200.0,43.5306,43.5733,43.5306,43.5733,200.0
2020-04-29 11:00:00,51.15,51.2,50.93,50.95,600.0,43.6587,43.7013,43.4709,43.488,600.0
2020-04-29 11:05:00,51.02,51.02,50.9,50.93,3206.0,43.5477,43.5477,43.4453,43.4709,3206.0
2020-04-29 11:10:00,51.08,51.08,50.97,50.97,500.0,43.5989,43.5989,43.505,43.505,500.0
2020-04-29 11:15:00,50.91,51.09,50.91,51.09,500.0,43.4538,43.6075,43.4538,43.6075,500.0
2020-04-29 11:20:00,51.18,51.28,51.18,51.28,1300.0,43.6843,43.7696,43.6843,43.7696,1300.0
2020-04-29 11:25:00,51.42,51.54,51.42,51.54,2200.0,43.8891,43.9915,43.8891,43.9915,2200.0
2020-04-29 11:30:00,51.57,51.57,51.45,51.53,1400.0,44.0172,44.0172,43.9147,43.983,1400.0
2020-04-29 11:35:00,51.5,51.52,51.47,51.51,600.0,43.9574,43.9745,43.9318,43.9659,600.0
2020-04-29 11:40:00,51.49,51.56,51.41,51.43,1300.0,43.9489,44.0086,43.8806,43.8977,1300.0
2020-04-29 11:45:00,51.3,51.36,51.3,51.35,700.0,43.7867,43.8379,43.7867,43.8294,700.0
2020-04-29 11:50:00,51.39,51.55,51.39,51.55,600.0,43.8635,44.0001,43.8635,44.0001,600.0
2020-04-29 11:55:00,51.6,51.63,51.6,51.61,740.0,44.0428,44.0684,44.0428,44.0513,740.0
2020-04-29 12:00:00,51.7,51.71,51.69,51.71,1400.0,44.1281,44.1366,44.1196,44.1366,1400.0
2020-04-29 12:05:00,51.7,51.77,51.7,51.75,600.0,44.1281,44.1879,44.1281,44.1708,600.0
2020-04-29 12:10:00,51.7,51.7,51.62,51.66,300.0,44.1281,44.1281,44.0598,44.094,300.0
2020-04-29 12:15:00,51.73,51.79,51.69,51.72,600.0,44.1537,44.2049,44.1196,44.1452,600.0
2020-04-29 12:20:00,51.76,51.78,51.75,51.75,500.0,44.1793,44.1964,44.1708,44.1708,500.0
2020-04-29 12:25:00,51.7,52.0,51.7,52.0,3550.0,44.1281,44.3842,44.1281,44.3842,3550.0
2020-04-29 12:30:00,51.94,52.0,51.93,52.0,900.0,44.333,44.3842,44.3244,44.3842,900.0
2020-04-29 12:35:00,51.84,52.17,51.83,52.17,1951.0,44.2476,44.5293,44.2391,44.5293,1951.0
2020-04-29 12:40:00,52.21,52.28,52.14,52.26,1600.0,44.5634,44.6232,44.5037,44.6061,1600.0
2020-04-29 12:45:00,52.41,52.49,52.35,52.46,2700.0,44.7341,44.8024,44.6829,44.7768,2700.0
2020-04-29 12:50:00,52.49,52.5,52.28,52.33,1300.0,44.8024,44.8109,44.6232,44.6658,1300.0
2020-04-29 12:55:00,52.47,52.63,52.46,52.53,3581.0,44.7853,44.9219,44.7768,44.8366,3581.0
2020-04-29 13:00:00,52.53,52.6,52.5,52.5,800.0,44.8366,44.8963,44.8109,44.8109,800.0
2020-04-29 13:05:00,52.51,52.69,52.51,52.69,900.0,44.8195,44.9731,44.8195,44.9731,900.0
2020-04-29 13:10:00,52.76,52.85,52.76,52.8,800.0,45.0329,45.1097,45.0329,45.067,800.0
2020-04-29 13:15:00,52.65,52.65,52.57,52.64,800.0,44.939,44.939,44.8707,44.9304,800.0
2020-04-29 13:20:00,52.65,52.73,52.58,52.58,700.0,44.939,45.0073,44.8792,44.8792,700.0
2020-04-29 13:25:00,52.54,52.73,52.54,52.7,900.0,44.8451,45.0073,44.8451,44.9817,900.0
2020-04-29 13:30:00,52.7,52.7,52.54,52.58,1600.0,44.9817,44.9817,44.8451,44.8792,1600.0
2020-04-29 13:35:00,52.43,52.61,52.42,52.61,600.0,44.7512,44.9048,44.7427,44.9048,600.0
2020-04-29 13:40:00,52.63,52.63,52.4,52.47,672.0,44.9219,44.9219,44.7256,44.7853,672.0
2020-04-29 13:45:00,52.5,52.53,52.47,52.47,700.0,44.8109,44.8366,44.7853,44.7853,700.0
2020-04-29 13:50:00,52.58,52.59,52.48,52.53,999.0,44.8792,44.8878,44.7939,44.8366,999.0
2020-04-29 13:55:00,52.41,52.46,52.1,52.1,500.0,44.7341,44.7768,44.4695,44.4695,500.0
2020-04-29 14:00:00,52.16,52.16,52.01,52.06,600.0,44.5207,44.5207,44.3927,44.4354,600.0
2020-04-29 14:05:00,52.08,52.17,52.06,52.17,1100.0,44.4525,44.5293,44.4354,44.5293,1100.0
2020-04-29 14:10:00,52.17,52.3,52.08,52.3,10244.0,44.5293,44.6402,44.4525,44.6402,10244.0
2020-04-29 14:15:00,52.42,52.53,52.4,52.41,1312.0,44.7427,44.8366,44.7256,44.7341,1312.0
2020-04-29 14:20:00,52.46,52.62,52.43,52.62,900.0,44.7768,44.9134,44.7512,44.9134,900.0
2020-04-29 14:25:00,52.68,52.72,52.64,52.64,604.0,44.9646,44.9987,44.9304,44.9304,604.0
2020-04-29 14:30:00,52.77,52.77,52.59,52.69,2888.0,45.0414,45.0414,44.8878,44.9731,2888.0
2020-04-29 14:35:00,52.74,52.81,52.6,52.81,900.0,45.0158,45.0755,44.8963,45.0755,900.0
2020-04-29 14:40:00,52.81,52.95,52.78,52.93,1300.0,45.0755,45.195,45.0499,45.178,1300.0
2020-04-29 14:45:00,52.94,52.94,52.8,52.81,300.0,45.1865,45.1865,45.067,45.0755,300.0
2020-04-29 14:50:00,52.79,52.79,52.67,52.69,1200.0,45.0585,45.0585,44.956,44.9731,1200.0
2020-04-29 14:55:00,52.7,52.77,52.7,52.7,683.0,44.9817,45.0414,44.9817,44.9817,683.0
2020-04-29 15:00:00,52.8,52.8,52.66,52.77,998.0,45.067,45.067,44.9475,45.0414,998.0
2020-04-29 15:05:00,52.74,52.77,52.66,52.66,2000.0,45.0158,45.0414,44.9475,44.9475,2000.0
2020-04-29 15:10:00,52.68,52.69,52.59,52.59,3000.0,44.9646,44.9731,44.8878,44.8878,3000.0
2020-04-29 15:15:00,52.59,52.63,52.28,52.29,2200.0,44.8878,44.9219,44.6232,44.6317,2200.0
2020-04-29 15:20:00,52.31,52.51,52.31,52.51,1400.0,44.6488,44.8195,44.6488,44.8195,1400.0
2020-04-29 15:25:00,52.51,52.56,52.42,52.47,2000.0,44.8195,44.8622,44.7427,44.7853,2000.0
2020-04-29 15:30:00,52.46,52.54,52.39,52.51,2000.0,44.7768,44.8451,44.7171,44.8195,2000.0
2020-04-29 15:35:00,52.54,52.68,52.54,52.68,1600.0,44.8451,44.9646,44.8451,44.9646,1600.0
2020-04-29 15:40:00,52.64,52.72,52.51,52.53,4100.0,44.9304,44.9987,44.8195,44.8366,4100.0
2020-04-29 15:45:00,52.56,52.62,52.52,52.55,3925.0,44.8622,44.9134,44.828,44.8536,3925.0
2020-04-29 15:50:00,52.39,52.64,52.39,52.64,5600.0,44.7171,44.9304,44.7171,44.9304,5600.0
2020-04-29 15:55:00,52.6,52.66,52.55,52.59,9213.0,44.8963,44.9475,44.8536,44.8878,9213.0
2020-04-30 09:30:00,49.94,50.52,49.94,50.52,400.0,42.6259,43.1209,42.6259,43.1209,400.0
2020-04-30 09:35:00,50.32,50.32,49.99,49.99,666.0,42.9502,42.9502,42.6686,42.6686,666.0
2020-04-30 09:40:00,49.97,50.43,49.93,50.43,570.0,42.6515,43.0441,42.6173,43.0441,570.0
2020-04-30 09:45:00,50.42,50.42,50.42,50.42,100.0,43.0356,43.0356,43.0356,43.0356,100.0
2020-04-30 09:50:00,50.31,50.5,50.29,50.32,1400.0,42.9417,43.1039,42.9246,42.9502,1400.0
2020-04-30 09:55:00,50.38,50.55,50.38,50.48,2831.0,43.0014,43.1465,43.0014,43.0868,2831.0
2020-04-30 10:00:00,50.63,50.63,50.22,50.25,4389.0,43.2148,43.2148,42.8649,42.8905,4389.0
2020-04-30 10:05:00,50.12,50.48,50.11,50.46,3534.0,42.7795,43.0868,42.771,43.0697,3534.0
2020-04-30 10:10:00,50.4,50.76,50.37,50.76,2772.0,43.0185,43.3258,42.9929,43.3258,2772.0
2020-04-30 10:15:00,50.76,50.76,50.5,50.74,5500.0,43.3258,43.3258,43.1039,43.3087,5500.0
2020-04-30 10:20:00,50.81,50.82,50.66,50.7,2700.0,43.3685,43.377,43.2404,43.2746,2700.0
2020-04-30 10:25:00,50.8,50.96,50.66,50.95,3676.0,43.3599,43.4965,43.2404,43.488,3676.0
2020-04-30 10:30:00,50.97,51.1,50.96,51.06,1900.0,43.505,43.616,43.4965,43.5818,1900.0
2020-04-30 10:35:00,51.08,51.15,51.03,51.05,2208.0,43.5989,43.6587,43.5562,43.5733,2208.0
2020-04-30 10:40:00,51.05,51.05,50.6,50.6,2785.0,43.5733,43.5733,43.1892,43.1892,2785.0
2020-04-30 10:45:00,50.67,50.81,50.55,50.55,2492.0,43.249,43.3685,43.1465,43.1465,2492.0
2020-04-30 10:50:00,50.6,50.71,50.45,50.53,2597.0,43.1892,43.2831,43.0612,43.1295,2597.0
2020-04-30 10:55:00,50.51,50.54,50.36,50.43,4447.0,43.1124,43.138,42.9844,43.0441,4447.0
2020-04-30 11:00:00,50.43,50.56,50.26,50.37,1894.0,43.0441,43.1551,42.899,42.9929,1894.0
2020-04-30 11:05:00,50.38,50.38,50.07,50.27,3500.0,43.0014,43.0014,42.7368,42.9075,3500.0
2020-04-30 11:10:00,50.27,50.38,50.27,50.38,2441.0,42.9075,43.0014,42.9075,43.0014,2441.0
2020-04-30 11:15:00,50.38,50.46,50.28,50.38,1962.0,43.0014,43.0697,42.9161,43.0014,1962.0
2020-04-30 11:20:00,50.25,50.3,50.2,50.25,3103.0,42.8905,42.9332,42.8478,42.8905,3103.0
2020-04-30 11:25:00,50.27,50.43,50.26,50.43,1982.0,42.9075,43.0441,42.899,43.0441,1982.0
2020-04-30 11:30:00,50.37,50.45,50.3,50.33,2425.0,42.9929,43.0612,42.9332,42.9588,2425.0
2020-04-30 11:35:00,50.32,50.43,50.3,50.43,3060.0,42.9502,43.0441,42.9332,43.0441,3060.0
2020-04-30 11:40:00,50.43,50.43,50.25,50.39,3000.0,43.0441,43.0441,42.8905,43.01,3000.0
2020-04-30 11:45:00,50.37,50.37,50.28,50.31,1100.0,42.9929,42.9929,42.9161,42.9417,1100.0
2020-04-30 11:50:00,50.35,50.35,50.21,50.21,1599.0,42.9758,42.9758,42.8563,42.8563,1599.0
2020-04-30 11:55:00,50.16,50.2,50.07,50.2,1300.0,42.8137,42.8478,42.7368,42.8478,1300.0
2020-04-30 12:00:00,50.16,50.16,49.94,49.94,5715.0,42.8137,42.8137,42.6259,42.6259,5715.0
2020-04-30 12:05:00,49.91,50.23,49.91,50.11,9122.0,42.6003,42.8734,42.6003,42.771,9122.0
2020-04-30 12:10:00,50.13,50.27,50.11,50.27,2702.0,42.7881,42.9075,42.771,42.9075,2702.0
2020-04-30 12:15:00,50.27,50.34,50.22,50.25,1943.0,42.9075,42.9673,42.8649,42.8905,1943.0
2020-04-30 12:20:00,50.28,50.28,50.19,50.23,1750.0,42.9161,42.9161,42.8393,42.8734,1750.0
2020-04-30 12:25:00,50.24,50.26,50.23,50.23,900.0,42.8819,42.899,42.8734,42.8734,900.0
2020-04-30 12:30:00,50.25,50.25,50.14,50.23,3500.0,42.8905,42.8905,42.7966,42.8734,3500.0
2020-04-30 12:35:00,50.23,50.33,50.23,50.32,1700.0,42.8734,42.9588,42.8734,42.9502,1700.0
2020-04-30 12:40:00,50.33,50.61,50.33,50.61,1622.0,42.9588,43.1978,42.9588,43.1978,1622.0
2020-04-30 12:45:00,50.61,50.61,50.32,50.34,4200.0,43.1978,43.1978,42.9502,42.9673,4200.0
2020-04-30 12:50:00,50.43,50.53,50.43,50.46,1687.0,43.0441,43.1295,43.0441,43.0697,1687.0
2020-04-30 12:55:00,50.43,50.53,50.41,50.41,1002.0,43.0441,43.1295,43.027,43.027,1002.0
2020-04-30 13:00:00,50.38,50.38,50.27,50.31,1900.0,43.0014,43.0014,42.9075,42.9417,1900.0
2020-04-30 13:05:00,50.25,50.45,50.25,50.39,1118.0,42.8905,43.0612,42.8905,43.01,1118.0
2020-04-30 13:10:00,50.4,50.52,50.4,50.52,700.0,43.0185,43.1209,43.0185,43.1209,700.0
2020-04-30 13:15:00,50.61,50.65,50.56,50.56,1500.0,43.1978,43.2319,43.1551,43.1551,1500.0
2020-04-30 13:20:00,50.61,50.64,50.56,50.58,2173.0,43.1978,43.2234,43.1551,43.1721,2173.0
2020-04-30 13:25:00,50.53,50.59,50.51,50.58,1800.0,43.1295,43.1807,43.1124,43.1721,1800.0
2020-04-30 13:30:00,50.56,50.6,50.53,50.54,3099.0,43.1551,43.1892,43.1295,43.138,3099.0
2020-04-30 13:35:00,50.58,50.6,50.51,50.6,1008.0,43.1721,43.1892,43.1124,43.1892,1008.0
2020-04-30 13:40:00,50.58,50.58,50.5,50.53,700.0,43.1721,43.1721,43.1039,43.1295,700.0
2020-04-30 13:45:00,50.55,50.56,50.51,50.53,2268.0,43.1465,43.1551,43.1124,43.1295,2268.0
2020-04-30 13:50:00,50.65,50.65,50.54,50.6,795.0,43.2319,43.2319,43.138,43.1892,795.0
2020-04-30 13:55:00,50.57,50.58,50.48,50.58,1772.0,43.1636,43.1721,43.0868,43.1721,1772.0
2020-04-30 14:00:00,50.55,50.66,50.46,50.63,2221.0,43.1465,43.2404,43.0697,43.2148,2221.0
2020-04-30 14:05:00,50.54,50.58,50.39,50.44,2100.0,43.138,43.1721,43.01,43.0527,2100.0
2020-04-30 14:10:00,50.49,50.49,50.39,50.47,2200.0,43.0953,43.0953,43.01,43.0783,2200.0
2020-04-30 14:15:00,50.47,50.51,50.4,50.47,1800.0,43.0783,43.1124,43.0185,43.0783,1800.0
2020-04-30 14:20:00,50.48,50.54,50.46,50.53,1079.0,43.0868,43.138,43.0697,43.1295,1079.0
2020-04-30 14:25:00,50.5,50.55,50.49,50.51,1291.0,43.1039,43.1465,43.0953,43.1124,1291.0
2020-04-30 14:30:00,50.51,50.72,50.51,50.66,1898.0,43.1124,43.2916,43.1124,43.2404,1898.0
2020-04-30 14:35:00,50.69,50.69,50.48,50.5,1100.0,43.266,43.266,43.0868,43.1039,1100.0
2020-04-30 14:40:00,50.5,50.54,50.46,50.5,1336.0,43.1039,43.138,43.0697,43.1039,1336.0
2020-04-30 14:45:00,50.53,50.56,50.49,50.53,1800.0,43.1295,43.1551,43.0953,43.1295,1800.0
2020-04-30 14:50:00,50.55,50.57,50.53,50.53,1800.0,43.1465,43.1636,43.1295,43.1295,1800.0
2020-04-30 14:55:00,50.56,50.61,50.51,50.61,2698.0,43.1551,43.1978,43.1124,43.1978,2698.0
2020-04-30 15:00:00,50.64,50.66,50.62,50.63,3200.0,43.2234,43.2404,43.2063,43.2148,3200.0
2020-04-30 15:05:00,50.63,50.76,50.62,50.67,1724.0,43.2148,43.3258,43.2063,43.249,1724.0
2020-04-30 15:10:00,50.64,50.73,50.62,50.73,2000.0,43.2234,43.3002,43.2063,43.3002,2000.0
2020-04-30 15:15:00,50.73,50.81,50.7,50.73,2762.0,43.3002,43.3685,43.2746,43.3002,2762.0
2020-04-30 15:20:00,50.7,50.77,50.63,50.67,1100.0,43.2746,43.3343,43.2148,43.249,1100.0
2020-04-30 15:25:00,50.71,50.78,50.69,50.78,2126.0,43.2831,43.3429,43.266,43.3429,2126.0
2020-04-30 15:30:00,50.75,50.82,50.75,50.8,1600.0,43.3172,43.377,43.3172,43.3599,1600.0
2020-04-30 15:35:00,50.79,50.83,50.75,50.83,2338.0,43.3514,43.3855,43.3172,43.3855,2338.0
2020-04-30 15:40:00,50.83,50.92,50.8,50.91,4200.0,43.3855,43.4624,43.3599,43.4538,4200.0
2020-04-30 15:45:00,50.98,51.08,50.97,50.97,7380.0,43.5136,43.5989,43.505,43.505,7380.0
2020-04-30 15:50:00,51.01,51.51,51.01,51.4,9127.0,43.5392,43.9659,43.5392,43.8721,9127.0
2020-04-30 15:55:00,51.4,51.43,51.25,51.26,12798.0,43.8721,43.8977,43.744,43.7526,12798.0
2020-05-01 09:30:00,48.51,48.51,48.27,48.39,1095.0,41.4053,41.4053,41.2005,41.3029,1095.0
2020-05-01 09:35:00,48.58,48.7,48.58,48.66,550.0,41.4651,41.5675,41.4651,41.5333,550.0
2020-05-01 09:40:00,48.59,48.67,48.35,48.35,3142.0,41.4736,41.5419,41.2687,41.2687,3142.0
2020-05-01 09:45:00,48.14,48.46,48.14,48.38,2912.0,41.0895,41.3626,41.0895,41.2944,2912.0
2020-05-01 09:50:00,48.36,48.44,48.26,48.27,2000.0,41.2773,41.3456,41.1919,41.2005,2000.0
2020-05-01 09:55:00,48.27,48.43,47.81,47.98,1450.0,41.2005,41.337,40.8078,40.9529,1450.0
2020-05-01 10:00:00,47.95,47.95,47.58,47.59,2032.0,40.9273,40.9273,40.6115,40.6201,2032.0
2020-05-01 10:05:00,47.5,47.81,47.5,47.78,1495.0,40.5432,40.8078,40.5432,40.7822,1495.0
2020-05-01 10:10:00,47.71,47.9,47.69,47.9,1200.0,40.7225,40.8847,40.7054,40.8847,1200.0
2020-05-01 10:15:00,47.89,47.96,47.81,47.81,1500.0,40.8761,40.9359,40.8078,40.8078,1500.0
2020-05-01 10:20:00,47.78,47.84,47.77,47.84,781.0,40.7822,40.8334,40.7737,40.8334,781.0
2020-05-01 10:25:00,47.93,47.93,47.79,47.79,600.0,40.9103,40.9103,40.7908,40.7908,600.0
2020-05-01 10:30:00,47.9,48.0,47.9,47.92,2300.0,40.8847,40.97,40.8847,40.9017,2300.0
2020-05-01 10:35:00,47.99,48.25,47.97,48.18,1407.0,40.9615,41.1834,40.9444,41.1236,1407.0
2020-05-01 10:40:00,48.08,48.19,48.05,48.09,2500.0,41.0383,41.1322,41.0127,41.0468,2500.0
2020-05-01 10:45:00,48.05,48.09,47.99,47.99,3600.0,41.0127,41.0468,40.9615,40.9615,3600.0
2020-05-01 10:50:00,47.99,48.01,47.96,48.01,1000.0,40.9615,40.9785,40.9359,40.9785,1000.0
2020-05-01 10:55:00,47.95,47.97,47.85,47.85,800.0,40.9273,40.9444,40.842,40.842,800.0
2020-05-01 11:00:00,47.78,47.88,47.77,47.87,700.0,40.7822,40.8676,40.7737,40.859,700.0
2020-05-01 11:05:00,47.77,47.88,47.77,47.88,500.0,40.7737,40.8676,40.7737,40.8676,500.0
2020-05-01 11:10:00,47.81,47.91,47.81,47.91,1706.0,40.8078,40.8932,40.8078,40.8932,1706.0
2020-05-01 11:15:00,47.89,47.9,47.84,47.84,500.0,40.8761,40.8847,40.8334,40.8334,500.0
2020-05-01 11:20:00,47.83,47.89,47.75,47.84,1137.0,40.8249,40.8761,40.7566,40.8334,1137.0
2020-05-01 11:25:00,47.83,47.89,47.77,47.89,900.0,40.8249,40.8761,40.7737,40.8761,900.0
2020-05-01 11:30:00,47.85,47.89,47.73,47.74,500.0,40.842,40.8761,40.7396,40.7481,500.0
2020-05-01 11:35:00,47.73,47.73,47.67,47.7,300.0,40.7396,40.7396,40.6883,40.7139,300.0
2020-05-01 11:40:00,47.56,47.57,47.48,47.5,3202.0,40.5944,40.603,40.5262,40.5432,3202.0
2020-05-01 11:45:00,47.51,47.51,47.36,47.36,1300.0,40.5518,40.5518,40.4237,40.4237,1300.0
2020-05-01 11:50:00,47.35,47.37,47.17,47.17,1100.0,40.4152,40.4323,40.2616,40.2616,1100.0
2020-05-01 11:55:00,47.15,47.38,47.15,47.38,410.0,40.2445,40.4408,40.2445,40.4408,410.0
2020-05-01 12:00:00,47.41,47.41,47.25,47.35,500.0,40.4664,40.4664,40.3299,40.4152,500.0
2020-05-01 12:05:00,47.41,47.57,47.41,47.49,1700.0,40.4664,40.603,40.4664,40.5347,1700.0
2020-05-01 12:10:00,47.56,47.77,47.56,47.77,500.0,40.5944,40.7737,40.5944,40.7737,500.0
2020-05-01 12:15:00,47.75,47.75,47.6,47.6,300.0,40.7566,40.7566,40.6286,40.6286,300.0
2020-05-01 12:20:00,47.62,47.62,47.45,47.47,1000.0,40.6457,40.6457,40.5006,40.5176,1000.0
2020-05-01 12:25:00,47.47,47.57,47.47,47.53,500.0,40.5176,40.603,40.5176,40.5688,500.0
2020-05-01 12:30:00,47.4,47.45,47.35,47.45,2400.0,40.4579,40.5006,40.4152,40.5006,2400.0
2020-05-01 12:35:00,47.49,47.52,47.49,47.52,1722.0,40.5347,40.5603,40.5347,40.5603,1722.0
2020-05-01 12:40:00,47.48,47.56,47.48,47.48,2315.0,40.5262,40.5944,40.5262,40.5262,2315.0
2020-05-01 12:45:00,47.47,47.48,47.44,47.45,5110.0,40.5176,40.5262,40.492,40.5006,5110.0
2020-05-01 12:50:00,47.46,47.49,47.44,47.46,4110.0,40.5091,40.5347,40.492,40.5091,4110.0
2020-05-01 12:55:00,47.44,47.46,47.23,47.25,2557.0,40.492,40.5091,40.3128,40.3299,2557.0
2020-05-01 13:00:00,47.26,47.56,47.26,47.56,4788.0,40.3384,40.5944,40.3384,40.5944,4788.0
2020-05-01 13:05:00,47.54,47.54,47.3,47.3,2588.0,40.5774,40.5774,40.3725,40.3725,2588.0
2020-05-01 13:10:00,47.25,47.34,47.25,47.32,7670.0,40.3299,40.4067,40.3299,40.3896,7670.0
2020-05-01 13:15:00,47.33,47.37,47.25,47.25,3883.0,40.3981,40.4323,40.3299,40.3299,3883.0
2020-05-01 13:20:00,47.25,47.27,47.18,47.24,4686.0,40.3299,40.3469,40.2701,40.3213,4686.0
2020-05-01 13:25:00,47.25,47.35,47.25,47.35,2000.0,40.3299,40.4152,40.3299,40.4152,2000.0
2020-05-01 13:30:00,47.37,47.53,47.37,47.49,2970.0,40.4323,40.5688,40.4323,40.5347,2970.0
2020-05-01 13:35:00,47.44,47.44,47.33,47.33,5234.0,40.492,40.492,40.3981,40.3981,5234.0
2020-05-01 13:40:00,47.32,47.37,47.32,47.34,1399.0,40.3896,40.4323,40.3896,40.4067,1399.0
2020-05-01 13:45:00,47.2,47.23,47.2,47.22,956.0,40.2872,40.3128,40.2872,40.3042,956.0
2020-05-01 13:50:00,47.21,47.34,47.21,47.31,700.0,40.2957,40.4067,40.2957,40.3811,700.0
2020-05-01 13:55:00,47.33,47.39,47.33,47.35,500.0,40.3981,40.4493,40.3981,40.4152,500.0
2020-05-01 14:00:00,47.38,47.58,47.38,47.57,1000.0,40.4408,40.6115,40.4408,40.603,1000.0
2020-05-01 14:05:00,47.66,47.66,47.61,47.61,200.0,40.6798,40.6798,40.6371,40.6371,200.0
2020-05-01 14:10:00,47.59,47.62,47.58,47.58,600.0,40.6201,40.6457,40.6115,40.6115,600.0
2020-05-01 14:15:00,47.57,47.62,47.57,47.62,224.0,40.603,40.6457,40.603,40.6457,224.0
2020-05-01 14:20:00,47.69,47.69,47.65,47.65,200.0,40.7054,40.7054,40.6713,40.6713,200.0
2020-05-01 14:25:00,47.69,47.69,47.67,47.67,202.0,40.7054,40.7054,40.6883,40.6883,202.0
2020-05-01 14:30:00,47.64,47.65,47.63,47.63,300.0,40.6627,40.6713,40.6542,40.6542,300.0
2020-05-01 14:35:00,47.65,47.67,47.65,47.67,474.0,40.6713,40.6883,40.6713,40.6883,474.0
2020-05-01 14:40:00,47.65,47.71,47.65,47.65,1000.0,40.6713,40.7225,40.6713,40.6713,1000.0
2020-05-01 14:45:00,47.63,47.63,47.58,47.63,500.0,40.6542,40.6542,40.6115,40.6542,500.0
2020-05-01 14:50:00,47.56,47.62,47.56,47.62,700.0,40.5944,40.6457,40.5944,40.6457,700.0
2020-05-01 14:55:00,47.63,47.63,47.45,47.45,1100.0,40.6542,40.6542,40.5006,40.5006,1100.0
2020-05-01 15:00:00,47.45,47.52,47.4,47.4,1292.0,40.5006,40.5603,40.4579,40.4579,1292.0
2020-05-01 15:05:00,47.41,47.42,47.25,47.37,1200.0,40.4664,40.475,40.3299,40.4323,1200.0
2020-05-01 15:10:00,47.36,47.56,47.36,47.49,904.0,40.4237,40.5944,40.4237,40.5347,904.0
2020-05-01 15:15:00,47.48,47.49,47.44,47.45,400.0,40.5262,40.5347,40.492,40.5006,400.0
2020-05-01 15:20:00,47.51,47.51,47.48,47.48,400.0,40.5518,40.5518,40.5262,40.5262,400.0
2020-05-01 15:25:00,47.41,47.41,47.31,47.31,1017.0,40.4664,40.4664,40.3811,40.3811,1017.0
2020-05-01 15:30:00,47.32,47.32,47.15,47.2,3492.0,40.3896,40.3896,40.2445,40.2872,3492.0
2020-05-01 15:35:00,47.16,47.18,46.95,46.97,1775.0,40.253,40.2701,40.0738,40.0909,1775.0
2020-05-01 15:40:00,47.19,47.22,47.14,47.22,3196.0,40.2786,40.3042,40.236,40.3042,3196.0
2020-05-01 15:45:00,47.25,47.3,47.2,47.28,3567.0,40.3299,40.3725,40.2872,40.3555,3567.0
2020-05-01 15:50:00,47.17,47.22,47.08,47.17,2600.0,40.2616,40.3042,40.1847,40.2616,2600.0
2020-05-01 15:55:00,47.17,47.32,47.16,47.27,4746.0,40.2616,40.3896,40.253,40.3469,4746.0
2020-05-04 09:30:00,46.37,46.37,45.93,46.14,700.0,39.5787,39.5787,39.2032,39.3824,700.0
2020-05-04 09:35:00,45.82,46.2,45.82,46.2,1500.0,39.1093,39.4336,39.1093,39.4336,1500.0
2020-05-04 09:40:00,46.48,46.7,46.48,46.7,400.0,39.6726,39.8604,39.6726,39.8604,400.0
2020-05-04 09:45:00,46.85,47.18,46.85,46.98,1400.0,39.9884,40.2701,39.9884,40.0994,1400.0
2020-05-04 09:50:00,46.9,47.2,46.9,47.11,2600.0,40.0311,40.2872,40.0311,40.2104,2600.0
2020-05-04 09:55:00,47.1,47.2,47.04,47.2,1600.0,40.2018,40.2872,40.1506,40.2872,1600.0
2020-05-04 10:00:00,47.22,47.22,47.14,47.2,800.0,40.3042,40.3042,40.236,40.2872,800.0
2020-05-04 10:05:00,47.33,47.33,47.01,47.01,500.0,40.3981,40.3981,40.125,40.125,500.0
2020-05-04 10:10:00,47.09,47.09,46.99,46.99,316.0,40.1933,40.1933,40.1079,40.1079,316.0
2020-05-04 10:15:00,47.25,47.58,47.25,47.56,1138.0,40.3299,40.6115,40.3299,40.5944,1138.0
2020-05-04 10:20:00,47.47,47.47,47.19,47.19,1111.0,40.5176,40.5176,40.2786,40.2786,1111.0
2020-05-04 10:25:00,47.23,47.23,47.09,47.09,200.0,40.3128,40.3128,40.1933,40.1933,200.0
2020-05-04 10:30:00,47.1,47.1,46.84,46.84,600.0,40.2018,40.2018,39.9799,39.9799,600.0
2020-05-04 10:35:00,46.81,46.96,46.78,46.96,600.0,39.9543,40.0823,39.9287,40.0823,600.0
2020-05-04 10:40:00,47.1,47.1,46.97,46.97,400.0,40.2018,40.2018,40.0909,40.0909,400.0
2020-05-04 10:45:00,47.02,47.02,46.78,46.96,800.0,40.1335,40.1335,39.9287,40.0823,800.0
2020-05-04 10:50:00,46.96,46.97,46.96,46.97,300.0,40.0823,40.0909,40.0823,40.0909,300.0
2020-05-04 10:55:00,46.93,46.94,46.77,46.77,1080.0,40.0567,40.0653,39.9202,39.9202,1080.0
2020-05-04 11:00:00,46.69,46.86,46.69,46.86,600.0,39.8519,39.997,39.8519,39.997,600.0
2020-05-04 11:05:00,46.85,46.86,46.79,46.84,700.0,39.9884,39.997,39.9372,39.9799,700.0
2020-05-04 11:10:00,46.84,47.02,46.84,47.02,600.0,39.9799,40.1335,39.9799,40.1335,600.0
2020-05-04 11:15:00,46.99,47.12,46.99,47.12,300.0,40.1079,40.2189,40.1079,40.2189,300.0
2020-05-04 11:20:00,47.24,47.26,47.1,47.26,900.0,40.3213,40.3384,40.2018,40.3384,900.0
2020-05-04 11:25:00,47.17,47.2,47.09,47.2,600.0,40.2616,40.2872,40.1933,40.2872,600.0
2020-05-04 11:30:00,47.13,47.13,47.05,47.05,300.0,40.2274,40.2274,40.1591,40.1591,300.0
2020-05-04 11:35:00,47.2,47.2,47.18,47.18,335.0,40.2872,40.2872,40.2701,40.2701,335.0
2020-05-04 11:40:00,47.27,47.29,47.27,47.29,314.0,40.3469,40.364,40.3469,40.364,314.0
2020-05-04 11:45:00,47.29,47.29,47.29,47.29,0.0,40.364,40.364,40.364,40.364,0.0
2020-05-04 11:50:00,47.34,47.34,47.34,47.34,100.0,40.4067,40.4067,40.4067,40.4067,100.0
2020-05-04 11:55:00,47.43,47.43,47.31,47.31,644.0,40.4835,40.4835,40.3811,40.3811,644.0
2020-05-04 12:00:00,47.3,47.3,47.28,47.28,300.0,40.3725,40.3725,40.3555,40.3555,300.0
2020-05-04 12:05:00,47.37,47.43,47.37,47.43,635.0,40.4323,40.4835,40.4323,40.4835,635.0
2020-05-04 12:10:00,47.4,47.56,47.4,47.56,900.0,40.4579,40.5944,40.4579,40.5944,900.0
2020-05-04 12:15:00,47.44,47.44,47.44,47.44,100.0,40.492,40.492,40.492,40.492,100.0
2020-05-04 12:20:00,47.44,47.44,47.44,47.44,0.0,40.492,40.492,40.492,40.492,0.0
2020-05-04 12:25:00,47.45,47.67,47.45,47.67,300.0,40.5006,40.6883,40.5006,40.6883,300.0
2020-05-04 12:30:00,47.67,47.67,47.67,47.67,0.0,40.6883,40.6883,40.6883,40.6883,0.0
2020-05-04 12:35:00,47.56,47.56,47.41,47.41,500.0,40.5944,40.5944,40.4664,40.4664,500.0
2020-05-04 12:40:00,47.41,47.41,47.41,47.41,0.0,40.4664,40.4664,40.4664,40.4664,0.0
2020-05-04 12:45:00,47.5,47.5,47.5,47.5,100.0,40.5432,40.5432,40.5432,40.5432,100.0
2020-05-04 12:50:00,47.46,47.62,47.46,47.62,600.0,40.5091,40.6457,40.5091,40.6457,600.0
2020-05-04 12:55:00,47.6,47.75,47.6,47.74,618.0,40.6286,40.7566,40.6286,40.7481,618.0
2020-05-04 13:00:00,47.74,47.74,47.74,47.74,0.0,40.7481,40.7481,40.7481,40.7481,0.0
2020-05-04 13:05:00,47.48,47.51,47.47,47.47,300.0,40.5262,40.5518,40.5176,40.5176,300.0
2020-05-04 13:10:00,47.5,47.5,47.44,47.44,200.0,40.5432,40.5432,40.492,40.492,200.0
2020-05-04 13:15:00,47.4,47.47,47.4,47.46,500.0,40.4579,40.5176,40.4579,40.5091,500.0
2020-05-04 13:20:00,47.42,47.42,47.38,47.38,200.0,40.475,40.475,40.4408,40.4408,200.0
2020-05-04 13:25:00,47.45,47.45,47.45,47.45,100.0,40.5006,40.5006,40.5006,40.5006,100.0
2020-05-04 13:30:00,47.49,47.53,47.47,47.53,300.0,40.5347,40.5688,40.5176,40.5688,300.0
2020-05-04 13:35:00,47.5,47.57,47.5,47.57,300.0,40.5432,40.603,40.5432,40.603,300.0
2020-05-04 13:40:00,47.65,47.65,47.65,47.65,200.0,40.6713,40.6713,40.6713,40.6713,200.0
2020-05-04 13:45:00,47.65,47.65,47.65,47.65,0.0,40.6713,40.6713,40.6713,40.6713,0.0
2020-05-04 13:50:00,47.65,47.65,47.65,47.65,0.0,40.6713,40.6713,40.6713,40.6713,0.0
2020-05-04 13:55:00,47.65,47.65,47.65,47.65,0.0,40.6713,40.6713,40.6713,40.6713,0.0
2020-05-04 14:00:00,47.74,47.74,47.74,47.74,100.0,40.7481,40.7481,40.7481,40.7481,100.0
2020-05-04 14:05:00,47.82,47.82,47.8,47.8,300.0,40.8164,40.8164,40.7993,40.7993,300.0
2020-05-04 14:10:00,47.84,47.84,47.84,47.84,100.0,40.8334,40.8334,40.8334,40.8334,100.0
2020-05-04 14:15:00,47.91,47.91,47.91,47.91,100.0,40.8932,40.8932,40.8932,40.8932,100.0
2020-05-04 14:20:00,47.92,47.95,47.86,47.86,700.0,40.9017,40.9273,40.8505,40.8505,700.0
2020-05-04 14:25:00,47.89,47.89,47.78,47.78,700.0,40.8761,40.8761,40.7822,40.7822,700.0
2020-05-04 14:30:00,47.87,47.87,47.84,47.84,800.0,40.859,40.859,40.8334,40.8334,800.0
2020-05-04 14:35:00,47.75,47.75,47.63,47.63,400.0,40.7566,40.7566,40.6542,40.6542,400.0
2020-05-04 14:40:00,47.65,47.66,47.63,47.64,700.0,40.6713,40.6798,40.6542,40.6627,700.0
2020-05-04 14:45:00,47.7,47.79,47.7,47.79,300.0,40.7139,40.7908,40.7139,40.7908,300.0
2020-05-04 14:50:00,47.98,47.98,47.9,47.91,700.0,40.9529,40.9529,40.8847,40.8932,700.0
2020-05-04 14:55:00,47.97,48.08,47.92,48.08,1200.0,40.9444,41.0383,40.9017,41.0383,1200.0
2020-05-04 15:00:00,47.98,48.02,47.95,48.02,800.0,40.9529,40.9871,40.9273,40.9871,800.0
2020-05-04 15:05:00,47.96,48.06,47.95,48.06,2093.0,40.9359,41.0212,40.9273,41.0212,2093.0
2020-05-04 15:10:00,48.09,48.21,48.09,48.1,1381.0,41.0468,41.1493,41.0468,41.0554,1381.0
2020-05-04 15:15:00,48.1,48.3,48.07,48.26,7794.0,41.0554,41.2261,41.0298,41.1919,7794.0
2020-05-04 15:20:00,48.23,48.31,48.17,48.17,2568.0,41.1663,41.2346,41.1151,41.1151,2568.0
2020-05-04 15:25:00,48.11,48.18,48.09,48.16,3451.0,41.0639,41.1236,41.0468,41.1066,3451.0
2020-05-04 15:30:00,48.13,48.26,48.13,48.22,3400.0,41.081,41.1919,41.081,41.1578,3400.0
2020-05-04 15:35:00,48.21,48.34,48.21,48.27,3072.0,41.1493,41.2602,41.1493,41.2005,3072.0
2020-05-04 15:40:00,48.29,48.33,48.26,48.33,2500.0,41.2175,41.2517,41.1919,41.2517,2500.0
2020-05-04 15:45:00,48.32,48.36,48.29,48.34,5726.0,41.2431,41.2773,41.2175,41.2602,5726.0
2020-05-04 15:50:00,48.33,48.33,48.21,48.21,7224.0,41.2517,41.2517,41.1493,41.1493,7224.0
2020-05-04 15:55:00,48.2,48.31,48.19,48.31,11718.0,41.1407,41.2346,41.1322,41.2346,11718.0
2020-05-05 09:30:00,49.31,49.51,49.29,49.51,1099.0,42.0881,42.2589,42.0711,42.2589,1099.0
2020-05-05 09:35:00,49.82,49.82,49.38,49.48,900.0,42.5235,42.5235,42.1479,42.2332,900.0
2020-05-05 09:40:00,49.13,49.15,48.94,48.94,300.0,41.9345,41.9516,41.7723,41.7723,300.0
2020-05-05 09:45:00,49.0,49.01,48.77,48.97,1600.0,41.8235,41.8321,41.6272,41.7979,1600.0
2020-05-05 09:50:00,48.94,49.2,48.94,49.18,2000.0,41.7723,41.9943,41.7723,41.9772,2000.0
2020-05-05 09:55:00,49.23,49.51,49.23,49.51,1400.0,42.0199,42.2589,42.0199,42.2589,1400.0
2020-05-05 10:00:00,49.44,49.44,49.42,49.42,200.0,42.1991,42.1991,42.182,42.182,200.0
2020-05-05 10:05:00,49.54,49.7,49.54,49.7,300.0,42.2845,42.421,42.2845,42.421,300.0
2020-05-05 10:10:00,49.55,49.55,49.47,49.47,872.0,42.293,42.293,42.2247,42.2247,872.0
2020-05-05 10:15:00,49.5,49.7,49.3,49.32,1221.0,42.2503,42.421,42.0796,42.0967,1221.0
2020-05-05 10:20:00,49.34,49.39,49.22,49.25,600.0,42.1138,42.1564,42.0113,42.0369,600.0
2020-05-05 10:25:00,48.91,49.06,48.89,49.06,1900.0,41.7467,41.8748,41.7297,41.8748,1900.0
2020-05-05 10:30:00,49.04,49.2,49.04,49.05,1209.0,41.8577,41.9943,41.8577,41.8662,1209.0
2020-05-05 10:35:00,49.22,49.25,49.13,49.13,600.0,42.0113,42.0369,41.9345,41.9345,600.0
2020-05-05 10:40:00,49.07,49.21,49.02,49.21,1358.0,41.8833,42.0028,41.8406,42.0028,1358.0
2020-05-05 10:45:00,49.07,49.22,48.85,48.85,1100.0,41.8833,42.0113,41.6955,41.6955,1100.0
2020-05-05 10:50:00,48.89,49.09,48.74,49.09,2440.0,41.7297,41.9004,41.6016,41.9004,2440.0
2020-05-05 10:55:00,49.07,49.19,49.02,49.19,2200.0,41.8833,41.9857,41.8406,41.9857,2200.0
2020-05-05 11:00:00,49.04,49.22,48.98,49.18,1400.0,41.8577,42.0113,41.8065,41.9772,1400.0
2020-05-05 11:05:00,49.31,49.38,49.27,49.37,2600.0,42.0881,42.1479,42.054,42.1394,2600.0
2020-05-05 11:10:00,49.37,49.38,49.23,49.38,2800.0,42.1394,42.1479,42.0199,42.1479,2800.0
2020-05-05 11:15:00,49.4,49.4,49.22,49.32,3916.0,42.165,42.165,42.0113,42.0967,3916.0
2020-05-05 11:20:00,49.23,49.4,49.23,49.4,2500.0,42.0199,42.165,42.0199,42.165,2500.0
2020-05-05 11:25:00,49.43,49.58,49.39,49.58,600.0,42.1906,42.3186,42.1564,42.3186,600.0
2020-05-05 11:30:00,49.61,49.79,49.59,49.74,1300.0,42.3442,42.4978,42.3271,42.4552,1300.0
2020-05-05 11:35:00,49.74,49.81,49.7,49.76,1600.0,42.4552,42.5149,42.421,42.4722,1600.0
2020-05-05 11:40:00,49.76,49.92,49.76,49.8,4274.0,42.4722,42.6088,42.4722,42.5064,4274.0
2020-05-05 11:45:00,49.7,49.79,49.69,49.79,800.0,42.421,42.4978,42.4125,42.4978,800.0
2020-05-05 11:50:00,49.73,49.78,49.7,49.77,1000.0,42.4466,42.4893,42.421,42.4808,1000.0
2020-05-05 11:55:00,49.74,49.77,49.64,49.71,800.0,42.4552,42.4808,42.3698,42.4296,800.0
2020-05-05 12:00:00,49.69,49.73,49.67,49.68,2000.0,42.4125,42.4466,42.3954,42.404,2000.0
2020-05-05 12:05:00,49.69,49.79,49.69,49.77,700.0,42.4125,42.4978,42.4125,42.4808,700.0
2020-05-05 12:10:00,49.74,49.78,49.73,49.78,567.0,42.4552,42.4893,42.4466,42.4893,567.0
2020-05-05 12:15:00,49.73,49.79,49.72,49.76,600.0,42.4466,42.4978,42.4381,42.4722,600.0
2020-05-05 12:20:00,49.83,49.9,49.83,49.9,1700.0,42.532,42.5917,42.532,42.5917,1700.0
2020-05-05 12:25:00,49.9,49.9,49.57,49.6,1850.0,42.5917,42.5917,42.3101,42.3357,1850.0
2020-05-05 12:30:00,49.78,49.78,49.69,49.69,200.0,42.4893,42.4893,42.4125,42.4125,200.0
2020-05-05 12:35:00,49.47,49.69,49.44,49.68,6531.0,42.2247,42.4125,42.1991,42.404,6531.0
2020-05-05 12:40:00,49.64,49.64,49.47,49.5,600.0,42.3698,42.3698,42.2247,42.2503,600.0
2020-05-05 12:45:00,49.53,49.53,49.44,49.44,5006.0,42.2759,42.2759,42.1991,42.1991,5006.0
2020-05-05 12:50:00,49.4,49.52,49.4,49.49,1100.0,42.165,42.2674,42.165,42.2418,1100.0
2020-05-05 12:55:00,49.5,49.5,49.42,49.47,1100.0,42.2503,42.2503,42.182,42.2247,1100.0
2020-05-05 13:00:00,49.54,49.55,49.36,49.4,1300.0,42.2845,42.293,42.1308,42.165,1300.0
2020-05-05 13:05:00,49.41,49.53,49.37,49.53,3959.0,42.1735,42.2759,42.1394,42.2759,3959.0
2020-05-05 13:10:00,49.51,49.51,49.4,49.45,800.0,42.2589,42.2589,42.165,42.2076,800.0
2020-05-05 13:15:00,49.47,49.51,49.44,49.46,6086.0,42.2247,42.2589,42.1991,42.2162,6086.0
2020-05-05 13:20:00,49.43,49.46,49.42,49.45,4619.0,42.1906,42.2162,42.182,42.2076,4619.0
2020-05-05 13:25:00,49.46,49.5,49.44,49.45,2503.0,42.2162,42.2503,42.1991,42.2076,2503.0
2020-05-05 13:30:00,49.45,49.47,49.42,49.46,1769.0,42.2076,42.2247,42.182,42.2162,1769.0
2020-05-05 13:35:00,49.44,49.46,49.42,49.42,1218.0,42.1991,42.2162,42.182,42.182,1218.0
2020-05-05 13:40:00,49.43,49.54,49.43,49.54,13799.0,42.1906,42.2845,42.1906,42.2845,13799.0
2020-05-05 13:45:00,49.55,49.56,49.52,49.55,1400.0,42.293,42.3015,42.2674,42.293,1400.0
2020-05-05 13:50:00,49.54,49.65,49.48,49.65,2242.0,42.2845,42.3784,42.2332,42.3784,2242.0
2020-05-05 13:55:00,49.66,49.67,49.58,49.58,600.0,42.3869,42.3954,42.3186,42.3186,600.0
2020-05-05 14:00:00,49.54,49.61,49.48,49.61,800.0,42.2845,42.3442,42.2332,42.3442,800.0
2020-05-05 14:05:00,49.62,49.64,49.6,49.64,1118.0,42.3527,42.3698,42.3357,42.3698,1118.0
2020-05-05 14:10:00,49.62,49.67,49.62,49.67,600.0,42.3527,42.3954,42.3527,42.3954,600.0
2020-05-05 14:15:00,49.72,49.73,49.64,49.64,1000.0,42.4381,42.4466,42.3698,42.3698,1000.0
2020-05-05 14:20:00,49.59,49.59,49.48,49.48,1200.0,42.3271,42.3271,42.2332,42.2332,1200.0
2020-05-05 14:25:00,49.48,49.5,49.34,49.34,5851.0,42.2332,42.2503,42.1138,42.1138,5851.0
2020-05-05 14:30:00,49.34,49.43,49.29,49.33,17656.0,42.1138,42.1906,42.0711,42.1052,17656.0
2020-05-05 14:35:00,49.33,49.35,49.24,49.31,20262.0,42.1052,42.1223,42.0284,42.0881,20262.0
2020-05-05 14:40:00,49.34,49.52,49.3,49.52,20834.0,42.1138,42.2674,42.0796,42.2674,20834.0
2020-05-05 14:45:00,49.56,49.56,49.43,49.43,2300.0,42.3015,42.3015,42.1906,42.1906,2300.0
2020-05-05 14:50:00,49.42,49.43,49.34,49.39,2930.0,42.182,42.1906,42.1138,42.1564,2930.0
2020-05-05 14:55:00,49.42,49.48,49.39,49.45,1640.0,42.182,42.2332,42.1564,42.2076,1640.0
2020-05-05 15:00:00,49.36,49.44,49.36,49.44,1971.0,42.1308,42.1991,42.1308,42.1991,1971.0
2020-05-05 15:05:00,49.44,49.47,49.39,49.47,4002.0,42.1991,42.2247,42.1564,42.2247,4002.0
2020-05-05 15:10:00,49.49,49.49,49.37,49.42,15556.0,42.2418,42.2418,42.1394,42.182,15556.0
2020-05-05 15:15:00,49.42,49.45,49.2,49.28,28842.0,42.182,42.2076,41.9943,42.0625,28842.0
2020-05-05 15:20:00,49.25,49.26,48.95,49.03,9483.0,42.0369,42.0455,41.7809,41.8492,9483.0
2020-05-05 15:25:00,49.08,49.09,48.85,48.9,19879.0,41.8918,41.9004,41.6955,41.7382,19879.0
2020-05-05 15:30:00,48.83,48.9,48.68,48.68,22345.0,41.6784,41.7382,41.5504,41.5504,22345.0
2020-05-05 15:35:00,48.69,48.77,48.5,48.56,30598.0,41.559,41.6272,41.3968,41.448,30598.0
2020-05-05 15:40:00,48.55,48.62,48.41,48.55,22724.0,41.4395,41.4992,41.32,41.4395,22724.0
2020-05-05 15:45:00,48.58,48.58,48.23,48.25,16962.0,41.4651,41.4651,41.1663,41.1834,16962.0
2020-05-05 15:50:00,48.26,48.56,48.26,48.51,17590.0,41.1919,41.448,41.1919,41.4053,17590.0
2020-05-05 15:55:00,48.52,48.52,48.04,48.2,38121.0,41.4138,41.4138,41.0041,41.1407,38121.0
2020-05-06 09:30:00,48.12,48.12,47.71,47.71,700.0,41.0724,41.0724,40.7225,40.7225,700.0
2020-05-06 09:35:00,47.61,47.62,47.32,47.37,1600.0,40.6371,40.6457,40.3896,40.4323,1600.0
2020-05-06 09:40:00,47.45,47.45,47.1,47.12,1109.0,40.5006,40.5006,40.2018,40.2189,1109.0
2020-05-06 09:45:00,47.5,47.55,47.44,47.55,800.0,40.5432,40.5859,40.492,40.5859,800.0
2020-05-06 09:50:00,47.51,47.55,47.41,47.43,2000.0,40.5518,40.5859,40.4664,40.4835,2000.0
2020-05-06 09:55:00,47.26,47.38,47.16,47.38,2003.0,40.3384,40.4408,40.253,40.4408,2003.0
2020-05-06 10:00:00,47.31,47.41,47.16,47.16,1696.0,40.3811,40.4664,40.253,40.253,1696.0
2020-05-06 10:05:00,47.26,47.39,47.25,47.26,1500.0,40.3384,40.4493,40.3299,40.3384,1500.0
2020-05-06 10:10:00,47.27,47.27,46.74,46.74,4111.0,40.3469,40.3469,39.8945,39.8945,4111.0
2020-05-06 10:15:00,46.77,47.09,46.77,47.06,2410.0,39.9202,40.1933,39.9202,40.1677,2410.0
2020-05-06 10:20:00,47.25,47.25,47.12,47.12,2200.0,40.3299,40.3299,40.2189,40.2189,2200.0
2020-05-06 10:25:00,47.17,47.25,47.12,47.12,5167.0,40.2616,40.3299,40.2189,40.2189,5167.0
2020-05-06 10:30:00,47.1,47.16,46.93,46.96,1770.0,40.2018,40.253,40.0567,40.0823,1770.0
2020-05-06 10:35:00,46.92,46.92,46.61,46.62,1916.0,40.0482,40.0482,39.7836,39.7921,1916.0
2020-05-06 10:40:00,46.65,46.83,46.58,46.77,1300.0,39.8177,39.9714,39.758,39.9202,1300.0
2020-05-06 10:45:00,46.86,46.92,46.76,46.77,915.0,39.997,40.0482,39.9116,39.9202,915.0
2020-05-06 10:50:00,46.79,46.79,46.54,46.54,647.0,39.9372,39.9372,39.7238,39.7238,647.0
2020-05-06 10:55:00,46.52,46.52,46.35,46.35,1541.0,39.7068,39.7068,39.5617,39.5617,1541.0
2020-05-06 11:00:00,46.42,46.59,46.42,46.52,1700.0,39.6214,39.7665,39.6214,39.7068,1700.0
2020-05-06 11:05:00,46.57,46.57,46.32,46.35,1599.0,39.7494,39.7494,39.5361,39.5617,1599.0
2020-05-06 11:10:00,46.37,46.37,46.17,46.26,1000.0,39.5787,39.5787,39.408,39.4848,1000.0
2020-05-06 11:15:00,46.21,46.29,46.21,46.29,1600.0,39.4422,39.5105,39.4422,39.5105,1600.0
2020-05-06 11:20:00,46.28,46.28,46.01,46.08,1100.0,39.5019,39.5019,39.2715,39.3312,1100.0
2020-05-06 11:25:00,45.98,46.02,45.8,45.99,2600.0,39.2459,39.28,39.0922,39.2544,2600.0
2020-05-06 11:30:00,45.93,46.03,45.93,46.03,1505.0,39.2032,39.2885,39.2032,39.2885,1505.0
2020-05-06 11:35:00,45.97,46.12,45.94,46.12,1200.0,39.2373,39.3653,39.2117,39.3653,1200.0
2020-05-06 11:40:00,45.99,46.0,45.84,45.84,1700.0,39.2544,39.2629,39.1264,39.1264,1700.0
2020-05-06 11:45:00,45.65,45.71,45.55,45.56,2000.0,38.9642,39.0154,38.8788,38.8874,2000.0
2020-05-06 11:50:00,45.57,45.57,45.31,45.37,4037.0,38.8959,38.8959,38.674,38.7252,4037.0
2020-05-06 11:55:00,45.36,45.56,45.31,45.56,4497.0,38.7167,38.8874,38.674,38.8874,4497.0
2020-05-06 12:00:00,45.6,45.69,45.55,45.65,4490.0,38.9215,38.9983,38.8788,38.9642,4490.0
2020-05-06 12:05:00,45.69,45.69,45.48,45.48,4498.0,38.9983,38.9983,38.8191,38.8191,4498.0
2020-05-06 12:10:00,45.51,45.51,45.34,45.37,3917.0,38.8447,38.8447,38.6996,38.7252,3917.0
2020-05-06 12:15:00,45.43,45.65,45.43,45.65,3276.0,38.7764,38.9642,38.7764,38.9642,3276.0
2020-05-06 12:20:00,45.67,45.7,45.51,45.55,5962.0,38.9813,39.0069,38.8447,38.8788,5962.0
2020-05-06 12:25:00,45.58,45.71,45.57,45.67,5508.0,38.9044,39.0154,38.8959,38.9813,5508.0
2020-05-06 12:30:00,45.67,45.67,45.61,45.63,3869.0,38.9813,38.9813,38.93,38.9471,3869.0
2020-05-06 12:35:00,45.62,45.62,45.48,45.52,3511.0,38.9386,38.9386,38.8191,38.8532,3511.0
2020-05-06 12:40:00,45.48,45.52,45.43,45.51,3460.0,38.8191,38.8532,38.7764,38.8447,3460.0
2020-05-06 12:45:00,45.53,45.68,45.53,45.67,1703.0,38.8618,38.9898,38.8618,38.9813,1703.0
2020-05-06 12:50:00,45.68,45.97,45.68,45.91,7923.0,38.9898,39.2373,38.9898,39.1861,7923.0
2020-05-06 12:55:00,45.88,45.92,45.8,45.8,4791.0,39.1605,39.1946,39.0922,39.0922,4791.0
2020-05-06 13:00:00,45.84,45.87,45.67,45.69,4364.0,39.1264,39.152,38.9813,38.9983,4364.0
2020-05-06 13:05:00,45.68,45.72,45.64,45.66,1976.0,38.9898,39.0239,38.9556,38.9727,1976.0
2020-05-06 13:10:00,45.64,45.64,45.57,45.57,3340.0,38.9556,38.9556,38.8959,38.8959,3340.0
2020-05-06 13:15:00,45.56,45.58,45.49,45.58,4573.0,38.8874,38.9044,38.8276,38.9044,4573.0
2020-05-06 13:20:00,45.6,45.6,45.45,45.54,3300.0,38.9215,38.9215,38.7935,38.8703,3300.0
2020-05-06 13:25:00,45.59,45.74,45.59,45.71,3566.0,38.913,39.041,38.913,39.0154,3566.0
2020-05-06 13:30:00,45.72,45.83,45.72,45.78,2586.0,39.0239,39.1178,39.0239,39.0751,2586.0
2020-05-06 13:35:00,45.77,45.83,45.75,45.82,1450.0,39.0666,39.1178,39.0495,39.1093,1450.0
2020-05-06 13:40:00,45.83,45.83,45.81,45.83,900.0,39.1178,39.1178,39.1008,39.1178,900.0
2020-05-06 13:45:00,45.87,45.89,45.81,45.87,3700.0,39.152,39.169,39.1008,39.152,3700.0
2020-05-06 13:50:00,45.86,45.88,45.83,45.83,3201.0,39.1434,39.1605,39.1178,39.1178,3201.0
2020-05-06 13:55:00,45.84,45.89,45.82,45.85,4020.0,39.1264,39.169,39.1093,39.1349,4020.0
2020-05-06 14:00:00,45.85,45.85,45.74,45.82,5993.0,39.1349,39.1349,39.041,39.1093,5993.0
2020-05-06 14:05:00,45.81,45.81,45.71,45.72,3916.0,39.1008,39.1008,39.0154,39.0239,3916.0
2020-05-06 14:10:00,45.72,45.73,45.47,45.62,7948.0,39.0239,39.0325,38.8105,38.9386,7948.0
2020-05-06 14:15:00,45.69,45.7,45.62,45.63,3236.0,38.9983,39.0069,38.9386,38.9471,3236.0
2020-05-06 14:20:00,45.66,45.67,45.54,45.57,2736.0,38.9727,38.9813,38.8703,38.8959,2736.0
2020-05-06 14:25:00,45.59,45.61,45.47,45.51,3697.0,38.913,38.93,38.8105,38.8447,3697.0
2020-05-06 14:30:00,45.5,45.55,45.45,45.55,3544.0,38.8362,38.8788,38.7935,38.8788,3544.0
2020-05-06 14:35:00,45.57,45.62,45.55,45.62,1070.0,38.8959,38.9386,38.8788,38.9386,1070.0
2020-05-06 14:40:00,45.68,45.82,45.67,45.79,3082.0,38.9898,39.1093,38.9813,39.0837,3082.0
2020-05-06 14:45:00,45.78,46.0,45.77,45.98,1852.0,39.0751,39.2629,39.0666,39.2459,1852.0
2020-05-06 14:50:00,46.0,46.03,45.96,45.99,3802.0,39.2629,39.2885,39.2288,39.2544,3802.0
2020-05-06 14:55:00,46.0,46.04,45.92,45.92,4908.0,39.2629,39.2971,39.1946,39.1946,4908.0
2020-05-06 15:00:00,45.92,46.06,45.88,46.06,5612.0,39.1946,39.3141,39.1605,39.3141,5612.0
2020-05-06 15:05:00,46.04,46.07,46.03,46.07,5363.0,39.2971,39.3227,39.2885,39.3227,5363.0
2020-05-06 15:10:00,46.06,46.1,45.99,45.99,9392.0,39.3141,39.3483,39.2544,39.2544,9392.0
2020-05-06 15:15:00,45.98,46.03,45.93,45.97,6959.0,39.2459,39.2885,39.2032,39.2373,6959.0
2020-05-06 15:20:00,45.98,46.04,45.91,45.91,6838.0,39.2459,39.2971,39.1861,39.1861,6838.0
2020-05-06 15:25:00,45.92,45.92,45.62,45.62,7011.0,39.1946,39.1946,38.9386,38.9386,7011.0
2020-05-06 15:30:00,45.62,45.64,45.5,45.5,8491.0,38.9386,38.9556,38.8362,38.8362,8491.0
2020-05-06 15:35:00,45.5,45.72,45.45,45.71,9506.0,38.8362,39.0239,38.7935,39.0154,9506.0
2020-05-06 15:40:00,45.7,45.74,45.56,45.69,10275.0,39.0069,39.041,38.8874,38.9983,10275.0
2020-05-06 15:45:00,45.68,45.68,45.59,45.61,12396.0,38.9898,38.9898,38.913,38.93,12396.0
2020-05-06 15:50:00,45.6,45.64,45.5,45.56,31816.0,38.9215,38.9556,38.8362,38.8874,31816.0
2020-05-06 15:55:00,45.56,45.58,45.24,45.4,42102.0,38.8874,38.9044,38.6142,38.7508,42102.0
2020-05-07 09:30:00,43.3,44.58,42.82,44.58,22148.0,36.9584,38.0509,36.5487,38.0509,22148.0
2020-05-07 09:35:00,44.0,44.83,43.86,44.71,14703.0,37.5558,38.2643,37.4363,38.1619,14703.0
2020-05-07 09:40:00,44.82,46.0,44.7,45.72,6260.0,38.2557,39.2629,38.1533,39.0239,6260.0
2020-05-07 09:45:00,45.84,46.53,45.84,46.28,13758.0,39.1264,39.7153,39.1264,39.5019,13758.0
2020-05-07 09:50:00,46.44,46.65,46.02,46.65,6900.0,39.6385,39.8177,39.28,39.8177,6900.0
2020-05-07 09:55:00,46.63,46.63,46.15,46.24,9190.0,39.8007,39.8007,39.391,39.4678,9190.0
2020-05-07 10:00:00,46.24,46.24,45.53,45.64,8756.0,39.4678,39.4678,38.8618,38.9556,8756.0
2020-05-07 10:05:00,45.73,45.92,45.67,45.88,6738.0,39.0325,39.1946,38.9813,39.1605,6738.0
2020-05-07 10:10:00,45.83,45.87,45.47,45.53,2700.0,39.1178,39.152,38.8105,38.8618,2700.0
2020-05-07 10:15:00,45.45,45.57,45.31,45.4,3145.0,38.7935,38.8959,38.674,38.7508,3145.0
2020-05-07 10:20:00,45.4,45.44,45.09,45.19,5140.0,38.7508,38.7849,38.4862,38.5716,5140.0
2020-05-07 10:25:00,45.12,45.39,44.97,45.38,4795.0,38.5118,38.7423,38.3838,38.7337,4795.0
2020-05-07 10:30:00,45.52,45.94,45.52,45.87,5233.0,38.8532,39.2117,38.8532,39.152,5233.0
2020-05-07 10:35:00,45.86,46.17,45.86,46.17,2400.0,39.1434,39.408,39.1434,39.408,2400.0
2020-05-07 10:40:00,46.23,46.56,46.11,46.51,5007.0,39.4592,39.7409,39.3568,39.6982,5007.0
2020-05-07 10:45:00,46.42,46.42,45.91,45.95,1100.0,39.6214,39.6214,39.1861,39.2202,1100.0
2020-05-07 10:50:00,45.96,45.96,45.86,45.87,700.0,39.2288,39.2288,39.1434,39.152,700.0
2020-05-07 10:55:00,45.85,45.96,45.75,45.77,7785.0,39.1349,39.2288,39.0495,39.0666,7785.0
2020-05-07 11:00:00,45.75,45.81,45.63,45.63,1500.0,39.0495,39.1008,38.9471,38.9471,1500.0
2020-05-07 11:05:00,45.65,45.71,45.51,45.53,2370.0,38.9642,39.0154,38.8447,38.8618,2370.0
2020-05-07 11:10:00,45.65,45.68,45.2,45.2,7495.0,38.9642,38.9898,38.5801,38.5801,7495.0
2020-05-07 11:15:00,45.22,45.41,45.2,45.36,800.0,38.5972,38.7593,38.5801,38.7167,800.0
2020-05-07 11:20:00,45.36,45.36,45.19,45.2,1300.0,38.7167,38.7167,38.5716,38.5801,1300.0
2020-05-07 11:25:00,45.26,45.27,45.22,45.24,1744.0,38.6313,38.6398,38.5972,38.6142,1744.0
2020-05-07 11:30:00,45.2,45.27,45.17,45.21,1100.0,38.5801,38.6398,38.5545,38.5886,1100.0
2020-05-07 11:35:00,45.25,45.25,45.15,45.18,900.0,38.6228,38.6228,38.5374,38.563,900.0
2020-05-07 11:40:00,45.18,45.25,45.18,45.25,747.0,38.563,38.6228,38.563,38.6228,747.0
2020-05-07 11:45:00,45.18,45.6,45.18,45.57,2400.0,38.563,38.9215,38.563,38.8959,2400.0
2020-05-07 11:50:00,45.65,45.79,45.65,45.74,874.0,38.9642,39.0837,38.9642,39.041,874.0
2020-05-07 11:55:00,45.76,45.8,45.66,45.73,1600.0,39.0581,39.0922,38.9727,39.0325,1600.0
2020-05-07 12:00:00,45.72,45.75,45.54,45.54,1400.0,39.0239,39.0495,38.8703,38.8703,1400.0
2020-05-07 12:05:00,45.38,45.38,45.15,45.15,1200.0,38.7337,38.7337,38.5374,38.5374,1200.0
2020-05-07 12:10:00,45.06,45.06,44.67,44.83,4609.0,38.4606,38.4606,38.1277,38.2643,4609.0
2020-05-07 12:15:00,44.96,44.96,44.68,44.89,7610.0,38.3752,38.3752,38.1362,38.3155,7610.0
2020-05-07 12:20:00,44.96,44.99,44.78,44.78,5511.0,38.3752,38.4008,38.2216,38.2216,5511.0
2020-05-07 12:25:00,44.82,44.87,44.65,44.83,2447.0,38.2557,38.2984,38.1106,38.2643,2447.0
2020-05-07 12:30:00,44.86,45.0,44.84,45.0,4800.0,38.2899,38.4094,38.2728,38.4094,4800.0
2020-05-07 12:35:00,45.06,45.06,44.83,44.83,600.0,38.4606,38.4606,38.2643,38.2643,600.0
2020-05-07 12:40:00,44.8,44.82,44.79,44.82,400.0,38.2387,38.2557,38.2301,38.2557,400.0
2020-05-07 12:45:00,44.76,44.8,44.47,44.47,1400.0,38.2045,38.2387,37.957,37.957,1400.0
2020-05-07 12:50:00,44.45,44.48,44.43,44.47,1000.0,37.9399,37.9655,37.9229,37.957,1000.0
2020-05-07 12:55:00,44.48,44.55,44.42,44.47,999.0,37.9655,38.0253,37.9143,37.957,999.0
2020-05-07 13:00:00,44.5,44.56,44.48,44.56,1428.0,37.9826,38.0338,37.9655,38.0338,1428.0
2020-05-07 13:05:00,44.54,44.56,44.31,44.32,1886.0,38.0168,38.0338,37.8204,37.829,1886.0
2020-05-07 13:10:00,44.3,44.41,44.11,44.41,3300.0,37.8119,37.9058,37.6497,37.9058,3300.0
2020-05-07 13:15:00,44.4,44.4,44.11,44.12,1291.0,37.8973,37.8973,37.6497,37.6583,1291.0
2020-05-07 13:20:00,44.05,44.16,44.05,44.13,1700.0,37.5985,37.6924,37.5985,37.6668,1700.0
2020-05-07 13:25:00,44.0,44.03,43.94,43.98,700.0,37.5558,37.5814,37.5046,37.5388,700.0
2020-05-07 13:30:00,43.96,43.96,43.8,43.84,1786.0,37.5217,37.5217,37.3851,37.4193,1786.0
2020-05-07 13:35:00,43.96,44.04,43.88,44.02,1511.0,37.5217,37.59,37.4534,37.5729,1511.0
2020-05-07 13:40:00,44.0,44.17,44.0,44.13,1236.0,37.5558,37.7009,37.5558,37.6668,1236.0
2020-05-07 13:45:00,44.12,44.12,44.04,44.1,1773.0,37.6583,37.6583,37.59,37.6412,1773.0
2020-05-07 13:50:00,44.02,44.02,43.71,43.71,1786.0,37.5729,37.5729,37.3083,37.3083,1786.0
2020-05-07 13:55:00,43.73,43.74,43.67,43.67,1115.0,37.3254,37.3339,37.2742,37.2742,1115.0
2020-05-07 14:00:00,43.7,43.7,43.47,43.48,3800.0,37.2998,37.2998,37.1035,37.112,3800.0
2020-05-07 14:05:00,43.51,43.65,43.47,43.57,2300.0,37.1376,37.2571,37.1035,37.1888,2300.0
2020-05-07 14:10:00,43.55,43.76,43.55,43.71,1500.0,37.1717,37.351,37.1717,37.3083,1500.0
2020-05-07 14:15:00,43.68,43.77,43.59,43.59,3403.0,37.2827,37.3595,37.2059,37.2059,3403.0
2020-05-07 14:20:00,43.54,43.54,43.18,43.18,1800.0,37.1632,37.1632,36.8559,36.8559,1800.0
2020-05-07 14:25:00,43.1,43.13,42.9,42.9,6211.0,36.7877,36.8133,36.6169,36.6169,6211.0
2020-05-07 14:30:00,42.89,42.97,42.79,42.79,3795.0,36.6084,36.6767,36.5231,36.5231,3795.0
2020-05-07 14:35:00,42.71,42.75,42.02,42.12,21346.0,36.4548,36.4889,35.8658,35.9512,21346.0
2020-05-07 14:40:00,42.18,42.29,42.05,42.21,20026.0,36.0024,36.0963,35.8914,36.028,20026.0
2020-05-07 14:45:00,42.13,42.22,41.78,41.81,7701.0,35.9597,36.0365,35.661,35.6866,7701.0
2020-05-07 14:50:00,41.75,41.94,41.62,41.82,6913.0,35.6354,35.7975,35.5244,35.6951,6913.0
2020-05-07 14:55:00,41.73,41.94,41.57,41.58,6144.0,35.6183,35.7975,35.4817,35.4903,6144.0
2020-05-07 15:00:00,41.55,41.72,41.53,41.6,13608.0,35.4647,35.6098,35.4476,35.5073,13608.0
2020-05-07 15:05:00,41.58,41.72,41.47,41.5,23705.0,35.4903,35.6098,35.3964,35.422,23705.0
2020-05-07 15:10:00,41.49,41.7,41.46,41.61,18525.0,35.4135,35.5927,35.3878,35.5159,18525.0
2020-05-07 15:15:00,41.6,41.67,41.32,41.32,56702.0,35.5073,35.5671,35.2683,35.2683,56702.0
2020-05-07 15:20:00,41.32,41.61,41.31,41.55,33822.0,35.2683,35.5159,35.2598,35.4647,33822.0
2020-05-07 15:25:00,41.58,41.76,41.58,41.73,19103.0,35.4903,35.6439,35.4903,35.6183,19103.0
2020-05-07 15:30:00,41.72,41.87,41.72,41.87,26180.0,35.6098,35.7378,35.6098,35.7378,26180.0
2020-05-07 15:35:00,41.86,42.15,41.86,41.97,155176.0,35.7293,35.9768,35.7293,35.8232,155176.0
2020-05-07 15:40:00,41.97,42.0,41.77,41.88,57955.0,35.8232,35.8488,35.6524,35.7463,57955.0
2020-05-07 15:45:00,41.88,42.0,41.8,41.82,77384.0,35.7463,35.8488,35.678,35.6951,77384.0
2020-05-07 15:50:00,41.79,42.0,41.79,41.91,44534.0,35.6695,35.8488,35.6695,35.7719,44534.0
2020-05-07 15:55:00,41.91,42.09,41.87,41.99,105403.0,35.7719,35.9256,35.7378,35.8402,105403.0
2020-05-08 09:30:00,42.07,42.68,41.61,41.97,9363.0,35.9085,36.4292,35.5159,35.8232,9363.0
2020-05-08 09:35:00,41.74,41.74,40.82,41.23,17137.0,35.6268,35.6268,34.8416,35.1915,17137.0
2020-05-08 09:40:00,41.34,41.79,41.28,41.72,10333.0,35.2854,35.6695,35.2342,35.6098,10333.0
2020-05-08 09:45:00,41.69,41.93,41.67,41.87,11708.0,35.5842,35.789,35.5671,35.7378,11708.0
2020-05-08 09:50:00,41.91,42.0,41.76,41.76,45745.0,35.7719,35.8488,35.6439,35.6439,45745.0
2020-05-08 09:55:00,41.77,42.01,41.77,41.91,19109.0,35.6524,35.8573,35.6524,35.7719,19109.0
2020-05-08 10:00:00,41.94,42.0,41.85,41.96,20853.0,35.7975,35.8488,35.7207,35.8146,20853.0
2020-05-08 10:05:00,41.94,42.09,41.93,41.96,7235.0,35.7975,35.9256,35.789,35.8146,7235.0
2020-05-08 10:10:00,41.91,42.17,41.91,42.15,16121.0,35.7719,35.9939,35.7719,35.9768,16121.0
2020-05-08 10:15:00,42.16,42.71,42.0,42.33,30206.0,35.9853,36.4548,35.8488,36.1304,30206.0
2020-05-08 10:20:00,42.43,42.54,42.31,42.31,3654.0,36.2158,36.3097,36.1134,36.1134,3654.0
2020-05-08 10:25:00,42.25,42.26,42.06,42.2,6500.0,36.0621,36.0707,35.9,36.0195,6500.0
2020-05-08 10:30:00,42.1,42.33,42.06,42.31,2450.0,35.9341,36.1304,35.9,36.1134,2450.0
2020-05-08 10:35:00,42.28,42.41,42.23,42.34,2562.0,36.0877,36.1987,36.0451,36.139,2562.0
2020-05-08 10:40:00,42.36,42.36,41.88,41.88,2030.0,36.156,36.156,35.7463,35.7463,2030.0
2020-05-08 10:45:00,41.86,42.16,41.86,42.05,4330.0,35.7293,35.9853,35.7293,35.8914,4330.0
2020-05-08 10:50:00,42.08,42.22,42.07,42.16,2540.0,35.917,36.0365,35.9085,35.9853,2540.0
2020-05-08 10:55:00,42.43,42.51,42.29,42.41,6238.0,36.2158,36.2841,36.0963,36.1987,6238.0
2020-05-08 11:00:00,42.42,42.52,42.41,42.5,5094.0,36.2072,36.2926,36.1987,36.2755,5094.0
2020-05-08 11:05:00,42.5,42.89,42.5,42.87,4976.0,36.2755,36.6084,36.2755,36.5913,4976.0
2020-05-08 11:10:00,42.88,43.05,42.86,42.94,7897.0,36.5999,36.745,36.5828,36.6511,7897.0
2020-05-08 11:15:00,42.95,43.47,42.95,43.38,5057.0,36.6596,37.1035,36.6596,37.0266,5057.0
2020-05-08 11:20:00,43.3,43.6,43.28,43.6,5358.0,36.9584,37.2144,36.9413,37.2144,5358.0
2020-05-08 11:25:00,43.75,43.8,43.32,43.37,2400.0,37.3425,37.3851,36.9754,37.0181,2400.0
2020-05-08 11:30:00,43.42,43.45,43.01,43.04,17527.0,37.0608,37.0864,36.7108,36.7364,17527.0
2020-05-08 11:35:00,43.03,43.14,42.88,43.08,15484.0,36.7279,36.8218,36.5999,36.7706,15484.0
2020-05-08 11:40:00,43.05,43.12,43.02,43.07,6973.0,36.745,36.8047,36.7194,36.762,6973.0
2020-05-08 11:45:00,43.08,43.09,42.85,42.91,9666.0,36.7706,36.7791,36.5743,36.6255,9666.0
2020-05-08 11:50:00,42.88,43.11,42.88,43.04,6049.0,36.5999,36.7962,36.5999,36.7364,6049.0
2020-05-08 11:55:00,43.04,43.18,43.04,43.16,4443.0,36.7364,36.8559,36.7364,36.8389,4443.0
2020-05-08 12:00:00,43.21,43.26,43.03,43.03,1624.0,36.8815,36.9242,36.7279,36.7279,1624.0
2020-05-08 12:05:00,43.06,43.08,42.94,43.04,3537.0,36.7535,36.7706,36.6511,36.7364,3537.0
2020-05-08 12:10:00,43.08,43.18,43.08,43.09,3397.0,36.7706,36.8559,36.7706,36.7791,3397.0
2020-05-08 12:15:00,43.03,43.05,42.95,43.04,2400.0,36.7279,36.745,36.6596,36.7364,2400.0
2020-05-08 12:20:00,43.01,43.07,42.98,43.07,1900.0,36.7108,36.762,36.6852,36.762,1900.0
2020-05-08 12:25:00,43.1,43.15,43.09,43.14,6599.0,36.7877,36.8303,36.7791,36.8218,6599.0
2020-05-08 12:30:00,43.15,43.29,43.15,43.2,3369.0,36.8303,36.9498,36.8303,36.873,3369.0
2020-05-08 12:35:00,43.26,43.32,43.24,43.3,1958.0,36.9242,36.9754,36.9071,36.9584,1958.0
2020-05-08 12:40:00,43.26,43.29,43.2,43.25,1133.0,36.9242,36.9498,36.873,36.9157,1133.0
2020-05-08 12:45:00,43.28,43.46,43.28,43.44,1224.0,36.9413,37.0949,36.9413,37.0779,1224.0
2020-05-08 12:50:00,43.35,43.48,43.35,43.45,1250.0,37.001,37.112,37.001,37.0864,1250.0
2020-05-08 12:55:00,43.42,43.46,43.3,43.3,3019.0,37.0608,37.0949,36.9584,36.9584,3019.0
2020-05-08 13:00:00,43.25,43.3,43.23,43.27,2220.0,36.9157,36.9584,36.8986,36.9328,2220.0
2020-05-08 13:05:00,43.35,43.35,43.14,43.14,2995.0,37.001,37.001,36.8218,36.8218,2995.0
2020-05-08 13:10:00,43.22,43.51,43.19,43.51,800.0,36.8901,37.1376,36.8645,37.1376,800.0
2020-05-08 13:15:00,43.47,43.56,43.45,43.56,1227.0,37.1035,37.1803,37.0864,37.1803,1227.0
2020-05-08 13:20:00,43.69,43.79,43.67,43.75,1630.0,37.2912,37.3766,37.2742,37.3425,1630.0
2020-05-08 13:25:00,43.7,43.7,43.54,43.59,2400.0,37.2998,37.2998,37.1632,37.2059,2400.0
2020-05-08 13:30:00,43.61,43.68,43.61,43.62,3191.0,37.223,37.2827,37.223,37.2315,3191.0
2020-05-08 13:35:00,43.57,43.6,43.52,43.53,2822.0,37.1888,37.2144,37.1461,37.1547,2822.0
2020-05-08 13:40:00,43.54,43.77,43.36,43.62,8577.0,37.1632,37.3595,37.0096,37.2315,8577.0
2020-05-08 13:45:00,43.65,43.71,43.5,43.56,3391.0,37.2571,37.3083,37.1291,37.1803,3391.0
2020-05-08 13:50:00,43.53,43.8,43.53,43.73,2629.0,37.1547,37.3851,37.1547,37.3254,2629.0
2020-05-08 13:55:00,43.76,43.92,43.76,43.91,2159.0,37.351,37.4876,37.351,37.479,2159.0
2020-05-08 14:00:00,43.83,43.88,43.77,43.8,10690.0,37.4107,37.4534,37.3595,37.3851,10690.0
2020-05-08 14:05:00,43.8,44.0,43.8,44.0,3884.0,37.3851,37.5558,37.3851,37.5558,3884.0
2020-05-08 14:10:00,44.03,44.22,44.03,44.22,7689.0,37.5814,37.7436,37.5814,37.7436,7689.0
2020-05-08 14:15:00,44.24,44.31,44.18,44.31,3152.0,37.7607,37.8204,37.7095,37.8204,3152.0
2020-05-08 14:20:00,44.3,44.34,44.22,44.25,1816.0,37.8119,37.846,37.7436,37.7692,1816.0
2020-05-08 14:25:00,44.2,44.21,44.1,44.12,1500.0,37.7265,37.7351,37.6412,37.6583,1500.0
2020-05-08 14:30:00,44.15,44.16,44.03,44.1,2400.0,37.6839,37.6924,37.5814,37.6412,2400.0
2020-05-08 14:35:00,44.1,44.1,43.98,44.03,4938.0,37.6412,37.6412,37.5388,37.5814,4938.0
2020-05-08 14:40:00,44.04,44.13,44.02,44.1,3854.0,37.59,37.6668,37.5729,37.6412,3854.0
2020-05-08 14:45:00,44.11,44.14,44.07,44.11,2500.0,37.6497,37.6753,37.6156,37.6497,2500.0
2020-05-08 14:50:00,44.08,44.18,44.08,44.1,1920.0,37.6241,37.7095,37.6241,37.6412,1920.0
2020-05-08 14:55:00,44.11,44.15,44.07,44.11,2402.0,37.6497,37.6839,37.6156,37.6497,2402.0
2020-05-08 15:00:00,44.13,44.2,44.11,44.2,3700.0,37.6668,37.7265,37.6497,37.7265,3700.0
2020-05-08 15:05:00,44.17,44.3,44.12,44.26,4044.0,37.7009,37.8119,37.6583,37.7778,4044.0
2020-05-08 15:10:00,44.28,44.37,44.24,44.33,7178.0,37.7948,37.8717,37.7607,37.8375,7178.0
2020-05-08 15:15:00,44.27,44.34,44.23,44.34,4021.0,37.7863,37.846,37.7522,37.846,4021.0
2020-05-08 15:20:00,44.33,44.33,44.26,44.3,6225.0,37.8375,37.8375,37.7778,37.8119,6225.0
2020-05-08 15:25:00,44.3,44.34,44.27,44.34,3375.0,37.8119,37.846,37.7863,37.846,3375.0
2020-05-08 15:30:00,44.34,44.64,44.34,44.6,8221.0,37.846,38.1021,37.846,38.068,8221.0
2020-05-08 15:35:00,44.58,44.58,44.49,44.53,7221.0,38.0509,38.0509,37.9741,38.0082,7221.0
2020-05-08 15:40:00,44.54,44.62,44.53,44.6,7932.0,38.0168,38.085,38.0082,38.068,7932.0
2020-05-08 15:45:00,44.62,44.64,44.49,44.6,9466.0,38.085,38.1021,37.9741,38.068,9466.0
2020-05-08 15:50:00,44.65,44.73,44.56,44.64,8994.0,38.1106,38.1789,38.0338,38.1021,8994.0
2020-05-08 15:55:00,44.64,44.64,44.45,44.49,11140.0,38.1021,38.1021,37.9399,37.9741,11140.0
2020-05-11 09:30:00,43.63,43.84,43.63,43.67,1200.0,37.24,37.4193,37.24,37.2742,1200.0
2020-05-11 09:35:00,43.42,43.61,43.25,43.29,1900.0,37.0608,37.223,36.9157,36.9498,1900.0
2020-05-11 09:40:00,43.2,43.38,43.13,43.2,2400.0,36.873,37.0266,36.8133,36.873,2400.0
2020-05-11 09:45:00,43.12,43.17,42.9,42.9,2400.0,36.8047,36.8474,36.6169,36.6169,2400.0
2020-05-11 09:50:00,42.86,43.1,42.86,42.92,2288.0,36.5828,36.7877,36.5828,36.634,2288.0
2020-05-11 09:55:00,42.93,43.02,42.79,43.02,2840.0,36.6426,36.7194,36.5231,36.7194,2840.0
2020-05-11 10:00:00,43.04,43.11,42.97,42.98,1100.0,36.7364,36.7962,36.6767,36.6852,1100.0
2020-05-11 10:05:00,42.97,42.99,42.85,42.96,1200.0,36.6767,36.6938,36.5743,36.6682,1200.0
2020-05-11 10:10:00,42.97,43.02,42.83,43.02,3600.0,36.6767,36.7194,36.5572,36.7194,3600.0
2020-05-11 10:15:00,43.05,43.15,43.05,43.07,1475.0,36.745,36.8303,36.745,36.762,1475.0
2020-05-11 10:20:00,43.02,43.18,43.02,43.13,1373.0,36.7194,36.8559,36.7194,36.8133,1373.0
2020-05-11 10:25:00,43.09,43.41,43.09,43.37,1300.0,36.7791,37.0523,36.7791,37.0181,1300.0
2020-05-11 10:30:00,43.33,43.58,43.33,43.58,1659.0,36.984,37.1974,36.984,37.1974,1659.0
2020-05-11 10:35:00,43.63,43.67,43.53,43.54,1500.0,37.24,37.2742,37.1547,37.1632,1500.0
2020-05-11 10:40:00,43.51,43.57,43.5,43.51,1300.0,37.1376,37.1888,37.1291,37.1376,1300.0
2020-05-11 10:45:00,43.5,43.61,43.49,43.61,2920.0,37.1291,37.223,37.1205,37.223,2920.0
2020-05-11 10:50:00,43.6,43.79,43.6,43.65,800.0,37.2144,37.3766,37.2144,37.2571,800.0
2020-05-11 10:55:00,43.66,43.66,43.58,43.61,1900.0,37.2656,37.2656,37.1974,37.223,1900.0
2020-05-11 11:00:00,43.67,43.82,43.67,43.81,900.0,37.2742,37.4022,37.2742,37.3937,900.0
2020-05-11 11:05:00,43.81,43.96,43.81,43.94,1998.0,37.3937,37.5217,37.3937,37.5046,1998.0
2020-05-11 11:10:00,43.89,43.89,43.76,43.81,1298.0,37.462,37.462,37.351,37.3937,1298.0
2020-05-11 11:15:00,43.8,43.9,43.75,43.86,1200.0,37.3851,37.4705,37.3425,37.4363,1200.0
2020-05-11 11:20:00,43.82,43.97,43.82,43.85,1100.0,37.4022,37.5302,37.4022,37.4278,1100.0
2020-05-11 11:25:00,43.87,44.09,43.87,44.09,1000.0,37.4449,37.6327,37.4449,37.6327,1000.0
2020-05-11 11:30:00,44.09,44.31,44.09,44.31,2407.0,37.6327,37.8204,37.6327,37.8204,2407.0
2020-05-11 11:35:00,44.25,44.35,44.25,44.35,1500.0,37.7692,37.8546,37.7692,37.8546,1500.0
2020-05-11 11:40:00,44.42,44.5,44.38,44.47,1800.0,37.9143,37.9826,37.8802,37.957,1800.0
2020-05-11 11:45:00,44.51,44.72,44.51,44.72,1853.0,37.9911,38.1704,37.9911,38.1704,1853.0
2020-05-11 11:50:00,44.76,44.76,44.58,44.58,1400.0,38.2045,38.2045,38.0509,38.0509,1400.0
2020-05-11 11:55:00,44.62,44.7,44.61,44.7,1796.0,38.085,38.1533,38.0765,38.1533,1796.0
2020-05-11 12:00:00,44.63,44.63,44.58,44.61,1300.0,38.0936,38.0936,38.0509,38.0765,1300.0
2020-05-11 12:05:00,44.55,44.58,44.49,44.5,700.0,38.0253,38.0509,37.9741,37.9826,700.0
2020-05-11 12:10:00,44.51,44.6,44.51,44.58,1000.0,37.9911,38.068,37.9911,38.0509,1000.0
2020-05-11 12:15:00,44.61,44.62,44.59,44.62,2671.0,38.0765,38.085,38.0594,38.085,2671.0
2020-05-11 12:20:00,44.69,44.87,44.69,44.87,800.0,38.1448,38.2984,38.1448,38.2984,800.0
2020-05-11 12:25:00,44.9,44.95,44.85,44.94,1500.0,38.324,38.3667,38.2814,38.3582,1500.0
2020-05-11 12:30:00,45.0,45.04,44.92,44.95,4399.0,38.4094,38.4435,38.3411,38.3667,4399.0
2020-05-11 12:35:00,44.96,44.96,44.8,44.8,900.0,38.3752,38.3752,38.2387,38.2387,900.0
2020-05-11 12:40:00,44.74,44.75,44.47,44.47,2768.0,38.1875,38.196,37.957,37.957,2768.0
2020-05-11 12:45:00,44.47,44.48,44.23,44.26,4123.0,37.957,37.9655,37.7522,37.7778,4123.0
2020-05-11 12:50:00,44.21,44.21,44.13,44.2,2200.0,37.7351,37.7351,37.6668,37.7265,2200.0
2020-05-11 12:55:00,44.22,44.22,44.0,44.02,1600.0,37.7436,37.7436,37.5558,37.5729,1600.0
2020-05-11 13:00:00,43.95,44.0,43.88,43.93,2742.0,37.5132,37.5558,37.4534,37.4961,2742.0
2020-05-11 13:05:00,43.91,43.95,43.87,43.92,1990.0,37.479,37.5132,37.4449,37.4876,1990.0
2020-05-11 13:10:00,43.92,43.92,43.77,43.82,1398.0,37.4876,37.4876,37.3595,37.4022,1398.0
2020-05-11 13:15:00,43.85,43.85,43.69,43.75,1400.0,37.4278,37.4278,37.2912,37.3425,1400.0
2020-05-11 13:20:00,43.72,43.77,43.72,43.76,1500.0,37.3168,37.3595,37.3168,37.351,1500.0
2020-05-11 13:25:00,43.75,43.79,43.7,43.72,2400.0,37.3425,37.3766,37.2998,37.3168,2400.0
2020-05-11 13:30:00,43.72,43.78,43.72,43.78,2276.0,37.3168,37.3681,37.3168,37.3681,2276.0
2020-05-11 13:35:00,43.75,43.79,43.75,43.78,1200.0,37.3425,37.3766,37.3425,37.3681,1200.0
2020-05-11 13:40:00,43.76,43.76,43.62,43.62,1700.0,37.351,37.351,37.2315,37.2315,1700.0
2020-05-11 13:45:00,43.63,43.69,43.62,43.66,1000.0,37.24,37.2912,37.2315,37.2656,1000.0
2020-05-11 13:50:00,43.63,43.67,43.6,43.62,1547.0,37.24,37.2742,37.2144,37.2315,1547.0
2020-05-11 13:55:00,43.52,43.52,43.37,43.38,1568.0,37.1461,37.1461,37.0181,37.0266,1568.0
2020-05-11 14:00:00,43.34,43.35,43.07,43.07,2681.0,36.9925,37.001,36.762,36.762,2681.0
2020-05-11 14:05:00,43.02,43.1,43.0,43.05,3982.0,36.7194,36.7877,36.7023,36.745,3982.0
2020-05-11 14:10:00,43.06,43.08,42.9,42.93,1860.0,36.7535,36.7706,36.6169,36.6426,1860.0
2020-05-11 14:15:00,42.91,42.93,42.86,42.91,1784.0,36.6255,36.6426,36.5828,36.6255,1784.0
2020-05-11 14:20:00,42.88,42.88,42.66,42.66,3145.0,36.5999,36.5999,36.4121,36.4121,3145.0
2020-05-11 14:25:00,42.66,42.66,42.48,42.5,2180.0,36.4121,36.4121,36.2585,36.2755,2180.0
2020-05-11 14:30:00,42.49,42.53,42.46,42.48,3380.0,36.267,36.3011,36.2414,36.2585,3380.0
2020-05-11 14:35:00,42.48,42.68,42.48,42.68,2709.0,36.2585,36.4292,36.2585,36.4292,2709.0
2020-05-11 14:40:00,42.71,42.72,42.59,42.59,1868.0,36.4548,36.4633,36.3523,36.3523,1868.0
2020-05-11 14:45:00,42.59,42.63,42.56,42.58,1707.0,36.3523,36.3865,36.3267,36.3438,1707.0
2020-05-11 14:50:00,42.59,42.61,42.49,42.49,2900.0,36.3523,36.3694,36.267,36.267,2900.0
2020-05-11 14:55:00,42.47,42.52,42.31,42.48,2597.0,36.2499,36.2926,36.1134,36.2585,2597.0
2020-05-11 15:00:00,42.53,42.76,42.53,42.7,2950.0,36.3011,36.4974,36.3011,36.4462,2950.0
2020-05-11 15:05:00,42.65,42.65,42.5,42.5,1503.0,36.4036,36.4036,36.2755,36.2755,1503.0
2020-05-11 15:10:00,42.5,42.57,42.45,42.53,1346.0,36.2755,36.3353,36.2329,36.3011,1346.0
2020-05-11 15:15:00,42.52,42.56,42.41,42.41,1350.0,36.2926,36.3267,36.1987,36.1987,1350.0
2020-05-11 15:20:00,42.38,42.39,42.3,42.39,2052.0,36.1731,36.1816,36.1048,36.1816,2052.0
2020-05-11 15:25:00,42.37,42.39,42.3,42.36,2751.0,36.1646,36.1816,36.1048,36.156,2751.0
2020-05-11 15:30:00,42.36,42.37,42.23,42.25,2972.0,36.156,36.1646,36.0451,36.0621,2972.0
2020-05-11 15:35:00,42.26,42.26,42.12,42.25,3121.0,36.0707,36.0707,35.9512,36.0621,3121.0
2020-05-11 15:40:00,42.28,42.3,42.21,42.24,2509.0,36.0877,36.1048,36.028,36.0536,2509.0
2020-05-11 15:45:00,42.2,42.26,42.16,42.16,4237.0,36.0195,36.0707,35.9853,35.9853,4237.0
2020-05-11 15:50:00,42.09,42.16,42.06,42.13,16092.0,35.9256,35.9853,35.9,35.9597,16092.0
2020-05-11 15:55:00,42.14,42.14,42.03,42.04,12489.0,35.9683,35.9683,35.8744,35.8829,12489.0
2020-05-12 09:30:00,42.38,42.38,41.85,41.99,2800.0,36.1731,36.1731,35.7207,35.8402,2800.0
2020-05-12 09:35:00,41.96,42.05,41.87,41.94,5922.0,35.8146,35.8914,35.7378,35.7975,5922.0
2020-05-12 09:40:00,41.86,41.86,41.14,41.15,4752.0,35.7293,35.7293,35.1147,35.1232,4752.0
2020-05-12 09:45:00,41.13,41.13,40.65,40.68,4189.0,35.1062,35.1062,34.6965,34.7221,4189.0
2020-05-12 09:50:00,40.66,40.74,40.57,40.66,3200.0,34.705,34.7733,34.6282,34.705,3200.0
2020-05-12 09:55:00,40.63,40.97,40.58,40.9,2800.0,34.6794,34.9696,34.6367,34.9099,2800.0
2020-05-12 10:00:00,40.87,40.92,40.51,40.63,3200.0,34.8843,34.9269,34.577,34.6794,3200.0
2020-05-12 10:05:00,40.59,40.82,40.54,40.82,3700.0,34.6453,34.8416,34.6026,34.8416,3700.0
2020-05-12 10:10:00,40.81,40.81,40.56,40.7,3820.0,34.833,34.833,34.6197,34.7392,3820.0
2020-05-12 10:15:00,40.69,40.82,40.53,40.57,4100.0,34.7306,34.8416,34.5941,34.6282,4100.0
2020-05-12 10:20:00,40.55,40.55,40.25,40.26,5079.0,34.6111,34.6111,34.3551,34.3636,5079.0
2020-05-12 10:25:00,40.21,40.23,40.0,40.06,9142.0,34.3209,34.338,34.1417,34.1929,9142.0
2020-05-12 10:30:00,40.08,40.18,40.02,40.06,5100.0,34.21,34.2953,34.1587,34.1929,5100.0
2020-05-12 10:35:00,40.05,40.27,39.99,40.15,1300.0,34.1844,34.3721,34.1331,34.2697,1300.0
2020-05-12 10:40:00,40.12,40.19,40.0,40.1,4098.0,34.2441,34.3038,34.1417,34.227,4098.0
2020-05-12 10:45:00,40.1,40.18,39.99,40.0,2525.0,34.227,34.2953,34.1331,34.1417,2525.0
2020-05-12 10:50:00,39.94,40.27,39.94,40.26,800.0,34.0905,34.3721,34.0905,34.3636,800.0
2020-05-12 10:55:00,40.41,40.51,40.39,40.45,2200.0,34.4916,34.577,34.4746,34.5258,2200.0
2020-05-12 11:00:00,40.32,40.39,40.23,40.25,3285.0,34.4148,34.4746,34.338,34.3551,3285.0
2020-05-12 11:05:00,40.29,40.54,40.29,40.54,1200.0,34.3892,34.6026,34.3892,34.6026,1200.0
2020-05-12 11:10:00,40.6,40.62,40.51,40.56,2000.0,34.6538,34.6709,34.577,34.6197,2000.0
2020-05-12 11:15:00,40.51,40.51,40.44,40.51,600.0,34.577,34.577,34.5172,34.577,600.0
2020-05-12 11:20:00,40.51,40.62,40.51,40.54,1800.0,34.577,34.6709,34.577,34.6026,1800.0
2020-05-12 11:25:00,40.54,40.55,40.3,40.36,2000.0,34.6026,34.6111,34.3977,34.4489,2000.0
2020-05-12 11:30:00,40.31,40.37,40.11,40.13,1600.0,34.4063,34.4575,34.2356,34.2526,1600.0
2020-05-12 11:35:00,40.12,40.17,40.0,40.05,5810.0,34.2441,34.2868,34.1417,34.1844,5810.0
2020-05-12 11:40:00,40.06,40.09,39.92,39.95,1900.0,34.1929,34.2185,34.0734,34.099,1900.0
2020-05-12 11:45:00,39.93,39.95,39.86,39.87,1000.0,34.0819,34.099,34.0222,34.0307,1000.0
2020-05-12 11:50:00,39.94,39.99,39.89,39.94,1600.0,34.0905,34.1331,34.0478,34.0905,1600.0
2020-05-12 11:55:00,39.94,39.98,39.74,39.76,3012.0,34.0905,34.1246,33.9198,33.9368,3012.0
2020-05-12 12:00:00,39.77,39.77,39.5,39.5,7452.0,33.9454,33.9454,33.7149,33.7149,7452.0
2020-05-12 12:05:00,39.47,39.47,39.29,39.3,3815.0,33.6893,33.6893,33.5357,33.5442,3815.0
2020-05-12 12:10:00,39.28,39.44,39.27,39.44,4025.0,33.5271,33.6637,33.5186,33.6637,4025.0
2020-05-12 12:15:00,39.46,39.46,39.2,39.33,3854.0,33.6808,33.6808,33.4588,33.5698,3854.0
2020-05-12 12:20:00,39.29,39.29,39.15,39.15,6121.0,33.5357,33.5357,33.4162,33.4162,6121.0
2020-05-12 12:25:00,39.14,39.18,39.05,39.13,5113.0,33.4076,33.4418,33.3308,33.3991,5113.0
2020-05-12 12:30:00,39.14,39.24,39.11,39.12,4600.0,33.4076,33.493,33.382,33.3906,4600.0
2020-05-12 12:35:00,39.09,39.37,39.04,39.31,7515.0,33.365,33.6039,33.3223,33.5527,7515.0
2020-05-12 12:40:00,39.23,39.27,39.17,39.2,4000.0,33.4844,33.5186,33.4332,33.4588,4000.0
2020-05-12 12:45:00,39.2,39.32,39.15,39.3,3900.0,33.4588,33.5613,33.4162,33.5442,3900.0
2020-05-12 12:50:00,39.29,39.38,39.2,39.38,3767.0,33.5357,33.6125,33.4588,33.6125,3767.0
2020-05-12 12:55:00,39.38,39.53,39.38,39.45,2544.0,33.6125,33.7405,33.6125,33.6722,2544.0
2020-05-12 13:00:00,39.49,39.5,39.26,39.28,2700.0,33.7064,33.7149,33.5101,33.5271,2700.0
2020-05-12 13:05:00,39.28,39.29,39.09,39.1,5080.0,33.5271,33.5357,33.365,33.3735,5080.0
2020-05-12 13:10:00,39.09,39.1,39.0,39.06,8090.0,33.365,33.3735,33.2881,33.3393,8090.0
2020-05-12 13:15:00,39.06,39.22,39.04,39.09,3100.0,33.3393,33.4759,33.3223,33.365,3100.0
2020-05-12 13:20:00,39.03,39.2,39.03,39.14,4600.0,33.3137,33.4588,33.3137,33.4076,4600.0
2020-05-12 13:25:00,39.14,39.32,39.14,39.25,8596.0,33.4076,33.5613,33.4076,33.5015,8596.0
2020-05-12 13:30:00,39.25,39.35,39.24,39.29,5600.0,33.5015,33.5869,33.493,33.5357,5600.0
2020-05-12 13:35:00,39.27,39.32,39.23,39.3,4100.0,33.5186,33.5613,33.4844,33.5442,4100.0
2020-05-12 13:40:00,39.28,39.34,39.28,39.33,1700.0,33.5271,33.5783,33.5271,33.5698,1700.0
2020-05-12 13:45:00,39.38,39.59,39.33,39.54,3298.0,33.6125,33.7917,33.5698,33.749,3298.0
2020-05-12 13:50:00,39.51,39.82,39.51,39.8,22888.0,33.7234,33.988,33.7234,33.971,22888.0
2020-05-12 13:55:00,39.8,39.96,39.79,39.96,6900.0,33.971,34.1075,33.9624,34.1075,6900.0
2020-05-12 14:00:00,39.98,39.98,39.68,39.68,4490.0,34.1246,34.1246,33.8685,33.8685,4490.0
2020-05-12 14:05:00,39.67,39.67,39.49,39.49,13262.0,33.86,33.86,33.7064,33.7064,13262.0
2020-05-12 14:10:00,39.52,39.54,39.49,39.49,1300.0,33.732,33.749,33.7064,33.7064,1300.0
2020-05-12 14:15:00,39.51,39.53,39.44,39.49,2600.0,33.7234,33.7405,33.6637,33.7064,2600.0
2020-05-12 14:20:00,39.51,39.52,39.46,39.5,900.0,33.7234,33.732,33.6808,33.7149,900.0
2020-05-12 14:25:00,39.5,39.5,39.3,39.3,4400.0,33.7149,33.7149,33.5442,33.5442,4400.0
2020-05-12 14:30:00,39.3,39.35,39.21,39.32,4026.0,33.5442,33.5869,33.4674,33.5613,4026.0
2020-05-12 14:35:00,39.27,39.38,39.09,39.36,19969.0,33.5186,33.6125,33.365,33.5954,19969.0
2020-05-12 14:40:00,39.34,39.39,39.27,39.35,3600.0,33.5783,33.621,33.5186,33.5869,3600.0
2020-05-12 14:45:00,39.35,39.37,39.24,39.24,2950.0,33.5869,33.6039,33.493,33.493,2950.0
2020-05-12 14:50:00,39.23,39.31,39.21,39.29,2504.0,33.4844,33.5527,33.4674,33.5357,2504.0
2020-05-12 14:55:00,39.23,39.26,39.21,39.24,2472.0,33.4844,33.5101,33.4674,33.493,2472.0
2020-05-12 15:00:00,39.24,39.41,39.18,39.41,3400.0,33.493,33.6381,33.4418,33.6381,3400.0
2020-05-12 15:05:00,39.38,39.4,39.34,39.37,1751.0,33.6125,33.6295,33.5783,33.6039,1751.0
2020-05-12 15:10:00,39.35,39.36,39.25,39.26,2925.0,33.5869,33.5954,33.5015,33.5101,2925.0
2020-05-12 15:15:00,39.26,39.27,39.11,39.17,3745.0,33.5101,33.5186,33.382,33.4332,3745.0
2020-05-12 15:20:00,39.21,39.26,39.13,39.25,3897.0,33.4674,33.5101,33.3991,33.5015,3897.0
2020-05-12 15:25:00,39.21,39.33,39.19,39.28,5052.0,33.4674,33.5698,33.4503,33.5271,5052.0
2020-05-12 15:30:00,39.26,39.39,39.26,39.3,3732.0,33.5101,33.621,33.5101,33.5442,3732.0
2020-05-12 15:35:00,39.28,39.36,39.23,39.35,5548.0,33.5271,33.5954,33.4844,33.5869,5548.0
2020-05-12 15:40:00,39.34,39.38,39.29,39.3,6488.0,33.5783,33.6125,33.5357,33.5442,6488.0
2020-05-12 15:45:00,39.33,39.48,39.29,39.48,6700.0,33.5698,33.6978,33.5357,33.6978,6700.0
2020-05-12 15:50:00,39.44,39.75,39.43,39.74,12789.0,33.6637,33.9283,33.6552,33.9198,12789.0
2020-05-12 15:55:00,39.79,39.8,39.7,39.79,40053.0,33.9624,33.971,33.8856,33.9624,40053.0
2020-05-13 09:30:00,39.15,39.6,39.15,39.42,3010.0,33.4162,33.8003,33.4162,33.6466,3010.0
2020-05-13 09:35:00,39.32,39.32,38.96,39.19,4348.0,33.5613,33.5613,33.254,33.4503,4348.0
2020-05-13 09:40:00,39.16,39.28,39.07,39.11,2930.0,33.4247,33.5271,33.3479,33.382,2930.0
2020-05-13 09:45:00,38.99,39.4,38.98,39.31,10929.0,33.2796,33.6295,33.2711,33.5527,10929.0
2020-05-13 09:50:00,39.25,39.33,39.12,39.16,10105.0,33.5015,33.5698,33.3906,33.4247,10105.0
2020-05-13 09:55:00,39.33,39.33,39.11,39.27,3692.0,33.5698,33.5698,33.382,33.5186,3692.0
2020-05-13 10:00:00,39.22,39.43,39.19,39.19,1500.0,33.4759,33.6552,33.4503,33.4503,1500.0
2020-05-13 10:05:00,39.15,39.32,39.13,39.29,4827.0,33.4162,33.5613,33.3991,33.5357,4827.0
2020-05-13 10:10:00,39.28,39.34,39.22,39.34,1272.0,33.5271,33.5783,33.4759,33.5783,1272.0
2020-05-13 10:15:00,39.34,39.62,39.33,39.57,1328.0,33.5783,33.8173,33.5698,33.7747,1328.0
2020-05-13 10:20:00,39.44,39.47,39.25,39.29,1680.0,33.6637,33.6893,33.5015,33.5357,1680.0
2020-05-13 10:25:00,39.21,39.41,39.21,39.41,1010.0,33.4674,33.6381,33.4674,33.6381,1010.0
2020-05-13 10:30:00,39.73,39.78,39.49,39.49,13154.0,33.9112,33.9539,33.7064,33.7064,13154.0
2020-05-13 10:35:00,39.52,39.61,39.52,39.53,13671.0,33.732,33.8088,33.732,33.7405,13671.0
2020-05-13 10:40:00,39.54,39.57,39.36,39.36,2909.0,33.749,33.7747,33.5954,33.5954,2909.0
2020-05-13 10:45:00,39.49,39.49,39.4,39.46,2600.0,33.7064,33.7064,33.6295,33.6808,2600.0
2020-05-13 10:50:00,39.6,39.72,39.59,39.72,5994.0,33.8003,33.9027,33.7917,33.9027,5994.0
2020-05-13 10:55:00,39.6,39.69,39.46,39.53,900.0,33.8003,33.8771,33.6808,33.7405,900.0
2020-05-13 11:00:00,39.53,39.74,39.53,39.72,1800.0,33.7405,33.9198,33.7405,33.9027,1800.0
2020-05-13 11:05:00,39.71,39.8,39.71,39.78,600.0,33.8941,33.971,33.8941,33.9539,600.0
2020-05-13 11:10:00,39.76,39.84,39.65,39.65,1000.0,33.9368,34.0051,33.8429,33.8429,1000.0
2020-05-13 11:15:00,39.67,39.78,39.63,39.65,2318.0,33.86,33.9539,33.8259,33.8429,2318.0
2020-05-13 11:20:00,39.58,39.67,39.58,39.58,1527.0,33.7832,33.86,33.7832,33.7832,1527.0
2020-05-13 11:25:00,39.5,39.53,39.29,39.53,2000.0,33.7149,33.7405,33.5357,33.7405,2000.0
2020-05-13 11:30:00,39.6,39.6,39.44,39.44,2372.0,33.8003,33.8003,33.6637,33.6637,2372.0
2020-05-13 11:35:00,39.38,39.38,39.11,39.18,2148.0,33.6125,33.6125,33.382,33.4418,2148.0
2020-05-13 11:40:00,39.15,39.15,39.03,39.07,1100.0,33.4162,33.4162,33.3137,33.3479,1100.0
2020-05-13 11:45:00,39.0,39.0,38.9,38.9,3101.0,33.2881,33.2881,33.2028,33.2028,3101.0
2020-05-13 11:50:00,38.9,38.9,38.6,38.6,3110.0,33.2028,33.2028,32.9467,32.9467,3110.0
2020-05-13 11:55:00,38.61,38.8,38.6,38.75,997.0,32.9553,33.1174,32.9467,33.0747,997.0
2020-05-13 12:00:00,38.94,38.94,38.7,38.7,2244.0,33.2369,33.2369,33.0321,33.0321,2244.0
2020-05-13 12:05:00,38.63,38.76,38.63,38.63,1600.0,32.9723,33.0833,32.9723,32.9723,1600.0
2020-05-13 12:10:00,38.59,38.6,38.5,38.51,1363.0,32.9382,32.9467,32.8614,32.8699,1363.0
2020-05-13 12:15:00,38.51,38.59,38.47,38.47,700.0,32.8699,32.9382,32.8358,32.8358,700.0
2020-05-13 12:20:00,38.53,38.75,38.53,38.74,1400.0,32.887,33.0747,32.887,33.0662,1400.0
2020-05-13 12:25:00,38.67,39.21,38.64,39.21,2700.0,33.0065,33.4674,32.9809,33.4674,2700.0
2020-05-13 12:30:00,39.23,39.32,39.19,39.32,2829.0,33.4844,33.5613,33.4503,33.5613,2829.0
2020-05-13 12:35:00,39.19,39.28,39.19,39.28,2058.0,33.4503,33.5271,33.4503,33.5271,2058.0
2020-05-13 12:40:00,39.25,39.26,39.18,39.18,2050.0,33.5015,33.5101,33.4418,33.4418,2050.0
2020-05-13 12:45:00,39.19,39.3,39.19,39.3,1375.0,33.4503,33.5442,33.4503,33.5442,1375.0
2020-05-13 12:50:00,39.3,39.35,39.3,39.35,300.0,33.5442,33.5869,33.5442,33.5869,300.0
2020-05-13 12:55:00,39.38,39.41,39.21,39.36,1600.0,33.6125,33.6381,33.4674,33.5954,1600.0
2020-05-13 13:00:00,39.25,39.28,39.25,39.27,658.0,33.5015,33.5271,33.5015,33.5186,658.0
2020-05-13 13:05:00,39.25,39.26,39.13,39.26,1099.0,33.5015,33.5101,33.3991,33.5101,1099.0
2020-05-13 13:10:00,39.3,39.49,39.3,39.34,973.0,33.5442,33.7064,33.5442,33.5783,973.0
2020-05-13 13:15:00,39.34,39.54,39.32,39.54,935.0,33.5783,33.749,33.5613,33.749,935.0
2020-05-13 13:20:00,39.61,39.62,39.43,39.45,1200.0,33.8088,33.8173,33.6552,33.6722,1200.0
2020-05-13 13:25:00,39.3,39.32,39.19,39.29,1200.0,33.5442,33.5613,33.4503,33.5357,1200.0
2020-05-13 13:30:00,39.29,39.29,39.08,39.11,650.0,33.5357,33.5357,33.3564,33.382,650.0
2020-05-13 13:35:00,39.02,39.07,38.96,39.07,1967.0,33.3052,33.3479,33.254,33.3479,1967.0
2020-05-13 13:40:00,39.09,39.12,38.88,38.97,2054.0,33.365,33.3906,33.1857,33.2625,2054.0
2020-05-13 13:45:00,38.94,39.0,38.91,39.0,4701.0,33.2369,33.2881,33.2113,33.2881,4701.0
2020-05-13 13:50:00,39.01,39.01,38.84,38.84,3088.0,33.2967,33.2967,33.1516,33.1516,3088.0
2020-05-13 13:55:00,38.81,38.87,38.79,38.86,3722.0,33.126,33.1772,33.1089,33.1686,3722.0
2020-05-13 14:00:00,38.8,38.82,38.62,38.62,5333.0,33.1174,33.1345,32.9638,32.9638,5333.0
2020-05-13 14:05:00,38.66,38.79,38.62,38.63,2200.0,32.9979,33.1089,32.9638,32.9723,2200.0
2020-05-13 14:10:00,38.61,38.77,38.6,38.68,3100.0,32.9553,33.0918,32.9467,33.015,3100.0
2020-05-13 14:15:00,38.67,38.79,38.67,38.72,2472.0,33.0065,33.1089,33.0065,33.0491,2472.0
2020-05-13 14:20:00,38.66,38.75,38.66,38.72,17544.0,32.9979,33.0747,32.9979,33.0491,17544.0
2020-05-13 14:25:00,38.58,38.58,38.41,38.42,3775.0,32.9296,32.9296,32.7845,32.7931,3775.0
2020-05-13 14:30:00,38.45,38.51,38.33,38.36,14862.0,32.8187,32.8699,32.7163,32.7419,14862.0
2020-05-13 14:35:00,38.33,38.35,38.17,38.21,29418.0,32.7163,32.7333,32.5797,32.6138,29418.0
2020-05-13 14:40:00,38.19,38.2,38.1,38.1,6533.0,32.5968,32.6053,32.5199,32.5199,6533.0
2020-05-13 14:45:00,38.1,38.23,38.09,38.16,15637.0,32.5199,32.6309,32.5114,32.5712,15637.0
2020-05-13 14:50:00,38.16,38.18,38.08,38.18,8199.0,32.5712,32.5882,32.5029,32.5882,8199.0
2020-05-13 14:55:00,38.17,38.18,38.05,38.05,1807.0,32.5797,32.5882,32.4773,32.4773,1807.0
2020-05-13 15:00:00,38.05,38.25,38.05,38.13,5634.0,32.4773,32.648,32.4773,32.5456,5634.0
2020-05-13 15:05:00,38.1,38.11,38.01,38.01,8046.0,32.5199,32.5285,32.4431,32.4431,8046.0
2020-05-13 15:10:00,38.08,38.09,37.8,37.82,5512.0,32.5029,32.5114,32.2639,32.281,5512.0
2020-05-13 15:15:00,37.81,37.91,37.69,37.74,6533.0,32.2724,32.3578,32.17,32.2127,6533.0
2020-05-13 15:20:00,37.77,37.82,37.65,37.65,6839.0,32.2383,32.281,32.1359,32.1359,6839.0
2020-05-13 15:25:00,37.64,37.68,37.53,37.62,9639.0,32.1273,32.1615,32.0334,32.1102,9639.0
2020-05-13 15:30:00,37.61,37.77,37.56,37.73,17234.0,32.1017,32.2383,32.059,32.2041,17234.0
2020-05-13 15:35:00,37.72,37.73,37.53,37.54,17974.0,32.1956,32.2041,32.0334,32.042,17974.0
2020-05-13 15:40:00,37.55,37.74,37.55,37.74,10031.0,32.0505,32.2127,32.0505,32.2127,10031.0
2020-05-13 15:45:00,37.76,38.27,37.73,38.26,20950.0,32.2297,32.665,32.2041,32.6565,20950.0
2020-05-13 15:50:00,38.27,38.27,38.0,38.02,15131.0,32.665,32.665,32.4346,32.4517,15131.0
2020-05-13 15:55:00,38.0,38.01,37.95,37.97,15610.0,32.4346,32.4431,32.3919,32.409,15610.0
2020-05-14 09:30:00,36.81,37.04,36.48,36.48,3153.0,31.4189,31.6152,31.1372,31.1372,3153.0
2020-05-14 09:35:00,36.54,37.24,36.4,36.89,4700.0,31.1884,31.7859,31.0689,31.4872,4700.0
2020-05-14 09:40:00,36.89,36.92,36.45,36.48,3988.0,31.4872,31.5128,31.1116,31.1372,3988.0
2020-05-14 09:45:00,36.48,36.68,36.32,36.42,5409.0,31.1372,31.3079,31.0006,31.086,5409.0
2020-05-14 09:50:00,36.44,36.5,36.1,36.1,7303.0,31.1031,31.1543,30.8129,30.8129,7303.0
2020-05-14 09:55:00,36.12,36.35,36.12,36.25,6504.0,30.8299,31.0262,30.8299,30.9409,6504.0
2020-05-14 10:00:00,36.27,36.52,36.24,36.34,4844.0,30.958,31.1713,30.9324,31.0177,4844.0
2020-05-14 10:05:00,36.41,36.81,36.36,36.8,5409.0,31.0775,31.4189,31.0348,31.4103,5409.0
2020-05-14 10:10:00,36.81,37.01,36.62,36.63,4959.0,31.4189,31.5896,31.2567,31.2652,4959.0
2020-05-14 10:15:00,36.57,36.71,36.48,36.67,5529.0,31.214,31.3335,31.1372,31.2994,5529.0
2020-05-14 10:20:00,36.72,36.76,36.59,36.71,6931.0,31.3421,31.3762,31.2311,31.3335,6931.0
2020-05-14 10:25:00,36.77,36.89,36.7,36.81,4738.0,31.3847,31.4872,31.325,31.4189,4738.0
2020-05-14 10:30:00,36.8,37.22,36.8,37.21,4621.0,31.4103,31.7688,31.4103,31.7603,4621.0
2020-05-14 10:35:00,37.21,37.69,37.21,37.68,11944.0,31.7603,32.17,31.7603,32.1615,11944.0
2020-05-14 10:40:00,37.67,37.67,37.25,37.36,6146.0,32.1529,32.1529,31.7944,31.8883,6146.0
2020-05-14 10:45:00,37.52,37.81,37.38,37.8,5530.0,32.0249,32.2724,31.9054,32.2639,5530.0
2020-05-14 10:50:00,37.82,38.38,37.82,38.24,3221.0,32.281,32.7589,32.281,32.6394,3221.0
2020-05-14 10:55:00,38.21,38.21,37.87,37.99,5700.0,32.6138,32.6138,32.3236,32.4261,5700.0
2020-05-14 11:00:00,38.05,38.3,38.05,38.28,3692.0,32.4773,32.6907,32.4773,32.6736,3692.0
2020-05-14 11:05:00,38.34,38.58,38.3,38.54,3300.0,32.7248,32.9296,32.6907,32.8955,3300.0
2020-05-14 11:10:00,38.55,38.55,38.3,38.33,3300.0,32.904,32.904,32.6907,32.7163,3300.0
2020-05-14 11:15:00,38.3,38.51,38.25,38.43,17740.0,32.6907,32.8699,32.648,32.8016,17740.0
2020-05-14 11:20:00,38.46,38.46,38.01,38.01,6204.0,32.8272,32.8272,32.4431,32.4431,6204.0
2020-05-14 11:25:00,38.05,38.05,37.75,37.75,3962.0,32.4773,32.4773,32.2212,32.2212,3962.0
2020-05-14 11:30:00,37.82,37.96,37.65,37.67,3420.0,32.281,32.4004,32.1359,32.1529,3420.0
2020-05-14 11:35:00,37.68,37.74,37.35,37.35,3630.0,32.1615,32.2127,31.8798,31.8798,3630.0
2020-05-14 11:40:00,37.26,37.47,37.21,37.35,2600.0,31.803,31.9822,31.7603,31.8798,2600.0
2020-05-14 11:45:00,37.27,37.35,37.2,37.29,4614.0,31.8115,31.8798,31.7518,31.8286,4614.0
2020-05-14 11:50:00,37.35,37.85,37.28,37.85,1839.0,31.8798,32.3066,31.82,32.3066,1839.0
2020-05-14 11:55:00,37.89,37.92,37.65,37.87,2579.0,32.3407,32.3663,32.1359,32.3236,2579.0
2020-05-14 12:00:00,37.81,37.97,37.81,37.97,3196.0,32.2724,32.409,32.2724,32.409,3196.0
2020-05-14 12:05:00,38.02,38.24,38.02,38.24,3569.0,32.4517,32.6394,32.4517,32.6394,3569.0
2020-05-14 12:10:00,38.21,38.61,38.21,38.5,7999.0,32.6138,32.9553,32.6138,32.8614,7999.0
2020-05-14 12:15:00,38.55,38.67,38.5,38.61,3921.0,32.904,33.0065,32.8614,32.9553,3921.0
2020-05-14 12:20:00,38.55,38.85,38.55,38.85,2689.0,32.904,33.1601,32.904,33.1601,2689.0
2020-05-14 12:25:00,38.78,38.83,38.7,38.82,3402.0,33.1004,33.143,33.0321,33.1345,3402.0
2020-05-14 12:30:00,38.84,39.06,38.84,39.02,4064.0,33.1516,33.3393,33.1516,33.3052,4064.0
2020-05-14 12:35:00,39.06,39.16,39.0,39.1,2290.0,33.3393,33.4247,33.2881,33.3735,2290.0
2020-05-14 12:40:00,39.09,39.09,38.96,39.01,2400.0,33.365,33.365,33.254,33.2967,2400.0
2020-05-14 12:45:00,39.05,39.13,39.02,39.02,3300.0,33.3308,33.3991,33.3052,33.3052,3300.0
2020-05-14 12:50:00,39.04,39.19,39.03,39.17,2001.0,33.3223,33.4503,33.3137,33.4332,2001.0
2020-05-14 12:55:00,39.34,39.38,39.32,39.38,1485.0,33.5783,33.6125,33.5613,33.6125,1485.0
2020-05-14 13:00:00,39.48,39.48,39.32,39.4,3500.0,33.6978,33.6978,33.5613,33.6295,3500.0
2020-05-14 13:05:00,39.42,39.55,39.35,39.55,3300.0,33.6466,33.7576,33.5869,33.7576,3300.0
2020-05-14 13:10:00,39.53,39.64,39.47,39.54,2336.0,33.7405,33.8344,33.6893,33.749,2336.0
2020-05-14 13:15:00,39.58,39.66,39.58,39.64,6272.0,33.7832,33.8515,33.7832,33.8344,6272.0
2020-05-14 13:20:00,39.67,39.82,39.67,39.81,2590.0,33.86,33.988,33.86,33.9795,2590.0
2020-05-14 13:25:00,39.8,39.98,39.8,39.98,2913.0,33.971,34.1246,33.971,34.1246,2913.0
2020-05-14 13:30:00,39.97,40.01,39.69,39.69,2673.0,34.1161,34.1502,33.8771,33.8771,2673.0
2020-05-14 13:35:00,39.6,39.68,39.55,39.61,3184.0,33.8003,33.8685,33.7576,33.8088,3184.0
2020-05-14 13:40:00,39.6,39.6,39.42,39.46,2500.0,33.8003,33.8003,33.6466,33.6808,2500.0
2020-05-14 13:45:00,39.47,39.65,39.43,39.62,2400.0,33.6893,33.8429,33.6552,33.8173,2400.0
2020-05-14 13:50:00,39.58,39.58,39.49,39.51,1800.0,33.7832,33.7832,33.7064,33.7234,1800.0
2020-05-14 13:55:00,39.52,39.57,39.29,39.29,1700.0,33.732,33.7747,33.5357,33.5357,1700.0
2020-05-14 14:00:00,39.28,39.29,39.1,39.29,2985.0,33.5271,33.5357,33.3735,33.5357,2985.0
2020-05-14 14:05:00,39.31,39.32,39.23,39.32,3000.0,33.5527,33.5613,33.4844,33.5613,3000.0
2020-05-14 14:10:00,39.39,39.5,39.37,39.38,4193.0,33.621,33.7149,33.6039,33.6125,4193.0
2020-05-14 14:15:00,39.45,39.52,39.4,39.48,3300.0,33.6722,33.732,33.6295,33.6978,3300.0
2020-05-14 14:20:00,39.48,39.55,39.42,39.55,3350.0,33.6978,33.7576,33.6466,33.7576,3350.0
2020-05-14 14:25:00,39.53,39.6,39.53,39.55,4400.0,33.7405,33.8003,33.7405,33.7576,4400.0
2020-05-14 14:30:00,39.56,39.68,39.5,39.5,4600.0,33.7661,33.8685,33.7149,33.7149,4600.0
2020-05-14 14:35:00,39.5,39.64,39.46,39.58,6200.0,33.7149,33.8344,33.6808,33.7832,6200.0
2020-05-14 14:40:00,39.58,39.68,39.47,39.57,3379.0,33.7832,33.8685,33.6893,33.7747,3379.0
2020-05-14 14:45:00,39.57,39.57,39.41,39.47,3600.0,33.7747,33.7747,33.6381,33.6893,3600.0
2020-05-14 14:50:00,39.44,39.65,39.44,39.6,4300.0,33.6637,33.8429,33.6637,33.8003,4300.0
2020-05-14 14:55:00,39.69,39.75,39.58,39.73,5550.0,33.8771,33.9283,33.7832,33.9112,5550.0
2020-05-14 15:00:00,39.69,39.88,39.69,39.86,4677.0,33.8771,34.0392,33.8771,34.0222,4677.0
2020-05-14 15:05:00,39.84,40.02,39.83,39.97,6684.0,34.0051,34.1587,33.9966,34.1161,6684.0
2020-05-14 15:10:00,39.94,40.03,39.87,39.96,4946.0,34.0905,34.1673,34.0307,34.1075,4946.0
2020-05-14 15:15:00,39.95,40.05,39.86,39.9,5187.0,34.099,34.1844,34.0222,34.0563,5187.0
2020-05-14 15:20:00,39.94,40.19,39.89,40.18,6638.0,34.0905,34.3038,34.0478,34.2953,6638.0
2020-05-14 15:25:00,40.17,40.19,40.05,40.11,6100.0,34.2868,34.3038,34.1844,34.2356,6100.0
2020-05-14 15:30:00,40.2,40.28,40.04,40.06,7653.0,34.3124,34.3807,34.1758,34.1929,7653.0
2020-05-14 15:35:00,40.04,40.17,39.93,40.12,7893.0,34.1758,34.2868,34.0819,34.2441,7893.0
2020-05-14 15:40:00,40.11,40.16,40.02,40.16,8267.0,34.2356,34.2782,34.1587,34.2782,8267.0
2020-05-14 15:45:00,40.18,40.29,40.18,40.24,8752.0,34.2953,34.3892,34.2953,34.3465,8752.0
2020-05-14 15:50:00,40.28,40.32,40.22,40.24,14329.0,34.3807,34.4148,34.3295,34.3465,14329.0
2020-05-14 15:55:00,40.23,40.3,40.16,40.27,16013.0,34.338,34.3977,34.2782,34.3721,16013.0
2020-05-15 09:30:00,39.74,40.12,39.63,39.63,4000.0,33.9198,34.2441,33.8259,33.8259,4000.0
2020-05-15 09:35:00,39.65,40.17,39.48,40.17,3003.0,33.8429,34.2868,33.6978,34.2868,3003.0
2020-05-15 09:40:00,40.38,40.4,40.0,40.24,4420.0,34.466,34.4831,34.1417,34.3465,4420.0
2020-05-15 09:45:00,40.27,40.38,40.18,40.34,4553.0,34.3721,34.466,34.2953,34.4319,4553.0
2020-05-15 09:50:00,40.33,40.49,40.24,40.49,4406.0,34.4233,34.5599,34.3465,34.5599,4406.0
2020-05-15 09:55:00,40.49,40.49,40.06,40.06,3200.0,34.5599,34.5599,34.1929,34.1929,3200.0
2020-05-15 10:00:00,40.08,40.28,39.94,40.09,3317.0,34.21,34.3807,34.0905,34.2185,3317.0
2020-05-15 10:05:00,40.01,40.01,39.77,39.95,1600.0,34.1502,34.1502,33.9454,34.099,1600.0
2020-05-15 10:10:00,40.06,40.26,40.05,40.21,1749.0,34.1929,34.3636,34.1844,34.3209,1749.0
2020-05-15 10:15:00,40.36,40.6,40.26,40.57,2100.0,34.4489,34.6538,34.3636,34.6282,2100.0
2020-05-15 10:20:00,40.57,40.78,40.5,40.5,2600.0,34.6282,34.8074,34.5684,34.5684,2600.0
2020-05-15 10:25:00,40.52,40.81,40.41,40.74,2850.0,34.5855,34.833,34.4916,34.7733,2850.0
2020-05-15 10:30:00,40.76,40.8,40.63,40.63,2203.0,34.7904,34.8245,34.6794,34.6794,2203.0
2020-05-15 10:35:00,40.64,40.83,40.53,40.83,2113.0,34.6879,34.8501,34.5941,34.8501,2113.0
2020-05-15 10:40:00,40.79,40.91,40.75,40.9,900.0,34.816,34.9184,34.7818,34.9099,900.0
2020-05-15 10:45:00,40.76,40.92,40.76,40.84,2400.0,34.7904,34.9269,34.7904,34.8586,2400.0
2020-05-15 10:50:00,40.65,40.65,40.28,40.43,2767.0,34.6965,34.6965,34.3807,34.5087,2767.0
2020-05-15 10:55:00,40.44,40.61,40.27,40.47,4907.0,34.5172,34.6623,34.3721,34.5428,4907.0
2020-05-15 11:00:00,40.5,40.5,40.25,40.25,8102.0,34.5684,34.5684,34.3551,34.3551,8102.0
2020-05-15 11:05:00,40.23,40.26,40.14,40.22,2400.0,34.338,34.3636,34.2612,34.3295,2400.0
2020-05-15 11:10:00,40.18,40.38,40.1,40.29,5562.0,34.2953,34.466,34.227,34.3892,5562.0
2020-05-15 11:15:00,40.24,40.34,40.18,40.26,3438.0,34.3465,34.4319,34.2953,34.3636,3438.0
2020-05-15 11:20:00,40.26,40.43,40.26,40.4,2580.0,34.3636,34.5087,34.3636,34.4831,2580.0
2020-05-15 11:25:00,40.38,40.44,40.27,40.29,1966.0,34.466,34.5172,34.3721,34.3892,1966.0
2020-05-15 11:30:00,40.24,40.29,40.17,40.22,3648.0,34.3465,34.3892,34.2868,34.3295,3648.0
2020-05-15 11:35:00,40.17,40.18,39.98,39.98,4836.0,34.2868,34.2953,34.1246,34.1246,4836.0
2020-05-15 11:40:00,40.0,40.11,39.94,40.11,1400.0,34.1417,34.2356,34.0905,34.2356,1400.0
2020-05-15 11:45:00,40.04,40.04,39.91,39.94,1700.0,34.1758,34.1758,34.0649,34.0905,1700.0
2020-05-15 11:50:00,39.94,39.98,39.71,39.84,3690.0,34.0905,34.1246,33.8941,34.0051,3690.0
2020-05-15 11:55:00,39.89,40.0,39.89,39.93,1406.0,34.0478,34.1417,34.0478,34.0819,1406.0
2020-05-15 12:00:00,39.92,39.99,39.84,39.9,4889.0,34.0734,34.1331,34.0051,34.0563,4889.0
2020-05-15 12:05:00,39.84,39.97,39.84,39.97,1139.0,34.0051,34.1161,34.0051,34.1161,1139.0
2020-05-15 12:10:00,39.92,39.94,39.87,39.87,3412.0,34.0734,34.0905,34.0307,34.0307,3412.0
2020-05-15 12:15:00,39.79,39.79,39.59,39.67,2630.0,33.9624,33.9624,33.7917,33.86,2630.0
2020-05-15 12:20:00,39.77,39.77,39.61,39.7,1705.0,33.9454,33.9454,33.8088,33.8856,1705.0
2020-05-15 12:25:00,39.7,39.73,39.63,39.63,1100.0,33.8856,33.9112,33.8259,33.8259,1100.0
2020-05-15 12:30:00,39.56,39.64,39.55,39.64,1245.0,33.7661,33.8344,33.7576,33.8344,1245.0
2020-05-15 12:35:00,39.67,39.82,39.67,39.82,2199.0,33.86,33.988,33.86,33.988,2199.0
2020-05-15 12:40:00,39.78,39.85,39.72,39.72,1300.0,33.9539,34.0136,33.9027,33.9027,1300.0
2020-05-15 12:45:00,39.7,39.75,39.62,39.65,1439.0,33.8856,33.9283,33.8173,33.8429,1439.0
2020-05-15 12:50:00,39.68,39.84,39.68,39.78,1300.0,33.8685,34.0051,33.8685,33.9539,1300.0
2020-05-15 12:55:00,39.73,39.73,39.53,39.59,3846.0,33.9112,33.9112,33.7405,33.7917,3846.0
2020-05-15 13:00:00,39.62,39.63,39.61,39.63,772.0,33.8173,33.8259,33.8088,33.8259,772.0
2020-05-15 13:05:00,39.53,39.67,39.51,39.67,3190.0,33.7405,33.86,33.7234,33.86,3190.0
2020-05-15 13:10:00,39.73,39.85,39.73,39.85,900.0,33.9112,34.0136,33.9112,34.0136,900.0
2020-05-15 13:15:00,39.84,39.84,39.71,39.77,1897.0,34.0051,34.0051,33.8941,33.9454,1897.0
2020-05-15 13:20:00,39.79,39.85,39.75,39.85,2057.0,33.9624,34.0136,33.9283,34.0136,2057.0
2020-05-15 13:25:00,39.85,40.04,39.85,40.01,1600.0,34.0136,34.1758,34.0136,34.1502,1600.0
2020-05-15 13:30:00,39.93,40.19,39.92,40.15,2400.0,34.0819,34.3038,34.0734,34.2697,2400.0
2020-05-15 13:35:00,40.18,40.29,40.13,40.29,937.0,34.2953,34.3892,34.2526,34.3892,937.0
2020-05-15 13:40:00,40.28,40.29,40.19,40.23,1091.0,34.3807,34.3892,34.3038,34.338,1091.0
2020-05-15 13:45:00,40.31,40.33,40.21,40.29,1600.0,34.4063,34.4233,34.3209,34.3892,1600.0
2020-05-15 13:50:00,40.26,40.35,40.22,40.23,2386.0,34.3636,34.4404,34.3295,34.338,2386.0
2020-05-15 13:55:00,40.19,40.22,40.11,40.21,9835.0,34.3038,34.3295,34.2356,34.3209,9835.0
2020-05-15 14:00:00,40.19,40.39,40.19,40.38,2300.0,34.3038,34.4746,34.3038,34.466,2300.0
2020-05-15 14:05:00,40.38,40.38,40.27,40.34,4018.0,34.466,34.466,34.3721,34.4319,4018.0
2020-05-15 14:10:00,40.31,40.35,40.24,40.33,5223.0,34.4063,34.4404,34.3465,34.4233,5223.0
2020-05-15 14:15:00,40.38,40.41,40.31,40.32,4545.0,34.466,34.4916,34.4063,34.4148,4545.0
2020-05-15 14:20:00,40.35,40.52,40.34,40.43,2900.0,34.4404,34.5855,34.4319,34.5087,2900.0
2020-05-15 14:25:00,40.46,40.5,40.41,40.49,2500.0,34.5343,34.5684,34.4916,34.5599,2500.0
2020-05-15 14:30:00,40.52,40.55,40.37,40.38,1950.0,34.5855,34.6111,34.4575,34.466,1950.0
2020-05-15 14:35:00,40.39,40.4,40.23,40.26,4466.0,34.4746,34.4831,34.338,34.3636,4466.0
2020-05-15 14:40:00,40.25,40.3,40.22,40.29,1566.0,34.3551,34.3977,34.3295,34.3892,1566.0
2020-05-15 14:45:00,40.33,40.44,40.32,40.41,1681.0,34.4233,34.5172,34.4148,34.4916,1681.0
2020-05-15 14:50:00,40.54,40.54,40.43,40.5,1061.0,34.6026,34.6026,34.5087,34.5684,1061.0
2020-05-15 14:55:00,40.45,40.48,40.32,40.34,5327.0,34.5258,34.5514,34.4148,34.4319,5327.0
2020-05-15 15:00:00,40.33,40.4,40.29,40.4,2005.0,34.4233,34.4831,34.3892,34.4831,2005.0
2020-05-15 15:05:00,40.35,40.45,40.31,40.33,3683.0,34.4404,34.5258,34.4063,34.4233,3683.0
2020-05-15 15:10:00,40.3,40.31,40.15,40.21,4824.0,34.3977,34.4063,34.2697,34.3209,4824.0
2020-05-15 15:15:00,40.23,40.24,40.11,40.16,5738.0,34.338,34.3465,34.2356,34.2782,5738.0
2020-05-15 15:20:00,40.17,40.27,40.01,40.09,7764.0,34.2868,34.3721,34.1502,34.2185,7764.0
2020-05-15 15:25:00,40.1,40.26,40.1,40.22,3300.0,34.227,34.3636,34.227,34.3295,3300.0
2020-05-15 15:30:00,40.21,40.3,40.2,40.23,5098.0,34.3209,34.3977,34.3124,34.338,5098.0
2020-05-15 15:35:00,40.27,40.37,40.19,40.34,6687.0,34.3721,34.4575,34.3038,34.4319,6687.0
2020-05-15 15:40:00,40.35,40.53,40.33,40.37,7772.0,34.4404,34.5941,34.4233,34.4575,7772.0
2020-05-15 15:45:00,40.37,40.46,40.3,40.46,7655.0,34.4575,34.5343,34.3977,34.5343,7655.0
2020-05-15 15:50:00,40.42,40.56,40.36,40.49,7200.0,34.5002,34.6197,34.4489,34.5599,7200.0
2020-05-15 15:55:00,40.49,40.69,40.49,40.69,7705.0,34.5599,34.7306,34.5599,34.7306,7705.0
2020-05-18 09:30:00,42.22,43.0,42.22,43.0,9788.0,36.5236,37.1984,36.5236,37.1984,9788.0
2020-05-18 09:35:00,43.12,43.22,42.83,43.09,13301.0,37.3022,37.3887,37.0513,37.2762,13301.0
2020-05-18 09:40:00,43.11,43.32,42.8,43.1,4486.0,37.2935,37.4752,37.0254,37.2849,4486.0
2020-05-18 09:45:00,43.14,43.7,43.0,43.5,5800.0,37.3195,37.8039,37.1984,37.6309,5800.0
2020-05-18 09:50:00,43.64,43.84,43.21,43.25,5839.0,37.752,37.9251,37.3801,37.4147,5839.0
2020-05-18 09:55:00,43.16,43.59,43.16,43.51,4639.0,37.3368,37.7088,37.3368,37.6396,4639.0
2020-05-18 10:00:00,43.55,43.95,43.5,43.9,10747.0,37.6742,38.0202,37.6309,37.977,10747.0
2020-05-18 10:05:00,43.94,44.04,43.77,44.04,5280.0,38.0116,38.0981,37.8645,38.0981,5280.0
2020-05-18 10:10:00,44.05,44.05,43.78,43.9,8833.0,38.1067,38.1067,37.8731,37.977,8833.0
2020-05-18 10:15:00,43.8,43.9,43.66,43.9,2020.0,37.8904,37.977,37.7693,37.977,2020.0
2020-05-18 10:20:00,43.89,43.95,43.74,43.86,4687.0,37.9683,38.0202,37.8385,37.9424,4687.0
2020-05-18 10:25:00,43.87,43.87,43.65,43.65,4324.0,37.951,37.951,37.7607,37.7607,4324.0
2020-05-18 10:30:00,43.71,43.77,43.56,43.74,4110.0,37.8126,37.8645,37.6828,37.8385,4110.0
2020-05-18 10:35:00,43.78,43.79,43.61,43.73,5675.0,37.8731,37.8818,37.7261,37.8299,5675.0
2020-05-18 10:40:00,43.71,44.06,43.71,43.98,6919.0,37.8126,38.1154,37.8126,38.0462,6919.0
2020-05-18 10:45:00,43.93,44.18,43.86,44.18,4387.0,38.0029,38.2192,37.9424,38.2192,4387.0
2020-05-18 10:50:00,44.13,44.22,44.02,44.06,5039.0,38.1759,38.2538,38.0808,38.1154,5039.0
2020-05-18 10:55:00,43.97,44.14,43.95,43.95,5709.0,38.0375,38.1846,38.0202,38.0202,5709.0
2020-05-18 11:00:00,44.0,44.43,43.97,44.31,8124.0,38.0635,38.4354,38.0375,38.3316,8124.0
2020-05-18 11:05:00,44.32,44.54,44.17,44.48,4468.0,38.3403,38.5306,38.2105,38.4787,4468.0
2020-05-18 11:10:00,44.52,44.71,44.5,44.6,3905.0,38.5133,38.6777,38.496,38.5825,3905.0
2020-05-18 11:15:00,44.54,44.73,44.43,44.73,1577.0,38.5306,38.695,38.4354,38.695,1577.0
2020-05-18 11:20:00,44.78,44.95,44.74,44.95,1800.0,38.7382,38.8853,38.7036,38.8853,1800.0
2020-05-18 11:25:00,44.94,44.94,44.72,44.81,2700.0,38.8766,38.8766,38.6863,38.7642,2700.0
2020-05-18 11:30:00,44.86,44.86,44.64,44.72,3829.0,38.8074,38.8074,38.6171,38.6863,3829.0
2020-05-18 11:35:00,44.77,44.78,44.62,44.67,3505.0,38.7296,38.7382,38.5998,38.6431,3505.0
2020-05-18 11:40:00,44.68,44.91,44.68,44.75,5297.0,38.6517,38.8507,38.6517,38.7123,5297.0
2020-05-18 11:45:00,44.75,44.79,44.57,44.62,7385.0,38.7123,38.7469,38.5566,38.5998,7385.0
2020-05-18 11:50:00,44.57,44.73,44.57,44.69,3800.0,38.5566,38.695,38.5566,38.6604,3800.0
2020-05-18 11:55:00,44.71,44.94,44.71,44.79,6200.0,38.6777,38.8766,38.6777,38.7469,6200.0
2020-05-18 12:00:00,44.68,44.91,44.68,44.89,4490.0,38.6517,38.8507,38.6517,38.8334,4490.0
2020-05-18 12:05:00,44.95,45.03,44.91,44.94,3700.0,38.8853,38.9545,38.8507,38.8766,3700.0
2020-05-18 12:10:00,44.96,44.97,44.68,44.7,3452.0,38.8939,38.9026,38.6517,38.669,3452.0
2020-05-18 12:15:00,44.69,44.81,44.61,44.61,4101.0,38.6604,38.7642,38.5912,38.5912,4101.0
2020-05-18 12:20:00,44.53,44.6,44.51,44.54,1300.0,38.522,38.5825,38.5047,38.5306,1300.0
2020-05-18 12:25:00,44.51,44.67,44.51,44.65,1877.0,38.5047,38.6431,38.5047,38.6258,1877.0
2020-05-18 12:30:00,44.65,44.79,44.63,44.67,2966.0,38.6258,38.7469,38.6085,38.6431,2966.0
2020-05-18 12:35:00,44.65,44.7,44.61,44.66,2557.0,38.6258,38.669,38.5912,38.6344,2557.0
2020-05-18 12:40:00,44.59,44.6,44.53,44.56,1455.0,38.5739,38.5825,38.522,38.5479,1455.0
2020-05-18 12:45:00,44.63,44.64,44.48,44.54,1249.0,38.6085,38.6171,38.4787,38.5306,1249.0
2020-05-18 12:50:00,44.56,44.63,44.54,44.55,2400.0,38.5479,38.6085,38.5306,38.5393,2400.0
2020-05-18 12:55:00,44.51,44.54,44.39,44.39,1841.0,38.5047,38.5306,38.4008,38.4008,1841.0
2020-05-18 13:00:00,44.45,44.79,44.45,44.75,1494.0,38.4527,38.7469,38.4527,38.7123,1494.0
2020-05-18 13:05:00,44.74,44.76,44.71,44.75,1100.0,38.7036,38.7209,38.6777,38.7123,1100.0
2020-05-18 13:10:00,44.75,44.8,44.74,44.76,1800.0,38.7123,38.7555,38.7036,38.7209,1800.0
2020-05-18 13:15:00,44.78,44.78,44.65,44.78,1400.0,38.7382,38.7382,38.6258,38.7382,1400.0
2020-05-18 13:20:00,44.79,44.79,44.53,44.56,1900.0,38.7469,38.7469,38.522,38.5479,1900.0
2020-05-18 13:25:00,44.57,44.6,44.55,44.57,1000.0,38.5566,38.5825,38.5393,38.5566,1000.0
2020-05-18 13:30:00,44.56,44.6,44.37,44.4,2543.0,38.5479,38.5825,38.3835,38.4095,2543.0
2020-05-18 13:35:00,44.43,44.5,44.39,44.46,3795.0,38.4354,38.496,38.4008,38.4614,3795.0
2020-05-18 13:40:00,44.45,44.47,44.36,44.47,2586.0,38.4527,38.4701,38.3749,38.4701,2586.0
2020-05-18 13:45:00,44.49,44.61,44.48,44.55,2893.0,38.4874,38.5912,38.4787,38.5393,2893.0
2020-05-18 13:50:00,44.54,44.58,44.54,44.56,1400.0,38.5306,38.5652,38.5306,38.5479,1400.0
2020-05-18 13:55:00,44.68,44.68,44.47,44.51,2608.0,38.6517,38.6517,38.4701,38.5047,2608.0
2020-05-18 14:00:00,44.54,44.56,44.42,44.56,1593.0,38.5306,38.5479,38.4268,38.5479,1593.0
2020-05-18 14:05:00,44.51,44.55,44.39,44.39,2372.0,38.5047,38.5393,38.4008,38.4008,2372.0
2020-05-18 14:10:00,44.4,44.46,44.38,44.44,1785.0,38.4095,38.4614,38.3922,38.4441,1785.0
2020-05-18 14:15:00,44.43,44.44,44.27,44.29,3177.0,38.4354,38.4441,38.297,38.3143,3177.0
2020-05-18 14:20:00,44.3,44.36,44.23,44.35,1780.0,38.323,38.3749,38.2624,38.3662,1780.0
2020-05-18 14:25:00,44.43,44.61,44.39,44.6,2498.0,38.4354,38.5912,38.4008,38.5825,2498.0
2020-05-18 14:30:00,44.61,44.94,44.6,44.94,5666.0,38.5912,38.8766,38.5825,38.8766,5666.0
2020-05-18 14:35:00,44.95,45.06,44.87,45.05,6236.0,38.8853,38.9804,38.8161,38.9718,6236.0
2020-05-18 14:40:00,45.06,45.15,44.99,45.13,4040.0,38.9804,39.0583,38.9199,39.041,4040.0
2020-05-18 14:45:00,45.14,45.14,44.91,44.91,4386.0,39.0497,39.0497,38.8507,38.8507,4386.0
2020-05-18 14:50:00,44.99,45.11,44.97,45.11,3500.0,38.9199,39.0237,38.9026,39.0237,3500.0
2020-05-18 14:55:00,45.13,45.31,45.13,45.3,4336.0,39.041,39.1967,39.041,39.1881,4336.0
2020-05-18 15:00:00,45.32,45.39,45.29,45.34,2513.0,39.2054,39.2659,39.1794,39.2227,2513.0
2020-05-18 15:05:00,45.35,45.41,45.3,45.31,3944.0,39.2313,39.2832,39.1881,39.1967,3944.0
2020-05-18 15:10:00,45.28,45.35,45.23,45.35,3439.0,39.1708,39.2313,39.1275,39.2313,3439.0
2020-05-18 15:15:00,45.34,45.34,45.15,45.28,4232.0,39.2227,39.2227,39.0583,39.1708,4232.0
2020-05-18 15:20:00,45.27,45.28,45.22,45.27,3271.0,39.1621,39.1708,39.1189,39.1621,3271.0
2020-05-18 15:25:00,45.32,45.42,45.32,45.38,5341.0,39.2054,39.2919,39.2054,39.2573,5341.0
2020-05-18 15:30:00,45.36,45.55,45.34,45.53,8566.0,39.24,39.4043,39.2227,39.387,8566.0
2020-05-18 15:35:00,45.53,45.53,45.25,45.26,8250.0,39.387,39.387,39.1448,39.1535,8250.0
2020-05-18 15:40:00,45.27,45.48,45.26,45.33,9770.0,39.1621,39.3438,39.1535,39.214,9770.0
2020-05-18 15:45:00,45.33,45.6,45.31,45.54,11896.0,39.214,39.4476,39.1967,39.3957,11896.0
2020-05-18 15:50:00,45.5,45.55,45.27,45.29,10733.0,39.3611,39.4043,39.1621,39.1794,10733.0
2020-05-18 15:55:00,45.3,45.3,45.06,45.15,16412.0,39.1881,39.1881,38.9804,39.0583,16412.0
2020-05-19 09:30:00,45.02,45.25,44.8,44.83,53900.0,38.9458,39.1448,38.7555,38.7815,53900.0
2020-05-19 09:35:00,44.64,44.74,44.36,44.36,2767.0,38.6171,38.7036,38.3749,38.3749,2767.0
2020-05-19 09:40:00,44.0,44.38,44.0,44.25,1900.0,38.0635,38.3922,38.0635,38.2797,1900.0
2020-05-19 09:45:00,43.91,43.91,43.65,43.65,700.0,37.9856,37.9856,37.7607,37.7607,700.0
2020-05-19 09:50:00,43.58,43.78,43.58,43.78,1003.0,37.7001,37.8731,37.7001,37.8731,1003.0
2020-05-19 09:55:00,43.83,44.14,43.83,44.11,1713.0,37.9164,38.1846,37.9164,38.1586,1713.0
2020-05-19 10:00:00,44.2,44.2,44.03,44.18,1100.0,38.2365,38.2365,38.0894,38.2192,1100.0
2020-05-19 10:05:00,44.38,44.64,44.34,44.62,600.0,38.3922,38.6171,38.3576,38.5998,600.0
2020-05-19 10:10:00,44.54,44.77,44.5,44.75,2627.0,38.5306,38.7296,38.496,38.7123,2627.0
2020-05-19 10:15:00,44.71,44.71,44.37,44.41,1850.0,38.6777,38.6777,38.3835,38.4181,1850.0
2020-05-19 10:20:00,44.49,44.65,44.49,44.6,2300.0,38.4874,38.6258,38.4874,38.5825,2300.0
2020-05-19 10:25:00,44.71,44.91,44.71,44.87,2500.0,38.6777,38.8507,38.6777,38.8161,2500.0
2020-05-19 10:30:00,44.91,45.18,44.91,44.99,2202.0,38.8507,39.0843,38.8507,38.9199,2202.0
2020-05-19 10:35:00,45.1,45.1,44.87,45.1,3499.0,39.0151,39.0151,38.8161,39.0151,3499.0
2020-05-19 10:40:00,44.89,44.9,44.71,44.76,2376.0,38.8334,38.842,38.6777,38.7209,2376.0
2020-05-19 10:45:00,44.67,44.78,44.63,44.77,1200.0,38.6431,38.7382,38.6085,38.7296,1200.0
2020-05-19 10:50:00,44.95,44.97,44.95,44.97,200.0,38.8853,38.9026,38.8853,38.9026,200.0
2020-05-19 10:55:00,44.95,45.06,44.89,45.04,2500.0,38.8853,38.9804,38.8334,38.9631,2500.0
2020-05-19 11:00:00,45.09,45.27,45.09,45.27,700.0,39.0064,39.1621,39.0064,39.1621,700.0
2020-05-19 11:05:00,45.19,45.25,45.09,45.15,2600.0,39.0929,39.1448,39.0064,39.0583,2600.0
2020-05-19 11:10:00,45.18,45.18,45.07,45.07,800.0,39.0843,39.0843,38.9891,38.9891,800.0
2020-05-19 11:15:00,45.16,45.45,45.16,45.45,2371.0,39.067,39.3178,39.067,39.3178,2371.0
2020-05-19 11:20:00,45.44,45.68,45.44,45.68,1499.0,39.3092,39.5168,39.3092,39.5168,1499.0
2020-05-19 11:25:00,45.63,45.63,45.48,45.48,1200.0,39.4735,39.4735,39.3438,39.3438,1200.0
2020-05-19 11:30:00,45.45,45.65,45.45,45.49,1900.0,39.3178,39.4908,39.3178,39.3524,1900.0
2020-05-19 11:35:00,45.52,45.55,45.39,45.4,1500.0,39.3784,39.4043,39.2659,39.2746,1500.0
2020-05-19 11:40:00,45.37,45.52,45.37,45.41,1200.0,39.2486,39.3784,39.2486,39.2832,1200.0
2020-05-19 11:45:00,45.32,45.33,45.19,45.19,400.0,39.2054,39.214,39.0929,39.0929,400.0
2020-05-19 11:50:00,45.05,45.12,45.01,45.12,500.0,38.9718,39.0324,38.9372,39.0324,500.0
2020-05-19 11:55:00,45.06,45.2,45.06,45.19,700.0,38.9804,39.1016,38.9804,39.0929,700.0
2020-05-19 12:00:00,45.16,45.2,45.11,45.11,1200.0,39.067,39.1016,39.0237,39.0237,1200.0
2020-05-19 12:05:00,45.13,45.27,45.12,45.14,1700.0,39.041,39.1621,39.0324,39.0497,1700.0
2020-05-19 12:10:00,45.17,45.26,45.17,45.22,1500.0,39.0756,39.1535,39.0756,39.1189,1500.0
2020-05-19 12:15:00,45.24,45.25,45.0,45.0,1450.0,39.1362,39.1448,38.9285,38.9285,1450.0
2020-05-19 12:20:00,45.01,45.2,45.01,45.2,4139.0,38.9372,39.1016,38.9372,39.1016,4139.0
2020-05-19 12:25:00,45.21,45.21,45.08,45.08,2063.0,39.1102,39.1102,38.9977,38.9977,2063.0
2020-05-19 12:30:00,45.08,45.12,45.02,45.02,1048.0,38.9977,39.0324,38.9458,38.9458,1048.0
2020-05-19 12:35:00,44.98,44.98,44.96,44.97,900.0,38.9112,38.9112,38.8939,38.9026,900.0
2020-05-19 12:40:00,45.01,45.15,45.01,45.14,600.0,38.9372,39.0583,38.9372,39.0497,600.0
2020-05-19 12:45:00,45.27,45.33,45.27,45.32,1200.0,39.1621,39.214,39.1621,39.2054,1200.0
2020-05-19 12:50:00,45.27,45.31,45.27,45.31,1093.0,39.1621,39.1967,39.1621,39.1967,1093.0
2020-05-19 12:55:00,45.25,45.29,45.23,45.29,900.0,39.1448,39.1794,39.1275,39.1794,900.0
2020-05-19 13:00:00,45.3,45.42,45.3,45.42,1000.0,39.1881,39.2919,39.1881,39.2919,1000.0
2020-05-19 13:05:00,45.38,45.42,45.38,45.42,1000.0,39.2573,39.2919,39.2573,39.2919,1000.0
2020-05-19 13:10:00,45.42,45.56,45.42,45.56,1200.0,39.2919,39.413,39.2919,39.413,1200.0
2020-05-19 13:15:00,45.54,45.62,45.49,45.62,2037.0,39.3957,39.4649,39.3524,39.4649,2037.0
2020-05-19 13:20:00,45.59,45.59,45.53,45.58,2800.0,39.4389,39.4389,39.387,39.4303,2800.0
2020-05-19 13:25:00,45.7,45.73,45.68,45.69,4504.0,39.5341,39.5601,39.5168,39.5254,4504.0
2020-05-19 13:30:00,45.68,45.84,45.68,45.84,3644.0,39.5168,39.6552,39.5168,39.6552,3644.0
2020-05-19 13:35:00,45.83,45.87,45.77,45.81,4206.0,39.6466,39.6812,39.5947,39.6293,4206.0
2020-05-19 13:40:00,45.83,46.05,45.81,46.05,4254.0,39.6466,39.8369,39.6293,39.8369,4254.0
2020-05-19 13:45:00,46.05,46.14,46.04,46.09,5500.0,39.8369,39.9147,39.8282,39.8715,5500.0
2020-05-19 13:50:00,46.09,46.09,46.01,46.01,3700.0,39.8715,39.8715,39.8023,39.8023,3700.0
2020-05-19 13:55:00,46.01,46.02,45.86,45.86,3700.0,39.8023,39.8109,39.6725,39.6725,3700.0
2020-05-19 14:00:00,45.89,45.98,45.83,45.87,3600.0,39.6985,39.7763,39.6466,39.6812,3600.0
2020-05-19 14:05:00,45.86,45.92,45.84,45.89,4769.0,39.6725,39.7244,39.6552,39.6985,4769.0
2020-05-19 14:10:00,45.88,45.88,45.78,45.87,4000.0,39.6898,39.6898,39.6033,39.6812,4000.0
2020-05-19 14:15:00,45.83,45.83,45.76,45.77,3600.0,39.6466,39.6466,39.586,39.5947,3600.0
2020-05-19 14:20:00,45.75,45.84,45.71,45.77,5300.0,39.5774,39.6552,39.5427,39.5947,5300.0
2020-05-19 14:25:00,45.82,45.86,45.77,45.84,5006.0,39.6379,39.6725,39.5947,39.6552,5006.0
2020-05-19 14:30:00,45.82,45.94,45.8,45.88,5100.0,39.6379,39.7417,39.6206,39.6898,5100.0
2020-05-19 14:35:00,45.89,45.9,45.81,45.85,6260.0,39.6985,39.7071,39.6293,39.6639,6260.0
2020-05-19 14:40:00,45.87,45.93,45.84,45.93,4480.0,39.6812,39.7331,39.6552,39.7331,4480.0
2020-05-19 14:45:00,45.93,46.07,45.93,46.07,5770.0,39.7331,39.8542,39.7331,39.8542,5770.0
2020-05-19 14:50:00,46.06,46.06,45.91,45.93,4300.0,39.8455,39.8455,39.7158,39.7331,4300.0
2020-05-19 14:55:00,45.96,45.96,45.32,45.39,4400.0,39.759,39.759,39.2054,39.2659,4400.0
2020-05-19 15:00:00,45.34,45.54,45.32,45.45,5400.0,39.2227,39.3957,39.2054,39.3178,5400.0
2020-05-19 15:05:00,45.46,45.61,45.46,45.61,5200.0,39.3265,39.4562,39.3265,39.4562,5200.0
2020-05-19 15:10:00,45.59,45.85,45.56,45.62,5200.0,39.4389,39.6639,39.413,39.4649,5200.0
2020-05-19 15:15:00,45.64,45.67,45.56,45.56,5800.0,39.4822,39.5081,39.413,39.413,5800.0
2020-05-19 15:20:00,45.56,45.62,45.47,45.51,9095.0,39.413,39.4649,39.3351,39.3697,9095.0
2020-05-19 15:25:00,45.54,45.62,45.47,45.61,7900.0,39.3957,39.4649,39.3351,39.4562,7900.0
2020-05-19 15:30:00,45.61,45.65,45.51,45.63,6235.0,39.4562,39.4908,39.3697,39.4735,6235.0
2020-05-19 15:35:00,45.62,45.63,45.34,45.38,14618.0,39.4649,39.4735,39.2227,39.2573,14618.0
2020-05-19 15:40:00,45.35,45.5,45.33,45.41,9304.0,39.2313,39.3611,39.214,39.2832,9304.0
2020-05-19 15:45:00,45.4,45.48,45.3,45.35,12630.0,39.2746,39.3438,39.1881,39.2313,12630.0
2020-05-19 15:50:00,45.36,45.42,45.28,45.28,16856.0,39.24,39.2919,39.1708,39.1708,16856.0
2020-05-19 15:55:00,45.29,45.39,45.18,45.18,14053.0,39.1794,39.2659,39.0843,39.0843,14053.0
2020-05-20 09:30:00,45.28,45.86,45.28,45.85,3794.0,39.1708,39.6725,39.1708,39.6639,3794.0
2020-05-20 09:35:00,45.74,45.74,45.38,45.45,5150.0,39.5687,39.5687,39.2573,39.3178,5150.0
2020-05-20 09:40:00,45.56,45.56,45.29,45.37,2927.0,39.413,39.413,39.1794,39.2486,2927.0
2020-05-20 09:45:00,45.35,45.49,45.15,45.49,3800.0,39.2313,39.3524,39.0583,39.3524,3800.0
2020-05-20 09:50:00,45.55,45.55,44.9,44.9,3955.0,39.4043,39.4043,38.842,38.842,3955.0
2020-05-20 09:55:00,44.91,44.91,44.68,44.82,2000.0,38.8507,38.8507,38.6517,38.7728,2000.0
2020-05-20 10:00:00,44.81,45.26,44.77,45.18,1300.0,38.7642,39.1535,38.7296,39.0843,1300.0
2020-05-20 10:05:00,45.12,45.12,44.89,44.92,1631.0,39.0324,39.0324,38.8334,38.8593,1631.0
2020-05-20 10:10:00,44.95,45.13,44.85,45.06,2605.0,38.8853,39.041,38.7988,38.9804,2605.0
2020-05-20 10:15:00,45.17,45.17,44.85,44.85,1600.0,39.0756,39.0756,38.7988,38.7988,1600.0
2020-05-20 10:20:00,44.84,44.92,44.82,44.82,1200.0,38.7901,38.8593,38.7728,38.7728,1200.0
2020-05-20 10:25:00,44.81,44.88,44.78,44.84,1100.0,38.7642,38.8247,38.7382,38.7901,1100.0
2020-05-20 10:30:00,44.84,45.14,44.84,45.14,1769.0,38.7901,39.0497,38.7901,39.0497,1769.0
2020-05-20 10:35:00,45.03,45.04,44.95,44.95,1000.0,38.9545,38.9631,38.8853,38.8853,1000.0
2020-05-20 10:40:00,45.06,45.27,45.01,45.27,1271.0,38.9804,39.1621,38.9372,39.1621,1271.0
2020-05-20 10:45:00,45.24,45.34,45.21,45.24,3339.0,39.1362,39.2227,39.1102,39.1362,3339.0
2020-05-20 10:50:00,45.34,45.34,45.11,45.21,1200.0,39.2227,39.2227,39.0237,39.1102,1200.0
2020-05-20 10:55:00,45.26,45.38,45.26,45.38,2500.0,39.1535,39.2573,39.1535,39.2573,2500.0
2020-05-20 11:00:00,45.24,45.24,44.85,44.87,2400.0,39.1362,39.1362,38.7988,38.8161,2400.0
2020-05-20 11:05:00,44.83,44.96,44.79,44.91,1200.0,38.7815,38.8939,38.7469,38.8507,1200.0
2020-05-20 11:10:00,44.85,45.17,44.84,45.17,2160.0,38.7988,39.0756,38.7901,39.0756,2160.0
2020-05-20 11:15:00,45.2,45.55,45.15,45.55,2607.0,39.1016,39.4043,39.0583,39.4043,2607.0
2020-05-20 11:20:00,45.56,45.56,45.34,45.4,2087.0,39.413,39.413,39.2227,39.2746,2087.0
2020-05-20 11:25:00,45.39,45.41,45.34,45.41,1600.0,39.2659,39.2832,39.2227,39.2832,1600.0
2020-05-20 11:30:00,45.4,45.51,45.28,45.51,1212.0,39.2746,39.3697,39.1708,39.3697,1212.0
2020-05-20 11:35:00,45.49,45.49,45.28,45.28,2000.0,39.3524,39.3524,39.1708,39.1708,2000.0
2020-05-20 11:40:00,45.36,45.48,45.36,45.39,1200.0,39.24,39.3438,39.24,39.2659,1200.0
2020-05-20 11:45:00,45.39,45.54,45.36,45.5,1000.0,39.2659,39.3957,39.24,39.3611,1000.0
2020-05-20 11:50:00,45.49,45.54,45.46,45.46,690.0,39.3524,39.3957,39.3265,39.3265,690.0
2020-05-20 11:55:00,45.36,45.44,45.35,45.42,3505.0,39.24,39.3092,39.2313,39.2919,3505.0
2020-05-20 12:00:00,45.46,45.46,45.33,45.39,3135.0,39.3265,39.3265,39.214,39.2659,3135.0
2020-05-20 12:05:00,45.4,45.47,45.3,45.3,2027.0,39.2746,39.3351,39.1881,39.1881,2027.0
2020-05-20 12:10:00,45.19,45.26,45.14,45.26,1600.0,39.0929,39.1535,39.0497,39.1535,1600.0
2020-05-20 12:15:00,45.31,45.38,45.28,45.29,1661.0,39.1967,39.2573,39.1708,39.1794,1661.0
2020-05-20 12:20:00,45.34,45.41,45.32,45.38,600.0,39.2227,39.2832,39.2054,39.2573,600.0
2020-05-20 12:25:00,45.35,45.46,45.35,45.46,665.0,39.2313,39.3265,39.2313,39.3265,665.0
2020-05-20 12:30:00,45.44,45.46,45.42,45.45,700.0,39.3092,39.3265,39.2919,39.3178,700.0
2020-05-20 12:35:00,45.43,45.43,45.31,45.35,900.0,39.3005,39.3005,39.1967,39.2313,900.0
2020-05-20 12:40:00,45.24,45.25,45.13,45.15,1030.0,39.1362,39.1448,39.041,39.0583,1030.0
2020-05-20 12:45:00,45.15,45.46,45.13,45.46,1200.0,39.0583,39.3265,39.041,39.3265,1200.0
2020-05-20 12:50:00,45.54,45.62,45.54,45.54,1000.0,39.3957,39.4649,39.3957,39.3957,1000.0
2020-05-20 12:55:00,45.5,45.59,45.5,45.54,700.0,39.3611,39.4389,39.3611,39.3957,700.0
2020-05-20 13:00:00,45.54,45.54,45.32,45.32,900.0,39.3957,39.3957,39.2054,39.2054,900.0
2020-05-20 13:05:00,45.25,45.25,45.11,45.11,800.0,39.1448,39.1448,39.0237,39.0237,800.0
2020-05-20 13:10:00,45.03,45.31,45.03,45.31,1607.0,38.9545,39.1967,38.9545,39.1967,1607.0
2020-05-20 13:15:00,45.29,45.31,45.29,45.29,506.0,39.1794,39.1967,39.1794,39.1794,506.0
2020-05-20 13:20:00,45.29,45.29,45.13,45.13,1000.0,39.1794,39.1794,39.041,39.041,1000.0
2020-05-20 13:25:00,45.1,45.1,45.06,45.06,700.0,39.0151,39.0151,38.9804,38.9804,700.0
2020-05-20 13:30:00,45.14,45.14,44.98,44.99,1100.0,39.0497,39.0497,38.9112,38.9199,1100.0
2020-05-20 13:35:00,45.02,45.13,45.02,45.12,1800.0,38.9458,39.041,38.9458,39.0324,1800.0
2020-05-20 13:40:00,45.11,45.28,45.11,45.28,815.0,39.0237,39.1708,39.0237,39.1708,815.0
2020-05-20 13:45:00,45.21,45.23,45.21,45.23,500.0,39.1102,39.1275,39.1102,39.1275,500.0
2020-05-20 13:50:00,45.28,45.28,45.18,45.22,795.0,39.1708,39.1708,39.0843,39.1189,795.0
2020-05-20 13:55:00,45.25,45.25,45.21,45.22,600.0,39.1448,39.1448,39.1102,39.1189,600.0
2020-05-20 14:00:00,45.24,45.29,45.14,45.17,1100.0,39.1362,39.1794,39.0497,39.0756,1100.0
2020-05-20 14:05:00,45.27,45.45,45.27,45.41,1200.0,39.1621,39.3178,39.1621,39.2832,1200.0
2020-05-20 14:10:00,45.3,45.3,45.17,45.17,1207.0,39.1881,39.1881,39.0756,39.0756,1207.0
2020-05-20 14:15:00,45.17,45.22,45.15,45.19,1425.0,39.0756,39.1189,39.0583,39.0929,1425.0
2020-05-20 14:20:00,45.26,45.43,45.24,45.43,800.0,39.1535,39.3005,39.1362,39.3005,800.0
2020-05-20 14:25:00,45.45,45.45,45.3,45.39,1500.0,39.3178,39.3178,39.1881,39.2659,1500.0
2020-05-20 14:30:00,45.39,45.41,45.23,45.25,3466.0,39.2659,39.2832,39.1275,39.1448,3466.0
2020-05-20 14:35:00,45.19,45.29,45.19,45.25,939.0,39.0929,39.1794,39.0929,39.1448,939.0
2020-05-20 14:40:00,45.25,45.38,45.25,45.32,1300.0,39.1448,39.2573,39.1448,39.2054,1300.0
2020-05-20 14:45:00,45.36,45.49,45.27,45.49,2400.0,39.24,39.3524,39.1621,39.3524,2400.0
2020-05-20 14:50:00,45.5,45.64,45.45,45.59,1700.0,39.3611,39.4822,39.3178,39.4389,1700.0
2020-05-20 14:55:00,45.59,45.61,45.51,45.54,3800.0,39.4389,39.4562,39.3697,39.3957,3800.0
2020-05-20 15:00:00,45.51,45.55,45.29,45.38,2604.0,39.3697,39.4043,39.1794,39.2573,2604.0
2020-05-20 15:05:00,45.34,45.37,45.24,45.29,1862.0,39.2227,39.2486,39.1362,39.1794,1862.0
2020-05-20 15:10:00,45.3,45.32,45.17,45.27,1290.0,39.1881,39.2054,39.0756,39.1621,1290.0
2020-05-20 15:15:00,45.27,45.27,45.2,45.24,1480.0,39.1621,39.1621,39.1016,39.1362,1480.0
2020-05-20 15:20:00,45.27,45.4,45.27,45.33,1826.0,39.1621,39.2746,39.1621,39.214,1826.0
2020-05-20 15:25:00,45.39,45.5,45.36,45.5,1801.0,39.2659,39.3611,39.24,39.3611,1801.0
2020-05-20 15:30:00,45.49,45.57,45.45,45.5,3200.0,39.3524,39.4216,39.3178,39.3611,3200.0
2020-05-20 15:35:00,45.49,45.52,45.46,45.46,2051.0,39.3524,39.3784,39.3265,39.3265,2051.0
2020-05-20 15:40:00,45.45,45.68,45.45,45.67,4448.0,39.3178,39.5168,39.3178,39.5081,4448.0
2020-05-20 15:45:00,45.69,45.74,45.56,45.67,6266.0,39.5254,39.5687,39.413,39.5081,6266.0
2020-05-20 15:50:00,45.63,45.7,45.58,45.7,3355.0,39.4735,39.5341,39.4303,39.5341,3355.0
2020-05-20 15:55:00,45.74,45.82,45.69,45.78,5276.0,39.5687,39.6379,39.5254,39.6033,5276.0
2020-05-21 09:30:00,45.15,45.15,45.15,45.15,0.0,39.0583,39.0583,39.0583,39.0583,0.0
2020-05-21 09:35:00,46.08,46.27,46.08,46.27,400.0,39.8628,40.0272,39.8628,40.0272,400.0
2020-05-21 09:40:00,46.17,46.28,46.14,46.27,1200.0,39.9407,40.0358,39.9147,40.0272,1200.0
2020-05-21 09:45:00,46.34,46.46,46.33,46.33,2400.0,40.0877,40.1916,40.0791,40.0791,2400.0
2020-05-21 09:50:00,46.35,46.5,46.26,46.46,900.0,40.0964,40.2262,40.0185,40.1916,900.0
2020-05-21 09:55:00,46.5,46.77,46.42,46.74,3282.0,40.2262,40.4597,40.157,40.4338,3282.0
2020-05-21 10:00:00,46.74,46.85,46.57,46.75,2900.0,40.4338,40.5289,40.2867,40.4424,2900.0
2020-05-21 10:05:00,46.62,46.62,46.35,46.35,4216.0,40.33,40.33,40.0964,40.0964,4216.0
2020-05-21 10:10:00,46.42,46.5,46.33,46.35,1850.0,40.157,40.2262,40.0791,40.0964,1850.0
2020-05-21 10:15:00,46.27,46.41,46.25,46.41,3090.0,40.0272,40.1483,40.0099,40.1483,3090.0
2020-05-21 10:20:00,46.45,46.5,46.27,46.42,2800.0,40.1829,40.2262,40.0272,40.157,2800.0
2020-05-21 10:25:00,46.45,46.54,46.43,46.44,2900.0,40.1829,40.2608,40.1656,40.1743,2900.0
2020-05-21 10:30:00,46.34,46.41,46.32,46.4,1251.0,40.0877,40.1483,40.0704,40.1397,1251.0
2020-05-21 10:35:00,46.34,46.34,46.08,46.08,3981.0,40.0877,40.0877,39.8628,39.8628,3981.0
2020-05-21 10:40:00,46.15,46.41,46.15,46.36,1600.0,39.9234,40.1483,39.9234,40.1051,1600.0
2020-05-21 10:45:00,46.3,46.33,46.28,46.28,2076.0,40.0531,40.0791,40.0358,40.0358,2076.0
2020-05-21 10:50:00,46.29,46.29,46.18,46.18,1100.0,40.0445,40.0445,39.9493,39.9493,1100.0
2020-05-21 10:55:00,46.23,46.42,46.23,46.36,1298.0,39.9926,40.157,39.9926,40.1051,1298.0
2020-05-21 11:00:00,46.3,46.3,46.05,46.07,1300.0,40.0531,40.0531,39.8369,39.8542,1300.0
2020-05-21 11:05:00,46.07,46.07,45.9,45.97,2500.0,39.8542,39.8542,39.7071,39.7677,2500.0
2020-05-21 11:10:00,46.1,46.1,46.0,46.05,800.0,39.8801,39.8801,39.7936,39.8369,800.0
2020-05-21 11:15:00,46.07,46.07,45.8,45.8,1303.0,39.8542,39.8542,39.6206,39.6206,1303.0
2020-05-21 11:20:00,45.75,45.79,45.62,45.62,800.0,39.5774,39.612,39.4649,39.4649,800.0
2020-05-21 11:25:00,45.6,45.6,45.43,45.5,1200.0,39.4476,39.4476,39.3005,39.3611,1200.0
2020-05-21 11:30:00,45.48,45.72,45.48,45.72,3496.0,39.3438,39.5514,39.3438,39.5514,3496.0
2020-05-21 11:35:00,45.78,45.82,45.68,45.78,1000.0,39.6033,39.6379,39.5168,39.6033,1000.0
2020-05-21 11:40:00,46.03,46.04,45.93,45.93,400.0,39.8196,39.8282,39.7331,39.7331,400.0
2020-05-21 11:45:00,45.96,45.98,45.82,45.82,1379.0,39.759,39.7763,39.6379,39.6379,1379.0
2020-05-21 11:50:00,45.93,46.05,45.89,45.95,1000.0,39.7331,39.8369,39.6985,39.7504,1000.0
2020-05-21 11:55:00,45.91,46.02,45.91,46.02,500.0,39.7158,39.8109,39.7158,39.8109,500.0
2020-05-21 12:00:00,46.11,46.16,46.1,46.1,1000.0,39.8888,39.932,39.8801,39.8801,1000.0
2020-05-21 12:05:00,46.13,46.13,46.04,46.09,900.0,39.9061,39.9061,39.8282,39.8715,900.0
2020-05-21 12:10:00,46.04,46.1,46.04,46.1,2500.0,39.8282,39.8801,39.8282,39.8801,2500.0
2020-05-21 12:15:00,46.12,46.18,46.12,46.13,700.0,39.8974,39.9493,39.8974,39.9061,700.0
2020-05-21 12:20:00,46.16,46.19,46.16,46.18,650.0,39.932,39.958,39.932,39.9493,650.0
2020-05-21 12:25:00,46.17,46.21,46.16,46.16,300.0,39.9407,39.9753,39.932,39.932,300.0
2020-05-21 12:30:00,46.13,46.15,46.05,46.06,2743.0,39.9061,39.9234,39.8369,39.8455,2743.0
2020-05-21 12:35:00,46.16,46.16,46.06,46.06,900.0,39.932,39.932,39.8455,39.8455,900.0
2020-05-21 12:40:00,46.07,46.22,46.07,46.11,800.0,39.8542,39.9839,39.8542,39.8888,800.0
2020-05-21 12:45:00,46.2,46.2,46.18,46.19,2347.0,39.9666,39.9666,39.9493,39.958,2347.0
2020-05-21 12:50:00,46.19,46.19,46.1,46.15,400.0,39.958,39.958,39.8801,39.9234,400.0
2020-05-21 12:55:00,46.18,46.19,45.96,45.96,500.0,39.9493,39.958,39.759,39.759,500.0
2020-05-21 13:00:00,45.92,46.16,45.86,46.11,600.0,39.7244,39.932,39.6725,39.8888,600.0
2020-05-21 13:05:00,46.09,46.11,46.09,46.11,200.0,39.8715,39.8888,39.8715,39.8888,200.0
2020-05-21 13:10:00,46.15,46.15,46.09,46.13,1115.0,39.9234,39.9234,39.8715,39.9061,1115.0
2020-05-21 13:15:00,46.06,46.17,46.06,46.13,800.0,39.8455,39.9407,39.8455,39.9061,800.0
2020-05-21 13:20:00,46.1,46.18,46.09,46.18,600.0,39.8801,39.9493,39.8715,39.9493,600.0
2020-05-21 13:25:00,46.23,46.23,46.12,46.19,1700.0,39.9926,39.9926,39.8974,39.958,1700.0
2020-05-21 13:30:00,46.19,46.19,46.13,46.13,300.0,39.958,39.958,39.9061,39.9061,300.0
2020-05-21 13:35:00,46.12,46.14,46.12,46.14,600.0,39.8974,39.9147,39.8974,39.9147,600.0
2020-05-21 13:40:00,46.02,46.05,46.02,46.05,500.0,39.8109,39.8369,39.8109,39.8369,500.0
2020-05-21 13:45:00,46.05,46.1,46.05,46.06,500.0,39.8369,39.8801,39.8369,39.8455,500.0
2020-05-21 13:50:00,46.06,46.13,46.06,46.13,200.0,39.8455,39.9061,39.8455,39.9061,200.0
2020-05-21 13:55:00,46.1,46.1,46.04,46.07,1200.0,39.8801,39.8801,39.8282,39.8542,1200.0
2020-05-21 14:00:00,46.1,46.19,46.09,46.17,800.0,39.8801,39.958,39.8715,39.9407,800.0
2020-05-21 14:05:00,46.16,46.19,46.12,46.19,1500.0,39.932,39.958,39.8974,39.958,1500.0
2020-05-21 14:10:00,46.23,46.23,46.23,46.23,300.0,39.9926,39.9926,39.9926,39.9926,300.0
2020-05-21 14:15:00,46.23,46.3,46.2,46.3,500.0,39.9926,40.0531,39.9666,40.0531,500.0
2020-05-21 14:20:00,46.4,46.43,46.33,46.43,800.0,40.1397,40.1656,40.0791,40.1656,800.0
2020-05-21 14:25:00,46.47,46.53,46.47,46.53,2087.0,40.2002,40.2521,40.2002,40.2521,2087.0
2020-05-21 14:30:00,46.53,46.6,46.53,46.58,1312.0,40.2521,40.3127,40.2521,40.2954,1312.0
2020-05-21 14:35:00,46.64,46.64,46.44,46.54,5320.0,40.3473,40.3473,40.1743,40.2608,5320.0
2020-05-21 14:40:00,46.57,46.62,46.54,46.54,1500.0,40.2867,40.33,40.2608,40.2608,1500.0
2020-05-21 14:45:00,46.54,46.54,46.45,46.45,600.0,40.2608,40.2608,40.1829,40.1829,600.0
2020-05-21 14:50:00,46.46,46.5,46.45,46.47,700.0,40.1916,40.2262,40.1829,40.2002,700.0
2020-05-21 14:55:00,46.51,46.53,46.47,46.51,600.0,40.2348,40.2521,40.2002,40.2348,600.0
2020-05-21 15:00:00,46.48,46.53,46.44,46.46,1200.0,40.2089,40.2521,40.1743,40.1916,1200.0
2020-05-21 15:05:00,46.43,46.47,46.42,46.47,976.0,40.1656,40.2002,40.157,40.2002,976.0
2020-05-21 15:10:00,46.45,46.45,46.3,46.44,1600.0,40.1829,40.1829,40.0531,40.1743,1600.0
2020-05-21 15:15:00,46.44,46.47,46.39,46.43,2100.0,40.1743,40.2002,40.131,40.1656,2100.0
2020-05-21 15:20:00,46.43,46.51,46.4,46.51,800.0,40.1656,40.2348,40.1397,40.2348,800.0
2020-05-21 15:25:00,46.54,46.57,46.49,46.49,1600.0,40.2608,40.2867,40.2175,40.2175,1600.0
2020-05-21 15:30:00,46.49,46.5,46.36,46.42,1700.0,40.2175,40.2262,40.1051,40.157,1700.0
2020-05-21 15:35:00,46.4,46.49,46.39,46.49,2000.0,40.1397,40.2175,40.131,40.2175,2000.0
2020-05-21 15:40:00,46.5,46.56,46.4,46.56,2936.0,40.2262,40.2781,40.1397,40.2781,2936.0
2020-05-21 15:45:00,46.6,46.6,46.46,46.51,6673.0,40.3127,40.3127,40.1916,40.2348,6673.0
2020-05-21 15:50:00,46.46,46.46,46.24,46.35,6864.0,40.1916,40.1916,40.0012,40.0964,6864.0
2020-05-21 15:55:00,46.33,46.5,46.33,46.5,8100.0,40.0791,40.2262,40.0791,40.2262,8100.0
2020-05-22 09:30:00,46.43,46.51,46.38,46.39,3170.0,40.1656,40.2348,40.1224,40.131,3170.0
2020-05-22 09:35:00,46.73,46.88,46.59,46.6,3400.0,40.4251,40.5549,40.304,40.3127,3400.0
2020-05-22 09:40:00,46.55,46.65,46.53,46.63,1537.0,40.2694,40.3559,40.2521,40.3386,1537.0
2020-05-22 09:45:00,46.68,47.0,46.65,47.0,2293.0,40.3819,40.6587,40.3559,40.6587,2293.0
2020-05-22 09:50:00,47.0,47.0,46.74,46.74,2700.0,40.6587,40.6587,40.4338,40.4338,2700.0
2020-05-22 09:55:00,46.82,46.88,46.7,46.75,3257.0,40.503,40.5549,40.3992,40.4424,3257.0
2020-05-22 10:00:00,46.7,46.9,46.65,46.7,4100.0,40.3992,40.5722,40.3559,40.3992,4100.0
2020-05-22 10:05:00,46.72,46.72,46.5,46.62,3363.0,40.4165,40.4165,40.2262,40.33,3363.0
2020-05-22 10:10:00,46.69,46.69,46.29,46.29,3800.0,40.3905,40.3905,40.0445,40.0445,3800.0
2020-05-22 10:15:00,46.22,46.42,46.22,46.4,7152.0,39.9839,40.157,39.9839,40.1397,7152.0
2020-05-22 10:20:00,46.43,46.75,46.43,46.73,1798.0,40.1656,40.4424,40.1656,40.4251,1798.0
2020-05-22 10:25:00,46.63,46.91,46.55,46.91,1153.0,40.3386,40.5808,40.2694,40.5808,1153.0
2020-05-22 10:30:00,46.93,46.93,46.83,46.88,1855.0,40.5981,40.5981,40.5116,40.5549,1855.0
2020-05-22 10:35:00,46.81,46.88,46.74,46.88,1416.0,40.4943,40.5549,40.4338,40.5549,1416.0
2020-05-22 10:40:00,46.97,46.97,46.77,46.83,1597.0,40.6327,40.6327,40.4597,40.5116,1597.0
2020-05-22 10:45:00,46.84,46.9,46.58,46.58,1900.0,40.5203,40.5722,40.2954,40.2954,1900.0
2020-05-22 10:50:00,46.57,46.59,46.45,46.58,3243.0,40.2867,40.304,40.1829,40.2954,3243.0
2020-05-22 10:55:00,46.6,46.73,46.59,46.7,3800.0,40.3127,40.4251,40.304,40.3992,3800.0
2020-05-22 11:00:00,46.72,46.96,46.72,46.92,1700.0,40.4165,40.6241,40.4165,40.5895,1700.0
2020-05-22 11:05:00,46.94,47.04,46.94,47.04,1654.0,40.6068,40.6933,40.6068,40.6933,1654.0
2020-05-22 11:10:00,46.94,47.07,46.9,47.04,4311.0,40.6068,40.7193,40.5722,40.6933,4311.0
2020-05-22 11:15:00,47.05,47.16,47.02,47.15,3310.0,40.702,40.7971,40.676,40.7885,3310.0
2020-05-22 11:20:00,47.0,47.0,46.9,46.9,1567.0,40.6587,40.6587,40.5722,40.5722,1567.0
2020-05-22 11:25:00,46.88,47.06,46.88,47.02,3098.0,40.5549,40.7106,40.5549,40.676,3098.0
2020-05-22 11:30:00,47.02,47.1,46.93,47.03,3614.0,40.676,40.7452,40.5981,40.6847,3614.0
2020-05-22 11:35:00,47.03,47.07,46.99,47.07,1200.0,40.6847,40.7193,40.65,40.7193,1200.0
2020-05-22 11:40:00,47.08,47.08,46.95,46.95,2687.0,40.7279,40.7279,40.6154,40.6154,2687.0
2020-05-22 11:45:00,46.98,47.0,46.88,47.0,1864.0,40.6414,40.6587,40.5549,40.6587,1864.0
2020-05-22 11:50:00,46.97,46.99,46.91,46.97,2200.0,40.6327,40.65,40.5808,40.6327,2200.0
2020-05-22 11:55:00,46.9,46.94,46.82,46.94,3750.0,40.5722,40.6068,40.503,40.6068,3750.0
2020-05-22 12:00:00,46.91,47.04,46.9,47.04,1383.0,40.5808,40.6933,40.5722,40.6933,1383.0
2020-05-22 12:05:00,47.03,47.05,46.86,46.91,2100.0,40.6847,40.702,40.5376,40.5808,2100.0
2020-05-22 12:10:00,46.9,46.93,46.87,46.88,1662.0,40.5722,40.5981,40.5462,40.5549,1662.0
2020-05-22 12:15:00,46.89,46.92,46.89,46.92,1377.0,40.5635,40.5895,40.5635,40.5895,1377.0
2020-05-22 12:20:00,46.93,46.99,46.89,46.99,1215.0,40.5981,40.65,40.5635,40.65,1215.0
2020-05-22 12:25:00,46.95,47.0,46.92,46.96,1569.0,40.6154,40.6587,40.5895,40.6241,1569.0
2020-05-22 12:30:00,46.95,47.04,46.95,47.01,1530.0,40.6154,40.6933,40.6154,40.6674,1530.0
2020-05-22 12:35:00,47.03,47.07,47.03,47.04,1058.0,40.6847,40.7193,40.6847,40.6933,1058.0
2020-05-22 12:40:00,47.03,47.09,47.03,47.08,1587.0,40.6847,40.7366,40.6847,40.7279,1587.0
2020-05-22 12:45:00,47.07,47.15,47.06,47.12,2164.0,40.7193,40.7885,40.7106,40.7625,2164.0
2020-05-22 12:50:00,47.12,47.16,47.08,47.08,1219.0,40.7625,40.7971,40.7279,40.7279,1219.0
2020-05-22 12:55:00,47.06,47.12,47.05,47.05,1300.0,40.7106,40.7625,40.702,40.702,1300.0
2020-05-22 13:00:00,47.07,47.09,47.07,47.09,1291.0,40.7193,40.7366,40.7193,40.7366,1291.0
2020-05-22 13:05:00,47.06,47.06,47.04,47.04,1230.0,40.7106,40.7106,40.6933,40.6933,1230.0
2020-05-22 13:10:00,47.0,47.11,46.98,47.1,2664.0,40.6587,40.7539,40.6414,40.7452,2664.0
2020-05-22 13:15:00,47.11,47.15,47.08,47.13,1707.0,40.7539,40.7885,40.7279,40.7712,1707.0
2020-05-22 13:20:00,47.11,47.25,47.11,47.22,1988.0,40.7539,40.875,40.7539,40.849,1988.0
2020-05-22 13:25:00,47.23,47.37,47.23,47.31,2272.0,40.8577,40.9788,40.8577,40.9269,2272.0
2020-05-22 13:30:00,47.3,47.3,47.19,47.24,1174.0,40.9182,40.9182,40.8231,40.8663,1174.0
2020-05-22 13:35:00,47.28,47.36,47.28,47.36,1692.0,40.9009,40.9701,40.9009,40.9701,1692.0
2020-05-22 13:40:00,47.35,47.35,47.26,47.26,1771.0,40.9615,40.9615,40.8836,40.8836,1771.0
2020-05-22 13:45:00,47.26,47.31,47.23,47.31,1504.0,40.8836,40.9269,40.8577,40.9269,1504.0
2020-05-22 13:50:00,47.32,47.36,47.3,47.36,1507.0,40.9355,40.9701,40.9182,40.9701,1507.0
2020-05-22 13:55:00,47.35,47.49,47.34,47.43,3253.0,40.9615,41.0826,40.9528,41.0307,3253.0
2020-05-22 14:00:00,47.44,47.62,47.44,47.62,3235.0,41.0393,41.195,41.0393,41.195,3235.0
2020-05-22 14:05:00,47.63,47.65,47.56,47.56,2860.0,41.2037,41.221,41.1431,41.1431,2860.0
2020-05-22 14:10:00,47.54,47.55,47.53,47.54,977.0,41.1258,41.1345,41.1172,41.1258,977.0
2020-05-22 14:15:00,47.55,47.55,47.46,47.47,1391.0,41.1345,41.1345,41.0566,41.0653,1391.0
2020-05-22 14:20:00,47.44,47.47,47.39,47.45,1206.0,41.0393,41.0653,40.9961,41.048,1206.0
2020-05-22 14:25:00,47.46,47.59,47.46,47.54,2148.0,41.0566,41.1691,41.0566,41.1258,2148.0
2020-05-22 14:30:00,47.54,47.54,47.46,47.46,821.0,41.1258,41.1258,41.0566,41.0566,821.0
2020-05-22 14:35:00,47.41,47.58,47.39,47.56,1651.0,41.0134,41.1604,40.9961,41.1431,1651.0
2020-05-22 14:40:00,47.53,47.56,47.4,47.47,2054.0,41.1172,41.1431,41.0047,41.0653,2054.0
2020-05-22 14:45:00,47.43,47.47,47.42,47.47,2614.0,41.0307,41.0653,41.022,41.0653,2614.0
2020-05-22 14:50:00,47.5,47.5,47.42,47.47,2409.0,41.0912,41.0912,41.022,41.0653,2409.0
2020-05-22 14:55:00,47.52,47.55,47.51,47.51,1391.0,41.1085,41.1345,41.0999,41.0999,1391.0
2020-05-22 15:00:00,47.5,47.5,47.35,47.36,1987.0,41.0912,41.0912,40.9615,40.9701,1987.0
2020-05-22 15:05:00,47.37,47.44,47.36,47.44,1943.0,40.9788,41.0393,40.9701,41.0393,1943.0
2020-05-22 15:10:00,47.46,47.47,47.41,47.41,1756.0,41.0566,41.0653,41.0134,41.0134,1756.0
2020-05-22 15:15:00,47.41,47.41,47.37,47.39,1799.0,41.0134,41.0134,40.9788,40.9961,1799.0
2020-05-22 15:20:00,47.39,47.44,47.34,47.42,3885.0,40.9961,41.0393,40.9528,41.022,3885.0
2020-05-22 15:25:00,47.42,47.45,47.35,47.45,2100.0,41.022,41.048,40.9615,41.048,2100.0
2020-05-22 15:30:00,47.45,47.53,47.42,47.48,2080.0,41.048,41.1172,41.022,41.0739,2080.0
2020-05-22 15:35:00,47.48,47.51,47.43,47.48,2732.0,41.0739,41.0999,41.0307,41.0739,2732.0
2020-05-22 15:40:00,47.45,47.6,47.45,47.56,3605.0,41.048,41.1777,41.048,41.1431,3605.0
2020-05-22 15:45:00,47.57,47.76,47.56,47.75,6228.0,41.1518,41.3162,41.1431,41.3075,6228.0
2020-05-22 15:50:00,47.75,47.82,47.67,47.82,6052.0,41.3075,41.3681,41.2383,41.3681,6052.0
2020-05-22 15:55:00,47.82,47.86,47.76,47.85,8624.0,41.3681,41.4027,41.3162,41.394,8624.0
2020-05-26 09:30:00,52.11,52.96,51.75,51.96,11334.0,45.0793,45.8146,44.7678,44.9495,11334.0
2020-05-26 09:35:00,51.96,52.02,50.63,50.76,10845.0,44.9495,45.0014,43.7989,43.9114,10845.0
2020-05-26 09:40:00,50.87,51.17,50.87,51.0,8274.0,44.0066,44.2661,44.0066,44.119,8274.0
2020-05-26 09:45:00,50.97,51.15,50.88,51.15,8146.0,44.0931,44.2488,44.0152,44.2488,8146.0
2020-05-26 09:50:00,51.11,51.18,50.85,51.16,7700.0,44.2142,44.2747,43.9893,44.2574,7700.0
2020-05-26 09:55:00,51.05,51.34,50.98,51.34,5032.0,44.1623,44.4131,44.1017,44.4131,5032.0
2020-05-26 10:00:00,51.31,51.41,51.13,51.25,6698.0,44.3872,44.4737,44.2315,44.3353,6698.0
2020-05-26 10:05:00,51.16,51.2,50.69,50.69,11528.0,44.2574,44.292,43.8508,43.8508,11528.0
2020-05-26 10:10:00,50.64,50.79,50.45,50.72,7336.0,43.8076,43.9373,43.6432,43.8768,7336.0
2020-05-26 10:15:00,50.68,50.77,50.6,50.72,6828.0,43.8422,43.92,43.773,43.8768,6828.0
2020-05-26 10:20:00,50.76,50.8,50.4,50.4,4307.0,43.9114,43.946,43.6,43.6,4307.0
2020-05-26 10:25:00,50.33,50.38,50.04,50.3,3871.0,43.5394,43.5827,43.2885,43.5135,3871.0
2020-05-26 10:30:00,50.26,50.36,50.13,50.27,2700.0,43.4789,43.5654,43.3664,43.4875,2700.0
2020-05-26 10:35:00,50.36,50.42,50.2,50.4,7660.0,43.5654,43.6173,43.427,43.6,7660.0
2020-05-26 10:40:00,50.36,50.47,50.36,50.46,3213.0,43.5654,43.6605,43.5654,43.6519,3213.0
2020-05-26 10:45:00,50.45,50.5,50.33,50.4,7418.0,43.6432,43.6865,43.5394,43.6,7418.0
2020-05-26 10:50:00,50.42,50.69,50.42,50.48,2177.0,43.6173,43.8508,43.6173,43.6692,2177.0
2020-05-26 10:55:00,50.47,50.52,50.33,50.33,2403.0,43.6605,43.7038,43.5394,43.5394,2403.0
2020-05-26 11:00:00,50.34,50.54,50.29,50.49,13099.0,43.5481,43.7211,43.5048,43.6778,13099.0
2020-05-26 11:05:00,50.44,50.6,50.34,50.34,3916.0,43.6346,43.773,43.5481,43.5481,3916.0
2020-05-26 11:10:00,50.31,50.61,50.31,50.58,2500.0,43.5221,43.7816,43.5221,43.7557,2500.0
2020-05-26 11:15:00,50.55,50.64,50.4,50.4,3104.0,43.7297,43.8076,43.6,43.6,3104.0
2020-05-26 11:20:00,50.4,50.4,50.32,50.35,2300.0,43.6,43.6,43.5308,43.5567,2300.0
2020-05-26 11:25:00,50.32,50.52,50.29,50.52,2709.0,43.5308,43.7038,43.5048,43.7038,2709.0
2020-05-26 11:30:00,50.5,50.5,50.35,50.44,2500.0,43.6865,43.6865,43.5567,43.6346,2500.0
2020-05-26 11:35:00,50.46,50.51,50.36,50.42,2200.0,43.6519,43.6951,43.5654,43.6173,2200.0
2020-05-26 11:40:00,50.47,50.53,50.43,50.46,1430.0,43.6605,43.7124,43.6259,43.6519,1430.0
2020-05-26 11:45:00,50.48,50.6,50.48,50.52,1675.0,43.6692,43.773,43.6692,43.7038,1675.0
2020-05-26 11:50:00,50.64,50.67,50.58,50.66,5027.0,43.8076,43.8335,43.7557,43.8249,5027.0
2020-05-26 11:55:00,50.6,50.64,50.49,50.63,2393.0,43.773,43.8076,43.6778,43.7989,2393.0
2020-05-26 12:00:00,50.63,50.63,50.33,50.39,8977.0,43.7989,43.7989,43.5394,43.5913,8977.0
2020-05-26 12:05:00,50.4,50.55,50.4,50.55,2100.0,43.6,43.7297,43.6,43.7297,2100.0
2020-05-26 12:10:00,50.55,50.7,50.51,50.7,8535.0,43.7297,43.8595,43.6951,43.8595,8535.0
2020-05-26 12:15:00,50.71,50.72,50.64,50.64,3689.0,43.8681,43.8768,43.8076,43.8076,3689.0
2020-05-26 12:20:00,50.66,50.75,50.65,50.65,1100.0,43.8249,43.9027,43.8162,43.8162,1100.0
2020-05-26 12:25:00,50.59,50.74,50.58,50.73,2203.0,43.7643,43.8941,43.7557,43.8854,2203.0
2020-05-26 12:30:00,50.73,50.82,50.72,50.82,2000.0,43.8854,43.9633,43.8768,43.9633,2000.0
2020-05-26 12:35:00,50.79,50.86,50.79,50.8,1599.0,43.9373,43.9979,43.9373,43.946,1599.0
2020-05-26 12:40:00,50.89,51.01,50.79,51.01,2426.0,44.0239,44.1277,43.9373,44.1277,2426.0
2020-05-26 12:45:00,51.01,51.07,50.96,50.99,3100.0,44.1277,44.1796,44.0844,44.1104,3100.0
2020-05-26 12:50:00,51.0,51.07,50.96,50.96,3200.0,44.119,44.1796,44.0844,44.0844,3200.0
2020-05-26 12:55:00,50.98,51.09,50.98,51.06,1700.0,44.1017,44.1969,44.1017,44.1709,1700.0
2020-05-26 13:00:00,51.11,51.19,51.04,51.19,2000.0,44.2142,44.2834,44.1536,44.2834,2000.0
2020-05-26 13:05:00,51.18,51.31,51.11,51.31,2031.0,44.2747,44.3872,44.2142,44.3872,2031.0
2020-05-26 13:10:00,51.32,51.46,51.3,51.46,3600.0,44.3958,44.517,44.3785,44.517,3600.0
2020-05-26 13:15:00,51.49,51.56,51.42,51.47,2372.0,44.5429,44.6035,44.4823,44.5256,2372.0
2020-05-26 13:20:00,51.54,51.57,51.26,51.3,3272.0,44.5862,44.6121,44.3439,44.3785,3272.0
2020-05-26 13:25:00,51.28,51.35,51.28,51.33,1600.0,44.3612,44.4218,44.3612,44.4045,1600.0
2020-05-26 13:30:00,51.21,51.21,51.08,51.08,1600.0,44.3007,44.3007,44.1882,44.1882,1600.0
2020-05-26 13:35:00,51.15,51.26,51.15,51.2,1778.0,44.2488,44.3439,44.2488,44.292,1778.0
2020-05-26 13:40:00,51.23,51.27,51.23,51.24,800.0,44.318,44.3526,44.318,44.3266,800.0
2020-05-26 13:45:00,51.28,51.28,51.22,51.24,2700.0,44.3612,44.3612,44.3093,44.3266,2700.0
2020-05-26 13:50:00,51.28,51.28,51.14,51.18,1390.0,44.3612,44.3612,44.2401,44.2747,1390.0
2020-05-26 13:55:00,51.22,51.25,51.17,51.23,1683.0,44.3093,44.3353,44.2661,44.318,1683.0
2020-05-26 14:00:00,51.25,51.31,51.23,51.31,1166.0,44.3353,44.3872,44.318,44.3872,1166.0
2020-05-26 14:05:00,51.38,51.38,51.21,51.21,1338.0,44.4477,44.4477,44.3007,44.3007,1338.0
2020-05-26 14:10:00,51.14,51.17,51.05,51.17,2400.0,44.2401,44.2661,44.1623,44.2661,2400.0
2020-05-26 14:15:00,51.18,51.23,51.12,51.13,1200.0,44.2747,44.318,44.2228,44.2315,1200.0
2020-05-26 14:20:00,51.1,51.21,51.1,51.19,1000.0,44.2055,44.3007,44.2055,44.2834,1000.0
2020-05-26 14:25:00,51.2,51.21,51.13,51.21,2400.0,44.292,44.3007,44.2315,44.3007,2400.0
2020-05-26 14:30:00,51.16,51.17,51.08,51.12,1322.0,44.2574,44.2661,44.1882,44.2228,1322.0
2020-05-26 14:35:00,51.1,51.26,51.1,51.26,1000.0,44.2055,44.3439,44.2055,44.3439,1000.0
2020-05-26 14:40:00,51.22,51.22,51.18,51.19,1989.0,44.3093,44.3093,44.2747,44.2834,1989.0
2020-05-26 14:45:00,51.23,51.23,51.09,51.13,1300.0,44.318,44.318,44.1969,44.2315,1300.0
2020-05-26 14:50:00,51.12,51.27,51.12,51.24,2398.0,44.2228,44.3526,44.2228,44.3266,2398.0
2020-05-26 14:55:00,51.26,51.33,51.23,51.28,2225.0,44.3439,44.4045,44.318,44.3612,2225.0
2020-05-26 15:00:00,51.29,51.51,51.26,51.46,5031.0,44.3699,44.5602,44.3439,44.517,5031.0
2020-05-26 15:05:00,51.46,51.61,51.45,51.54,3922.0,44.517,44.6467,44.5083,44.5862,3922.0
2020-05-26 15:10:00,51.55,51.57,51.42,51.57,2836.0,44.5948,44.6121,44.4823,44.6121,2836.0
2020-05-26 15:15:00,51.56,51.56,51.47,51.54,2195.0,44.6035,44.6035,44.5256,44.5862,2195.0
2020-05-26 15:20:00,51.55,51.64,51.55,51.61,2900.0,44.5948,44.6727,44.5948,44.6467,2900.0
2020-05-26 15:25:00,51.61,51.61,51.49,51.54,3470.0,44.6467,44.6467,44.5429,44.5862,3470.0
2020-05-26 15:30:00,51.59,51.59,51.21,51.36,6389.0,44.6294,44.6294,44.3007,44.4304,6389.0
2020-05-26 15:35:00,51.35,51.35,51.16,51.27,7618.0,44.4218,44.4218,44.2574,44.3526,7618.0
2020-05-26 15:40:00,51.29,51.3,51.1,51.1,7967.0,44.3699,44.3785,44.2055,44.2055,7967.0
2020-05-26 15:45:00,51.06,51.08,50.91,50.97,10022.0,44.1709,44.1882,44.0412,44.0931,10022.0
2020-05-26 15:50:00,50.99,51.03,50.9,50.97,15734.0,44.1104,44.145,44.0325,44.0931,15734.0
2020-05-26 15:55:00,51.0,51.17,50.83,51.16,30303.0,44.119,44.2661,43.972,44.2574,30303.0
2020-05-27 09:30:00,53.3,53.55,53.07,53.13,3033.0,46.1087,46.325,45.9097,45.9616,3033.0
2020-05-27 09:35:00,53.22,53.47,53.13,53.3,3265.0,46.0395,46.2558,45.9616,46.1087,3265.0
2020-05-27 09:40:00,53.21,53.8,53.2,53.8,2000.0,46.0308,46.5412,46.0222,46.5412,2000.0
2020-05-27 09:45:00,53.79,53.95,53.73,53.83,6819.0,46.5326,46.671,46.4807,46.5672,6819.0
2020-05-27 09:50:00,53.82,53.9,53.6,53.62,3800.0,46.5585,46.6277,46.3682,46.3855,3800.0
2020-05-27 09:55:00,53.66,53.83,53.59,53.76,3141.0,46.4201,46.5672,46.3596,46.5066,3141.0
2020-05-27 10:00:00,53.74,53.76,53.15,53.17,5462.0,46.4893,46.5066,45.9789,45.9962,5462.0
2020-05-27 10:05:00,53.02,53.13,52.71,52.73,5600.0,45.8665,45.9616,45.5983,45.6156,5600.0
2020-05-27 10:10:00,52.73,52.9,52.64,52.77,4312.0,45.6156,45.7627,45.5377,45.6502,4312.0
2020-05-27 10:15:00,52.85,53.04,52.83,53.03,2100.0,45.7194,45.8838,45.7021,45.8751,2100.0
2020-05-27 10:20:00,53.0,53.01,52.43,52.5,6045.0,45.8492,45.8578,45.3561,45.4166,6045.0
2020-05-27 10:25:00,52.5,52.65,52.3,52.3,4900.0,45.4166,45.5464,45.2436,45.2436,4900.0
2020-05-27 10:30:00,52.28,52.28,52.0,52.0,2899.0,45.2263,45.2263,44.9841,44.9841,2899.0
2020-05-27 10:35:00,51.96,52.19,51.96,52.04,3100.0,44.9495,45.1485,44.9495,45.0187,3100.0
2020-05-27 10:40:00,52.03,52.03,51.74,51.85,4500.0,45.01,45.01,44.7592,44.8543,4500.0
2020-05-27 10:45:00,51.87,51.87,51.45,51.45,2200.0,44.8716,44.8716,44.5083,44.5083,2200.0
2020-05-27 10:50:00,51.35,51.69,51.31,51.68,3800.0,44.4218,44.7159,44.3872,44.7073,3800.0
2020-05-27 10:55:00,51.72,52.07,51.72,52.07,1350.0,44.7419,45.0446,44.7419,45.0446,1350.0
2020-05-27 11:00:00,52.04,52.55,52.04,52.54,1346.0,45.0187,45.4599,45.0187,45.4512,1346.0
2020-05-27 11:05:00,52.4,52.41,51.97,51.99,2392.0,45.3301,45.3388,44.9581,44.9754,2392.0
2020-05-27 11:10:00,51.98,52.0,51.75,51.75,1500.0,44.9668,44.9841,44.7678,44.7678,1500.0
2020-05-27 11:15:00,51.65,51.65,51.53,51.58,3266.0,44.6813,44.6813,44.5775,44.6208,3266.0
2020-05-27 11:20:00,51.58,51.58,51.28,51.28,2429.0,44.6208,44.6208,44.3612,44.3612,2429.0
2020-05-27 11:25:00,51.29,51.58,51.29,51.58,1900.0,44.3699,44.6208,44.3699,44.6208,1900.0
2020-05-27 11:30:00,51.58,51.79,51.56,51.79,2136.0,44.6208,44.8024,44.6035,44.8024,2136.0
2020-05-27 11:35:00,51.79,52.02,51.71,51.79,2900.0,44.8024,45.0014,44.7332,44.8024,2900.0
2020-05-27 11:40:00,51.72,51.94,51.72,51.94,300.0,44.7419,44.9322,44.7419,44.9322,300.0
2020-05-27 11:45:00,51.91,51.92,51.69,51.71,1745.0,44.9062,44.9149,44.7159,44.7332,1745.0
2020-05-27 11:50:00,51.62,51.69,51.54,51.54,2437.0,44.6554,44.7159,44.5862,44.5862,2437.0
2020-05-27 11:55:00,51.51,51.65,51.51,51.65,900.0,44.5602,44.6813,44.5602,44.6813,900.0
2020-05-27 12:00:00,51.63,51.65,51.42,51.42,3965.0,44.664,44.6813,44.4823,44.4823,3965.0
2020-05-27 12:05:00,51.39,51.41,51.24,51.38,4955.0,44.4564,44.4737,44.3266,44.4477,4955.0
2020-05-27 12:10:00,51.39,51.42,51.16,51.16,2125.0,44.4564,44.4823,44.2574,44.2574,2125.0
2020-05-27 12:15:00,51.2,51.33,51.2,51.33,3980.0,44.292,44.4045,44.292,44.4045,3980.0
2020-05-27 12:20:00,51.41,51.43,51.33,51.4,3282.0,44.4737,44.491,44.4045,44.465,3282.0
2020-05-27 12:25:00,51.41,51.56,51.37,51.37,3292.0,44.4737,44.6035,44.4391,44.4391,3292.0
2020-05-27 12:30:00,51.41,51.68,51.4,51.65,2100.0,44.4737,44.7073,44.465,44.6813,2100.0
2020-05-27 12:35:00,51.46,51.5,51.41,51.41,1000.0,44.517,44.5516,44.4737,44.4737,1000.0
2020-05-27 12:40:00,51.46,51.5,51.46,51.5,800.0,44.517,44.5516,44.517,44.5516,800.0
2020-05-27 12:45:00,51.48,51.48,51.24,51.26,1435.0,44.5343,44.5343,44.3266,44.3439,1435.0
2020-05-27 12:50:00,51.29,51.53,51.29,51.51,1500.0,44.3699,44.5775,44.3699,44.5602,1500.0
2020-05-27 12:55:00,51.54,51.58,51.4,51.4,1500.0,44.5862,44.6208,44.465,44.465,1500.0
2020-05-27 13:00:00,51.43,51.43,51.24,51.41,1400.0,44.491,44.491,44.3266,44.4737,1400.0
2020-05-27 13:05:00,51.44,51.49,51.43,51.47,1200.0,44.4997,44.5429,44.491,44.5256,1200.0
2020-05-27 13:10:00,51.5,51.56,51.44,51.48,1100.0,44.5516,44.6035,44.4997,44.5343,1100.0
2020-05-27 13:15:00,51.44,51.45,51.29,51.33,2200.0,44.4997,44.5083,44.3699,44.4045,2200.0
2020-05-27 13:20:00,51.36,51.5,51.33,51.5,1228.0,44.4304,44.5516,44.4045,44.5516,1228.0
2020-05-27 13:25:00,51.51,51.52,51.45,51.46,600.0,44.5602,44.5689,44.5083,44.517,600.0
2020-05-27 13:30:00,51.47,51.47,51.33,51.43,1500.0,44.5256,44.5256,44.4045,44.491,1500.0
2020-05-27 13:35:00,51.48,51.66,51.48,51.62,1400.0,44.5343,44.69,44.5343,44.6554,1400.0
2020-05-27 13:40:00,51.68,51.7,51.57,51.59,900.0,44.7073,44.7246,44.6121,44.6294,900.0
2020-05-27 13:45:00,51.52,51.52,51.52,51.52,100.0,44.5689,44.5689,44.5689,44.5689,100.0
2020-05-27 13:50:00,51.63,51.67,51.58,51.6,1200.0,44.664,44.6986,44.6208,44.6381,1200.0
2020-05-27 13:55:00,51.63,51.63,51.57,51.58,1400.0,44.664,44.664,44.6121,44.6208,1400.0
2020-05-27 14:00:00,51.54,51.69,51.49,51.49,3210.0,44.5862,44.7159,44.5429,44.5429,3210.0
2020-05-27 14:05:00,51.46,51.56,51.45,51.56,1436.0,44.517,44.6035,44.5083,44.6035,1436.0
2020-05-27 14:10:00,51.55,51.58,51.5,51.58,2000.0,44.5948,44.6208,44.5516,44.6208,2000.0
2020-05-27 14:15:00,51.58,51.62,51.52,51.52,2585.0,44.6208,44.6554,44.5689,44.5689,2585.0
2020-05-27 14:20:00,51.55,51.55,51.32,51.43,2430.0,44.5948,44.5948,44.3958,44.491,2430.0
2020-05-27 14:25:00,51.42,51.55,51.41,51.48,1900.0,44.4823,44.5948,44.4737,44.5343,1900.0
2020-05-27 14:30:00,51.47,51.52,51.42,51.52,1200.0,44.5256,44.5689,44.4823,44.5689,1200.0
2020-05-27 14:35:00,51.54,51.56,51.5,51.56,3339.0,44.5862,44.6035,44.5516,44.6035,3339.0
2020-05-27 14:40:00,51.52,51.55,51.44,51.54,3000.0,44.5689,44.5948,44.4997,44.5862,3000.0
2020-05-27 14:45:00,51.54,51.55,51.33,51.45,2800.0,44.5862,44.5948,44.4045,44.5083,2800.0
2020-05-27 14:50:00,51.49,51.55,51.47,51.47,700.0,44.5429,44.5948,44.5256,44.5256,700.0
2020-05-27 14:55:00,51.44,51.5,51.42,51.5,1211.0,44.4997,44.5516,44.4823,44.5516,1211.0
2020-05-27 15:00:00,51.45,51.53,51.43,51.47,2221.0,44.5083,44.5775,44.491,44.5256,2221.0
2020-05-27 15:05:00,51.46,51.48,51.42,51.48,1200.0,44.517,44.5343,44.4823,44.5343,1200.0
2020-05-27 15:10:00,51.43,51.58,51.43,51.54,2900.0,44.491,44.6208,44.491,44.5862,2900.0
2020-05-27 15:15:00,51.53,51.56,51.5,51.56,2100.0,44.5775,44.6035,44.5516,44.6035,2100.0
2020-05-27 15:20:00,51.56,51.61,51.52,51.6,1700.0,44.6035,44.6467,44.5689,44.6381,1700.0
2020-05-27 15:25:00,51.58,51.59,51.54,51.54,1300.0,44.6208,44.6294,44.5862,44.5862,1300.0
2020-05-27 15:30:00,51.53,51.56,51.46,51.46,3022.0,44.5775,44.6035,44.517,44.517,3022.0
2020-05-27 15:35:00,51.49,51.63,51.49,51.61,6562.0,44.5429,44.664,44.5429,44.6467,6562.0
2020-05-27 15:40:00,51.6,51.62,51.58,51.6,10247.0,44.6381,44.6554,44.6208,44.6381,10247.0
2020-05-27 15:45:00,51.6,51.67,51.59,51.62,18586.0,44.6381,44.6986,44.6294,44.6554,18586.0
2020-05-27 15:50:00,51.62,51.9,51.62,51.82,16478.0,44.6554,44.8976,44.6554,44.8284,16478.0
2020-05-27 15:55:00,51.8,51.87,51.73,51.86,25065.0,44.8111,44.8716,44.7505,44.863,25065.0
2020-05-28 09:30:00,52.26,52.26,51.44,51.74,3100.0,45.209,45.209,44.4997,44.7592,3100.0
2020-05-28 09:35:00,51.81,52.03,51.52,51.52,4270.0,44.8197,45.01,44.5689,44.5689,4270.0
2020-05-28 09:40:00,51.55,51.86,51.33,51.85,4130.0,44.5948,44.863,44.4045,44.8543,4130.0
2020-05-28 09:45:00,51.89,51.89,51.41,51.73,5900.0,44.8889,44.8889,44.4737,44.7505,5900.0
2020-05-28 09:50:00,51.68,52.03,51.68,51.89,2700.0,44.7073,45.01,44.7073,44.8889,2700.0
2020-05-28 09:55:00,51.79,51.99,51.74,51.92,4400.0,44.8024,44.9754,44.7592,44.9149,4400.0
2020-05-28 10:00:00,51.9,51.91,51.67,51.86,3541.0,44.8976,44.9062,44.6986,44.863,3541.0
2020-05-28 10:05:00,51.87,51.91,51.66,51.66,3000.0,44.8716,44.9062,44.69,44.69,3000.0
2020-05-28 10:10:00,51.65,51.83,51.51,51.56,2200.0,44.6813,44.837,44.5602,44.6035,2200.0
2020-05-28 10:15:00,51.39,51.43,51.23,51.38,2882.0,44.4564,44.491,44.318,44.4477,2882.0
2020-05-28 10:20:00,51.26,51.57,51.26,51.57,1300.0,44.3439,44.6121,44.3439,44.6121,1300.0
2020-05-28 10:25:00,51.68,51.77,51.68,51.73,500.0,44.7073,44.7851,44.7073,44.7505,500.0
2020-05-28 10:30:00,51.53,51.53,51.22,51.28,1300.0,44.5775,44.5775,44.3093,44.3612,1300.0
2020-05-28 10:35:00,51.3,51.34,51.28,51.28,1000.0,44.3785,44.4131,44.3612,44.3612,1000.0
2020-05-28 10:40:00,51.23,51.61,51.23,51.61,1000.0,44.318,44.6467,44.318,44.6467,1000.0
2020-05-28 10:45:00,51.65,51.78,51.65,51.72,1604.0,44.6813,44.7938,44.6813,44.7419,1604.0
2020-05-28 10:50:00,51.61,51.79,51.61,51.76,1100.0,44.6467,44.8024,44.6467,44.7765,1100.0
2020-05-28 10:55:00,51.72,51.81,51.62,51.64,1587.0,44.7419,44.8197,44.6554,44.6727,1587.0
2020-05-28 11:00:00,51.49,51.57,51.49,51.53,1600.0,44.5429,44.6121,44.5429,44.5775,1600.0
2020-05-28 11:05:00,51.5,51.55,51.38,51.55,600.0,44.5516,44.5948,44.4477,44.5948,600.0
2020-05-28 11:10:00,51.43,51.72,51.4,51.72,2100.0,44.491,44.7419,44.465,44.7419,2100.0
2020-05-28 11:15:00,51.77,51.83,51.73,51.83,900.0,44.7851,44.837,44.7505,44.837,900.0
2020-05-28 11:20:00,51.79,51.79,51.66,51.72,700.0,44.8024,44.8024,44.69,44.7419,700.0
2020-05-28 11:25:00,51.6,51.67,51.56,51.67,1200.0,44.6381,44.6986,44.6035,44.6986,1200.0
2020-05-28 11:30:00,51.65,51.71,51.35,51.36,1886.0,44.6813,44.7332,44.4218,44.4304,1886.0
2020-05-28 11:35:00,51.23,51.41,51.23,51.41,500.0,44.318,44.4737,44.318,44.4737,500.0
2020-05-28 11:40:00,51.41,51.51,51.35,51.35,3443.0,44.4737,44.5602,44.4218,44.4218,3443.0
2020-05-28 11:45:00,51.41,51.55,51.33,51.52,900.0,44.4737,44.5948,44.4045,44.5689,900.0
2020-05-28 11:50:00,51.57,51.6,51.47,51.53,700.0,44.6121,44.6381,44.5256,44.5775,700.0
2020-05-28 11:55:00,51.59,51.72,51.58,51.72,1100.0,44.6294,44.7419,44.6208,44.7419,1100.0
2020-05-28 12:00:00,51.74,51.74,51.62,51.63,1000.0,44.7592,44.7592,44.6554,44.664,1000.0
2020-05-28 12:05:00,51.64,51.71,51.56,51.69,1600.0,44.6727,44.7332,44.6035,44.7159,1600.0
2020-05-28 12:10:00,51.78,51.8,51.67,51.67,1600.0,44.7938,44.8111,44.6986,44.6986,1600.0
2020-05-28 12:15:00,51.67,51.67,51.63,51.63,800.0,44.6986,44.6986,44.664,44.664,800.0
2020-05-28 12:20:00,51.52,51.58,51.51,51.58,1200.0,44.5689,44.6208,44.5602,44.6208,1200.0
2020-05-28 12:25:00,51.59,51.62,51.55,51.58,700.0,44.6294,44.6554,44.5948,44.6208,700.0
2020-05-28 12:30:00,51.61,51.61,51.47,51.57,1200.0,44.6467,44.6467,44.5256,44.6121,1200.0
2020-05-28 12:35:00,51.58,51.66,51.56,51.65,1100.0,44.6208,44.69,44.6035,44.6813,1100.0
2020-05-28 12:40:00,51.6,51.62,51.56,51.6,1000.0,44.6381,44.6554,44.6035,44.6381,1000.0
2020-05-28 12:45:00,51.57,51.57,51.55,51.55,200.0,44.6121,44.6121,44.5948,44.5948,200.0
2020-05-28 12:50:00,51.62,51.65,51.56,51.56,700.0,44.6554,44.6813,44.6035,44.6035,700.0
2020-05-28 12:55:00,51.39,51.39,51.35,51.35,400.0,44.4564,44.4564,44.4218,44.4218,400.0
2020-05-28 13:00:00,51.38,51.41,51.37,51.4,700.0,44.4477,44.4737,44.4391,44.465,700.0
2020-05-28 13:05:00,51.42,51.42,51.16,51.19,1700.0,44.4823,44.4823,44.2574,44.2834,1700.0
2020-05-28 13:10:00,51.12,51.18,51.1,51.17,1100.0,44.2228,44.2747,44.2055,44.2661,1100.0
2020-05-28 13:15:00,51.14,51.16,50.98,51.02,1337.0,44.2401,44.2574,44.1017,44.1363,1337.0
2020-05-28 13:20:00,51.01,51.26,51.01,51.24,1850.0,44.1277,44.3439,44.1277,44.3266,1850.0
2020-05-28 13:25:00,51.25,51.29,51.19,51.2,1400.0,44.3353,44.3699,44.2834,44.292,1400.0
2020-05-28 13:30:00,51.16,51.22,51.16,51.22,1300.0,44.2574,44.3093,44.2574,44.3093,1300.0
2020-05-28 13:35:00,51.2,51.23,51.16,51.16,1518.0,44.292,44.318,44.2574,44.2574,1518.0
2020-05-28 13:40:00,51.17,51.25,51.16,51.24,2624.0,44.2661,44.3353,44.2574,44.3266,2624.0
2020-05-28 13:45:00,51.27,51.28,51.17,51.21,900.0,44.3526,44.3612,44.2661,44.3007,900.0
2020-05-28 13:50:00,51.17,51.27,51.13,51.24,1664.0,44.2661,44.3526,44.2315,44.3266,1664.0
2020-05-28 13:55:00,51.23,51.28,51.17,51.17,1400.0,44.318,44.3612,44.2661,44.2661,1400.0
2020-05-28 14:00:00,51.17,51.33,51.16,51.33,1500.0,44.2661,44.4045,44.2574,44.4045,1500.0
2020-05-28 14:05:00,51.31,51.42,51.28,51.42,1700.0,44.3872,44.4823,44.3612,44.4823,1700.0
2020-05-28 14:10:00,51.41,51.41,51.34,51.4,1800.0,44.4737,44.4737,44.4131,44.465,1800.0
2020-05-28 14:15:00,51.38,51.42,51.38,51.4,1130.0,44.4477,44.4823,44.4477,44.465,1130.0
2020-05-28 14:20:00,51.38,51.5,51.38,51.44,2600.0,44.4477,44.5516,44.4477,44.4997,2600.0
2020-05-28 14:25:00,51.49,51.52,51.3,51.3,3389.0,44.5429,44.5689,44.3785,44.3785,3389.0
2020-05-28 14:30:00,51.27,51.27,51.19,51.19,1755.0,44.3526,44.3526,44.2834,44.2834,1755.0
2020-05-28 14:35:00,51.2,51.36,51.2,51.22,1900.0,44.292,44.4304,44.292,44.3093,1900.0
2020-05-28 14:40:00,51.24,51.24,51.05,51.07,2000.0,44.3266,44.3266,44.1623,44.1796,2000.0
2020-05-28 14:45:00,50.99,51.12,50.99,51.09,1412.0,44.1104,44.2228,44.1104,44.1969,1412.0
2020-05-28 14:50:00,51.16,51.18,51.1,51.16,1300.0,44.2574,44.2747,44.2055,44.2574,1300.0
2020-05-28 14:55:00,51.14,51.18,51.12,51.18,2151.0,44.2401,44.2747,44.2228,44.2747,2151.0
2020-05-28 15:00:00,51.17,51.17,51.07,51.15,2450.0,44.2661,44.2661,44.1796,44.2488,2450.0
2020-05-28 15:05:00,51.16,51.16,50.96,51.0,1900.0,44.2574,44.2574,44.0844,44.119,1900.0
2020-05-28 15:10:00,50.99,51.13,50.99,51.1,2752.0,44.1104,44.2315,44.1104,44.2055,2752.0
2020-05-28 15:15:00,51.04,51.06,50.91,50.95,5700.0,44.1536,44.1709,44.0412,44.0758,5700.0
2020-05-28 15:20:00,50.95,51.07,50.95,51.01,2673.0,44.0758,44.1796,44.0758,44.1277,2673.0
2020-05-28 15:25:00,50.96,51.09,50.89,50.9,2900.0,44.0844,44.1969,44.0239,44.0325,2900.0
2020-05-28 15:30:00,50.96,50.96,50.77,50.83,1900.0,44.0844,44.0844,43.92,43.972,1900.0
2020-05-28 15:35:00,50.83,51.09,50.83,50.96,2907.0,43.972,44.1969,43.972,44.0844,2907.0
2020-05-28 15:40:00,50.97,51.02,50.9,50.97,4000.0,44.0931,44.1363,44.0325,44.0931,4000.0
2020-05-28 15:45:00,50.96,51.01,50.81,50.81,4085.0,44.0844,44.1277,43.9547,43.9547,4085.0
2020-05-28 15:50:00,50.82,51.08,50.79,50.99,12740.0,43.9633,44.1882,43.9373,44.1104,12740.0
2020-05-28 15:55:00,51.03,51.34,51.03,51.33,17848.0,44.145,44.4131,44.145,44.4045,17848.0
2020-05-29 09:30:00,50.06,50.09,49.72,49.99,2350.0,43.3058,43.3318,43.0117,43.2453,2350.0
2020-05-29 09:35:00,50.08,50.7,50.0,50.7,4766.0,43.3231,43.8595,43.2539,43.8595,4766.0
2020-05-29 09:40:00,50.67,50.67,50.51,50.53,1500.0,43.8335,43.8335,43.6951,43.7124,1500.0
2020-05-29 09:45:00,50.51,50.56,50.32,50.33,1400.0,43.6951,43.7384,43.5308,43.5394,1400.0
2020-05-29 09:50:00,50.33,50.33,49.8,49.8,700.0,43.5394,43.5394,43.0809,43.0809,700.0
2020-05-29 09:55:00,49.77,49.77,49.48,49.63,1200.0,43.055,43.055,42.8041,42.9339,1200.0
2020-05-29 10:00:00,49.61,49.84,49.61,49.64,700.0,42.9166,43.1155,42.9166,42.9425,700.0
2020-05-29 10:05:00,49.5,49.53,49.26,49.3,1100.0,42.8214,42.8473,42.6138,42.6484,1100.0
2020-05-29 10:10:00,49.56,49.93,49.55,49.93,400.0,42.8733,43.1934,42.8647,43.1934,400.0
2020-05-29 10:15:00,49.91,50.52,49.88,50.52,2460.0,43.1761,43.7038,43.1501,43.7038,2460.0
2020-05-29 10:20:00,50.55,50.61,50.51,50.61,1648.0,43.7297,43.7816,43.6951,43.7816,1648.0
2020-05-29 10:25:00,50.34,50.34,50.12,50.12,879.0,43.5481,43.5481,43.3577,43.3577,879.0
2020-05-29 10:30:00,50.22,50.37,50.17,50.18,1607.0,43.4443,43.574,43.401,43.4097,1607.0
2020-05-29 10:35:00,50.07,50.08,49.75,49.75,1200.0,43.3145,43.3231,43.0377,43.0377,1200.0
2020-05-29 10:40:00,49.82,49.93,49.76,49.8,837.0,43.0982,43.1934,43.0463,43.0809,837.0
2020-05-29 10:45:00,49.73,49.74,49.73,49.74,500.0,43.0204,43.029,43.0204,43.029,500.0
2020-05-29 10:50:00,49.87,49.92,49.83,49.83,800.0,43.1415,43.1847,43.1069,43.1069,800.0
2020-05-29 10:55:00,49.86,49.91,49.8,49.91,1300.0,43.1328,43.1761,43.0809,43.1761,1300.0
2020-05-29 11:00:00,49.9,50.11,49.88,50.11,1000.0,43.1674,43.3491,43.1501,43.3491,1000.0
2020-05-29 11:05:00,50.12,50.22,49.84,49.9,1451.0,43.3577,43.4443,43.1155,43.1674,1451.0
2020-05-29 11:10:00,49.91,49.99,49.91,49.97,1100.0,43.1761,43.2453,43.1761,43.228,1100.0
2020-05-29 11:15:00,50.04,50.12,49.63,49.7,2214.0,43.2885,43.3577,42.9339,42.9944,2214.0
2020-05-29 11:20:00,49.85,49.87,49.76,49.83,928.0,43.1242,43.1415,43.0463,43.1069,928.0
2020-05-29 11:25:00,49.8,50.0,49.76,49.91,1725.0,43.0809,43.2539,43.0463,43.1761,1725.0
2020-05-29 11:30:00,49.96,50.35,49.96,50.35,1300.0,43.2193,43.5567,43.2193,43.5567,1300.0
2020-05-29 11:35:00,50.38,50.43,50.27,50.27,2210.0,43.5827,43.6259,43.4875,43.4875,2210.0
2020-05-29 11:40:00,50.22,50.28,50.15,50.15,1100.0,43.4443,43.4962,43.3837,43.3837,1100.0
2020-05-29 11:45:00,50.17,50.18,50.08,50.15,2800.0,43.401,43.4097,43.3231,43.3837,2800.0
2020-05-29 11:50:00,50.15,50.15,49.99,50.0,1400.0,43.3837,43.3837,43.2453,43.2539,1400.0
2020-05-29 11:55:00,49.97,50.12,49.97,50.12,1100.0,43.228,43.3577,43.228,43.3577,1100.0
2020-05-29 12:00:00,50.05,50.15,50.05,50.1,1400.0,43.2972,43.3837,43.2972,43.3404,1400.0
2020-05-29 12:05:00,50.06,50.06,49.97,50.0,900.0,43.3058,43.3058,43.228,43.2539,900.0
2020-05-29 12:10:00,50.06,50.11,50.06,50.06,1077.0,43.3058,43.3491,43.3058,43.3058,1077.0
2020-05-29 12:15:00,49.96,50.04,49.94,50.0,800.0,43.2193,43.2885,43.202,43.2539,800.0
2020-05-29 12:20:00,50.0,50.12,50.0,50.12,1242.0,43.2539,43.3577,43.2539,43.3577,1242.0
2020-05-29 12:25:00,50.14,50.16,50.09,50.15,2400.0,43.375,43.3923,43.3318,43.3837,2400.0
2020-05-29 12:30:00,50.16,50.25,50.13,50.23,1600.0,43.3923,43.4702,43.3664,43.4529,1600.0
2020-05-29 12:35:00,50.26,50.35,50.22,50.35,1100.0,43.4789,43.5567,43.4443,43.5567,1100.0
2020-05-29 12:40:00,50.35,50.36,50.25,50.26,1100.0,43.5567,43.5654,43.4702,43.4789,1100.0
2020-05-29 12:45:00,50.27,50.37,50.27,50.32,1300.0,43.4875,43.574,43.4875,43.5308,1300.0
2020-05-29 12:50:00,50.32,50.32,50.11,50.11,1200.0,43.5308,43.5308,43.3491,43.3491,1200.0
2020-05-29 12:55:00,50.12,50.67,50.12,50.54,1400.0,43.3577,43.8335,43.3577,43.7211,1400.0
2020-05-29 13:00:00,50.44,50.44,50.24,50.24,800.0,43.6346,43.6346,43.4616,43.4616,800.0
2020-05-29 13:05:00,50.22,50.25,50.14,50.2,2356.0,43.4443,43.4702,43.375,43.427,2356.0
2020-05-29 13:10:00,50.21,50.34,50.2,50.29,2500.0,43.4356,43.5481,43.427,43.5048,2500.0
2020-05-29 13:15:00,50.3,50.3,50.24,50.24,1500.0,43.5135,43.5135,43.4616,43.4616,1500.0
2020-05-29 13:20:00,50.4,50.5,50.4,50.45,1390.0,43.6,43.6865,43.6,43.6432,1390.0
2020-05-29 13:25:00,50.47,50.54,50.45,50.52,1500.0,43.6605,43.7211,43.6432,43.7038,1500.0
2020-05-29 13:30:00,50.49,50.57,50.49,50.5,1799.0,43.6778,43.747,43.6778,43.6865,1799.0
2020-05-29 13:35:00,50.49,50.49,50.42,50.42,2045.0,43.6778,43.6778,43.6173,43.6173,2045.0
2020-05-29 13:40:00,50.43,50.52,50.43,50.44,1500.0,43.6259,43.7038,43.6259,43.6346,1500.0
2020-05-29 13:45:00,50.45,50.59,50.41,50.59,1300.0,43.6432,43.7643,43.6086,43.7643,1300.0
2020-05-29 13:50:00,50.51,50.55,50.48,50.5,1418.0,43.6951,43.7297,43.6692,43.6865,1418.0
2020-05-29 13:55:00,50.53,50.6,50.53,50.54,1600.0,43.7124,43.773,43.7124,43.7211,1600.0
2020-05-29 14:00:00,50.58,50.72,50.58,50.72,1601.0,43.7557,43.8768,43.7557,43.8768,1601.0
2020-05-29 14:05:00,50.66,50.92,50.66,50.86,4970.0,43.8249,44.0498,43.8249,43.9979,4970.0
2020-05-29 14:10:00,50.89,50.93,50.82,50.82,1600.0,44.0239,44.0585,43.9633,43.9633,1600.0
2020-05-29 14:15:00,50.78,50.91,50.74,50.91,2151.0,43.9287,44.0412,43.8941,44.0412,2151.0
2020-05-29 14:20:00,50.98,51.02,50.89,51.02,1464.0,44.1017,44.1363,44.0239,44.1363,1464.0
2020-05-29 14:25:00,51.04,51.24,51.03,51.2,2500.0,44.1536,44.3266,44.145,44.292,2500.0
2020-05-29 14:30:00,51.2,51.2,51.09,51.12,2350.0,44.292,44.292,44.1969,44.2228,2350.0
2020-05-29 14:35:00,51.11,51.18,50.99,50.99,2505.0,44.2142,44.2747,44.1104,44.1104,2505.0
2020-05-29 14:40:00,51.06,51.11,50.94,50.95,2299.0,44.1709,44.2142,44.0671,44.0758,2299.0
2020-05-29 14:45:00,50.9,50.92,50.77,50.77,2200.0,44.0325,44.0498,43.92,43.92,2200.0
2020-05-29 14:50:00,50.75,50.75,50.47,50.55,4104.0,43.9027,43.9027,43.6605,43.7297,4104.0
2020-05-29 14:55:00,50.66,51.33,50.66,51.29,2600.0,43.8249,44.4045,43.8249,44.3699,2600.0
2020-05-29 15:00:00,51.33,51.54,51.31,51.4,1300.0,44.4045,44.5862,44.3872,44.465,1300.0
2020-05-29 15:05:00,51.45,51.45,51.3,51.31,2136.0,44.5083,44.5083,44.3785,44.3872,2136.0
2020-05-29 15:10:00,51.3,51.34,51.22,51.23,1700.0,44.3785,44.4131,44.3093,44.318,1700.0
2020-05-29 15:15:00,51.18,51.19,51.04,51.08,1967.0,44.2747,44.2834,44.1536,44.1882,1967.0
2020-05-29 15:20:00,51.12,51.35,51.09,51.35,2700.0,44.2228,44.4218,44.1969,44.4218,2700.0
2020-05-29 15:25:00,51.3,51.32,51.0,51.0,2300.0,44.3785,44.3958,44.119,44.119,2300.0
2020-05-29 15:30:00,51.1,51.19,50.95,50.97,3800.0,44.2055,44.2834,44.0758,44.0931,3800.0
2020-05-29 15:35:00,50.96,51.04,50.87,50.98,4765.0,44.0844,44.1536,44.0066,44.1017,4765.0
2020-05-29 15:40:00,50.95,50.95,50.66,50.76,11126.0,44.0758,44.0758,43.8249,43.9114,11126.0
2020-05-29 15:45:00,50.74,50.75,50.43,50.45,8900.0,43.8941,43.9027,43.6259,43.6432,8900.0
2020-05-29 15:50:00,50.45,50.77,50.41,50.73,11975.0,43.6432,43.92,43.6086,43.8854,11975.0
2020-05-29 15:55:00,50.73,50.82,50.62,50.64,18996.0,43.8854,43.9633,43.7903,43.8076,18996.0
2020-06-01 09:30:00,50.59,51.2,50.45,51.2,7291.0,43.7643,44.292,43.6432,44.292,7291.0
2020-06-01 09:35:00,51.37,51.6,51.29,51.39,4451.0,44.4391,44.6381,44.3699,44.4564,4451.0
2020-06-01 09:40:00,51.62,51.95,51.59,51.72,2418.0,44.6554,44.9408,44.6294,44.7419,2418.0
2020-06-01 09:45:00,51.8,51.99,51.74,51.93,2700.0,44.8111,44.9754,44.7592,44.9235,2700.0
2020-06-01 09:50:00,52.02,52.08,51.82,51.82,4035.0,45.0014,45.0533,44.8284,44.8284,4035.0
2020-06-01 09:55:00,51.84,51.87,51.73,51.73,1264.0,44.8457,44.8716,44.7505,44.7505,1264.0
2020-06-01 10:00:00,51.72,51.86,51.53,51.65,2496.0,44.7419,44.863,44.5775,44.6813,2496.0
2020-06-01 10:05:00,51.8,51.88,51.71,51.81,5616.0,44.8111,44.8803,44.7332,44.8197,5616.0
2020-06-01 10:10:00,51.86,52.28,51.81,52.09,11225.0,44.863,45.2263,44.8197,45.062,11225.0
2020-06-01 10:15:00,52.11,52.11,51.82,51.89,2435.0,45.0793,45.0793,44.8284,44.8889,2435.0
2020-06-01 10:20:00,52.0,52.01,51.94,51.98,4854.0,44.9841,44.9927,44.9322,44.9668,4854.0
2020-06-01 10:25:00,52.0,52.0,51.84,51.98,7169.0,44.9841,44.9841,44.8457,44.9668,7169.0
2020-06-01 10:30:00,52.03,52.1,51.96,52.03,5025.0,45.01,45.0706,44.9495,45.01,5025.0
2020-06-01 10:35:00,52.04,52.24,52.04,52.12,6202.0,45.0187,45.1917,45.0187,45.0879,6202.0
2020-06-01 10:40:00,52.09,52.12,51.95,52.08,1400.0,45.062,45.0879,44.9408,45.0533,1400.0
2020-06-01 10:45:00,52.05,52.24,52.04,52.15,700.0,45.0273,45.1917,45.0187,45.1139,700.0
2020-06-01 10:50:00,52.16,52.16,52.01,52.11,1385.0,45.1225,45.1225,44.9927,45.0793,1385.0
2020-06-01 10:55:00,52.24,52.25,52.08,52.16,11019.0,45.1917,45.2004,45.0533,45.1225,11019.0
2020-06-01 11:00:00,52.18,52.18,51.74,51.74,2200.0,45.1398,45.1398,44.7592,44.7592,2200.0
2020-06-01 11:05:00,51.71,52.01,51.71,52.01,6764.0,44.7332,44.9927,44.7332,44.9927,6764.0
2020-06-01 11:10:00,51.95,52.18,51.88,52.18,800.0,44.9408,45.1398,44.8803,45.1398,800.0
2020-06-01 11:15:00,52.31,52.63,52.31,52.61,888.0,45.2523,45.5291,45.2523,45.5118,888.0
2020-06-01 11:20:00,52.71,52.82,52.61,52.67,1705.0,45.5983,45.6935,45.5118,45.5637,1705.0
2020-06-01 11:25:00,52.69,52.75,52.6,52.62,2438.0,45.581,45.6329,45.5031,45.5204,2438.0
2020-06-01 11:30:00,52.66,52.7,52.54,52.58,600.0,45.555,45.5896,45.4512,45.4858,600.0
2020-06-01 11:35:00,52.57,52.57,52.46,52.55,300.0,45.4772,45.4772,45.382,45.4599,300.0
2020-06-01 11:40:00,52.55,52.57,52.47,52.51,1927.0,45.4599,45.4772,45.3907,45.4253,1927.0
2020-06-01 11:45:00,52.53,52.73,52.53,52.72,4777.0,45.4426,45.6156,45.4426,45.607,4777.0
2020-06-01 11:50:00,52.72,52.72,52.6,52.61,2505.0,45.607,45.607,45.5031,45.5118,2505.0
2020-06-01 11:55:00,52.51,52.65,52.51,52.63,9033.0,45.4253,45.5464,45.4253,45.5291,9033.0
2020-06-01 12:00:00,52.53,52.78,52.53,52.78,1400.0,45.4426,45.6589,45.4426,45.6589,1400.0
2020-06-01 12:05:00,52.78,52.79,52.67,52.74,1764.0,45.6589,45.6675,45.5637,45.6243,1764.0
2020-06-01 12:10:00,52.79,52.79,52.58,52.58,1100.0,45.6675,45.6675,45.4858,45.4858,1100.0
2020-06-01 12:15:00,52.56,52.63,52.51,52.6,4261.0,45.4685,45.5291,45.4253,45.5031,4261.0
2020-06-01 12:20:00,52.59,52.59,52.49,52.53,1200.0,45.4945,45.4945,45.408,45.4426,1200.0
2020-06-01 12:25:00,52.46,52.5,52.42,52.46,2492.0,45.382,45.4166,45.3474,45.382,2492.0
2020-06-01 12:30:00,52.5,52.52,52.47,52.51,1175.0,45.4166,45.4339,45.3907,45.4253,1175.0
2020-06-01 12:35:00,52.51,52.51,52.41,52.47,5567.0,45.4253,45.4253,45.3388,45.3907,5567.0
2020-06-01 12:40:00,52.49,52.5,52.31,52.31,800.0,45.408,45.4166,45.2523,45.2523,800.0
2020-06-01 12:45:00,52.32,52.45,52.31,52.42,900.0,45.2609,45.3734,45.2523,45.3474,900.0
2020-06-01 12:50:00,52.45,52.5,52.33,52.5,765.0,45.3734,45.4166,45.2696,45.4166,765.0
2020-06-01 12:55:00,52.54,52.68,52.52,52.65,1061.0,45.4512,45.5723,45.4339,45.5464,1061.0
2020-06-01 13:00:00,52.6,52.78,52.6,52.76,800.0,45.5031,45.6589,45.5031,45.6416,800.0
2020-06-01 13:05:00,52.71,52.82,52.71,52.77,1373.0,45.5983,45.6935,45.5983,45.6502,1373.0
2020-06-01 13:10:00,52.83,52.86,52.59,52.6,2600.0,45.7021,45.7281,45.4945,45.5031,2600.0
2020-06-01 13:15:00,52.73,52.82,52.7,52.82,1893.0,45.6156,45.6935,45.5896,45.6935,1893.0
2020-06-01 13:20:00,52.87,52.97,52.87,52.97,1362.0,45.7367,45.8232,45.7367,45.8232,1362.0
2020-06-01 13:25:00,52.97,52.99,52.87,52.87,1230.0,45.8232,45.8405,45.7367,45.7367,1230.0
2020-06-01 13:30:00,52.8,53.13,52.79,53.04,2462.0,45.6762,45.9616,45.6675,45.8838,2462.0
2020-06-01 13:35:00,53.03,53.21,53.03,53.21,1304.0,45.8751,46.0308,45.8751,46.0308,1304.0
2020-06-01 13:40:00,53.26,53.38,53.26,53.38,3090.0,46.0741,46.1779,46.0741,46.1779,3090.0
2020-06-01 13:45:00,53.36,53.36,53.2,53.22,1500.0,46.1606,46.1606,46.0222,46.0395,1500.0
2020-06-01 13:50:00,53.35,53.38,53.29,53.29,1197.0,46.152,46.1779,46.1,46.1,1197.0
2020-06-01 13:55:00,53.21,53.24,53.14,53.16,2900.0,46.0308,46.0568,45.9703,45.9876,2900.0
2020-06-01 14:00:00,53.17,53.17,52.97,52.98,1473.0,45.9962,45.9962,45.8232,45.8319,1473.0
2020-06-01 14:05:00,52.99,53.28,52.99,53.2,1200.0,45.8405,46.0914,45.8405,46.0222,1200.0
2020-06-01 14:10:00,53.2,53.28,53.17,53.23,2306.0,46.0222,46.0914,45.9962,46.0481,2306.0
2020-06-01 14:15:00,53.23,53.23,53.04,53.12,1400.0,46.0481,46.0481,45.8838,45.953,1400.0
2020-06-01 14:20:00,53.12,53.16,53.08,53.1,1400.0,45.953,45.9876,45.9184,45.9357,1400.0
2020-06-01 14:25:00,53.01,53.03,52.91,52.91,800.0,45.8578,45.8751,45.7713,45.7713,800.0
2020-06-01 14:30:00,52.88,52.96,52.87,52.9,1997.0,45.7454,45.8146,45.7367,45.7627,1997.0
2020-06-01 14:35:00,52.87,53.06,52.81,53.05,700.0,45.7367,45.9011,45.6848,45.8924,700.0
2020-06-01 14:40:00,52.99,53.08,52.99,53.06,1049.0,45.8405,45.9184,45.8405,45.9011,1049.0
2020-06-01 14:45:00,53.03,53.17,53.03,53.16,1408.0,45.8751,45.9962,45.8751,45.9876,1408.0
2020-06-01 14:50:00,53.15,53.19,53.15,53.19,986.0,45.9789,46.0135,45.9789,46.0135,986.0
2020-06-01 14:55:00,53.15,53.22,53.14,53.19,1100.0,45.9789,46.0395,45.9703,46.0135,1100.0
2020-06-01 15:00:00,53.21,53.3,53.2,53.22,1785.0,46.0308,46.1087,46.0222,46.0395,1785.0
2020-06-01 15:05:00,53.16,53.19,53.1,53.19,1100.0,45.9876,46.0135,45.9357,46.0135,1100.0
2020-06-01 15:10:00,53.13,53.14,53.07,53.11,800.0,45.9616,45.9703,45.9097,45.9443,800.0
2020-06-01 15:15:00,53.11,53.36,53.04,53.31,3000.0,45.9443,46.1606,45.8838,46.1173,3000.0
2020-06-01 15:20:00,53.41,53.41,53.28,53.3,537.0,46.2039,46.2039,46.0914,46.1087,537.0
2020-06-01 15:25:00,53.32,53.32,53.23,53.27,1300.0,46.126,46.126,46.0481,46.0827,1300.0
2020-06-01 15:30:00,53.26,53.43,53.25,53.41,3132.0,46.0741,46.2212,46.0654,46.2039,3132.0
2020-06-01 15:35:00,53.38,53.38,53.11,53.19,2600.0,46.1779,46.1779,45.9443,46.0135,2600.0
2020-06-01 15:40:00,53.19,53.25,53.1,53.11,4700.0,46.0135,46.0654,45.9357,45.9443,4700.0
2020-06-01 15:45:00,53.08,53.18,53.0,53.0,6200.0,45.9184,46.0049,45.8492,45.8492,6200.0
2020-06-01 15:50:00,53.0,53.14,53.0,53.05,7302.0,45.8492,45.9703,45.8492,45.8924,7302.0
2020-06-01 15:55:00,53.03,53.1,53.02,53.05,5402.0,45.8751,45.9357,45.8665,45.8924,5402.0
2020-06-02 09:30:00,53.88,54.5,53.88,54.47,3322.0,46.6104,47.1468,46.6104,47.1208,3322.0
2020-06-02 09:35:00,54.46,54.49,53.49,53.5,6202.0,47.1122,47.1381,46.2731,46.2817,6202.0
2020-06-02 09:40:00,53.61,53.99,53.61,53.81,4909.0,46.3769,46.7056,46.3769,46.5499,4909.0
2020-06-02 09:45:00,53.72,53.75,53.47,53.62,10834.0,46.472,46.498,46.2558,46.3855,10834.0
2020-06-02 09:50:00,53.65,53.9,53.64,53.78,6301.0,46.4115,46.6277,46.4028,46.5239,6301.0
2020-06-02 09:55:00,53.8,53.95,53.76,53.91,7059.0,46.5412,46.671,46.5066,46.6364,7059.0
2020-06-02 10:00:00,53.96,54.02,53.74,53.76,6153.0,46.6796,46.7316,46.4893,46.5066,6153.0
2020-06-02 10:05:00,53.78,53.86,53.59,53.82,4911.0,46.5239,46.5931,46.3596,46.5585,4911.0
2020-06-02 10:10:00,53.81,53.95,53.68,53.68,1800.0,46.5499,46.671,46.4374,46.4374,1800.0
2020-06-02 10:15:00,53.72,53.92,53.72,53.83,2200.0,46.472,46.645,46.472,46.5672,2200.0
2020-06-02 10:20:00,53.88,53.95,53.81,53.87,2804.0,46.6104,46.671,46.5499,46.6018,2804.0
2020-06-02 10:25:00,54.02,54.12,54.01,54.04,3000.0,46.7316,46.8181,46.7229,46.7489,3000.0
2020-06-02 10:30:00,54.06,54.07,53.92,53.95,3283.0,46.7662,46.7748,46.645,46.671,3283.0
2020-06-02 10:35:00,54.1,54.2,54.1,54.2,1400.0,46.8008,46.8873,46.8008,46.8873,1400.0
2020-06-02 10:40:00,54.28,54.5,54.27,54.48,5973.0,46.9565,47.1468,46.9478,47.1295,5973.0
2020-06-02 10:45:00,54.52,54.52,53.97,54.22,7039.0,47.1641,47.1641,46.6883,46.9046,7039.0
2020-06-02 10:50:00,54.08,54.31,54.05,54.31,2902.0,46.7835,46.9824,46.7575,46.9824,2902.0
2020-06-02 10:55:00,54.34,54.46,54.24,54.39,1725.0,47.0084,47.1122,46.9219,47.0516,1725.0
2020-06-02 11:00:00,54.35,54.42,54.11,54.11,2000.0,47.017,47.0776,46.8094,46.8094,2000.0
2020-06-02 11:05:00,54.1,54.1,53.86,54.0,1000.0,46.8008,46.8008,46.5931,46.7143,1000.0
2020-06-02 11:10:00,54.06,54.15,54.03,54.1,1212.0,46.7662,46.844,46.7402,46.8008,1212.0
2020-06-02 11:15:00,54.16,54.25,54.11,54.25,1468.0,46.8527,46.9305,46.8094,46.9305,1468.0
2020-06-02 11:20:00,54.25,54.29,54.16,54.28,1517.0,46.9305,46.9651,46.8527,46.9565,1517.0
2020-06-02 11:25:00,54.29,54.32,54.23,54.26,1100.0,46.9651,46.9911,46.9132,46.9392,1100.0
2020-06-02 11:30:00,54.25,54.33,54.13,54.33,1966.0,46.9305,46.9997,46.8267,46.9997,1966.0
2020-06-02 11:35:00,54.28,54.42,54.27,54.41,1730.0,46.9565,47.0776,46.9478,47.0689,1730.0
2020-06-02 11:40:00,54.45,54.55,54.4,54.51,1701.0,47.1035,47.19,47.0603,47.1554,1701.0
2020-06-02 11:45:00,54.51,54.75,54.49,54.74,1600.0,47.1554,47.3631,47.1381,47.3544,1600.0
2020-06-02 11:50:00,54.72,54.79,54.68,54.79,600.0,47.3371,47.3977,47.3025,47.3977,600.0
2020-06-02 11:55:00,54.72,54.8,54.66,54.66,1100.0,47.3371,47.4063,47.2852,47.2852,1100.0
2020-06-02 12:00:00,54.59,54.67,54.59,54.65,2100.0,47.2246,47.2939,47.2246,47.2766,2100.0
2020-06-02 12:05:00,54.69,54.75,54.61,54.61,1338.0,47.3112,47.3631,47.2419,47.2419,1338.0
2020-06-02 12:10:00,54.59,54.76,54.59,54.7,1200.0,47.2246,47.3717,47.2246,47.3198,1200.0
2020-06-02 12:15:00,54.7,54.77,54.7,54.77,1600.0,47.3198,47.3804,47.3198,47.3804,1600.0
2020-06-02 12:20:00,54.8,54.85,54.79,54.84,1642.0,47.4063,47.4496,47.3977,47.4409,1642.0
2020-06-02 12:25:00,54.94,55.09,54.93,55.08,2600.0,47.5274,47.6572,47.5188,47.6485,2600.0
2020-06-02 12:30:00,55.03,55.03,54.89,54.96,1300.0,47.6053,47.6053,47.4842,47.5447,1300.0
2020-06-02 12:35:00,54.93,54.97,54.79,54.85,1600.0,47.5188,47.5534,47.3977,47.4496,1600.0
2020-06-02 12:40:00,54.85,54.92,54.85,54.92,1767.0,47.4496,47.5101,47.4496,47.5101,1767.0
2020-06-02 12:45:00,54.89,54.96,54.85,54.85,1100.0,47.4842,47.5447,47.4496,47.4496,1100.0
2020-06-02 12:50:00,54.89,54.89,54.82,54.84,600.0,47.4842,47.4842,47.4236,47.4409,600.0
2020-06-02 12:55:00,54.75,54.83,54.75,54.82,1300.0,47.3631,47.4323,47.3631,47.4236,1300.0
2020-06-02 13:00:00,54.82,54.84,54.79,54.83,1400.0,47.4236,47.4409,47.3977,47.4323,1400.0
2020-06-02 13:05:00,54.9,55.08,54.89,54.93,1692.0,47.4928,47.6485,47.4842,47.5188,1692.0
2020-06-02 13:10:00,54.95,54.95,54.92,54.93,1000.0,47.5361,47.5361,47.5101,47.5188,1000.0
2020-06-02 13:15:00,54.88,55.04,54.84,55.04,1100.0,47.4755,47.6139,47.4409,47.6139,1100.0
2020-06-02 13:20:00,55.05,55.05,54.94,54.94,900.0,47.6226,47.6226,47.5274,47.5274,900.0
2020-06-02 13:25:00,55.07,55.07,54.93,54.99,1000.0,47.6399,47.6399,47.5188,47.5707,1000.0
2020-06-02 13:30:00,54.97,55.01,54.9,54.9,1325.0,47.5534,47.588,47.4928,47.4928,1325.0
2020-06-02 13:35:00,54.91,54.96,54.91,54.96,1100.0,47.5015,47.5447,47.5015,47.5447,1100.0
2020-06-02 13:40:00,54.96,55.11,54.96,55.09,1642.0,47.5447,47.6745,47.5447,47.6572,1642.0
2020-06-02 13:45:00,55.07,55.07,54.91,54.94,2366.0,47.6399,47.6399,47.5015,47.5274,2366.0
2020-06-02 13:50:00,54.97,55.06,54.93,54.93,2900.0,47.5534,47.6312,47.5188,47.5188,2900.0
2020-06-02 13:55:00,54.93,54.98,54.93,54.97,1400.0,47.5188,47.562,47.5188,47.5534,1400.0
2020-06-02 14:00:00,54.96,55.04,54.94,55.01,1501.0,47.5447,47.6139,47.5274,47.588,1501.0
2020-06-02 14:05:00,55.06,55.06,54.8,54.81,900.0,47.6312,47.6312,47.4063,47.415,900.0
2020-06-02 14:10:00,54.82,54.93,54.81,54.89,1202.0,47.4236,47.5188,47.415,47.4842,1202.0
2020-06-02 14:15:00,54.92,55.0,54.87,55.0,1100.0,47.5101,47.5793,47.4669,47.5793,1100.0
2020-06-02 14:20:00,55.05,55.16,55.05,55.15,1704.0,47.6226,47.7177,47.6226,47.7091,1704.0
2020-06-02 14:25:00,55.12,55.12,55.0,55.0,200.0,47.6831,47.6831,47.5793,47.5793,200.0
2020-06-02 14:30:00,54.99,55.0,54.78,54.78,1900.0,47.5707,47.5793,47.389,47.389,1900.0
2020-06-02 14:35:00,54.77,54.79,54.72,54.76,2300.0,47.3804,47.3977,47.3371,47.3717,2300.0
2020-06-02 14:40:00,54.8,54.89,54.76,54.89,1400.0,47.4063,47.4842,47.3717,47.4842,1400.0
2020-06-02 14:45:00,54.9,54.91,54.78,54.91,1900.0,47.4928,47.5015,47.389,47.5015,1900.0
2020-06-02 14:50:00,54.93,54.94,54.85,54.92,1400.0,47.5188,47.5274,47.4496,47.5101,1400.0
2020-06-02 14:55:00,54.9,55.02,54.89,54.96,2940.0,47.4928,47.5966,47.4842,47.5447,2940.0
2020-06-02 15:00:00,54.94,54.98,54.84,54.84,1352.0,47.5274,47.562,47.4409,47.4409,1352.0
2020-06-02 15:05:00,54.79,54.79,54.74,54.77,2102.0,47.3977,47.3977,47.3544,47.3804,2102.0
2020-06-02 15:10:00,54.81,54.82,54.76,54.77,1502.0,47.415,47.4236,47.3717,47.3804,1502.0
2020-06-02 15:15:00,54.79,54.86,54.77,54.77,2300.0,47.3977,47.4582,47.3804,47.3804,2300.0
2020-06-02 15:20:00,54.75,54.78,54.58,54.58,4171.0,47.3631,47.389,47.216,47.216,4171.0
2020-06-02 15:25:00,54.57,54.59,54.44,54.58,2000.0,47.2073,47.2246,47.0949,47.216,2000.0
2020-06-02 15:30:00,54.62,54.76,54.53,54.6,4500.0,47.2506,47.3717,47.1727,47.2333,4500.0
2020-06-02 15:35:00,54.62,54.62,54.47,54.5,3410.0,47.2506,47.2506,47.1208,47.1468,3410.0
2020-06-02 15:40:00,54.55,54.55,54.41,54.53,2800.0,47.19,47.19,47.0689,47.1727,2800.0
2020-06-02 15:45:00,54.52,54.55,54.43,54.49,3762.0,47.1641,47.19,47.0862,47.1381,3762.0
2020-06-02 15:50:00,54.51,54.74,54.51,54.71,4869.0,47.1554,47.3544,47.1554,47.3285,4869.0
2020-06-02 15:55:00,54.71,54.74,54.58,54.72,7498.0,47.3285,47.3544,47.216,47.3371,7498.0
2020-06-03 09:30:00,55.51,56.38,55.51,56.37,467.0,48.0205,48.7731,48.0205,48.7645,467.0
2020-06-03 09:35:00,56.7,56.7,56.26,56.33,3040.0,49.05,49.05,48.6693,48.7299,3040.0
2020-06-03 09:40:00,56.32,56.36,56.26,56.3,1013.0,48.7212,48.7558,48.6693,48.7039,1013.0
2020-06-03 09:45:00,56.38,56.52,56.09,56.24,2200.0,48.7731,48.8943,48.5223,48.652,2200.0
2020-06-03 09:50:00,56.33,56.48,56.22,56.27,1868.0,48.7299,48.8596,48.6347,48.678,1868.0
2020-06-03 09:55:00,56.29,56.48,56.29,56.42,1242.0,48.6953,48.8596,48.6953,48.8077,1242.0
2020-06-03 10:00:00,56.45,56.86,56.45,56.86,1200.0,48.8337,49.1884,48.8337,49.1884,1200.0
2020-06-03 10:05:00,56.85,56.85,56.55,56.55,693.0,49.1797,49.1797,48.9202,48.9202,693.0
2020-06-03 10:10:00,56.5,56.73,56.45,56.73,1993.0,48.8769,49.0759,48.8337,49.0759,1993.0
2020-06-03 10:15:00,56.69,56.69,56.52,56.59,1632.0,49.0413,49.0413,48.8943,48.9548,1632.0
2020-06-03 10:20:00,56.68,57.0,56.67,57.0,2025.0,49.0327,49.3095,49.024,49.3095,2025.0
2020-06-03 10:25:00,57.15,57.37,57.15,57.2,2999.0,49.4392,49.6296,49.4392,49.4825,2999.0
2020-06-03 10:30:00,57.0,57.14,57.0,57.12,1159.0,49.3095,49.4306,49.3095,49.4133,1159.0
2020-06-03 10:35:00,57.2,57.34,57.18,57.31,1454.0,49.4825,49.6036,49.4652,49.5777,1454.0
2020-06-03 10:40:00,57.29,57.45,57.24,57.42,1521.0,49.5604,49.6988,49.5171,49.6728,1521.0
2020-06-03 10:45:00,57.35,57.45,57.33,57.33,3438.0,49.6123,49.6988,49.595,49.595,3438.0
2020-06-03 10:50:00,57.35,57.45,57.35,57.44,5291.0,49.6123,49.6988,49.6123,49.6901,5291.0
2020-06-03 10:55:00,57.52,57.65,57.47,57.53,3239.0,49.7593,49.8718,49.7161,49.768,3239.0
2020-06-03 11:00:00,57.61,57.75,57.61,57.7,1442.0,49.8372,49.9583,49.8372,49.915,1442.0
2020-06-03 11:05:00,57.66,57.79,57.62,57.73,2324.0,49.8804,49.9929,49.8458,49.941,2324.0
2020-06-03 11:10:00,57.74,57.85,57.73,57.85,1753.0,49.9496,50.0448,49.941,50.0448,1753.0
2020-06-03 11:15:00,57.79,57.88,57.79,57.79,1539.0,49.9929,50.0708,49.9929,49.9929,1539.0
2020-06-03 11:20:00,57.69,57.91,57.69,57.87,2862.0,49.9064,50.0967,49.9064,50.0621,2862.0
2020-06-03 11:25:00,57.83,57.94,57.83,57.92,1759.0,50.0275,50.1227,50.0275,50.1054,1759.0
2020-06-03 11:30:00,57.96,58.25,57.96,58.23,2302.0,50.14,50.3908,50.14,50.3735,2302.0
2020-06-03 11:35:00,58.22,58.35,58.13,58.34,3667.0,50.3649,50.4773,50.287,50.4687,3667.0
2020-06-03 11:40:00,58.4,58.41,58.2,58.2,3636.0,50.5206,50.5292,50.3476,50.3476,3636.0
2020-06-03 11:45:00,58.21,58.33,58.04,58.04,3255.0,50.3562,50.46,50.2092,50.2092,3255.0
2020-06-03 11:50:00,57.97,58.12,57.89,58.11,4324.0,50.1486,50.2784,50.0794,50.2697,4324.0
2020-06-03 11:55:00,58.15,58.33,58.14,58.29,10830.0,50.3043,50.46,50.2957,50.4254,10830.0
2020-06-03 12:00:00,58.25,58.25,58.14,58.21,5319.0,50.3908,50.3908,50.2957,50.3562,5319.0
2020-06-03 12:05:00,58.24,58.4,58.22,58.37,3297.0,50.3822,50.5206,50.3649,50.4946,3297.0
2020-06-03 12:10:00,58.33,58.45,58.27,58.45,4549.0,50.46,50.5639,50.4081,50.5639,4549.0
2020-06-03 12:15:00,58.51,58.59,58.39,58.41,6121.0,50.6158,50.685,50.5119,50.5292,6121.0
2020-06-03 12:20:00,58.4,58.47,58.07,58.07,2500.0,50.5206,50.5812,50.2351,50.2351,2500.0
2020-06-03 12:25:00,58.13,58.4,58.11,58.4,1917.0,50.287,50.5206,50.2697,50.5206,1917.0
2020-06-03 12:30:00,58.44,58.63,58.43,58.63,2473.0,50.5552,50.7196,50.5466,50.7196,2473.0
2020-06-03 12:35:00,58.63,58.71,58.55,58.71,4225.0,50.7196,50.7888,50.6504,50.7888,4225.0
2020-06-03 12:40:00,58.74,58.85,58.71,58.77,4398.0,50.8147,50.9099,50.7888,50.8407,4398.0
2020-06-03 12:45:00,58.75,58.75,58.4,58.4,3312.0,50.8234,50.8234,50.5206,50.5206,3312.0
2020-06-03 12:50:00,58.43,58.45,58.28,58.34,1122.0,50.5466,50.5639,50.4168,50.4687,1122.0
2020-06-03 12:55:00,58.37,58.39,58.34,58.38,1500.0,50.4946,50.5119,50.4687,50.5033,1500.0
2020-06-03 13:00:00,58.42,58.45,58.29,58.37,1300.0,50.5379,50.5639,50.4254,50.4946,1300.0
2020-06-03 13:05:00,58.44,58.47,58.3,58.46,1316.0,50.5552,50.5812,50.4341,50.5725,1316.0
2020-06-03 13:10:00,58.44,58.47,58.41,58.45,2088.0,50.5552,50.5812,50.5292,50.5639,2088.0
2020-06-03 13:15:00,58.38,58.39,58.19,58.19,927.0,50.5033,50.5119,50.3389,50.3389,927.0
2020-06-03 13:20:00,58.29,58.31,58.24,58.24,680.0,50.4254,50.4427,50.3822,50.3822,680.0
2020-06-03 13:25:00,58.29,58.29,58.24,58.28,551.0,50.4254,50.4254,50.3822,50.4168,551.0
2020-06-03 13:30:00,58.23,58.39,58.23,58.37,888.0,50.3735,50.5119,50.3735,50.4946,888.0
2020-06-03 13:35:00,58.44,58.48,58.41,58.41,700.0,50.5552,50.5898,50.5292,50.5292,700.0
2020-06-03 13:40:00,58.33,58.43,58.33,58.43,1653.0,50.46,50.5466,50.46,50.5466,1653.0
2020-06-03 13:45:00,58.47,58.61,58.46,58.59,1114.0,50.5812,50.7023,50.5725,50.685,1114.0
2020-06-03 13:50:00,58.54,58.54,58.38,58.4,1500.0,50.6417,50.6417,50.5033,50.5206,1500.0
2020-06-03 13:55:00,58.43,58.44,58.35,58.4,1978.0,50.5466,50.5552,50.4773,50.5206,1978.0
2020-06-03 14:00:00,58.4,58.55,58.4,58.5,2739.0,50.5206,50.6504,50.5206,50.6071,2739.0
2020-06-03 14:05:00,58.52,58.52,58.48,58.48,1052.0,50.6244,50.6244,50.5898,50.5898,1052.0
2020-06-03 14:10:00,58.6,58.78,58.57,58.73,1143.0,50.6936,50.8493,50.6677,50.8061,1143.0
2020-06-03 14:15:00,58.74,58.89,58.74,58.86,1400.0,50.8147,50.9445,50.8147,50.9185,1400.0
2020-06-03 14:20:00,58.88,58.95,58.87,58.9,1166.0,50.9358,50.9964,50.9272,50.9531,1166.0
2020-06-03 14:25:00,58.89,59.04,58.81,59.02,3559.0,50.9445,51.0742,50.8753,51.0569,3559.0
2020-06-03 14:30:00,59.08,59.21,59.04,59.21,1985.0,51.1089,51.2213,51.0742,51.2213,1985.0
2020-06-03 14:35:00,59.2,59.23,59.09,59.23,3265.0,51.2127,51.2386,51.1175,51.2386,3265.0
2020-06-03 14:40:00,59.28,59.28,59.16,59.28,3942.0,51.2819,51.2819,51.1781,51.2819,3942.0
2020-06-03 14:45:00,59.25,59.3,59.12,59.18,2644.0,51.2559,51.2992,51.1435,51.1954,2644.0
2020-06-03 14:50:00,59.17,59.17,59.0,59.05,1494.0,51.1867,51.1867,51.0396,51.0829,1494.0
2020-06-03 14:55:00,59.01,59.12,58.99,59.09,2439.0,51.0483,51.1435,51.031,51.1175,2439.0
2020-06-03 15:00:00,59.11,59.22,59.11,59.11,1319.0,51.1348,51.23,51.1348,51.1348,1319.0
2020-06-03 15:05:00,59.13,59.14,58.96,59.0,1500.0,51.1521,51.1608,51.005,51.0396,1500.0
2020-06-03 15:10:00,59.05,59.05,58.98,58.98,835.0,51.0829,51.0829,51.0223,51.0223,835.0
2020-06-03 15:15:00,58.98,59.05,58.93,58.97,1362.0,51.0223,51.0829,50.9791,51.0137,1362.0
2020-06-03 15:20:00,59.0,59.09,58.93,59.09,1763.0,51.0396,51.1175,50.9791,51.1175,1763.0
2020-06-03 15:25:00,59.08,59.08,58.82,58.82,981.0,51.1089,51.1089,50.8839,50.8839,981.0
2020-06-03 15:30:00,58.85,58.85,58.73,58.79,1693.0,50.9099,50.9099,50.8061,50.858,1693.0
2020-06-03 15:35:00,58.8,58.98,58.77,58.92,3599.0,50.8666,51.0223,50.8407,50.9704,3599.0
2020-06-03 15:40:00,58.92,59.03,58.89,58.92,5957.0,50.9704,51.0656,50.9445,50.9704,5957.0
2020-06-03 15:45:00,58.91,59.03,58.83,59.03,9617.0,50.9618,51.0656,50.8926,51.0656,9617.0
2020-06-03 15:50:00,59.02,59.16,59.0,59.15,18772.0,51.0569,51.1781,51.0396,51.1694,18772.0
2020-06-03 15:55:00,59.15,59.15,58.87,58.92,15647.0,51.1694,51.1694,50.9272,50.9704,15647.0
2020-06-04 09:30:00,58.29,58.61,58.14,58.32,1900.0,50.4254,50.7023,50.2957,50.4514,1900.0
2020-06-04 09:35:00,58.54,58.54,57.79,57.95,2700.0,50.6417,50.6417,49.9929,50.1313,2700.0
2020-06-04 09:40:00,57.84,57.84,57.4,57.81,2197.0,50.0362,50.0362,49.6555,50.0102,2197.0
2020-06-04 09:45:00,57.25,57.5,57.25,57.31,5480.0,49.5258,49.742,49.5258,49.5777,5480.0
2020-06-04 09:50:00,57.31,57.84,57.31,57.84,4440.0,49.5777,50.0362,49.5777,50.0362,4440.0
2020-06-04 09:55:00,57.83,57.86,57.58,57.68,2004.0,50.0275,50.0535,49.8112,49.8977,2004.0
2020-06-04 10:00:00,57.69,58.21,57.69,58.21,4105.0,49.9064,50.3562,49.9064,50.3562,4105.0
2020-06-04 10:05:00,58.31,58.33,58.03,58.21,3600.0,50.4427,50.46,50.2005,50.3562,3600.0
2020-06-04 10:10:00,58.07,58.13,57.79,58.13,5901.0,50.2351,50.287,49.9929,50.287,5901.0
2020-06-04 10:15:00,58.19,58.19,57.93,58.04,3741.0,50.3389,50.3389,50.114,50.2092,3741.0
2020-06-04 10:20:00,58.04,58.08,57.79,58.08,13040.0,50.2092,50.2438,49.9929,50.2438,13040.0
2020-06-04 10:25:00,58.06,58.07,57.86,58.07,5739.0,50.2265,50.2351,50.0535,50.2351,5739.0
2020-06-04 10:30:00,58.03,58.33,58.01,58.33,2000.0,50.2005,50.46,50.1832,50.46,2000.0
2020-06-04 10:35:00,58.38,58.42,58.2,58.25,2589.0,50.5033,50.5379,50.3476,50.3908,2589.0
2020-06-04 10:40:00,58.25,58.45,58.25,58.45,2100.0,50.3908,50.5639,50.3908,50.5639,2100.0
2020-06-04 10:45:00,58.4,58.52,58.34,58.52,1500.0,50.5206,50.6244,50.4687,50.6244,1500.0
2020-06-04 10:50:00,58.49,58.7,58.49,58.7,1038.0,50.5985,50.7801,50.5985,50.7801,1038.0
2020-06-04 10:55:00,58.83,58.91,58.8,58.84,1446.0,50.8926,50.9618,50.8666,50.9012,1446.0
2020-06-04 11:00:00,58.85,58.85,58.66,58.68,1238.0,50.9099,50.9099,50.7455,50.7628,1238.0
2020-06-04 11:05:00,58.7,58.75,58.35,58.35,2500.0,50.7801,50.8234,50.4773,50.4773,2500.0
2020-06-04 11:10:00,58.3,58.3,58.08,58.23,1300.0,50.4341,50.4341,50.2438,50.3735,1300.0
2020-06-04 11:15:00,58.25,58.29,58.0,58.0,2045.0,50.3908,50.4254,50.1746,50.1746,2045.0
2020-06-04 11:20:00,57.99,58.2,57.88,58.08,6011.0,50.1659,50.3476,50.0708,50.2438,6011.0
2020-06-04 11:25:00,58.15,58.18,58.06,58.18,1422.0,50.3043,50.3303,50.2265,50.3303,1422.0
2020-06-04 11:30:00,58.2,58.26,58.15,58.15,1040.0,50.3476,50.3995,50.3043,50.3043,1040.0
2020-06-04 11:35:00,58.13,58.13,58.08,58.09,1434.0,50.287,50.287,50.2438,50.2524,1434.0
2020-06-04 11:40:00,58.15,58.15,57.93,57.95,974.0,50.3043,50.3043,50.114,50.1313,974.0
2020-06-04 11:45:00,58.0,58.0,57.72,57.72,1275.0,50.1746,50.1746,49.9323,49.9323,1275.0
2020-06-04 11:50:00,57.72,57.72,57.68,57.72,567.0,49.9323,49.9323,49.8977,49.9323,567.0
2020-06-04 11:55:00,57.76,57.81,57.74,57.8,1500.0,49.9669,50.0102,49.9496,50.0016,1500.0
2020-06-04 12:00:00,57.94,57.95,57.86,57.91,1400.0,50.1227,50.1313,50.0535,50.0967,1400.0
2020-06-04 12:05:00,57.88,58.2,57.87,58.17,2151.0,50.0708,50.3476,50.0621,50.3216,2151.0
2020-06-04 12:10:00,58.25,58.25,58.21,58.21,358.0,50.3908,50.3908,50.3562,50.3562,358.0
2020-06-04 12:15:00,58.19,58.21,58.19,58.19,415.0,50.3389,50.3562,50.3389,50.3389,415.0
2020-06-04 12:20:00,58.06,58.15,58.01,58.15,674.0,50.2265,50.3043,50.1832,50.3043,674.0
2020-06-04 12:25:00,58.14,58.17,58.02,58.17,1845.0,50.2957,50.3216,50.1919,50.3216,1845.0
2020-06-04 12:30:00,57.7,57.77,57.64,57.74,948.0,49.915,49.9756,49.8631,49.9496,948.0
2020-06-04 12:35:00,57.73,57.94,57.73,57.94,1300.0,49.941,50.1227,49.941,50.1227,1300.0
2020-06-04 12:40:00,57.95,57.95,57.79,57.83,900.0,50.1313,50.1313,49.9929,50.0275,900.0
2020-06-04 12:45:00,57.84,57.86,57.74,57.75,800.0,50.0362,50.0535,49.9496,49.9583,800.0
2020-06-04 12:50:00,57.74,57.89,57.74,57.89,2034.0,49.9496,50.0794,49.9496,50.0794,2034.0
2020-06-04 12:55:00,57.88,58.09,57.88,58.09,530.0,50.0708,50.2524,50.0708,50.2524,530.0
2020-06-04 13:00:00,58.17,58.19,57.93,57.93,1146.0,50.3216,50.3389,50.114,50.114,1146.0
2020-06-04 13:05:00,57.92,58.12,57.89,58.12,732.0,50.1054,50.2784,50.0794,50.2784,732.0
2020-06-04 13:10:00,58.13,58.15,57.99,58.03,1304.0,50.287,50.3043,50.1659,50.2005,1304.0
2020-06-04 13:15:00,58.05,58.23,58.05,58.17,2478.0,50.2178,50.3735,50.2178,50.3216,2478.0
2020-06-04 13:20:00,58.16,58.26,58.16,58.25,600.0,50.313,50.3995,50.313,50.3908,600.0
2020-06-04 13:25:00,58.17,58.26,58.13,58.26,400.0,50.3216,50.3995,50.287,50.3995,400.0
2020-06-04 13:30:00,58.25,58.27,58.19,58.19,800.0,50.3908,50.4081,50.3389,50.3389,800.0
2020-06-04 13:35:00,58.23,58.35,58.19,58.35,2742.0,50.3735,50.4773,50.3389,50.4773,2742.0
2020-06-04 13:40:00,58.36,58.49,58.36,58.49,1434.0,50.486,50.5985,50.486,50.5985,1434.0
2020-06-04 13:45:00,58.46,58.55,58.44,58.54,700.0,50.5725,50.6504,50.5552,50.6417,700.0
2020-06-04 13:50:00,58.5,58.53,58.48,58.49,919.0,50.6071,50.6331,50.5898,50.5985,919.0
2020-06-04 13:55:00,58.63,58.75,58.62,58.74,1248.0,50.7196,50.8234,50.7109,50.8147,1248.0
2020-06-04 14:00:00,58.82,58.86,58.78,58.79,1800.0,50.8839,50.9185,50.8493,50.858,1800.0
2020-06-04 14:05:00,58.77,58.77,58.68,58.7,517.0,50.8407,50.8407,50.7628,50.7801,517.0
2020-06-04 14:10:00,58.7,58.92,58.7,58.92,1413.0,50.7801,50.9704,50.7801,50.9704,1413.0
2020-06-04 14:15:00,58.91,58.92,58.85,58.92,710.0,50.9618,50.9704,50.9099,50.9704,710.0
2020-06-04 14:20:00,58.86,58.97,58.86,58.92,1118.0,50.9185,51.0137,50.9185,50.9704,1118.0
2020-06-04 14:25:00,58.91,58.91,58.81,58.81,830.0,50.9618,50.9618,50.8753,50.8753,830.0
2020-06-04 14:30:00,58.83,58.83,58.66,58.66,1277.0,50.8926,50.8926,50.7455,50.7455,1277.0
2020-06-04 14:35:00,58.63,58.79,58.63,58.76,2999.0,50.7196,50.858,50.7196,50.832,2999.0
2020-06-04 14:40:00,58.79,58.79,58.65,58.72,1500.0,50.858,50.858,50.7369,50.7974,1500.0
2020-06-04 14:45:00,58.66,58.76,58.66,58.73,1400.0,50.7455,50.832,50.7455,50.8061,1400.0
2020-06-04 14:50:00,58.7,58.71,58.54,58.61,1796.0,50.7801,50.7888,50.6417,50.7023,1796.0
2020-06-04 14:55:00,58.6,58.6,58.36,58.36,2111.0,50.6936,50.6936,50.486,50.486,2111.0
2020-06-04 15:00:00,58.32,58.43,58.32,58.42,713.0,50.4514,50.5466,50.4514,50.5379,713.0
2020-06-04 15:05:00,58.33,58.34,58.18,58.28,3494.0,50.46,50.4687,50.3303,50.4168,3494.0
2020-06-04 15:10:00,58.34,58.34,58.12,58.22,1400.0,50.4687,50.4687,50.2784,50.3649,1400.0
2020-06-04 15:15:00,58.08,58.29,57.99,58.29,1608.0,50.2438,50.4254,50.1659,50.4254,1608.0
2020-06-04 15:20:00,58.28,58.35,58.22,58.26,1317.0,50.4168,50.4773,50.3649,50.3995,1317.0
2020-06-04 15:25:00,58.33,58.33,58.21,58.3,1200.0,50.46,50.46,50.3562,50.4341,1200.0
2020-06-04 15:30:00,58.33,58.49,58.33,58.37,3699.0,50.46,50.5985,50.46,50.4946,3699.0
2020-06-04 15:35:00,58.39,58.45,58.27,58.31,2946.0,50.5119,50.5639,50.4081,50.4427,2946.0
2020-06-04 15:40:00,58.35,58.44,58.35,58.41,2400.0,50.4773,50.5552,50.4773,50.5292,2400.0
2020-06-04 15:45:00,58.41,58.58,58.41,58.53,4158.0,50.5292,50.6763,50.5292,50.6331,4158.0
2020-06-04 15:50:00,58.51,58.65,58.51,58.51,9565.0,50.6158,50.7369,50.6158,50.6158,9565.0
2020-06-04 15:55:00,58.56,58.74,58.51,58.72,11151.0,50.659,50.8147,50.6158,50.7974,11151.0
2020-06-05 09:30:00,63.0,64.66,63.0,64.42,11359.0,54.5,55.936,54.5,55.7284,11359.0
2020-06-05 09:35:00,64.59,64.6,63.32,63.5,4100.0,55.8754,55.8841,54.7768,54.9325,4100.0
2020-06-05 09:40:00,63.22,63.46,63.02,63.11,7300.0,54.6903,54.8979,54.5173,54.5951,7300.0
2020-06-05 09:45:00,63.12,63.2,62.79,63.06,11600.0,54.6038,54.673,54.3183,54.5519,11600.0
2020-06-05 09:50:00,63.03,63.19,62.48,62.86,4600.0,54.5259,54.6643,54.0501,54.3788,4600.0
2020-06-05 09:55:00,62.75,62.86,62.12,62.44,5576.0,54.2837,54.3788,53.7387,54.0155,5576.0
2020-06-05 10:00:00,62.58,63.04,62.42,62.97,4759.0,54.1366,54.5346,53.9982,54.474,4759.0
2020-06-05 10:05:00,62.93,63.12,62.83,62.99,3700.0,54.4394,54.6038,54.3529,54.4913,3700.0
2020-06-05 10:10:00,63.03,63.09,62.91,62.95,2856.0,54.5259,54.5778,54.4221,54.4567,2856.0
2020-06-05 10:15:00,62.78,63.03,62.7,62.85,6600.0,54.3096,54.5259,54.2404,54.3702,6600.0
2020-06-05 10:20:00,62.92,63.02,62.85,62.99,5800.0,54.4308,54.5173,54.3702,54.4913,5800.0
2020-06-05 10:25:00,62.89,62.94,62.68,62.82,4000.0,54.4048,54.4481,54.2231,54.3442,4000.0
2020-06-05 10:30:00,62.79,62.93,62.68,62.77,1010.0,54.3183,54.4394,54.2231,54.301,1010.0
2020-06-05 10:35:00,62.68,62.93,62.63,62.77,7056.0,54.2231,54.4394,54.1799,54.301,7056.0
2020-06-05 10:40:00,62.77,63.26,62.76,63.26,4493.0,54.301,54.7249,54.2923,54.7249,4493.0
2020-06-05 10:45:00,63.26,63.48,63.16,63.44,3500.0,54.7249,54.9152,54.6384,54.8806,3500.0
2020-06-05 10:50:00,63.5,63.59,63.38,63.42,3300.0,54.9325,55.0104,54.8287,54.8633,3300.0
2020-06-05 10:55:00,63.36,63.37,63.19,63.26,3300.0,54.8114,54.82,54.6643,54.7249,3300.0
2020-06-05 11:00:00,63.25,63.32,63.0,63.01,11489.0,54.7162,54.7768,54.5,54.5086,11489.0
2020-06-05 11:05:00,63.01,63.14,62.97,63.02,6798.0,54.5086,54.6211,54.474,54.5173,6798.0
2020-06-05 11:10:00,63.01,63.26,63.01,63.15,2412.0,54.5086,54.7249,54.5086,54.6297,2412.0
2020-06-05 11:15:00,63.11,63.15,63.01,63.01,4812.0,54.5951,54.6297,54.5086,54.5086,4812.0
2020-06-05 11:20:00,63.11,63.32,63.11,63.26,5348.0,54.5951,54.7768,54.5951,54.7249,5348.0
2020-06-05 11:25:00,63.26,63.49,63.24,63.49,4144.0,54.7249,54.9238,54.7076,54.9238,4144.0
2020-06-05 11:30:00,63.64,63.99,63.57,63.92,6763.0,55.0536,55.3564,54.9931,55.2958,6763.0
2020-06-05 11:35:00,63.82,63.95,63.74,63.87,2275.0,55.2093,55.3218,55.1401,55.2526,2275.0
2020-06-05 11:40:00,63.87,63.95,63.81,63.91,2450.0,55.2526,55.3218,55.2007,55.2872,2450.0
2020-06-05 11:45:00,63.84,63.97,63.84,63.91,3550.0,55.2266,55.3391,55.2266,55.2872,3550.0
2020-06-05 11:50:00,63.9,64.02,63.67,63.68,3538.0,55.2785,55.3823,55.0796,55.0882,3538.0
2020-06-05 11:55:00,63.58,63.72,63.58,63.66,3043.0,55.0017,55.1228,55.0017,55.0709,3043.0
2020-06-05 12:00:00,63.74,63.74,63.52,63.52,800.0,55.1401,55.1401,54.9498,54.9498,800.0
2020-06-05 12:05:00,63.57,63.68,63.56,63.61,2721.0,54.9931,55.0882,54.9844,55.0277,2721.0
2020-06-05 12:10:00,63.58,63.58,63.15,63.15,7658.0,55.0017,55.0017,54.6297,54.6297,7658.0
2020-06-05 12:15:00,63.1,63.1,62.88,62.89,4756.0,54.5865,54.5865,54.3962,54.4048,4756.0
2020-06-05 12:20:00,62.97,63.08,62.97,63.06,4929.0,54.474,54.5692,54.474,54.5519,4929.0
2020-06-05 12:25:00,63.0,63.11,62.96,63.0,5390.0,54.5,54.5951,54.4654,54.5,5390.0
2020-06-05 12:30:00,62.99,63.1,62.96,62.99,1825.0,54.4913,54.5865,54.4654,54.4913,1825.0
2020-06-05 12:35:00,63.1,63.13,63.06,63.07,3409.0,54.5865,54.6124,54.5519,54.5605,3409.0
2020-06-05 12:40:00,63.05,63.13,62.99,63.07,3693.0,54.5432,54.6124,54.4913,54.5605,3693.0
2020-06-05 12:45:00,63.1,63.1,62.98,62.99,3964.0,54.5865,54.5865,54.4827,54.4913,3964.0
2020-06-05 12:50:00,62.94,63.0,62.89,62.89,2300.0,54.4481,54.5,54.4048,54.4048,2300.0
2020-06-05 12:55:00,62.89,62.89,62.76,62.76,2608.0,54.4048,54.4048,54.2923,54.2923,2608.0
2020-06-05 13:00:00,62.78,62.8,62.67,62.77,1825.0,54.3096,54.3269,54.2145,54.301,1825.0
2020-06-05 13:05:00,62.79,62.79,62.54,62.54,2454.0,54.3183,54.3183,54.102,54.102,2454.0
2020-06-05 13:10:00,62.51,62.51,62.29,62.32,3580.0,54.0761,54.0761,53.8858,53.9117,3580.0
2020-06-05 13:15:00,62.3,62.3,62.13,62.21,2332.0,53.8944,53.8944,53.7473,53.8165,2332.0
2020-06-05 13:20:00,62.23,62.54,62.23,62.49,3255.0,53.8338,54.102,53.8338,54.0588,3255.0
2020-06-05 13:25:00,62.49,62.54,62.41,62.48,3242.0,54.0588,54.102,53.9896,54.0501,3242.0
2020-06-05 13:30:00,62.49,62.57,62.4,62.53,2797.0,54.0588,54.128,53.9809,54.0934,2797.0
2020-06-05 13:35:00,62.49,62.49,62.31,62.34,1900.0,54.0588,54.0588,53.9031,53.929,1900.0
2020-06-05 13:40:00,62.36,62.49,62.36,62.36,2869.0,53.9463,54.0588,53.9463,53.9463,2869.0
2020-06-05 13:45:00,62.29,62.33,62.19,62.19,2790.0,53.8858,53.9204,53.7992,53.7992,2790.0
2020-06-05 13:50:00,62.19,62.19,61.8,61.85,2700.0,53.7992,53.7992,53.4619,53.5051,2700.0
2020-06-05 13:55:00,61.83,61.94,61.77,61.94,3249.0,53.4878,53.583,53.4359,53.583,3249.0
2020-06-05 14:00:00,61.97,62.08,61.97,62.02,3686.0,53.6089,53.7041,53.6089,53.6522,3686.0
2020-06-05 14:05:00,62.02,62.02,61.83,61.93,1511.0,53.6522,53.6522,53.4878,53.5743,1511.0
2020-06-05 14:10:00,62.0,62.09,61.93,61.98,1717.0,53.6349,53.7127,53.5743,53.6176,1717.0
2020-06-05 14:15:00,61.99,62.03,61.94,62.03,1800.0,53.6262,53.6608,53.583,53.6608,1800.0
2020-06-05 14:20:00,62.04,62.04,61.94,61.98,1900.0,53.6695,53.6695,53.583,53.6176,1900.0
2020-06-05 14:25:00,61.98,61.99,61.81,61.98,1400.0,53.6176,53.6262,53.4705,53.6176,1400.0
2020-06-05 14:30:00,62.01,62.07,61.91,61.95,2300.0,53.6435,53.6954,53.557,53.5916,2300.0
2020-06-05 14:35:00,61.91,61.91,61.75,61.82,2220.0,53.557,53.557,53.4186,53.4792,2220.0
2020-06-05 14:40:00,61.85,61.96,61.73,61.88,3936.0,53.5051,53.6003,53.4013,53.5311,3936.0
2020-06-05 14:45:00,61.93,61.93,61.62,61.62,3148.0,53.5743,53.5743,53.3062,53.3062,3148.0
2020-06-05 14:50:00,61.68,61.74,61.52,61.6,2897.0,53.3581,53.41,53.2196,53.2889,2897.0
2020-06-05 14:55:00,61.61,61.68,61.48,61.48,4318.0,53.2975,53.3581,53.185,53.185,4318.0
2020-06-05 15:00:00,61.58,61.63,61.49,61.61,5002.0,53.2715,53.3148,53.1937,53.2975,5002.0
2020-06-05 15:05:00,61.61,61.62,61.46,61.46,3742.0,53.2975,53.3062,53.1677,53.1677,3742.0
2020-06-05 15:10:00,61.48,61.51,61.32,61.33,3700.0,53.185,53.211,53.0466,53.0553,3700.0
2020-06-05 15:15:00,61.26,61.26,60.97,61.09,7298.0,52.9947,52.9947,52.7439,52.8477,7298.0
2020-06-05 15:20:00,61.09,61.11,60.88,60.92,2951.0,52.8477,52.865,52.666,52.7006,2951.0
2020-06-05 15:25:00,61.0,61.21,61.0,61.19,3130.0,52.7698,52.9515,52.7698,52.9342,3130.0
2020-06-05 15:30:00,61.19,61.19,61.02,61.02,4126.0,52.9342,52.9342,52.7871,52.7871,4126.0
2020-06-05 15:35:00,61.07,61.33,61.05,61.15,8098.0,52.8304,53.0553,52.8131,52.8996,8098.0
2020-06-05 15:40:00,61.14,61.39,61.14,61.34,7030.0,52.8909,53.1072,52.8909,53.0639,7030.0
2020-06-05 15:45:00,61.34,61.36,61.19,61.24,9683.0,53.0639,53.0812,52.9342,52.9774,9683.0
2020-06-05 15:50:00,61.41,61.61,61.31,61.56,15409.0,53.1245,53.2975,53.038,53.2542,15409.0
2020-06-05 15:55:00,61.56,61.77,61.53,61.62,20751.0,53.2542,53.4359,53.2283,53.3062,20751.0
2020-06-08 09:30:00,62.56,63.12,62.37,62.84,7100.0,54.1193,54.6038,53.955,54.3615,7100.0
2020-06-08 09:35:00,62.63,62.99,62.19,62.98,2713.0,54.1799,54.4913,53.7992,54.4827,2713.0
2020-06-08 09:40:00,62.92,62.94,62.53,62.83,4116.0,54.4308,54.4481,54.0934,54.3529,4116.0
2020-06-08 09:45:00,62.76,62.78,62.44,62.68,2303.0,54.2923,54.3096,54.0155,54.2231,2303.0
2020-06-08 09:50:00,62.67,62.67,62.23,62.42,2889.0,54.2145,54.2145,53.8338,53.9982,2889.0
2020-06-08 09:55:00,62.38,62.41,62.16,62.28,4069.0,53.9636,53.9896,53.7733,53.8771,4069.0
2020-06-08 10:00:00,62.37,62.37,61.9,61.9,2870.0,53.955,53.955,53.5484,53.5484,2870.0
2020-06-08 10:05:00,61.92,62.08,61.8,62.08,1551.0,53.5657,53.7041,53.4619,53.7041,1551.0
2020-06-08 10:10:00,62.02,62.45,62.02,62.43,2100.0,53.6522,54.0242,53.6522,54.0069,2100.0
2020-06-08 10:15:00,62.43,62.57,62.27,62.54,4229.0,54.0069,54.128,53.8685,54.102,4229.0
2020-06-08 10:20:00,62.52,62.61,62.45,62.48,3113.0,54.0847,54.1626,54.0242,54.0501,3113.0
2020-06-08 10:25:00,62.54,62.54,62.05,62.11,2800.0,54.102,54.102,53.6781,53.73,2800.0
2020-06-08 10:30:00,62.17,62.26,61.86,61.86,6096.0,53.7819,53.8598,53.5138,53.5138,6096.0
2020-06-08 10:35:00,61.86,61.92,61.65,61.74,2300.0,53.5138,53.5657,53.3321,53.41,2300.0
2020-06-08 10:40:00,61.74,62.04,61.72,61.95,2184.0,53.41,53.6695,53.3927,53.5916,2184.0
2020-06-08 10:45:00,61.9,61.93,61.61,61.92,2950.0,53.5484,53.5743,53.2975,53.5657,2950.0
2020-06-08 10:50:00,61.96,62.02,61.7,61.98,3553.0,53.6003,53.6522,53.3754,53.6176,3553.0
2020-06-08 10:55:00,62.1,62.17,62.09,62.11,1000.0,53.7214,53.7819,53.7127,53.73,1000.0
2020-06-08 11:00:00,61.98,62.14,61.98,62.01,1800.0,53.6176,53.756,53.6176,53.6435,1800.0
2020-06-08 11:05:00,61.98,61.98,61.71,61.8,1400.0,53.6176,53.6176,53.384,53.4619,1400.0
2020-06-08 11:10:00,61.8,61.84,61.74,61.8,3500.0,53.4619,53.4965,53.41,53.4619,3500.0
2020-06-08 11:15:00,61.81,62.04,61.81,61.91,2250.0,53.4705,53.6695,53.4705,53.557,2250.0
2020-06-08 11:20:00,61.83,61.97,61.77,61.9,2247.0,53.4878,53.6089,53.4359,53.5484,2247.0
2020-06-08 11:25:00,61.91,62.01,61.87,61.87,1437.0,53.557,53.6435,53.5224,53.5224,1437.0
2020-06-08 11:30:00,61.83,61.94,61.78,61.94,1500.0,53.4878,53.583,53.4446,53.583,1500.0
2020-06-08 11:35:00,61.94,61.94,61.68,61.68,1200.0,53.583,53.583,53.3581,53.3581,1200.0
2020-06-08 11:40:00,61.78,61.84,61.7,61.7,2436.0,53.4446,53.4965,53.3754,53.3754,2436.0
2020-06-08 11:45:00,61.74,61.84,61.68,61.84,2894.0,53.41,53.4965,53.3581,53.4965,2894.0
2020-06-08 11:50:00,61.78,61.79,61.69,61.79,1264.0,53.4446,53.4532,53.3667,53.4532,1264.0
2020-06-08 11:55:00,61.8,61.83,61.6,61.64,2400.0,53.4619,53.4878,53.2889,53.3235,2400.0
2020-06-08 12:00:00,61.65,61.85,61.65,61.85,1000.0,53.3321,53.5051,53.3321,53.5051,1000.0
2020-06-08 12:05:00,61.83,61.89,61.77,61.86,1500.0,53.4878,53.5397,53.4359,53.5138,1500.0
2020-06-08 12:10:00,61.89,61.96,61.72,61.74,1800.0,53.5397,53.6003,53.3927,53.41,1800.0
2020-06-08 12:15:00,61.72,61.84,61.72,61.74,5018.0,53.3927,53.4965,53.3927,53.41,5018.0
2020-06-08 12:20:00,61.75,61.75,61.6,61.66,5225.0,53.4186,53.4186,53.2889,53.3408,5225.0
2020-06-08 12:25:00,61.68,61.85,61.68,61.77,5209.0,53.3581,53.5051,53.3581,53.4359,5209.0
2020-06-08 12:30:00,61.78,61.78,61.69,61.73,1503.0,53.4446,53.4446,53.3667,53.4013,1503.0
2020-06-08 12:35:00,61.77,61.86,61.76,61.8,1400.0,53.4359,53.5138,53.4273,53.4619,1400.0
2020-06-08 12:40:00,61.84,61.96,61.84,61.96,2000.0,53.4965,53.6003,53.4965,53.6003,2000.0
2020-06-08 12:45:00,62.0,62.18,62.0,62.13,1834.0,53.6349,53.7906,53.6349,53.7473,1834.0
2020-06-08 12:50:00,62.14,62.15,62.1,62.14,1600.0,53.756,53.7646,53.7214,53.756,1600.0
2020-06-08 12:55:00,62.16,62.16,62.13,62.13,600.0,53.7733,53.7733,53.7473,53.7473,600.0
2020-06-08 13:00:00,62.21,62.42,62.21,62.41,990.0,53.8165,53.9982,53.8165,53.9896,990.0
2020-06-08 13:05:00,62.41,62.48,62.41,62.45,700.0,53.9896,54.0501,53.9896,54.0242,700.0
2020-06-08 13:10:00,62.43,62.5,62.43,62.5,900.0,54.0069,54.0674,54.0069,54.0674,900.0
2020-06-08 13:15:00,62.47,62.47,62.35,62.35,913.0,54.0415,54.0415,53.9377,53.9377,913.0
2020-06-08 13:20:00,62.31,62.44,62.28,62.42,1637.0,53.9031,54.0155,53.8771,53.9982,1637.0
2020-06-08 13:25:00,62.43,62.43,62.31,62.31,949.0,54.0069,54.0069,53.9031,53.9031,949.0
2020-06-08 13:30:00,62.3,62.41,62.21,62.41,1106.0,53.8944,53.9896,53.8165,53.9896,1106.0
2020-06-08 13:35:00,62.4,62.44,62.31,62.31,14148.0,53.9809,54.0155,53.9031,53.9031,14148.0
2020-06-08 13:40:00,62.35,62.5,62.35,62.47,9089.0,53.9377,54.0674,53.9377,54.0415,9089.0
2020-06-08 13:45:00,62.43,62.43,62.32,62.36,1700.0,54.0069,54.0069,53.9117,53.9463,1700.0
2020-06-08 13:50:00,62.4,62.45,62.37,62.42,19677.0,53.9809,54.0242,53.955,53.9982,19677.0
2020-06-08 13:55:00,62.42,62.42,62.24,62.29,2500.0,53.9982,53.9982,53.8425,53.8858,2500.0
2020-06-08 14:00:00,62.33,62.35,62.23,62.32,2700.0,53.9204,53.9377,53.8338,53.9117,2700.0
2020-06-08 14:05:00,62.3,62.37,62.17,62.21,2707.0,53.8944,53.955,53.7819,53.8165,2707.0
2020-06-08 14:10:00,62.2,62.32,62.2,62.21,1100.0,53.8079,53.9117,53.8079,53.8165,1100.0
2020-06-08 14:15:00,62.25,62.29,62.1,62.2,2300.0,53.8512,53.8858,53.7214,53.8079,2300.0
2020-06-08 14:20:00,62.23,62.28,62.09,62.14,3100.0,53.8338,53.8771,53.7127,53.756,3100.0
2020-06-08 14:25:00,62.13,62.2,62.09,62.1,2600.0,53.7473,53.8079,53.7127,53.7214,2600.0
2020-06-08 14:30:00,62.08,62.08,61.96,61.97,2100.0,53.7041,53.7041,53.6003,53.6089,2100.0
2020-06-08 14:35:00,62.0,62.02,61.88,61.92,3254.0,53.6349,53.6522,53.5311,53.5657,3254.0
2020-06-08 14:40:00,61.9,61.9,61.62,61.65,3900.0,53.5484,53.5484,53.3062,53.3321,3900.0
2020-06-08 14:45:00,61.61,61.65,61.55,61.61,7216.0,53.2975,53.3321,53.2456,53.2975,7216.0
2020-06-08 14:50:00,61.61,61.61,61.33,61.37,10069.0,53.2975,53.2975,53.0553,53.0899,10069.0
2020-06-08 14:55:00,61.37,61.37,61.25,61.31,3582.0,53.0899,53.0899,52.9861,53.038,3582.0
2020-06-08 15:00:00,61.28,61.29,61.13,61.17,4711.0,53.012,53.0207,52.8823,52.9169,4711.0
2020-06-08 15:05:00,61.17,61.18,61.01,61.04,7151.0,52.9169,52.9255,52.7785,52.8044,7151.0
2020-06-08 15:10:00,61.07,61.27,61.04,61.22,5948.0,52.8304,53.0034,52.8044,52.9601,5948.0
2020-06-08 15:15:00,61.26,61.26,61.1,61.1,6014.0,52.9947,52.9947,52.8563,52.8563,6014.0
2020-06-08 15:20:00,61.09,61.28,61.09,61.18,6518.0,52.8477,53.012,52.8477,52.9255,6518.0
2020-06-08 15:25:00,61.17,61.25,61.14,61.21,4414.0,52.9169,52.9861,52.8909,52.9515,4414.0
2020-06-08 15:30:00,61.19,61.4,61.11,61.35,9229.0,52.9342,53.1158,52.865,53.0726,9229.0
2020-06-08 15:35:00,61.37,61.48,61.31,61.47,6739.0,53.0899,53.185,53.038,53.1764,6739.0
2020-06-08 15:40:00,61.45,61.5,61.33,61.34,8034.0,53.1591,53.2023,53.0553,53.0639,8034.0
2020-06-08 15:45:00,61.32,61.43,61.31,61.43,7067.0,53.0466,53.1418,53.038,53.1418,7067.0
2020-06-08 15:50:00,61.47,61.57,61.39,61.39,12660.0,53.1764,53.2629,53.1072,53.1072,12660.0
2020-06-08 15:55:00,61.4,61.68,61.4,61.65,16237.0,53.1158,53.3581,53.1158,53.3321,16237.0
2020-06-09 09:30:00,59.35,59.52,58.58,59.52,5655.0,51.3424,51.4895,50.6763,51.4895,5655.0
2020-06-09 09:35:00,59.76,60.49,59.76,60.48,1966.0,51.6971,52.3286,51.6971,52.32,1966.0
2020-06-09 09:40:00,60.27,60.61,60.27,60.47,9051.0,52.1383,52.4324,52.1383,52.3113,9051.0
2020-06-09 09:45:00,60.49,60.57,60.38,60.38,2320.0,52.3286,52.3978,52.2335,52.2335,2320.0
2020-06-09 09:50:00,60.18,60.18,59.98,60.14,1200.0,52.0604,52.0604,51.8874,52.0258,1200.0
2020-06-09 09:55:00,60.14,60.4,59.93,60.4,2800.0,52.0258,52.2508,51.8442,52.2508,2800.0
2020-06-09 10:00:00,60.42,60.42,60.08,60.15,1396.0,52.2681,52.2681,51.9739,52.0345,1396.0
2020-06-09 10:05:00,60.24,60.24,59.97,59.99,1200.0,52.1123,52.1123,51.8788,51.8961,1200.0
2020-06-09 10:10:00,59.75,60.25,59.75,60.25,11368.0,51.6885,52.121,51.6885,52.121,11368.0
2020-06-09 10:15:00,60.22,60.37,60.07,60.07,1400.0,52.095,52.2248,51.9653,51.9653,1400.0
2020-06-09 10:20:00,60.01,60.07,60.01,60.05,800.0,51.9134,51.9653,51.9134,51.948,800.0
2020-06-09 10:25:00,60.2,60.53,60.2,60.53,600.0,52.0777,52.3632,52.0777,52.3632,600.0
2020-06-09 10:30:00,60.52,60.52,60.35,60.35,600.0,52.3546,52.3546,52.2075,52.2075,600.0
2020-06-09 10:35:00,60.39,60.71,60.39,60.71,1223.0,52.2421,52.5189,52.2421,52.5189,1223.0
2020-06-09 10:40:00,60.72,60.74,60.52,60.56,1100.0,52.5276,52.5449,52.3546,52.3892,1100.0
2020-06-09 10:45:00,60.64,60.94,60.6,60.94,1222.0,52.4584,52.7179,52.4238,52.7179,1222.0
2020-06-09 10:50:00,61.01,61.18,60.98,60.98,1662.0,52.7785,52.9255,52.7525,52.7525,1662.0
2020-06-09 10:55:00,61.09,61.16,60.92,61.11,400.0,52.8477,52.9082,52.7006,52.865,400.0
2020-06-09 11:00:00,60.89,60.92,60.76,60.76,800.0,52.6746,52.7006,52.5622,52.5622,800.0
2020-06-09 11:05:00,60.64,60.73,60.64,60.72,300.0,52.4584,52.5362,52.4584,52.5276,300.0
2020-06-09 11:10:00,60.67,60.83,60.63,60.78,1100.0,52.4843,52.6227,52.4497,52.5795,1100.0
2020-06-09 11:15:00,60.77,60.81,60.77,60.81,200.0,52.5708,52.6054,52.5708,52.6054,200.0
2020-06-09 11:20:00,61.0,61.04,60.91,60.91,700.0,52.7698,52.8044,52.6919,52.6919,700.0
2020-06-09 11:25:00,60.76,60.8,60.7,60.78,1000.0,52.5622,52.5968,52.5103,52.5795,1000.0
2020-06-09 11:30:00,60.92,61.24,60.91,61.01,1006.0,52.7006,52.9774,52.6919,52.7785,1006.0
2020-06-09 11:35:00,60.81,60.81,60.69,60.76,700.0,52.6054,52.6054,52.5016,52.5622,700.0
2020-06-09 11:40:00,60.75,60.88,60.65,60.88,708.0,52.5535,52.666,52.467,52.666,708.0
2020-06-09 11:45:00,60.69,60.69,60.68,60.68,300.0,52.5016,52.5016,52.493,52.493,300.0
2020-06-09 11:50:00,60.64,60.64,60.64,60.64,100.0,52.4584,52.4584,52.4584,52.4584,100.0
2020-06-09 11:55:00,60.76,60.78,60.76,60.78,200.0,52.5622,52.5795,52.5622,52.5795,200.0
2020-06-09 12:00:00,60.64,60.64,60.55,60.55,200.0,52.4584,52.4584,52.3805,52.3805,200.0
2020-06-09 12:05:00,60.58,60.76,60.58,60.76,425.0,52.4065,52.5622,52.4065,52.5622,425.0
2020-06-09 12:10:00,60.74,60.79,60.7,60.73,1200.0,52.5449,52.5881,52.5103,52.5362,1200.0
2020-06-09 12:15:00,60.75,60.79,60.7,60.7,2000.0,52.5535,52.5881,52.5103,52.5103,2000.0
2020-06-09 12:20:00,60.68,60.69,60.63,60.65,3009.0,52.493,52.5016,52.4497,52.467,3009.0
2020-06-09 12:25:00,60.65,60.77,60.63,60.77,2557.0,52.467,52.5708,52.4497,52.5708,2557.0
2020-06-09 12:30:00,60.83,61.14,60.83,61.14,900.0,52.6227,52.8909,52.6227,52.8909,900.0
2020-06-09 12:35:00,61.01,61.07,60.81,60.88,1300.0,52.7785,52.8304,52.6054,52.666,1300.0
2020-06-09 12:40:00,60.88,60.89,60.82,60.82,800.0,52.666,52.6746,52.6141,52.6141,800.0
2020-06-09 12:45:00,60.76,60.88,60.75,60.88,1400.0,52.5622,52.666,52.5535,52.666,1400.0
2020-06-09 12:50:00,60.91,60.91,60.82,60.82,1685.0,52.6919,52.6919,52.6141,52.6141,1685.0
2020-06-09 12:55:00,60.74,60.99,60.69,60.99,939.0,52.5449,52.7612,52.5016,52.7612,939.0
2020-06-09 13:00:00,61.07,61.21,60.88,60.88,3404.0,52.8304,52.9515,52.666,52.666,3404.0
2020-06-09 13:05:00,60.88,60.89,60.81,60.86,1530.0,52.666,52.6746,52.6054,52.6487,1530.0
2020-06-09 13:10:00,60.9,61.01,60.9,60.98,6411.0,52.6833,52.7785,52.6833,52.7525,6411.0
2020-06-09 13:15:00,60.79,60.84,60.76,60.79,800.0,52.5881,52.6314,52.5622,52.5881,800.0
2020-06-09 13:20:00,60.8,60.91,60.8,60.89,1031.0,52.5968,52.6919,52.5968,52.6746,1031.0
2020-06-09 13:25:00,60.82,60.9,60.82,60.9,800.0,52.6141,52.6833,52.6141,52.6833,800.0
2020-06-09 13:30:00,60.87,60.98,60.87,60.88,1111.0,52.6573,52.7525,52.6573,52.666,1111.0
2020-06-09 13:35:00,60.91,60.92,60.8,60.81,1400.0,52.6919,52.7006,52.5968,52.6054,1400.0
2020-06-09 13:40:00,60.81,60.91,60.81,60.85,1100.0,52.6054,52.6919,52.6054,52.64,1100.0
2020-06-09 13:45:00,60.8,60.8,60.65,60.66,1569.0,52.5968,52.5968,52.467,52.4757,1569.0
2020-06-09 13:50:00,60.68,60.68,60.51,60.51,1000.0,52.493,52.493,52.3459,52.3459,1000.0
2020-06-09 13:55:00,60.46,60.51,60.34,60.4,2800.0,52.3027,52.3459,52.1989,52.2508,2800.0
2020-06-09 14:00:00,60.44,60.47,60.25,60.35,2606.0,52.2854,52.3113,52.121,52.2075,2606.0
2020-06-09 14:05:00,60.33,60.33,60.16,60.21,1700.0,52.1902,52.1902,52.0431,52.0864,1700.0
2020-06-09 14:10:00,60.19,60.27,60.12,60.12,1500.0,52.0691,52.1383,52.0085,52.0085,1500.0
2020-06-09 14:15:00,60.17,60.18,60.0,60.0,2348.0,52.0518,52.0604,51.9047,51.9047,2348.0
2020-06-09 14:20:00,60.0,60.03,59.91,59.95,1500.0,51.9047,51.9307,51.8269,51.8615,1500.0
2020-06-09 14:25:00,59.96,59.96,59.87,59.92,1211.0,51.8701,51.8701,51.7923,51.8355,1211.0
2020-06-09 14:30:00,59.86,59.92,59.78,59.8,1900.0,51.7836,51.8355,51.7144,51.7317,1900.0
2020-06-09 14:35:00,59.72,59.74,59.61,59.74,3600.0,51.6625,51.6798,51.5673,51.6798,3600.0
2020-06-09 14:40:00,59.72,59.78,59.68,59.75,3816.0,51.6625,51.7144,51.6279,51.6885,3816.0
2020-06-09 14:45:00,59.75,59.76,59.69,59.75,3200.0,51.6885,51.6971,51.6365,51.6885,3200.0
2020-06-09 14:50:00,59.76,59.78,59.64,59.72,4592.0,51.6971,51.7144,51.5933,51.6625,4592.0
2020-06-09 14:55:00,59.7,59.72,59.58,59.59,2300.0,51.6452,51.6625,51.5414,51.55,2300.0
2020-06-09 15:00:00,59.67,59.68,59.51,59.51,2908.0,51.6192,51.6279,51.4808,51.4808,2908.0
2020-06-09 15:05:00,59.53,59.62,59.49,59.62,2701.0,51.4981,51.576,51.4635,51.576,2701.0
2020-06-09 15:10:00,59.61,59.74,59.6,59.71,3219.0,51.5673,51.6798,51.5587,51.6539,3219.0
2020-06-09 15:15:00,59.71,59.74,59.65,59.69,2401.0,51.6539,51.6798,51.6019,51.6365,2401.0
2020-06-09 15:20:00,59.67,59.73,59.57,59.57,3500.0,51.6192,51.6712,51.5327,51.5327,3500.0
2020-06-09 15:25:00,59.57,59.6,59.52,59.57,4856.0,51.5327,51.5587,51.4895,51.5327,4856.0
2020-06-09 15:30:00,59.56,59.67,59.54,59.58,6313.0,51.5241,51.6192,51.5068,51.5414,6313.0
2020-06-09 15:35:00,59.57,59.69,59.57,59.67,4480.0,51.5327,51.6365,51.5327,51.6192,4480.0
2020-06-09 15:40:00,59.66,59.7,59.47,59.47,4434.0,51.6106,51.6452,51.4462,51.4462,4434.0
2020-06-09 15:45:00,59.44,59.56,59.43,59.45,7000.0,51.4203,51.5241,51.4116,51.4289,7000.0
2020-06-09 15:50:00,59.44,59.47,59.29,59.33,7847.0,51.4203,51.4462,51.2905,51.3251,7847.0
2020-06-09 15:55:00,59.33,59.62,59.33,59.62,11528.0,51.3251,51.576,51.3251,51.576,11528.0
2020-06-10 09:30:00,58.77,58.88,58.23,58.28,3100.0,50.8407,50.9358,50.3735,50.4168,3100.0
2020-06-10 09:35:00,58.16,58.52,57.88,58.05,2808.0,50.313,50.6244,50.0708,50.2178,2808.0
2020-06-10 09:40:00,58.05,58.05,57.72,57.85,1500.0,50.2178,50.2178,49.9323,50.0448,1500.0
2020-06-10 09:45:00,57.75,57.75,57.45,57.69,2600.0,49.9583,49.9583,49.6988,49.9064,2600.0
2020-06-10 09:50:00,57.65,57.65,57.35,57.45,1203.0,49.8718,49.8718,49.6123,49.6988,1203.0
2020-06-10 09:55:00,57.39,57.65,57.3,57.48,3600.0,49.6469,49.8718,49.569,49.7247,3600.0
2020-06-10 10:00:00,57.5,57.53,57.07,57.1,2500.0,49.742,49.768,49.37,49.396,2500.0
2020-06-10 10:05:00,57.12,57.29,57.1,57.29,3100.0,49.4133,49.5604,49.396,49.5604,3100.0
2020-06-10 10:10:00,57.25,57.25,56.5,56.5,3116.0,49.5258,49.5258,48.8769,48.8769,3116.0
2020-06-10 10:15:00,56.54,56.69,56.35,56.35,2000.0,48.9116,49.0413,48.7472,48.7472,2000.0
2020-06-10 10:20:00,56.26,56.26,55.88,56.05,3264.0,48.6693,48.6693,48.3406,48.4877,3264.0
2020-06-10 10:25:00,56.17,56.35,56.08,56.09,3352.0,48.5915,48.7472,48.5136,48.5223,3352.0
2020-06-10 10:30:00,56.08,56.18,55.88,56.18,3970.0,48.5136,48.6001,48.3406,48.6001,3970.0
2020-06-10 10:35:00,56.47,56.47,56.26,56.38,1600.0,48.851,48.851,48.6693,48.7731,1600.0
2020-06-10 10:40:00,56.24,56.24,55.95,56.03,1000.0,48.652,48.652,48.4012,48.4704,1000.0
2020-06-10 10:45:00,56.06,56.19,55.73,55.76,2000.0,48.4963,48.6088,48.2108,48.2368,2000.0
2020-06-10 10:50:00,55.78,55.92,55.65,55.72,3400.0,48.2541,48.3752,48.1416,48.2022,3400.0
2020-06-10 10:55:00,55.61,55.9,55.5,55.9,2704.0,48.107,48.3579,48.0119,48.3579,2704.0
2020-06-10 11:00:00,55.96,56.07,55.96,56.01,900.0,48.4098,48.505,48.4098,48.4531,900.0
2020-06-10 11:05:00,56.14,56.39,56.13,56.39,1456.0,48.5655,48.7818,48.5569,48.7818,1456.0
2020-06-10 11:10:00,56.38,56.38,56.29,56.33,700.0,48.7731,48.7731,48.6953,48.7299,700.0
2020-06-10 11:15:00,56.47,56.49,56.4,56.4,400.0,48.851,48.8683,48.7904,48.7904,400.0
2020-06-10 11:20:00,56.44,56.44,56.32,56.35,600.0,48.825,48.825,48.7212,48.7472,600.0
2020-06-10 11:25:00,56.3,56.53,56.3,56.53,400.0,48.7039,48.9029,48.7039,48.9029,400.0
2020-06-10 11:30:00,56.45,56.49,56.39,56.43,1005.0,48.8337,48.8683,48.7818,48.8164,1005.0
2020-06-10 11:35:00,56.33,56.42,56.22,56.42,400.0,48.7299,48.8077,48.6347,48.8077,400.0
2020-06-10 11:40:00,56.6,56.61,56.55,56.61,300.0,48.9635,48.9721,48.9202,48.9721,300.0
2020-06-10 11:45:00,56.68,56.68,56.5,56.63,800.0,49.0327,49.0327,48.8769,48.9894,800.0
2020-06-10 11:50:00,56.73,57.0,56.73,57.0,1057.0,49.0759,49.3095,49.0759,49.3095,1057.0
2020-06-10 11:55:00,56.99,57.0,56.87,57.0,1100.0,49.3008,49.3095,49.197,49.3095,1100.0
2020-06-10 12:00:00,57.0,57.29,56.97,57.25,12622.0,49.3095,49.5604,49.2835,49.5258,12622.0
2020-06-10 12:05:00,57.23,57.23,57.12,57.16,400.0,49.5085,49.5085,49.4133,49.4479,400.0
2020-06-10 12:10:00,57.16,57.16,57.16,57.16,0.0,49.4479,49.4479,49.4479,49.4479,0.0
2020-06-10 12:15:00,57.02,57.18,57.02,57.18,756.0,49.3268,49.4652,49.3268,49.4652,756.0
2020-06-10 12:20:00,57.11,57.13,57.11,57.13,200.0,49.4046,49.4219,49.4046,49.4219,200.0
2020-06-10 12:25:00,57.16,57.16,56.98,56.98,1206.0,49.4479,49.4479,49.2922,49.2922,1206.0
2020-06-10 12:30:00,56.98,57.05,56.87,57.05,932.0,49.2922,49.3527,49.197,49.3527,932.0
2020-06-10 12:35:00,56.87,56.87,56.83,56.87,1043.0,49.197,49.197,49.1624,49.197,1043.0
2020-06-10 12:40:00,56.94,57.03,56.94,57.03,800.0,49.2576,49.3354,49.2576,49.3354,800.0
2020-06-10 12:45:00,57.02,57.02,56.76,56.76,1798.0,49.3268,49.3268,49.1019,49.1019,1798.0
2020-06-10 12:50:00,56.67,56.7,56.63,56.7,900.0,49.024,49.05,48.9894,49.05,900.0
2020-06-10 12:55:00,56.72,56.79,56.72,56.79,714.0,49.0673,49.1278,49.0673,49.1278,714.0
2020-06-10 13:00:00,56.86,56.86,56.64,56.66,1399.0,49.1884,49.1884,48.9981,49.0154,1399.0
2020-06-10 13:05:00,56.64,56.79,56.64,56.76,700.0,48.9981,49.1278,48.9981,49.1019,700.0
2020-06-10 13:10:00,56.78,56.83,56.77,56.79,500.0,49.1192,49.1624,49.1105,49.1278,500.0
2020-06-10 13:15:00,56.83,56.86,56.73,56.73,500.0,49.1624,49.1884,49.0759,49.0759,500.0
2020-06-10 13:20:00,56.77,56.77,56.73,56.73,259.0,49.1105,49.1105,49.0759,49.0759,259.0
2020-06-10 13:25:00,56.76,56.76,56.73,56.74,400.0,49.1019,49.1019,49.0759,49.0846,400.0
2020-06-10 13:30:00,56.7,56.7,56.64,56.64,200.0,49.05,49.05,48.9981,48.9981,200.0
2020-06-10 13:35:00,56.61,56.61,56.53,56.53,200.0,48.9721,48.9721,48.9029,48.9029,200.0
2020-06-10 13:40:00,56.46,56.46,56.46,56.46,200.0,48.8423,48.8423,48.8423,48.8423,200.0
2020-06-10 13:45:00,56.53,56.56,56.49,56.52,1220.0,48.9029,48.9289,48.8683,48.8943,1220.0
2020-06-10 13:50:00,56.51,56.54,56.46,56.52,1922.0,48.8856,48.9116,48.8423,48.8943,1922.0
2020-06-10 13:55:00,56.48,56.51,56.47,56.47,600.0,48.8596,48.8856,48.851,48.851,600.0
2020-06-10 14:00:00,56.57,56.78,56.46,56.73,1948.0,48.9375,49.1192,48.8423,49.0759,1948.0
2020-06-10 14:05:00,56.78,56.99,56.77,56.86,1998.0,49.1192,49.3008,49.1105,49.1884,1998.0
2020-06-10 14:10:00,56.83,56.95,56.83,56.9,1193.0,49.1624,49.2662,49.1624,49.223,1193.0
2020-06-10 14:15:00,56.96,57.02,56.93,57.0,1100.0,49.2749,49.3268,49.2489,49.3095,1100.0
2020-06-10 14:20:00,56.98,56.98,56.8,56.8,700.0,49.2922,49.2922,49.1365,49.1365,700.0
2020-06-10 14:25:00,56.93,56.93,56.81,56.86,1100.0,49.2489,49.2489,49.1451,49.1884,1100.0
2020-06-10 14:30:00,56.77,56.93,56.67,56.7,1922.0,49.1105,49.2489,49.024,49.05,1922.0
2020-06-10 14:35:00,56.66,56.66,56.49,56.49,3300.0,49.0154,49.0154,48.8683,48.8683,3300.0
2020-06-10 14:40:00,56.48,56.79,56.2,56.79,2956.0,48.8596,49.1278,48.6174,49.1278,2956.0
2020-06-10 14:45:00,56.67,56.69,56.5,56.5,3836.0,49.024,49.0413,48.8769,48.8769,3836.0
2020-06-10 14:50:00,56.56,56.56,56.23,56.28,6132.0,48.9289,48.9289,48.6434,48.6866,6132.0
2020-06-10 14:55:00,56.21,56.32,56.16,56.31,2704.0,48.6261,48.7212,48.5828,48.7126,2704.0
2020-06-10 15:00:00,56.38,56.38,56.21,56.24,3020.0,48.7731,48.7731,48.6261,48.652,3020.0
2020-06-10 15:05:00,56.2,56.44,56.19,56.34,3300.0,48.6174,48.825,48.6088,48.7385,3300.0
2020-06-10 15:10:00,56.35,56.48,56.29,56.29,3085.0,48.7472,48.8596,48.6953,48.6953,3085.0
2020-06-10 15:15:00,56.32,56.34,56.21,56.27,2358.0,48.7212,48.7385,48.6261,48.678,2358.0
2020-06-10 15:20:00,56.24,56.27,56.07,56.07,2900.0,48.652,48.678,48.505,48.505,2900.0
2020-06-10 15:25:00,56.07,56.11,55.92,56.11,4190.0,48.505,48.5396,48.3752,48.5396,4190.0
2020-06-10 15:30:00,56.16,56.16,56.03,56.04,4358.0,48.5828,48.5828,48.4704,48.479,4358.0
2020-06-10 15:35:00,55.99,56.04,55.89,56.0,8595.0,48.4358,48.479,48.3493,48.4444,8595.0
2020-06-10 15:40:00,55.99,56.04,55.95,55.97,7063.0,48.4358,48.479,48.4012,48.4185,7063.0
2020-06-10 15:45:00,55.95,55.95,55.7,55.77,8869.0,48.4012,48.4012,48.1849,48.2454,8869.0
2020-06-10 15:50:00,55.78,55.98,55.78,55.97,14501.0,48.2541,48.4271,48.2541,48.4185,14501.0
2020-06-10 15:55:00,55.97,55.98,55.8,55.82,17338.0,48.4185,48.4271,48.2714,48.2887,17338.0
2020-06-11 09:30:00,51.35,51.99,50.84,51.91,5554.0,44.4218,44.9754,43.9806,44.9062,5554.0
2020-06-11 09:35:00,52.11,52.59,52.04,52.58,5793.0,45.0793,45.4945,45.0187,45.4858,5793.0
2020-06-11 09:40:00,52.74,53.32,52.67,53.07,7500.0,45.6243,46.126,45.5637,45.9097,7500.0
2020-06-11 09:45:00,53.04,53.77,53.04,53.58,3400.0,45.8838,46.5153,45.8838,46.3509,3400.0
2020-06-11 09:50:00,53.32,53.99,53.28,53.99,4726.0,46.126,46.7056,46.0914,46.7056,4726.0
2020-06-11 09:55:00,53.98,54.02,53.63,53.63,6583.0,46.697,46.7316,46.3942,46.3942,6583.0
2020-06-11 10:00:00,53.55,53.79,53.37,53.39,8500.0,46.325,46.5326,46.1693,46.1866,8500.0
2020-06-11 10:05:00,53.34,53.62,53.14,53.57,6762.0,46.1433,46.3855,45.9703,46.3423,6762.0
2020-06-11 10:10:00,53.54,54.13,53.47,53.99,9141.0,46.3163,46.8267,46.2558,46.7056,9141.0
2020-06-11 10:15:00,53.92,54.06,53.71,53.96,8670.0,46.645,46.7662,46.4634,46.6796,8670.0
2020-06-11 10:20:00,53.8,53.95,53.41,53.43,6754.0,46.5412,46.671,46.2039,46.2212,6754.0
2020-06-11 10:25:00,53.42,53.48,53.25,53.35,6585.0,46.2125,46.2644,46.0654,46.152,6585.0
2020-06-11 10:30:00,53.35,53.6,53.34,53.37,3635.0,46.152,46.3682,46.1433,46.1693,3635.0
2020-06-11 10:35:00,53.26,53.47,53.26,53.3,2500.0,46.0741,46.2558,46.0741,46.1087,2500.0
2020-06-11 10:40:00,53.33,53.49,53.3,53.32,2900.0,46.1346,46.2731,46.1087,46.126,2900.0
2020-06-11 10:45:00,53.35,53.56,53.26,53.43,7700.0,46.152,46.3336,46.0741,46.2212,7700.0
2020-06-11 10:50:00,53.4,53.44,53.14,53.25,3024.0,46.1952,46.2298,45.9703,46.0654,3024.0
2020-06-11 10:55:00,53.03,53.04,52.8,52.8,4300.0,45.8751,45.8838,45.6762,45.6762,4300.0
2020-06-11 11:00:00,52.8,52.9,52.68,52.84,4608.0,45.6762,45.7627,45.5723,45.7108,4608.0
2020-06-11 11:05:00,52.87,53.07,52.73,52.73,1857.0,45.7367,45.9097,45.6156,45.6156,1857.0
2020-06-11 11:10:00,52.75,52.79,52.53,52.61,2220.0,45.6329,45.6675,45.4426,45.5118,2220.0
2020-06-11 11:15:00,52.54,52.65,52.46,52.63,3117.0,45.4512,45.5464,45.382,45.5291,3117.0
2020-06-11 11:20:00,52.72,52.81,52.53,52.55,2118.0,45.607,45.6848,45.4426,45.4599,2118.0
2020-06-11 11:25:00,52.55,52.55,52.25,52.26,1635.0,45.4599,45.4599,45.2004,45.209,1635.0
2020-06-11 11:30:00,52.27,52.32,52.13,52.17,3420.0,45.2177,45.2609,45.0966,45.1312,3420.0
2020-06-11 11:35:00,52.18,52.18,52.02,52.08,1725.0,45.1398,45.1398,45.0014,45.0533,1725.0
2020-06-11 11:40:00,52.14,52.37,52.06,52.33,8500.0,45.1052,45.3042,45.036,45.2696,8500.0
2020-06-11 11:45:00,52.23,52.45,52.05,52.45,2547.0,45.1831,45.3734,45.0273,45.3734,2547.0
2020-06-11 11:50:00,52.35,52.39,52.24,52.24,1088.0,45.2869,45.3215,45.1917,45.1917,1088.0
2020-06-11 11:55:00,52.29,52.35,52.16,52.35,1700.0,45.235,45.2869,45.1225,45.2869,1700.0
2020-06-11 12:00:00,52.18,52.18,51.98,51.99,11080.0,45.1398,45.1398,44.9668,44.9754,11080.0
2020-06-11 12:05:00,51.92,52.02,51.92,51.98,1810.0,44.9149,45.0014,44.9149,44.9668,1810.0
2020-06-11 12:10:00,51.99,52.08,51.99,52.04,1800.0,44.9754,45.0533,44.9754,45.0187,1800.0
2020-06-11 12:15:00,51.93,51.95,51.7,51.71,2202.0,44.9235,44.9408,44.7246,44.7332,2202.0
2020-06-11 12:20:00,51.82,52.02,51.82,51.99,4097.0,44.8284,45.0014,44.8284,44.9754,4097.0
2020-06-11 12:25:00,51.86,51.87,51.74,51.87,1804.0,44.863,44.8716,44.7592,44.8716,1804.0
2020-06-11 12:30:00,51.83,52.5,51.83,52.38,11100.0,44.837,45.4166,44.837,45.3128,11100.0
2020-06-11 12:35:00,52.41,52.49,52.33,52.34,3710.0,45.3388,45.408,45.2696,45.2782,3710.0
2020-06-11 12:40:00,52.37,52.37,52.11,52.11,3719.0,45.3042,45.3042,45.0793,45.0793,3719.0
2020-06-11 12:45:00,52.17,52.27,52.13,52.16,2350.0,45.1312,45.2177,45.0966,45.1225,2350.0
2020-06-11 12:50:00,52.14,52.23,52.07,52.11,1400.0,45.1052,45.1831,45.0446,45.0793,1400.0
2020-06-11 12:55:00,52.09,52.26,52.09,52.21,1453.0,45.062,45.209,45.062,45.1658,1453.0
2020-06-11 13:00:00,52.25,52.61,52.24,52.61,1902.0,45.2004,45.5118,45.1917,45.5118,1902.0
2020-06-11 13:05:00,52.54,52.62,52.5,52.54,2559.0,45.4512,45.5204,45.4166,45.4512,2559.0
2020-06-11 13:10:00,52.56,52.84,52.56,52.84,2886.0,45.4685,45.7108,45.4685,45.7108,2886.0
2020-06-11 13:15:00,52.84,53.02,52.77,52.77,3334.0,45.7108,45.8665,45.6502,45.6502,3334.0
2020-06-11 13:20:00,52.78,52.92,52.73,52.74,3539.0,45.6589,45.78,45.6156,45.6243,3539.0
2020-06-11 13:25:00,52.77,52.78,52.73,52.74,2679.0,45.6502,45.6589,45.6156,45.6243,2679.0
2020-06-11 13:30:00,52.78,52.8,52.72,52.8,1697.0,45.6589,45.6762,45.607,45.6762,1697.0
2020-06-11 13:35:00,52.88,52.99,52.76,52.99,2117.0,45.7454,45.8405,45.6416,45.8405,2117.0
2020-06-11 13:40:00,52.89,52.89,52.77,52.83,1891.0,45.754,45.754,45.6502,45.7021,1891.0
2020-06-11 13:45:00,52.85,52.97,52.83,52.83,1907.0,45.7194,45.8232,45.7021,45.7021,1907.0
2020-06-11 13:50:00,52.82,52.92,52.74,52.92,2720.0,45.6935,45.78,45.6243,45.78,2720.0
2020-06-11 13:55:00,52.9,53.02,52.73,52.87,1624.0,45.7627,45.8665,45.6156,45.7367,1624.0
2020-06-11 14:00:00,52.85,52.85,52.56,52.65,1435.0,45.7194,45.7194,45.4685,45.5464,1435.0
2020-06-11 14:05:00,52.63,52.83,52.63,52.81,1800.0,45.5291,45.7021,45.5291,45.6848,1800.0
2020-06-11 14:10:00,52.79,52.86,52.51,52.52,1300.0,45.6675,45.7281,45.4253,45.4339,1300.0
2020-06-11 14:15:00,52.46,52.56,52.34,52.34,3421.0,45.382,45.4685,45.2782,45.2782,3421.0
2020-06-11 14:20:00,52.33,52.46,52.29,52.41,1936.0,45.2696,45.382,45.235,45.3388,1936.0
2020-06-11 14:25:00,52.44,52.6,52.42,52.55,2962.0,45.3647,45.5031,45.3474,45.4599,2962.0
2020-06-11 14:30:00,52.49,52.49,52.2,52.26,2630.0,45.408,45.408,45.1571,45.209,2630.0
2020-06-11 14:35:00,52.27,52.3,52.11,52.16,1893.0,45.2177,45.2436,45.0793,45.1225,1893.0
2020-06-11 14:40:00,52.07,52.07,51.92,51.97,2618.0,45.0446,45.0446,44.9149,44.9581,2618.0
2020-06-11 14:45:00,52.03,52.21,52.03,52.12,4434.0,45.01,45.1658,45.01,45.0879,4434.0
2020-06-11 14:50:00,52.13,52.13,51.99,51.99,3700.0,45.0966,45.0966,44.9754,44.9754,3700.0
2020-06-11 14:55:00,52.03,52.12,51.91,51.95,4603.0,45.01,45.0879,44.9062,44.9408,4603.0
2020-06-11 15:00:00,51.92,51.97,51.8,51.94,6184.0,44.9149,44.9581,44.8111,44.9322,6184.0
2020-06-11 15:05:00,51.92,51.94,51.8,51.91,6136.0,44.9149,44.9322,44.8111,44.9062,6136.0
2020-06-11 15:10:00,51.86,51.88,51.66,51.66,4387.0,44.863,44.8803,44.69,44.69,4387.0
2020-06-11 15:15:00,51.63,51.72,51.46,51.54,8969.0,44.664,44.7419,44.517,44.5862,8969.0
2020-06-11 15:20:00,51.56,51.56,51.33,51.34,5551.0,44.6035,44.6035,44.4045,44.4131,5551.0
2020-06-11 15:25:00,51.36,51.36,51.13,51.21,4139.0,44.4304,44.4304,44.2315,44.3007,4139.0
2020-06-11 15:30:00,51.18,51.25,51.04,51.17,7580.0,44.2747,44.3353,44.1536,44.2661,7580.0
2020-06-11 15:35:00,51.14,51.22,51.08,51.1,5977.0,44.2401,44.3093,44.1882,44.2055,5977.0
2020-06-11 15:40:00,51.09,51.63,51.08,51.63,6059.0,44.1969,44.664,44.1882,44.664,6059.0
2020-06-11 15:45:00,51.65,51.65,51.38,51.41,5223.0,44.6813,44.6813,44.4477,44.4737,5223.0
2020-06-11 15:50:00,51.38,51.47,51.3,51.39,11483.0,44.4477,44.5256,44.3785,44.4564,11483.0
2020-06-11 15:55:00,51.4,51.51,51.31,51.36,13470.0,44.465,44.5602,44.3872,44.4304,13470.0
2020-06-12 09:30:00,55.13,55.13,53.69,53.78,2972.0,47.6918,47.6918,46.4461,46.5239,2972.0
2020-06-12 09:35:00,54.0,54.62,53.99,54.62,5795.0,46.7143,47.2506,46.7056,47.2506,5795.0
2020-06-12 09:40:00,54.67,54.68,54.17,54.34,1100.0,47.2939,47.3025,46.8613,47.0084,1100.0
2020-06-12 09:45:00,54.4,54.4,53.93,53.97,800.0,47.0603,47.0603,46.6537,46.6883,800.0
2020-06-12 09:50:00,53.83,53.97,53.69,53.69,8155.0,46.5672,46.6883,46.4461,46.4461,8155.0
2020-06-12 09:55:00,53.67,53.89,53.62,53.86,2117.0,46.4288,46.6191,46.3855,46.5931,2117.0
2020-06-12 10:00:00,53.95,54.37,53.94,54.31,2272.0,46.671,47.0343,46.6623,46.9824,2272.0
2020-06-12 10:05:00,54.23,54.25,53.86,53.88,16833.0,46.9132,46.9305,46.5931,46.6104,16833.0
2020-06-12 10:10:00,53.84,53.87,53.54,53.54,3210.0,46.5758,46.6018,46.3163,46.3163,3210.0
2020-06-12 10:15:00,53.49,53.72,53.46,53.56,2200.0,46.2731,46.472,46.2471,46.3336,2200.0
2020-06-12 10:20:00,53.55,53.66,53.52,53.52,2612.0,46.325,46.4201,46.299,46.299,2612.0
2020-06-12 10:25:00,53.46,53.5,53.19,53.21,1510.0,46.2471,46.2817,46.0135,46.0308,1510.0
2020-06-12 10:30:00,53.18,53.28,53.06,53.06,1200.0,46.0049,46.0914,45.9011,45.9011,1200.0
2020-06-12 10:35:00,53.0,53.0,52.6,52.64,2311.0,45.8492,45.8492,45.5031,45.5377,2311.0
2020-06-12 10:40:00,52.79,53.2,52.79,53.12,1430.0,45.6675,46.0222,45.6675,45.953,1430.0
2020-06-12 10:45:00,53.12,53.29,53.04,53.13,2832.0,45.953,46.1,45.8838,45.9616,2832.0
2020-06-12 10:50:00,53.11,53.12,52.53,52.53,2100.0,45.9443,45.953,45.4426,45.4426,2100.0
2020-06-12 10:55:00,52.67,52.82,52.67,52.72,1700.0,45.5637,45.6935,45.5637,45.607,1700.0
2020-06-12 11:00:00,52.72,52.74,52.0,52.0,1238.0,45.607,45.6243,44.9841,44.9841,1238.0
2020-06-12 11:05:00,52.23,52.81,52.23,52.75,2600.0,45.1831,45.6848,45.1831,45.6329,2600.0
2020-06-12 11:10:00,52.79,52.88,52.62,52.64,2188.0,45.6675,45.7454,45.5204,45.5377,2188.0
2020-06-12 11:15:00,52.78,52.78,52.43,52.43,6582.0,45.6589,45.6589,45.3561,45.3561,6582.0
2020-06-12 11:20:00,52.39,52.72,52.37,52.55,2500.0,45.3215,45.607,45.3042,45.4599,2500.0
2020-06-12 11:25:00,52.75,53.18,52.63,53.13,5200.0,45.6329,46.0049,45.5291,45.9616,5200.0
2020-06-12 11:30:00,53.12,53.35,52.94,53.32,4246.0,45.953,46.152,45.7973,46.126,4246.0
2020-06-12 11:35:00,53.36,53.69,53.27,53.62,2500.0,46.1606,46.4461,46.0827,46.3855,2500.0
2020-06-12 11:40:00,53.63,53.65,53.44,53.46,2000.0,46.3942,46.4115,46.2298,46.2471,2000.0
2020-06-12 11:45:00,53.5,53.82,53.48,53.65,2300.0,46.2817,46.5585,46.2644,46.4115,2300.0
2020-06-12 11:50:00,53.48,53.51,53.38,53.39,1000.0,46.2644,46.2904,46.1779,46.1866,1000.0
2020-06-12 11:55:00,53.54,54.0,53.53,53.99,2485.0,46.3163,46.7143,46.3077,46.7056,2485.0
2020-06-12 12:00:00,54.08,54.19,53.96,54.19,1900.0,46.7835,46.8786,46.6796,46.8786,1900.0
2020-06-12 12:05:00,54.25,54.37,54.2,54.29,2900.0,46.9305,47.0343,46.8873,46.9651,2900.0
2020-06-12 12:10:00,54.26,54.35,54.1,54.17,3199.0,46.9392,47.017,46.8008,46.8613,3199.0
2020-06-12 12:15:00,54.15,54.34,54.12,54.32,2700.0,46.844,47.0084,46.8181,46.9911,2700.0
2020-06-12 12:20:00,54.33,54.35,54.02,54.02,2486.0,46.9997,47.017,46.7316,46.7316,2486.0
2020-06-12 12:25:00,53.99,54.21,53.86,54.21,2400.0,46.7056,46.8959,46.5931,46.8959,2400.0
2020-06-12 12:30:00,53.96,54.05,53.93,54.04,1700.0,46.6796,46.7575,46.6537,46.7489,1700.0
2020-06-12 12:35:00,54.01,54.1,53.99,54.09,1700.0,46.7229,46.8008,46.7056,46.7921,1700.0
2020-06-12 12:40:00,54.16,54.2,53.97,54.01,1804.0,46.8527,46.8873,46.6883,46.7229,1804.0
2020-06-12 12:45:00,53.95,53.97,53.83,53.92,1200.0,46.671,46.6883,46.5672,46.645,1200.0
2020-06-12 12:50:00,54.04,54.15,54.04,54.11,1800.0,46.7489,46.844,46.7489,46.8094,1800.0
2020-06-12 12:55:00,54.09,54.21,54.09,54.16,900.0,46.7921,46.8959,46.7921,46.8527,900.0
2020-06-12 13:00:00,54.12,54.15,53.99,54.01,1300.0,46.8181,46.844,46.7056,46.7229,1300.0
2020-06-12 13:05:00,53.95,54.09,53.94,54.08,1100.0,46.671,46.7921,46.6623,46.7835,1100.0
2020-06-12 13:10:00,54.09,54.11,53.98,54.1,1600.0,46.7921,46.8094,46.697,46.8008,1600.0
2020-06-12 13:15:00,54.04,54.05,53.95,54.04,2200.0,46.7489,46.7575,46.671,46.7489,2200.0
2020-06-12 13:20:00,54.02,54.15,53.82,53.83,1585.0,46.7316,46.844,46.5585,46.5672,1585.0
2020-06-12 13:25:00,53.81,54.08,53.81,53.96,1600.0,46.5499,46.7835,46.5499,46.6796,1600.0
2020-06-12 13:30:00,53.91,53.92,53.52,53.52,2200.0,46.6364,46.645,46.299,46.299,2200.0
2020-06-12 13:35:00,53.56,53.68,53.37,53.39,1700.0,46.3336,46.4374,46.1693,46.1866,1700.0
2020-06-12 13:40:00,53.32,53.59,53.28,53.43,2300.0,46.126,46.3596,46.0914,46.2212,2300.0
2020-06-12 13:45:00,53.33,53.4,53.21,53.28,2100.0,46.1346,46.1952,46.0308,46.0914,2100.0
2020-06-12 13:50:00,53.38,53.49,53.27,53.49,2800.0,46.1779,46.2731,46.0827,46.2731,2800.0
2020-06-12 13:55:00,53.62,53.7,53.3,53.3,1900.0,46.3855,46.4547,46.1087,46.1087,1900.0
2020-06-12 14:00:00,53.31,53.55,53.29,53.5,3100.0,46.1173,46.325,46.1,46.2817,3100.0
2020-06-12 14:05:00,53.41,53.51,53.33,53.47,4095.0,46.2039,46.2904,46.1346,46.2558,4095.0
2020-06-12 14:10:00,53.67,53.96,53.66,53.85,1400.0,46.4288,46.6796,46.4201,46.5845,1400.0
2020-06-12 14:15:00,53.85,53.92,53.67,53.9,1200.0,46.5845,46.645,46.4288,46.6277,1200.0
2020-06-12 14:20:00,53.76,53.91,53.74,53.91,1711.0,46.5066,46.6364,46.4893,46.6364,1711.0
2020-06-12 14:25:00,54.05,54.16,53.99,54.16,1100.0,46.7575,46.8527,46.7056,46.8527,1100.0
2020-06-12 14:30:00,54.22,54.52,54.22,54.48,2824.0,46.9046,47.1641,46.9046,47.1295,2824.0
2020-06-12 14:35:00,54.47,54.5,54.37,54.37,2200.0,47.1208,47.1468,47.0343,47.0343,2200.0
2020-06-12 14:40:00,54.41,54.45,54.24,54.42,1100.0,47.0689,47.1035,46.9219,47.0776,1100.0
2020-06-12 14:45:00,54.48,54.66,54.48,54.52,1800.0,47.1295,47.2852,47.1295,47.1641,1800.0
2020-06-12 14:50:00,54.61,54.77,54.47,54.77,3100.0,47.2419,47.3804,47.1208,47.3804,3100.0
2020-06-12 14:55:00,54.74,54.76,54.63,54.73,1800.0,47.3544,47.3717,47.2593,47.3458,1800.0
2020-06-12 15:00:00,54.79,54.99,54.79,54.81,4300.0,47.3977,47.5707,47.3977,47.415,4300.0
2020-06-12 15:05:00,54.79,55.04,54.77,54.91,3500.0,47.3977,47.6139,47.3804,47.5015,3500.0
2020-06-12 15:10:00,54.91,55.12,54.88,55.1,2500.0,47.5015,47.6831,47.4755,47.6658,2500.0
2020-06-12 15:15:00,55.08,55.08,54.82,54.96,3700.0,47.6485,47.6485,47.4236,47.5447,3700.0
2020-06-12 15:20:00,54.93,54.98,54.78,54.79,4150.0,47.5188,47.562,47.389,47.3977,4150.0
2020-06-12 15:25:00,54.79,54.84,54.68,54.83,5170.0,47.3977,47.4409,47.3025,47.4323,5170.0
2020-06-12 15:30:00,54.91,54.91,54.73,54.82,4923.0,47.5015,47.5015,47.3458,47.4236,4923.0
2020-06-12 15:35:00,54.83,54.92,54.72,54.85,5700.0,47.4323,47.5101,47.3371,47.4496,5700.0
2020-06-12 15:40:00,54.9,54.99,54.82,54.96,5221.0,47.4928,47.5707,47.4236,47.5447,5221.0
2020-06-12 15:45:00,55.01,55.17,55.01,55.11,7638.0,47.588,47.7264,47.588,47.6745,7638.0
2020-06-12 15:50:00,55.14,55.46,55.1,55.15,15068.0,47.7004,47.9773,47.6658,47.7091,15068.0
2020-06-12 15:55:00,55.15,55.37,55.15,55.19,13944.0,47.7091,47.8994,47.7091,47.7437,13944.0
2020-06-15 09:30:00,53.17,53.4,53.1,53.27,2500.0,45.9962,46.1952,45.9357,46.0827,2500.0
2020-06-15 09:35:00,53.53,53.96,53.53,53.96,400.0,46.3077,46.6796,46.3077,46.6796,400.0
2020-06-15 09:40:00,53.99,54.6,53.93,54.47,1500.0,46.7056,47.2333,46.6537,47.1208,1500.0
2020-06-15 09:45:00,54.46,54.72,54.39,54.6,1500.0,47.1122,47.3371,47.0516,47.2333,1500.0
2020-06-15 09:50:00,54.59,54.9,54.59,54.84,1200.0,47.2246,47.4928,47.2246,47.4409,1200.0
2020-06-15 09:55:00,54.8,54.8,54.49,54.49,731.0,47.4063,47.4063,47.1381,47.1381,731.0
2020-06-15 10:00:00,54.51,54.81,54.51,54.8,600.0,47.1554,47.415,47.1554,47.4063,600.0
2020-06-15 10:05:00,54.89,55.0,54.85,54.94,1070.0,47.4842,47.5793,47.4496,47.5274,1070.0
2020-06-15 10:10:00,54.94,54.94,54.94,54.94,0.0,47.5274,47.5274,47.5274,47.5274,0.0
2020-06-15 10:15:00,54.65,54.75,54.65,54.74,1100.0,47.2766,47.3631,47.2766,47.3544,1100.0
2020-06-15 10:20:00,54.69,54.69,54.41,54.41,1850.0,47.3112,47.3112,47.0689,47.0689,1850.0
2020-06-15 10:25:00,54.42,54.48,54.42,54.48,200.0,47.0776,47.1295,47.0776,47.1295,200.0
2020-06-15 10:30:00,54.36,54.52,54.34,54.5,800.0,47.0257,47.1641,47.0084,47.1468,800.0
2020-06-15 10:35:00,54.51,54.72,54.51,54.66,800.0,47.1554,47.3371,47.1554,47.2852,800.0
2020-06-15 10:40:00,54.45,54.73,54.45,54.73,1000.0,47.1035,47.3458,47.1035,47.3458,1000.0
2020-06-15 10:45:00,54.74,54.91,54.72,54.88,629.0,47.3544,47.5015,47.3371,47.4755,629.0
2020-06-15 10:50:00,54.88,55.07,54.88,55.02,1000.0,47.4755,47.6399,47.4755,47.5966,1000.0
2020-06-15 10:55:00,54.92,55.11,54.92,55.01,1500.0,47.5101,47.6745,47.5101,47.588,1500.0
2020-06-15 11:00:00,54.93,55.28,54.87,55.21,2600.0,47.5188,47.8216,47.4669,47.761,2600.0
2020-06-15 11:05:00,55.19,55.42,55.19,55.35,1400.0,47.7437,47.9427,47.7437,47.8821,1400.0
2020-06-15 11:10:00,55.38,55.62,55.37,55.49,1400.0,47.9081,48.1157,47.8994,48.0032,1400.0
2020-06-15 11:15:00,55.44,55.44,55.12,55.14,1600.0,47.96,47.96,47.6831,47.7004,1600.0
2020-06-15 11:20:00,55.25,55.3,55.05,55.16,1200.0,47.7956,47.8389,47.6226,47.7177,1200.0
2020-06-15 11:25:00,55.28,55.3,55.0,55.04,1500.0,47.8216,47.8389,47.5793,47.6139,1500.0
2020-06-15 11:30:00,55.05,55.09,55.01,55.04,600.0,47.6226,47.6572,47.588,47.6139,600.0
2020-06-15 11:35:00,54.98,55.1,54.96,55.06,1000.0,47.562,47.6658,47.5447,47.6312,1000.0
2020-06-15 11:40:00,55.11,55.16,54.93,54.93,1200.0,47.6745,47.7177,47.5188,47.5188,1200.0
2020-06-15 11:45:00,54.91,54.94,54.77,54.86,2100.0,47.5015,47.5274,47.3804,47.4582,2100.0
2020-06-15 11:50:00,54.94,55.06,54.85,54.88,700.0,47.5274,47.6312,47.4496,47.4755,700.0
2020-06-15 11:55:00,54.97,55.1,54.97,55.08,400.0,47.5534,47.6658,47.5534,47.6485,400.0
2020-06-15 12:00:00,54.95,55.38,54.92,55.38,1400.0,47.5361,47.9081,47.5101,47.9081,1400.0
2020-06-15 12:05:00,55.38,55.45,55.33,55.33,800.0,47.9081,47.9686,47.8648,47.8648,800.0
2020-06-15 12:10:00,55.33,55.33,55.19,55.19,500.0,47.8648,47.8648,47.7437,47.7437,500.0
2020-06-15 12:15:00,55.38,55.48,55.38,55.45,1100.0,47.9081,47.9946,47.9081,47.9686,1100.0
2020-06-15 12:20:00,55.43,55.54,55.39,55.51,1327.0,47.9513,48.0465,47.9167,48.0205,1327.0
2020-06-15 12:25:00,55.48,55.48,55.33,55.33,1000.0,47.9946,47.9946,47.8648,47.8648,1000.0
2020-06-15 12:30:00,55.26,55.31,55.2,55.21,979.0,47.8043,47.8475,47.7523,47.761,979.0
2020-06-15 12:35:00,55.19,55.45,55.19,55.45,1300.0,47.7437,47.9686,47.7437,47.9686,1300.0
2020-06-15 12:40:00,55.39,55.43,55.36,55.36,1100.0,47.9167,47.9513,47.8908,47.8908,1100.0
2020-06-15 12:45:00,55.39,55.5,55.34,55.5,1300.0,47.9167,48.0119,47.8735,48.0119,1300.0
2020-06-15 12:50:00,55.48,55.54,55.48,55.51,12800.0,47.9946,48.0465,47.9946,48.0205,12800.0
2020-06-15 12:55:00,55.57,55.63,55.49,55.52,700.0,48.0724,48.1243,48.0032,48.0292,700.0
2020-06-15 13:00:00,55.68,55.75,55.6,55.74,933.0,48.1676,48.2281,48.0984,48.2195,933.0
2020-06-15 13:05:00,55.79,55.94,55.79,55.94,600.0,48.2627,48.3925,48.2627,48.3925,600.0
2020-06-15 13:10:00,55.97,55.97,55.8,55.81,1100.0,48.4185,48.4185,48.2714,48.28,1100.0
2020-06-15 13:15:00,55.74,55.87,55.74,55.79,1000.0,48.2195,48.3319,48.2195,48.2627,1000.0
2020-06-15 13:20:00,55.84,55.84,55.53,55.53,800.0,48.306,48.306,48.0378,48.0378,800.0
2020-06-15 13:25:00,55.62,55.62,55.51,55.51,300.0,48.1157,48.1157,48.0205,48.0205,300.0
2020-06-15 13:30:00,55.44,55.44,55.23,55.23,1400.0,47.96,47.96,47.7783,47.7783,1400.0
2020-06-15 13:35:00,55.22,55.32,55.18,55.23,2400.0,47.7696,47.8562,47.735,47.7783,2400.0
2020-06-15 13:40:00,55.23,55.29,55.12,55.14,1005.0,47.7783,47.8302,47.6831,47.7004,1005.0
2020-06-15 13:45:00,55.14,55.14,54.88,54.88,1000.0,47.7004,47.7004,47.4755,47.4755,1000.0
2020-06-15 13:50:00,54.89,55.03,54.88,54.94,1900.0,47.4842,47.6053,47.4755,47.5274,1900.0
2020-06-15 13:55:00,54.95,54.96,54.76,54.76,1520.0,47.5361,47.5447,47.3717,47.3717,1520.0
2020-06-15 14:00:00,54.96,55.78,54.96,55.78,4697.0,47.5447,48.2541,47.5447,48.2541,4697.0
2020-06-15 14:05:00,55.76,56.03,55.76,55.97,1534.0,48.2368,48.4704,48.2368,48.4185,1534.0
2020-06-15 14:10:00,55.93,55.93,55.83,55.92,1334.0,48.3839,48.3839,48.2973,48.3752,1334.0
2020-06-15 14:15:00,55.95,56.2,55.95,56.09,2440.0,48.4012,48.6174,48.4012,48.5223,2440.0
2020-06-15 14:20:00,55.97,56.16,55.95,56.16,905.0,48.4185,48.5828,48.4012,48.5828,905.0
2020-06-15 14:25:00,56.15,56.19,56.08,56.17,1300.0,48.5742,48.6088,48.5136,48.5915,1300.0
2020-06-15 14:30:00,56.18,56.22,55.79,55.8,1100.0,48.6001,48.6347,48.2627,48.2714,1100.0
2020-06-15 14:35:00,55.81,55.87,55.77,55.87,600.0,48.28,48.3319,48.2454,48.3319,600.0
2020-06-15 14:40:00,55.8,55.9,55.69,55.69,800.0,48.2714,48.3579,48.1762,48.1762,800.0
2020-06-15 14:45:00,55.76,55.89,55.72,55.82,1400.0,48.2368,48.3493,48.2022,48.2887,1400.0
2020-06-15 14:50:00,55.83,55.83,55.56,55.65,1192.0,48.2973,48.2973,48.0638,48.1416,1192.0
2020-06-15 14:55:00,55.62,55.69,55.56,55.59,1335.0,48.1157,48.1762,48.0638,48.0897,1335.0
2020-06-15 15:00:00,55.63,55.86,55.63,55.86,700.0,48.1243,48.3233,48.1243,48.3233,700.0
2020-06-15 15:05:00,55.84,56.02,55.79,56.02,1200.0,48.306,48.4617,48.2627,48.4617,1200.0
2020-06-15 15:10:00,56.08,56.22,56.06,56.17,2428.0,48.5136,48.6347,48.4963,48.5915,2428.0
2020-06-15 15:15:00,56.24,56.34,56.16,56.17,2462.0,48.652,48.7385,48.5828,48.5915,2462.0
2020-06-15 15:20:00,56.18,56.26,55.98,56.23,1400.0,48.6001,48.6693,48.4271,48.6434,1400.0
2020-06-15 15:25:00,56.33,56.33,55.77,55.78,2400.0,48.7299,48.7299,48.2454,48.2541,2400.0
2020-06-15 15:30:00,55.81,55.83,55.33,55.43,6373.0,48.28,48.2973,47.8648,47.9513,6373.0
2020-06-15 15:35:00,55.33,55.61,55.15,55.57,5526.0,47.8648,48.107,47.7091,48.0724,5526.0
2020-06-15 15:40:00,55.54,55.83,55.48,55.8,2800.0,48.0465,48.2973,47.9946,48.2714,2800.0
2020-06-15 15:45:00,55.79,56.14,55.73,56.03,5200.0,48.2627,48.5655,48.2108,48.4704,5200.0
2020-06-15 15:50:00,56.05,56.22,56.03,56.07,5060.0,48.4877,48.6347,48.4704,48.505,5060.0
2020-06-15 15:55:00,56.04,56.2,56.04,56.17,7558.0,48.479,48.6174,48.479,48.5915,7558.0
2020-06-16 09:30:00,59.46,59.64,58.86,58.86,1600.0,51.4376,51.5933,50.9185,50.9185,1600.0
2020-06-16 09:35:00,58.81,59.0,58.65,58.71,2035.0,50.8753,51.0396,50.7369,50.7888,2035.0
2020-06-16 09:40:00,58.69,58.69,57.81,57.81,900.0,50.7715,50.7715,50.0102,50.0102,900.0
2020-06-16 09:45:00,57.83,58.16,57.45,57.45,2433.0,50.0275,50.313,49.6988,49.6988,2433.0
2020-06-16 09:50:00,57.49,58.04,57.49,57.75,1370.0,49.7334,50.2092,49.7334,49.9583,1370.0
2020-06-16 09:55:00,57.8,58.02,57.77,57.99,1205.0,50.0016,50.1919,49.9756,50.1659,1205.0
2020-06-16 10:00:00,58.05,58.45,57.93,58.42,1400.0,50.2178,50.5639,50.114,50.5379,1400.0
2020-06-16 10:05:00,58.36,58.5,58.3,58.3,1700.0,50.486,50.6071,50.4341,50.4341,1700.0
2020-06-16 10:10:00,58.04,58.3,58.04,58.3,1000.0,50.2092,50.4341,50.2092,50.4341,1000.0
2020-06-16 10:15:00,58.23,58.45,58.23,58.31,2500.0,50.3735,50.5639,50.3735,50.4427,2500.0
2020-06-16 10:20:00,58.25,58.51,58.18,58.5,2700.0,50.3908,50.6158,50.3303,50.6071,2700.0
2020-06-16 10:25:00,58.47,58.84,58.47,58.81,2587.0,50.5812,50.9012,50.5812,50.8753,2587.0
2020-06-16 10:30:00,58.85,58.85,58.38,58.4,4600.0,50.9099,50.9099,50.5033,50.5206,4600.0
2020-06-16 10:35:00,58.38,58.43,58.1,58.15,2900.0,50.5033,50.5466,50.2611,50.3043,2900.0
2020-06-16 10:40:00,58.02,58.07,57.74,57.94,4039.0,50.1919,50.2351,49.9496,50.1227,4039.0
2020-06-16 10:45:00,57.85,58.33,57.85,58.33,3319.0,50.0448,50.46,50.0448,50.46,3319.0
2020-06-16 10:50:00,58.32,58.32,57.51,57.51,1700.0,50.4514,50.4514,49.7507,49.7507,1700.0
2020-06-16 10:55:00,57.55,57.55,56.83,56.83,2718.0,49.7853,49.7853,49.1624,49.1624,2718.0
2020-06-16 11:00:00,56.8,57.16,56.52,57.06,4030.0,49.1365,49.4479,48.8943,49.3614,4030.0
2020-06-16 11:05:00,57.29,57.6,57.29,57.37,1361.0,49.5604,49.8285,49.5604,49.6296,1361.0
2020-06-16 11:10:00,57.32,57.41,57.2,57.41,1800.0,49.5863,49.6642,49.4825,49.6642,1800.0
2020-06-16 11:15:00,57.57,58.0,57.57,58.0,1100.0,49.8026,50.1746,49.8026,50.1746,1100.0
2020-06-16 11:20:00,57.96,58.22,57.93,58.2,1100.0,50.14,50.3649,50.114,50.3476,1100.0
2020-06-16 11:25:00,58.12,58.23,58.08,58.19,1900.0,50.2784,50.3735,50.2438,50.3389,1900.0
2020-06-16 11:30:00,58.21,58.49,58.21,58.23,2298.0,50.3562,50.5985,50.3562,50.3735,2298.0
2020-06-16 11:35:00,58.23,58.23,57.96,57.96,1000.0,50.3735,50.3735,50.14,50.14,1000.0
2020-06-16 11:40:00,58.0,58.0,57.91,57.93,1200.0,50.1746,50.1746,50.0967,50.114,1200.0
2020-06-16 11:45:00,57.96,58.17,57.96,58.01,2182.0,50.14,50.3216,50.14,50.1832,2182.0
2020-06-16 11:50:00,58.01,58.01,57.64,57.7,1400.0,50.1832,50.1832,49.8631,49.915,1400.0
2020-06-16 11:55:00,57.7,57.71,57.52,57.52,2400.0,49.915,49.9237,49.7593,49.7593,2400.0
2020-06-16 12:00:00,57.56,57.6,57.11,57.11,1200.0,49.7939,49.8285,49.4046,49.4046,1200.0
2020-06-16 12:05:00,57.26,57.26,57.11,57.22,1000.0,49.5344,49.5344,49.4046,49.4998,1000.0
2020-06-16 12:10:00,57.26,57.3,57.13,57.3,2601.0,49.5344,49.569,49.4219,49.569,2601.0
2020-06-16 12:15:00,57.35,57.35,57.13,57.23,800.0,49.6123,49.6123,49.4219,49.5085,800.0
2020-06-16 12:20:00,57.34,57.47,57.34,57.41,1300.0,49.6036,49.7161,49.6036,49.6642,1300.0
2020-06-16 12:25:00,57.47,57.62,57.47,57.6,800.0,49.7161,49.8458,49.7161,49.8285,800.0
2020-06-16 12:30:00,57.6,57.83,57.59,57.8,1632.0,49.8285,50.0275,49.8199,50.0016,1632.0
2020-06-16 12:35:00,57.81,57.96,57.73,57.87,2700.0,50.0102,50.14,49.941,50.0621,2700.0
2020-06-16 12:40:00,57.83,58.05,57.81,58.0,1093.0,50.0275,50.2178,50.0102,50.1746,1093.0
2020-06-16 12:45:00,58.03,58.03,57.81,57.81,1500.0,50.2005,50.2005,50.0102,50.0102,1500.0
2020-06-16 12:50:00,57.84,57.94,57.84,57.87,1200.0,50.0362,50.1227,50.0362,50.0621,1200.0
2020-06-16 12:55:00,57.73,57.86,57.72,57.86,600.0,49.941,50.0535,49.9323,50.0535,600.0
2020-06-16 13:00:00,57.84,57.96,57.81,57.91,600.0,50.0362,50.14,50.0102,50.0967,600.0
2020-06-16 13:05:00,57.81,57.81,57.69,57.69,300.0,50.0102,50.0102,49.9064,49.9064,300.0
2020-06-16 13:10:00,57.76,57.76,57.59,57.62,800.0,49.9669,49.9669,49.8199,49.8458,800.0
2020-06-16 13:15:00,57.73,57.86,57.7,57.85,500.0,49.941,50.0535,49.915,50.0448,500.0
2020-06-16 13:20:00,57.85,57.85,57.71,57.72,700.0,50.0448,50.0448,49.9237,49.9323,700.0
2020-06-16 13:25:00,57.79,57.85,57.71,57.71,900.0,49.9929,50.0448,49.9237,49.9237,900.0
2020-06-16 13:30:00,57.7,57.7,57.53,57.53,1400.0,49.915,49.915,49.768,49.768,1400.0
2020-06-16 13:35:00,57.39,57.39,57.39,57.39,100.0,49.6469,49.6469,49.6469,49.6469,100.0
2020-06-16 13:40:00,57.45,57.49,57.43,57.43,600.0,49.6988,49.7334,49.6815,49.6815,600.0
2020-06-16 13:45:00,57.61,57.61,57.61,57.61,100.0,49.8372,49.8372,49.8372,49.8372,100.0
2020-06-16 13:50:00,57.65,57.68,57.37,57.39,800.0,49.8718,49.8977,49.6296,49.6469,800.0
2020-06-16 13:55:00,57.28,57.45,57.28,57.43,600.0,49.5517,49.6988,49.5517,49.6815,600.0
2020-06-16 14:00:00,57.47,57.7,57.47,57.58,1500.0,49.7161,49.915,49.7161,49.8112,1500.0
2020-06-16 14:05:00,57.7,57.7,57.6,57.62,800.0,49.915,49.915,49.8285,49.8458,800.0
2020-06-16 14:10:00,57.59,57.91,57.59,57.91,900.0,49.8199,50.0967,49.8199,50.0967,900.0
2020-06-16 14:15:00,57.89,57.96,57.85,57.95,1600.0,50.0794,50.14,50.0448,50.1313,1600.0
2020-06-16 14:20:00,57.93,57.94,57.49,57.72,1727.0,50.114,50.1227,49.7334,49.9323,1727.0
2020-06-16 14:25:00,57.59,57.83,57.59,57.82,1100.0,49.8199,50.0275,49.8199,50.0189,1100.0
2020-06-16 14:30:00,57.8,57.89,57.8,57.86,800.0,50.0016,50.0794,50.0016,50.0535,800.0
2020-06-16 14:35:00,57.84,57.89,57.77,57.87,700.0,50.0362,50.0794,49.9756,50.0621,700.0
2020-06-16 14:40:00,57.79,57.86,57.73,57.83,800.0,49.9929,50.0535,49.941,50.0275,800.0
2020-06-16 14:45:00,57.77,57.91,57.77,57.91,300.0,49.9756,50.0967,49.9756,50.0967,300.0
2020-06-16 14:50:00,57.88,57.99,57.87,57.98,700.0,50.0708,50.1659,50.0621,50.1573,700.0
2020-06-16 14:55:00,58.03,58.03,57.97,57.99,400.0,50.2005,50.2005,50.1486,50.1659,400.0
2020-06-16 15:00:00,57.99,58.06,57.82,57.82,1284.0,50.1659,50.2265,50.0189,50.0189,1284.0
2020-06-16 15:05:00,57.81,57.82,57.49,57.51,900.0,50.0102,50.0189,49.7334,49.7507,900.0
2020-06-16 15:10:00,57.5,57.52,57.43,57.43,900.0,49.742,49.7593,49.6815,49.6815,900.0
2020-06-16 15:15:00,57.39,57.39,57.18,57.18,900.0,49.6469,49.6469,49.4652,49.4652,900.0
2020-06-16 15:20:00,57.25,57.37,57.25,57.33,2000.0,49.5258,49.6296,49.5258,49.595,2000.0
2020-06-16 15:25:00,57.33,57.48,57.33,57.45,3584.0,49.595,49.7247,49.595,49.6988,3584.0
2020-06-16 15:30:00,57.32,57.89,57.32,57.81,3300.0,49.5863,50.0794,49.5863,50.0102,3300.0
2020-06-16 15:35:00,57.79,57.79,57.56,57.64,3877.0,49.9929,49.9929,49.7939,49.8631,3877.0
2020-06-16 15:40:00,57.67,57.68,57.39,57.43,3600.0,49.8891,49.8977,49.6469,49.6815,3600.0
2020-06-16 15:45:00,57.34,57.54,57.34,57.5,4700.0,49.6036,49.7766,49.6036,49.742,4700.0
2020-06-16 15:50:00,57.58,57.63,57.21,57.29,6700.0,49.8112,49.8545,49.4912,49.5604,6700.0
2020-06-16 15:55:00,57.28,57.65,57.28,57.59,8788.0,49.5517,49.8718,49.5517,49.8199,8788.0
2020-06-17 09:30:00,58.13,58.13,57.28,57.28,2578.0,50.287,50.287,49.5517,49.5517,2578.0
2020-06-17 09:35:00,57.43,57.43,56.97,56.97,400.0,49.6815,49.6815,49.2835,49.2835,400.0
2020-06-17 09:40:00,56.9,57.05,56.87,56.87,418.0,49.223,49.3527,49.197,49.197,418.0
2020-06-17 09:45:00,57.02,57.33,57.02,57.33,621.0,49.3268,49.595,49.3268,49.595,621.0
2020-06-17 09:50:00,57.34,57.4,57.14,57.14,950.0,49.6036,49.6555,49.4306,49.4306,950.0
2020-06-17 09:55:00,56.94,56.94,56.75,56.83,704.0,49.2576,49.2576,49.0932,49.1624,704.0
2020-06-17 10:00:00,56.84,56.84,56.63,56.63,700.0,49.1711,49.1711,48.9894,48.9894,700.0
2020-06-17 10:05:00,56.47,56.78,56.47,56.78,513.0,48.851,49.1192,48.851,49.1192,513.0
2020-06-17 10:10:00,56.96,56.99,56.72,56.77,854.0,49.2749,49.3008,49.0673,49.1105,854.0
2020-06-17 10:15:00,56.75,56.85,56.61,56.68,705.0,49.0932,49.1797,48.9721,49.0327,705.0
2020-06-17 10:20:00,56.52,56.59,56.52,56.59,300.0,48.8943,48.9548,48.8943,48.9548,300.0
2020-06-17 10:25:00,56.41,56.42,56.24,56.24,1105.0,48.7991,48.8077,48.652,48.652,1105.0
2020-06-17 10:30:00,56.11,56.45,56.11,56.45,621.0,48.5396,48.8337,48.5396,48.8337,621.0
2020-06-17 10:35:00,56.43,56.43,56.37,56.43,300.0,48.8164,48.8164,48.7645,48.8164,300.0
2020-06-17 10:40:00,56.23,56.23,56.23,56.23,200.0,48.6434,48.6434,48.6434,48.6434,200.0
2020-06-17 10:45:00,56.32,56.32,56.1,56.2,834.0,48.7212,48.7212,48.5309,48.6174,834.0
2020-06-17 10:50:00,56.14,56.33,56.14,56.33,920.0,48.5655,48.7299,48.5655,48.7299,920.0
2020-06-17 10:55:00,56.5,56.5,56.5,56.5,100.0,48.8769,48.8769,48.8769,48.8769,100.0
2020-06-17 11:00:00,56.0,56.05,55.98,56.01,821.0,48.4444,48.4877,48.4271,48.4531,821.0
2020-06-17 11:05:00,56.01,56.01,56.01,56.01,0.0,48.4531,48.4531,48.4531,48.4531,0.0
2020-06-17 11:10:00,55.97,56.1,55.97,56.1,411.0,48.4185,48.5309,48.4185,48.5309,411.0
2020-06-17 11:15:00,55.94,56.05,55.94,55.95,618.0,48.3925,48.4877,48.3925,48.4012,618.0
2020-06-17 11:20:00,55.88,55.96,55.83,55.96,500.0,48.3406,48.4098,48.2973,48.4098,500.0
2020-06-17 11:25:00,55.95,56.12,55.95,56.1,1422.0,48.4012,48.5482,48.4012,48.5309,1422.0
2020-06-17 11:30:00,55.99,56.21,55.99,56.12,600.0,48.4358,48.6261,48.4358,48.5482,600.0
2020-06-17 11:35:00,56.29,56.31,56.18,56.18,800.0,48.6953,48.7126,48.6001,48.6001,800.0
2020-06-17 11:40:00,56.32,56.37,56.32,56.37,718.0,48.7212,48.7645,48.7212,48.7645,718.0
2020-06-17 11:45:00,56.51,56.67,56.51,56.56,700.0,48.8856,49.024,48.8856,48.9289,700.0
2020-06-17 11:50:00,56.53,56.53,56.41,56.41,400.0,48.9029,48.9029,48.7991,48.7991,400.0
2020-06-17 11:55:00,56.46,56.46,56.24,56.24,2500.0,48.8423,48.8423,48.652,48.652,2500.0
2020-06-17 12:00:00,56.25,56.35,56.25,56.35,500.0,48.6607,48.7472,48.6607,48.7472,500.0
2020-06-17 12:05:00,56.42,56.49,56.42,56.48,715.0,48.8077,48.8683,48.8077,48.8596,715.0
2020-06-17 12:10:00,56.48,56.48,56.37,56.37,800.0,48.8596,48.8596,48.7645,48.7645,800.0
2020-06-17 12:15:00,56.37,56.4,56.22,56.22,839.0,48.7645,48.7904,48.6347,48.6347,839.0
2020-06-17 12:20:00,56.2,56.2,56.12,56.19,900.0,48.6174,48.6174,48.5482,48.6088,900.0
2020-06-17 12:25:00,56.15,56.34,56.15,56.3,1149.0,48.5742,48.7385,48.5742,48.7039,1149.0
2020-06-17 12:30:00,56.32,56.44,56.27,56.44,516.0,48.7212,48.825,48.678,48.825,516.0
2020-06-17 12:35:00,56.32,56.32,56.32,56.32,100.0,48.7212,48.7212,48.7212,48.7212,100.0
2020-06-17 12:40:00,56.2,56.28,56.2,56.27,400.0,48.6174,48.6866,48.6174,48.678,400.0
2020-06-17 12:45:00,56.23,56.23,56.11,56.2,400.0,48.6434,48.6434,48.5396,48.6174,400.0
2020-06-17 12:50:00,56.22,56.22,56.11,56.12,610.0,48.6347,48.6347,48.5396,48.5482,610.0
2020-06-17 12:55:00,56.08,56.26,56.08,56.26,1280.0,48.5136,48.6693,48.5136,48.6693,1280.0
2020-06-17 13:00:00,56.28,56.28,56.24,56.24,200.0,48.6866,48.6866,48.652,48.652,200.0
2020-06-17 13:05:00,56.29,56.3,56.25,56.25,322.0,48.6953,48.7039,48.6607,48.6607,322.0
2020-06-17 13:10:00,56.24,56.29,56.24,56.28,1000.0,48.652,48.6953,48.652,48.6866,1000.0
2020-06-17 13:15:00,56.3,56.32,56.15,56.23,1037.0,48.7039,48.7212,48.5742,48.6434,1037.0
2020-06-17 13:20:00,56.3,56.34,56.28,56.34,905.0,48.7039,48.7385,48.6866,48.7385,905.0
2020-06-17 13:25:00,56.32,56.54,56.32,56.44,1595.0,48.7212,48.9116,48.7212,48.825,1595.0
2020-06-17 13:30:00,56.48,56.57,56.48,56.54,609.0,48.8596,48.9375,48.8596,48.9116,609.0
2020-06-17 13:35:00,56.46,56.61,56.45,56.61,1224.0,48.8423,48.9721,48.8337,48.9721,1224.0
2020-06-17 13:40:00,56.62,56.65,56.54,56.54,2100.0,48.9808,49.0067,48.9116,48.9116,2100.0
2020-06-17 13:45:00,56.53,56.63,56.5,56.61,1789.0,48.9029,48.9894,48.8769,48.9721,1789.0
2020-06-17 13:50:00,56.64,56.68,56.53,56.55,2600.0,48.9981,49.0327,48.9029,48.9202,2600.0
2020-06-17 13:55:00,56.6,56.6,56.45,56.48,885.0,48.9635,48.9635,48.8337,48.8596,885.0
2020-06-17 14:00:00,56.41,56.41,56.27,56.27,606.0,48.7991,48.7991,48.678,48.678,606.0
2020-06-17 14:05:00,56.3,56.38,56.3,56.38,524.0,48.7039,48.7731,48.7039,48.7731,524.0
2020-06-17 14:10:00,56.37,56.44,56.37,56.44,331.0,48.7645,48.825,48.7645,48.825,331.0
2020-06-17 14:15:00,56.34,56.49,56.34,56.46,1042.0,48.7385,48.8683,48.7385,48.8423,1042.0
2020-06-17 14:20:00,56.48,56.57,56.48,56.53,600.0,48.8596,48.9375,48.8596,48.9029,600.0
2020-06-17 14:25:00,56.46,56.51,56.46,56.51,612.0,48.8423,48.8856,48.8423,48.8856,612.0
2020-06-17 14:30:00,56.51,56.51,56.43,56.48,1024.0,48.8856,48.8856,48.8164,48.8596,1024.0
2020-06-17 14:35:00,56.52,56.52,56.44,56.51,914.0,48.8943,48.8943,48.825,48.8856,914.0
2020-06-17 14:40:00,56.56,56.59,56.56,56.58,720.0,48.9289,48.9548,48.9289,48.9462,720.0
2020-06-17 14:45:00,56.52,56.57,56.52,56.52,500.0,48.8943,48.9375,48.8943,48.8943,500.0
2020-06-17 14:50:00,56.58,56.58,56.49,56.49,1439.0,48.9462,48.9462,48.8683,48.8683,1439.0
2020-06-17 14:55:00,56.53,56.53,56.28,56.28,1299.0,48.9029,48.9029,48.6866,48.6866,1299.0
2020-06-17 15:00:00,56.26,56.26,56.01,56.01,1745.0,48.6693,48.6693,48.4531,48.4531,1745.0
2020-06-17 15:05:00,56.14,56.24,56.11,56.23,600.0,48.5655,48.652,48.5396,48.6434,600.0
2020-06-17 15:10:00,56.14,56.21,56.12,56.17,801.0,48.5655,48.6261,48.5482,48.5915,801.0
2020-06-17 15:15:00,56.18,56.27,56.16,56.18,1700.0,48.6001,48.678,48.5828,48.6001,1700.0
2020-06-17 15:20:00,56.15,56.19,56.02,56.03,904.0,48.5742,48.6088,48.4617,48.4704,904.0
2020-06-17 15:25:00,56.05,56.1,55.96,56.04,1715.0,48.4877,48.5309,48.4098,48.479,1715.0
2020-06-17 15:30:00,55.97,56.22,55.97,56.22,2838.0,48.4185,48.6347,48.4185,48.6347,2838.0
2020-06-17 15:35:00,56.14,56.31,56.14,56.31,2302.0,48.5655,48.7126,48.5655,48.7126,2302.0
2020-06-17 15:40:00,56.25,56.27,56.15,56.27,5045.0,48.6607,48.678,48.5742,48.678,5045.0
2020-06-17 15:45:00,56.29,56.34,56.01,56.07,5662.0,48.6953,48.7385,48.4531,48.505,5662.0
2020-06-17 15:50:00,56.09,56.18,56.09,56.17,4741.0,48.5223,48.6001,48.5223,48.5915,4741.0
2020-06-17 15:55:00,56.18,56.18,55.99,55.99,8330.0,48.6001,48.6001,48.4358,48.4358,8330.0
2020-06-18 09:30:00,55.06,55.16,55.01,55.16,400.0,47.6312,47.7177,47.588,47.7177,400.0
2020-06-18 09:35:00,55.04,55.56,55.04,55.52,1438.0,47.6139,48.0638,47.6139,48.0292,1438.0
2020-06-18 09:40:00,55.64,55.88,55.62,55.81,600.0,48.133,48.3406,48.1157,48.28,600.0
2020-06-18 09:45:00,55.71,55.72,55.71,55.72,200.0,48.1935,48.2022,48.1935,48.2022,200.0
2020-06-18 09:50:00,55.79,55.97,55.79,55.87,600.0,48.2627,48.4185,48.2627,48.3319,600.0
2020-06-18 09:55:00,55.76,55.83,55.74,55.76,1400.0,48.2368,48.2973,48.2195,48.2368,1400.0
2020-06-18 10:00:00,55.74,55.92,55.74,55.92,2022.0,48.2195,48.3752,48.2195,48.3752,2022.0
2020-06-18 10:05:00,55.8,56.23,55.8,56.23,900.0,48.2714,48.6434,48.2714,48.6434,900.0
2020-06-18 10:10:00,56.02,56.02,56.02,56.02,100.0,48.4617,48.4617,48.4617,48.4617,100.0
2020-06-18 10:15:00,56.31,56.31,56.12,56.2,820.0,48.7126,48.7126,48.5482,48.6174,820.0
2020-06-18 10:20:00,56.31,56.31,55.83,55.83,600.0,48.7126,48.7126,48.2973,48.2973,600.0
2020-06-18 10:25:00,55.84,56.07,55.84,56.07,1100.0,48.306,48.505,48.306,48.505,1100.0
2020-06-18 10:30:00,56.12,56.16,55.93,56.02,800.0,48.5482,48.5828,48.3839,48.4617,800.0
2020-06-18 10:35:00,55.97,56.17,55.97,56.0,1200.0,48.4185,48.5915,48.4185,48.4444,1200.0
2020-06-18 10:40:00,55.93,56.1,55.93,56.05,900.0,48.3839,48.5309,48.3839,48.4877,900.0
2020-06-18 10:45:00,56.14,56.2,56.0,56.0,900.0,48.5655,48.6174,48.4444,48.4444,900.0
2020-06-18 10:50:00,55.74,55.75,55.74,55.75,400.0,48.2195,48.2281,48.2195,48.2281,400.0
2020-06-18 10:55:00,55.93,56.13,55.89,56.13,1008.0,48.3839,48.5569,48.3493,48.5569,1008.0
2020-06-18 11:00:00,56.11,56.11,55.84,55.98,1100.0,48.5396,48.5396,48.306,48.4271,1100.0
2020-06-18 11:05:00,55.88,55.89,55.69,55.69,300.0,48.3406,48.3493,48.1762,48.1762,300.0
2020-06-18 11:10:00,55.72,55.82,55.72,55.82,300.0,48.2022,48.2887,48.2022,48.2887,300.0
2020-06-18 11:15:00,55.76,55.76,55.68,55.69,300.0,48.2368,48.2368,48.1676,48.1762,300.0
2020-06-18 11:20:00,55.67,55.76,55.56,55.6,700.0,48.1589,48.2368,48.0638,48.0984,700.0
2020-06-18 11:25:00,55.54,55.64,55.51,55.56,700.0,48.0465,48.133,48.0205,48.0638,700.0
2020-06-18 11:30:00,55.61,55.86,55.61,55.79,913.0,48.107,48.3233,48.107,48.2627,913.0
2020-06-18 11:35:00,55.83,55.83,55.68,55.68,600.0,48.2973,48.2973,48.1676,48.1676,600.0
2020-06-18 11:40:00,55.8,55.91,55.8,55.91,300.0,48.2714,48.3666,48.2714,48.3666,300.0
2020-06-18 11:45:00,55.82,55.82,55.75,55.75,700.0,48.2887,48.2887,48.2281,48.2281,700.0
2020-06-18 11:50:00,55.71,55.71,55.67,55.67,200.0,48.1935,48.1935,48.1589,48.1589,200.0
2020-06-18 11:55:00,55.59,55.61,55.53,55.53,400.0,48.0897,48.107,48.0378,48.0378,400.0
2020-06-18 12:00:00,55.49,55.49,55.46,55.46,400.0,48.0032,48.0032,47.9773,47.9773,400.0
2020-06-18 12:05:00,55.53,55.57,55.52,55.56,800.0,48.0378,48.0724,48.0292,48.0638,800.0
2020-06-18 12:10:00,55.55,55.58,55.51,55.51,800.0,48.0551,48.0811,48.0205,48.0205,800.0
2020-06-18 12:15:00,55.48,55.57,55.48,55.54,400.0,47.9946,48.0724,47.9946,48.0465,400.0
2020-06-18 12:20:00,55.54,55.56,55.46,55.49,800.0,48.0465,48.0638,47.9773,48.0032,800.0
2020-06-18 12:25:00,55.46,55.47,55.28,55.28,1300.0,47.9773,47.9859,47.8216,47.8216,1300.0
2020-06-18 12:30:00,55.29,55.3,55.19,55.19,900.0,47.8302,47.8389,47.7437,47.7437,900.0
2020-06-18 12:35:00,55.18,55.24,55.08,55.13,1200.0,47.735,47.7869,47.6485,47.6918,1200.0
2020-06-18 12:40:00,55.16,55.19,55.09,55.19,1600.0,47.7177,47.7437,47.6572,47.7437,1600.0
2020-06-18 12:45:00,55.17,55.2,55.14,55.14,1114.0,47.7264,47.7523,47.7004,47.7004,1114.0
2020-06-18 12:50:00,55.15,55.22,55.11,55.21,1700.0,47.7091,47.7696,47.6745,47.761,1700.0
2020-06-18 12:55:00,55.22,55.26,55.15,55.26,716.0,47.7696,47.8043,47.7091,47.8043,716.0
2020-06-18 13:00:00,55.31,55.41,55.31,55.35,400.0,47.8475,47.934,47.8475,47.8821,400.0
2020-06-18 13:05:00,55.43,55.43,55.43,55.43,100.0,47.9513,47.9513,47.9513,47.9513,100.0
2020-06-18 13:10:00,55.49,55.51,55.45,55.45,600.0,48.0032,48.0205,47.9686,47.9686,600.0
2020-06-18 13:15:00,55.47,55.47,55.44,55.45,1795.0,47.9859,47.9859,47.96,47.9686,1795.0
2020-06-18 13:20:00,55.51,55.56,55.51,55.56,1000.0,48.0205,48.0638,48.0205,48.0638,1000.0
2020-06-18 13:25:00,55.58,55.58,55.53,55.58,700.0,48.0811,48.0811,48.0378,48.0811,700.0
2020-06-18 13:30:00,55.69,55.69,55.6,55.6,500.0,48.1762,48.1762,48.0984,48.0984,500.0
2020-06-18 13:35:00,55.61,55.61,55.57,55.57,400.0,48.107,48.107,48.0724,48.0724,400.0
2020-06-18 13:40:00,55.66,55.66,55.62,55.62,300.0,48.1503,48.1503,48.1157,48.1157,300.0
2020-06-18 13:45:00,55.63,55.63,55.58,55.58,1200.0,48.1243,48.1243,48.0811,48.0811,1200.0
2020-06-18 13:50:00,55.58,55.58,55.58,55.58,0.0,48.0811,48.0811,48.0811,48.0811,0.0
2020-06-18 13:55:00,55.57,55.58,55.51,55.53,700.0,48.0724,48.0811,48.0205,48.0378,700.0
2020-06-18 14:00:00,55.52,55.59,55.5,55.59,916.0,48.0292,48.0897,48.0119,48.0897,916.0
2020-06-18 14:05:00,55.53,55.53,55.5,55.53,699.0,48.0378,48.0378,48.0119,48.0378,699.0
2020-06-18 14:10:00,55.53,55.54,55.53,55.54,516.0,48.0378,48.0465,48.0378,48.0465,516.0
2020-06-18 14:15:00,55.44,55.49,55.44,55.49,200.0,47.96,48.0032,47.96,48.0032,200.0
2020-06-18 14:20:00,55.64,55.71,55.64,55.7,417.0,48.133,48.1935,48.133,48.1849,417.0
2020-06-18 14:25:00,55.81,55.81,55.79,55.81,500.0,48.28,48.28,48.2627,48.28,500.0
2020-06-18 14:30:00,55.8,55.85,55.8,55.81,3799.0,48.2714,48.3146,48.2714,48.28,3799.0
2020-06-18 14:35:00,55.85,55.85,55.82,55.82,300.0,48.3146,48.3146,48.2887,48.2887,300.0
2020-06-18 14:40:00,55.81,55.81,55.71,55.71,600.0,48.28,48.28,48.1935,48.1935,600.0
2020-06-18 14:45:00,55.68,55.68,55.57,55.58,500.0,48.1676,48.1676,48.0724,48.0811,500.0
2020-06-18 14:50:00,55.56,55.58,55.44,55.58,1719.0,48.0638,48.0811,47.96,48.0811,1719.0
2020-06-18 14:55:00,55.57,55.57,55.46,55.54,1026.0,48.0724,48.0724,47.9773,48.0465,1026.0
2020-06-18 15:00:00,55.41,55.49,55.39,55.47,600.0,47.934,48.0032,47.9167,47.9859,600.0
2020-06-18 15:05:00,55.49,55.5,55.45,55.5,700.0,48.0032,48.0119,47.9686,48.0119,700.0
2020-06-18 15:10:00,55.49,55.49,55.29,55.29,600.0,48.0032,48.0032,47.8302,47.8302,600.0
2020-06-18 15:15:00,55.29,55.51,55.28,55.51,2500.0,47.8302,48.0205,47.8216,48.0205,2500.0
2020-06-18 15:20:00,55.54,55.54,55.51,55.54,1100.0,48.0465,48.0465,48.0205,48.0465,1100.0
2020-06-18 15:25:00,55.53,55.58,55.45,55.55,1703.0,48.0378,48.0811,47.9686,48.0551,1703.0
2020-06-18 15:30:00,55.6,55.81,55.59,55.72,1984.0,48.0984,48.28,48.0897,48.2022,1984.0
2020-06-18 15:35:00,55.73,55.81,55.72,55.77,1500.0,48.2108,48.28,48.2022,48.2454,1500.0
2020-06-18 15:40:00,55.73,55.73,55.6,55.64,2497.0,48.2108,48.2108,48.0984,48.133,2497.0
2020-06-18 15:45:00,55.66,55.66,55.49,55.62,1745.0,48.1503,48.1503,48.0032,48.1157,1745.0
2020-06-18 15:50:00,55.66,55.75,55.57,55.73,3731.0,48.1503,48.2281,48.0724,48.2108,3731.0
2020-06-18 15:55:00,55.79,55.85,55.76,55.79,5178.0,48.2627,48.3146,48.2368,48.2627,5178.0
2020-06-19 09:30:00,56.52,56.53,55.9,56.37,8328.0,48.8943,48.9029,48.3579,48.7645,8328.0
2020-06-19 09:35:00,56.48,56.62,56.35,56.62,1200.0,48.8596,48.9808,48.7472,48.9808,1200.0
2020-06-19 09:40:00,56.5,56.5,56.05,56.07,1200.0,48.8769,48.8769,48.4877,48.505,1200.0
2020-06-19 09:45:00,55.97,56.25,55.96,56.24,1314.0,48.4185,48.6607,48.4098,48.652,1314.0
2020-06-19 09:50:00,56.12,56.12,55.92,55.92,409.0,48.5482,48.5482,48.3752,48.3752,409.0
2020-06-19 09:55:00,55.88,55.93,55.88,55.93,300.0,48.3406,48.3839,48.3406,48.3839,300.0
2020-06-19 10:00:00,55.96,56.0,55.83,55.9,635.0,48.4098,48.4444,48.2973,48.3579,635.0
2020-06-19 10:05:00,55.84,55.84,55.59,55.65,1915.0,48.306,48.306,48.0897,48.1416,1915.0
2020-06-19 10:10:00,55.65,55.65,55.43,55.5,1200.0,48.1416,48.1416,47.9513,48.0119,1200.0
2020-06-19 10:15:00,55.51,55.62,55.4,55.4,1418.0,48.0205,48.1157,47.9254,47.9254,1418.0
2020-06-19 10:20:00,55.34,55.34,55.17,55.23,1864.0,47.8735,47.8735,47.7264,47.7783,1864.0
2020-06-19 10:25:00,55.13,55.13,54.91,54.92,2571.0,47.6918,47.6918,47.5015,47.5101,2571.0
2020-06-19 10:30:00,54.97,54.97,54.77,54.77,1100.0,47.5534,47.5534,47.3804,47.3804,1100.0
2020-06-19 10:35:00,54.87,54.87,54.66,54.66,1772.0,47.4669,47.4669,47.2852,47.2852,1772.0
2020-06-19 10:40:00,54.58,54.66,54.48,54.64,1419.0,47.216,47.2852,47.1295,47.2679,1419.0
2020-06-19 10:45:00,54.6,54.78,54.59,54.67,1300.0,47.2333,47.389,47.2246,47.2939,1300.0
2020-06-19 10:50:00,54.68,54.91,54.62,54.91,1108.0,47.3025,47.5015,47.2506,47.5015,1108.0
2020-06-19 10:55:00,54.65,54.66,54.62,54.66,957.0,47.2766,47.2852,47.2506,47.2852,957.0
2020-06-19 11:00:00,54.68,54.69,54.46,54.61,2683.0,47.3025,47.3112,47.1122,47.2419,2683.0
2020-06-19 11:05:00,54.6,54.62,54.6,54.6,433.0,47.2333,47.2506,47.2333,47.2333,433.0
2020-06-19 11:10:00,54.65,54.76,54.63,54.76,800.0,47.2766,47.3717,47.2593,47.3717,800.0
2020-06-19 11:15:00,54.69,54.85,54.69,54.85,527.0,47.3112,47.4496,47.3112,47.4496,527.0
2020-06-19 11:20:00,54.6,54.67,54.6,54.67,427.0,47.2333,47.2939,47.2333,47.2939,427.0
2020-06-19 11:25:00,54.69,54.69,54.62,54.65,831.0,47.3112,47.3112,47.2506,47.2766,831.0
2020-06-19 11:30:00,54.58,54.68,54.46,54.56,1301.0,47.216,47.3025,47.1122,47.1987,1301.0
2020-06-19 11:35:00,54.59,54.59,54.43,54.49,600.0,47.2246,47.2246,47.0862,47.1381,600.0
2020-06-19 11:40:00,54.54,54.55,54.41,54.41,1102.0,47.1814,47.19,47.0689,47.0689,1102.0
2020-06-19 11:45:00,54.36,54.53,54.36,54.53,1243.0,47.0257,47.1727,47.0257,47.1727,1243.0
2020-06-19 11:50:00,54.49,54.49,54.44,54.48,1634.0,47.1381,47.1381,47.0949,47.1295,1634.0
2020-06-19 11:55:00,54.47,54.47,54.34,54.34,1910.0,47.1208,47.1208,47.0084,47.0084,1910.0
2020-06-19 12:00:00,54.35,54.38,54.28,54.38,1002.0,47.017,47.043,46.9565,47.043,1002.0
2020-06-19 12:05:00,54.34,54.4,54.32,54.4,718.0,47.0084,47.0603,46.9911,47.0603,718.0
2020-06-19 12:10:00,54.31,54.32,54.16,54.16,843.0,46.9824,46.9911,46.8527,46.8527,843.0
2020-06-19 12:15:00,54.1,54.1,53.56,53.56,1854.0,46.8008,46.8008,46.3336,46.3336,1854.0
2020-06-19 12:20:00,53.58,53.75,53.54,53.67,1159.0,46.3509,46.498,46.3163,46.4288,1159.0
2020-06-19 12:25:00,53.63,53.65,53.54,53.65,600.0,46.3942,46.4115,46.3163,46.4115,600.0
2020-06-19 12:30:00,53.79,53.87,53.73,53.74,1308.0,46.5326,46.6018,46.4807,46.4893,1308.0
2020-06-19 12:35:00,53.72,53.72,53.58,53.58,1613.0,46.472,46.472,46.3509,46.3509,1613.0
2020-06-19 12:40:00,53.54,53.54,53.43,53.5,1739.0,46.3163,46.3163,46.2212,46.2817,1739.0
2020-06-19 12:45:00,53.44,53.46,53.4,53.44,1917.0,46.2298,46.2471,46.1952,46.2298,1917.0
2020-06-19 12:50:00,53.49,53.55,53.3,53.31,3735.0,46.2731,46.325,46.1087,46.1173,3735.0
2020-06-19 12:55:00,53.32,53.62,53.32,53.62,416.0,46.126,46.3855,46.126,46.3855,416.0
2020-06-19 13:00:00,53.63,53.63,53.31,53.31,808.0,46.3942,46.3942,46.1173,46.1173,808.0
2020-06-19 13:05:00,53.4,53.4,53.28,53.37,700.0,46.1952,46.1952,46.0914,46.1693,700.0
2020-06-19 13:10:00,53.3,53.36,53.26,53.3,1213.0,46.1087,46.1606,46.0741,46.1087,1213.0
2020-06-19 13:15:00,53.28,53.3,53.28,53.3,812.0,46.0914,46.1087,46.0914,46.1087,812.0
2020-06-19 13:20:00,53.18,53.26,53.18,53.22,601.0,46.0049,46.0741,46.0049,46.0395,601.0
2020-06-19 13:25:00,53.25,53.34,53.25,53.34,3516.0,46.0654,46.1433,46.0654,46.1433,3516.0
2020-06-19 13:30:00,53.28,53.3,53.13,53.16,852.0,46.0914,46.1087,45.9616,45.9876,852.0
2020-06-19 13:35:00,53.13,53.29,53.13,53.26,800.0,45.9616,46.1,45.9616,46.0741,800.0
2020-06-19 13:40:00,53.27,53.36,53.26,53.3,1913.0,46.0827,46.1606,46.0741,46.1087,1913.0
2020-06-19 13:45:00,53.31,53.31,53.14,53.24,1105.0,46.1173,46.1173,45.9703,46.0568,1105.0
2020-06-19 13:50:00,53.24,53.25,53.11,53.11,1200.0,46.0568,46.0654,45.9443,45.9443,1200.0
2020-06-19 13:55:00,53.06,53.11,52.96,52.96,3575.0,45.9011,45.9443,45.8146,45.8146,3575.0
2020-06-19 14:00:00,52.97,52.97,52.73,52.74,2200.0,45.8232,45.8232,45.6156,45.6243,2200.0
2020-06-19 14:05:00,52.75,52.75,52.42,52.43,2642.0,45.6329,45.6329,45.3474,45.3561,2642.0
2020-06-19 14:10:00,52.37,52.38,52.17,52.21,3121.0,45.3042,45.3128,45.1312,45.1658,3121.0
2020-06-19 14:15:00,52.23,52.31,52.0,52.0,1920.0,45.1831,45.2523,44.9841,44.9841,1920.0
2020-06-19 14:20:00,52.05,52.15,52.04,52.08,3197.0,45.0273,45.1139,45.0187,45.0533,3197.0
2020-06-19 14:25:00,52.09,52.09,51.84,51.85,3319.0,45.062,45.062,44.8457,44.8543,3319.0
2020-06-19 14:30:00,51.87,52.09,51.8,52.06,2945.0,44.8716,45.062,44.8111,45.036,2945.0
2020-06-19 14:35:00,52.05,52.5,52.05,52.48,2791.0,45.0273,45.4166,45.0273,45.3993,2791.0
2020-06-19 14:40:00,52.49,52.62,52.39,52.5,2508.0,45.408,45.5204,45.3215,45.4166,2508.0
2020-06-19 14:45:00,52.51,52.66,52.48,52.48,3216.0,45.4253,45.555,45.3993,45.3993,3216.0
2020-06-19 14:50:00,52.47,52.64,52.41,52.64,3356.0,45.3907,45.5377,45.3388,45.5377,3356.0
2020-06-19 14:55:00,52.58,52.84,52.58,52.84,2120.0,45.4858,45.7108,45.4858,45.7108,2120.0
2020-06-19 15:00:00,52.8,52.84,52.75,52.75,1727.0,45.6762,45.7108,45.6329,45.6329,1727.0
2020-06-19 15:05:00,52.71,52.79,52.71,52.75,1800.0,45.5983,45.6675,45.5983,45.6329,1800.0
2020-06-19 15:10:00,52.75,52.95,52.7,52.95,2100.0,45.6329,45.8059,45.5896,45.8059,2100.0
2020-06-19 15:15:00,53.02,53.11,53.0,53.08,3599.0,45.8665,45.9443,45.8492,45.9184,3599.0
2020-06-19 15:20:00,53.1,53.1,52.98,53.04,3413.0,45.9357,45.9357,45.8319,45.8838,3413.0
2020-06-19 15:25:00,53.08,53.08,52.85,52.85,4410.0,45.9184,45.9184,45.7194,45.7194,4410.0
2020-06-19 15:30:00,52.86,52.94,52.78,52.92,7324.0,45.7281,45.7973,45.6589,45.78,7324.0
2020-06-19 15:35:00,52.95,52.95,52.62,52.62,9810.0,45.8059,45.8059,45.5204,45.5204,9810.0
2020-06-19 15:40:00,52.61,52.61,52.2,52.4,15090.0,45.5118,45.5118,45.1571,45.3301,15090.0
2020-06-19 15:45:00,52.39,52.39,51.82,51.86,15314.0,45.3215,45.3215,44.8284,44.863,15314.0
2020-06-19 15:50:00,51.71,51.74,51.16,51.28,32609.0,44.7332,44.7592,44.2574,44.3612,32609.0
2020-06-19 15:55:00,51.32,51.32,50.2,51.16,92221.0,44.3958,44.3958,43.427,44.2574,92221.0
2020-06-22 09:30:00,52.41,52.49,51.41,51.54,4200.0,45.3388,45.408,44.4737,44.5862,4200.0
2020-06-22 09:35:00,51.84,51.84,51.39,51.53,2200.0,44.8457,44.8457,44.4564,44.5775,2200.0
2020-06-22 09:40:00,51.34,51.72,51.28,51.63,1309.0,44.4131,44.7419,44.3612,44.664,1309.0
2020-06-22 09:45:00,51.31,52.09,51.25,52.0,1909.0,44.3872,45.062,44.3353,44.9841,1909.0
2020-06-22 09:50:00,51.93,52.08,51.67,51.99,3434.0,44.9235,45.0533,44.6986,44.9754,3434.0
2020-06-22 09:55:00,51.9,52.07,51.76,51.76,2615.0,44.8976,45.0446,44.7765,44.7765,2615.0
2020-06-22 10:00:00,51.61,51.84,51.45,51.84,2200.0,44.6467,44.8457,44.5083,44.8457,2200.0
2020-06-22 10:05:00,51.73,51.81,51.53,51.53,2100.0,44.7505,44.8197,44.5775,44.5775,2100.0
2020-06-22 10:10:00,51.4,51.65,51.4,51.51,1300.0,44.465,44.6813,44.465,44.5602,1300.0
2020-06-22 10:15:00,51.46,51.48,51.19,51.19,2050.0,44.517,44.5343,44.2834,44.2834,2050.0
2020-06-22 10:20:00,51.23,51.38,51.13,51.3,3012.0,44.318,44.4477,44.2315,44.3785,3012.0
2020-06-22 10:25:00,51.33,51.35,51.26,51.31,4297.0,44.4045,44.4218,44.3439,44.3872,4297.0
2020-06-22 10:30:00,51.33,51.33,51.06,51.22,1654.0,44.4045,44.4045,44.1709,44.3093,1654.0
2020-06-22 10:35:00,51.31,51.4,51.22,51.29,801.0,44.3872,44.465,44.3093,44.3699,801.0
2020-06-22 10:40:00,51.1,51.33,51.08,51.08,1590.0,44.2055,44.4045,44.1882,44.1882,1590.0
2020-06-22 10:45:00,51.13,51.13,51.02,51.02,400.0,44.2315,44.2315,44.1363,44.1363,400.0
2020-06-22 10:50:00,51.01,51.14,50.96,50.96,1500.0,44.1277,44.2401,44.0844,44.0844,1500.0
2020-06-22 10:55:00,50.93,50.94,50.8,50.81,2247.0,44.0585,44.0671,43.946,43.9547,2247.0
2020-06-22 11:00:00,50.75,50.81,50.69,50.81,400.0,43.9027,43.9547,43.8508,43.9547,400.0
2020-06-22 11:05:00,50.87,50.88,50.78,50.78,800.0,44.0066,44.0152,43.9287,43.9287,800.0
2020-06-22 11:10:00,50.7,50.78,50.68,50.71,580.0,43.8595,43.9287,43.8422,43.8681,580.0
2020-06-22 11:15:00,50.75,50.98,50.75,50.87,700.0,43.9027,44.1017,43.9027,44.0066,700.0
2020-06-22 11:20:00,50.83,50.91,50.76,50.85,2200.0,43.972,44.0412,43.9114,43.9893,2200.0
2020-06-22 11:25:00,50.79,50.79,50.71,50.71,2000.0,43.9373,43.9373,43.8681,43.8681,2000.0
2020-06-22 11:30:00,50.66,50.68,50.66,50.67,300.0,43.8249,43.8422,43.8249,43.8335,300.0
2020-06-22 11:35:00,50.76,50.87,50.76,50.87,300.0,43.9114,44.0066,43.9114,44.0066,300.0
2020-06-22 11:40:00,50.9,50.95,50.81,50.81,4174.0,44.0325,44.0758,43.9547,43.9547,4174.0
2020-06-22 11:45:00,50.77,50.77,50.61,50.63,1100.0,43.92,43.92,43.7816,43.7989,1100.0
2020-06-22 11:50:00,50.72,50.72,50.64,50.65,500.0,43.8768,43.8768,43.8076,43.8162,500.0
2020-06-22 11:55:00,50.64,50.76,50.64,50.76,400.0,43.8076,43.9114,43.8076,43.9114,400.0
2020-06-22 12:00:00,50.83,50.98,50.78,50.98,1100.0,43.972,44.1017,43.9287,44.1017,1100.0
2020-06-22 12:05:00,50.95,51.14,50.94,51.14,1200.0,44.0758,44.2401,44.0671,44.2401,1200.0
2020-06-22 12:10:00,51.02,51.12,51.02,51.12,400.0,44.1363,44.2228,44.1363,44.2228,400.0
2020-06-22 12:15:00,51.03,51.03,50.95,50.98,700.0,44.145,44.145,44.0758,44.1017,700.0
2020-06-22 12:20:00,51.05,51.1,50.98,50.98,1097.0,44.1623,44.2055,44.1017,44.1017,1097.0
2020-06-22 12:25:00,50.97,50.97,50.89,50.89,800.0,44.0931,44.0931,44.0239,44.0239,800.0
2020-06-22 12:30:00,50.96,51.04,50.96,50.98,400.0,44.0844,44.1536,44.0844,44.1017,400.0
2020-06-22 12:35:00,51.02,51.03,51.0,51.03,400.0,44.1363,44.145,44.119,44.145,400.0
2020-06-22 12:40:00,50.99,51.14,50.96,51.14,1100.0,44.1104,44.2401,44.0844,44.2401,1100.0
2020-06-22 12:45:00,51.12,51.18,51.12,51.12,1468.0,44.2228,44.2747,44.2228,44.2228,1468.0
2020-06-22 12:50:00,51.16,51.2,51.15,51.16,577.0,44.2574,44.292,44.2488,44.2574,577.0
2020-06-22 12:55:00,51.19,51.2,51.15,51.19,792.0,44.2834,44.292,44.2488,44.2834,792.0
2020-06-22 13:00:00,51.13,51.27,51.13,51.27,1706.0,44.2315,44.3526,44.2315,44.3526,1706.0
2020-06-22 13:05:00,51.32,51.33,51.26,51.32,900.0,44.3958,44.4045,44.3439,44.3958,900.0
2020-06-22 13:10:00,51.32,51.32,51.17,51.2,700.0,44.3958,44.3958,44.2661,44.292,700.0
2020-06-22 13:15:00,51.23,51.28,51.12,51.13,1018.0,44.318,44.3612,44.2228,44.2315,1018.0
2020-06-22 13:20:00,51.13,51.15,51.13,51.13,510.0,44.2315,44.2488,44.2315,44.2315,510.0
2020-06-22 13:25:00,51.16,51.16,51.0,51.0,700.0,44.2574,44.2574,44.119,44.119,700.0
2020-06-22 13:30:00,51.0,51.12,50.99,51.09,1410.0,44.119,44.2228,44.1104,44.1969,1410.0
2020-06-22 13:35:00,51.12,51.16,51.08,51.14,2183.0,44.2228,44.2574,44.1882,44.2401,2183.0
2020-06-22 13:40:00,51.25,51.35,51.21,51.35,1800.0,44.3353,44.4218,44.3007,44.4218,1800.0
2020-06-22 13:45:00,51.34,51.36,51.27,51.27,800.0,44.4131,44.4304,44.3526,44.3526,800.0
2020-06-22 13:50:00,51.26,51.31,51.19,51.19,2206.0,44.3439,44.3872,44.2834,44.2834,2206.0
2020-06-22 13:55:00,51.16,51.29,51.16,51.25,1371.0,44.2574,44.3699,44.2574,44.3353,1371.0
2020-06-22 14:00:00,51.12,51.12,51.09,51.1,1709.0,44.2228,44.2228,44.1969,44.2055,1709.0
2020-06-22 14:05:00,51.18,51.18,51.11,51.18,400.0,44.2747,44.2747,44.2142,44.2747,400.0
2020-06-22 14:10:00,51.16,51.16,51.02,51.05,900.0,44.2574,44.2574,44.1363,44.1623,900.0
2020-06-22 14:15:00,51.02,51.12,51.02,51.1,1223.0,44.1363,44.2228,44.1363,44.2055,1223.0
2020-06-22 14:20:00,51.09,51.13,51.05,51.09,800.0,44.1969,44.2315,44.1623,44.1969,800.0
2020-06-22 14:25:00,51.09,51.14,51.09,51.12,1074.0,44.1969,44.2401,44.1969,44.2228,1074.0
2020-06-22 14:30:00,51.17,51.2,51.12,51.2,800.0,44.2661,44.292,44.2228,44.292,800.0
2020-06-22 14:35:00,51.27,51.28,51.24,51.28,300.0,44.3526,44.3612,44.3266,44.3612,300.0
2020-06-22 14:40:00,51.29,51.33,51.29,51.31,500.0,44.3699,44.4045,44.3699,44.3872,500.0
2020-06-22 14:45:00,51.29,51.32,51.27,51.32,611.0,44.3699,44.3958,44.3526,44.3958,611.0
2020-06-22 14:50:00,51.29,51.29,51.27,51.29,1500.0,44.3699,44.3699,44.3526,44.3699,1500.0
2020-06-22 14:55:00,51.33,51.33,51.3,51.32,600.0,44.4045,44.4045,44.3785,44.3958,600.0
2020-06-22 15:00:00,51.26,51.3,51.25,51.28,1200.0,44.3439,44.3785,44.3353,44.3612,1200.0
2020-06-22 15:05:00,51.24,51.29,51.19,51.19,1400.0,44.3266,44.3699,44.2834,44.2834,1400.0
2020-06-22 15:10:00,51.2,51.25,51.11,51.12,1800.0,44.292,44.3353,44.2142,44.2228,1800.0
2020-06-22 15:15:00,51.09,51.1,51.02,51.06,1400.0,44.1969,44.2055,44.1363,44.1709,1400.0
2020-06-22 15:20:00,51.02,51.12,50.92,50.94,2700.0,44.1363,44.2228,44.0498,44.0671,2700.0
2020-06-22 15:25:00,50.96,51.1,50.95,50.99,1000.0,44.0844,44.2055,44.0758,44.1104,1000.0
2020-06-22 15:30:00,51.08,51.19,51.03,51.15,1500.0,44.1882,44.2834,44.145,44.2488,1500.0
2020-06-22 15:35:00,51.18,51.29,51.12,51.25,2000.0,44.2747,44.3699,44.2228,44.3353,2000.0
2020-06-22 15:40:00,51.24,51.35,51.24,51.35,3240.0,44.3266,44.4218,44.3266,44.4218,3240.0
2020-06-22 15:45:00,51.35,51.39,51.33,51.36,2400.0,44.4218,44.4564,44.4045,44.4304,2400.0
2020-06-22 15:50:00,51.4,51.4,51.33,51.35,4032.0,44.465,44.465,44.4045,44.4218,4032.0
2020-06-22 15:55:00,51.38,51.45,51.31,51.38,6892.0,44.4477,44.5083,44.3872,44.4477,6892.0
2020-06-23 09:30:00,52.23,52.23,51.86,52.05,800.0,45.1831,45.1831,44.863,45.0273,800.0
2020-06-23 09:35:00,52.09,52.09,51.86,51.86,300.0,45.062,45.062,44.863,44.863,300.0
2020-06-23 09:40:00,51.95,52.01,51.79,51.81,800.0,44.9408,44.9927,44.8024,44.8197,800.0
2020-06-23 09:45:00,51.85,51.86,51.77,51.79,400.0,44.8543,44.863,44.7851,44.8024,400.0
2020-06-23 09:50:00,51.8,51.89,51.79,51.81,655.0,44.8111,44.8889,44.8024,44.8197,655.0
2020-06-23 09:55:00,51.87,51.94,51.86,51.92,1300.0,44.8716,44.9322,44.863,44.9149,1300.0
2020-06-23 10:00:00,51.88,52.01,51.74,52.01,2700.0,44.8803,44.9927,44.7592,44.9927,2700.0
2020-06-23 10:05:00,52.01,52.09,51.92,52.0,1700.0,44.9927,45.062,44.9149,44.9841,1700.0
2020-06-23 10:10:00,51.95,52.28,51.91,52.24,1400.0,44.9408,45.2263,44.9062,45.1917,1400.0
2020-06-23 10:15:00,52.16,52.19,52.16,52.16,400.0,45.1225,45.1485,45.1225,45.1225,400.0
2020-06-23 10:20:00,52.01,52.02,51.75,51.75,700.0,44.9927,45.0014,44.7678,44.7678,700.0
2020-06-23 10:25:00,51.6,51.64,51.6,51.61,600.0,44.6381,44.6727,44.6381,44.6467,600.0
2020-06-23 10:30:00,51.77,51.77,51.58,51.64,400.0,44.7851,44.7851,44.6208,44.6727,400.0
2020-06-23 10:35:00,51.57,51.57,51.4,51.49,800.0,44.6121,44.6121,44.465,44.5429,800.0
2020-06-23 10:40:00,51.48,51.48,51.3,51.47,1000.0,44.5343,44.5343,44.3785,44.5256,1000.0
2020-06-23 10:45:00,51.46,51.46,51.21,51.41,500.0,44.517,44.517,44.3007,44.4737,500.0
2020-06-23 10:50:00,51.34,51.34,51.34,51.34,100.0,44.4131,44.4131,44.4131,44.4131,100.0
2020-06-23 10:55:00,51.39,51.5,51.39,51.5,300.0,44.4564,44.5516,44.4564,44.5516,300.0
2020-06-23 11:00:00,51.5,51.52,51.39,51.52,500.0,44.5516,44.5689,44.4564,44.5689,500.0
2020-06-23 11:05:00,51.62,51.62,51.57,51.58,400.0,44.6554,44.6554,44.6121,44.6208,400.0
2020-06-23 11:10:00,51.56,51.57,51.54,51.54,300.0,44.6035,44.6121,44.5862,44.5862,300.0
2020-06-23 11:15:00,51.45,51.57,51.45,51.57,300.0,44.5083,44.6121,44.5083,44.6121,300.0
2020-06-23 11:20:00,51.5,51.5,51.5,51.5,100.0,44.5516,44.5516,44.5516,44.5516,100.0
2020-06-23 11:25:00,51.62,51.63,51.62,51.63,200.0,44.6554,44.664,44.6554,44.664,200.0
2020-06-23 11:30:00,51.45,51.56,51.45,51.56,383.0,44.5083,44.6035,44.5083,44.6035,383.0
2020-06-23 11:35:00,51.45,51.45,51.45,51.45,100.0,44.5083,44.5083,44.5083,44.5083,100.0
2020-06-23 11:40:00,51.56,51.56,51.56,51.56,200.0,44.6035,44.6035,44.6035,44.6035,200.0
2020-06-23 11:45:00,51.5,51.5,51.34,51.34,400.0,44.5516,44.5516,44.4131,44.4131,400.0
2020-06-23 11:50:00,51.21,51.21,51.21,51.21,183.0,44.3007,44.3007,44.3007,44.3007,183.0
2020-06-23 11:55:00,51.4,51.4,51.4,51.4,200.0,44.465,44.465,44.465,44.465,200.0
2020-06-23 12:00:00,51.35,51.37,51.35,51.37,300.0,44.4218,44.4391,44.4218,44.4391,300.0
2020-06-23 12:05:00,51.39,51.4,51.39,51.4,300.0,44.4564,44.465,44.4564,44.465,300.0
2020-06-23 12:10:00,51.36,51.37,51.27,51.27,300.0,44.4304,44.4391,44.3526,44.3526,300.0
2020-06-23 12:15:00,51.26,51.34,51.25,51.34,500.0,44.3439,44.4131,44.3353,44.4131,500.0
2020-06-23 12:20:00,51.27,51.35,51.24,51.35,400.0,44.3526,44.4218,44.3266,44.4218,400.0
2020-06-23 12:25:00,51.31,51.31,51.2,51.2,300.0,44.3872,44.3872,44.292,44.292,300.0
2020-06-23 12:30:00,51.22,51.23,51.19,51.19,1279.0,44.3093,44.318,44.2834,44.2834,1279.0
2020-06-23 12:35:00,51.18,51.23,51.18,51.21,800.0,44.2747,44.318,44.2747,44.3007,800.0
2020-06-23 12:40:00,51.1,51.11,51.07,51.11,400.0,44.2055,44.2142,44.1796,44.2142,400.0
2020-06-23 12:45:00,51.19,51.19,51.19,51.19,200.0,44.2834,44.2834,44.2834,44.2834,200.0
2020-06-23 12:50:00,51.37,51.37,51.34,51.34,573.0,44.4391,44.4391,44.4131,44.4131,573.0
2020-06-23 12:55:00,51.36,51.37,51.36,51.37,500.0,44.4304,44.4391,44.4304,44.4391,500.0
2020-06-23 13:00:00,51.34,51.34,51.26,51.26,400.0,44.4131,44.4131,44.3439,44.3439,400.0
2020-06-23 13:05:00,51.26,51.26,51.22,51.24,400.0,44.3439,44.3439,44.3093,44.3266,400.0
2020-06-23 13:10:00,51.25,51.28,51.18,51.2,500.0,44.3353,44.3612,44.2747,44.292,500.0
2020-06-23 13:15:00,51.23,51.25,51.21,51.21,432.0,44.318,44.3353,44.3007,44.3007,432.0
2020-06-23 13:20:00,51.24,51.25,51.14,51.15,900.0,44.3266,44.3353,44.2401,44.2488,900.0
2020-06-23 13:25:00,51.13,51.17,51.13,51.17,287.0,44.2315,44.2661,44.2315,44.2661,287.0
2020-06-23 13:30:00,51.22,51.25,51.22,51.23,500.0,44.3093,44.3353,44.3093,44.318,500.0
2020-06-23 13:35:00,51.36,51.36,51.36,51.36,100.0,44.4304,44.4304,44.4304,44.4304,100.0
2020-06-23 13:40:00,51.43,51.46,51.43,51.45,1100.0,44.491,44.517,44.491,44.5083,1100.0
2020-06-23 13:45:00,51.47,51.47,51.34,51.35,300.0,44.5256,44.5256,44.4131,44.4218,300.0
2020-06-23 13:50:00,51.36,51.42,51.33,51.33,1480.0,44.4304,44.4823,44.4045,44.4045,1480.0
2020-06-23 13:55:00,51.42,51.42,51.24,51.28,800.0,44.4823,44.4823,44.3266,44.3612,800.0
2020-06-23 14:00:00,51.2,51.2,51.03,51.04,1100.0,44.292,44.292,44.145,44.1536,1100.0
2020-06-23 14:05:00,51.1,51.18,51.1,51.17,400.0,44.2055,44.2747,44.2055,44.2661,400.0
2020-06-23 14:10:00,51.2,51.21,51.13,51.21,800.0,44.292,44.3007,44.2315,44.3007,800.0
2020-06-23 14:15:00,51.24,51.27,51.24,51.26,600.0,44.3266,44.3526,44.3266,44.3439,600.0
2020-06-23 14:20:00,51.25,51.32,51.25,51.32,1200.0,44.3353,44.3958,44.3353,44.3958,1200.0
2020-06-23 14:25:00,51.29,51.43,51.29,51.43,700.0,44.3699,44.491,44.3699,44.491,700.0
2020-06-23 14:30:00,51.45,51.46,51.42,51.44,600.0,44.5083,44.517,44.4823,44.4997,600.0
2020-06-23 14:35:00,51.45,51.51,51.42,51.51,601.0,44.5083,44.5602,44.4823,44.5602,601.0
2020-06-23 14:40:00,51.53,51.53,51.46,51.5,1400.0,44.5775,44.5775,44.517,44.5516,1400.0
2020-06-23 14:45:00,51.49,51.54,51.45,51.45,800.0,44.5429,44.5862,44.5083,44.5083,800.0
2020-06-23 14:50:00,51.46,51.53,51.46,51.53,1000.0,44.517,44.5775,44.517,44.5775,1000.0
2020-06-23 14:55:00,51.55,51.55,51.53,51.53,900.0,44.5948,44.5948,44.5775,44.5775,900.0
2020-06-23 15:00:00,51.52,51.54,51.38,51.44,1300.0,44.5689,44.5862,44.4477,44.4997,1300.0
2020-06-23 15:05:00,51.44,51.55,51.44,51.51,1100.0,44.4997,44.5948,44.4997,44.5602,1100.0
2020-06-23 15:10:00,51.52,51.57,51.49,51.57,1200.0,44.5689,44.6121,44.5429,44.6121,1200.0
2020-06-23 15:15:00,51.6,51.6,51.58,51.59,500.0,44.6381,44.6381,44.6208,44.6294,500.0
2020-06-23 15:20:00,51.58,51.58,51.56,51.56,500.0,44.6208,44.6208,44.6035,44.6035,500.0
2020-06-23 15:25:00,51.53,51.68,51.53,51.65,900.0,44.5775,44.7073,44.5775,44.6813,900.0
2020-06-23 15:30:00,51.67,51.67,51.59,51.63,1700.0,44.6986,44.6986,44.6294,44.664,1700.0
2020-06-23 15:35:00,51.63,51.66,51.61,51.62,1600.0,44.664,44.69,44.6467,44.6554,1600.0
2020-06-23 15:40:00,51.58,51.66,51.57,51.64,1500.0,44.6208,44.69,44.6121,44.6727,1500.0
2020-06-23 15:45:00,51.65,51.66,51.62,51.64,3277.0,44.6813,44.69,44.6554,44.6727,3277.0
2020-06-23 15:50:00,51.62,51.62,51.49,51.6,5480.0,44.6554,44.6554,44.5429,44.6381,5480.0
2020-06-23 15:55:00,51.63,51.63,51.5,51.5,4591.0,44.664,44.664,44.5516,44.5516,4591.0
2020-06-24 09:30:00,50.26,50.47,50.02,50.32,3668.0,43.4789,43.6605,43.2712,43.5308,3668.0
2020-06-24 09:35:00,50.57,50.64,50.57,50.64,200.0,43.747,43.8076,43.747,43.8076,200.0
2020-06-24 09:40:00,50.43,50.43,50.42,50.42,200.0,43.6259,43.6259,43.6173,43.6173,200.0
2020-06-24 09:45:00,50.16,50.16,49.9,49.91,1197.0,43.3923,43.3923,43.1674,43.1761,1197.0
2020-06-24 09:50:00,49.95,49.98,49.89,49.89,1037.0,43.2107,43.2366,43.1588,43.1588,1037.0
2020-06-24 09:55:00,49.9,49.97,49.85,49.85,1042.0,43.1674,43.228,43.1242,43.1242,1042.0
2020-06-24 10:00:00,49.82,50.09,49.82,49.9,1250.0,43.0982,43.3318,43.0982,43.1674,1250.0
2020-06-24 10:05:00,49.88,50.05,49.88,49.98,815.0,43.1501,43.2972,43.1501,43.2366,815.0
2020-06-24 10:10:00,49.97,50.13,49.93,50.13,400.0,43.228,43.3664,43.1934,43.3664,400.0
2020-06-24 10:15:00,49.89,49.92,49.77,49.92,700.0,43.1588,43.1847,43.055,43.1847,700.0
2020-06-24 10:20:00,49.93,50.07,49.92,50.07,800.0,43.1934,43.3145,43.1847,43.3145,800.0
2020-06-24 10:25:00,50.09,50.12,49.94,49.95,450.0,43.3318,43.3577,43.202,43.2107,450.0
2020-06-24 10:30:00,50.08,50.08,49.74,49.76,1100.0,43.3231,43.3231,43.029,43.0463,1100.0
2020-06-24 10:35:00,49.67,49.67,49.18,49.19,3187.0,42.9685,42.9685,42.5446,42.5532,3187.0
2020-06-24 10:40:00,49.2,49.27,49.1,49.14,1748.0,42.5619,42.6224,42.4754,42.51,1748.0
2020-06-24 10:45:00,49.15,49.15,48.95,49.07,3700.0,42.5186,42.5186,42.3456,42.4494,3700.0
2020-06-24 10:50:00,49.06,49.06,48.87,48.95,1700.0,42.4408,42.4408,42.2764,42.3456,1700.0
2020-06-24 10:55:00,48.99,49.01,48.8,48.85,1600.0,42.3802,42.3975,42.2158,42.2591,1600.0
2020-06-24 11:00:00,48.82,48.96,48.78,48.96,1985.0,42.2331,42.3543,42.1985,42.3543,1985.0
2020-06-24 11:05:00,48.93,49.01,48.72,48.72,600.0,42.3283,42.3975,42.1466,42.1466,600.0
2020-06-24 11:10:00,48.66,48.76,48.63,48.63,1100.0,42.0947,42.1812,42.0688,42.0688,1100.0
2020-06-24 11:15:00,48.69,48.69,48.42,48.42,1500.0,42.1207,42.1207,41.8871,41.8871,1500.0
2020-06-24 11:20:00,48.38,48.41,48.22,48.25,1400.0,41.8525,41.8785,41.7141,41.74,1400.0
2020-06-24 11:25:00,48.25,48.3,48.1,48.12,2394.0,41.74,41.7833,41.6103,41.6276,2394.0
2020-06-24 11:30:00,48.13,48.13,47.8,47.81,8203.0,41.6362,41.6362,41.3508,41.3594,8203.0
2020-06-24 11:35:00,47.83,47.83,47.62,47.68,1400.0,41.3767,41.3767,41.195,41.247,1400.0
2020-06-24 11:40:00,47.57,47.58,47.22,47.22,2025.0,41.1518,41.1604,40.849,40.849,2025.0
2020-06-24 11:45:00,47.25,47.44,47.22,47.26,3950.0,40.875,41.0393,40.849,40.8836,3950.0
2020-06-24 11:50:00,47.32,47.39,47.2,47.24,2600.0,40.9355,40.9961,40.8317,40.8663,2600.0
2020-06-24 11:55:00,47.25,47.67,47.25,47.67,2300.0,40.875,41.2383,40.875,41.2383,2300.0
2020-06-24 12:00:00,47.67,47.83,47.62,47.8,1200.0,41.2383,41.3767,41.195,41.3508,1200.0
2020-06-24 12:05:00,47.79,47.81,47.68,47.73,1886.0,41.3421,41.3594,41.247,41.2902,1886.0
2020-06-24 12:10:00,47.74,47.93,47.67,47.89,1500.0,41.2989,41.4632,41.2383,41.4286,1500.0
2020-06-24 12:15:00,48.01,48.07,47.86,47.9,2200.0,41.5324,41.5843,41.4027,41.4373,2200.0
2020-06-24 12:20:00,47.92,47.97,47.86,47.97,600.0,41.4546,41.4978,41.4027,41.4978,600.0
2020-06-24 12:25:00,48.08,48.1,48.02,48.06,1300.0,41.593,41.6103,41.5411,41.5757,1300.0
2020-06-24 12:30:00,48.01,48.01,47.94,47.96,400.0,41.5324,41.5324,41.4719,41.4892,400.0
2020-06-24 12:35:00,48.09,48.1,48.03,48.07,900.0,41.6016,41.6103,41.5497,41.5843,900.0
2020-06-24 12:40:00,48.01,48.32,48.01,48.28,1700.0,41.5324,41.8006,41.5324,41.766,1700.0
2020-06-24 12:45:00,48.37,48.5,48.33,48.5,800.0,41.8439,41.9563,41.8093,41.9563,800.0
2020-06-24 12:50:00,48.42,48.48,48.38,48.48,1100.0,41.8871,41.939,41.8525,41.939,1100.0
2020-06-24 12:55:00,48.55,48.61,48.54,48.61,700.0,41.9996,42.0515,41.9909,42.0515,700.0
2020-06-24 13:00:00,48.56,48.57,48.56,48.57,300.0,42.0082,42.0169,42.0082,42.0169,300.0
2020-06-24 13:05:00,48.57,48.59,48.48,48.48,900.0,42.0169,42.0342,41.939,41.939,900.0
2020-06-24 13:10:00,48.37,48.37,48.32,48.36,600.0,41.8439,41.8439,41.8006,41.8352,600.0
2020-06-24 13:15:00,48.37,48.53,48.33,48.38,900.0,41.8439,41.9823,41.8093,41.8525,900.0
2020-06-24 13:20:00,48.35,48.35,48.28,48.34,500.0,41.8266,41.8266,41.766,41.8179,500.0
2020-06-24 13:25:00,48.26,48.28,48.18,48.22,1699.0,41.7487,41.766,41.6795,41.7141,1699.0
2020-06-24 13:30:00,48.2,48.2,48.09,48.16,2555.0,41.6968,41.6968,41.6016,41.6622,2555.0
2020-06-24 13:35:00,48.1,48.12,48.1,48.12,300.0,41.6103,41.6276,41.6103,41.6276,300.0
2020-06-24 13:40:00,48.13,48.17,48.09,48.11,953.0,41.6362,41.6708,41.6016,41.6189,953.0
2020-06-24 13:45:00,48.1,48.1,48.0,48.1,800.0,41.6103,41.6103,41.5238,41.6103,800.0
2020-06-24 13:50:00,48.13,48.18,48.11,48.17,800.0,41.6362,41.6795,41.6189,41.6708,800.0
2020-06-24 13:55:00,48.25,48.25,48.2,48.2,2404.0,41.74,41.74,41.6968,41.6968,2404.0
2020-06-24 14:00:00,48.24,48.24,48.09,48.17,1113.0,41.7314,41.7314,41.6016,41.6708,1113.0
2020-06-24 14:05:00,48.2,48.48,48.2,48.48,1099.0,41.6968,41.939,41.6968,41.939,1099.0
2020-06-24 14:10:00,48.44,48.49,48.29,48.49,1500.0,41.9044,41.9477,41.7747,41.9477,1500.0
2020-06-24 14:15:00,48.48,48.55,48.47,48.47,800.0,41.939,41.9996,41.9304,41.9304,800.0
2020-06-24 14:20:00,48.49,48.64,48.49,48.63,1500.0,41.9477,42.0774,41.9477,42.0688,1500.0
2020-06-24 14:25:00,48.64,48.84,48.64,48.8,1100.0,42.0774,42.2504,42.0774,42.2158,1100.0
2020-06-24 14:30:00,48.81,48.92,48.77,48.89,1500.0,42.2245,42.3197,42.1899,42.2937,1500.0
2020-06-24 14:35:00,48.89,48.9,48.8,48.82,900.0,42.2937,42.3024,42.2158,42.2331,900.0
2020-06-24 14:40:00,48.83,48.88,48.71,48.71,1204.0,42.2418,42.285,42.138,42.138,1204.0
2020-06-24 14:45:00,48.66,48.73,48.66,48.73,1400.0,42.0947,42.1553,42.0947,42.1553,1400.0
2020-06-24 14:50:00,48.65,48.65,48.56,48.58,1000.0,42.0861,42.0861,42.0082,42.0255,1000.0
2020-06-24 14:55:00,48.7,48.76,48.68,48.7,904.0,42.1293,42.1812,42.112,42.1293,904.0
2020-06-24 15:00:00,48.78,48.9,48.78,48.9,800.0,42.1985,42.3024,42.1985,42.3024,800.0
2020-06-24 15:05:00,49.01,49.02,48.96,48.96,600.0,42.3975,42.4062,42.3543,42.3543,600.0
2020-06-24 15:10:00,48.94,49.15,48.9,49.09,2012.0,42.337,42.5186,42.3024,42.4667,2012.0
2020-06-24 15:15:00,49.06,49.21,48.99,49.21,1400.0,42.4408,42.5705,42.3802,42.5705,1400.0
2020-06-24 15:20:00,49.11,49.14,49.06,49.14,2702.0,42.484,42.51,42.4408,42.51,2702.0
2020-06-24 15:25:00,49.18,49.18,49.05,49.05,1717.0,42.5446,42.5446,42.4321,42.4321,1717.0
2020-06-24 15:30:00,49.02,49.06,48.97,49.05,3391.0,42.4062,42.4408,42.3629,42.4321,3391.0
2020-06-24 15:35:00,49.07,49.14,49.06,49.06,2300.0,42.4494,42.51,42.4408,42.4408,2300.0
2020-06-24 15:40:00,49.07,49.24,49.05,49.19,3583.0,42.4494,42.5965,42.4321,42.5532,3583.0
2020-06-24 15:45:00,49.22,49.31,49.17,49.25,6892.0,42.5792,42.657,42.5359,42.6051,6892.0
2020-06-24 15:50:00,49.25,49.35,49.14,49.19,5495.0,42.6051,42.6916,42.51,42.5532,5495.0
2020-06-24 15:55:00,49.24,49.37,49.2,49.37,15175.0,42.5965,42.7089,42.5619,42.7089,15175.0
2020-06-25 09:30:00,48.76,49.1,48.38,49.05,2207.0,42.1812,42.4754,41.8525,42.4321,2207.0
2020-06-25 09:35:00,49.15,49.47,49.15,49.47,800.0,42.5186,42.7954,42.5186,42.7954,800.0
2020-06-25 09:40:00,49.48,49.48,48.95,49.22,10892.0,42.8041,42.8041,42.3456,42.5792,10892.0
2020-06-25 09:45:00,49.44,49.51,49.24,49.48,5396.0,42.7695,42.83,42.5965,42.8041,5396.0
2020-06-25 09:50:00,49.54,49.85,49.54,49.77,5130.0,42.856,43.1242,42.856,43.055,5130.0
2020-06-25 09:55:00,49.73,49.73,49.51,49.67,8080.0,43.0204,43.0204,42.83,42.9685,8080.0
2020-06-25 10:00:00,49.64,50.03,49.61,50.03,3900.0,42.9425,43.2799,42.9166,43.2799,3900.0
2020-06-25 10:05:00,49.98,49.99,49.53,49.53,2042.0,43.2366,43.2453,42.8473,42.8473,2042.0
2020-06-25 10:10:00,49.56,49.89,49.55,49.88,2102.0,42.8733,43.1588,42.8647,43.1501,2102.0
2020-06-25 10:15:00,49.8,49.8,49.51,49.53,2456.0,43.0809,43.0809,42.83,42.8473,2456.0
2020-06-25 10:20:00,49.58,49.84,49.58,49.7,1958.0,42.8906,43.1155,42.8906,42.9944,1958.0
2020-06-25 10:25:00,49.77,49.8,49.74,49.74,926.0,43.055,43.0809,43.029,43.029,926.0
2020-06-25 10:30:00,49.87,49.87,49.53,49.53,1900.0,43.1415,43.1415,42.8473,42.8473,1900.0
2020-06-25 10:35:00,49.6,49.62,49.18,49.18,1500.0,42.9079,42.9252,42.5446,42.5446,1500.0
2020-06-25 10:40:00,49.15,49.2,49.1,49.19,700.0,42.5186,42.5619,42.4754,42.5532,700.0
2020-06-25 10:45:00,49.09,49.22,49.07,49.07,700.0,42.4667,42.5792,42.4494,42.4494,700.0
2020-06-25 10:50:00,49.02,49.09,48.97,49.09,300.0,42.4062,42.4667,42.3629,42.4667,300.0
2020-06-25 10:55:00,49.0,49.2,49.0,49.19,700.0,42.3889,42.5619,42.3889,42.5532,700.0
2020-06-25 11:00:00,49.14,49.19,49.14,49.19,200.0,42.51,42.5532,42.51,42.5532,200.0
2020-06-25 11:05:00,49.21,49.21,49.21,49.21,100.0,42.5705,42.5705,42.5705,42.5705,100.0
2020-06-25 11:10:00,49.26,49.44,49.26,49.44,500.0,42.6138,42.7695,42.6138,42.7695,500.0
2020-06-25 11:15:00,49.41,49.49,49.41,49.49,400.0,42.7435,42.8127,42.7435,42.8127,400.0
2020-06-25 11:20:00,49.44,49.44,49.44,49.44,100.0,42.7695,42.7695,42.7695,42.7695,100.0
2020-06-25 11:25:00,49.24,49.39,49.23,49.39,401.0,42.5965,42.7262,42.5878,42.7262,401.0
2020-06-25 11:30:00,49.44,49.44,48.98,48.98,600.0,42.7695,42.7695,42.3716,42.3716,600.0
2020-06-25 11:35:00,48.97,49.12,48.94,49.12,900.0,42.3629,42.4927,42.337,42.4927,900.0
2020-06-25 11:40:00,48.99,49.11,48.97,49.08,802.0,42.3802,42.484,42.3629,42.4581,802.0
2020-06-25 11:45:00,49.13,49.13,49.06,49.07,500.0,42.5013,42.5013,42.4408,42.4494,500.0
2020-06-25 11:50:00,49.15,49.15,49.05,49.1,1506.0,42.5186,42.5186,42.4321,42.4754,1506.0
2020-06-25 11:55:00,49.09,49.09,49.03,49.03,711.0,42.4667,42.4667,42.4148,42.4148,711.0
2020-06-25 12:00:00,49.1,49.1,49.01,49.01,400.0,42.4754,42.4754,42.3975,42.3975,400.0
2020-06-25 12:05:00,49.04,49.04,48.95,48.95,500.0,42.4235,42.4235,42.3456,42.3456,500.0
2020-06-25 12:10:00,48.97,48.97,48.95,48.95,200.0,42.3629,42.3629,42.3456,42.3456,200.0
2020-06-25 12:15:00,49.11,49.15,49.11,49.12,300.0,42.484,42.5186,42.484,42.4927,300.0
2020-06-25 12:20:00,49.14,49.14,49.14,49.14,200.0,42.51,42.51,42.51,42.51,200.0
2020-06-25 12:25:00,49.08,49.08,49.08,49.08,100.0,42.4581,42.4581,42.4581,42.4581,100.0
2020-06-25 12:30:00,49.17,49.23,49.16,49.23,700.0,42.5359,42.5878,42.5273,42.5878,700.0
2020-06-25 12:35:00,49.2,49.37,49.2,49.37,500.0,42.5619,42.7089,42.5619,42.7089,500.0
2020-06-25 12:40:00,49.37,49.43,49.37,49.43,200.0,42.7089,42.7608,42.7089,42.7608,200.0
2020-06-25 12:45:00,49.48,49.49,49.43,49.49,500.0,42.8041,42.8127,42.7608,42.8127,500.0
2020-06-25 12:50:00,49.39,49.43,49.38,49.42,400.0,42.7262,42.7608,42.7176,42.7522,400.0
2020-06-25 12:55:00,49.36,49.36,49.36,49.36,200.0,42.7003,42.7003,42.7003,42.7003,200.0
2020-06-25 13:00:00,49.32,49.36,49.32,49.36,300.0,42.6657,42.7003,42.6657,42.7003,300.0
2020-06-25 13:05:00,49.39,49.41,49.34,49.34,602.0,42.7262,42.7435,42.683,42.683,602.0
2020-06-25 13:10:00,49.26,49.34,49.26,49.34,500.0,42.6138,42.683,42.6138,42.683,500.0
2020-06-25 13:15:00,49.4,49.47,49.39,49.39,900.0,42.7349,42.7954,42.7262,42.7262,900.0
2020-06-25 13:20:00,49.4,49.45,49.4,49.4,500.0,42.7349,42.7781,42.7349,42.7349,500.0
2020-06-25 13:25:00,49.36,49.42,49.36,49.42,200.0,42.7003,42.7522,42.7003,42.7522,200.0
2020-06-25 13:30:00,49.35,49.35,49.31,49.31,800.0,42.6916,42.6916,42.657,42.657,800.0
2020-06-25 13:35:00,49.36,49.4,49.35,49.4,694.0,42.7003,42.7349,42.6916,42.7349,694.0
2020-06-25 13:40:00,49.38,49.38,49.37,49.38,400.0,42.7176,42.7176,42.7089,42.7176,400.0
2020-06-25 13:45:00,49.32,49.32,49.28,49.29,500.0,42.6657,42.6657,42.6311,42.6397,500.0
2020-06-25 13:50:00,49.28,49.29,49.24,49.24,700.0,42.6311,42.6397,42.5965,42.5965,700.0
2020-06-25 13:55:00,49.26,49.29,49.23,49.23,700.0,42.6138,42.6397,42.5878,42.5878,700.0
2020-06-25 14:00:00,49.24,49.3,49.22,49.3,500.0,42.5965,42.6484,42.5792,42.6484,500.0
2020-06-25 14:05:00,49.35,49.35,49.33,49.34,900.0,42.6916,42.6916,42.6743,42.683,900.0
2020-06-25 14:10:00,49.27,49.31,49.24,49.26,800.0,42.6224,42.657,42.5965,42.6138,800.0
2020-06-25 14:15:00,49.26,49.33,49.26,49.33,300.0,42.6138,42.6743,42.6138,42.6743,300.0
2020-06-25 14:20:00,49.39,49.39,49.33,49.33,400.0,42.7262,42.7262,42.6743,42.6743,400.0
2020-06-25 14:25:00,49.32,49.32,49.31,49.31,300.0,42.6657,42.6657,42.657,42.657,300.0
2020-06-25 14:30:00,49.25,49.25,49.2,49.21,800.0,42.6051,42.6051,42.5619,42.5705,800.0
2020-06-25 14:35:00,49.21,49.3,49.21,49.3,600.0,42.5705,42.6484,42.5705,42.6484,600.0
2020-06-25 14:40:00,49.31,49.42,49.31,49.42,400.0,42.657,42.7522,42.657,42.7522,400.0
2020-06-25 14:45:00,49.38,49.46,49.38,49.46,300.0,42.7176,42.7868,42.7176,42.7868,300.0
2020-06-25 14:50:00,49.48,49.56,49.42,49.42,700.0,42.8041,42.8733,42.7522,42.7522,700.0
2020-06-25 14:55:00,49.44,49.46,49.42,49.42,823.0,42.7695,42.7868,42.7522,42.7522,823.0
2020-06-25 15:00:00,49.42,49.6,49.41,49.6,1000.0,42.7522,42.9079,42.7435,42.9079,1000.0
2020-06-25 15:05:00,49.62,49.81,49.62,49.73,1401.0,42.9252,43.0896,42.9252,43.0204,1401.0
2020-06-25 15:10:00,49.76,49.77,49.68,49.75,400.0,43.0463,43.055,42.9771,43.0377,400.0
2020-06-25 15:15:00,49.73,49.8,49.73,49.8,700.0,43.0204,43.0809,43.0204,43.0809,700.0
2020-06-25 15:20:00,49.78,49.91,49.77,49.9,1834.0,43.0636,43.1761,43.055,43.1674,1834.0
2020-06-25 15:25:00,49.91,50.03,49.89,49.95,1771.0,43.1761,43.2799,43.1588,43.2107,1771.0
2020-06-25 15:30:00,49.93,50.1,49.85,49.99,2732.0,43.1934,43.3404,43.1242,43.2453,2732.0
2020-06-25 15:35:00,49.94,49.99,49.92,49.96,2200.0,43.202,43.2453,43.1847,43.2193,2200.0
2020-06-25 15:40:00,49.99,50.06,49.96,50.02,1889.0,43.2453,43.3058,43.2193,43.2712,1889.0
2020-06-25 15:45:00,50.02,50.05,49.87,49.95,3502.0,43.2712,43.2972,43.1415,43.2107,3502.0
2020-06-25 15:50:00,49.93,50.16,49.93,50.16,4286.0,43.1934,43.3923,43.1934,43.3923,4286.0
2020-06-25 15:55:00,50.13,50.23,50.11,50.23,8882.0,43.3664,43.4529,43.3491,43.4529,8882.0
2020-06-26 09:30:00,50.08,50.19,49.81,49.94,1500.0,43.3231,43.4183,43.0896,43.202,1500.0
2020-06-26 09:35:00,50.06,50.26,50.06,50.26,300.0,43.3058,43.4789,43.3058,43.4789,300.0
2020-06-26 09:40:00,50.14,50.3,49.98,50.02,1923.0,43.375,43.5135,43.2366,43.2712,1923.0
2020-06-26 09:45:00,50.11,50.3,50.11,50.15,1200.0,43.3491,43.5135,43.3491,43.3837,1200.0
2020-06-26 09:50:00,50.21,50.22,50.04,50.17,1100.0,43.4356,43.4443,43.2885,43.401,1100.0
2020-06-26 09:55:00,50.06,50.15,50.0,50.05,700.0,43.3058,43.3837,43.2539,43.2972,700.0
2020-06-26 10:00:00,50.15,50.29,50.14,50.29,400.0,43.3837,43.5048,43.375,43.5048,400.0
2020-06-26 10:05:00,49.96,50.05,49.8,49.8,2102.0,43.2193,43.2972,43.0809,43.0809,2102.0
2020-06-26 10:10:00,49.84,49.87,49.76,49.86,1400.0,43.1155,43.1415,43.0463,43.1328,1400.0
2020-06-26 10:15:00,49.77,49.88,49.75,49.88,1400.0,43.055,43.1501,43.0377,43.1501,1400.0
2020-06-26 10:20:00,49.88,49.88,49.79,49.79,300.0,43.1501,43.1501,43.0723,43.0723,300.0
2020-06-26 10:25:00,49.94,49.94,49.83,49.83,400.0,43.202,43.202,43.1069,43.1069,400.0
2020-06-26 10:30:00,49.98,50.0,49.78,49.78,1400.0,43.2366,43.2539,43.0636,43.0636,1400.0
2020-06-26 10:35:00,49.81,49.83,49.58,49.6,1551.0,43.0896,43.1069,42.8906,42.9079,1551.0
2020-06-26 10:40:00,49.6,50.0,49.6,50.0,1148.0,42.9079,43.2539,42.9079,43.2539,1148.0
2020-06-26 10:45:00,50.0,50.0,49.81,49.81,800.0,43.2539,43.2539,43.0896,43.0896,800.0
2020-06-26 10:50:00,50.08,50.08,49.94,49.94,200.0,43.3231,43.3231,43.202,43.202,200.0
2020-06-26 10:55:00,49.92,50.01,49.87,49.98,900.0,43.1847,43.2626,43.1415,43.2366,900.0
2020-06-26 11:00:00,50.03,50.03,49.95,50.0,2294.0,43.2799,43.2799,43.2107,43.2539,2294.0
2020-06-26 11:05:00,50.16,50.16,50.12,50.15,2882.0,43.3923,43.3923,43.3577,43.3837,2882.0
2020-06-26 11:10:00,50.15,50.17,50.13,50.17,500.0,43.3837,43.401,43.3664,43.401,500.0
2020-06-26 11:15:00,50.22,50.24,50.08,50.22,1000.0,43.4443,43.4616,43.3231,43.4443,1000.0
2020-06-26 11:20:00,50.29,50.31,50.29,50.31,1400.0,43.5048,43.5221,43.5048,43.5221,1400.0
2020-06-26 11:25:00,50.33,50.33,50.29,50.33,400.0,43.5394,43.5394,43.5048,43.5394,400.0
2020-06-26 11:30:00,50.35,50.38,50.33,50.33,600.0,43.5567,43.5827,43.5394,43.5394,600.0
2020-06-26 11:35:00,50.47,50.55,50.47,50.53,700.0,43.6605,43.7297,43.6605,43.7124,700.0
2020-06-26 11:40:00,50.48,50.5,50.44,50.44,800.0,43.6692,43.6865,43.6346,43.6346,800.0
2020-06-26 11:45:00,50.45,50.45,50.37,50.39,1300.0,43.6432,43.6432,43.574,43.5913,1300.0
2020-06-26 11:50:00,50.41,50.41,50.24,50.24,400.0,43.6086,43.6086,43.4616,43.4616,400.0
2020-06-26 11:55:00,50.22,50.35,50.21,50.31,1300.0,43.4443,43.5567,43.4356,43.5221,1300.0
2020-06-26 12:00:00,50.33,50.37,50.25,50.37,900.0,43.5394,43.574,43.4702,43.574,900.0
2020-06-26 12:05:00,50.38,50.38,50.33,50.38,500.0,43.5827,43.5827,43.5394,43.5827,500.0
2020-06-26 12:10:00,50.4,50.48,50.35,50.35,1100.0,43.6,43.6692,43.5567,43.5567,1100.0
2020-06-26 12:15:00,50.26,50.28,50.24,50.27,950.0,43.4789,43.4962,43.4616,43.4875,950.0
2020-06-26 12:20:00,50.32,50.43,50.32,50.43,500.0,43.5308,43.6259,43.5308,43.6259,500.0
2020-06-26 12:25:00,50.41,50.47,50.4,50.42,1717.0,43.6086,43.6605,43.6,43.6173,1717.0
2020-06-26 12:30:00,50.43,50.48,50.38,50.48,3586.0,43.6259,43.6692,43.5827,43.6692,3586.0
2020-06-26 12:35:00,50.56,50.67,50.56,50.67,2692.0,43.7384,43.8335,43.7384,43.8335,2692.0
2020-06-26 12:40:00,50.66,50.66,50.62,50.62,2322.0,43.8249,43.8249,43.7903,43.7903,2322.0
2020-06-26 12:45:00,50.6,50.62,50.59,50.62,1400.0,43.773,43.7903,43.7643,43.7903,1400.0
2020-06-26 12:50:00,50.51,50.54,50.36,50.36,1400.0,43.6951,43.7211,43.5654,43.5654,1400.0
2020-06-26 12:55:00,50.31,50.31,50.25,50.27,800.0,43.5221,43.5221,43.4702,43.4875,800.0
2020-06-26 13:00:00,50.28,50.28,50.28,50.28,100.0,43.4962,43.4962,43.4962,43.4962,100.0
2020-06-26 13:05:00,50.3,50.33,50.3,50.33,200.0,43.5135,43.5394,43.5135,43.5394,200.0
2020-06-26 13:10:00,50.22,50.26,50.22,50.26,400.0,43.4443,43.4789,43.4443,43.4789,400.0
2020-06-26 13:15:00,50.22,50.22,50.19,50.19,300.0,43.4443,43.4443,43.4183,43.4183,300.0
2020-06-26 13:20:00,50.21,50.41,50.21,50.39,1300.0,43.4356,43.6086,43.4356,43.5913,1300.0
2020-06-26 13:25:00,50.27,50.27,50.18,50.18,200.0,43.4875,43.4875,43.4097,43.4097,200.0
2020-06-26 13:30:00,50.18,50.18,50.18,50.18,0.0,43.4097,43.4097,43.4097,43.4097,0.0
2020-06-26 13:35:00,50.2,50.22,50.17,50.22,453.0,43.427,43.4443,43.401,43.4443,453.0
2020-06-26 13:40:00,50.3,50.31,50.3,50.31,300.0,43.5135,43.5221,43.5135,43.5221,300.0
2020-06-26 13:45:00,50.21,50.21,50.21,50.21,100.0,43.4356,43.4356,43.4356,43.4356,100.0
2020-06-26 13:50:00,50.21,50.21,50.15,50.15,300.0,43.4356,43.4356,43.3837,43.3837,300.0
2020-06-26 13:55:00,50.23,50.23,50.09,50.14,9615.0,43.4529,43.4529,43.3318,43.375,9615.0
2020-06-26 14:00:00,50.07,50.12,50.05,50.09,1600.0,43.3145,43.3577,43.2972,43.3318,1600.0
2020-06-26 14:05:00,50.06,50.07,50.01,50.01,800.0,43.3058,43.3145,43.2626,43.2626,800.0
2020-06-26 14:10:00,50.06,50.1,49.92,49.95,900.0,43.3058,43.3404,43.1847,43.2107,900.0
2020-06-26 14:15:00,49.95,49.97,49.95,49.97,200.0,43.2107,43.228,43.2107,43.228,200.0
2020-06-26 14:20:00,49.99,50.1,49.99,50.1,300.0,43.2453,43.3404,43.2453,43.3404,300.0
2020-06-26 14:25:00,50.11,50.12,50.02,50.07,2700.0,43.3491,43.3577,43.2712,43.3145,2700.0
2020-06-26 14:30:00,50.01,50.1,50.01,50.09,600.0,43.2626,43.3404,43.2626,43.3318,600.0
2020-06-26 14:35:00,50.0,50.0,49.94,49.94,1000.0,43.2539,43.2539,43.202,43.202,1000.0
2020-06-26 14:40:00,49.96,50.05,49.96,50.05,214.0,43.2193,43.2972,43.2193,43.2972,214.0
2020-06-26 14:45:00,50.03,50.04,49.94,50.04,500.0,43.2799,43.2885,43.202,43.2885,500.0
2020-06-26 14:50:00,50.12,50.12,50.12,50.12,100.0,43.3577,43.3577,43.3577,43.3577,100.0
2020-06-26 14:55:00,50.06,50.11,50.06,50.06,700.0,43.3058,43.3491,43.3058,43.3058,700.0
2020-06-26 15:00:00,50.17,50.17,50.07,50.07,200.0,43.401,43.401,43.3145,43.3145,200.0
2020-06-26 15:05:00,50.0,50.0,49.96,49.96,500.0,43.2539,43.2539,43.2193,43.2193,500.0
2020-06-26 15:10:00,50.01,50.01,49.95,49.97,300.0,43.2626,43.2626,43.2107,43.228,300.0
2020-06-26 15:15:00,50.04,50.04,49.87,49.87,200.0,43.2885,43.2885,43.1415,43.1415,200.0
2020-06-26 15:20:00,49.84,49.84,49.76,49.78,1800.0,43.1155,43.1155,43.0463,43.0636,1800.0
2020-06-26 15:25:00,49.59,49.74,49.59,49.73,700.0,42.8993,43.029,42.8993,43.0204,700.0
2020-06-26 15:30:00,49.61,49.61,49.56,49.58,700.0,42.9166,42.9166,42.8733,42.8906,700.0
2020-06-26 15:35:00,49.57,49.58,49.49,49.58,1700.0,42.882,42.8906,42.8127,42.8906,1700.0
2020-06-26 15:40:00,49.49,49.66,49.49,49.55,1300.0,42.8127,42.9598,42.8127,42.8647,1300.0
2020-06-26 15:45:00,49.58,49.66,49.55,49.55,2200.0,42.8906,42.9598,42.8647,42.8647,2200.0
2020-06-26 15:50:00,49.57,49.61,49.52,49.59,1782.0,42.882,42.9166,42.8387,42.8993,1782.0
2020-06-26 15:55:00,49.73,49.86,49.73,49.74,8635.0,43.0204,43.1328,43.0204,43.029,8635.0
2020-06-29 09:30:00,50.18,50.27,49.83,49.83,800.0,43.4097,43.4875,43.1069,43.1069,800.0
2020-06-29 09:35:00,49.7,49.7,49.5,49.51,1500.0,42.9944,42.9944,42.8214,42.83,1500.0
2020-06-29 09:40:00,49.48,49.48,49.29,49.33,800.0,42.8041,42.8041,42.6397,42.6743,800.0
2020-06-29 09:45:00,49.24,49.53,49.24,49.31,1120.0,42.5965,42.8473,42.5965,42.657,1120.0
2020-06-29 09:50:00,49.3,49.53,49.3,49.48,1100.0,42.6484,42.8473,42.6484,42.8041,1100.0
2020-06-29 09:55:00,49.41,49.57,49.41,49.57,400.0,42.7435,42.882,42.7435,42.882,400.0
2020-06-29 10:00:00,49.51,49.82,49.51,49.82,500.0,42.83,43.0982,42.83,43.0982,500.0
2020-06-29 10:05:00,49.93,50.02,49.93,50.02,500.0,43.1934,43.2712,43.1934,43.2712,500.0
2020-06-29 10:10:00,49.98,49.98,49.82,49.88,300.0,43.2366,43.2366,43.0982,43.1501,300.0
2020-06-29 10:15:00,49.88,49.88,49.88,49.88,0.0,43.1501,43.1501,43.1501,43.1501,0.0
2020-06-29 10:20:00,50.2,50.25,50.2,50.25,300.0,43.427,43.4702,43.427,43.4702,300.0
2020-06-29 10:25:00,50.24,50.28,50.18,50.28,700.0,43.4616,43.4962,43.4097,43.4962,700.0
2020-06-29 10:30:00,50.28,50.28,50.15,50.25,800.0,43.4962,43.4962,43.3837,43.4702,800.0
2020-06-29 10:35:00,50.23,50.39,50.17,50.39,517.0,43.4529,43.5913,43.401,43.5913,517.0
2020-06-29 10:40:00,50.32,50.32,50.22,50.22,300.0,43.5308,43.5308,43.4443,43.4443,300.0
2020-06-29 10:45:00,50.15,50.2,50.15,50.2,200.0,43.3837,43.427,43.3837,43.427,200.0
2020-06-29 10:50:00,50.35,50.35,50.27,50.28,500.0,43.5567,43.5567,43.4875,43.4962,500.0
2020-06-29 10:55:00,50.24,50.47,50.24,50.47,300.0,43.4616,43.6605,43.4616,43.6605,300.0
2020-06-29 11:00:00,50.49,50.52,50.49,50.52,200.0,43.6778,43.7038,43.6778,43.7038,200.0
2020-06-29 11:05:00,50.43,50.56,50.43,50.56,700.0,43.6259,43.7384,43.6259,43.7384,700.0
2020-06-29 11:10:00,50.53,50.53,50.53,50.53,100.0,43.7124,43.7124,43.7124,43.7124,100.0
2020-06-29 11:15:00,50.45,50.45,50.24,50.24,500.0,43.6432,43.6432,43.4616,43.4616,500.0
2020-06-29 11:20:00,50.29,50.35,50.29,50.31,500.0,43.5048,43.5567,43.5048,43.5221,500.0
2020-06-29 11:25:00,50.39,50.51,50.39,50.51,300.0,43.5913,43.6951,43.5913,43.6951,300.0
2020-06-29 11:30:00,50.5,50.5,50.4,50.48,900.0,43.6865,43.6865,43.6,43.6692,900.0
2020-06-29 11:35:00,50.48,50.48,50.48,50.48,0.0,43.6692,43.6692,43.6692,43.6692,0.0
2020-06-29 11:40:00,50.7,50.73,50.7,50.72,300.0,43.8595,43.8854,43.8595,43.8768,300.0
2020-06-29 11:45:00,50.71,50.71,50.6,50.69,900.0,43.8681,43.8681,43.773,43.8508,900.0
2020-06-29 11:50:00,50.63,50.63,50.61,50.61,400.0,43.7989,43.7989,43.7816,43.7816,400.0
2020-06-29 11:55:00,50.61,50.61,50.61,50.61,0.0,43.7816,43.7816,43.7816,43.7816,0.0
2020-06-29 12:00:00,50.31,50.51,50.31,50.5,1130.0,43.5221,43.6951,43.5221,43.6865,1130.0
2020-06-29 12:05:00,50.47,50.47,50.4,50.4,600.0,43.6605,43.6605,43.6,43.6,600.0
2020-06-29 12:10:00,50.43,50.43,50.43,50.43,100.0,43.6259,43.6259,43.6259,43.6259,100.0
2020-06-29 12:15:00,50.4,50.59,50.37,50.59,1000.0,43.6,43.7643,43.574,43.7643,1000.0
2020-06-29 12:20:00,50.47,50.62,50.47,50.57,400.0,43.6605,43.7903,43.6605,43.747,400.0
2020-06-29 12:25:00,50.66,50.67,50.6,50.67,600.0,43.8249,43.8335,43.773,43.8335,600.0
2020-06-29 12:30:00,50.7,50.8,50.7,50.8,600.0,43.8595,43.946,43.8595,43.946,600.0
2020-06-29 12:35:00,50.87,50.89,50.78,50.78,1221.0,44.0066,44.0239,43.9287,43.9287,1221.0
2020-06-29 12:40:00,50.89,50.9,50.89,50.9,200.0,44.0239,44.0325,44.0239,44.0325,200.0
2020-06-29 12:45:00,50.98,51.07,50.98,51.07,300.0,44.1017,44.1796,44.1017,44.1796,300.0
2020-06-29 12:50:00,51.03,51.11,51.03,51.11,500.0,44.145,44.2142,44.145,44.2142,500.0
2020-06-29 12:55:00,51.11,51.11,51.11,51.11,0.0,44.2142,44.2142,44.2142,44.2142,0.0
2020-06-29 13:00:00,51.11,51.11,51.11,51.11,0.0,44.2142,44.2142,44.2142,44.2142,0.0
2020-06-29 13:05:00,50.89,50.89,50.84,50.84,500.0,44.0239,44.0239,43.9806,43.9806,500.0
2020-06-29 13:10:00,50.88,50.89,50.88,50.89,200.0,44.0152,44.0239,44.0152,44.0239,200.0
2020-06-29 13:15:00,50.99,51.02,50.94,51.02,1200.0,44.1104,44.1363,44.0671,44.1363,1200.0
2020-06-29 13:20:00,51.06,51.14,51.06,51.14,600.0,44.1709,44.2401,44.1709,44.2401,600.0
2020-06-29 13:25:00,51.11,51.31,51.11,51.3,2300.0,44.2142,44.3872,44.2142,44.3785,2300.0
2020-06-29 13:30:00,51.18,51.18,51.18,51.18,100.0,44.2747,44.2747,44.2747,44.2747,100.0
2020-06-29 13:35:00,51.11,51.16,51.11,51.16,200.0,44.2142,44.2574,44.2142,44.2574,200.0
2020-06-29 13:40:00,51.27,51.27,51.23,51.23,300.0,44.3526,44.3526,44.318,44.318,300.0
2020-06-29 13:45:00,51.11,51.11,51.01,51.01,200.0,44.2142,44.2142,44.1277,44.1277,200.0
2020-06-29 13:50:00,51.05,51.05,51.05,51.05,100.0,44.1623,44.1623,44.1623,44.1623,100.0
2020-06-29 13:55:00,50.99,51.0,50.92,50.93,500.0,44.1104,44.119,44.0498,44.0585,500.0
2020-06-29 14:00:00,50.95,50.99,50.95,50.99,200.0,44.0758,44.1104,44.0758,44.1104,200.0
2020-06-29 14:05:00,50.94,50.94,50.94,50.94,100.0,44.0671,44.0671,44.0671,44.0671,100.0
2020-06-29 14:10:00,50.94,50.94,50.94,50.94,0.0,44.0671,44.0671,44.0671,44.0671,0.0
2020-06-29 14:15:00,51.0,51.06,51.0,51.06,901.0,44.119,44.1709,44.119,44.1709,901.0
2020-06-29 14:20:00,51.01,51.01,50.79,50.79,500.0,44.1277,44.1277,43.9373,43.9373,500.0
2020-06-29 14:25:00,50.78,50.79,50.75,50.75,500.0,43.9287,43.9373,43.9027,43.9027,500.0
2020-06-29 14:30:00,50.8,50.8,50.74,50.77,800.0,43.946,43.946,43.8941,43.92,800.0
2020-06-29 14:35:00,50.75,50.8,50.74,50.8,800.0,43.9027,43.946,43.8941,43.946,800.0
2020-06-29 14:40:00,50.84,50.92,50.84,50.91,1500.0,43.9806,44.0498,43.9806,44.0412,1500.0
2020-06-29 14:45:00,50.86,50.92,50.86,50.91,2300.0,43.9979,44.0498,43.9979,44.0412,2300.0
2020-06-29 14:50:00,50.86,50.92,50.86,50.92,1600.0,43.9979,44.0498,43.9979,44.0498,1600.0
2020-06-29 14:55:00,50.88,50.92,50.87,50.92,1200.0,44.0152,44.0498,44.0066,44.0498,1200.0
2020-06-29 15:00:00,50.83,50.85,50.76,50.78,1400.0,43.972,43.9893,43.9114,43.9287,1400.0
2020-06-29 15:05:00,50.7,50.73,50.7,50.73,1200.0,43.8595,43.8854,43.8595,43.8854,1200.0
2020-06-29 15:10:00,50.74,50.74,50.73,50.73,300.0,43.8941,43.8941,43.8854,43.8854,300.0
2020-06-29 15:15:00,50.85,50.85,50.79,50.85,600.0,43.9893,43.9893,43.9373,43.9893,600.0
2020-06-29 15:20:00,50.9,50.95,50.9,50.91,600.0,44.0325,44.0758,44.0325,44.0412,600.0
2020-06-29 15:25:00,50.99,51.02,50.96,50.96,1300.0,44.1104,44.1363,44.0844,44.0844,1300.0
2020-06-29 15:30:00,51.0,51.05,50.98,51.05,1200.0,44.119,44.1623,44.1017,44.1623,1200.0
2020-06-29 15:35:00,51.07,51.07,50.95,50.96,900.0,44.1796,44.1796,44.0758,44.0844,900.0
2020-06-29 15:40:00,50.95,50.97,50.93,50.95,1100.0,44.0758,44.0931,44.0585,44.0758,1100.0
2020-06-29 15:45:00,50.98,51.01,50.88,50.88,1000.0,44.1017,44.1277,44.0152,44.0152,1000.0
2020-06-29 15:50:00,50.98,51.14,50.98,51.12,2300.0,44.1017,44.2401,44.1017,44.2228,2300.0
2020-06-29 15:55:00,51.11,51.24,51.0,51.23,8268.0,44.2142,44.3266,44.119,44.318,8268.0
2020-06-30 09:30:00,51.38,51.44,51.12,51.2,1400.0,44.4477,44.4997,44.2228,44.292,1400.0
2020-06-30 09:35:00,51.53,51.64,51.45,51.47,2100.0,44.5775,44.6727,44.5083,44.5256,2100.0
2020-06-30 09:40:00,51.5,51.5,51.16,51.21,1400.0,44.5516,44.5516,44.2574,44.3007,1400.0
2020-06-30 09:45:00,51.25,51.26,50.95,50.95,623.0,44.3353,44.3439,44.0758,44.0758,623.0
2020-06-30 09:50:00,50.75,50.75,50.75,50.75,100.0,43.9027,43.9027,43.9027,43.9027,100.0
2020-06-30 09:55:00,50.91,50.99,50.91,50.92,800.0,44.0412,44.1104,44.0412,44.0498,800.0
2020-06-30 10:00:00,51.25,51.29,51.04,51.04,1000.0,44.3353,44.3699,44.1536,44.1536,1000.0
2020-06-30 10:05:00,51.15,51.38,51.15,51.38,500.0,44.2488,44.4477,44.2488,44.4477,500.0
2020-06-30 10:10:00,51.34,51.44,51.3,51.41,601.0,44.4131,44.4997,44.3785,44.4737,601.0
2020-06-30 10:15:00,51.32,51.32,51.26,51.31,400.0,44.3958,44.3958,44.3439,44.3872,400.0
2020-06-30 10:20:00,51.42,51.62,51.42,51.62,692.0,44.4823,44.6554,44.4823,44.6554,692.0
2020-06-30 10:25:00,51.6,51.64,51.51,51.51,600.0,44.6381,44.6727,44.5602,44.5602,600.0
2020-06-30 10:30:00,51.37,51.37,51.23,51.29,600.0,44.4391,44.4391,44.318,44.3699,600.0
2020-06-30 10:35:00,51.34,51.44,51.14,51.14,700.0,44.4131,44.4997,44.2401,44.2401,700.0
2020-06-30 10:40:00,51.3,51.47,51.3,51.47,500.0,44.3785,44.5256,44.3785,44.5256,500.0
2020-06-30 10:45:00,51.51,51.72,51.51,51.72,1400.0,44.5602,44.7419,44.5602,44.7419,1400.0
2020-06-30 10:50:00,51.77,52.01,51.77,52.0,1203.0,44.7851,44.9927,44.7851,44.9841,1203.0
2020-06-30 10:55:00,52.0,52.06,51.98,52.01,2600.0,44.9841,45.036,44.9668,44.9927,2600.0
2020-06-30 11:00:00,52.03,52.09,52.01,52.04,3300.0,45.01,45.062,44.9927,45.0187,3300.0
2020-06-30 11:05:00,52.09,52.38,52.09,52.36,2464.0,45.062,45.3128,45.062,45.2955,2464.0
2020-06-30 11:10:00,52.41,52.48,52.37,52.41,2690.0,45.3388,45.3993,45.3042,45.3388,2690.0
2020-06-30 11:15:00,52.29,52.41,52.22,52.41,700.0,45.235,45.3388,45.1744,45.3388,700.0
2020-06-30 11:20:00,52.39,52.39,52.22,52.23,700.0,45.3215,45.3215,45.1744,45.1831,700.0
2020-06-30 11:25:00,52.25,52.27,52.23,52.26,500.0,45.2004,45.2177,45.1831,45.209,500.0
2020-06-30 11:30:00,52.13,52.13,52.08,52.08,600.0,45.0966,45.0966,45.0533,45.0533,600.0
2020-06-30 11:35:00,52.02,52.15,51.99,52.15,601.0,45.0014,45.1139,44.9754,45.1139,601.0
2020-06-30 11:40:00,52.11,52.23,52.11,52.17,593.0,45.0793,45.1831,45.0793,45.1312,593.0
2020-06-30 11:45:00,52.19,52.2,52.19,52.2,261.0,45.1485,45.1571,45.1485,45.1571,261.0
2020-06-30 11:50:00,52.22,52.28,52.22,52.28,400.0,45.1744,45.2263,45.1744,45.2263,400.0
2020-06-30 11:55:00,52.3,52.3,52.25,52.25,953.0,45.2436,45.2436,45.2004,45.2004,953.0
2020-06-30 12:00:00,52.22,52.24,52.19,52.19,400.0,45.1744,45.1917,45.1485,45.1485,400.0
2020-06-30 12:05:00,52.22,52.27,52.22,52.25,400.0,45.1744,45.2177,45.1744,45.2004,400.0
2020-06-30 12:10:00,52.31,52.39,52.31,52.33,2900.0,45.2523,45.3215,45.2523,45.2696,2900.0
2020-06-30 12:15:00,52.33,52.35,52.31,52.35,800.0,45.2696,45.2869,45.2523,45.2869,800.0
2020-06-30 12:20:00,52.33,52.35,52.33,52.35,300.0,45.2696,45.2869,45.2696,45.2869,300.0
2020-06-30 12:25:00,52.2,52.25,52.13,52.16,1488.0,45.1571,45.2004,45.0966,45.1225,1488.0
2020-06-30 12:30:00,52.11,52.11,52.0,52.01,963.0,45.0793,45.0793,44.9841,44.9927,963.0
2020-06-30 12:35:00,52.19,52.27,52.19,52.27,400.0,45.1485,45.2177,45.1485,45.2177,400.0
2020-06-30 12:40:00,52.13,52.22,52.12,52.13,1100.0,45.0966,45.1744,45.0879,45.0966,1100.0
2020-06-30 12:45:00,52.08,52.08,52.07,52.07,300.0,45.0533,45.0533,45.0446,45.0446,300.0
2020-06-30 12:50:00,51.99,51.99,51.79,51.79,950.0,44.9754,44.9754,44.8024,44.8024,950.0
2020-06-30 12:55:00,51.85,51.93,51.85,51.87,400.0,44.8543,44.9235,44.8543,44.8716,400.0
2020-06-30 13:00:00,51.79,51.79,51.79,51.79,252.0,44.8024,44.8024,44.8024,44.8024,252.0
2020-06-30 13:05:00,51.8,51.85,51.8,51.85,200.0,44.8111,44.8543,44.8111,44.8543,200.0
2020-06-30 13:10:00,51.75,51.89,51.75,51.89,748.0,44.7678,44.8889,44.7678,44.8889,748.0
2020-06-30 13:15:00,51.76,51.78,51.76,51.78,200.0,44.7765,44.7938,44.7765,44.7938,200.0
2020-06-30 13:20:00,51.81,51.81,51.74,51.74,200.0,44.8197,44.8197,44.7592,44.7592,200.0
2020-06-30 13:25:00,51.72,51.73,51.67,51.67,455.0,44.7419,44.7505,44.6986,44.6986,455.0
2020-06-30 13:30:00,51.64,51.64,51.6,51.6,476.0,44.6727,44.6727,44.6381,44.6381,476.0
2020-06-30 13:35:00,51.59,51.59,51.58,51.58,241.0,44.6294,44.6294,44.6208,44.6208,241.0
2020-06-30 13:40:00,51.59,51.59,51.54,51.54,494.0,44.6294,44.6294,44.5862,44.5862,494.0
2020-06-30 13:45:00,51.59,51.59,51.59,51.59,100.0,44.6294,44.6294,44.6294,44.6294,100.0
2020-06-30 13:50:00,51.51,51.51,51.51,51.51,100.0,44.5602,44.5602,44.5602,44.5602,100.0
2020-06-30 13:55:00,51.58,51.6,51.54,51.54,1538.0,44.6208,44.6381,44.5862,44.5862,1538.0
2020-06-30 14:00:00,51.47,51.48,51.47,51.48,237.0,44.5256,44.5343,44.5256,44.5343,237.0
2020-06-30 14:05:00,51.45,51.45,51.39,51.39,500.0,44.5083,44.5083,44.4564,44.4564,500.0
2020-06-30 14:10:00,51.29,51.29,51.23,51.23,200.0,44.3699,44.3699,44.318,44.318,200.0
2020-06-30 14:15:00,51.29,51.29,51.28,51.28,200.0,44.3699,44.3699,44.3612,44.3612,200.0
2020-06-30 14:20:00,51.37,51.39,51.37,51.39,300.0,44.4391,44.4564,44.4391,44.4564,300.0
2020-06-30 14:25:00,51.32,51.35,51.26,51.26,500.0,44.3958,44.4218,44.3439,44.3439,500.0
2020-06-30 14:30:00,51.29,51.29,51.25,51.28,700.0,44.3699,44.3699,44.3353,44.3612,700.0
2020-06-30 14:35:00,51.26,51.29,51.26,51.29,200.0,44.3439,44.3699,44.3439,44.3699,200.0
2020-06-30 14:40:00,51.28,51.37,51.27,51.37,700.0,44.3612,44.4391,44.3526,44.4391,700.0
2020-06-30 14:45:00,51.37,51.38,51.35,51.35,400.0,44.4391,44.4477,44.4218,44.4218,400.0
2020-06-30 14:50:00,51.36,51.42,51.34,51.37,799.0,44.4304,44.4823,44.4131,44.4391,799.0
2020-06-30 14:55:00,51.4,51.49,51.4,51.49,900.0,44.465,44.5429,44.465,44.5429,900.0
2020-06-30 15:00:00,51.49,51.49,51.49,51.49,0.0,44.5429,44.5429,44.5429,44.5429,0.0
2020-06-30 15:05:00,51.39,51.39,51.36,51.37,400.0,44.4564,44.4564,44.4304,44.4391,400.0
2020-06-30 15:10:00,51.36,51.49,51.36,51.49,300.0,44.4304,44.5429,44.4304,44.5429,300.0
2020-06-30 15:15:00,51.46,51.55,51.46,51.55,309.0,44.517,44.5948,44.517,44.5948,309.0
2020-06-30 15:20:00,51.65,51.66,51.6,51.6,829.0,44.6813,44.69,44.6381,44.6381,829.0
2020-06-30 15:25:00,51.61,51.67,51.6,51.6,500.0,44.6467,44.6986,44.6381,44.6381,500.0
2020-06-30 15:30:00,51.59,51.75,51.57,51.74,1200.0,44.6294,44.7678,44.6121,44.7592,1200.0
2020-06-30 15:35:00,51.65,51.65,51.6,51.61,1043.0,44.6813,44.6813,44.6381,44.6467,1043.0
2020-06-30 15:40:00,51.62,51.67,51.53,51.57,2900.0,44.6554,44.6986,44.5775,44.6121,2900.0
2020-06-30 15:45:00,51.55,51.62,51.41,51.49,3900.0,44.5948,44.6554,44.4737,44.5429,3900.0
2020-06-30 15:50:00,51.66,51.99,51.64,51.93,5716.0,44.69,44.9754,44.6727,44.9235,5716.0
2020-06-30 15:55:00,51.93,51.93,51.56,51.75,12563.0,44.9235,44.9235,44.6035,44.7678,12563.0
2020-07-01 09:30:00,51.83,52.02,51.67,52.02,1482.0,44.837,45.0014,44.6986,45.0014,1482.0
2020-07-01 09:35:00,52.65,52.68,52.58,52.58,1050.0,45.5464,45.5723,45.4858,45.4858,1050.0
2020-07-01 09:40:00,52.75,52.86,52.7,52.86,1000.0,45.6329,45.7281,45.5896,45.7281,1000.0
2020-07-01 09:45:00,52.65,53.1,52.65,52.93,1200.0,45.5464,45.9357,45.5464,45.7886,1200.0
2020-07-01 09:50:00,52.91,53.09,52.88,52.88,900.0,45.7713,45.927,45.7454,45.7454,900.0
2020-07-01 09:55:00,52.85,53.14,52.85,53.14,2700.0,45.7194,45.9703,45.7194,45.9703,2700.0
2020-07-01 10:00:00,53.16,53.33,53.08,53.17,1432.0,45.9876,46.1346,45.9184,45.9962,1432.0
2020-07-01 10:05:00,53.15,53.15,53.05,53.06,1800.0,45.9789,45.9789,45.8924,45.9011,1800.0
2020-07-01 10:10:00,53.1,53.44,53.1,53.34,1262.0,45.9357,46.2298,45.9357,46.1433,1262.0
2020-07-01 10:15:00,53.37,53.4,53.22,53.26,1100.0,46.1693,46.1952,46.0395,46.0741,1100.0
2020-07-01 10:20:00,53.28,53.28,53.04,53.07,1300.0,46.0914,46.0914,45.8838,45.9097,1300.0
2020-07-01 10:25:00,53.09,53.19,53.04,53.19,1491.0,45.927,46.0135,45.8838,46.0135,1491.0
2020-07-01 10:30:00,53.32,53.36,53.32,53.36,400.0,46.126,46.1606,46.126,46.1606,400.0
2020-07-01 10:35:00,53.07,53.08,52.95,53.04,800.0,45.9097,45.9184,45.8059,45.8838,800.0
2020-07-01 10:40:00,53.14,53.14,53.05,53.05,500.0,45.9703,45.9703,45.8924,45.8924,500.0
2020-07-01 10:45:00,53.0,53.01,52.87,52.87,1900.0,45.8492,45.8578,45.7367,45.7367,1900.0
2020-07-01 10:50:00,52.91,52.93,52.91,52.93,200.0,45.7713,45.7886,45.7713,45.7886,200.0
2020-07-01 10:55:00,52.86,52.95,52.86,52.95,931.0,45.7281,45.8059,45.7281,45.8059,931.0
2020-07-01 11:00:00,53.14,53.17,52.94,53.02,1064.0,45.9703,45.9962,45.7973,45.8665,1064.0
2020-07-01 11:05:00,52.93,53.01,52.93,53.01,700.0,45.7886,45.8578,45.7886,45.8578,700.0
2020-07-01 11:10:00,52.92,53.03,52.83,53.03,1200.0,45.78,45.8751,45.7021,45.8751,1200.0
2020-07-01 11:15:00,53.16,53.16,52.88,52.88,300.0,45.9876,45.9876,45.7454,45.7454,300.0
2020-07-01 11:20:00,52.88,52.91,52.88,52.89,600.0,45.7454,45.7713,45.7454,45.754,600.0
2020-07-01 11:25:00,52.87,52.91,52.83,52.83,1600.0,45.7367,45.7713,45.7021,45.7021,1600.0
2020-07-01 11:30:00,52.92,53.12,52.91,53.1,2112.0,45.78,45.953,45.7713,45.9357,2112.0
2020-07-01 11:35:00,53.11,53.2,53.07,53.18,1627.0,45.9443,46.0222,45.9097,46.0049,1627.0
2020-07-01 11:40:00,53.16,53.32,53.14,53.32,937.0,45.9876,46.126,45.9703,46.126,937.0
2020-07-01 11:45:00,53.3,53.38,53.3,53.35,900.0,46.1087,46.1779,46.1087,46.152,900.0
2020-07-01 11:50:00,53.35,53.39,53.33,53.39,500.0,46.152,46.1866,46.1346,46.1866,500.0
2020-07-01 11:55:00,53.3,53.33,53.29,53.33,870.0,46.1087,46.1346,46.1,46.1346,870.0
2020-07-01 12:00:00,53.32,53.33,53.2,53.22,600.0,46.126,46.1346,46.0222,46.0395,600.0
2020-07-01 12:05:00,53.29,53.3,53.29,53.3,272.0,46.1,46.1087,46.1,46.1087,272.0
2020-07-01 12:10:00,53.42,53.5,53.42,53.47,2044.0,46.2125,46.2817,46.2125,46.2558,2044.0
2020-07-01 12:15:00,53.46,53.6,53.43,53.6,1748.0,46.2471,46.3682,46.2212,46.3682,1748.0
2020-07-01 12:20:00,53.62,53.62,53.52,53.53,500.0,46.3855,46.3855,46.299,46.3077,500.0
2020-07-01 12:25:00,53.55,53.55,53.43,53.44,800.0,46.325,46.325,46.2212,46.2298,800.0
2020-07-01 12:30:00,53.44,53.5,53.43,53.47,1611.0,46.2298,46.2817,46.2212,46.2558,1611.0
2020-07-01 12:35:00,53.45,53.62,53.45,53.6,900.0,46.2385,46.3855,46.2385,46.3682,900.0
2020-07-01 12:40:00,53.65,53.65,53.58,53.58,300.0,46.4115,46.4115,46.3509,46.3509,300.0
2020-07-01 12:45:00,53.53,53.57,53.5,53.56,1400.0,46.3077,46.3423,46.2817,46.3336,1400.0
2020-07-01 12:50:00,53.56,53.56,53.53,53.53,600.0,46.3336,46.3336,46.3077,46.3077,600.0
2020-07-01 12:55:00,53.55,53.55,53.53,53.55,300.0,46.325,46.325,46.3077,46.325,300.0
2020-07-01 13:00:00,53.49,53.51,53.49,53.51,200.0,46.2731,46.2904,46.2731,46.2904,200.0
2020-07-01 13:05:00,53.42,53.42,53.42,53.42,100.0,46.2125,46.2125,46.2125,46.2125,100.0
2020-07-01 13:10:00,53.47,53.52,53.47,53.52,300.0,46.2558,46.299,46.2558,46.299,300.0
2020-07-01 13:15:00,53.5,53.5,53.44,53.45,500.0,46.2817,46.2817,46.2298,46.2385,500.0
2020-07-01 13:20:00,53.53,53.53,53.53,53.53,100.0,46.3077,46.3077,46.3077,46.3077,100.0
2020-07-01 13:25:00,53.54,53.58,53.54,53.58,1250.0,46.3163,46.3509,46.3163,46.3509,1250.0
2020-07-01 13:30:00,53.58,53.59,53.58,53.58,1617.0,46.3509,46.3596,46.3509,46.3509,1617.0
2020-07-01 13:35:00,53.6,53.6,53.6,53.6,100.0,46.3682,46.3682,46.3682,46.3682,100.0
2020-07-01 13:40:00,53.7,53.7,53.58,53.62,740.0,46.4547,46.4547,46.3509,46.3855,740.0
2020-07-01 13:45:00,53.5,53.5,53.44,53.44,200.0,46.2817,46.2817,46.2298,46.2298,200.0
2020-07-01 13:50:00,53.44,53.46,53.42,53.45,400.0,46.2298,46.2471,46.2125,46.2385,400.0
2020-07-01 13:55:00,53.42,53.49,53.42,53.49,300.0,46.2125,46.2731,46.2125,46.2731,300.0
2020-07-01 14:00:00,53.56,53.61,53.52,53.52,456.0,46.3336,46.3769,46.299,46.299,456.0
2020-07-01 14:05:00,53.51,53.55,53.5,53.55,561.0,46.2904,46.325,46.2817,46.325,561.0
2020-07-01 14:10:00,53.66,53.73,53.66,53.73,840.0,46.4201,46.4807,46.4201,46.4807,840.0
2020-07-01 14:15:00,53.78,53.83,53.71,53.74,1240.0,46.5239,46.5672,46.4634,46.4893,1240.0
2020-07-01 14:20:00,53.81,53.81,53.73,53.8,758.0,46.5499,46.5499,46.4807,46.5412,758.0
2020-07-01 14:25:00,53.87,53.87,53.77,53.77,900.0,46.6018,46.6018,46.5153,46.5153,900.0
2020-07-01 14:30:00,53.8,53.86,53.8,53.83,866.0,46.5412,46.5931,46.5412,46.5672,866.0
2020-07-01 14:35:00,53.82,53.84,53.81,53.82,700.0,46.5585,46.5758,46.5499,46.5585,700.0
2020-07-01 14:40:00,53.83,53.88,53.83,53.87,900.0,46.5672,46.6104,46.5672,46.6018,900.0
2020-07-01 14:45:00,53.83,53.88,53.83,53.88,900.0,46.5672,46.6104,46.5672,46.6104,900.0
2020-07-01 14:50:00,53.89,53.91,53.89,53.91,700.0,46.6191,46.6364,46.6191,46.6364,700.0
2020-07-01 14:55:00,53.95,53.98,53.95,53.97,500.0,46.671,46.697,46.671,46.6883,500.0
2020-07-01 15:00:00,53.95,54.05,53.93,54.05,700.0,46.671,46.7575,46.6537,46.7575,700.0
2020-07-01 15:05:00,54.07,54.07,53.94,53.94,700.0,46.7748,46.7748,46.6623,46.6623,700.0
2020-07-01 15:10:00,53.86,53.91,53.86,53.91,200.0,46.5931,46.6364,46.5931,46.6364,200.0
2020-07-01 15:15:00,53.91,53.91,53.85,53.87,718.0,46.6364,46.6364,46.5845,46.6018,718.0
2020-07-01 15:20:00,53.81,53.82,53.78,53.82,900.0,46.5499,46.5585,46.5239,46.5585,900.0
2020-07-01 15:25:00,53.85,53.85,53.74,53.77,988.0,46.5845,46.5845,46.4893,46.5153,988.0
2020-07-01 15:30:00,53.75,53.78,53.71,53.72,1456.0,46.498,46.5239,46.4634,46.472,1456.0
2020-07-01 15:35:00,53.71,53.77,53.68,53.75,1600.0,46.4634,46.5153,46.4374,46.498,1600.0
2020-07-01 15:40:00,53.78,53.82,53.72,53.72,2512.0,46.5239,46.5585,46.472,46.472,2512.0
2020-07-01 15:45:00,53.7,53.83,53.7,53.83,2750.0,46.4547,46.5672,46.4547,46.5672,2750.0
2020-07-01 15:50:00,53.83,53.89,53.67,53.67,3681.0,46.5672,46.6191,46.4288,46.4288,3681.0
2020-07-01 15:55:00,53.67,53.69,53.56,53.61,6786.0,46.4288,46.4461,46.3336,46.3769,6786.0
2020-07-02 09:30:00,54.84,55.15,54.84,55.15,1300.0,47.4409,47.7091,47.4409,47.7091,1300.0
2020-07-02 09:35:00,54.96,54.96,54.5,54.53,700.0,47.5447,47.5447,47.1468,47.1727,700.0
2020-07-02 09:40:00,54.37,54.37,54.33,54.33,200.0,47.0343,47.0343,46.9997,46.9997,200.0
2020-07-02 09:45:00,54.5,54.84,54.5,54.81,485.0,47.1468,47.4409,47.1468,47.415,485.0
2020-07-02 09:50:00,54.82,54.82,54.3,54.31,850.0,47.4236,47.4236,46.9738,46.9824,850.0
2020-07-02 09:55:00,54.39,54.39,54.13,54.21,1100.0,47.0516,47.0516,46.8267,46.8959,1100.0
2020-07-02 10:00:00,54.15,54.15,54.06,54.06,400.0,46.844,46.844,46.7662,46.7662,400.0
2020-07-02 10:05:00,53.88,53.88,53.88,53.88,100.0,46.6104,46.6104,46.6104,46.6104,100.0
2020-07-02 10:10:00,53.76,53.76,53.76,53.76,390.0,46.5066,46.5066,46.5066,46.5066,390.0
2020-07-02 10:15:00,53.81,53.87,53.6,53.6,500.0,46.5499,46.6018,46.3682,46.3682,500.0
2020-07-02 10:20:00,53.52,53.52,53.52,53.52,100.0,46.299,46.299,46.299,46.299,100.0
2020-07-02 10:25:00,53.4,53.42,53.4,53.42,200.0,46.1952,46.2125,46.1952,46.2125,200.0
2020-07-02 10:30:00,53.37,53.37,53.19,53.23,600.0,46.1693,46.1693,46.0135,46.0481,600.0
2020-07-02 10:35:00,53.31,53.37,53.3,53.3,300.0,46.1173,46.1693,46.1087,46.1087,300.0
2020-07-02 10:40:00,53.3,53.3,53.11,53.11,600.0,46.1087,46.1087,45.9443,45.9443,600.0
2020-07-02 10:45:00,53.16,53.16,52.99,52.99,560.0,45.9876,45.9876,45.8405,45.8405,560.0
2020-07-02 10:50:00,52.97,52.97,52.65,52.76,800.0,45.8232,45.8232,45.5464,45.6416,800.0
2020-07-02 10:55:00,52.77,52.79,52.69,52.7,869.0,45.6502,45.6675,45.581,45.5896,869.0
2020-07-02 11:00:00,52.65,52.65,52.65,52.65,100.0,45.5464,45.5464,45.5464,45.5464,100.0
2020-07-02 11:05:00,52.63,52.67,52.56,52.59,900.0,45.5291,45.5637,45.4685,45.4945,900.0
2020-07-02 11:10:00,52.47,52.47,52.47,52.47,100.0,45.3907,45.3907,45.3907,45.3907,100.0
2020-07-02 11:15:00,52.42,52.67,52.4,52.67,500.0,45.3474,45.5637,45.3301,45.5637,500.0
2020-07-02 11:20:00,52.69,52.82,52.69,52.82,600.0,45.581,45.6935,45.581,45.6935,600.0
2020-07-02 11:25:00,52.93,52.94,52.89,52.94,500.0,45.7886,45.7973,45.754,45.7973,500.0
2020-07-02 11:30:00,53.04,53.04,53.04,53.04,100.0,45.8838,45.8838,45.8838,45.8838,100.0
2020-07-02 11:35:00,53.03,53.03,53.03,53.03,100.0,45.8751,45.8751,45.8751,45.8751,100.0
2020-07-02 11:40:00,52.9,52.98,52.85,52.85,1000.0,45.7627,45.8319,45.7194,45.7194,1000.0
2020-07-02 11:45:00,52.85,52.88,52.81,52.81,700.0,45.7194,45.7454,45.6848,45.6848,700.0
2020-07-02 11:50:00,52.71,52.77,52.63,52.77,500.0,45.5983,45.6502,45.5291,45.6502,500.0
2020-07-02 11:55:00,52.74,52.74,52.64,52.64,500.0,45.6243,45.6243,45.5377,45.5377,500.0
2020-07-02 12:00:00,52.55,52.6,52.49,52.49,700.0,45.4599,45.5031,45.408,45.408,700.0
2020-07-02 12:05:00,52.55,52.55,52.54,52.54,300.0,45.4599,45.4599,45.4512,45.4512,300.0
2020-07-02 12:10:00,52.51,52.51,52.51,52.51,100.0,45.4253,45.4253,45.4253,45.4253,100.0
2020-07-02 12:15:00,52.58,52.58,52.58,52.58,100.0,45.4858,45.4858,45.4858,45.4858,100.0
2020-07-02 12:20:00,52.53,52.53,52.53,52.53,100.0,45.4426,45.4426,45.4426,45.4426,100.0
2020-07-02 12:25:00,52.61,52.62,52.61,52.62,400.0,45.5118,45.5204,45.5118,45.5204,400.0
2020-07-02 12:30:00,52.62,52.62,52.62,52.62,100.0,45.5204,45.5204,45.5204,45.5204,100.0
2020-07-02 12:35:00,52.58,52.65,52.58,52.65,4989.0,45.4858,45.5464,45.4858,45.5464,4989.0
2020-07-02 12:40:00,52.63,52.63,52.62,52.62,200.0,45.5291,45.5291,45.5204,45.5204,200.0
2020-07-02 12:45:00,52.69,52.73,52.69,52.73,400.0,45.581,45.6156,45.581,45.6156,400.0
2020-07-02 12:50:00,52.7,52.76,52.7,52.7,600.0,45.5896,45.6416,45.5896,45.5896,600.0
2020-07-02 12:55:00,52.59,52.59,52.59,52.59,100.0,45.4945,45.4945,45.4945,45.4945,100.0
2020-07-02 13:00:00,52.6,52.6,52.56,52.58,600.0,45.5031,45.5031,45.4685,45.4858,600.0
2020-07-02 13:05:00,52.56,52.66,52.56,52.66,200.0,45.4685,45.555,45.4685,45.555,200.0
2020-07-02 13:10:00,52.66,52.74,52.65,52.74,900.0,45.555,45.6243,45.5464,45.6243,900.0
2020-07-02 13:15:00,52.78,52.78,52.7,52.74,300.0,45.6589,45.6589,45.5896,45.6243,300.0
2020-07-02 13:20:00,52.68,52.68,52.67,52.68,300.0,45.5723,45.5723,45.5637,45.5723,300.0
2020-07-02 13:25:00,52.75,52.75,52.75,52.75,100.0,45.6329,45.6329,45.6329,45.6329,100.0
2020-07-02 13:30:00,52.79,52.8,52.79,52.8,400.0,45.6675,45.6762,45.6675,45.6762,400.0
2020-07-02 13:35:00,52.82,52.86,52.82,52.86,400.0,45.6935,45.7281,45.6935,45.7281,400.0
2020-07-02 13:40:00,52.85,52.88,52.85,52.85,600.0,45.7194,45.7454,45.7194,45.7194,600.0
2020-07-02 13:45:00,52.88,52.94,52.88,52.94,9500.0,45.7454,45.7973,45.7454,45.7973,9500.0
2020-07-02 13:50:00,52.99,52.99,52.94,52.94,200.0,45.8405,45.8405,45.7973,45.7973,200.0
2020-07-02 13:55:00,53.0,53.02,52.92,52.92,600.0,45.8492,45.8665,45.78,45.78,600.0
2020-07-02 14:00:00,52.89,52.89,52.84,52.84,1000.0,45.754,45.754,45.7108,45.7108,1000.0
2020-07-02 14:05:00,52.91,52.91,52.8,52.8,300.0,45.7713,45.7713,45.6762,45.6762,300.0
2020-07-02 14:10:00,52.87,52.87,52.87,52.87,100.0,45.7367,45.7367,45.7367,45.7367,100.0
2020-07-02 14:15:00,52.87,52.87,52.87,52.87,0.0,45.7367,45.7367,45.7367,45.7367,0.0
2020-07-02 14:20:00,52.89,52.94,52.88,52.93,400.0,45.754,45.7973,45.7454,45.7886,400.0
2020-07-02 14:25:00,52.95,53.01,52.95,53.01,300.0,45.8059,45.8578,45.8059,45.8578,300.0
2020-07-02 14:30:00,53.04,53.05,52.97,52.97,600.0,45.8838,45.8924,45.8232,45.8232,600.0
2020-07-02 14:35:00,52.98,53.12,52.98,53.09,1000.0,45.8319,45.953,45.8319,45.927,1000.0
2020-07-02 14:40:00,53.1,53.1,53.1,53.1,100.0,45.9357,45.9357,45.9357,45.9357,100.0
2020-07-02 14:45:00,53.05,53.05,53.02,53.02,200.0,45.8924,45.8924,45.8665,45.8665,200.0
2020-07-02 14:50:00,53.02,53.02,52.98,52.98,400.0,45.8665,45.8665,45.8319,45.8319,400.0
2020-07-02 14:55:00,52.95,52.95,52.94,52.94,300.0,45.8059,45.8059,45.7973,45.7973,300.0
2020-07-02 15:00:00,52.93,52.96,52.87,52.87,700.0,45.7886,45.8146,45.7367,45.7367,700.0
2020-07-02 15:05:00,52.95,52.95,52.91,52.91,500.0,45.8059,45.8059,45.7713,45.7713,500.0
2020-07-02 15:10:00,52.8,52.82,52.8,52.8,600.0,45.6762,45.6935,45.6762,45.6762,600.0
2020-07-02 15:15:00,52.91,52.93,52.88,52.91,800.0,45.7713,45.7886,45.7454,45.7713,800.0
2020-07-02 15:20:00,52.93,52.97,52.92,52.97,799.0,45.7886,45.8232,45.78,45.8232,799.0
2020-07-02 15:25:00,52.99,53.07,52.99,53.07,800.0,45.8405,45.9097,45.8405,45.9097,800.0
2020-07-02 15:30:00,53.06,53.06,52.99,53.04,1600.0,45.9011,45.9011,45.8405,45.8838,1600.0
2020-07-02 15:35:00,52.99,53.01,52.89,52.89,2000.0,45.8405,45.8578,45.754,45.754,2000.0
2020-07-02 15:40:00,52.9,52.9,52.79,52.87,1610.0,45.7627,45.7627,45.6675,45.7367,1610.0
2020-07-02 15:45:00,52.87,52.88,52.82,52.84,2787.0,45.7367,45.7454,45.6935,45.7108,2787.0
2020-07-02 15:50:00,52.86,52.87,52.72,52.72,4230.0,45.7281,45.7367,45.607,45.607,4230.0
2020-07-02 15:55:00,52.74,52.82,52.58,52.6,9169.0,45.6243,45.6935,45.4858,45.5031,9169.0
2020-07-06 09:30:00,54.23,54.23,53.99,53.99,500.0,46.9132,46.9132,46.7056,46.7056,500.0
2020-07-06 09:35:00,54.1,54.1,53.51,53.51,900.0,46.8008,46.8008,46.2904,46.2904,900.0
2020-07-06 09:40:00,53.7,53.83,53.7,53.83,200.0,46.4547,46.5672,46.4547,46.5672,200.0
2020-07-06 09:45:00,53.86,53.86,53.86,53.86,100.0,46.5931,46.5931,46.5931,46.5931,100.0
2020-07-06 09:50:00,53.76,53.76,53.47,53.48,1002.0,46.5066,46.5066,46.2558,46.2644,1002.0
2020-07-06 09:55:00,53.56,53.64,53.4,53.4,700.0,46.3336,46.4028,46.1952,46.1952,700.0
2020-07-06 10:00:00,53.36,53.45,52.95,53.02,1431.0,46.1606,46.2385,45.8059,45.8665,1431.0
2020-07-06 10:05:00,53.04,53.08,52.9,52.91,1150.0,45.8838,45.9184,45.7627,45.7713,1150.0
2020-07-06 10:10:00,52.87,52.87,52.59,52.59,1300.0,45.7367,45.7367,45.4945,45.4945,1300.0
2020-07-06 10:15:00,52.6,52.79,52.57,52.74,1433.0,45.5031,45.6675,45.4772,45.6243,1433.0
2020-07-06 10:20:00,52.62,52.76,52.62,52.76,779.0,45.5204,45.6416,45.5204,45.6416,779.0
2020-07-06 10:25:00,52.68,52.87,52.55,52.87,1700.0,45.5723,45.7367,45.4599,45.7367,1700.0
2020-07-06 10:30:00,52.8,52.8,52.62,52.68,1400.0,45.6762,45.6762,45.5204,45.5723,1400.0
2020-07-06 10:35:00,52.7,52.72,52.52,52.59,1000.0,45.5896,45.607,45.4339,45.4945,1000.0
2020-07-06 10:40:00,52.61,52.61,52.4,52.43,1276.0,45.5118,45.5118,45.3301,45.3561,1276.0
2020-07-06 10:45:00,52.41,52.45,52.36,52.37,800.0,45.3388,45.3734,45.2955,45.3042,800.0
2020-07-06 10:50:00,52.4,52.42,52.31,52.42,700.0,45.3301,45.3474,45.2523,45.3474,700.0
2020-07-06 10:55:00,52.45,52.45,52.32,52.35,800.0,45.3734,45.3734,45.2609,45.2869,800.0
2020-07-06 11:00:00,52.26,52.28,52.19,52.28,800.0,45.209,45.2263,45.1485,45.2263,800.0
2020-07-06 11:05:00,52.28,52.32,52.22,52.32,1000.0,45.2263,45.2609,45.1744,45.2609,1000.0
2020-07-06 11:10:00,52.38,52.38,52.18,52.18,400.0,45.3128,45.3128,45.1398,45.1398,400.0
2020-07-06 11:15:00,52.24,52.24,52.19,52.24,800.0,45.1917,45.1917,45.1485,45.1917,800.0
2020-07-06 11:20:00,52.23,52.24,52.2,52.2,300.0,45.1831,45.1917,45.1571,45.1571,300.0
2020-07-06 11:25:00,52.14,52.39,52.08,52.39,2500.0,45.1052,45.3215,45.0533,45.3215,2500.0
2020-07-06 11:30:00,52.45,52.59,52.45,52.49,400.0,45.3734,45.4945,45.3734,45.408,400.0
2020-07-06 11:35:00,52.57,52.57,52.48,52.48,1000.0,45.4772,45.4772,45.3993,45.3993,1000.0
2020-07-06 11:40:00,52.45,52.45,52.39,52.41,1079.0,45.3734,45.3734,45.3215,45.3388,1079.0
2020-07-06 11:45:00,52.44,52.52,52.44,52.52,500.0,45.3647,45.4339,45.3647,45.4339,500.0
2020-07-06 11:50:00,52.47,52.47,52.23,52.26,700.0,45.3907,45.3907,45.1831,45.209,700.0
2020-07-06 11:55:00,52.23,52.23,52.11,52.21,1000.0,45.1831,45.1831,45.0793,45.1658,1000.0
2020-07-06 12:00:00,52.18,52.2,52.14,52.17,951.0,45.1398,45.1571,45.1052,45.1312,951.0
2020-07-06 12:05:00,52.16,52.26,52.16,52.26,800.0,45.1225,45.209,45.1225,45.209,800.0
2020-07-06 12:10:00,52.17,52.21,52.17,52.21,300.0,45.1312,45.1658,45.1312,45.1658,300.0
2020-07-06 12:15:00,52.24,52.24,52.19,52.2,500.0,45.1917,45.1917,45.1485,45.1571,500.0
2020-07-06 12:20:00,52.22,52.28,52.22,52.28,500.0,45.1744,45.2263,45.1744,45.2263,500.0
2020-07-06 12:25:00,52.32,52.32,52.27,52.28,500.0,45.2609,45.2609,45.2177,45.2263,500.0
2020-07-06 12:30:00,52.31,52.31,52.3,52.3,200.0,45.2523,45.2523,45.2436,45.2436,200.0
2020-07-06 12:35:00,52.27,52.28,52.27,52.28,300.0,45.2177,45.2263,45.2177,45.2263,300.0
2020-07-06 12:40:00,52.27,52.28,52.27,52.28,300.0,45.2177,45.2263,45.2177,45.2263,300.0
2020-07-06 12:45:00,52.28,52.32,52.28,52.31,500.0,45.2263,45.2609,45.2263,45.2523,500.0
2020-07-06 12:50:00,52.23,52.25,52.22,52.22,497.0,45.1831,45.2004,45.1744,45.1744,497.0
2020-07-06 12:55:00,52.25,52.35,52.25,52.35,700.0,45.2004,45.2869,45.2004,45.2869,700.0
2020-07-06 13:00:00,52.38,52.43,52.36,52.36,5300.0,45.3128,45.3561,45.2955,45.2955,5300.0
2020-07-06 13:05:00,52.27,52.27,52.17,52.17,300.0,45.2177,45.2177,45.1312,45.1312,300.0
2020-07-06 13:10:00,52.22,52.29,52.22,52.28,1100.0,45.1744,45.235,45.1744,45.2263,1100.0
2020-07-06 13:15:00,52.27,52.37,52.27,52.37,1706.0,45.2177,45.3042,45.2177,45.3042,1706.0
2020-07-06 13:20:00,52.38,52.38,52.32,52.32,300.0,45.3128,45.3128,45.2609,45.2609,300.0
2020-07-06 13:25:00,52.25,52.33,52.25,52.32,500.0,45.2004,45.2696,45.2004,45.2609,500.0
2020-07-06 13:30:00,52.31,52.34,52.29,52.29,600.0,45.2523,45.2782,45.235,45.235,600.0
2020-07-06 13:35:00,52.28,52.35,52.28,52.29,700.0,45.2263,45.2869,45.2263,45.235,700.0
2020-07-06 13:40:00,52.31,52.43,52.31,52.4,700.0,45.2523,45.3561,45.2523,45.3301,700.0
2020-07-06 13:45:00,52.37,52.38,52.37,52.38,300.0,45.3042,45.3128,45.3042,45.3128,300.0
2020-07-06 13:50:00,52.39,52.41,52.38,52.38,900.0,45.3215,45.3388,45.3128,45.3128,900.0
2020-07-06 13:55:00,52.35,52.49,52.35,52.49,1348.0,45.2869,45.408,45.2869,45.408,1348.0
2020-07-06 14:00:00,52.5,52.5,52.42,52.42,2283.0,45.4166,45.4166,45.3474,45.3474,2283.0
2020-07-06 14:05:00,52.33,52.47,52.33,52.47,600.0,45.2696,45.3907,45.2696,45.3907,600.0
2020-07-06 14:10:00,52.49,52.49,52.47,52.47,200.0,45.408,45.408,45.3907,45.3907,200.0
2020-07-06 14:15:00,52.43,52.43,52.24,52.24,1000.0,45.3561,45.3561,45.1917,45.1917,1000.0
2020-07-06 14:20:00,52.26,52.29,52.26,52.29,300.0,45.209,45.235,45.209,45.235,300.0
2020-07-06 14:25:00,52.26,52.38,52.26,52.38,652.0,45.209,45.3128,45.209,45.3128,652.0
2020-07-06 14:30:00,52.29,52.39,52.29,52.38,400.0,45.235,45.3215,45.235,45.3128,400.0
2020-07-06 14:35:00,52.42,52.45,52.42,52.45,400.0,45.3474,45.3734,45.3474,45.3734,400.0
2020-07-06 14:40:00,52.41,52.41,52.29,52.29,300.0,45.3388,45.3388,45.235,45.235,300.0
2020-07-06 14:45:00,52.36,52.36,52.31,52.31,200.0,45.2955,45.2955,45.2523,45.2523,200.0
2020-07-06 14:50:00,52.25,52.35,52.25,52.35,500.0,45.2004,45.2869,45.2004,45.2869,500.0
2020-07-06 14:55:00,52.36,52.44,52.36,52.41,600.0,45.2955,45.3647,45.2955,45.3388,600.0
2020-07-06 15:00:00,52.42,52.5,52.39,52.44,3727.0,45.3474,45.4166,45.3215,45.3647,3727.0
2020-07-06 15:05:00,52.5,52.59,52.5,52.59,600.0,45.4166,45.4945,45.4166,45.4945,600.0
2020-07-06 15:10:00,52.59,52.59,52.59,52.59,0.0,45.4945,45.4945,45.4945,45.4945,0.0
2020-07-06 15:15:00,52.37,52.38,52.37,52.38,200.0,45.3042,45.3128,45.3042,45.3128,200.0
2020-07-06 15:20:00,52.37,52.38,52.36,52.36,600.0,45.3042,45.3128,45.2955,45.2955,600.0
2020-07-06 15:25:00,52.29,52.33,52.29,52.3,604.0,45.235,45.2696,45.235,45.2436,604.0
2020-07-06 15:30:00,52.3,52.3,52.16,52.18,600.0,45.2436,45.2436,45.1225,45.1398,600.0
2020-07-06 15:35:00,52.25,52.25,52.19,52.19,200.0,45.2004,45.2004,45.1485,45.1485,200.0
2020-07-06 15:40:00,52.23,52.23,52.23,52.23,100.0,45.1831,45.1831,45.1831,45.1831,100.0
2020-07-06 15:45:00,52.3,52.38,52.3,52.37,1110.0,45.2436,45.3128,45.2436,45.3042,1110.0
2020-07-06 15:50:00,52.37,52.37,52.32,52.34,852.0,45.3042,45.3042,45.2609,45.2782,852.0
2020-07-06 15:55:00,52.37,52.37,52.24,52.29,4860.0,45.3042,45.3042,45.1917,45.235,4860.0
2020-07-07 09:30:00,51.09,51.09,51.09,51.09,100.0,44.1969,44.1969,44.1969,44.1969,100.0
2020-07-07 09:35:00,51.11,51.11,50.9,50.9,300.0,44.2142,44.2142,44.0325,44.0325,300.0
2020-07-07 09:40:00,50.98,51.09,50.85,50.85,600.0,44.1017,44.1969,43.9893,43.9893,600.0
2020-07-07 09:45:00,50.74,50.79,50.68,50.7,1450.0,43.8941,43.9373,43.8422,43.8595,1450.0
2020-07-07 09:50:00,50.6,50.65,50.5,50.5,2115.0,43.773,43.8162,43.6865,43.6865,2115.0
2020-07-07 09:55:00,50.58,50.75,50.5,50.55,1790.0,43.7557,43.9027,43.6865,43.7297,1790.0
2020-07-07 10:00:00,50.55,50.55,50.41,50.49,1274.0,43.7297,43.7297,43.6086,43.6778,1274.0
2020-07-07 10:05:00,50.75,50.76,50.54,50.63,1500.0,43.9027,43.9114,43.7211,43.7989,1500.0
2020-07-07 10:10:00,50.72,50.81,50.71,50.71,900.0,43.8768,43.9547,43.8681,43.8681,900.0
2020-07-07 10:15:00,50.71,50.71,50.54,50.59,1500.0,43.8681,43.8681,43.7211,43.7643,1500.0
2020-07-07 10:20:00,50.51,50.51,50.25,50.27,3731.0,43.6951,43.6951,43.4702,43.4875,3731.0
2020-07-07 10:25:00,50.26,50.31,50.2,50.26,2232.0,43.4789,43.5221,43.427,43.4789,2232.0
2020-07-07 10:30:00,50.24,50.33,50.16,50.25,1700.0,43.4616,43.5394,43.3923,43.4702,1700.0
2020-07-07 10:35:00,50.34,50.4,50.3,50.32,800.0,43.5481,43.6,43.5135,43.5308,800.0
2020-07-07 10:40:00,50.32,50.33,50.28,50.33,400.0,43.5308,43.5394,43.4962,43.5394,400.0
2020-07-07 10:45:00,50.24,50.25,50.17,50.23,800.0,43.4616,43.4702,43.401,43.4529,800.0
2020-07-07 10:50:00,50.28,50.37,50.26,50.37,1055.0,43.4962,43.574,43.4789,43.574,1055.0
2020-07-07 10:55:00,50.39,50.43,50.39,50.41,600.0,43.5913,43.6259,43.5913,43.6086,600.0
2020-07-07 11:00:00,50.49,50.49,50.32,50.37,500.0,43.6778,43.6778,43.5308,43.574,500.0
2020-07-07 11:05:00,50.38,50.41,50.38,50.41,300.0,43.5827,43.6086,43.5827,43.6086,300.0
2020-07-07 11:10:00,50.48,50.5,50.44,50.44,3259.0,43.6692,43.6865,43.6346,43.6346,3259.0
2020-07-07 11:15:00,50.44,50.44,50.35,50.39,735.0,43.6346,43.6346,43.5567,43.5913,735.0
2020-07-07 11:20:00,50.46,50.58,50.46,50.58,2750.0,43.6519,43.7557,43.6519,43.7557,2750.0
2020-07-07 11:25:00,50.65,50.66,50.6,50.6,1000.0,43.8162,43.8249,43.773,43.773,1000.0
2020-07-07 11:30:00,50.55,50.55,50.48,50.48,200.0,43.7297,43.7297,43.6692,43.6692,200.0
2020-07-07 11:35:00,50.45,50.52,50.45,50.51,900.0,43.6432,43.7038,43.6432,43.6951,900.0
2020-07-07 11:40:00,50.52,50.52,50.47,50.48,1100.0,43.7038,43.7038,43.6605,43.6692,1100.0
2020-07-07 11:45:00,50.51,50.63,50.51,50.63,200.0,43.6951,43.7989,43.6951,43.7989,200.0
2020-07-07 11:50:00,50.6,50.6,50.47,50.47,900.0,43.773,43.773,43.6605,43.6605,900.0
2020-07-07 11:55:00,50.41,50.42,50.38,50.4,501.0,43.6086,43.6173,43.5827,43.6,501.0
2020-07-07 12:00:00,50.36,50.36,50.34,50.34,300.0,43.5654,43.5654,43.5481,43.5481,300.0
2020-07-07 12:05:00,50.3,50.32,50.27,50.27,1494.0,43.5135,43.5308,43.4875,43.4875,1494.0
2020-07-07 12:10:00,50.29,50.29,50.19,50.19,1149.0,43.5048,43.5048,43.4183,43.4183,1149.0
2020-07-07 12:15:00,50.18,50.27,50.18,50.27,500.0,43.4097,43.4875,43.4097,43.4875,500.0
2020-07-07 12:20:00,50.31,50.31,50.21,50.21,300.0,43.5221,43.5221,43.4356,43.4356,300.0
2020-07-07 12:25:00,50.22,50.26,50.19,50.19,1400.0,43.4443,43.4789,43.4183,43.4183,1400.0
2020-07-07 12:30:00,50.19,50.22,50.16,50.22,900.0,43.4183,43.4443,43.3923,43.4443,900.0
2020-07-07 12:35:00,50.21,50.24,50.21,50.21,400.0,43.4356,43.4616,43.4356,43.4356,400.0
2020-07-07 12:40:00,50.23,50.23,50.12,50.12,400.0,43.4529,43.4529,43.3577,43.3577,400.0
2020-07-07 12:45:00,50.09,50.13,50.09,50.13,618.0,43.3318,43.3664,43.3318,43.3664,618.0
2020-07-07 12:50:00,50.15,50.17,50.13,50.13,300.0,43.3837,43.401,43.3664,43.3664,300.0
2020-07-07 12:55:00,50.13,50.13,50.13,50.13,0.0,43.3664,43.3664,43.3664,43.3664,0.0
2020-07-07 13:00:00,50.05,50.11,50.05,50.1,2000.0,43.2972,43.3491,43.2972,43.3404,2000.0
2020-07-07 13:05:00,50.07,50.22,50.07,50.22,900.0,43.3145,43.4443,43.3145,43.4443,900.0
2020-07-07 13:10:00,50.26,50.32,50.26,50.29,400.0,43.4789,43.5308,43.4789,43.5048,400.0
2020-07-07 13:15:00,50.24,50.24,50.21,50.21,300.0,43.4616,43.4616,43.4356,43.4356,300.0
2020-07-07 13:20:00,50.19,50.19,50.17,50.17,200.0,43.4183,43.4183,43.401,43.401,200.0
2020-07-07 13:25:00,50.28,50.35,50.28,50.35,200.0,43.4962,43.5567,43.4962,43.5567,200.0
2020-07-07 13:30:00,50.31,50.31,50.26,50.27,800.0,43.5221,43.5221,43.4789,43.4875,800.0
2020-07-07 13:35:00,50.25,50.25,50.21,50.21,400.0,43.4702,43.4702,43.4356,43.4356,400.0
2020-07-07 13:40:00,50.27,50.31,50.26,50.28,600.0,43.4875,43.5221,43.4789,43.4962,600.0
2020-07-07 13:45:00,50.28,50.31,50.28,50.31,3655.0,43.4962,43.5221,43.4962,43.5221,3655.0
2020-07-07 13:50:00,50.39,50.39,50.36,50.37,1400.0,43.5913,43.5913,43.5654,43.574,1400.0
2020-07-07 13:55:00,50.42,50.56,50.42,50.53,400.0,43.6173,43.7384,43.6173,43.7124,400.0
2020-07-07 14:00:00,50.5,50.51,50.35,50.38,1100.0,43.6865,43.6951,43.5567,43.5827,1100.0
2020-07-07 14:05:00,50.46,50.54,50.46,50.51,643.0,43.6519,43.7211,43.6519,43.6951,643.0
2020-07-07 14:10:00,50.51,50.51,50.51,50.51,0.0,43.6951,43.6951,43.6951,43.6951,0.0
2020-07-07 14:15:00,50.62,50.64,50.61,50.61,600.0,43.7903,43.8076,43.7816,43.7816,600.0
2020-07-07 14:20:00,50.61,50.63,50.61,50.61,600.0,43.7816,43.7989,43.7816,43.7816,600.0
2020-07-07 14:25:00,50.49,50.49,50.44,50.44,600.0,43.6778,43.6778,43.6346,43.6346,600.0
2020-07-07 14:30:00,50.41,50.41,50.33,50.39,864.0,43.6086,43.6086,43.5394,43.5913,864.0
2020-07-07 14:35:00,50.39,50.42,50.36,50.41,400.0,43.5913,43.6173,43.5654,43.6086,400.0
2020-07-07 14:40:00,50.4,50.47,50.4,50.46,900.0,43.6,43.6605,43.6,43.6519,900.0
2020-07-07 14:45:00,50.47,50.48,50.46,50.46,600.0,43.6605,43.6692,43.6519,43.6519,600.0
2020-07-07 14:50:00,50.47,50.47,50.45,50.46,600.0,43.6605,43.6605,43.6432,43.6519,600.0
2020-07-07 14:55:00,50.39,50.45,50.39,50.45,600.0,43.5913,43.6432,43.5913,43.6432,600.0
2020-07-07 15:00:00,50.46,50.48,50.41,50.43,1200.0,43.6519,43.6692,43.6086,43.6259,1200.0
2020-07-07 15:05:00,50.49,50.49,50.39,50.43,1400.0,43.6778,43.6778,43.5913,43.6259,1400.0
2020-07-07 15:10:00,50.43,50.48,50.41,50.41,1300.0,43.6259,43.6692,43.6086,43.6086,1300.0
2020-07-07 15:15:00,50.42,50.45,50.38,50.39,2800.0,43.6173,43.6432,43.5827,43.5913,2800.0
2020-07-07 15:20:00,50.39,50.41,50.29,50.41,2700.0,43.5913,43.6086,43.5048,43.6086,2700.0
2020-07-07 15:25:00,50.41,50.46,50.41,50.45,4200.0,43.6086,43.6519,43.6086,43.6432,4200.0
2020-07-07 15:30:00,50.44,50.44,50.3,50.31,3200.0,43.6346,43.6346,43.5135,43.5221,3200.0
2020-07-07 15:35:00,50.33,50.4,50.24,50.25,1600.0,43.5394,43.6,43.4616,43.4702,1600.0
2020-07-07 15:40:00,50.2,50.24,50.13,50.15,2900.0,43.427,43.4616,43.3664,43.3837,2900.0
2020-07-07 15:45:00,50.05,50.07,49.92,49.92,3100.0,43.2972,43.3145,43.1847,43.1847,3100.0
2020-07-07 15:50:00,49.89,49.95,49.88,49.93,4896.0,43.1588,43.2107,43.1501,43.1934,4896.0
2020-07-07 15:55:00,49.92,50.09,49.9,49.91,5155.0,43.1847,43.3318,43.1674,43.1761,5155.0
2020-07-08 09:30:00,49.79,50.01,49.79,50.01,1199.0,43.0723,43.2626,43.0723,43.2626,1199.0
2020-07-08 09:35:00,49.92,49.92,49.8,49.82,500.0,43.1847,43.1847,43.0809,43.0982,500.0
2020-07-08 09:40:00,49.83,49.83,49.71,49.72,1100.0,43.1069,43.1069,43.0031,43.0117,1100.0
2020-07-08 09:45:00,49.89,49.89,49.74,49.78,601.0,43.1588,43.1588,43.029,43.0636,601.0
2020-07-08 09:50:00,50.04,50.12,49.97,49.97,900.0,43.2885,43.3577,43.228,43.228,900.0
2020-07-08 09:55:00,49.93,50.17,49.93,50.17,600.0,43.1934,43.401,43.1934,43.401,600.0
2020-07-08 10:00:00,50.25,50.45,50.24,50.44,800.0,43.4702,43.6432,43.4616,43.6346,800.0
2020-07-08 10:05:00,50.31,50.31,50.23,50.23,300.0,43.5221,43.5221,43.4529,43.4529,300.0
2020-07-08 10:10:00,50.14,50.15,50.04,50.06,794.0,43.375,43.3837,43.2885,43.3058,794.0
2020-07-08 10:15:00,49.99,50.02,49.95,49.95,800.0,43.2453,43.2712,43.2107,43.2107,800.0
2020-07-08 10:20:00,49.89,49.93,49.86,49.93,600.0,43.1588,43.1934,43.1328,43.1934,600.0
2020-07-08 10:25:00,49.89,49.9,49.89,49.9,300.0,43.1588,43.1674,43.1588,43.1674,300.0
2020-07-08 10:30:00,49.9,49.97,49.81,49.81,800.0,43.1674,43.228,43.0896,43.0896,800.0
2020-07-08 10:35:00,49.64,49.69,49.63,49.69,400.0,42.9425,42.9858,42.9339,42.9858,400.0
2020-07-08 10:40:00,49.81,49.81,49.61,49.61,650.0,43.0896,43.0896,42.9166,42.9166,650.0
2020-07-08 10:45:00,49.59,49.63,49.58,49.63,500.0,42.8993,42.9339,42.8906,42.9339,500.0
2020-07-08 10:50:00,49.59,49.59,49.48,49.48,600.0,42.8993,42.8993,42.8041,42.8041,600.0
2020-07-08 10:55:00,49.49,49.58,49.44,49.54,600.0,42.8127,42.8906,42.7695,42.856,600.0
2020-07-08 11:00:00,49.5,49.59,49.5,49.59,458.0,42.8214,42.8993,42.8214,42.8993,458.0
2020-07-08 11:05:00,49.56,49.56,49.48,49.53,500.0,42.8733,42.8733,42.8041,42.8473,500.0
2020-07-08 11:10:00,49.51,49.51,49.51,49.51,100.0,42.83,42.83,42.83,42.83,100.0
2020-07-08 11:15:00,49.42,49.42,49.42,49.42,100.0,42.7522,42.7522,42.7522,42.7522,100.0
2020-07-08 11:20:00,49.35,49.46,49.35,49.42,500.0,42.6916,42.7868,42.6916,42.7522,500.0
2020-07-08 11:25:00,49.37,49.37,49.32,49.35,726.0,42.7089,42.7089,42.6657,42.6916,726.0
2020-07-08 11:30:00,49.41,49.42,49.35,49.35,700.0,42.7435,42.7522,42.6916,42.6916,700.0
2020-07-08 11:35:00,49.52,49.63,49.52,49.59,1000.0,42.8387,42.9339,42.8387,42.8993,1000.0
2020-07-08 11:40:00,49.61,49.61,49.54,49.55,700.0,42.9166,42.9166,42.856,42.8647,700.0
2020-07-08 11:45:00,49.59,49.59,49.51,49.52,1300.0,42.8993,42.8993,42.83,42.8387,1300.0
2020-07-08 11:50:00,49.52,49.54,49.49,49.53,1700.0,42.8387,42.856,42.8127,42.8473,1700.0
2020-07-08 11:55:00,49.48,49.48,49.4,49.43,2106.0,42.8041,42.8041,42.7349,42.7608,2106.0
2020-07-08 12:00:00,49.42,49.42,49.32,49.33,1120.0,42.7522,42.7522,42.6657,42.6743,1120.0
2020-07-08 12:05:00,49.32,49.34,49.32,49.32,750.0,42.6657,42.683,42.6657,42.6657,750.0
2020-07-08 12:10:00,49.35,49.4,49.32,49.35,2656.0,42.6916,42.7349,42.6657,42.6916,2656.0
2020-07-08 12:15:00,49.36,49.47,49.36,49.44,1700.0,42.7003,42.7954,42.7003,42.7695,1700.0
2020-07-08 12:20:00,49.49,49.54,49.49,49.49,1200.0,42.8127,42.856,42.8127,42.8127,1200.0
2020-07-08 12:25:00,49.48,49.51,49.46,49.51,600.0,42.8041,42.83,42.7868,42.83,600.0
2020-07-08 12:30:00,49.57,49.57,49.52,49.52,500.0,42.882,42.882,42.8387,42.8387,500.0
2020-07-08 12:35:00,49.52,49.58,49.47,49.47,655.0,42.8387,42.8906,42.7954,42.7954,655.0
2020-07-08 12:40:00,49.46,49.51,49.42,49.51,1245.0,42.7868,42.83,42.7522,42.83,1245.0
2020-07-08 12:45:00,49.55,49.6,49.55,49.59,1100.0,42.8647,42.9079,42.8647,42.8993,1100.0
2020-07-08 12:50:00,49.55,49.56,49.51,49.53,500.0,42.8647,42.8733,42.83,42.8473,500.0
2020-07-08 12:55:00,49.5,49.55,49.5,49.51,1100.0,42.8214,42.8647,42.8214,42.83,1100.0
2020-07-08 13:00:00,49.52,49.53,49.52,49.53,1200.0,42.8387,42.8473,42.8387,42.8473,1200.0
2020-07-08 13:05:00,49.54,49.55,49.47,49.5,900.0,42.856,42.8647,42.7954,42.8214,900.0
2020-07-08 13:10:00,49.51,49.56,49.5,49.56,1100.0,42.83,42.8733,42.8214,42.8733,1100.0
2020-07-08 13:15:00,49.58,49.58,49.49,49.49,700.0,42.8906,42.8906,42.8127,42.8127,700.0
2020-07-08 13:20:00,49.5,49.52,49.49,49.49,1500.0,42.8214,42.8387,42.8127,42.8127,1500.0
2020-07-08 13:25:00,49.51,49.55,49.51,49.54,1400.0,42.83,42.8647,42.83,42.856,1400.0
2020-07-08 13:30:00,49.61,49.72,49.61,49.7,900.0,42.9166,43.0117,42.9166,42.9944,900.0
2020-07-08 13:35:00,49.75,49.8,49.75,49.79,1200.0,43.0377,43.0809,43.0377,43.0723,1200.0
2020-07-08 13:40:00,49.81,49.85,49.77,49.78,900.0,43.0896,43.1242,43.055,43.0636,900.0
2020-07-08 13:45:00,49.78,49.85,49.78,49.85,900.0,43.0636,43.1242,43.0636,43.1242,900.0
2020-07-08 13:50:00,49.82,49.91,49.81,49.91,600.0,43.0982,43.1761,43.0896,43.1761,600.0
2020-07-08 13:55:00,49.94,49.94,49.87,49.87,800.0,43.202,43.202,43.1415,43.1415,800.0
2020-07-08 14:00:00,49.86,49.87,49.79,49.79,1100.0,43.1328,43.1415,43.0723,43.0723,1100.0
2020-07-08 14:05:00,49.8,49.87,49.8,49.87,600.0,43.0809,43.1415,43.0809,43.1415,600.0
2020-07-08 14:10:00,49.87,49.95,49.87,49.95,700.0,43.1415,43.2107,43.1415,43.2107,700.0
2020-07-08 14:15:00,49.94,49.94,49.93,49.94,800.0,43.202,43.202,43.1934,43.202,800.0
2020-07-08 14:20:00,49.98,50.06,49.97,50.02,688.0,43.2366,43.3058,43.228,43.2712,688.0
2020-07-08 14:25:00,50.01,50.01,49.93,49.94,900.0,43.2626,43.2626,43.1934,43.202,900.0
2020-07-08 14:30:00,49.86,49.86,49.78,49.78,700.0,43.1328,43.1328,43.0636,43.0636,700.0
2020-07-08 14:35:00,49.75,49.78,49.74,49.77,600.0,43.0377,43.0636,43.029,43.055,600.0
2020-07-08 14:40:00,49.73,49.73,49.65,49.66,800.0,43.0204,43.0204,42.9512,42.9598,800.0
2020-07-08 14:45:00,49.69,49.69,49.63,49.66,600.0,42.9858,42.9858,42.9339,42.9598,600.0
2020-07-08 14:50:00,49.66,49.66,49.66,49.66,300.0,42.9598,42.9598,42.9598,42.9598,300.0
2020-07-08 14:55:00,49.72,49.74,49.72,49.74,500.0,43.0117,43.029,43.0117,43.029,500.0
2020-07-08 15:00:00,49.72,49.72,49.54,49.57,1000.0,43.0117,43.0117,42.856,42.882,1000.0
2020-07-08 15:05:00,49.58,49.63,49.56,49.63,1100.0,42.8906,42.9339,42.8733,42.9339,1100.0
2020-07-08 15:10:00,49.7,49.8,49.7,49.8,400.0,42.9944,43.0809,42.9944,43.0809,400.0
2020-07-08 15:15:00,49.82,49.99,49.82,49.92,800.0,43.0982,43.2453,43.0982,43.1847,800.0
2020-07-08 15:20:00,49.92,50.03,49.92,50.01,1000.0,43.1847,43.2799,43.1847,43.2626,1000.0
2020-07-08 15:25:00,50.01,50.09,50.01,50.04,1201.0,43.2626,43.3318,43.2626,43.2885,1201.0
2020-07-08 15:30:00,50.03,50.04,49.93,49.99,500.0,43.2799,43.2885,43.1934,43.2453,500.0
2020-07-08 15:35:00,49.99,49.99,49.86,49.89,1500.0,43.2453,43.2453,43.1328,43.1588,1500.0
2020-07-08 15:40:00,49.88,49.88,49.87,49.87,800.0,43.1501,43.1501,43.1415,43.1415,800.0
2020-07-08 15:45:00,49.86,49.97,49.86,49.94,2500.0,43.1328,43.228,43.1328,43.202,2500.0
2020-07-08 15:50:00,49.94,50.01,49.86,49.95,1701.0,43.202,43.2626,43.1328,43.2107,1701.0
2020-07-08 15:55:00,49.98,50.03,49.93,49.95,5668.0,43.2366,43.2799,43.1934,43.2107,5668.0
2020-07-09 09:30:00,49.76,49.81,49.55,49.6,1000.0,43.0463,43.0896,42.8647,42.9079,1000.0
2020-07-09 09:35:00,49.49,49.49,48.99,49.0,3052.0,42.8127,42.8127,42.3802,42.3889,3052.0
2020-07-09 09:40:00,49.01,49.04,48.9,48.96,1094.0,42.3975,42.4235,42.3024,42.3543,1094.0
2020-07-09 09:45:00,48.8,48.92,48.8,48.92,1100.0,42.2158,42.3197,42.2158,42.3197,1100.0
2020-07-09 09:50:00,49.03,49.06,48.92,49.06,1404.0,42.4148,42.4408,42.3197,42.4408,1404.0
2020-07-09 09:55:00,49.01,49.16,48.9,49.16,700.0,42.3975,42.5273,42.3024,42.5273,700.0
2020-07-09 10:00:00,49.25,49.25,48.93,48.98,2118.0,42.6051,42.6051,42.3283,42.3716,2118.0
2020-07-09 10:05:00,49.0,49.07,49.0,49.07,200.0,42.3889,42.4494,42.3889,42.4494,200.0
2020-07-09 10:10:00,48.87,48.88,48.66,48.77,6205.0,42.2764,42.285,42.0947,42.1899,6205.0
2020-07-09 10:15:00,48.74,48.74,48.58,48.58,900.0,42.1639,42.1639,42.0255,42.0255,900.0
2020-07-09 10:20:00,48.59,48.59,48.5,48.5,900.0,42.0342,42.0342,41.9563,41.9563,900.0
2020-07-09 10:25:00,48.48,48.53,48.41,48.53,700.0,41.939,41.9823,41.8785,41.9823,700.0
2020-07-09 10:30:00,48.63,48.73,48.63,48.73,600.0,42.0688,42.1553,42.0688,42.1553,600.0
2020-07-09 10:35:00,48.75,48.75,48.51,48.51,600.0,42.1726,42.1726,41.965,41.965,600.0
2020-07-09 10:40:00,48.55,48.55,48.55,48.55,200.0,41.9996,41.9996,41.9996,41.9996,200.0
2020-07-09 10:45:00,48.48,48.66,48.48,48.58,700.0,41.939,42.0947,41.939,42.0255,700.0
2020-07-09 10:50:00,48.61,48.61,48.54,48.54,500.0,42.0515,42.0515,41.9909,41.9909,500.0
2020-07-09 10:55:00,48.52,48.53,48.2,48.2,2100.0,41.9736,41.9823,41.6968,41.6968,2100.0
2020-07-09 11:00:00,48.27,48.27,48.1,48.14,2700.0,41.7574,41.7574,41.6103,41.6449,2700.0
2020-07-09 11:05:00,48.09,48.46,48.09,48.46,500.0,41.6016,41.9217,41.6016,41.9217,500.0
2020-07-09 11:10:00,48.47,48.47,48.37,48.38,700.0,41.9304,41.9304,41.8439,41.8525,700.0
2020-07-09 11:15:00,48.47,48.51,48.21,48.21,600.0,41.9304,41.965,41.7054,41.7054,600.0
2020-07-09 11:20:00,48.38,48.38,48.33,48.37,300.0,41.8525,41.8525,41.8093,41.8439,300.0
2020-07-09 11:25:00,48.44,48.48,48.32,48.39,4530.0,41.9044,41.939,41.8006,41.8612,4530.0
2020-07-09 11:30:00,48.38,48.47,48.34,48.37,1957.0,41.8525,41.9304,41.8179,41.8439,1957.0
2020-07-09 11:35:00,48.33,48.42,48.3,48.3,412.0,41.8093,41.8871,41.7833,41.7833,412.0
2020-07-09 11:40:00,48.26,48.26,48.07,48.09,1200.0,41.7487,41.7487,41.5843,41.6016,1200.0
2020-07-09 11:45:00,48.06,48.25,48.06,48.25,2900.0,41.5757,41.74,41.5757,41.74,2900.0
2020-07-09 11:50:00,48.18,48.43,48.18,48.42,1100.0,41.6795,41.8958,41.6795,41.8871,1100.0
2020-07-09 11:55:00,48.42,48.47,48.4,48.44,1000.0,41.8871,41.9304,41.8698,41.9044,1000.0
2020-07-09 12:00:00,48.46,48.59,48.45,48.59,300.0,41.9217,42.0342,41.9131,42.0342,300.0
2020-07-09 12:05:00,48.65,48.65,48.58,48.58,300.0,42.0861,42.0861,42.0255,42.0255,300.0
2020-07-09 12:10:00,48.57,48.57,48.44,48.46,800.0,42.0169,42.0169,41.9044,41.9217,800.0
2020-07-09 12:15:00,48.44,48.45,48.4,48.4,1389.0,41.9044,41.9131,41.8698,41.8698,1389.0
2020-07-09 12:20:00,48.42,48.42,48.37,48.42,800.0,41.8871,41.8871,41.8439,41.8871,800.0
2020-07-09 12:25:00,48.37,48.37,48.37,48.37,100.0,41.8439,41.8439,41.8439,41.8439,100.0
2020-07-09 12:30:00,48.33,48.33,48.33,48.33,200.0,41.8093,41.8093,41.8093,41.8093,200.0
2020-07-09 12:35:00,48.24,48.24,48.2,48.2,200.0,41.7314,41.7314,41.6968,41.6968,200.0
2020-07-09 12:40:00,48.19,48.2,48.15,48.15,1000.0,41.6881,41.6968,41.6535,41.6535,1000.0
2020-07-09 12:45:00,48.15,48.17,48.15,48.17,500.0,41.6535,41.6708,41.6535,41.6708,500.0
2020-07-09 12:50:00,48.1,48.1,48.06,48.06,708.0,41.6103,41.6103,41.5757,41.5757,708.0
2020-07-09 12:55:00,48.06,48.21,48.04,48.21,500.0,41.5757,41.7054,41.5584,41.7054,500.0
2020-07-09 13:00:00,48.52,48.52,48.52,48.52,100.0,41.9736,41.9736,41.9736,41.9736,100.0
2020-07-09 13:05:00,48.5,48.54,48.5,48.54,200.0,41.9563,41.9909,41.9563,41.9909,200.0
2020-07-09 13:10:00,48.57,48.57,48.48,48.53,300.0,42.0169,42.0169,41.939,41.9823,300.0
2020-07-09 13:15:00,48.57,48.6,48.57,48.6,200.0,42.0169,42.0428,42.0169,42.0428,200.0
2020-07-09 13:20:00,48.62,48.64,48.62,48.64,500.0,42.0601,42.0774,42.0601,42.0774,500.0
2020-07-09 13:25:00,48.67,48.82,48.67,48.81,756.0,42.1034,42.2331,42.1034,42.2245,756.0
2020-07-09 13:30:00,48.85,48.87,48.75,48.87,600.0,42.2591,42.2764,42.1726,42.2764,600.0
2020-07-09 13:35:00,48.86,48.86,48.86,48.86,200.0,42.2677,42.2677,42.2677,42.2677,200.0
2020-07-09 13:40:00,49.02,49.04,48.92,48.92,800.0,42.4062,42.4235,42.3197,42.3197,800.0
2020-07-09 13:45:00,48.91,48.91,48.91,48.91,300.0,42.311,42.311,42.311,42.311,300.0
2020-07-09 13:50:00,48.9,48.95,48.9,48.95,200.0,42.3024,42.3456,42.3024,42.3456,200.0
2020-07-09 13:55:00,48.85,48.85,48.85,48.85,100.0,42.2591,42.2591,42.2591,42.2591,100.0
2020-07-09 14:00:00,48.85,48.99,48.85,48.99,500.0,42.2591,42.3802,42.2591,42.3802,500.0
2020-07-09 14:05:00,48.96,48.99,48.96,48.99,800.0,42.3543,42.3802,42.3543,42.3802,800.0
2020-07-09 14:10:00,48.96,49.03,48.96,49.02,700.0,42.3543,42.4148,42.3543,42.4062,700.0
2020-07-09 14:15:00,49.03,49.03,49.0,49.03,800.0,42.4148,42.4148,42.3889,42.4148,800.0
2020-07-09 14:20:00,49.03,49.03,48.92,48.92,500.0,42.4148,42.4148,42.3197,42.3197,500.0
2020-07-09 14:25:00,48.96,48.96,48.94,48.94,600.0,42.3543,42.3543,42.337,42.337,600.0
2020-07-09 14:30:00,48.92,48.92,48.92,48.92,100.0,42.3197,42.3197,42.3197,42.3197,100.0
2020-07-09 14:35:00,48.95,48.95,48.86,48.86,400.0,42.3456,42.3456,42.2677,42.2677,400.0
2020-07-09 14:40:00,48.87,48.9,48.87,48.87,600.0,42.2764,42.3024,42.2764,42.2764,600.0
2020-07-09 14:45:00,48.93,48.93,48.9,48.9,400.0,42.3283,42.3283,42.3024,42.3024,400.0
2020-07-09 14:50:00,48.9,48.98,48.9,48.98,600.0,42.3024,42.3716,42.3024,42.3716,600.0
2020-07-09 14:55:00,49.04,49.08,48.97,48.97,500.0,42.4235,42.4581,42.3629,42.3629,500.0
2020-07-09 15:00:00,49.01,49.01,48.95,49.01,500.0,42.3975,42.3975,42.3456,42.3975,500.0
2020-07-09 15:05:00,49.01,49.01,48.96,48.97,800.0,42.3975,42.3975,42.3543,42.3629,800.0
2020-07-09 15:10:00,49.01,49.06,49.01,49.04,500.0,42.3975,42.4408,42.3975,42.4235,500.0
2020-07-09 15:15:00,49.07,49.07,49.04,49.04,200.0,42.4494,42.4494,42.4235,42.4235,200.0
2020-07-09 15:20:00,49.06,49.06,49.03,49.03,500.0,42.4408,42.4408,42.4148,42.4148,500.0
2020-07-09 15:25:00,49.03,49.1,49.02,49.08,900.0,42.4148,42.4754,42.4062,42.4581,900.0
2020-07-09 15:30:00,49.06,49.06,48.97,48.97,800.0,42.4408,42.4408,42.3629,42.3629,800.0
2020-07-09 15:35:00,49.01,49.01,48.94,48.97,600.0,42.3975,42.3975,42.337,42.3629,600.0
2020-07-09 15:40:00,49.06,49.2,49.06,49.19,800.0,42.4408,42.5619,42.4408,42.5532,800.0
2020-07-09 15:45:00,49.16,49.38,49.13,49.38,1600.0,42.5273,42.7176,42.5013,42.7176,1600.0
2020-07-09 15:50:00,49.38,49.38,49.2,49.23,2573.0,42.7176,42.7176,42.5619,42.5878,2573.0
2020-07-09 15:55:00,49.2,49.24,49.15,49.17,5707.0,42.5619,42.5965,42.5186,42.5359,5707.0
2020-07-10 09:30:00,49.03,49.29,48.99,49.07,2500.0,42.4148,42.6397,42.3802,42.4494,2500.0
2020-07-10 09:35:00,49.1,49.54,49.09,49.54,1000.0,42.4754,42.856,42.4667,42.856,1000.0
2020-07-10 09:40:00,50.03,50.07,50.01,50.06,500.0,43.2799,43.3145,43.2626,43.3058,500.0
2020-07-10 09:45:00,50.04,50.18,50.04,50.18,1100.0,43.2885,43.4097,43.2885,43.4097,1100.0
2020-07-10 09:50:00,50.08,50.08,49.76,49.86,2013.0,43.3231,43.3231,43.0463,43.1328,2013.0
2020-07-10 09:55:00,49.8,49.86,49.8,49.8,1200.0,43.0809,43.1328,43.0809,43.0809,1200.0
2020-07-10 10:00:00,49.88,49.88,49.79,49.8,894.0,43.1501,43.1501,43.0723,43.0809,894.0
2020-07-10 10:05:00,49.83,49.85,49.83,49.85,500.0,43.1069,43.1242,43.1069,43.1242,500.0
2020-07-10 10:10:00,49.95,50.04,49.83,49.92,1000.0,43.2107,43.2885,43.1069,43.1847,1000.0
2020-07-10 10:15:00,49.9,49.9,49.71,49.71,600.0,43.1674,43.1674,43.0031,43.0031,600.0
2020-07-10 10:20:00,49.57,49.6,49.56,49.56,736.0,42.882,42.9079,42.8733,42.8733,736.0
2020-07-10 10:25:00,49.57,49.66,49.55,49.55,700.0,42.882,42.9598,42.8647,42.8647,700.0
2020-07-10 10:30:00,49.77,49.8,49.68,49.68,300.0,43.055,43.0809,42.9771,42.9771,300.0
2020-07-10 10:35:00,49.83,49.86,49.68,49.68,600.0,43.1069,43.1328,42.9771,42.9771,600.0
2020-07-10 10:40:00,49.75,49.96,49.75,49.94,500.0,43.0377,43.2193,43.0377,43.202,500.0
2020-07-10 10:45:00,49.87,50.0,49.87,49.91,1600.0,43.1415,43.2539,43.1415,43.1761,1600.0
2020-07-10 10:50:00,50.0,50.0,49.8,49.8,700.0,43.2539,43.2539,43.0809,43.0809,700.0
2020-07-10 10:55:00,49.9,49.9,49.72,49.72,925.0,43.1674,43.1674,43.0117,43.0117,925.0
2020-07-10 11:00:00,49.75,49.75,49.67,49.75,400.0,43.0377,43.0377,42.9685,43.0377,400.0
2020-07-10 11:05:00,49.81,49.81,49.75,49.75,300.0,43.0896,43.0896,43.0377,43.0377,300.0
2020-07-10 11:10:00,49.94,50.0,49.94,49.97,543.0,43.202,43.2539,43.202,43.228,543.0
2020-07-10 11:15:00,49.89,49.89,49.89,49.89,100.0,43.1588,43.1588,43.1588,43.1588,100.0
2020-07-10 11:20:00,49.87,49.87,49.78,49.78,600.0,43.1415,43.1415,43.0636,43.0636,600.0
2020-07-10 11:25:00,49.79,49.84,49.76,49.84,600.0,43.0723,43.1155,43.0463,43.1155,600.0
2020-07-10 11:30:00,49.8,49.8,49.7,49.7,850.0,43.0809,43.0809,42.9944,42.9944,850.0
2020-07-10 11:35:00,49.79,49.81,49.77,49.78,900.0,43.0723,43.0896,43.055,43.0636,900.0
2020-07-10 11:40:00,49.91,49.91,49.88,49.91,500.0,43.1761,43.1761,43.1501,43.1761,500.0
2020-07-10 11:45:00,49.85,49.85,49.85,49.85,100.0,43.1242,43.1242,43.1242,43.1242,100.0
2020-07-10 11:50:00,49.8,49.92,49.8,49.92,400.0,43.0809,43.1847,43.0809,43.1847,400.0
2020-07-10 11:55:00,49.99,49.99,49.99,49.99,100.0,43.2453,43.2453,43.2453,43.2453,100.0
2020-07-10 12:00:00,49.95,50.07,49.95,50.07,400.0,43.2107,43.3145,43.2107,43.3145,400.0
2020-07-10 12:05:00,50.05,50.11,50.05,50.11,400.0,43.2972,43.3491,43.2972,43.3491,400.0
2020-07-10 12:10:00,50.28,50.28,50.21,50.21,300.0,43.4962,43.4962,43.4356,43.4356,300.0
2020-07-10 12:15:00,50.24,50.27,50.21,50.22,1100.0,43.4616,43.4875,43.4356,43.4443,1100.0
2020-07-10 12:20:00,50.14,50.15,49.97,49.98,1000.0,43.375,43.3837,43.228,43.2366,1000.0
2020-07-10 12:25:00,49.95,49.95,49.9,49.9,400.0,43.2107,43.2107,43.1674,43.1674,400.0
2020-07-10 12:30:00,49.85,49.86,49.79,49.83,600.0,43.1242,43.1328,43.0723,43.1069,600.0
2020-07-10 12:35:00,49.83,49.84,49.8,49.84,300.0,43.1069,43.1155,43.0809,43.1155,300.0
2020-07-10 12:40:00,49.82,49.93,49.82,49.93,500.0,43.0982,43.1934,43.0982,43.1934,500.0
2020-07-10 12:45:00,49.95,49.95,49.88,49.91,537.0,43.2107,43.2107,43.1501,43.1761,537.0
2020-07-10 12:50:00,50.02,50.02,50.0,50.0,200.0,43.2712,43.2712,43.2539,43.2539,200.0
2020-07-10 12:55:00,50.02,50.1,50.02,50.1,700.0,43.2712,43.3404,43.2712,43.3404,700.0
2020-07-10 13:00:00,50.02,50.04,50.02,50.04,200.0,43.2712,43.2885,43.2712,43.2885,200.0
2020-07-10 13:05:00,50.07,50.07,50.01,50.01,400.0,43.3145,43.3145,43.2626,43.2626,400.0
2020-07-10 13:10:00,49.88,49.92,49.88,49.88,500.0,43.1501,43.1847,43.1501,43.1501,500.0
2020-07-10 13:15:00,49.9,49.93,49.9,49.9,700.0,43.1674,43.1934,43.1674,43.1674,700.0
2020-07-10 13:20:00,49.9,49.9,49.89,49.89,200.0,43.1674,43.1674,43.1588,43.1588,200.0
2020-07-10 13:25:00,49.93,49.93,49.88,49.9,500.0,43.1934,43.1934,43.1501,43.1674,500.0
2020-07-10 13:30:00,49.94,49.94,49.93,49.93,200.0,43.202,43.202,43.1934,43.1934,200.0
2020-07-10 13:35:00,49.91,49.93,49.91,49.93,300.0,43.1761,43.1934,43.1761,43.1934,300.0
2020-07-10 13:40:00,50.0,50.06,50.0,50.06,1201.0,43.2539,43.3058,43.2539,43.3058,1201.0
2020-07-10 13:45:00,50.05,50.11,50.05,50.09,300.0,43.2972,43.3491,43.2972,43.3318,300.0
2020-07-10 13:50:00,50.19,50.22,50.19,50.21,500.0,43.4183,43.4443,43.4183,43.4356,500.0
2020-07-10 13:55:00,50.21,50.26,50.21,50.25,500.0,43.4356,43.4789,43.4356,43.4702,500.0
2020-07-10 14:00:00,50.23,50.23,50.15,50.21,800.0,43.4529,43.4529,43.3837,43.4356,800.0
2020-07-10 14:05:00,50.2,50.21,50.19,50.19,600.0,43.427,43.4356,43.4183,43.4183,600.0
2020-07-10 14:10:00,50.16,50.16,50.13,50.13,300.0,43.3923,43.3923,43.3664,43.3664,300.0
2020-07-10 14:15:00,50.15,50.15,50.15,50.15,100.0,43.3837,43.3837,43.3837,43.3837,100.0
2020-07-10 14:20:00,50.02,50.02,50.02,50.02,100.0,43.2712,43.2712,43.2712,43.2712,100.0
2020-07-10 14:25:00,49.96,49.96,49.9,49.95,700.0,43.2193,43.2193,43.1674,43.2107,700.0
2020-07-10 14:30:00,49.94,49.94,49.91,49.93,500.0,43.202,43.202,43.1761,43.1934,500.0
2020-07-10 14:35:00,49.96,49.96,49.95,49.95,400.0,43.2193,43.2193,43.2107,43.2107,400.0
2020-07-10 14:40:00,49.95,50.0,49.91,50.0,500.0,43.2107,43.2539,43.1761,43.2539,500.0
2020-07-10 14:45:00,50.02,50.04,49.97,50.04,2900.0,43.2712,43.2885,43.228,43.2885,2900.0
2020-07-10 14:50:00,50.05,50.05,49.96,49.96,565.0,43.2972,43.2972,43.2193,43.2193,565.0
2020-07-10 14:55:00,49.98,50.04,49.98,50.04,500.0,43.2366,43.2885,43.2366,43.2885,500.0
2020-07-10 15:00:00,50.03,50.1,49.98,50.1,900.0,43.2799,43.3404,43.2366,43.3404,900.0
2020-07-10 15:05:00,50.08,50.14,50.08,50.14,900.0,43.3231,43.375,43.3231,43.375,900.0
2020-07-10 15:10:00,50.11,50.25,50.11,50.25,1000.0,43.3491,43.4702,43.3491,43.4702,1000.0
2020-07-10 15:15:00,50.27,50.32,50.24,50.32,1100.0,43.4875,43.5308,43.4616,43.5308,1100.0
2020-07-10 15:20:00,50.32,50.32,50.28,50.28,400.0,43.5308,43.5308,43.4962,43.4962,400.0
2020-07-10 15:25:00,50.3,50.37,50.3,50.37,900.0,43.5135,43.574,43.5135,43.574,900.0
2020-07-10 15:30:00,50.39,50.44,50.38,50.44,1600.0,43.5913,43.6346,43.5827,43.6346,1600.0
2020-07-10 15:35:00,50.45,50.53,50.45,50.45,2315.0,43.6432,43.7124,43.6432,43.6432,2315.0
2020-07-10 15:40:00,50.43,50.55,50.43,50.5,1500.0,43.6259,43.7297,43.6259,43.6865,1500.0
2020-07-10 15:45:00,50.5,50.59,50.5,50.55,2100.0,43.6865,43.7643,43.6865,43.7297,2100.0
2020-07-10 15:50:00,50.54,50.55,50.48,50.5,3200.0,43.7211,43.7297,43.6692,43.6865,3200.0
2020-07-10 15:55:00,50.49,50.51,50.46,50.5,5480.0,43.6778,43.6951,43.6519,43.6865,5480.0
2020-07-13 09:30:00,50.57,50.57,50.48,50.48,200.0,43.747,43.747,43.6692,43.6692,200.0
2020-07-13 09:35:00,50.47,50.53,50.19,50.19,700.0,43.6605,43.7124,43.4183,43.4183,700.0
2020-07-13 09:40:00,50.0,50.0,49.97,49.97,1600.0,43.2539,43.2539,43.228,43.228,1600.0
2020-07-13 09:45:00,49.9,50.13,49.83,50.13,900.0,43.1674,43.3664,43.1069,43.3664,900.0
2020-07-13 09:50:00,50.14,50.21,50.07,50.1,900.0,43.375,43.4356,43.3145,43.3404,900.0
2020-07-13 09:55:00,50.12,50.12,49.96,49.96,200.0,43.3577,43.3577,43.2193,43.2193,200.0
2020-07-13 10:00:00,49.98,49.98,49.84,49.84,2152.0,43.2366,43.2366,43.1155,43.1155,2152.0
2020-07-13 10:05:00,49.9,50.01,49.75,50.01,901.0,43.1674,43.2626,43.0377,43.2626,901.0
2020-07-13 10:10:00,50.25,50.25,50.25,50.25,100.0,43.4702,43.4702,43.4702,43.4702,100.0
2020-07-13 10:15:00,50.27,50.31,50.02,50.02,800.0,43.4875,43.5221,43.2712,43.2712,800.0
2020-07-13 10:20:00,50.15,50.15,50.15,50.15,100.0,43.3837,43.3837,43.3837,43.3837,100.0
2020-07-13 10:25:00,49.99,50.17,49.99,50.14,400.0,43.2453,43.401,43.2453,43.375,400.0
2020-07-13 10:30:00,50.14,50.32,50.14,50.32,1369.0,43.375,43.5308,43.375,43.5308,1369.0
2020-07-13 10:35:00,50.14,50.14,50.14,50.14,200.0,43.375,43.375,43.375,43.375,200.0
2020-07-13 10:40:00,50.01,50.01,49.97,49.97,278.0,43.2626,43.2626,43.228,43.228,278.0
2020-07-13 10:45:00,49.9,49.99,49.9,49.99,300.0,43.1674,43.2453,43.1674,43.2453,300.0
2020-07-13 10:50:00,49.97,49.97,49.97,49.97,100.0,43.228,43.228,43.228,43.228,100.0
2020-07-13 10:55:00,50.02,50.02,50.02,50.02,100.0,43.2712,43.2712,43.2712,43.2712,100.0
2020-07-13 11:00:00,49.98,50.1,49.93,50.1,400.0,43.2366,43.3404,43.1934,43.3404,400.0
2020-07-13 11:05:00,50.16,50.18,50.14,50.18,300.0,43.3923,43.4097,43.375,43.4097,300.0
2020-07-13 11:10:00,50.18,50.18,50.18,50.18,0.0,43.4097,43.4097,43.4097,43.4097,0.0
2020-07-13 11:15:00,50.18,50.18,50.18,50.18,0.0,43.4097,43.4097,43.4097,43.4097,0.0
2020-07-13 11:20:00,50.18,50.18,50.18,50.18,0.0,43.4097,43.4097,43.4097,43.4097,0.0
2020-07-13 11:25:00,50.23,50.23,50.22,50.23,1849.0,43.4529,43.4529,43.4443,43.4529,1849.0
2020-07-13 11:30:00,50.2,50.22,50.19,50.22,600.0,43.427,43.4443,43.4183,43.4443,600.0
2020-07-13 11:35:00,50.05,50.05,50.03,50.05,500.0,43.2972,43.2972,43.2799,43.2972,500.0
2020-07-13 11:40:00,50.06,50.11,50.04,50.04,500.0,43.3058,43.3491,43.2885,43.2885,500.0
2020-07-13 11:45:00,50.02,50.1,49.98,50.1,720.0,43.2712,43.3404,43.2366,43.3404,720.0
2020-07-13 11:50:00,50.06,50.06,50.0,50.02,400.0,43.3058,43.3058,43.2539,43.2712,400.0
2020-07-13 11:55:00,50.13,50.2,50.13,50.2,305.0,43.3664,43.427,43.3664,43.427,305.0
2020-07-13 12:00:00,50.22,50.3,50.22,50.26,600.0,43.4443,43.5135,43.4443,43.4789,600.0
2020-07-13 12:05:00,50.31,50.31,50.23,50.23,200.0,43.5221,43.5221,43.4529,43.4529,200.0
2020-07-13 12:10:00,50.23,50.25,50.23,50.25,600.0,43.4529,43.4702,43.4529,43.4702,600.0
2020-07-13 12:15:00,50.25,50.28,50.25,50.28,600.0,43.4702,43.4962,43.4702,43.4962,600.0
2020-07-13 12:20:00,50.25,50.28,50.25,50.26,400.0,43.4702,43.4962,43.4702,43.4789,400.0
2020-07-13 12:25:00,50.27,50.27,50.25,50.27,500.0,43.4875,43.4875,43.4702,43.4875,500.0
2020-07-13 12:30:00,50.27,50.35,50.27,50.31,505.0,43.4875,43.5567,43.4875,43.5221,505.0
2020-07-13 12:35:00,50.34,50.5,50.34,50.5,650.0,43.5481,43.6865,43.5481,43.6865,650.0
2020-07-13 12:40:00,50.51,50.6,50.51,50.58,700.0,43.6951,43.773,43.6951,43.7557,700.0
2020-07-13 12:45:00,50.54,50.59,50.53,50.59,905.0,43.7211,43.7643,43.7124,43.7643,905.0
2020-07-13 12:50:00,50.63,50.63,50.61,50.61,200.0,43.7989,43.7989,43.7816,43.7816,200.0
2020-07-13 12:55:00,50.61,50.76,50.61,50.76,1090.0,43.7816,43.9114,43.7816,43.9114,1090.0
2020-07-13 13:00:00,50.75,50.75,50.71,50.71,500.0,43.9027,43.9027,43.8681,43.8681,500.0
2020-07-13 13:05:00,50.71,50.71,50.71,50.71,0.0,43.8681,43.8681,43.8681,43.8681,0.0
2020-07-13 13:10:00,50.78,50.81,50.78,50.81,500.0,43.9287,43.9547,43.9287,43.9547,500.0
2020-07-13 13:15:00,50.81,50.94,50.81,50.94,700.0,43.9547,44.0671,43.9547,44.0671,700.0
2020-07-13 13:20:00,50.9,50.93,50.9,50.9,990.0,44.0325,44.0585,44.0325,44.0325,990.0
2020-07-13 13:25:00,50.64,50.68,50.64,50.68,287.0,43.8076,43.8422,43.8076,43.8422,287.0
2020-07-13 13:30:00,50.8,50.8,50.8,50.8,478.0,43.946,43.946,43.946,43.946,478.0
2020-07-13 13:35:00,50.88,50.94,50.88,50.93,300.0,44.0152,44.0671,44.0152,44.0585,300.0
2020-07-13 13:40:00,50.92,51.0,50.92,51.0,500.0,44.0498,44.119,44.0498,44.119,500.0
2020-07-13 13:45:00,51.05,51.05,50.95,50.97,500.0,44.1623,44.1623,44.0758,44.0931,500.0
2020-07-13 13:50:00,50.97,50.97,50.97,50.97,0.0,44.0931,44.0931,44.0931,44.0931,0.0
2020-07-13 13:55:00,50.9,50.94,50.9,50.94,200.0,44.0325,44.0671,44.0325,44.0671,200.0
2020-07-13 14:00:00,50.99,50.99,50.99,50.99,100.0,44.1104,44.1104,44.1104,44.1104,100.0
2020-07-13 14:05:00,50.95,50.96,50.84,50.85,700.0,44.0758,44.0844,43.9806,43.9893,700.0
2020-07-13 14:10:00,50.69,50.69,50.69,50.69,139.0,43.8508,43.8508,43.8508,43.8508,139.0
2020-07-13 14:15:00,50.82,50.82,50.82,50.82,200.0,43.9633,43.9633,43.9633,43.9633,200.0
2020-07-13 14:20:00,50.81,50.82,50.73,50.73,328.0,43.9547,43.9633,43.8854,43.8854,328.0
2020-07-13 14:25:00,50.79,50.79,50.72,50.72,400.0,43.9373,43.9373,43.8768,43.8768,400.0
2020-07-13 14:30:00,50.75,50.81,50.75,50.81,200.0,43.9027,43.9547,43.9027,43.9547,200.0
2020-07-13 14:35:00,50.75,50.77,50.68,50.68,400.0,43.9027,43.92,43.8422,43.8422,400.0
2020-07-13 14:40:00,50.72,50.78,50.59,50.69,1300.0,43.8768,43.9287,43.7643,43.8508,1300.0
2020-07-13 14:45:00,50.74,50.75,50.67,50.71,1300.0,43.8941,43.9027,43.8335,43.8681,1300.0
2020-07-13 14:50:00,50.7,50.77,50.66,50.73,1900.0,43.8595,43.92,43.8249,43.8854,1900.0
2020-07-13 14:55:00,50.73,50.75,50.65,50.68,2595.0,43.8854,43.9027,43.8162,43.8422,2595.0
2020-07-13 15:00:00,50.55,50.6,50.52,50.54,1900.0,43.7297,43.773,43.7038,43.7211,1900.0
2020-07-13 15:05:00,50.47,50.5,50.41,50.5,947.0,43.6605,43.6865,43.6086,43.6865,947.0
2020-07-13 15:10:00,50.55,50.55,50.54,50.55,300.0,43.7297,43.7297,43.7211,43.7297,300.0
2020-07-13 15:15:00,50.48,50.49,50.36,50.39,1300.0,43.6692,43.6778,43.5654,43.5913,1300.0
2020-07-13 15:20:00,50.45,50.47,50.42,50.42,500.0,43.6432,43.6605,43.6173,43.6173,500.0
2020-07-13 15:25:00,50.4,50.41,50.28,50.28,1700.0,43.6,43.6086,43.4962,43.4962,1700.0
2020-07-13 15:30:00,50.2,50.26,50.03,50.03,1500.0,43.427,43.4789,43.2799,43.2799,1500.0
2020-07-13 15:35:00,50.07,50.09,49.86,49.86,2696.0,43.3145,43.3318,43.1328,43.1328,2696.0
2020-07-13 15:40:00,49.86,50.08,49.86,49.98,2414.0,43.1328,43.3231,43.1328,43.2366,2414.0
2020-07-13 15:45:00,49.99,50.11,49.99,50.05,15315.0,43.2453,43.3491,43.2453,43.2972,15315.0
2020-07-13 15:50:00,50.03,50.16,49.99,50.13,24108.0,43.2799,43.3923,43.2453,43.3664,24108.0
2020-07-13 15:55:00,50.13,50.21,49.98,50.03,14847.0,43.3664,43.4356,43.2366,43.2799,14847.0
2020-07-14 09:30:00,49.99,50.08,49.99,50.0,300.0,43.2453,43.3231,43.2453,43.2539,300.0
2020-07-14 09:35:00,50.04,50.04,49.79,49.97,1700.0,43.2885,43.2885,43.0723,43.228,1700.0
2020-07-14 09:40:00,50.02,50.02,50.02,50.02,100.0,43.2712,43.2712,43.2712,43.2712,100.0
2020-07-14 09:45:00,50.21,50.26,50.21,50.26,200.0,43.4356,43.4789,43.4356,43.4789,200.0
2020-07-14 09:50:00,50.11,50.29,50.07,50.29,900.0,43.3491,43.5048,43.3145,43.5048,900.0
2020-07-14 09:55:00,50.47,50.64,50.47,50.64,547.0,43.6605,43.8076,43.6605,43.8076,547.0
2020-07-14 10:00:00,50.66,50.79,50.66,50.73,700.0,43.8249,43.9373,43.8249,43.8854,700.0
2020-07-14 10:05:00,50.51,50.51,50.12,50.17,600.0,43.6951,43.6951,43.3577,43.401,600.0
2020-07-14 10:10:00,50.35,50.35,50.22,50.25,400.0,43.5567,43.5567,43.4443,43.4702,400.0
2020-07-14 10:15:00,50.59,50.59,50.41,50.41,200.0,43.7643,43.7643,43.6086,43.6086,200.0
2020-07-14 10:20:00,50.5,50.61,50.5,50.61,400.0,43.6865,43.7816,43.6865,43.7816,400.0
2020-07-14 10:25:00,50.75,50.75,50.75,50.75,100.0,43.9027,43.9027,43.9027,43.9027,100.0
2020-07-14 10:30:00,50.82,50.86,50.82,50.86,500.0,43.9633,43.9979,43.9633,43.9979,500.0
2020-07-14 10:35:00,50.75,50.85,50.75,50.84,400.0,43.9027,43.9893,43.9027,43.9806,400.0
2020-07-14 10:40:00,50.85,50.85,50.7,50.7,1000.0,43.9893,43.9893,43.8595,43.8595,1000.0
2020-07-14 10:45:00,50.5,50.52,50.48,50.48,300.0,43.6865,43.7038,43.6692,43.6692,300.0
2020-07-14 10:50:00,50.33,50.52,50.33,50.52,200.0,43.5394,43.7038,43.5394,43.7038,200.0
2020-07-14 10:55:00,50.44,50.46,50.37,50.37,500.0,43.6346,43.6519,43.574,43.574,500.0
2020-07-14 11:00:00,50.48,50.68,50.48,50.68,400.0,43.6692,43.8422,43.6692,43.8422,400.0
2020-07-14 11:05:00,50.56,50.71,50.56,50.7,400.0,43.7384,43.8681,43.7384,43.8595,400.0
2020-07-14 11:10:00,50.58,50.58,50.47,50.53,400.0,43.7557,43.7557,43.6605,43.7124,400.0
2020-07-14 11:15:00,50.42,50.46,50.42,50.45,400.0,43.6173,43.6519,43.6173,43.6432,400.0
2020-07-14 11:20:00,50.38,50.4,50.38,50.4,300.0,43.5827,43.6,43.5827,43.6,300.0
2020-07-14 11:25:00,50.4,50.4,50.4,50.4,0.0,43.6,43.6,43.6,43.6,0.0
2020-07-14 11:30:00,50.22,50.3,50.17,50.27,1000.0,43.4443,43.5135,43.401,43.4875,1000.0
2020-07-14 11:35:00,50.13,50.13,50.05,50.09,400.0,43.3664,43.3664,43.2972,43.3318,400.0
2020-07-14 11:40:00,50.13,50.13,50.13,50.13,100.0,43.3664,43.3664,43.3664,43.3664,100.0
2020-07-14 11:45:00,50.07,50.11,50.07,50.11,200.0,43.3145,43.3491,43.3145,43.3491,200.0
2020-07-14 11:50:00,50.11,50.11,50.11,50.11,0.0,43.3491,43.3491,43.3491,43.3491,0.0
2020-07-14 11:55:00,50.0,50.0,50.0,50.0,300.0,43.2539,43.2539,43.2539,43.2539,300.0
2020-07-14 12:00:00,50.0,50.0,49.96,49.96,300.0,43.2539,43.2539,43.2193,43.2193,300.0
2020-07-14 12:05:00,50.02,50.02,49.87,49.9,300.0,43.2712,43.2712,43.1415,43.1674,300.0
2020-07-14 12:10:00,49.84,49.89,49.84,49.84,500.0,43.1155,43.1588,43.1155,43.1155,500.0
2020-07-14 12:15:00,49.93,49.95,49.93,49.95,400.0,43.1934,43.2107,43.1934,43.2107,400.0
2020-07-14 12:20:00,49.95,49.95,49.95,49.95,0.0,43.2107,43.2107,43.2107,43.2107,0.0
2020-07-14 12:25:00,49.95,49.95,49.95,49.95,0.0,43.2107,43.2107,43.2107,43.2107,0.0
2020-07-14 12:30:00,49.98,50.0,49.98,50.0,300.0,43.2366,43.2539,43.2366,43.2539,300.0
2020-07-14 12:35:00,50.06,50.06,50.06,50.06,200.0,43.3058,43.3058,43.3058,43.3058,200.0
2020-07-14 12:40:00,50.08,50.09,50.04,50.04,1000.0,43.3231,43.3318,43.2885,43.2885,1000.0
2020-07-14 12:45:00,50.08,50.11,50.08,50.11,300.0,43.3231,43.3491,43.3231,43.3491,300.0
2020-07-14 12:50:00,50.11,50.11,50.11,50.11,0.0,43.3491,43.3491,43.3491,43.3491,0.0
2020-07-14 12:55:00,50.04,50.04,50.04,50.04,100.0,43.2885,43.2885,43.2885,43.2885,100.0
2020-07-14 13:00:00,50.03,50.03,49.92,49.92,900.0,43.2799,43.2799,43.1847,43.1847,900.0
2020-07-14 13:05:00,49.99,50.0,49.99,50.0,300.0,43.2453,43.2539,43.2453,43.2539,300.0
2020-07-14 13:10:00,49.97,50.02,49.97,50.02,400.0,43.228,43.2712,43.228,43.2712,400.0
2020-07-14 13:15:00,49.93,49.96,49.93,49.96,593.0,43.1934,43.2193,43.1934,43.2193,593.0
2020-07-14 13:20:00,50.01,50.01,49.97,49.97,500.0,43.2626,43.2626,43.228,43.228,500.0
2020-07-14 13:25:00,49.96,49.96,49.95,49.95,399.0,43.2193,43.2193,43.2107,43.2107,399.0
2020-07-14 13:30:00,49.92,49.92,49.75,49.79,600.0,43.1847,43.1847,43.0377,43.0723,600.0
2020-07-14 13:35:00,49.77,49.77,49.76,49.76,300.0,43.055,43.055,43.0463,43.0463,300.0
2020-07-14 13:40:00,49.91,49.91,49.83,49.91,300.0,43.1761,43.1761,43.1069,43.1761,300.0
2020-07-14 13:45:00,49.93,49.93,49.93,49.93,100.0,43.1934,43.1934,43.1934,43.1934,100.0
2020-07-14 13:50:00,50.0,50.0,50.0,50.0,100.0,43.2539,43.2539,43.2539,43.2539,100.0
2020-07-14 13:55:00,49.95,49.99,49.86,49.99,1101.0,43.2107,43.2453,43.1328,43.2453,1101.0
2020-07-14 14:00:00,50.01,50.16,50.01,50.13,6340.0,43.2626,43.3923,43.2626,43.3664,6340.0
2020-07-14 14:05:00,50.1,50.14,50.0,50.0,800.0,43.3404,43.375,43.2539,43.2539,800.0
2020-07-14 14:10:00,50.04,50.04,50.02,50.02,200.0,43.2885,43.2885,43.2712,43.2712,200.0
2020-07-14 14:15:00,49.97,50.04,49.97,50.04,2300.0,43.228,43.2885,43.228,43.2885,2300.0
2020-07-14 14:20:00,50.05,50.14,50.05,50.07,2191.0,43.2972,43.375,43.2972,43.3145,2191.0
2020-07-14 14:25:00,50.02,50.03,49.89,49.89,1398.0,43.2712,43.2799,43.1588,43.1588,1398.0
2020-07-14 14:30:00,49.92,49.97,49.88,49.94,400.0,43.1847,43.228,43.1501,43.202,400.0
2020-07-14 14:35:00,49.9,49.93,49.9,49.93,200.0,43.1674,43.1934,43.1674,43.1934,200.0
2020-07-14 14:40:00,49.94,49.94,49.83,49.83,500.0,43.202,43.202,43.1069,43.1069,500.0
2020-07-14 14:45:00,49.88,49.88,49.76,49.76,1200.0,43.1501,43.1501,43.0463,43.0463,1200.0
2020-07-14 14:50:00,49.81,49.82,49.81,49.82,300.0,43.0896,43.0982,43.0896,43.0982,300.0
2020-07-14 14:55:00,49.88,49.96,49.88,49.88,800.0,43.1501,43.2193,43.1501,43.1501,800.0
2020-07-14 15:00:00,49.9,49.92,49.82,49.85,1900.0,43.1674,43.1847,43.0982,43.1242,1900.0
2020-07-14 15:05:00,49.83,49.88,49.83,49.88,700.0,43.1069,43.1501,43.1069,43.1501,700.0
2020-07-14 15:10:00,49.87,49.87,49.74,49.77,500.0,43.1415,43.1415,43.029,43.055,500.0
2020-07-14 15:15:00,49.75,49.82,49.74,49.82,1366.0,43.0377,43.0982,43.029,43.0982,1366.0
2020-07-14 15:20:00,49.81,49.84,49.81,49.84,300.0,43.0896,43.1155,43.0896,43.1155,300.0
2020-07-14 15:25:00,49.74,49.82,49.74,49.82,800.0,43.029,43.0982,43.029,43.0982,800.0
2020-07-14 15:30:00,49.85,49.87,49.84,49.87,800.0,43.1242,43.1415,43.1155,43.1415,800.0
2020-07-14 15:35:00,49.83,49.86,49.8,49.86,1700.0,43.1069,43.1328,43.0809,43.1328,1700.0
2020-07-14 15:40:00,49.86,49.86,49.78,49.78,800.0,43.1328,43.1328,43.0636,43.0636,800.0
2020-07-14 15:45:00,49.82,49.97,49.8,49.97,3305.0,43.0982,43.228,43.0809,43.228,3305.0
2020-07-14 15:50:00,50.0,50.06,49.89,49.96,5287.0,43.2539,43.3058,43.1588,43.2193,5287.0
2020-07-14 15:55:00,49.95,49.97,49.87,49.94,6819.0,43.2107,43.228,43.1415,43.202,6819.0
2020-07-15 09:30:00,51.51,51.61,51.0,51.0,2300.0,44.5602,44.6467,44.119,44.119,2300.0
2020-07-15 09:35:00,51.05,51.24,50.54,50.6,2700.0,44.1623,44.3266,43.7211,43.773,2700.0
2020-07-15 09:40:00,50.52,50.52,50.26,50.33,500.0,43.7038,43.7038,43.4789,43.5394,500.0
2020-07-15 09:45:00,50.86,50.86,50.86,50.86,812.0,43.9979,43.9979,43.9979,43.9979,812.0
2020-07-15 09:50:00,51.02,51.02,50.87,50.87,400.0,44.1363,44.1363,44.0066,44.0066,400.0
2020-07-15 09:55:00,50.87,50.93,50.87,50.91,400.0,44.0066,44.0585,44.0066,44.0412,400.0
2020-07-15 10:00:00,50.82,50.82,50.6,50.6,500.0,43.9633,43.9633,43.773,43.773,500.0
2020-07-15 10:05:00,50.63,50.63,50.44,50.44,200.0,43.7989,43.7989,43.6346,43.6346,200.0
2020-07-15 10:10:00,50.51,50.51,50.44,50.47,400.0,43.6951,43.6951,43.6346,43.6605,400.0
2020-07-15 10:15:00,50.43,50.43,50.2,50.21,500.0,43.6259,43.6259,43.427,43.4356,500.0
2020-07-15 10:20:00,50.55,50.55,50.55,50.55,100.0,43.7297,43.7297,43.7297,43.7297,100.0
2020-07-15 10:25:00,50.66,50.91,50.66,50.9,1100.0,43.8249,44.0412,43.8249,44.0325,1100.0
2020-07-15 10:30:00,50.95,50.98,50.88,50.88,700.0,44.0758,44.1017,44.0152,44.0152,700.0
2020-07-15 10:35:00,50.95,51.02,50.77,50.77,610.0,44.0758,44.1363,43.92,43.92,610.0
2020-07-15 10:40:00,50.65,50.65,50.49,50.53,500.0,43.8162,43.8162,43.6778,43.7124,500.0
2020-07-15 10:45:00,50.45,50.55,50.35,50.44,601.0,43.6432,43.7297,43.5567,43.6346,601.0
2020-07-15 10:50:00,50.54,50.54,50.54,50.54,100.0,43.7211,43.7211,43.7211,43.7211,100.0
2020-07-15 10:55:00,50.84,50.84,50.84,50.84,100.0,43.9806,43.9806,43.9806,43.9806,100.0
2020-07-15 11:00:00,50.74,50.82,50.74,50.82,600.0,43.8941,43.9633,43.8941,43.9633,600.0
2020-07-15 11:05:00,50.75,50.75,50.73,50.73,300.0,43.9027,43.9027,43.8854,43.8854,300.0
2020-07-15 11:10:00,50.83,50.83,50.83,50.83,100.0,43.972,43.972,43.972,43.972,100.0
2020-07-15 11:15:00,50.81,50.81,50.74,50.81,300.0,43.9547,43.9547,43.8941,43.9547,300.0
2020-07-15 11:20:00,50.67,50.67,50.65,50.65,200.0,43.8335,43.8335,43.8162,43.8162,200.0
2020-07-15 11:25:00,50.61,50.88,50.61,50.88,700.0,43.7816,44.0152,43.7816,44.0152,700.0
2020-07-15 11:30:00,50.94,50.97,50.93,50.97,400.0,44.0671,44.0931,44.0585,44.0931,400.0
2020-07-15 11:35:00,50.98,50.98,50.88,50.88,600.0,44.1017,44.1017,44.0152,44.0152,600.0
2020-07-15 11:40:00,50.83,51.05,50.83,51.03,700.0,43.972,44.1623,43.972,44.145,700.0
2020-07-15 11:45:00,51.0,51.0,50.86,50.9,633.0,44.119,44.119,43.9979,44.0325,633.0
2020-07-15 11:50:00,50.88,50.88,50.88,50.88,100.0,44.0152,44.0152,44.0152,44.0152,100.0
2020-07-15 11:55:00,50.99,51.0,50.84,50.87,700.0,44.1104,44.119,43.9806,44.0066,700.0
2020-07-15 12:00:00,50.77,50.77,50.73,50.73,419.0,43.92,43.92,43.8854,43.8854,419.0
2020-07-15 12:05:00,50.79,50.82,50.79,50.82,400.0,43.9373,43.9633,43.9373,43.9633,400.0
2020-07-15 12:10:00,50.82,50.82,50.75,50.75,780.0,43.9633,43.9633,43.9027,43.9027,780.0
2020-07-15 12:15:00,50.92,50.92,50.88,50.88,759.0,44.0498,44.0498,44.0152,44.0152,759.0
2020-07-15 12:20:00,50.87,50.89,50.83,50.83,459.0,44.0066,44.0239,43.972,43.972,459.0
2020-07-15 12:25:00,50.83,50.83,50.75,50.78,500.0,43.972,43.972,43.9027,43.9287,500.0
2020-07-15 12:30:00,50.76,50.8,50.75,50.8,400.0,43.9114,43.946,43.9027,43.946,400.0
2020-07-15 12:35:00,50.74,50.74,50.74,50.74,200.0,43.8941,43.8941,43.8941,43.8941,200.0
2020-07-15 12:40:00,50.56,50.56,50.56,50.56,100.0,43.7384,43.7384,43.7384,43.7384,100.0
2020-07-15 12:45:00,50.63,50.63,50.42,50.45,1800.0,43.7989,43.7989,43.6173,43.6432,1800.0
2020-07-15 12:50:00,50.44,50.45,50.4,50.4,500.0,43.6346,43.6432,43.6,43.6,500.0
2020-07-15 12:55:00,50.38,50.39,50.38,50.39,200.0,43.5827,43.5913,43.5827,43.5913,200.0
2020-07-15 13:00:00,50.4,50.53,50.37,50.53,500.0,43.6,43.7124,43.574,43.7124,500.0
2020-07-15 13:05:00,50.65,50.76,50.65,50.76,443.0,43.8162,43.9114,43.8162,43.9114,443.0
2020-07-15 13:10:00,50.73,50.81,50.73,50.81,400.0,43.8854,43.9547,43.8854,43.9547,400.0
2020-07-15 13:15:00,50.79,50.8,50.76,50.77,500.0,43.9373,43.946,43.9114,43.92,500.0
2020-07-15 13:20:00,50.9,50.92,50.85,50.85,400.0,44.0325,44.0498,43.9893,43.9893,400.0
2020-07-15 13:25:00,50.84,50.84,50.77,50.8,700.0,43.9806,43.9806,43.92,43.946,700.0
2020-07-15 13:30:00,50.76,50.76,50.76,50.76,100.0,43.9114,43.9114,43.9114,43.9114,100.0
2020-07-15 13:35:00,50.75,50.79,50.75,50.79,600.0,43.9027,43.9373,43.9027,43.9373,600.0
2020-07-15 13:40:00,50.76,50.76,50.76,50.76,300.0,43.9114,43.9114,43.9114,43.9114,300.0
2020-07-15 13:45:00,50.7,50.71,50.7,50.71,200.0,43.8595,43.8681,43.8595,43.8681,200.0
2020-07-15 13:50:00,50.78,50.78,50.73,50.73,200.0,43.9287,43.9287,43.8854,43.8854,200.0
2020-07-15 13:55:00,50.75,50.75,50.71,50.71,300.0,43.9027,43.9027,43.8681,43.8681,300.0
2020-07-15 14:00:00,50.84,50.84,50.84,50.84,100.0,43.9806,43.9806,43.9806,43.9806,100.0
2020-07-15 14:05:00,51.01,51.03,50.95,50.95,400.0,44.1277,44.145,44.0758,44.0758,400.0
2020-07-15 14:10:00,51.01,51.01,51.01,51.01,200.0,44.1277,44.1277,44.1277,44.1277,200.0
2020-07-15 14:15:00,51.1,51.1,51.07,51.07,300.0,44.2055,44.2055,44.1796,44.1796,300.0
2020-07-15 14:20:00,51.04,51.05,51.04,51.05,200.0,44.1536,44.1623,44.1536,44.1623,200.0
2020-07-15 14:25:00,51.01,51.03,51.01,51.03,400.0,44.1277,44.145,44.1277,44.145,400.0
2020-07-15 14:30:00,51.12,51.18,51.12,51.13,900.0,44.2228,44.2747,44.2228,44.2315,900.0
2020-07-15 14:35:00,51.09,51.18,51.06,51.18,1100.0,44.1969,44.2747,44.1709,44.2747,1100.0
2020-07-15 14:40:00,51.21,51.24,51.2,51.22,1178.0,44.3007,44.3266,44.292,44.3093,1178.0
2020-07-15 14:45:00,51.22,51.25,51.21,51.21,938.0,44.3093,44.3353,44.3007,44.3007,938.0
2020-07-15 14:50:00,51.2,51.2,51.07,51.07,624.0,44.292,44.292,44.1796,44.1796,624.0
2020-07-15 14:55:00,51.1,51.15,51.04,51.04,780.0,44.2055,44.2488,44.1536,44.1536,780.0
2020-07-15 15:00:00,51.11,51.18,51.11,51.18,500.0,44.2142,44.2747,44.2142,44.2747,500.0
2020-07-15 15:05:00,51.21,51.21,51.06,51.14,900.0,44.3007,44.3007,44.1709,44.2401,900.0
2020-07-15 15:10:00,51.14,51.14,51.03,51.03,400.0,44.2401,44.2401,44.145,44.145,400.0
2020-07-15 15:15:00,50.97,50.99,50.96,50.99,987.0,44.0931,44.1104,44.0844,44.1104,987.0
2020-07-15 15:20:00,51.0,51.0,50.96,50.96,1300.0,44.119,44.119,44.0844,44.0844,1300.0
2020-07-15 15:25:00,50.97,51.04,50.97,51.04,900.0,44.0931,44.1536,44.0931,44.1536,900.0
2020-07-15 15:30:00,51.14,51.18,51.09,51.1,1100.0,44.2401,44.2747,44.1969,44.2055,1100.0
2020-07-15 15:35:00,51.05,51.05,50.96,50.98,1625.0,44.1623,44.1623,44.0844,44.1017,1625.0
2020-07-15 15:40:00,50.9,50.99,50.9,50.95,2800.0,44.0325,44.1104,44.0325,44.0758,2800.0
2020-07-15 15:45:00,50.93,51.05,50.93,51.03,3280.0,44.0585,44.1623,44.0585,44.145,3280.0
2020-07-15 15:50:00,50.97,51.01,50.86,50.88,5462.0,44.0931,44.1277,43.9979,44.0152,5462.0
2020-07-15 15:55:00,50.87,51.07,50.86,51.07,8574.0,44.0066,44.1796,43.9979,44.1796,8574.0
2020-07-16 09:30:00,50.46,50.95,50.44,50.86,2200.0,43.6519,44.0758,43.6346,43.9979,2200.0
2020-07-16 09:35:00,51.03,51.1,50.84,50.84,800.0,44.145,44.2055,43.9806,43.9806,800.0
2020-07-16 09:40:00,50.95,50.95,50.54,50.54,500.0,44.0758,44.0758,43.7211,43.7211,500.0
2020-07-16 09:45:00,50.54,50.54,50.54,50.54,0.0,43.7211,43.7211,43.7211,43.7211,0.0
2020-07-16 09:50:00,50.66,50.66,50.61,50.61,600.0,43.8249,43.8249,43.7816,43.7816,600.0
2020-07-16 09:55:00,50.85,50.85,50.85,50.85,100.0,43.9893,43.9893,43.9893,43.9893,100.0
2020-07-16 10:00:00,50.54,50.54,50.41,50.41,500.0,43.7211,43.7211,43.6086,43.6086,500.0
2020-07-16 10:05:00,50.43,50.48,50.26,50.28,1300.0,43.6259,43.6692,43.4789,43.4962,1300.0
2020-07-16 10:10:00,50.24,50.39,50.24,50.39,4021.0,43.4616,43.5913,43.4616,43.5913,4021.0
2020-07-16 10:15:00,50.35,50.39,50.24,50.39,1700.0,43.5567,43.5913,43.4616,43.5913,1700.0
2020-07-16 10:20:00,50.42,50.47,50.42,50.43,1235.0,43.6173,43.6605,43.6173,43.6259,1235.0
2020-07-16 10:25:00,50.35,50.37,50.1,50.16,2500.0,43.5567,43.574,43.3404,43.3923,2500.0
2020-07-16 10:30:00,50.09,50.15,50.0,50.0,3333.0,43.3318,43.3837,43.2539,43.2539,3333.0
2020-07-16 10:35:00,49.99,50.11,49.96,50.11,2300.0,43.2453,43.3491,43.2193,43.3491,2300.0
2020-07-16 10:40:00,50.02,50.16,50.01,50.16,2101.0,43.2712,43.3923,43.2626,43.3923,2101.0
2020-07-16 10:45:00,50.18,50.18,50.1,50.11,600.0,43.4097,43.4097,43.3404,43.3491,600.0
2020-07-16 10:50:00,50.02,50.09,49.96,50.09,1600.0,43.2712,43.3318,43.2193,43.3318,1600.0
2020-07-16 10:55:00,50.07,50.1,49.99,50.1,3300.0,43.3145,43.3404,43.2453,43.3404,3300.0
2020-07-16 11:00:00,50.13,50.42,50.13,50.41,4767.0,43.3664,43.6173,43.3664,43.6086,4767.0
2020-07-16 11:05:00,50.42,50.53,50.33,50.34,3236.0,43.6173,43.7124,43.5394,43.5481,3236.0
2020-07-16 11:10:00,50.3,50.38,50.24,50.24,2200.0,43.5135,43.5827,43.4616,43.4616,2200.0
2020-07-16 11:15:00,50.2,50.32,50.17,50.32,4090.0,43.427,43.5308,43.401,43.5308,4090.0
2020-07-16 11:20:00,50.29,50.34,50.17,50.32,2684.0,43.5048,43.5481,43.401,43.5308,2684.0
2020-07-16 11:25:00,50.29,50.43,50.25,50.42,1900.0,43.5048,43.6259,43.4702,43.6173,1900.0
2020-07-16 11:30:00,50.42,50.46,50.3,50.34,7475.0,43.6173,43.6519,43.5135,43.5481,7475.0
2020-07-16 11:35:00,50.34,50.35,50.22,50.3,1900.0,43.5481,43.5567,43.4443,43.5135,1900.0
2020-07-16 11:40:00,50.28,50.3,50.21,50.25,2428.0,43.4962,43.5135,43.4356,43.4702,2428.0
2020-07-16 11:45:00,50.19,50.19,50.18,50.18,700.0,43.4183,43.4183,43.4097,43.4097,700.0
2020-07-16 11:50:00,50.22,50.22,50.15,50.19,500.0,43.4443,43.4443,43.3837,43.4183,500.0
2020-07-16 11:55:00,50.2,50.21,50.15,50.17,1555.0,43.427,43.4356,43.3837,43.401,1555.0
2020-07-16 12:00:00,50.1,50.1,49.98,50.05,2570.0,43.3404,43.3404,43.2366,43.2972,2570.0
2020-07-16 12:05:00,50.04,50.11,50.02,50.09,1400.0,43.2885,43.3491,43.2712,43.3318,1400.0
2020-07-16 12:10:00,49.97,49.98,49.93,49.98,1900.0,43.228,43.2366,43.1934,43.2366,1900.0
2020-07-16 12:15:00,49.96,49.96,49.76,49.8,4750.0,43.2193,43.2193,43.0463,43.0809,4750.0
2020-07-16 12:20:00,49.79,49.9,49.78,49.9,4194.0,43.0723,43.1674,43.0636,43.1674,4194.0
2020-07-16 12:25:00,49.85,49.85,49.71,49.72,900.0,43.1242,43.1242,43.0031,43.0117,900.0
2020-07-16 12:30:00,49.73,49.76,49.61,49.63,1668.0,43.0204,43.0463,42.9166,42.9339,1668.0
2020-07-16 12:35:00,49.64,49.65,49.61,49.64,1480.0,42.9425,42.9512,42.9166,42.9425,1480.0
2020-07-16 12:40:00,49.6,49.64,49.54,49.54,2030.0,42.9079,42.9425,42.856,42.856,2030.0
2020-07-16 12:45:00,49.57,49.61,49.56,49.61,1300.0,42.882,42.9166,42.8733,42.9166,1300.0
2020-07-16 12:50:00,49.62,49.66,49.58,49.66,700.0,42.9252,42.9598,42.8906,42.9598,700.0
2020-07-16 12:55:00,49.58,49.58,49.54,49.54,882.0,42.8906,42.8906,42.856,42.856,882.0
2020-07-16 13:00:00,49.55,49.65,49.54,49.61,1100.0,42.8647,42.9512,42.856,42.9166,1100.0
2020-07-16 13:05:00,49.62,49.72,49.62,49.7,2000.0,42.9252,43.0117,42.9252,42.9944,2000.0
2020-07-16 13:10:00,49.72,49.74,49.68,49.69,1400.0,43.0117,43.029,42.9771,42.9858,1400.0
2020-07-16 13:15:00,49.7,49.73,49.7,49.71,900.0,42.9944,43.0204,42.9944,43.0031,900.0
2020-07-16 13:20:00,49.71,49.75,49.7,49.75,4000.0,43.0031,43.0377,42.9944,43.0377,4000.0
2020-07-16 13:25:00,49.76,49.86,49.74,49.86,2300.0,43.0463,43.1328,43.029,43.1328,2300.0
2020-07-16 13:30:00,49.85,49.85,49.73,49.73,877.0,43.1242,43.1242,43.0204,43.0204,877.0
2020-07-16 13:35:00,49.71,49.73,49.69,49.73,1500.0,43.0031,43.0204,42.9858,43.0204,1500.0
2020-07-16 13:40:00,49.74,49.8,49.74,49.8,900.0,43.029,43.0809,43.029,43.0809,900.0
2020-07-16 13:45:00,49.8,49.82,49.78,49.82,3499.0,43.0809,43.0982,43.0636,43.0982,3499.0
2020-07-16 13:50:00,49.82,49.91,49.82,49.85,1400.0,43.0982,43.1761,43.0982,43.1242,1400.0
2020-07-16 13:55:00,49.84,49.84,49.78,49.84,2600.0,43.1155,43.1155,43.0636,43.1155,2600.0
2020-07-16 14:00:00,49.81,49.91,49.81,49.91,3483.0,43.0896,43.1761,43.0896,43.1761,3483.0
2020-07-16 14:05:00,49.91,49.95,49.87,49.94,801.0,43.1761,43.2107,43.1415,43.202,801.0
2020-07-16 14:10:00,49.98,49.98,49.96,49.97,2523.0,43.2366,43.2366,43.2193,43.228,2523.0
2020-07-16 14:15:00,50.02,50.03,49.94,49.97,800.0,43.2712,43.2799,43.202,43.228,800.0
2020-07-16 14:20:00,49.98,49.98,49.95,49.95,1600.0,43.2366,43.2366,43.2107,43.2107,1600.0
2020-07-16 14:25:00,49.91,49.96,49.87,49.96,800.0,43.1761,43.2193,43.1415,43.2193,800.0
2020-07-16 14:30:00,49.97,50.02,49.97,50.02,800.0,43.228,43.2712,43.228,43.2712,800.0
2020-07-16 14:35:00,50.04,50.07,50.04,50.07,400.0,43.2885,43.3145,43.2885,43.3145,400.0
2020-07-16 14:40:00,50.1,50.22,50.1,50.17,999.0,43.3404,43.4443,43.3404,43.401,999.0
2020-07-16 14:45:00,50.15,50.17,50.07,50.07,850.0,43.3837,43.401,43.3145,43.3145,850.0
2020-07-16 14:50:00,50.04,50.04,49.94,49.99,1300.0,43.2885,43.2885,43.202,43.2453,1300.0
2020-07-16 14:55:00,49.95,49.95,49.89,49.89,1137.0,43.2107,43.2107,43.1588,43.1588,1137.0
2020-07-16 15:00:00,49.93,49.95,49.91,49.93,900.0,43.1934,43.2107,43.1761,43.1934,900.0
2020-07-16 15:05:00,49.96,49.96,49.96,49.96,100.0,43.2193,43.2193,43.2193,43.2193,100.0
2020-07-16 15:10:00,49.85,49.9,49.85,49.89,800.0,43.1242,43.1674,43.1242,43.1588,800.0
2020-07-16 15:15:00,49.9,49.99,49.9,49.97,1057.0,43.1674,43.2453,43.1674,43.228,1057.0
2020-07-16 15:20:00,49.96,50.01,49.96,50.01,500.0,43.2193,43.2626,43.2193,43.2626,500.0
2020-07-16 15:25:00,50.0,50.01,49.94,50.01,2700.0,43.2539,43.2626,43.202,43.2626,2700.0
2020-07-16 15:30:00,50.02,50.04,49.98,50.02,3800.0,43.2712,43.2885,43.2366,43.2712,3800.0
2020-07-16 15:35:00,49.98,50.02,49.96,50.02,6200.0,43.2366,43.2712,43.2193,43.2712,6200.0
2020-07-16 15:40:00,50.04,50.06,49.98,49.98,1933.0,43.2885,43.3058,43.2366,43.2366,1933.0
2020-07-16 15:45:00,50.0,50.05,49.97,49.97,3464.0,43.2539,43.2972,43.228,43.228,3464.0
2020-07-16 15:50:00,49.97,49.99,49.87,49.98,5285.0,43.228,43.2453,43.1415,43.2366,5285.0
2020-07-16 15:55:00,50.01,50.04,49.86,49.86,3510.0,43.2626,43.2885,43.1328,43.1328,3510.0
2020-07-17 09:35:00,49.73,49.77,49.68,49.68,550.0,43.0204,43.055,42.9771,42.9771,550.0
2020-07-17 09:40:00,49.83,50.09,49.82,50.09,500.0,43.1069,43.3318,43.0982,43.3318,500.0
2020-07-17 09:45:00,50.13,50.37,50.13,50.37,2800.0,43.3664,43.574,43.3664,43.574,2800.0
2020-07-17 09:50:00,50.52,50.63,50.44,50.44,600.0,43.7038,43.7989,43.6346,43.6346,600.0
2020-07-17 09:55:00,50.29,50.33,50.27,50.27,300.0,43.5048,43.5394,43.4875,43.4875,300.0
2020-07-17 10:00:00,50.22,50.22,50.04,50.04,600.0,43.4443,43.4443,43.2885,43.2885,600.0
2020-07-17 10:05:00,50.17,50.17,50.17,50.17,100.0,43.401,43.401,43.401,43.401,100.0
2020-07-17 10:10:00,50.07,50.07,50.05,50.07,400.0,43.3145,43.3145,43.2972,43.3145,400.0
2020-07-17 10:15:00,50.28,50.28,50.28,50.28,200.0,43.4962,43.4962,43.4962,43.4962,200.0
2020-07-17 10:20:00,50.13,50.13,50.08,50.08,200.0,43.3664,43.3664,43.3231,43.3231,200.0
2020-07-17 10:25:00,49.99,49.99,49.89,49.89,400.0,43.2453,43.2453,43.1588,43.1588,400.0
2020-07-17 10:30:00,49.99,49.99,49.71,49.71,1200.0,43.2453,43.2453,43.0031,43.0031,1200.0
2020-07-17 10:35:00,49.96,49.96,49.96,49.96,100.0,43.2193,43.2193,43.2193,43.2193,100.0
2020-07-17 10:40:00,50.03,50.03,50.03,50.03,200.0,43.2799,43.2799,43.2799,43.2799,200.0
2020-07-17 10:45:00,50.06,50.28,50.06,50.28,200.0,43.3058,43.4962,43.3058,43.4962,200.0
2020-07-17 10:50:00,50.28,50.28,50.28,50.28,0.0,43.4962,43.4962,43.4962,43.4962,0.0
2020-07-17 10:55:00,50.12,50.12,50.12,50.12,100.0,43.3577,43.3577,43.3577,43.3577,100.0
2020-07-17 11:00:00,50.19,50.19,50.05,50.05,600.0,43.4183,43.4183,43.2972,43.2972,600.0
2020-07-17 11:05:00,50.1,50.1,50.07,50.07,200.0,43.3404,43.3404,43.3145,43.3145,200.0
2020-07-17 11:10:00,50.12,50.12,50.12,50.12,100.0,43.3577,43.3577,43.3577,43.3577,100.0
2020-07-17 11:15:00,50.12,50.12,50.12,50.12,0.0,43.3577,43.3577,43.3577,43.3577,0.0
2020-07-17 11:20:00,50.39,50.39,50.39,50.39,100.0,43.5913,43.5913,43.5913,43.5913,100.0
2020-07-17 11:25:00,50.29,50.29,50.29,50.29,100.0,43.5048,43.5048,43.5048,43.5048,100.0
2020-07-17 11:30:00,50.3,50.3,50.3,50.3,100.0,43.5135,43.5135,43.5135,43.5135,100.0
2020-07-17 11:35:00,50.3,50.3,50.3,50.3,0.0,43.5135,43.5135,43.5135,43.5135,0.0
2020-07-17 11:40:00,50.33,50.43,50.33,50.43,200.0,43.5394,43.6259,43.5394,43.6259,200.0
2020-07-17 11:45:00,50.55,50.55,50.54,50.54,200.0,43.7297,43.7297,43.7211,43.7211,200.0
2020-07-17 11:50:00,50.68,50.68,50.66,50.66,300.0,43.8422,43.8422,43.8249,43.8249,300.0
2020-07-17 11:55:00,50.63,50.7,50.63,50.7,200.0,43.7989,43.8595,43.7989,43.8595,200.0
2020-07-17 12:00:00,50.71,50.71,50.62,50.62,200.0,43.8681,43.8681,43.7903,43.7903,200.0
2020-07-17 12:05:00,50.68,50.7,50.68,50.7,686.0,43.8422,43.8595,43.8422,43.8595,686.0
2020-07-17 12:10:00,50.73,50.77,50.72,50.77,400.0,43.8854,43.92,43.8768,43.92,400.0
2020-07-17 12:15:00,50.76,50.76,50.74,50.74,200.0,43.9114,43.9114,43.8941,43.8941,200.0
2020-07-17 12:20:00,50.7,50.71,50.7,50.71,200.0,43.8595,43.8681,43.8595,43.8681,200.0
2020-07-17 12:25:00,50.74,50.74,50.74,50.74,100.0,43.8941,43.8941,43.8941,43.8941,100.0
2020-07-17 12:30:00,50.7,50.71,50.61,50.61,400.0,43.8595,43.8681,43.7816,43.7816,400.0
2020-07-17 12:35:00,50.61,50.61,50.61,50.61,100.0,43.7816,43.7816,43.7816,43.7816,100.0
2020-07-17 12:40:00,50.69,50.7,50.67,50.67,300.0,43.8508,43.8595,43.8335,43.8335,300.0
2020-07-17 12:45:00,50.68,50.74,50.68,50.74,200.0,43.8422,43.8941,43.8422,43.8941,200.0
2020-07-17 12:50:00,50.75,50.75,50.75,50.75,100.0,43.9027,43.9027,43.9027,43.9027,100.0
2020-07-17 12:55:00,50.72,50.72,50.65,50.67,700.0,43.8768,43.8768,43.8162,43.8335,700.0
2020-07-17 13:00:00,50.64,50.66,50.64,50.65,750.0,43.8076,43.8249,43.8076,43.8162,750.0
2020-07-17 13:05:00,50.63,50.63,50.63,50.63,200.0,43.7989,43.7989,43.7989,43.7989,200.0
2020-07-17 13:10:00,50.63,50.71,50.63,50.71,802.0,43.7989,43.8681,43.7989,43.8681,802.0
2020-07-17 13:15:00,50.71,50.76,50.7,50.73,400.0,43.8681,43.9114,43.8595,43.8854,400.0
2020-07-17 13:20:00,50.73,50.73,50.73,50.73,0.0,43.8854,43.8854,43.8854,43.8854,0.0
2020-07-17 13:25:00,50.73,50.73,50.73,50.73,0.0,43.8854,43.8854,43.8854,43.8854,0.0
2020-07-17 13:30:00,50.94,50.94,50.86,50.86,200.0,44.0671,44.0671,43.9979,43.9979,200.0
2020-07-17 13:35:00,50.84,50.84,50.84,50.84,100.0,43.9806,43.9806,43.9806,43.9806,100.0
2020-07-17 13:40:00,50.9,50.9,50.88,50.88,300.0,44.0325,44.0325,44.0152,44.0152,300.0
2020-07-17 13:45:00,50.9,50.94,50.9,50.94,200.0,44.0325,44.0671,44.0325,44.0671,200.0
2020-07-17 13:50:00,50.94,50.94,50.94,50.94,0.0,44.0671,44.0671,44.0671,44.0671,0.0
2020-07-17 13:55:00,50.94,50.94,50.94,50.94,100.0,44.0671,44.0671,44.0671,44.0671,100.0
2020-07-17 14:00:00,50.97,50.97,50.93,50.95,400.0,44.0931,44.0931,44.0585,44.0758,400.0
2020-07-17 14:05:00,50.94,50.99,50.94,50.99,400.0,44.0671,44.1104,44.0671,44.1104,400.0
2020-07-17 14:10:00,50.99,51.02,50.98,51.02,300.0,44.1104,44.1363,44.1017,44.1363,300.0
2020-07-17 14:15:00,51.01,51.07,51.0,51.07,1000.0,44.1277,44.1796,44.119,44.1796,1000.0
2020-07-17 14:20:00,51.09,51.11,51.09,51.11,500.0,44.1969,44.2142,44.1969,44.2142,500.0
2020-07-17 14:25:00,51.07,51.08,51.06,51.08,400.0,44.1796,44.1882,44.1709,44.1882,400.0
2020-07-17 14:30:00,51.07,51.15,51.06,51.15,1000.0,44.1796,44.2488,44.1709,44.2488,1000.0
2020-07-17 14:35:00,51.14,51.14,51.01,51.02,800.0,44.2401,44.2401,44.1277,44.1363,800.0
2020-07-17 14:40:00,51.1,51.12,51.1,51.12,1100.0,44.2055,44.2228,44.2055,44.2228,1100.0
2020-07-17 14:45:00,51.12,51.12,51.06,51.11,1005.0,44.2228,44.2228,44.1709,44.2142,1005.0
2020-07-17 14:50:00,51.11,51.16,51.11,51.11,1100.0,44.2142,44.2574,44.2142,44.2142,1100.0
2020-07-17 14:55:00,51.13,51.16,51.12,51.12,2041.0,44.2315,44.2574,44.2228,44.2228,2041.0
2020-07-17 15:00:00,51.09,51.12,51.04,51.06,1400.0,44.1969,44.2228,44.1536,44.1709,1400.0
2020-07-17 15:05:00,51.12,51.19,51.12,51.19,1146.0,44.2228,44.2834,44.2228,44.2834,1146.0
2020-07-17 15:10:00,51.15,51.15,51.11,51.15,500.0,44.2488,44.2488,44.2142,44.2488,500.0
2020-07-17 15:15:00,51.15,51.16,51.08,51.08,1400.0,44.2488,44.2574,44.1882,44.1882,1400.0
2020-07-17 15:20:00,51.1,51.16,51.1,51.16,1100.0,44.2055,44.2574,44.2055,44.2574,1100.0
2020-07-17 15:25:00,51.17,51.23,51.16,51.23,1100.0,44.2661,44.318,44.2574,44.318,1100.0
2020-07-17 15:30:00,51.23,51.29,51.21,51.29,2075.0,44.318,44.3699,44.3007,44.3699,2075.0
2020-07-17 15:35:00,51.29,51.29,51.17,51.21,1706.0,44.3699,44.3699,44.2661,44.3007,1706.0
2020-07-17 15:40:00,51.22,51.22,51.16,51.18,2345.0,44.3093,44.3093,44.2574,44.2747,2345.0
2020-07-17 15:45:00,51.19,51.27,51.19,51.27,3716.0,44.2834,44.3526,44.2834,44.3526,3716.0
2020-07-17 15:50:00,51.27,51.28,51.1,51.1,3704.0,44.3526,44.3612,44.2055,44.2055,3704.0
2020-07-17 15:55:00,51.12,51.13,50.97,50.97,10221.0,44.2228,44.2315,44.0931,44.0931,10221.0
2020-07-20 09:30:00,50.8,50.88,50.55,50.88,2442.0,43.946,44.0152,43.7297,44.0152,2442.0
2020-07-20 09:35:00,50.85,50.87,50.79,50.79,1100.0,43.9893,44.0066,43.9373,43.9373,1100.0
2020-07-20 09:40:00,50.71,50.71,50.71,50.71,650.0,43.8681,43.8681,43.8681,43.8681,650.0
2020-07-20 09:45:00,50.67,50.67,50.19,50.19,1600.0,43.8335,43.8335,43.4183,43.4183,1600.0
2020-07-20 09:50:00,50.2,50.2,49.97,49.97,600.0,43.427,43.427,43.228,43.228,600.0
2020-07-20 09:55:00,49.94,49.98,49.9,49.93,1100.0,43.202,43.2366,43.1674,43.1934,1100.0
2020-07-20 10:00:00,49.95,50.01,49.8,49.8,4601.0,43.2107,43.2626,43.0809,43.0809,4601.0
2020-07-20 10:05:00,49.79,49.83,49.75,49.75,900.0,43.0723,43.1069,43.0377,43.0377,900.0
2020-07-20 10:10:00,49.86,49.86,49.61,49.61,1100.0,43.1328,43.1328,42.9166,42.9166,1100.0
2020-07-20 10:15:00,49.65,49.65,49.41,49.41,800.0,42.9512,42.9512,42.7435,42.7435,800.0
2020-07-20 10:20:00,49.45,49.45,49.33,49.39,1497.0,42.7781,42.7781,42.6743,42.7262,1497.0
2020-07-20 10:25:00,49.49,49.49,49.43,49.43,600.0,42.8127,42.8127,42.7608,42.7608,600.0
2020-07-20 10:30:00,49.5,49.5,49.47,49.47,712.0,42.8214,42.8214,42.7954,42.7954,712.0
2020-07-20 10:35:00,49.49,49.52,49.46,49.52,2986.0,42.8127,42.8387,42.7868,42.8387,2986.0
2020-07-20 10:40:00,49.62,49.62,49.55,49.57,1100.0,42.9252,42.9252,42.8647,42.882,1100.0
2020-07-20 10:45:00,49.59,49.63,49.5,49.5,6585.0,42.8993,42.9339,42.8214,42.8214,6585.0
2020-07-20 10:50:00,49.5,49.57,49.47,49.48,3200.0,42.8214,42.882,42.7954,42.8041,3200.0
2020-07-20 10:55:00,49.49,49.53,49.47,49.49,1600.0,42.8127,42.8473,42.7954,42.8127,1600.0
2020-07-20 11:00:00,49.51,49.55,49.43,49.43,1782.0,42.83,42.8647,42.7608,42.7608,1782.0
2020-07-20 11:05:00,49.43,49.51,49.43,49.47,304.0,42.7608,42.83,42.7608,42.7954,304.0
2020-07-20 11:10:00,49.42,49.42,49.37,49.37,712.0,42.7522,42.7522,42.7089,42.7089,712.0
2020-07-20 11:15:00,49.41,49.41,49.4,49.4,200.0,42.7435,42.7435,42.7349,42.7349,200.0
2020-07-20 11:20:00,49.49,49.49,49.39,49.4,400.0,42.8127,42.8127,42.7262,42.7349,400.0
2020-07-20 11:25:00,49.43,49.47,49.41,49.47,700.0,42.7608,42.7954,42.7435,42.7954,700.0
2020-07-20 11:30:00,49.47,49.52,49.39,49.39,1100.0,42.7954,42.8387,42.7262,42.7262,1100.0
2020-07-20 11:35:00,49.4,49.43,49.27,49.43,700.0,42.7349,42.7608,42.6224,42.7608,700.0
2020-07-20 11:40:00,49.4,49.4,49.34,49.35,1540.0,42.7349,42.7349,42.683,42.6916,1540.0
2020-07-20 11:45:00,49.36,49.37,49.36,49.37,200.0,42.7003,42.7089,42.7003,42.7089,200.0
2020-07-20 11:50:00,49.47,49.47,49.38,49.38,500.0,42.7954,42.7954,42.7176,42.7176,500.0
2020-07-20 11:55:00,49.36,49.36,49.21,49.26,1000.0,42.7003,42.7003,42.5705,42.6138,1000.0
2020-07-20 12:00:00,49.22,49.23,49.11,49.19,1449.0,42.5792,42.5878,42.484,42.5532,1449.0
2020-07-20 12:05:00,49.25,49.26,49.22,49.26,400.0,42.6051,42.6138,42.5792,42.6138,400.0
2020-07-20 12:10:00,49.26,49.27,49.26,49.26,341.0,42.6138,42.6224,42.6138,42.6138,341.0
2020-07-20 12:15:00,49.26,49.26,49.26,49.26,0.0,42.6138,42.6138,42.6138,42.6138,0.0
2020-07-20 12:20:00,49.3,49.3,49.3,49.3,100.0,42.6484,42.6484,42.6484,42.6484,100.0
2020-07-20 12:25:00,49.24,49.24,49.24,49.24,100.0,42.5965,42.5965,42.5965,42.5965,100.0
2020-07-20 12:30:00,49.25,49.26,49.24,49.26,1000.0,42.6051,42.6138,42.5965,42.6138,1000.0
2020-07-20 12:35:00,49.29,49.29,49.26,49.27,700.0,42.6397,42.6397,42.6138,42.6224,700.0
2020-07-20 12:40:00,49.25,49.29,49.22,49.23,700.0,42.6051,42.6397,42.5792,42.5878,700.0
2020-07-20 12:45:00,49.13,49.13,49.12,49.12,200.0,42.5013,42.5013,42.4927,42.4927,200.0
2020-07-20 12:50:00,49.12,49.12,49.12,49.12,0.0,42.4927,42.4927,42.4927,42.4927,0.0
2020-07-20 12:55:00,49.25,49.25,49.22,49.22,300.0,42.6051,42.6051,42.5792,42.5792,300.0
2020-07-20 13:00:00,49.26,49.37,49.26,49.34,2072.0,42.6138,42.7089,42.6138,42.683,2072.0
2020-07-20 13:05:00,49.4,49.4,49.4,49.4,100.0,42.7349,42.7349,42.7349,42.7349,100.0
2020-07-20 13:10:00,49.49,49.49,49.49,49.49,100.0,42.8127,42.8127,42.8127,42.8127,100.0
2020-07-20 13:15:00,49.49,49.49,49.49,49.49,0.0,42.8127,42.8127,42.8127,42.8127,0.0
2020-07-20 13:20:00,49.58,49.58,49.57,49.57,300.0,42.8906,42.8906,42.882,42.882,300.0
2020-07-20 13:25:00,49.66,49.76,49.6,49.76,1300.0,42.9598,43.0463,42.9079,43.0463,1300.0
2020-07-20 13:30:00,49.68,49.74,49.68,49.74,300.0,42.9771,43.029,42.9771,43.029,300.0
2020-07-20 13:35:00,49.7,49.73,49.7,49.73,200.0,42.9944,43.0204,42.9944,43.0204,200.0
2020-07-20 13:40:00,49.77,49.81,49.77,49.81,2157.0,43.055,43.0896,43.055,43.0896,2157.0
2020-07-20 13:45:00,49.78,49.78,49.78,49.78,100.0,43.0636,43.0636,43.0636,43.0636,100.0
2020-07-20 13:50:00,49.78,49.78,49.78,49.78,0.0,43.0636,43.0636,43.0636,43.0636,0.0
2020-07-20 13:55:00,49.78,49.78,49.78,49.78,100.0,43.0636,43.0636,43.0636,43.0636,100.0
2020-07-20 14:00:00,49.74,49.82,49.74,49.82,2211.0,43.029,43.0982,43.029,43.0982,2211.0
2020-07-20 14:05:00,49.9,49.9,49.86,49.87,1300.0,43.1674,43.1674,43.1328,43.1415,1300.0
2020-07-20 14:10:00,49.76,49.76,49.76,49.76,100.0,43.0463,43.0463,43.0463,43.0463,100.0
2020-07-20 14:15:00,49.74,49.77,49.74,49.77,200.0,43.029,43.055,43.029,43.055,200.0
2020-07-20 14:20:00,49.68,49.7,49.68,49.7,544.0,42.9771,42.9944,42.9771,42.9944,544.0
2020-07-20 14:25:00,49.69,49.69,49.69,49.69,100.0,42.9858,42.9858,42.9858,42.9858,100.0
2020-07-20 14:30:00,49.79,49.79,49.7,49.72,300.0,43.0723,43.0723,42.9944,43.0117,300.0
2020-07-20 14:35:00,49.79,49.79,49.77,49.77,200.0,43.0723,43.0723,43.055,43.055,200.0
2020-07-20 14:40:00,49.76,49.76,49.7,49.7,400.0,43.0463,43.0463,42.9944,42.9944,400.0
2020-07-20 14:45:00,49.68,49.68,49.66,49.66,300.0,42.9771,42.9771,42.9598,42.9598,300.0
2020-07-20 14:50:00,49.71,49.71,49.68,49.68,300.0,43.0031,43.0031,42.9771,42.9771,300.0
2020-07-20 14:55:00,49.68,49.68,49.68,49.68,100.0,42.9771,42.9771,42.9771,42.9771,100.0
2020-07-20 15:00:00,49.62,49.62,49.57,49.61,1277.0,42.9252,42.9252,42.882,42.9166,1277.0
2020-07-20 15:05:00,49.61,49.61,49.52,49.52,300.0,42.9166,42.9166,42.8387,42.8387,300.0
2020-07-20 15:10:00,49.51,49.51,49.51,49.51,100.0,42.83,42.83,42.83,42.83,100.0
2020-07-20 15:15:00,49.53,49.53,49.53,49.53,300.0,42.8473,42.8473,42.8473,42.8473,300.0
2020-07-20 15:20:00,49.48,49.48,49.45,49.45,300.0,42.8041,42.8041,42.7781,42.7781,300.0
2020-07-20 15:25:00,49.39,49.4,49.39,49.39,400.0,42.7262,42.7349,42.7262,42.7262,400.0
2020-07-20 15:30:00,49.33,49.34,49.31,49.34,1400.0,42.6743,42.683,42.657,42.683,1400.0
2020-07-20 15:35:00,49.31,49.47,49.31,49.47,1200.0,42.657,42.7954,42.657,42.7954,1200.0
2020-07-20 15:40:00,49.43,49.43,49.35,49.38,2000.0,42.7608,42.7608,42.6916,42.7176,2000.0
2020-07-20 15:45:00,49.41,49.43,49.33,49.33,2685.0,42.7435,42.7608,42.6743,42.6743,2685.0
2020-07-20 15:50:00,49.35,49.4,49.3,49.37,2293.0,42.6916,42.7349,42.6484,42.7089,2293.0
2020-07-20 15:55:00,49.3,49.37,49.29,49.29,3829.0,42.6484,42.7089,42.6397,42.6397,3829.0
2020-07-21 09:30:00,49.8,49.97,49.8,49.8,1139.0,43.0809,43.228,43.0809,43.0809,1139.0
2020-07-21 09:35:00,50.0,50.23,50.0,50.16,1000.0,43.2539,43.4529,43.2539,43.3923,1000.0
2020-07-21 09:40:00,50.24,50.26,50.05,50.26,1200.0,43.4616,43.4789,43.2972,43.4789,1200.0
2020-07-21 09:45:00,50.18,50.18,50.14,50.14,1600.0,43.4097,43.4097,43.375,43.375,1600.0
2020-07-21 09:50:00,50.32,50.45,50.32,50.33,2446.0,43.5308,43.6432,43.5308,43.5394,2446.0
2020-07-21 09:55:00,50.22,50.22,50.16,50.19,800.0,43.4443,43.4443,43.3923,43.4183,800.0
2020-07-21 10:00:00,50.08,50.15,50.08,50.15,400.0,43.3231,43.3837,43.3231,43.3837,400.0
2020-07-21 10:05:00,50.25,50.25,50.09,50.09,600.0,43.4702,43.4702,43.3318,43.3318,600.0
2020-07-21 10:10:00,50.07,50.23,50.07,50.23,400.0,43.3145,43.4529,43.3145,43.4529,400.0
2020-07-21 10:15:00,50.1,50.1,50.04,50.04,200.0,43.3404,43.3404,43.2885,43.2885,200.0
2020-07-21 10:20:00,49.95,49.97,49.88,49.92,900.0,43.2107,43.228,43.1501,43.1847,900.0
2020-07-21 10:25:00,49.88,49.89,49.79,49.79,1000.0,43.1501,43.1588,43.0723,43.0723,1000.0
2020-07-21 10:30:00,49.86,50.06,49.82,50.04,1439.0,43.1328,43.3058,43.0982,43.2885,1439.0
2020-07-21 10:35:00,50.02,50.17,49.96,50.17,895.0,43.2712,43.401,43.2193,43.401,895.0
2020-07-21 10:40:00,50.09,50.14,50.0,50.0,400.0,43.3318,43.375,43.2539,43.2539,400.0
2020-07-21 10:45:00,49.91,50.05,49.91,50.05,300.0,43.1761,43.2972,43.1761,43.2972,300.0
2020-07-21 10:50:00,50.05,50.05,49.96,49.99,600.0,43.2972,43.2972,43.2193,43.2453,600.0
2020-07-21 10:55:00,50.02,50.07,50.02,50.05,551.0,43.2712,43.3145,43.2712,43.2972,551.0
2020-07-21 11:00:00,49.98,50.14,49.98,50.14,600.0,43.2366,43.375,43.2366,43.375,600.0
2020-07-21 11:05:00,50.15,50.17,50.03,50.17,700.0,43.3837,43.401,43.2799,43.401,700.0
2020-07-21 11:10:00,50.11,50.25,50.11,50.25,2825.0,43.3491,43.4702,43.3491,43.4702,2825.0
2020-07-21 11:15:00,50.18,50.25,50.18,50.22,1300.0,43.4097,43.4702,43.4097,43.4443,1300.0
2020-07-21 11:20:00,50.18,50.18,50.1,50.15,700.0,43.4097,43.4097,43.3404,43.3837,700.0
2020-07-21 11:25:00,50.19,50.24,50.16,50.23,800.0,43.4183,43.4616,43.3923,43.4529,800.0
2020-07-21 11:30:00,50.22,50.22,50.14,50.14,600.0,43.4443,43.4443,43.375,43.375,600.0
2020-07-21 11:35:00,50.12,50.15,50.12,50.15,200.0,43.3577,43.3837,43.3577,43.3837,200.0
2020-07-21 11:40:00,50.11,50.11,50.11,50.11,200.0,43.3491,43.3491,43.3491,43.3491,200.0
2020-07-21 11:45:00,50.05,50.05,50.05,50.05,100.0,43.2972,43.2972,43.2972,43.2972,100.0
2020-07-21 11:50:00,50.08,50.2,50.08,50.19,1000.0,43.3231,43.427,43.3231,43.4183,1000.0
2020-07-21 11:55:00,50.17,50.24,50.17,50.17,1000.0,43.401,43.4616,43.401,43.401,1000.0
2020-07-21 12:00:00,50.21,50.22,50.18,50.19,700.0,43.4356,43.4443,43.4097,43.4183,700.0
2020-07-21 12:05:00,50.13,50.13,50.13,50.13,100.0,43.3664,43.3664,43.3664,43.3664,100.0
2020-07-21 12:10:00,50.16,50.18,50.16,50.18,200.0,43.3923,43.4097,43.3923,43.4097,200.0
2020-07-21 12:15:00,50.16,50.19,50.16,50.16,400.0,43.3923,43.4183,43.3923,43.3923,400.0
2020-07-21 12:20:00,50.14,50.16,50.08,50.08,700.0,43.375,43.3923,43.3231,43.3231,700.0
2020-07-21 12:25:00,50.1,50.1,50.1,50.1,1700.0,43.3404,43.3404,43.3404,43.3404,1700.0
2020-07-21 12:30:00,50.14,50.14,50.1,50.1,200.0,43.375,43.375,43.3404,43.3404,200.0
2020-07-21 12:35:00,50.13,50.13,50.11,50.11,200.0,43.3664,43.3664,43.3491,43.3491,200.0
2020-07-21 12:40:00,50.13,50.13,50.13,50.13,100.0,43.3664,43.3664,43.3664,43.3664,100.0
2020-07-21 12:45:00,50.21,50.23,50.21,50.23,335.0,43.4356,43.4529,43.4356,43.4529,335.0
2020-07-21 12:50:00,50.21,50.21,50.21,50.21,100.0,43.4356,43.4356,43.4356,43.4356,100.0
2020-07-21 12:55:00,50.17,50.27,50.17,50.27,5200.0,43.401,43.4875,43.401,43.4875,5200.0
2020-07-21 13:00:00,50.27,50.27,50.27,50.27,0.0,43.4875,43.4875,43.4875,43.4875,0.0
2020-07-21 13:05:00,50.31,50.31,50.3,50.3,1100.0,43.5221,43.5221,43.5135,43.5135,1100.0
2020-07-21 13:10:00,50.3,50.3,50.3,50.3,0.0,43.5135,43.5135,43.5135,43.5135,0.0
2020-07-21 13:15:00,50.29,50.29,50.29,50.29,100.0,43.5048,43.5048,43.5048,43.5048,100.0
2020-07-21 13:20:00,50.26,50.26,50.26,50.26,100.0,43.4789,43.4789,43.4789,43.4789,100.0
2020-07-21 13:25:00,50.26,50.26,50.18,50.18,200.0,43.4789,43.4789,43.4097,43.4097,200.0
2020-07-21 13:30:00,50.18,50.18,50.18,50.18,0.0,43.4097,43.4097,43.4097,43.4097,0.0
2020-07-21 13:35:00,50.13,50.14,50.11,50.11,300.0,43.3664,43.375,43.3491,43.3491,300.0
2020-07-21 13:40:00,50.11,50.13,50.1,50.1,500.0,43.3491,43.3664,43.3404,43.3404,500.0
2020-07-21 13:45:00,50.13,50.13,50.13,50.13,100.0,43.3664,43.3664,43.3664,43.3664,100.0
2020-07-21 13:50:00,50.05,50.05,49.97,49.97,300.0,43.2972,43.2972,43.228,43.228,300.0
2020-07-21 13:55:00,49.94,49.94,49.93,49.93,200.0,43.202,43.202,43.1934,43.1934,200.0
2020-07-21 14:00:00,49.94,49.94,49.94,49.94,100.0,43.202,43.202,43.202,43.202,100.0
2020-07-21 14:05:00,49.84,49.84,49.79,49.79,400.0,43.1155,43.1155,43.0723,43.0723,400.0
2020-07-21 14:10:00,49.79,49.79,49.79,49.79,100.0,43.0723,43.0723,43.0723,43.0723,100.0
2020-07-21 14:15:00,49.78,49.8,49.77,49.8,600.0,43.0636,43.0809,43.055,43.0809,600.0
2020-07-21 14:20:00,49.74,49.74,49.72,49.72,450.0,43.029,43.029,43.0117,43.0117,450.0
2020-07-21 14:25:00,49.72,49.72,49.72,49.72,0.0,43.0117,43.0117,43.0117,43.0117,0.0
2020-07-21 14:30:00,49.7,49.71,49.65,49.65,300.0,42.9944,43.0031,42.9512,42.9512,300.0
2020-07-21 14:35:00,49.65,49.65,49.65,49.65,0.0,42.9512,42.9512,42.9512,42.9512,0.0
2020-07-21 14:40:00,49.7,49.75,49.7,49.75,200.0,42.9944,43.0377,42.9944,43.0377,200.0
2020-07-21 14:45:00,49.77,49.77,49.77,49.77,100.0,43.055,43.055,43.055,43.055,100.0
2020-07-21 14:50:00,49.79,49.79,49.77,49.77,200.0,43.0723,43.0723,43.055,43.055,200.0
2020-07-21 14:55:00,49.84,49.84,49.82,49.83,500.0,43.1155,43.1155,43.0982,43.1069,500.0
2020-07-21 15:00:00,49.85,49.85,49.72,49.73,500.0,43.1242,43.1242,43.0117,43.0204,500.0
2020-07-21 15:05:00,49.69,49.72,49.65,49.72,400.0,42.9858,43.0117,42.9512,43.0117,400.0
2020-07-21 15:10:00,49.69,49.7,49.65,49.65,500.0,42.9858,42.9944,42.9512,42.9512,500.0
2020-07-21 15:15:00,49.65,49.65,49.6,49.6,600.0,42.9512,42.9512,42.9079,42.9079,600.0
2020-07-21 15:20:00,49.62,49.73,49.62,49.73,200.0,42.9252,43.0204,42.9252,43.0204,200.0
2020-07-21 15:25:00,49.63,49.69,49.63,49.69,799.0,42.9339,42.9858,42.9339,42.9858,799.0
2020-07-21 15:30:00,49.63,49.65,49.63,49.65,363.0,42.9339,42.9512,42.9339,42.9512,363.0
2020-07-21 15:35:00,49.63,49.67,49.54,49.56,500.0,42.9339,42.9685,42.856,42.8733,500.0
2020-07-21 15:40:00,49.56,49.56,49.53,49.53,2600.0,42.8733,42.8733,42.8473,42.8473,2600.0
2020-07-21 15:45:00,49.53,49.53,49.47,49.47,1000.0,42.8473,42.8473,42.7954,42.7954,1000.0
2020-07-21 15:50:00,49.51,49.51,49.39,49.45,1974.0,42.83,42.83,42.7262,42.7781,1974.0
2020-07-21 15:55:00,49.5,49.52,49.45,49.49,4768.0,42.8214,42.8387,42.7781,42.8127,4768.0
2020-07-22 09:30:00,49.17,49.24,48.9,49.11,3375.0,42.5359,42.5965,42.3024,42.484,3375.0
2020-07-22 09:35:00,49.11,49.8,49.11,49.8,5290.0,42.484,43.0809,42.484,43.0809,5290.0
2020-07-22 09:40:00,50.0,50.25,49.96,50.25,300.0,43.2539,43.4702,43.2193,43.4702,300.0
2020-07-22 09:45:00,50.47,50.62,50.47,50.62,1600.0,43.6605,43.7903,43.6605,43.7903,1600.0
2020-07-22 09:50:00,50.57,50.75,50.57,50.61,900.0,43.747,43.9027,43.747,43.7816,900.0
2020-07-22 09:55:00,50.54,50.69,50.44,50.69,1000.0,43.7211,43.8508,43.6346,43.8508,1000.0
2020-07-22 10:00:00,50.66,50.87,50.61,50.87,900.0,43.8249,44.0066,43.7816,44.0066,900.0
2020-07-22 10:05:00,50.84,51.04,50.83,50.99,1949.0,43.9806,44.1536,43.972,44.1104,1949.0
2020-07-22 10:10:00,50.98,51.1,50.98,51.1,1000.0,44.1017,44.2055,44.1017,44.2055,1000.0
2020-07-22 10:15:00,51.02,51.02,50.89,50.89,2086.0,44.1363,44.1363,44.0239,44.0239,2086.0
2020-07-22 10:20:00,50.88,51.02,50.88,51.02,3370.0,44.0152,44.1363,44.0152,44.1363,3370.0
2020-07-22 10:25:00,51.06,51.18,51.06,51.18,2170.0,44.1709,44.2747,44.1709,44.2747,2170.0
2020-07-22 10:30:00,51.17,51.33,51.17,51.33,800.0,44.2661,44.4045,44.2661,44.4045,800.0
2020-07-22 10:35:00,51.26,51.47,51.26,51.35,1700.0,44.3439,44.5256,44.3439,44.4218,1700.0
2020-07-22 10:40:00,51.42,51.43,51.2,51.2,1950.0,44.4823,44.491,44.292,44.292,1950.0
2020-07-22 10:45:00,51.15,51.62,51.15,51.6,1968.0,44.2488,44.6554,44.2488,44.6381,1968.0
2020-07-22 10:50:00,51.44,51.64,51.44,51.64,800.0,44.4997,44.6727,44.4997,44.6727,800.0
2020-07-22 10:55:00,51.5,51.5,51.4,51.48,500.0,44.5516,44.5516,44.465,44.5343,500.0
2020-07-22 11:00:00,51.55,51.63,51.54,51.57,600.0,44.5948,44.664,44.5862,44.6121,600.0
2020-07-22 11:05:00,51.59,51.66,51.59,51.66,600.0,44.6294,44.69,44.6294,44.69,600.0
2020-07-22 11:10:00,51.7,51.7,51.7,51.7,100.0,44.7246,44.7246,44.7246,44.7246,100.0
2020-07-22 11:15:00,51.7,51.74,51.69,51.72,700.0,44.7246,44.7592,44.7159,44.7419,700.0
2020-07-22 11:20:00,51.76,51.85,51.72,51.85,600.0,44.7765,44.8543,44.7419,44.8543,600.0
2020-07-22 11:25:00,51.86,51.93,51.86,51.88,1635.0,44.863,44.9235,44.863,44.8803,1635.0
2020-07-22 11:30:00,51.85,51.91,51.82,51.89,1300.0,44.8543,44.9062,44.8284,44.8889,1300.0
2020-07-22 11:35:00,51.89,52.03,51.86,52.03,900.0,44.8889,45.01,44.863,45.01,900.0
2020-07-22 11:40:00,52.06,52.09,52.02,52.02,1050.0,45.036,45.062,45.0014,45.0014,1050.0
2020-07-22 11:45:00,52.02,52.08,52.02,52.07,300.0,45.0014,45.0533,45.0014,45.0446,300.0
2020-07-22 11:50:00,52.16,52.26,52.16,52.25,2335.0,45.1225,45.209,45.1225,45.2004,2335.0
2020-07-22 11:55:00,52.27,52.28,52.18,52.18,1400.0,45.2177,45.2263,45.1398,45.1398,1400.0
2020-07-22 12:00:00,52.14,52.34,52.14,52.34,1200.0,45.1052,45.2782,45.1052,45.2782,1200.0
2020-07-22 12:05:00,52.4,52.49,52.4,52.49,800.0,45.3301,45.408,45.3301,45.408,800.0
2020-07-22 12:10:00,52.43,52.51,52.41,52.48,1192.0,45.3561,45.4253,45.3388,45.3993,1192.0
2020-07-22 12:15:00,52.58,52.72,52.58,52.7,948.0,45.4858,45.607,45.4858,45.5896,948.0
2020-07-22 12:20:00,52.67,52.72,52.65,52.72,1530.0,45.5637,45.607,45.5464,45.607,1530.0
2020-07-22 12:25:00,52.7,52.76,52.67,52.71,1893.0,45.5896,45.6416,45.5637,45.5983,1893.0
2020-07-22 12:30:00,52.7,52.78,52.55,52.62,2616.0,45.5896,45.6589,45.4599,45.5204,2616.0
2020-07-22 12:35:00,52.64,52.66,52.44,52.6,6284.0,45.5377,45.555,45.3647,45.5031,6284.0
2020-07-22 12:40:00,52.6,52.63,52.59,52.63,2300.0,45.5031,45.5291,45.4945,45.5291,2300.0
2020-07-22 12:45:00,52.64,52.85,52.63,52.82,2200.0,45.5377,45.7194,45.5291,45.6935,2200.0
2020-07-22 12:50:00,52.86,52.86,52.75,52.77,1500.0,45.7281,45.7281,45.6329,45.6502,1500.0
2020-07-22 12:55:00,52.78,52.8,52.52,52.59,1795.0,45.6589,45.6762,45.4339,45.4945,1795.0
2020-07-22 13:00:00,52.51,52.55,52.45,52.5,1097.0,45.4253,45.4599,45.3734,45.4166,1097.0
2020-07-22 13:05:00,52.42,52.55,52.42,52.55,800.0,45.3474,45.4599,45.3474,45.4599,800.0
2020-07-22 13:10:00,52.51,52.51,52.32,52.32,2900.0,45.4253,45.4253,45.2609,45.2609,2900.0
2020-07-22 13:15:00,52.33,52.33,52.28,52.29,1260.0,45.2696,45.2696,45.2263,45.235,1260.0
2020-07-22 13:20:00,52.27,52.29,52.24,52.29,1400.0,45.2177,45.235,45.1917,45.235,1400.0
2020-07-22 13:25:00,52.26,52.35,52.24,52.34,1300.0,45.209,45.2869,45.1917,45.2782,1300.0
2020-07-22 13:30:00,52.29,52.29,52.26,52.27,748.0,45.235,45.235,45.209,45.2177,748.0
2020-07-22 13:35:00,52.28,52.28,52.18,52.25,2100.0,45.2263,45.2263,45.1398,45.2004,2100.0
2020-07-22 13:40:00,52.22,52.22,52.16,52.16,700.0,45.1744,45.1744,45.1225,45.1225,700.0
2020-07-22 13:45:00,52.14,52.14,52.05,52.09,1611.0,45.1052,45.1052,45.0273,45.062,1611.0
2020-07-22 13:50:00,52.08,52.2,52.08,52.2,480.0,45.0533,45.1571,45.0533,45.1571,480.0
2020-07-22 13:55:00,52.15,52.15,52.12,52.14,500.0,45.1139,45.1139,45.0879,45.1052,500.0
2020-07-22 14:00:00,52.18,52.24,52.18,52.24,499.0,45.1398,45.1917,45.1398,45.1917,499.0
2020-07-22 14:05:00,52.33,52.34,52.3,52.32,800.0,45.2696,45.2782,45.2436,45.2609,800.0
2020-07-22 14:10:00,52.29,52.31,52.27,52.27,1200.0,45.235,45.2523,45.2177,45.2177,1200.0
2020-07-22 14:15:00,52.23,52.29,52.22,52.27,800.0,45.1831,45.235,45.1744,45.2177,800.0
2020-07-22 14:20:00,52.27,52.29,52.25,52.29,600.0,45.2177,45.235,45.2004,45.235,600.0
2020-07-22 14:25:00,52.32,52.32,52.22,52.23,671.0,45.2609,45.2609,45.1744,45.1831,671.0
2020-07-22 14:30:00,52.22,52.22,52.12,52.21,1168.0,45.1744,45.1744,45.0879,45.1658,1168.0
2020-07-22 14:35:00,52.16,52.19,52.1,52.11,1000.0,45.1225,45.1485,45.0706,45.0793,1000.0
2020-07-22 14:40:00,52.14,52.15,52.07,52.15,700.0,45.1052,45.1139,45.0446,45.1139,700.0
2020-07-22 14:45:00,52.16,52.22,52.12,52.19,1700.0,45.1225,45.1744,45.0879,45.1485,1700.0
2020-07-22 14:50:00,52.15,52.15,52.11,52.11,800.0,45.1139,45.1139,45.0793,45.0793,800.0
2020-07-22 14:55:00,52.1,52.1,52.07,52.1,600.0,45.0706,45.0706,45.0446,45.0706,600.0
2020-07-22 15:00:00,52.12,52.13,52.02,52.04,1800.0,45.0879,45.0966,45.0014,45.0187,1800.0
2020-07-22 15:05:00,52.02,52.02,51.89,51.9,1500.0,45.0014,45.0014,44.8889,44.8976,1500.0
2020-07-22 15:10:00,51.88,51.98,51.88,51.98,1900.0,44.8803,44.9668,44.8803,44.9668,1900.0
2020-07-22 15:15:00,51.98,52.07,51.97,52.07,2705.0,44.9668,45.0446,44.9581,45.0446,2705.0
2020-07-22 15:20:00,52.05,52.08,52.03,52.08,2822.0,45.0273,45.0533,45.01,45.0533,2822.0
2020-07-22 15:25:00,52.06,52.14,52.06,52.08,3100.0,45.036,45.1052,45.036,45.0533,3100.0
2020-07-22 15:30:00,52.04,52.06,51.99,52.0,3702.0,45.0187,45.036,44.9754,44.9841,3702.0
2020-07-22 15:35:00,52.02,52.08,51.99,52.05,4948.0,45.0014,45.0533,44.9754,45.0273,4948.0
2020-07-22 15:40:00,52.05,52.15,52.05,52.14,4300.0,45.0273,45.1139,45.0273,45.1052,4300.0
2020-07-22 15:45:00,52.14,52.29,52.14,52.24,3811.0,45.1052,45.235,45.1052,45.1917,3811.0
2020-07-22 15:50:00,52.22,52.23,52.13,52.23,4400.0,45.1744,45.1831,45.0966,45.1831,4400.0
2020-07-22 15:55:00,52.23,52.33,52.18,52.33,17689.0,45.1831,45.2696,45.1398,45.2696,17689.0
2020-07-23 09:30:00,51.72,52.33,51.69,52.17,2899.0,44.7419,45.2696,44.7159,45.1312,2899.0
2020-07-23 09:35:00,52.21,52.21,52.09,52.18,1000.0,45.1658,45.1658,45.062,45.1398,1000.0
2020-07-23 09:40:00,52.17,52.23,52.09,52.18,2585.0,45.1312,45.1831,45.062,45.1398,2585.0
2020-07-23 09:45:00,52.23,52.28,52.03,52.17,3611.0,45.1831,45.2263,45.01,45.1312,3611.0
2020-07-23 09:50:00,52.12,52.14,52.12,52.14,200.0,45.0879,45.1052,45.0879,45.1052,200.0
2020-07-23 09:55:00,52.05,52.11,52.05,52.1,400.0,45.0273,45.0793,45.0273,45.0706,400.0
2020-07-23 10:00:00,52.18,52.24,52.18,52.19,700.0,45.1398,45.1917,45.1398,45.1485,700.0
2020-07-23 10:05:00,52.42,52.43,52.33,52.33,400.0,45.3474,45.3561,45.2696,45.2696,400.0
2020-07-23 10:10:00,52.22,52.3,52.11,52.24,1000.0,45.1744,45.2436,45.0793,45.1917,1000.0
2020-07-23 10:15:00,52.18,52.25,52.18,52.19,600.0,45.1398,45.2004,45.1398,45.1485,600.0
2020-07-23 10:20:00,52.08,52.12,51.98,52.0,700.0,45.0533,45.0879,44.9668,44.9841,700.0
2020-07-23 10:25:00,52.1,52.18,52.1,52.17,600.0,45.0706,45.1398,45.0706,45.1312,600.0
2020-07-23 10:30:00,52.18,52.18,52.14,52.14,200.0,45.1398,45.1398,45.1052,45.1052,200.0
2020-07-23 10:35:00,52.09,52.2,52.07,52.2,300.0,45.062,45.1571,45.0446,45.1571,300.0
2020-07-23 10:40:00,52.18,52.18,52.12,52.13,600.0,45.1398,45.1398,45.0879,45.0966,600.0
2020-07-23 10:45:00,52.14,52.14,52.1,52.1,200.0,45.1052,45.1052,45.0706,45.0706,200.0
2020-07-23 10:50:00,52.15,52.15,52.15,52.15,100.0,45.1139,45.1139,45.1139,45.1139,100.0
2020-07-23 10:55:00,52.13,52.14,52.12,52.14,600.0,45.0966,45.1052,45.0879,45.1052,600.0
2020-07-23 11:00:00,52.06,52.06,51.91,51.92,700.0,45.036,45.036,44.9062,44.9149,700.0
2020-07-23 11:05:00,51.93,51.93,51.86,51.86,300.0,44.9235,44.9235,44.863,44.863,300.0
2020-07-23 11:10:00,51.79,51.84,51.79,51.84,200.0,44.8024,44.8457,44.8024,44.8457,200.0
2020-07-23 11:15:00,51.84,51.84,51.84,51.84,100.0,44.8457,44.8457,44.8457,44.8457,100.0
2020-07-23 11:20:00,51.87,51.97,51.87,51.97,200.0,44.8716,44.9581,44.8716,44.9581,200.0
2020-07-23 11:25:00,51.99,51.99,51.91,51.91,200.0,44.9754,44.9754,44.9062,44.9062,200.0
2020-07-23 11:30:00,51.84,51.96,51.84,51.96,600.0,44.8457,44.9495,44.8457,44.9495,600.0
2020-07-23 11:35:00,52.03,52.04,52.03,52.04,200.0,45.01,45.0187,45.01,45.0187,200.0
2020-07-23 11:40:00,51.95,51.99,51.95,51.99,225.0,44.9408,44.9754,44.9408,44.9754,225.0
2020-07-23 11:45:00,51.95,51.95,51.95,51.95,200.0,44.9408,44.9408,44.9408,44.9408,200.0
2020-07-23 11:50:00,52.12,52.15,52.07,52.1,500.0,45.0879,45.1139,45.0446,45.0706,500.0
2020-07-23 11:55:00,52.04,52.04,52.04,52.04,100.0,45.0187,45.0187,45.0187,45.0187,100.0
2020-07-23 12:00:00,52.01,52.01,52.01,52.01,100.0,44.9927,44.9927,44.9927,44.9927,100.0
2020-07-23 12:05:00,51.94,51.94,51.94,51.94,100.0,44.9322,44.9322,44.9322,44.9322,100.0
2020-07-23 12:10:00,51.99,51.99,51.99,51.99,100.0,44.9754,44.9754,44.9754,44.9754,100.0
2020-07-23 12:15:00,51.94,51.94,51.94,51.94,100.0,44.9322,44.9322,44.9322,44.9322,100.0
2020-07-23 12:20:00,52.07,52.1,52.07,52.1,200.0,45.0446,45.0706,45.0446,45.0706,200.0
2020-07-23 12:25:00,52.1,52.1,52.1,52.1,0.0,45.0706,45.0706,45.0706,45.0706,0.0
2020-07-23 12:30:00,52.1,52.1,52.1,52.1,0.0,45.0706,45.0706,45.0706,45.0706,0.0
2020-07-23 12:35:00,52.2,52.2,52.2,52.2,200.0,45.1571,45.1571,45.1571,45.1571,200.0
2020-07-23 12:40:00,52.21,52.25,52.21,52.25,1100.0,45.1658,45.2004,45.1658,45.2004,1100.0
2020-07-23 12:45:00,52.26,52.26,52.26,52.26,100.0,45.209,45.209,45.209,45.209,100.0
2020-07-23 12:50:00,52.17,52.17,52.17,52.17,100.0,45.1312,45.1312,45.1312,45.1312,100.0
2020-07-23 12:55:00,52.24,52.24,52.15,52.17,500.0,45.1917,45.1917,45.1139,45.1312,500.0
2020-07-23 13:00:00,52.13,52.13,52.11,52.11,200.0,45.0966,45.0966,45.0793,45.0793,200.0
2020-07-23 13:05:00,52.1,52.15,52.1,52.15,700.0,45.0706,45.1139,45.0706,45.1139,700.0
2020-07-23 13:10:00,52.14,52.14,52.14,52.14,224.0,45.1052,45.1052,45.1052,45.1052,224.0
2020-07-23 13:15:00,52.14,52.15,52.14,52.14,1010.0,45.1052,45.1139,45.1052,45.1052,1010.0
2020-07-23 13:20:00,52.27,52.27,52.27,52.27,100.0,45.2177,45.2177,45.2177,45.2177,100.0
2020-07-23 13:25:00,52.27,52.27,52.27,52.27,0.0,45.2177,45.2177,45.2177,45.2177,0.0
2020-07-23 13:30:00,52.4,52.4,52.2,52.27,400.0,45.3301,45.3301,45.1571,45.2177,400.0
2020-07-23 13:35:00,52.26,52.26,52.26,52.26,100.0,45.209,45.209,45.209,45.209,100.0
2020-07-23 13:40:00,52.22,52.22,52.2,52.2,300.0,45.1744,45.1744,45.1571,45.1571,300.0
2020-07-23 13:45:00,52.17,52.19,52.17,52.19,300.0,45.1312,45.1485,45.1312,45.1485,300.0
2020-07-23 13:50:00,52.13,52.13,52.09,52.09,200.0,45.0966,45.0966,45.062,45.062,200.0
2020-07-23 13:55:00,51.96,51.96,51.96,51.96,400.0,44.9495,44.9495,44.9495,44.9495,400.0
2020-07-23 14:00:00,51.89,51.89,51.8,51.8,600.0,44.8889,44.8889,44.8111,44.8111,600.0
2020-07-23 14:05:00,51.76,51.77,51.68,51.77,400.0,44.7765,44.7851,44.7073,44.7851,400.0
2020-07-23 14:10:00,51.7,51.72,51.68,51.68,700.0,44.7246,44.7419,44.7073,44.7073,700.0
2020-07-23 14:15:00,51.68,51.7,51.49,51.58,900.0,44.7073,44.7246,44.5429,44.6208,900.0
2020-07-23 14:20:00,51.6,51.72,51.53,51.72,800.0,44.6381,44.7419,44.5775,44.7419,800.0
2020-07-23 14:25:00,51.72,51.72,51.72,51.72,0.0,44.7419,44.7419,44.7419,44.7419,0.0
2020-07-23 14:30:00,51.86,51.86,51.77,51.84,300.0,44.863,44.863,44.7851,44.8457,300.0
2020-07-23 14:35:00,51.84,51.84,51.83,51.83,200.0,44.8457,44.8457,44.837,44.837,200.0
2020-07-23 14:40:00,51.81,51.81,51.81,51.81,162.0,44.8197,44.8197,44.8197,44.8197,162.0
2020-07-23 14:45:00,51.82,51.94,51.8,51.9,800.0,44.8284,44.9322,44.8111,44.8976,800.0
2020-07-23 14:50:00,51.92,51.92,51.89,51.92,448.0,44.9149,44.9149,44.8889,44.9149,448.0
2020-07-23 14:55:00,51.93,51.93,51.71,51.71,2200.0,44.9235,44.9235,44.7332,44.7332,2200.0
2020-07-23 15:00:00,51.81,51.87,51.81,51.87,1000.0,44.8197,44.8716,44.8197,44.8716,1000.0
2020-07-23 15:05:00,51.92,51.92,51.82,51.82,400.0,44.9149,44.9149,44.8284,44.8284,400.0
2020-07-23 15:10:00,51.81,51.89,51.78,51.89,600.0,44.8197,44.8889,44.7938,44.8889,600.0
2020-07-23 15:15:00,51.9,51.94,51.86,51.86,509.0,44.8976,44.9322,44.863,44.863,509.0
2020-07-23 15:20:00,51.91,51.92,51.88,51.92,2388.0,44.9062,44.9149,44.8803,44.9149,2388.0
2020-07-23 15:25:00,51.89,51.89,51.86,51.86,200.0,44.8889,44.8889,44.863,44.863,200.0
2020-07-23 15:30:00,51.67,51.85,51.67,51.85,600.0,44.6986,44.8543,44.6986,44.8543,600.0
2020-07-23 15:35:00,51.9,51.9,51.77,51.86,1000.0,44.8976,44.8976,44.7851,44.863,1000.0
2020-07-23 15:40:00,51.9,51.92,51.83,51.92,500.0,44.8976,44.9149,44.837,44.9149,500.0
2020-07-23 15:45:00,51.89,51.89,51.81,51.83,402.0,44.8889,44.8889,44.8197,44.837,402.0
2020-07-23 15:50:00,51.83,51.89,51.77,51.89,1354.0,44.837,44.8889,44.7851,44.8889,1354.0
2020-07-23 15:55:00,51.93,51.95,51.86,51.94,6068.0,44.9235,44.9408,44.863,44.9322,6068.0
2020-07-24 09:30:00,52.22,52.41,52.17,52.18,1642.0,45.1744,45.3388,45.1312,45.1398,1642.0
2020-07-24 09:35:00,52.15,52.22,52.03,52.04,1190.0,45.1139,45.1744,45.01,45.0187,1190.0
2020-07-24 09:40:00,52.08,52.17,52.05,52.17,600.0,45.0533,45.1312,45.0273,45.1312,600.0
2020-07-24 09:45:00,52.25,52.6,52.25,52.6,900.0,45.2004,45.5031,45.2004,45.5031,900.0
2020-07-24 09:50:00,52.62,52.62,52.42,52.42,500.0,45.5204,45.5204,45.3474,45.3474,500.0
2020-07-24 09:55:00,52.53,52.53,52.5,52.5,400.0,45.4426,45.4426,45.4166,45.4166,400.0
2020-07-24 10:00:00,52.49,52.49,52.4,52.4,400.0,45.408,45.408,45.3301,45.3301,400.0
2020-07-24 10:05:00,52.15,52.22,52.15,52.22,200.0,45.1139,45.1744,45.1139,45.1744,200.0
2020-07-24 10:10:00,52.26,52.29,52.18,52.22,700.0,45.209,45.235,45.1398,45.1744,700.0
2020-07-24 10:15:00,52.08,52.27,52.08,52.25,300.0,45.0533,45.2177,45.0533,45.2004,300.0
2020-07-24 10:20:00,52.17,52.17,52.15,52.16,400.0,45.1312,45.1312,45.1139,45.1225,400.0
2020-07-24 10:25:00,52.16,52.16,52.16,52.16,0.0,45.1225,45.1225,45.1225,45.1225,0.0
2020-07-24 10:30:00,52.27,52.27,52.17,52.17,1376.0,45.2177,45.2177,45.1312,45.1312,1376.0
2020-07-24 10:35:00,52.27,52.27,52.15,52.19,300.0,45.2177,45.2177,45.1139,45.1485,300.0
2020-07-24 10:40:00,52.25,52.28,52.25,52.25,800.0,45.2004,45.2263,45.2004,45.2004,800.0
2020-07-24 10:45:00,52.25,52.25,52.25,52.25,0.0,45.2004,45.2004,45.2004,45.2004,0.0
2020-07-24 10:50:00,52.16,52.22,52.13,52.13,500.0,45.1225,45.1744,45.0966,45.0966,500.0
2020-07-24 10:55:00,51.94,52.08,51.94,52.06,1200.0,44.9322,45.0533,44.9322,45.036,1200.0
2020-07-24 11:00:00,52.0,52.11,52.0,52.09,500.0,44.9841,45.0793,44.9841,45.062,500.0
2020-07-24 11:05:00,52.05,52.14,52.05,52.13,1300.0,45.0273,45.1052,45.0273,45.0966,1300.0
2020-07-24 11:10:00,52.09,52.12,52.09,52.09,400.0,45.062,45.0879,45.062,45.062,400.0
2020-07-24 11:15:00,52.09,52.09,52.09,52.09,0.0,45.062,45.062,45.062,45.062,0.0
2020-07-24 11:20:00,51.73,51.74,51.66,51.71,900.0,44.7505,44.7592,44.69,44.7332,900.0
2020-07-24 11:25:00,51.61,51.61,51.61,51.61,100.0,44.6467,44.6467,44.6467,44.6467,100.0
2020-07-24 11:30:00,51.61,51.61,51.61,51.61,0.0,44.6467,44.6467,44.6467,44.6467,0.0
2020-07-24 11:35:00,51.41,51.52,51.41,51.5,300.0,44.4737,44.5689,44.4737,44.5516,300.0
2020-07-24 11:40:00,51.5,51.5,51.5,51.5,100.0,44.5516,44.5516,44.5516,44.5516,100.0
2020-07-24 11:45:00,51.51,51.51,51.49,51.49,200.0,44.5602,44.5602,44.5429,44.5429,200.0
2020-07-24 11:50:00,51.58,51.58,51.58,51.58,100.0,44.6208,44.6208,44.6208,44.6208,100.0
2020-07-24 11:55:00,51.55,51.55,51.49,51.49,200.0,44.5948,44.5948,44.5429,44.5429,200.0
2020-07-24 12:00:00,51.53,51.63,51.53,51.57,500.0,44.5775,44.664,44.5775,44.6121,500.0
2020-07-24 12:05:00,51.47,51.47,51.47,51.47,100.0,44.5256,44.5256,44.5256,44.5256,100.0
2020-07-24 12:10:00,51.54,51.58,51.54,51.58,300.0,44.5862,44.6208,44.5862,44.6208,300.0
2020-07-24 12:15:00,51.65,51.68,51.61,51.67,796.0,44.6813,44.7073,44.6467,44.6986,796.0
2020-07-24 12:20:00,51.72,51.72,51.67,51.67,200.0,44.7419,44.7419,44.6986,44.6986,200.0
2020-07-24 12:25:00,51.74,51.79,51.74,51.79,200.0,44.7592,44.8024,44.7592,44.8024,200.0
2020-07-24 12:30:00,51.8,51.88,51.8,51.88,500.0,44.8111,44.8803,44.8111,44.8803,500.0
2020-07-24 12:35:00,51.9,51.9,51.86,51.86,500.0,44.8976,44.8976,44.863,44.863,500.0
2020-07-24 12:40:00,51.78,51.78,51.78,51.78,100.0,44.7938,44.7938,44.7938,44.7938,100.0
2020-07-24 12:45:00,51.76,51.76,51.67,51.67,200.0,44.7765,44.7765,44.6986,44.6986,200.0
2020-07-24 12:50:00,51.67,51.67,51.67,51.67,0.0,44.6986,44.6986,44.6986,44.6986,0.0
2020-07-24 12:55:00,51.67,51.67,51.67,51.67,0.0,44.6986,44.6986,44.6986,44.6986,0.0
2020-07-24 13:00:00,51.67,51.67,51.67,51.67,0.0,44.6986,44.6986,44.6986,44.6986,0.0
2020-07-24 13:05:00,51.63,51.63,51.63,51.63,100.0,44.664,44.664,44.664,44.664,100.0
2020-07-24 13:10:00,51.64,51.64,51.62,51.62,200.0,44.6727,44.6727,44.6554,44.6554,200.0
2020-07-24 13:15:00,51.62,51.62,51.62,51.62,0.0,44.6554,44.6554,44.6554,44.6554,0.0
2020-07-24 13:20:00,51.62,51.62,51.62,51.62,0.0,44.6554,44.6554,44.6554,44.6554,0.0
2020-07-24 13:25:00,51.44,51.44,51.36,51.36,300.0,44.4997,44.4997,44.4304,44.4304,300.0
2020-07-24 13:30:00,51.35,51.41,51.35,51.41,200.0,44.4218,44.4737,44.4218,44.4737,200.0
2020-07-24 13:35:00,51.34,51.34,51.34,51.34,200.0,44.4131,44.4131,44.4131,44.4131,200.0
2020-07-24 13:40:00,51.34,51.34,51.34,51.34,0.0,44.4131,44.4131,44.4131,44.4131,0.0
2020-07-24 13:45:00,51.34,51.34,51.34,51.34,0.0,44.4131,44.4131,44.4131,44.4131,0.0
2020-07-24 13:50:00,51.35,51.35,51.35,51.35,100.0,44.4218,44.4218,44.4218,44.4218,100.0
2020-07-24 13:55:00,51.32,51.32,51.32,51.32,100.0,44.3958,44.3958,44.3958,44.3958,100.0
2020-07-24 14:00:00,51.32,51.32,51.32,51.32,100.0,44.3958,44.3958,44.3958,44.3958,100.0
2020-07-24 14:05:00,51.32,51.32,51.32,51.32,0.0,44.3958,44.3958,44.3958,44.3958,0.0
2020-07-24 14:10:00,51.28,51.28,51.28,51.28,200.0,44.3612,44.3612,44.3612,44.3612,200.0
2020-07-24 14:15:00,51.28,51.28,51.28,51.28,0.0,44.3612,44.3612,44.3612,44.3612,0.0
2020-07-24 14:20:00,51.4,51.4,51.4,51.4,100.0,44.465,44.465,44.465,44.465,100.0
2020-07-24 14:25:00,51.4,51.4,51.4,51.4,0.0,44.465,44.465,44.465,44.465,0.0
2020-07-24 14:30:00,51.37,51.37,51.37,51.37,200.0,44.4391,44.4391,44.4391,44.4391,200.0
2020-07-24 14:35:00,51.38,51.4,51.38,51.4,200.0,44.4477,44.465,44.4477,44.465,200.0
2020-07-24 14:40:00,51.42,51.42,51.35,51.35,500.0,44.4823,44.4823,44.4218,44.4218,500.0
2020-07-24 14:45:00,51.38,51.38,51.35,51.35,200.0,44.4477,44.4477,44.4218,44.4218,200.0
2020-07-24 14:50:00,51.32,51.36,51.32,51.36,700.0,44.3958,44.4304,44.3958,44.4304,700.0
2020-07-24 14:55:00,51.36,51.36,51.36,51.36,0.0,44.4304,44.4304,44.4304,44.4304,0.0
2020-07-24 15:00:00,51.3,51.3,51.3,51.3,100.0,44.3785,44.3785,44.3785,44.3785,100.0
2020-07-24 15:05:00,51.35,51.35,51.34,51.34,400.0,44.4218,44.4218,44.4131,44.4131,400.0
2020-07-24 15:10:00,51.41,51.41,51.41,51.41,100.0,44.4737,44.4737,44.4737,44.4737,100.0
2020-07-24 15:15:00,51.42,51.42,51.27,51.27,2445.0,44.4823,44.4823,44.3526,44.3526,2445.0
2020-07-24 15:20:00,51.33,51.42,51.33,51.4,800.0,44.4045,44.4823,44.4045,44.465,800.0
2020-07-24 15:25:00,51.34,51.34,51.34,51.34,954.0,44.4131,44.4131,44.4131,44.4131,954.0
2020-07-24 15:30:00,51.35,51.4,51.35,51.4,1500.0,44.4218,44.465,44.4218,44.465,1500.0
2020-07-24 15:35:00,51.51,51.57,51.51,51.57,1429.0,44.5602,44.6121,44.5602,44.6121,1429.0
2020-07-24 15:40:00,51.61,51.62,51.41,51.45,1300.0,44.6467,44.6554,44.4737,44.5083,1300.0
2020-07-24 15:45:00,51.43,51.47,51.43,51.45,1100.0,44.491,44.5256,44.491,44.5083,1100.0
2020-07-24 15:50:00,51.37,51.48,51.37,51.48,3294.0,44.4391,44.5343,44.4391,44.5343,3294.0
2020-07-24 15:55:00,51.48,51.48,51.39,51.43,8158.0,44.5343,44.5343,44.4564,44.491,8158.0
2020-07-27 09:30:00,51.03,51.12,50.66,50.66,1254.0,44.145,44.2228,43.8249,43.8249,1254.0
2020-07-27 09:35:00,50.4,50.4,50.18,50.22,1086.0,43.6,43.6,43.4097,43.4443,1086.0
2020-07-27 09:40:00,50.43,50.56,50.43,50.44,2227.0,43.6259,43.7384,43.6259,43.6346,2227.0
2020-07-27 09:45:00,50.35,50.46,50.33,50.45,1650.0,43.5567,43.6519,43.5394,43.6432,1650.0
2020-07-27 09:50:00,50.43,50.53,50.43,50.53,3080.0,43.6259,43.7124,43.6259,43.7124,3080.0
2020-07-27 09:55:00,50.72,50.72,50.67,50.67,300.0,43.8768,43.8768,43.8335,43.8335,300.0
2020-07-27 10:00:00,50.57,50.7,50.54,50.7,1300.0,43.747,43.8595,43.7211,43.8595,1300.0
2020-07-27 10:05:00,50.87,51.02,50.84,51.02,900.0,44.0066,44.1363,43.9806,44.1363,900.0
2020-07-27 10:10:00,51.09,51.22,51.06,51.16,590.0,44.1969,44.3093,44.1709,44.2574,590.0
2020-07-27 10:15:00,51.08,51.08,51.06,51.08,300.0,44.1882,44.1882,44.1709,44.1882,300.0
2020-07-27 10:20:00,51.09,51.2,51.09,51.2,600.0,44.1969,44.292,44.1969,44.292,600.0
2020-07-27 10:25:00,51.16,51.26,51.15,51.26,700.0,44.2574,44.3439,44.2488,44.3439,700.0
2020-07-27 10:30:00,51.23,51.23,51.16,51.16,300.0,44.318,44.318,44.2574,44.2574,300.0
2020-07-27 10:35:00,51.16,51.16,51.16,51.16,0.0,44.2574,44.2574,44.2574,44.2574,0.0
2020-07-27 10:40:00,51.08,51.08,50.97,50.97,200.0,44.1882,44.1882,44.0931,44.0931,200.0
2020-07-27 10:45:00,50.89,50.98,50.89,50.98,300.0,44.0239,44.1017,44.0239,44.1017,300.0
2020-07-27 10:50:00,50.98,50.98,50.98,50.98,0.0,44.1017,44.1017,44.1017,44.1017,0.0
2020-07-27 10:55:00,51.0,51.01,51.0,51.01,225.0,44.119,44.1277,44.119,44.1277,225.0
2020-07-27 11:00:00,51.0,51.08,51.0,51.0,1000.0,44.119,44.1882,44.119,44.119,1000.0
2020-07-27 11:05:00,50.93,50.93,50.93,50.93,100.0,44.0585,44.0585,44.0585,44.0585,100.0
2020-07-27 11:10:00,50.89,50.89,50.89,50.89,100.0,44.0239,44.0239,44.0239,44.0239,100.0
2020-07-27 11:15:00,50.89,50.92,50.89,50.92,300.0,44.0239,44.0498,44.0239,44.0498,300.0
2020-07-27 11:20:00,50.86,50.86,50.8,50.8,200.0,43.9979,43.9979,43.946,43.946,200.0
2020-07-27 11:25:00,50.85,50.85,50.85,50.85,300.0,43.9893,43.9893,43.9893,43.9893,300.0
2020-07-27 11:30:00,50.91,50.91,50.91,50.91,100.0,44.0412,44.0412,44.0412,44.0412,100.0
2020-07-27 11:35:00,50.81,50.81,50.81,50.81,100.0,43.9547,43.9547,43.9547,43.9547,100.0
2020-07-27 11:40:00,50.74,50.78,50.74,50.75,300.0,43.8941,43.9287,43.8941,43.9027,300.0
2020-07-27 11:45:00,50.7,50.7,50.65,50.67,300.0,43.8595,43.8595,43.8162,43.8335,300.0
2020-07-27 11:50:00,50.66,50.66,50.57,50.57,200.0,43.8249,43.8249,43.747,43.747,200.0
2020-07-27 11:55:00,50.62,50.62,50.55,50.55,200.0,43.7903,43.7903,43.7297,43.7297,200.0
2020-07-27 12:00:00,50.58,50.58,50.58,50.58,100.0,43.7557,43.7557,43.7557,43.7557,100.0
2020-07-27 12:05:00,50.58,50.58,50.58,50.58,0.0,43.7557,43.7557,43.7557,43.7557,0.0
2020-07-27 12:10:00,50.49,50.49,50.49,50.49,200.0,43.6778,43.6778,43.6778,43.6778,200.0
2020-07-27 12:15:00,50.51,50.51,50.5,50.5,2171.0,43.6951,43.6951,43.6865,43.6865,2171.0
2020-07-27 12:20:00,50.5,50.5,50.5,50.5,0.0,43.6865,43.6865,43.6865,43.6865,0.0
2020-07-27 12:25:00,50.52,50.6,50.52,50.6,200.0,43.7038,43.773,43.7038,43.773,200.0
2020-07-27 12:30:00,50.6,50.6,50.6,50.6,0.0,43.773,43.773,43.773,43.773,0.0
2020-07-27 12:35:00,50.6,50.6,50.6,50.6,0.0,43.773,43.773,43.773,43.773,0.0
2020-07-27 12:40:00,50.6,50.6,50.6,50.6,0.0,43.773,43.773,43.773,43.773,0.0
2020-07-27 12:45:00,50.82,50.82,50.8,50.8,500.0,43.9633,43.9633,43.946,43.946,500.0
2020-07-27 12:50:00,50.86,50.86,50.85,50.85,200.0,43.9979,43.9979,43.9893,43.9893,200.0
2020-07-27 12:55:00,50.85,50.85,50.85,50.85,0.0,43.9893,43.9893,43.9893,43.9893,0.0
2020-07-27 13:00:00,50.85,50.85,50.85,50.85,0.0,43.9893,43.9893,43.9893,43.9893,0.0
2020-07-27 13:05:00,50.9,51.01,50.9,51.01,200.0,44.0325,44.1277,44.0325,44.1277,200.0
2020-07-27 13:10:00,51.02,51.02,51.02,51.02,200.0,44.1363,44.1363,44.1363,44.1363,200.0
2020-07-27 13:15:00,51.01,51.01,51.01,51.01,100.0,44.1277,44.1277,44.1277,44.1277,100.0
2020-07-27 13:20:00,51.0,51.03,51.0,51.03,200.0,44.119,44.145,44.119,44.145,200.0
2020-07-27 13:25:00,51.03,51.03,51.03,51.03,0.0,44.145,44.145,44.145,44.145,0.0
2020-07-27 13:30:00,51.1,51.1,51.1,51.1,100.0,44.2055,44.2055,44.2055,44.2055,100.0
2020-07-27 13:35:00,51.11,51.11,51.11,51.11,100.0,44.2142,44.2142,44.2142,44.2142,100.0
2020-07-27 13:40:00,51.17,51.17,51.17,51.17,100.0,44.2661,44.2661,44.2661,44.2661,100.0
2020-07-27 13:45:00,51.2,51.2,51.2,51.2,100.0,44.292,44.292,44.292,44.292,100.0
2020-07-27 13:50:00,51.1,51.16,51.1,51.16,200.0,44.2055,44.2574,44.2055,44.2574,200.0
2020-07-27 13:55:00,51.15,51.16,51.15,51.16,200.0,44.2488,44.2574,44.2488,44.2574,200.0
2020-07-27 14:00:00,51.11,51.11,51.11,51.11,100.0,44.2142,44.2142,44.2142,44.2142,100.0
2020-07-27 14:05:00,51.06,51.12,51.05,51.12,700.0,44.1709,44.2228,44.1623,44.2228,700.0
2020-07-27 14:10:00,51.09,51.09,51.09,51.09,100.0,44.1969,44.1969,44.1969,44.1969,100.0
2020-07-27 14:15:00,51.09,51.09,51.09,51.09,0.0,44.1969,44.1969,44.1969,44.1969,0.0
2020-07-27 14:20:00,51.03,51.03,51.01,51.01,400.0,44.145,44.145,44.1277,44.1277,400.0
2020-07-27 14:25:00,50.98,50.98,50.9,50.9,500.0,44.1017,44.1017,44.0325,44.0325,500.0
2020-07-27 14:30:00,50.92,50.92,50.92,50.92,100.0,44.0498,44.0498,44.0498,44.0498,100.0
2020-07-27 14:35:00,50.92,50.92,50.92,50.92,0.0,44.0498,44.0498,44.0498,44.0498,0.0
2020-07-27 14:40:00,50.9,50.9,50.9,50.9,144.0,44.0325,44.0325,44.0325,44.0325,144.0
2020-07-27 14:45:00,50.85,50.85,50.8,50.8,600.0,43.9893,43.9893,43.946,43.946,600.0
2020-07-27 14:50:00,50.82,50.82,50.74,50.74,500.0,43.9633,43.9633,43.8941,43.8941,500.0
2020-07-27 14:55:00,50.82,50.82,50.82,50.82,200.0,43.9633,43.9633,43.9633,43.9633,200.0
2020-07-27 15:00:00,50.75,50.76,50.73,50.73,500.0,43.9027,43.9114,43.8854,43.8854,500.0
2020-07-27 15:05:00,50.7,50.78,50.69,50.78,700.0,43.8595,43.9287,43.8508,43.9287,700.0
2020-07-27 15:10:00,50.79,50.79,50.78,50.78,442.0,43.9373,43.9373,43.9287,43.9287,442.0
2020-07-27 15:15:00,50.83,50.85,50.83,50.84,500.0,43.972,43.9893,43.972,43.9806,500.0
2020-07-27 15:20:00,50.87,50.96,50.87,50.93,700.0,44.0066,44.0844,44.0066,44.0585,700.0
2020-07-27 15:25:00,50.93,50.93,50.88,50.9,617.0,44.0585,44.0585,44.0152,44.0325,617.0
2020-07-27 15:30:00,50.9,50.9,50.9,50.9,0.0,44.0325,44.0325,44.0325,44.0325,0.0
2020-07-27 15:35:00,50.95,50.96,50.9,50.9,1200.0,44.0758,44.0844,44.0325,44.0325,1200.0
2020-07-27 15:40:00,50.97,51.0,50.94,51.0,1156.0,44.0931,44.119,44.0671,44.119,1156.0
2020-07-27 15:45:00,50.99,51.09,50.97,51.09,893.0,44.1104,44.1969,44.0931,44.1969,893.0
2020-07-27 15:50:00,51.1,51.1,50.97,50.99,2200.0,44.2055,44.2055,44.0931,44.1104,2200.0
2020-07-27 15:55:00,50.99,51.1,50.97,51.05,2900.0,44.1104,44.2055,44.0931,44.1623,2900.0
2020-07-28 09:30:00,51.53,51.53,51.53,51.53,100.0,44.5775,44.5775,44.5775,44.5775,100.0
2020-07-28 09:35:00,51.71,51.71,51.71,51.71,100.0,44.7332,44.7332,44.7332,44.7332,100.0
2020-07-28 09:40:00,51.71,51.71,51.71,51.71,0.0,44.7332,44.7332,44.7332,44.7332,0.0
2020-07-28 09:45:00,51.34,51.35,51.3,51.34,2200.0,44.4131,44.4218,44.3785,44.4131,2200.0
2020-07-28 09:50:00,51.31,51.52,51.31,51.5,27700.0,44.3872,44.5689,44.3872,44.5516,27700.0
2020-07-28 09:55:00,51.36,51.36,51.22,51.33,1700.0,44.4304,44.4304,44.3093,44.4045,1700.0
2020-07-28 10:00:00,51.58,51.61,51.42,51.42,700.0,44.6208,44.6467,44.4823,44.4823,700.0
2020-07-28 10:05:00,51.48,51.62,51.39,51.62,14085.0,44.5343,44.6554,44.4564,44.6554,14085.0
2020-07-28 10:10:00,51.58,51.58,51.48,51.57,8539.0,44.6208,44.6208,44.5343,44.6121,8539.0
2020-07-28 10:15:00,51.74,51.77,51.59,51.65,3876.0,44.7592,44.7851,44.6294,44.6813,3876.0
2020-07-28 10:20:00,51.65,51.65,51.44,51.52,1700.0,44.6813,44.6813,44.4997,44.5689,1700.0
2020-07-28 10:25:00,51.5,51.53,51.45,51.53,1400.0,44.5516,44.5775,44.5083,44.5775,1400.0
2020-07-28 10:30:00,51.52,51.59,51.48,51.59,2000.0,44.5689,44.6294,44.5343,44.6294,2000.0
2020-07-28 10:35:00,51.63,51.63,51.55,51.59,1200.0,44.664,44.664,44.5948,44.6294,1200.0
2020-07-28 10:40:00,51.53,51.54,51.49,51.5,1100.0,44.5775,44.5862,44.5429,44.5516,1100.0
2020-07-28 10:45:00,51.53,51.62,51.48,51.62,1800.0,44.5775,44.6554,44.5343,44.6554,1800.0
2020-07-28 10:50:00,51.61,51.66,51.57,51.61,1400.0,44.6467,44.69,44.6121,44.6467,1400.0
2020-07-28 10:55:00,51.62,51.7,51.59,51.7,2250.0,44.6554,44.7246,44.6294,44.7246,2250.0
2020-07-28 11:00:00,51.6,51.73,51.59,51.67,7380.0,44.6381,44.7505,44.6294,44.6986,7380.0
2020-07-28 11:05:00,51.65,51.89,51.65,51.89,1400.0,44.6813,44.8889,44.6813,44.8889,1400.0
2020-07-28 11:10:00,51.95,52.06,51.94,51.96,1883.0,44.9408,45.036,44.9322,44.9495,1883.0
2020-07-28 11:15:00,51.91,52.1,51.91,52.1,900.0,44.9062,45.0706,44.9062,45.0706,900.0
2020-07-28 11:20:00,52.11,52.11,52.04,52.09,600.0,45.0793,45.0793,45.0187,45.062,600.0
2020-07-28 11:25:00,52.2,52.32,52.2,52.32,1601.0,45.1571,45.2609,45.1571,45.2609,1601.0
2020-07-28 11:30:00,52.31,52.41,52.31,52.39,1000.0,45.2523,45.3388,45.2523,45.3215,1000.0
2020-07-28 11:35:00,52.36,52.44,52.36,52.41,8360.0,45.2955,45.3647,45.2955,45.3388,8360.0
2020-07-28 11:40:00,52.34,52.39,52.22,52.25,3129.0,45.2782,45.3215,45.1744,45.2004,3129.0
2020-07-28 11:45:00,52.27,52.3,52.22,52.29,503.0,45.2177,45.2436,45.1744,45.235,503.0
2020-07-28 11:50:00,52.22,52.27,52.22,52.27,300.0,45.1744,45.2177,45.1744,45.2177,300.0
2020-07-28 11:55:00,52.21,52.35,52.21,52.34,1200.0,45.1658,45.2869,45.1658,45.2782,1200.0
2020-07-28 12:00:00,52.35,52.39,52.32,52.35,700.0,45.2869,45.3215,45.2609,45.2869,700.0
2020-07-28 12:05:00,52.29,52.35,52.29,52.32,1249.0,45.235,45.2869,45.235,45.2609,1249.0
2020-07-28 12:10:00,52.3,52.39,52.3,52.36,1103.0,45.2436,45.3215,45.2436,45.2955,1103.0
2020-07-28 12:15:00,52.33,52.33,52.3,52.3,600.0,45.2696,45.2696,45.2436,45.2436,600.0
2020-07-28 12:20:00,52.33,52.39,52.33,52.33,400.0,45.2696,45.3215,45.2696,45.2696,400.0
2020-07-28 12:25:00,52.36,52.39,52.36,52.36,1100.0,45.2955,45.3215,45.2955,45.2955,1100.0
2020-07-28 12:30:00,52.38,52.38,52.35,52.38,1200.0,45.3128,45.3128,45.2869,45.3128,1200.0
2020-07-28 12:35:00,52.36,52.45,52.36,52.43,1300.0,45.2955,45.3734,45.2955,45.3561,1300.0
2020-07-28 12:40:00,52.36,52.37,52.29,52.29,500.0,45.2955,45.3042,45.235,45.235,500.0
2020-07-28 12:45:00,52.2,52.23,52.16,52.23,600.0,45.1571,45.1831,45.1225,45.1831,600.0
2020-07-28 12:50:00,52.25,52.26,52.22,52.26,400.0,45.2004,45.209,45.1744,45.209,400.0
2020-07-28 12:55:00,52.39,52.44,52.37,52.41,1072.0,45.3215,45.3647,45.3042,45.3388,1072.0
2020-07-28 13:00:00,52.39,52.39,52.39,52.39,100.0,45.3215,45.3215,45.3215,45.3215,100.0
2020-07-28 13:05:00,52.44,52.45,52.44,52.45,200.0,45.3647,45.3734,45.3647,45.3734,200.0
2020-07-28 13:10:00,52.33,52.33,52.29,52.29,300.0,45.2696,45.2696,45.235,45.235,300.0
2020-07-28 13:15:00,52.24,52.31,52.24,52.26,700.0,45.1917,45.2523,45.1917,45.209,700.0
2020-07-28 13:20:00,52.26,52.3,52.26,52.3,602.0,45.209,45.2436,45.209,45.2436,602.0
2020-07-28 13:25:00,52.31,52.47,52.29,52.47,800.0,45.2523,45.3907,45.235,45.3907,800.0
2020-07-28 13:30:00,52.5,52.55,52.5,52.55,200.0,45.4166,45.4599,45.4166,45.4599,200.0
2020-07-28 13:35:00,52.5,52.5,52.5,52.5,100.0,45.4166,45.4166,45.4166,45.4166,100.0
2020-07-28 13:40:00,52.55,52.64,52.55,52.64,300.0,45.4599,45.5377,45.4599,45.5377,300.0
2020-07-28 13:45:00,52.59,52.67,52.59,52.67,700.0,45.4945,45.5637,45.4945,45.5637,700.0
2020-07-28 13:50:00,52.67,52.72,52.62,52.72,1000.0,45.5637,45.607,45.5204,45.607,1000.0
2020-07-28 13:55:00,52.77,52.93,52.77,52.91,900.0,45.6502,45.7886,45.6502,45.7713,900.0
2020-07-28 14:00:00,52.99,53.06,52.97,53.04,600.0,45.8405,45.9011,45.8232,45.8838,600.0
2020-07-28 14:05:00,53.01,53.13,53.01,53.1,2050.0,45.8578,45.9616,45.8578,45.9357,2050.0
2020-07-28 14:10:00,53.1,53.14,53.04,53.12,9147.0,45.9357,45.9703,45.8838,45.953,9147.0
2020-07-28 14:15:00,53.15,53.15,53.1,53.13,1200.0,45.9789,45.9789,45.9357,45.9616,1200.0
2020-07-28 14:20:00,53.17,53.17,53.09,53.13,1871.0,45.9962,45.9962,45.927,45.9616,1871.0
2020-07-28 14:25:00,53.15,53.22,53.15,53.22,2914.0,45.9789,46.0395,45.9789,46.0395,2914.0
2020-07-28 14:30:00,53.26,53.35,53.26,53.3,3164.0,46.0741,46.152,46.0741,46.1087,3164.0
2020-07-28 14:35:00,53.29,53.32,53.25,53.32,3604.0,46.1,46.126,46.0654,46.126,3604.0
2020-07-28 14:40:00,53.29,53.44,53.25,53.44,1110.0,46.1,46.2298,46.0654,46.2298,1110.0
2020-07-28 14:45:00,53.47,53.53,53.45,53.45,2771.0,46.2558,46.3077,46.2385,46.2385,2771.0
2020-07-28 14:50:00,53.43,53.51,53.4,53.51,1000.0,46.2212,46.2904,46.1952,46.2904,1000.0
2020-07-28 14:55:00,53.51,53.51,53.44,53.47,800.0,46.2904,46.2904,46.2298,46.2558,800.0
2020-07-28 15:00:00,53.46,53.46,53.38,53.38,300.0,46.2471,46.2471,46.1779,46.1779,300.0
2020-07-28 15:05:00,53.35,53.38,53.35,53.37,300.0,46.152,46.1779,46.152,46.1693,300.0
2020-07-28 15:10:00,53.33,53.33,53.29,53.3,6200.0,46.1346,46.1346,46.1,46.1087,6200.0
2020-07-28 15:15:00,53.26,53.33,53.25,53.33,900.0,46.0741,46.1346,46.0654,46.1346,900.0
2020-07-28 15:20:00,53.34,53.34,53.24,53.25,800.0,46.1433,46.1433,46.0568,46.0654,800.0
2020-07-28 15:25:00,53.24,53.24,53.15,53.19,900.0,46.0568,46.0568,45.9789,46.0135,900.0
2020-07-28 15:30:00,53.17,53.3,53.17,53.2,6955.0,45.9962,46.1087,45.9962,46.0222,6955.0
2020-07-28 15:35:00,53.2,53.26,53.19,53.19,2310.0,46.0222,46.0741,46.0135,46.0135,2310.0
2020-07-28 15:40:00,53.16,53.23,53.16,53.22,1576.0,45.9876,46.0481,45.9876,46.0395,1576.0
2020-07-28 15:45:00,53.2,53.26,53.11,53.12,3338.0,46.0222,46.0741,45.9443,45.953,3338.0
2020-07-28 15:50:00,53.12,53.17,53.1,53.13,3970.0,45.953,45.9962,45.9357,45.9616,3970.0
2020-07-28 15:55:00,53.1,53.15,53.04,53.14,5485.0,45.9357,45.9789,45.8838,45.9703,5485.0
2020-07-29 09:30:00,53.76,54.04,53.72,53.8,1600.0,46.5066,46.7489,46.472,46.5412,1600.0
2020-07-29 09:35:00,53.75,53.75,53.35,53.36,4400.0,46.498,46.498,46.152,46.1606,4400.0
2020-07-29 09:40:00,53.42,53.94,53.39,53.91,2093.0,46.2125,46.6623,46.1866,46.6364,2093.0
2020-07-29 09:45:00,53.99,54.14,53.97,54.02,2401.0,46.7056,46.8354,46.6883,46.7316,2401.0
2020-07-29 09:50:00,54.06,54.14,53.97,54.07,3881.0,46.7662,46.8354,46.6883,46.7748,3881.0
2020-07-29 09:55:00,54.05,54.07,53.77,53.77,4904.0,46.7575,46.7748,46.5153,46.5153,4904.0
2020-07-29 10:00:00,53.86,53.86,53.67,53.84,10296.0,46.5931,46.5931,46.4288,46.5758,10296.0
2020-07-29 10:05:00,53.87,53.9,53.61,53.68,12657.0,46.6018,46.6277,46.3769,46.4374,12657.0
2020-07-29 10:10:00,53.66,53.82,53.66,53.79,7037.0,46.4201,46.5585,46.4201,46.5326,7037.0
2020-07-29 10:15:00,53.76,53.77,53.58,53.58,4085.0,46.5066,46.5153,46.3509,46.3509,4085.0
2020-07-29 10:20:00,53.61,53.61,53.54,53.6,6045.0,46.3769,46.3769,46.3163,46.3682,6045.0
2020-07-29 10:25:00,53.65,53.65,53.55,53.64,8593.0,46.4115,46.4115,46.325,46.4028,8593.0
2020-07-29 10:30:00,53.65,53.65,53.51,53.52,1907.0,46.4115,46.4115,46.2904,46.299,1907.0
2020-07-29 10:35:00,53.54,53.55,53.5,53.5,2998.0,46.3163,46.325,46.2817,46.2817,2998.0
2020-07-29 10:40:00,53.48,53.6,53.48,53.6,1220.0,46.2644,46.3682,46.2644,46.3682,1220.0
2020-07-29 10:45:00,53.55,53.64,53.55,53.61,1700.0,46.325,46.4028,46.325,46.3769,1700.0
2020-07-29 10:50:00,53.63,53.63,53.63,53.63,100.0,46.3942,46.3942,46.3942,46.3942,100.0
2020-07-29 10:55:00,53.59,53.67,53.59,53.67,1200.0,46.3596,46.4288,46.3596,46.4288,1200.0
2020-07-29 11:00:00,53.74,53.81,53.69,53.69,800.0,46.4893,46.5499,46.4461,46.4461,800.0
2020-07-29 11:05:00,53.67,53.68,53.63,53.67,900.0,46.4288,46.4374,46.3942,46.4288,900.0
2020-07-29 11:10:00,53.69,53.71,53.68,53.7,1100.0,46.4461,46.4634,46.4374,46.4547,1100.0
2020-07-29 11:15:00,53.72,53.77,53.7,53.77,600.0,46.472,46.5153,46.4547,46.5153,600.0
2020-07-29 11:20:00,53.8,53.94,53.8,53.94,1099.0,46.5412,46.6623,46.5412,46.6623,1099.0
2020-07-29 11:25:00,53.97,54.05,53.97,54.05,950.0,46.6883,46.7575,46.6883,46.7575,950.0
2020-07-29 11:30:00,54.21,54.26,54.1,54.1,2060.0,46.8959,46.9392,46.8008,46.8008,2060.0
2020-07-29 11:35:00,54.08,54.08,54.05,54.05,3484.0,46.7835,46.7835,46.7575,46.7575,3484.0
2020-07-29 11:40:00,54.1,54.24,54.1,54.14,5184.0,46.8008,46.9219,46.8008,46.8354,5184.0
2020-07-29 11:45:00,54.14,54.2,54.14,54.16,1008.0,46.8354,46.8873,46.8354,46.8527,1008.0
2020-07-29 11:50:00,54.14,54.14,53.9,53.9,300.0,46.8354,46.8354,46.6277,46.6277,300.0
2020-07-29 11:55:00,53.86,53.87,53.82,53.87,600.0,46.5931,46.6018,46.5585,46.6018,600.0
2020-07-29 12:00:00,53.93,53.93,53.86,53.86,500.0,46.6537,46.6537,46.5931,46.5931,500.0
2020-07-29 12:05:00,53.91,54.09,53.91,54.09,500.0,46.6364,46.7921,46.6364,46.7921,500.0
2020-07-29 12:10:00,54.07,54.2,54.07,54.2,1000.0,46.7748,46.8873,46.7748,46.8873,1000.0
2020-07-29 12:15:00,54.11,54.15,54.01,54.01,6140.0,46.8094,46.844,46.7229,46.7229,6140.0
2020-07-29 12:20:00,54.04,54.04,53.89,53.89,300.0,46.7489,46.7489,46.6191,46.6191,300.0
2020-07-29 12:25:00,53.91,53.98,53.91,53.96,800.0,46.6364,46.697,46.6364,46.6796,800.0
2020-07-29 12:30:00,53.97,54.05,53.94,54.01,1300.0,46.6883,46.7575,46.6623,46.7229,1300.0
2020-07-29 12:35:00,53.99,54.01,53.99,53.99,400.0,46.7056,46.7229,46.7056,46.7056,400.0
2020-07-29 12:40:00,53.95,54.11,53.95,54.1,1100.0,46.671,46.8094,46.671,46.8008,1100.0
2020-07-29 12:45:00,54.01,54.01,53.9,53.91,500.0,46.7229,46.7229,46.6277,46.6364,500.0
2020-07-29 12:50:00,53.9,53.95,53.9,53.95,1100.0,46.6277,46.671,46.6277,46.671,1100.0
2020-07-29 12:55:00,53.86,53.86,53.84,53.84,400.0,46.5931,46.5931,46.5758,46.5758,400.0
2020-07-29 13:00:00,53.79,53.88,53.75,53.88,1000.0,46.5326,46.6104,46.498,46.6104,1000.0
2020-07-29 13:05:00,53.91,53.91,53.91,53.91,200.0,46.6364,46.6364,46.6364,46.6364,200.0
2020-07-29 13:10:00,53.95,53.96,53.93,53.93,400.0,46.671,46.6796,46.6537,46.6537,400.0
2020-07-29 13:15:00,53.94,53.96,53.93,53.94,500.0,46.6623,46.6796,46.6537,46.6623,500.0
2020-07-29 13:20:00,53.93,54.0,53.93,54.0,300.0,46.6537,46.7143,46.6537,46.7143,300.0
2020-07-29 13:25:00,54.0,54.03,54.0,54.02,400.0,46.7143,46.7402,46.7143,46.7316,400.0
2020-07-29 13:30:00,54.03,54.07,53.99,53.99,400.0,46.7402,46.7748,46.7056,46.7056,400.0
2020-07-29 13:35:00,54.02,54.02,53.96,53.96,300.0,46.7316,46.7316,46.6796,46.6796,300.0
2020-07-29 13:40:00,54.01,54.01,53.93,53.99,3968.0,46.7229,46.7229,46.6537,46.7056,3968.0
2020-07-29 13:45:00,53.92,53.92,53.91,53.91,600.0,46.645,46.645,46.6364,46.6364,600.0
2020-07-29 13:50:00,53.91,53.92,53.9,53.92,7097.0,46.6364,46.645,46.6277,46.645,7097.0
2020-07-29 13:55:00,53.92,53.96,53.92,53.96,9900.0,46.645,46.6796,46.645,46.6796,9900.0
2020-07-29 14:00:00,53.98,54.0,53.83,53.97,1415.0,46.697,46.7143,46.5672,46.6883,1415.0
2020-07-29 14:05:00,54.0,54.07,54.0,54.07,1089.0,46.7143,46.7748,46.7143,46.7748,1089.0
2020-07-29 14:10:00,54.06,54.14,54.05,54.12,2000.0,46.7662,46.8354,46.7575,46.8181,2000.0
2020-07-29 14:15:00,54.17,54.17,54.12,54.17,300.0,46.8613,46.8613,46.8181,46.8613,300.0
2020-07-29 14:20:00,54.27,54.28,54.19,54.19,1868.0,46.9478,46.9565,46.8786,46.8786,1868.0
2020-07-29 14:25:00,54.23,54.26,54.23,54.26,451.0,46.9132,46.9392,46.9132,46.9392,451.0
2020-07-29 14:30:00,54.25,54.28,54.19,54.28,1500.0,46.9305,46.9565,46.8786,46.9565,1500.0
2020-07-29 14:35:00,54.27,54.33,54.27,54.33,500.0,46.9478,46.9997,46.9478,46.9997,500.0
2020-07-29 14:40:00,54.33,54.39,54.26,54.26,2300.0,46.9997,47.0516,46.9392,46.9392,2300.0
2020-07-29 14:45:00,54.29,54.29,54.25,54.26,900.0,46.9651,46.9651,46.9305,46.9392,900.0
2020-07-29 14:50:00,54.25,54.32,54.25,54.28,1252.0,46.9305,46.9911,46.9305,46.9565,1252.0
2020-07-29 14:55:00,54.15,54.15,54.08,54.08,600.0,46.844,46.844,46.7835,46.7835,600.0
2020-07-29 15:00:00,54.15,54.15,54.08,54.08,700.0,46.844,46.844,46.7835,46.7835,700.0
2020-07-29 15:05:00,54.13,54.22,54.09,54.19,1001.0,46.8267,46.9046,46.7921,46.8786,1001.0
2020-07-29 15:10:00,54.18,54.3,54.18,54.3,1200.0,46.87,46.9738,46.87,46.9738,1200.0
2020-07-29 15:15:00,54.32,54.39,54.32,54.39,1820.0,46.9911,47.0516,46.9911,47.0516,1820.0
2020-07-29 15:20:00,54.41,54.44,54.35,54.37,1191.0,47.0689,47.0949,47.017,47.0343,1191.0
2020-07-29 15:25:00,54.39,54.49,54.39,54.45,800.0,47.0516,47.1381,47.0516,47.1035,800.0
2020-07-29 15:30:00,54.51,54.53,54.28,54.45,7103.0,47.1554,47.1727,46.9565,47.1035,7103.0
2020-07-29 15:35:00,54.44,54.44,54.4,54.41,602.0,47.0949,47.0949,47.0603,47.0689,602.0
2020-07-29 15:40:00,54.4,54.52,54.4,54.47,2000.0,47.0603,47.1641,47.0603,47.1208,2000.0
2020-07-29 15:45:00,54.46,54.59,54.46,54.59,2408.0,47.1122,47.2246,47.1122,47.2246,2408.0
2020-07-29 15:50:00,54.58,54.63,54.51,54.54,2900.0,47.216,47.2593,47.1554,47.1814,2900.0
2020-07-29 15:55:00,54.51,54.73,54.5,54.72,5826.0,47.1554,47.3458,47.1468,47.3371,5826.0
2020-07-30 09:30:00,53.3,53.79,53.3,53.79,8579.0,46.1087,46.5326,46.1087,46.5326,8579.0
2020-07-30 09:35:00,53.75,53.75,53.38,53.38,700.0,46.498,46.498,46.1779,46.1779,700.0
2020-07-30 09:40:00,53.47,53.71,53.46,53.7,2506.0,46.2558,46.4634,46.2471,46.4547,2506.0
2020-07-30 09:45:00,53.59,53.65,53.49,53.5,800.0,46.3596,46.4115,46.2731,46.2817,800.0
2020-07-30 09:50:00,53.58,53.7,53.58,53.69,1000.0,46.3509,46.4547,46.3509,46.4461,1000.0
2020-07-30 09:55:00,53.77,53.78,53.68,53.68,600.0,46.5153,46.5239,46.4374,46.4374,600.0
2020-07-30 10:00:00,53.84,53.93,53.84,53.87,500.0,46.5758,46.6537,46.5758,46.6018,500.0
2020-07-30 10:05:00,53.99,54.0,53.84,53.86,800.0,46.7056,46.7143,46.5758,46.5931,800.0
2020-07-30 10:10:00,54.13,54.24,54.13,54.16,745.0,46.8267,46.9219,46.8267,46.8527,745.0
2020-07-30 10:15:00,54.27,54.52,54.22,54.44,2499.0,46.9478,47.1641,46.9046,47.0949,2499.0
2020-07-30 10:20:00,54.44,54.49,54.38,54.49,5490.0,47.0949,47.1381,47.043,47.1381,5490.0
2020-07-30 10:25:00,54.48,54.64,54.48,54.64,800.0,47.1295,47.2679,47.1295,47.2679,800.0
2020-07-30 10:30:00,54.58,54.64,54.5,54.5,800.0,47.216,47.2679,47.1468,47.1468,800.0
2020-07-30 10:35:00,54.46,54.52,54.46,54.51,400.0,47.1122,47.1641,47.1122,47.1554,400.0
2020-07-30 10:40:00,54.57,54.57,54.57,54.57,100.0,47.2073,47.2073,47.2073,47.2073,100.0
2020-07-30 10:45:00,54.51,54.51,54.51,54.51,200.0,47.1554,47.1554,47.1554,47.1554,200.0
2020-07-30 10:50:00,54.55,54.63,54.54,54.63,300.0,47.19,47.2593,47.1814,47.2593,300.0
2020-07-30 10:55:00,54.65,54.65,54.6,54.61,400.0,47.2766,47.2766,47.2333,47.2419,400.0
2020-07-30 11:00:00,54.71,54.76,54.61,54.61,300.0,47.3285,47.3717,47.2419,47.2419,300.0
2020-07-30 11:05:00,54.64,54.7,54.59,54.68,1199.0,47.2679,47.3198,47.2246,47.3025,1199.0
2020-07-30 11:10:00,54.72,54.76,54.72,54.75,700.0,47.3371,47.3717,47.3371,47.3631,700.0
2020-07-30 11:15:00,54.83,54.84,54.8,54.8,301.0,47.4323,47.4409,47.4063,47.4063,301.0
2020-07-30 11:20:00,54.8,54.8,54.66,54.66,400.0,47.4063,47.4063,47.2852,47.2852,400.0
2020-07-30 11:25:00,54.56,54.63,54.52,54.52,393.0,47.1987,47.2593,47.1641,47.1641,393.0
2020-07-30 11:30:00,54.5,54.51,54.5,54.5,353.0,47.1468,47.1554,47.1468,47.1468,353.0
2020-07-30 11:35:00,54.51,54.6,54.5,54.52,1581.0,47.1554,47.2333,47.1468,47.1641,1581.0
2020-07-30 11:40:00,54.5,54.5,54.15,54.16,1300.0,47.1468,47.1468,46.844,46.8527,1300.0
2020-07-30 11:45:00,54.17,54.31,54.17,54.31,1000.0,46.8613,46.9824,46.8613,46.9824,1000.0
2020-07-30 11:50:00,54.33,54.44,54.31,54.44,700.0,46.9997,47.0949,46.9824,47.0949,700.0
2020-07-30 11:55:00,54.48,54.48,54.48,54.48,100.0,47.1295,47.1295,47.1295,47.1295,100.0
2020-07-30 12:00:00,54.47,54.47,54.47,54.47,100.0,47.1208,47.1208,47.1208,47.1208,100.0
2020-07-30 12:05:00,54.47,54.47,54.47,54.47,100.0,47.1208,47.1208,47.1208,47.1208,100.0
2020-07-30 12:10:00,54.51,54.51,54.51,54.51,100.0,47.1554,47.1554,47.1554,47.1554,100.0
2020-07-30 12:15:00,54.5,54.5,54.5,54.5,100.0,47.1468,47.1468,47.1468,47.1468,100.0
2020-07-30 12:20:00,54.5,54.5,54.5,54.5,0.0,47.1468,47.1468,47.1468,47.1468,0.0
2020-07-30 12:25:00,54.5,54.5,54.5,54.5,0.0,47.1468,47.1468,47.1468,47.1468,0.0
2020-07-30 12:30:00,54.46,54.46,54.45,54.45,200.0,47.1122,47.1122,47.1035,47.1035,200.0
2020-07-30 12:35:00,54.46,54.48,54.46,54.48,700.0,47.1122,47.1295,47.1122,47.1295,700.0
2020-07-30 12:40:00,54.47,54.47,54.32,54.34,1300.0,47.1208,47.1208,46.9911,47.0084,1300.0
2020-07-30 12:45:00,54.35,54.35,54.35,54.35,200.0,47.017,47.017,47.017,47.017,200.0
2020-07-30 12:50:00,54.46,54.52,54.46,54.52,200.0,47.1122,47.1641,47.1122,47.1641,200.0
2020-07-30 12:55:00,54.5,54.5,54.46,54.46,200.0,47.1468,47.1468,47.1122,47.1122,200.0
2020-07-30 13:00:00,54.46,54.46,54.46,54.46,0.0,47.1122,47.1122,47.1122,47.1122,0.0
2020-07-30 13:05:00,54.49,54.49,54.49,54.49,250.0,47.1381,47.1381,47.1381,47.1381,250.0
2020-07-30 13:10:00,54.44,54.44,54.44,54.44,100.0,47.0949,47.0949,47.0949,47.0949,100.0
2020-07-30 13:15:00,54.49,54.5,54.44,54.45,1180.0,47.1381,47.1468,47.0949,47.1035,1180.0
2020-07-30 13:20:00,54.46,54.46,54.45,54.45,1003.0,47.1122,47.1122,47.1035,47.1035,1003.0
2020-07-30 13:25:00,54.41,54.45,54.41,54.45,300.0,47.0689,47.1035,47.0689,47.1035,300.0
2020-07-30 13:30:00,54.45,54.45,54.45,54.45,0.0,47.1035,47.1035,47.1035,47.1035,0.0
2020-07-30 13:35:00,54.45,54.45,54.37,54.39,1389.0,47.1035,47.1035,47.0343,47.0516,1389.0
2020-07-30 13:40:00,54.35,54.35,54.34,54.34,1300.0,47.017,47.017,47.0084,47.0084,1300.0
2020-07-30 13:45:00,54.45,54.45,54.4,54.42,900.0,47.1035,47.1035,47.0603,47.0776,900.0
2020-07-30 13:50:00,54.44,54.44,54.42,54.44,3800.0,47.0949,47.0949,47.0776,47.0949,3800.0
2020-07-30 13:55:00,54.45,54.46,54.45,54.46,300.0,47.1035,47.1122,47.1035,47.1122,300.0
2020-07-30 14:00:00,54.47,54.48,54.35,54.36,596.0,47.1208,47.1295,47.017,47.0257,596.0
2020-07-30 14:05:00,54.29,54.3,54.29,54.3,941.0,46.9651,46.9738,46.9651,46.9738,941.0
2020-07-30 14:10:00,54.37,54.4,54.37,54.4,900.0,47.0343,47.0603,47.0343,47.0603,900.0
2020-07-30 14:15:00,54.38,54.4,54.38,54.4,201.0,47.043,47.0603,47.043,47.0603,201.0
2020-07-30 14:20:00,54.39,54.43,54.38,54.43,4652.0,47.0516,47.0862,47.043,47.0862,4652.0
2020-07-30 14:25:00,54.38,54.38,54.34,54.34,200.0,47.043,47.043,47.0084,47.0084,200.0
2020-07-30 14:30:00,54.25,54.25,54.24,54.24,300.0,46.9305,46.9305,46.9219,46.9219,300.0
2020-07-30 14:35:00,54.28,54.28,54.28,54.28,100.0,46.9565,46.9565,46.9565,46.9565,100.0
2020-07-30 14:40:00,54.28,54.32,54.28,54.28,450.0,46.9565,46.9911,46.9565,46.9565,450.0
2020-07-30 14:45:00,54.32,54.33,54.32,54.32,400.0,46.9911,46.9997,46.9911,46.9911,400.0
2020-07-30 14:50:00,54.32,54.35,54.32,54.35,2492.0,46.9911,47.017,46.9911,47.017,2492.0
2020-07-30 14:55:00,54.36,54.4,54.36,54.39,1562.0,47.0257,47.0603,47.0257,47.0516,1562.0
2020-07-30 15:00:00,54.42,54.42,54.36,54.36,800.0,47.0776,47.0776,47.0257,47.0257,800.0
2020-07-30 15:05:00,54.4,54.44,54.38,54.44,600.0,47.0603,47.0949,47.043,47.0949,600.0
2020-07-30 15:10:00,54.43,54.43,54.35,54.37,1302.0,47.0862,47.0862,47.017,47.0343,1302.0
2020-07-30 15:15:00,54.4,54.41,54.37,54.41,1000.0,47.0603,47.0689,47.0343,47.0689,1000.0
2020-07-30 15:20:00,54.43,54.51,54.4,54.51,1200.0,47.0862,47.1554,47.0603,47.1554,1200.0
2020-07-30 15:25:00,54.54,54.54,54.46,54.47,565.0,47.1814,47.1814,47.1122,47.1208,565.0
2020-07-30 15:30:00,54.49,54.49,54.46,54.46,1260.0,47.1381,47.1381,47.1122,47.1122,1260.0
2020-07-30 15:35:00,54.5,54.52,54.49,54.51,700.0,47.1468,47.1641,47.1381,47.1554,700.0
2020-07-30 15:40:00,54.48,54.49,54.46,54.49,1600.0,47.1295,47.1381,47.1122,47.1381,1600.0
2020-07-30 15:45:00,54.49,54.58,54.49,54.52,4789.0,47.1381,47.216,47.1381,47.1641,4789.0
2020-07-30 15:50:00,54.51,54.51,54.46,54.49,4971.0,47.1554,47.1554,47.1122,47.1381,4971.0
2020-07-30 15:55:00,54.46,54.53,54.45,54.53,6814.0,47.1122,47.1727,47.1035,47.1727,6814.0
2020-07-31 09:30:00,54.25,54.33,54.07,54.32,1600.0,46.9305,46.9997,46.7748,46.9911,1600.0
2020-07-31 09:35:00,54.12,54.22,54.07,54.11,1150.0,46.8181,46.9046,46.7748,46.8094,1150.0
2020-07-31 09:40:00,54.0,54.25,54.0,54.25,2100.0,46.7143,46.9305,46.7143,46.9305,2100.0
2020-07-31 09:45:00,54.24,54.3,54.0,54.26,2900.0,46.9219,46.9738,46.7143,46.9392,2900.0
2020-07-31 09:50:00,54.29,54.49,54.26,54.47,1034.0,46.9651,47.1381,46.9392,47.1208,1034.0
2020-07-31 09:55:00,54.26,54.27,54.25,54.27,1000.0,46.9392,46.9478,46.9305,46.9478,1000.0
2020-07-31 10:00:00,54.29,54.32,54.05,54.06,1703.0,46.9651,46.9911,46.7575,46.7662,1703.0
2020-07-31 10:05:00,53.63,53.63,53.63,53.63,100.0,46.3942,46.3942,46.3942,46.3942,100.0
2020-07-31 10:10:00,53.5,53.5,53.24,53.24,1000.0,46.2817,46.2817,46.0568,46.0568,1000.0
2020-07-31 10:15:00,53.2,53.2,53.11,53.11,600.0,46.0222,46.0222,45.9443,45.9443,600.0
2020-07-31 10:20:00,53.06,53.34,53.02,53.34,1807.0,45.9011,46.1433,45.8665,46.1433,1807.0
2020-07-31 10:25:00,53.31,53.33,53.06,53.07,1507.0,46.1173,46.1346,45.9011,45.9097,1507.0
2020-07-31 10:30:00,53.06,53.06,52.97,52.98,1300.0,45.9011,45.9011,45.8232,45.8319,1300.0
2020-07-31 10:35:00,52.99,52.99,52.99,52.99,100.0,45.8405,45.8405,45.8405,45.8405,100.0
2020-07-31 10:40:00,53.0,53.0,52.89,52.89,200.0,45.8492,45.8492,45.754,45.754,200.0
2020-07-31 10:45:00,52.99,52.99,52.91,52.91,400.0,45.8405,45.8405,45.7713,45.7713,400.0
2020-07-31 10:50:00,53.08,53.29,53.08,53.29,200.0,45.9184,46.1,45.9184,46.1,200.0
2020-07-31 10:55:00,53.36,53.47,53.36,53.47,1000.0,46.1606,46.2558,46.1606,46.2558,1000.0
2020-07-31 11:00:00,53.41,53.41,53.33,53.33,502.0,46.2039,46.2039,46.1346,46.1346,502.0
2020-07-31 11:05:00,53.44,53.44,53.44,53.44,100.0,46.2298,46.2298,46.2298,46.2298,100.0
2020-07-31 11:10:00,53.03,53.03,52.93,52.93,200.0,45.8751,45.8751,45.7886,45.7886,200.0
2020-07-31 11:15:00,52.84,52.93,52.84,52.93,301.0,45.7108,45.7886,45.7108,45.7886,301.0
2020-07-31 11:20:00,53.05,53.05,53.05,53.05,100.0,45.8924,45.8924,45.8924,45.8924,100.0
2020-07-31 11:25:00,53.05,53.05,53.05,53.05,0.0,45.8924,45.8924,45.8924,45.8924,0.0
2020-07-31 11:30:00,53.31,53.31,53.02,53.11,1200.0,46.1173,46.1173,45.8665,45.9443,1200.0
2020-07-31 11:35:00,53.13,53.13,53.07,53.07,1050.0,45.9616,45.9616,45.9097,45.9097,1050.0
2020-07-31 11:40:00,53.07,53.07,53.07,53.07,0.0,45.9097,45.9097,45.9097,45.9097,0.0
2020-07-31 11:45:00,53.18,53.18,53.18,53.18,100.0,46.0049,46.0049,46.0049,46.0049,100.0
2020-07-31 11:50:00,53.33,53.33,53.32,53.32,400.0,46.1346,46.1346,46.126,46.126,400.0
2020-07-31 11:55:00,53.33,53.33,53.33,53.33,100.0,46.1346,46.1346,46.1346,46.1346,100.0
2020-07-31 12:00:00,53.37,53.37,53.35,53.35,500.0,46.1693,46.1693,46.152,46.152,500.0
2020-07-31 12:05:00,53.35,53.35,53.35,53.35,0.0,46.152,46.152,46.152,46.152,0.0
2020-07-31 12:10:00,53.35,53.36,53.35,53.36,200.0,46.152,46.1606,46.152,46.1606,200.0
2020-07-31 12:15:00,53.29,53.29,53.29,53.29,300.0,46.1,46.1,46.1,46.1,300.0
2020-07-31 12:20:00,53.2,53.21,53.18,53.21,502.0,46.0222,46.0308,46.0049,46.0308,502.0
2020-07-31 12:25:00,53.18,53.18,53.13,53.13,802.0,46.0049,46.0049,45.9616,45.9616,802.0
2020-07-31 12:30:00,53.07,53.07,52.97,52.97,400.0,45.9097,45.9097,45.8232,45.8232,400.0
2020-07-31 12:35:00,52.95,53.02,52.95,53.02,200.0,45.8059,45.8665,45.8059,45.8665,200.0
2020-07-31 12:40:00,53.02,53.02,53.02,53.02,0.0,45.8665,45.8665,45.8665,45.8665,0.0
2020-07-31 12:45:00,53.07,53.07,53.01,53.01,200.0,45.9097,45.9097,45.8578,45.8578,200.0
2020-07-31 12:50:00,53.04,53.04,53.04,53.04,200.0,45.8838,45.8838,45.8838,45.8838,200.0
2020-07-31 12:55:00,53.04,53.04,53.04,53.04,0.0,45.8838,45.8838,45.8838,45.8838,0.0
2020-07-31 13:00:00,53.04,53.04,53.04,53.04,0.0,45.8838,45.8838,45.8838,45.8838,0.0
2020-07-31 13:05:00,52.99,53.02,52.99,53.02,200.0,45.8405,45.8665,45.8405,45.8665,200.0
2020-07-31 13:10:00,53.05,53.14,53.05,53.1,500.0,45.8924,45.9703,45.8924,45.9357,500.0
2020-07-31 13:15:00,53.12,53.18,53.12,53.18,401.0,45.953,46.0049,45.953,46.0049,401.0
2020-07-31 13:20:00,53.32,53.32,53.29,53.29,300.0,46.126,46.126,46.1,46.1,300.0
2020-07-31 13:25:00,53.25,53.25,53.25,53.25,200.0,46.0654,46.0654,46.0654,46.0654,200.0
2020-07-31 13:30:00,53.31,53.31,53.24,53.24,300.0,46.1173,46.1173,46.0568,46.0568,300.0
2020-07-31 13:35:00,53.28,53.29,53.28,53.29,200.0,46.0914,46.1,46.0914,46.1,200.0
2020-07-31 13:40:00,53.32,53.32,53.28,53.28,300.0,46.126,46.126,46.0914,46.0914,300.0
2020-07-31 13:45:00,53.19,53.2,53.13,53.17,600.0,46.0135,46.0222,45.9616,45.9962,600.0
2020-07-31 13:50:00,53.14,53.14,53.14,53.14,100.0,45.9703,45.9703,45.9703,45.9703,100.0
2020-07-31 13:55:00,53.04,53.04,53.04,53.04,100.0,45.8838,45.8838,45.8838,45.8838,100.0
2020-07-31 14:00:00,53.15,53.21,53.15,53.21,200.0,45.9789,46.0308,45.9789,46.0308,200.0
2020-07-31 14:05:00,53.31,53.31,53.31,53.31,200.0,46.1173,46.1173,46.1173,46.1173,200.0
2020-07-31 14:10:00,53.25,53.29,53.23,53.23,301.0,46.0654,46.1,46.0481,46.0481,301.0
2020-07-31 14:15:00,53.18,53.18,53.07,53.07,300.0,46.0049,46.0049,45.9097,45.9097,300.0
2020-07-31 14:20:00,53.07,53.08,53.07,53.08,1771.0,45.9097,45.9184,45.9097,45.9184,1771.0
2020-07-31 14:25:00,53.06,53.11,53.06,53.11,200.0,45.9011,45.9443,45.9011,45.9443,200.0
2020-07-31 14:30:00,53.13,53.13,53.04,53.06,400.0,45.9616,45.9616,45.8838,45.9011,400.0
2020-07-31 14:35:00,53.06,53.06,53.03,53.03,400.0,45.9011,45.9011,45.8751,45.8751,400.0
2020-07-31 14:40:00,53.0,53.0,53.0,53.0,100.0,45.8492,45.8492,45.8492,45.8492,100.0
2020-07-31 14:45:00,52.97,53.0,52.94,53.0,500.0,45.8232,45.8492,45.7973,45.8492,500.0
2020-07-31 14:50:00,52.97,52.99,52.97,52.97,700.0,45.8232,45.8405,45.8232,45.8232,700.0
2020-07-31 14:55:00,52.95,53.02,52.95,53.02,772.0,45.8059,45.8665,45.8059,45.8665,772.0
2020-07-31 15:00:00,53.01,53.01,52.94,52.96,300.0,45.8578,45.8578,45.7973,45.8146,300.0
2020-07-31 15:05:00,52.88,52.91,52.88,52.91,300.0,45.7454,45.7713,45.7454,45.7713,300.0
2020-07-31 15:10:00,52.9,52.9,52.8,52.8,400.0,45.7627,45.7627,45.6762,45.6762,400.0
2020-07-31 15:15:00,52.82,52.82,52.76,52.76,200.0,45.6935,45.6935,45.6416,45.6416,200.0
2020-07-31 15:20:00,52.75,52.9,52.75,52.89,400.0,45.6329,45.7627,45.6329,45.754,400.0
2020-07-31 15:25:00,52.91,52.95,52.86,52.9,1000.0,45.7713,45.8059,45.7281,45.7627,1000.0
2020-07-31 15:30:00,52.92,53.07,52.91,53.03,1888.0,45.78,45.9097,45.7713,45.8751,1888.0
2020-07-31 15:35:00,53.08,53.19,53.08,53.19,1200.0,45.9184,46.0135,45.9184,46.0135,1200.0
2020-07-31 15:40:00,53.13,53.26,53.1,53.26,1856.0,45.9616,46.0741,45.9357,46.0741,1856.0
2020-07-31 15:45:00,53.29,53.51,53.29,53.48,3481.0,46.1,46.2904,46.1,46.2644,3481.0
2020-07-31 15:50:00,53.52,53.52,53.26,53.28,5700.0,46.299,46.299,46.0741,46.0914,5700.0
2020-07-31 15:55:00,53.29,53.63,53.25,53.49,12894.0,46.1,46.3942,46.0654,46.2731,12894.0
2020-08-03 09:30:00,52.69,52.77,52.67,52.67,300.0,45.581,45.6502,45.5637,45.5637,300.0
2020-08-03 09:35:00,52.67,52.67,52.67,52.67,0.0,45.5637,45.5637,45.5637,45.5637,0.0
2020-08-03 09:40:00,52.46,52.46,52.38,52.38,1036.0,45.382,45.382,45.3128,45.3128,1036.0
2020-08-03 09:45:00,52.24,52.24,52.21,52.21,400.0,45.1917,45.1917,45.1658,45.1658,400.0
2020-08-03 09:50:00,52.16,52.16,51.99,51.99,200.0,45.1225,45.1225,44.9754,44.9754,200.0
2020-08-03 09:55:00,52.23,52.31,52.23,52.31,800.0,45.1831,45.2523,45.1831,45.2523,800.0
2020-08-03 10:00:00,52.44,52.57,52.44,52.52,1375.0,45.3647,45.4772,45.3647,45.4339,1375.0
2020-08-03 10:05:00,52.68,52.68,52.47,52.47,1300.0,45.5723,45.5723,45.3907,45.3907,1300.0
2020-08-03 10:10:00,52.48,52.52,52.4,52.4,800.0,45.3993,45.4339,45.3301,45.3301,800.0
2020-08-03 10:15:00,52.39,52.39,52.14,52.25,700.0,45.3215,45.3215,45.1052,45.2004,700.0
2020-08-03 10:20:00,52.27,52.28,52.06,52.06,1200.0,45.2177,45.2263,45.036,45.036,1200.0
2020-08-03 10:25:00,52.06,52.14,51.97,52.14,1650.0,45.036,45.1052,44.9581,45.1052,1650.0
2020-08-03 10:30:00,52.15,52.18,52.08,52.1,2133.0,45.1139,45.1398,45.0533,45.0706,2133.0
2020-08-03 10:35:00,52.14,52.19,52.14,52.19,2443.0,45.1052,45.1485,45.1052,45.1485,2443.0
2020-08-03 10:40:00,52.32,52.32,52.24,52.24,300.0,45.2609,45.2609,45.1917,45.1917,300.0
2020-08-03 10:45:00,52.11,52.11,51.95,51.95,200.0,45.0793,45.0793,44.9408,44.9408,200.0
2020-08-03 10:50:00,51.95,51.95,51.95,51.95,200.0,44.9408,44.9408,44.9408,44.9408,200.0
2020-08-03 10:55:00,52.0,52.0,51.98,51.99,600.0,44.9841,44.9841,44.9668,44.9754,600.0
2020-08-03 11:00:00,52.1,52.21,52.07,52.21,695.0,45.0706,45.1658,45.0446,45.1658,695.0
2020-08-03 11:05:00,52.18,52.18,52.15,52.17,300.0,45.1398,45.1398,45.1139,45.1312,300.0
2020-08-03 11:10:00,52.15,52.17,52.15,52.17,300.0,45.1139,45.1312,45.1139,45.1312,300.0
2020-08-03 11:15:00,52.2,52.26,52.2,52.26,400.0,45.1571,45.209,45.1571,45.209,400.0
2020-08-03 11:20:00,52.28,52.28,52.15,52.15,300.0,45.2263,45.2263,45.1139,45.1139,300.0
2020-08-03 11:25:00,52.15,52.18,52.15,52.18,300.0,45.1139,45.1398,45.1139,45.1398,300.0
2020-08-03 11:30:00,52.16,52.16,52.02,52.02,650.0,45.1225,45.1225,45.0014,45.0014,650.0
2020-08-03 11:35:00,52.06,52.14,52.06,52.14,409.0,45.036,45.1052,45.036,45.1052,409.0
2020-08-03 11:40:00,52.15,52.26,52.15,52.26,400.0,45.1139,45.209,45.1139,45.209,400.0
2020-08-03 11:45:00,52.26,52.26,52.26,52.26,0.0,45.209,45.209,45.209,45.209,0.0
2020-08-03 11:50:00,52.13,52.18,52.13,52.18,400.0,45.0966,45.1398,45.0966,45.1398,400.0
2020-08-03 11:55:00,52.15,52.15,52.12,52.12,300.0,45.1139,45.1139,45.0879,45.0879,300.0
2020-08-03 12:00:00,52.12,52.14,52.12,52.14,200.0,45.0879,45.1052,45.0879,45.1052,200.0
2020-08-03 12:05:00,52.15,52.15,52.15,52.15,200.0,45.1139,45.1139,45.1139,45.1139,200.0
2020-08-03 12:10:00,52.2,52.22,52.2,52.22,373.0,45.1571,45.1744,45.1571,45.1744,373.0
2020-08-03 12:15:00,52.23,52.23,52.23,52.23,100.0,45.1831,45.1831,45.1831,45.1831,100.0
2020-08-03 12:20:00,52.23,52.23,52.23,52.23,100.0,45.1831,45.1831,45.1831,45.1831,100.0
2020-08-03 12:25:00,52.2,52.2,52.2,52.2,100.0,45.1571,45.1571,45.1571,45.1571,100.0
2020-08-03 12:30:00,52.2,52.2,52.2,52.2,0.0,45.1571,45.1571,45.1571,45.1571,0.0
2020-08-03 12:35:00,52.19,52.19,52.19,52.19,200.0,45.1485,45.1485,45.1485,45.1485,200.0
2020-08-03 12:40:00,52.24,52.24,52.22,52.22,3200.0,45.1917,45.1917,45.1744,45.1744,3200.0
2020-08-03 12:45:00,52.35,52.35,52.35,52.35,200.0,45.2869,45.2869,45.2869,45.2869,200.0
2020-08-03 12:50:00,52.38,52.47,52.38,52.47,524.0,45.3128,45.3907,45.3128,45.3907,524.0
2020-08-03 12:55:00,52.41,52.41,52.41,52.41,222.0,45.3388,45.3388,45.3388,45.3388,222.0
2020-08-03 13:00:00,52.32,52.32,52.3,52.3,284.0,45.2609,45.2609,45.2436,45.2436,284.0
2020-08-03 13:05:00,52.25,52.26,52.24,52.25,1209.0,45.2004,45.209,45.1917,45.2004,1209.0
2020-08-03 13:10:00,52.23,52.25,52.22,52.23,700.0,45.1831,45.2004,45.1744,45.1831,700.0
2020-08-03 13:15:00,52.26,52.26,52.26,52.26,300.0,45.209,45.209,45.209,45.209,300.0
2020-08-03 13:20:00,52.29,52.34,52.29,52.34,556.0,45.235,45.2782,45.235,45.2782,556.0
2020-08-03 13:25:00,52.35,52.41,52.33,52.39,954.0,45.2869,45.3388,45.2696,45.3215,954.0
2020-08-03 13:30:00,52.4,52.43,52.4,52.43,500.0,45.3301,45.3561,45.3301,45.3561,500.0
2020-08-03 13:35:00,52.42,52.42,52.41,52.42,697.0,45.3474,45.3474,45.3388,45.3474,697.0
2020-08-03 13:40:00,52.47,52.49,52.47,52.49,600.0,45.3907,45.408,45.3907,45.408,600.0
2020-08-03 13:45:00,52.5,52.54,52.5,52.54,300.0,45.4166,45.4512,45.4166,45.4512,300.0
2020-08-03 13:50:00,52.67,52.67,52.67,52.67,100.0,45.5637,45.5637,45.5637,45.5637,100.0
2020-08-03 13:55:00,52.74,52.74,52.74,52.74,100.0,45.6243,45.6243,45.6243,45.6243,100.0
2020-08-03 14:00:00,52.84,52.95,52.84,52.95,1100.0,45.7108,45.8059,45.7108,45.8059,1100.0
2020-08-03 14:05:00,52.94,53.02,52.94,53.02,500.0,45.7973,45.8665,45.7973,45.8665,500.0
2020-08-03 14:10:00,52.99,52.99,52.88,52.93,903.0,45.8405,45.8405,45.7454,45.7886,903.0
2020-08-03 14:15:00,52.98,52.98,52.95,52.98,500.0,45.8319,45.8319,45.8059,45.8319,500.0
2020-08-03 14:20:00,52.99,52.99,52.98,52.98,200.0,45.8405,45.8405,45.8319,45.8319,200.0
2020-08-03 14:25:00,52.98,53.0,52.96,53.0,1100.0,45.8319,45.8492,45.8146,45.8492,1100.0
2020-08-03 14:30:00,53.01,53.01,52.97,52.99,800.0,45.8578,45.8578,45.8232,45.8405,800.0
2020-08-03 14:35:00,53.0,53.0,53.0,53.0,100.0,45.8492,45.8492,45.8492,45.8492,100.0
2020-08-03 14:40:00,53.04,53.04,53.04,53.04,100.0,45.8838,45.8838,45.8838,45.8838,100.0
2020-08-03 14:45:00,53.04,53.09,53.04,53.09,200.0,45.8838,45.927,45.8838,45.927,200.0
2020-08-03 14:50:00,53.18,53.18,53.15,53.15,700.0,46.0049,46.0049,45.9789,45.9789,700.0
2020-08-03 14:55:00,53.16,53.25,53.15,53.25,870.0,45.9876,46.0654,45.9789,46.0654,870.0
2020-08-03 15:00:00,53.24,53.24,53.18,53.2,1064.0,46.0568,46.0568,46.0049,46.0222,1064.0
2020-08-03 15:05:00,53.19,53.22,53.17,53.22,900.0,46.0135,46.0395,45.9962,46.0395,900.0
2020-08-03 15:10:00,53.19,53.23,53.17,53.23,1650.0,46.0135,46.0481,45.9962,46.0481,1650.0
2020-08-03 15:15:00,53.22,53.26,53.19,53.24,2651.0,46.0395,46.0741,46.0135,46.0568,2651.0
2020-08-03 15:20:00,53.24,53.24,53.15,53.2,2081.0,46.0568,46.0568,45.9789,46.0222,2081.0
2020-08-03 15:25:00,53.2,53.21,53.19,53.19,1900.0,46.0222,46.0308,46.0135,46.0135,1900.0
2020-08-03 15:30:00,53.23,53.25,53.13,53.17,3707.0,46.0481,46.0654,45.9616,45.9962,3707.0
2020-08-03 15:35:00,53.18,53.24,53.18,53.2,1737.0,46.0049,46.0568,46.0049,46.0222,1737.0
2020-08-03 15:40:00,53.19,53.21,53.08,53.12,4806.0,46.0135,46.0308,45.9184,45.953,4806.0
2020-08-03 15:45:00,53.1,53.13,52.97,53.0,2930.0,45.9357,45.9616,45.8232,45.8492,2930.0
2020-08-03 15:50:00,53.0,53.02,52.88,52.88,6303.0,45.8492,45.8665,45.7454,45.7454,6303.0
2020-08-03 15:55:00,52.89,53.09,52.79,52.84,13099.0,45.754,45.927,45.6675,45.7108,13099.0
2020-08-04 09:30:00,53.49,53.49,53.4,53.4,200.0,46.2731,46.2731,46.1952,46.1952,200.0
2020-08-04 09:35:00,53.15,53.15,53.15,53.15,700.0,45.9789,45.9789,45.9789,45.9789,700.0
2020-08-04 09:40:00,53.06,53.06,53.06,53.06,100.0,45.9011,45.9011,45.9011,45.9011,100.0
2020-08-04 09:45:00,53.09,53.09,53.06,53.08,300.0,45.927,45.927,45.9011,45.9184,300.0
2020-08-04 09:50:00,53.09,53.09,52.95,52.99,1400.0,45.927,45.927,45.8059,45.8405,1400.0
2020-08-04 09:55:00,53.01,53.25,53.01,53.25,400.0,45.8578,46.0654,45.8578,46.0654,400.0
2020-08-04 10:00:00,53.44,53.49,53.44,53.47,300.0,46.2298,46.2731,46.2298,46.2558,300.0
2020-08-04 10:05:00,53.46,53.55,53.46,53.55,300.0,46.2471,46.325,46.2471,46.325,300.0
2020-08-04 10:10:00,53.56,53.64,53.56,53.58,344.0,46.3336,46.4028,46.3336,46.3509,344.0
2020-08-04 10:15:00,53.57,53.63,53.57,53.63,432.0,46.3423,46.3942,46.3423,46.3942,432.0
2020-08-04 10:20:00,53.51,53.51,53.51,53.51,200.0,46.2904,46.2904,46.2904,46.2904,200.0
2020-08-04 10:25:00,53.53,53.53,53.41,53.41,200.0,46.3077,46.3077,46.2039,46.2039,200.0
2020-08-04 10:30:00,53.36,53.46,53.35,53.45,900.0,46.1606,46.2471,46.152,46.2385,900.0
2020-08-04 10:35:00,53.47,53.47,53.47,53.47,400.0,46.2558,46.2558,46.2558,46.2558,400.0
2020-08-04 10:40:00,53.44,53.57,53.44,53.57,300.0,46.2298,46.3423,46.2298,46.3423,300.0
2020-08-04 10:45:00,53.72,53.72,53.63,53.66,500.0,46.472,46.472,46.3942,46.4201,500.0
2020-08-04 10:50:00,53.73,53.81,53.73,53.81,400.0,46.4807,46.5499,46.4807,46.5499,400.0
2020-08-04 10:55:00,53.96,53.96,53.93,53.94,300.0,46.6796,46.6796,46.6537,46.6623,300.0
2020-08-04 11:00:00,54.03,54.03,53.89,53.89,300.0,46.7402,46.7402,46.6191,46.6191,300.0
2020-08-04 11:05:00,53.81,53.89,53.81,53.88,1000.0,46.5499,46.6191,46.5499,46.6104,1000.0
2020-08-04 11:10:00,53.88,53.88,53.88,53.88,0.0,46.6104,46.6104,46.6104,46.6104,0.0
2020-08-04 11:15:00,53.81,53.81,53.8,53.8,200.0,46.5499,46.5499,46.5412,46.5412,200.0
2020-08-04 11:20:00,53.95,54.03,53.95,54.03,300.0,46.671,46.7402,46.671,46.7402,300.0
2020-08-04 11:25:00,54.02,54.07,54.02,54.07,300.0,46.7316,46.7748,46.7316,46.7748,300.0
2020-08-04 11:30:00,54.03,54.03,53.99,53.99,500.0,46.7402,46.7402,46.7056,46.7056,500.0
2020-08-04 11:35:00,54.06,54.15,54.06,54.14,400.0,46.7662,46.844,46.7662,46.8354,400.0
2020-08-04 11:40:00,54.11,54.12,54.08,54.1,400.0,46.8094,46.8181,46.7835,46.8008,400.0
2020-08-04 11:45:00,54.03,54.05,54.03,54.05,200.0,46.7402,46.7575,46.7402,46.7575,200.0
2020-08-04 11:50:00,54.16,54.16,54.03,54.04,1100.0,46.8527,46.8527,46.7402,46.7489,1100.0
2020-08-04 11:55:00,54.04,54.06,54.04,54.05,300.0,46.7489,46.7662,46.7489,46.7575,300.0
2020-08-04 12:00:00,53.97,54.02,53.97,54.02,400.0,46.6883,46.7316,46.6883,46.7316,400.0
2020-08-04 12:05:00,54.04,54.05,53.96,53.96,500.0,46.7489,46.7575,46.6796,46.6796,500.0
2020-08-04 12:10:00,53.91,53.97,53.88,53.92,1200.0,46.6364,46.6883,46.6104,46.645,1200.0
2020-08-04 12:15:00,53.92,53.95,53.92,53.95,200.0,46.645,46.671,46.645,46.671,200.0
2020-08-04 12:20:00,53.95,53.95,53.92,53.92,900.0,46.671,46.671,46.645,46.645,900.0
2020-08-04 12:25:00,53.97,54.0,53.97,53.99,700.0,46.6883,46.7143,46.6883,46.7056,700.0
2020-08-04 12:30:00,54.01,54.01,54.0,54.0,600.0,46.7229,46.7229,46.7143,46.7143,600.0
2020-08-04 12:35:00,53.96,53.97,53.86,53.86,500.0,46.6796,46.6883,46.5931,46.5931,500.0
2020-08-04 12:40:00,53.9,53.99,53.9,53.98,400.0,46.6277,46.7056,46.6277,46.697,400.0
2020-08-04 12:45:00,53.94,53.99,53.94,53.99,500.0,46.6623,46.7056,46.6623,46.7056,500.0
2020-08-04 12:50:00,54.0,54.01,53.99,54.01,700.0,46.7143,46.7229,46.7056,46.7229,700.0
2020-08-04 12:55:00,53.95,53.95,53.81,53.81,400.0,46.671,46.671,46.5499,46.5499,400.0
2020-08-04 13:00:00,53.82,53.84,53.82,53.82,1000.0,46.5585,46.5758,46.5585,46.5585,1000.0
2020-08-04 13:05:00,53.81,53.84,53.77,53.84,1200.0,46.5499,46.5758,46.5153,46.5758,1200.0
2020-08-04 13:10:00,53.88,53.94,53.88,53.94,400.0,46.6104,46.6623,46.6104,46.6623,400.0
2020-08-04 13:15:00,53.95,53.96,53.95,53.96,400.0,46.671,46.6796,46.671,46.6796,400.0
2020-08-04 13:20:00,54.08,54.11,54.05,54.1,900.0,46.7835,46.8094,46.7575,46.8008,900.0
2020-08-04 13:25:00,54.11,54.11,54.06,54.06,516.0,46.8094,46.8094,46.7662,46.7662,516.0
2020-08-04 13:30:00,54.05,54.05,53.84,53.85,600.0,46.7575,46.7575,46.5758,46.5845,600.0
2020-08-04 13:35:00,53.8,53.81,53.78,53.78,400.0,46.5412,46.5499,46.5239,46.5239,400.0
2020-08-04 13:40:00,53.8,53.8,53.71,53.71,500.0,46.5412,46.5412,46.4634,46.4634,500.0
2020-08-04 13:45:00,53.81,53.85,53.81,53.84,300.0,46.5499,46.5845,46.5499,46.5758,300.0
2020-08-04 13:50:00,53.84,53.87,53.84,53.86,300.0,46.5758,46.6018,46.5758,46.5931,300.0
2020-08-04 13:55:00,53.9,53.9,53.84,53.84,400.0,46.6277,46.6277,46.5758,46.5758,400.0
2020-08-04 14:00:00,53.77,53.79,53.77,53.79,200.0,46.5153,46.5326,46.5153,46.5326,200.0
2020-08-04 14:05:00,53.79,53.79,53.76,53.79,500.0,46.5326,46.5326,46.5066,46.5326,500.0
2020-08-04 14:10:00,53.74,53.74,53.72,53.72,200.0,46.4893,46.4893,46.472,46.472,200.0
2020-08-04 14:15:00,53.77,53.87,53.77,53.87,200.0,46.5153,46.6018,46.5153,46.6018,200.0
2020-08-04 14:20:00,53.87,53.88,53.81,53.81,800.0,46.6018,46.6104,46.5499,46.5499,800.0
2020-08-04 14:25:00,53.75,53.75,53.63,53.63,500.0,46.498,46.498,46.3942,46.3942,500.0
2020-08-04 14:30:00,53.55,53.6,53.55,53.55,500.0,46.325,46.3682,46.325,46.325,500.0
2020-08-04 14:35:00,53.59,53.6,53.58,53.58,1210.0,46.3596,46.3682,46.3509,46.3509,1210.0
2020-08-04 14:40:00,53.54,53.54,53.54,53.54,108.0,46.3163,46.3163,46.3163,46.3163,108.0
2020-08-04 14:45:00,53.65,53.69,53.64,53.69,400.0,46.4115,46.4461,46.4028,46.4461,400.0
2020-08-04 14:50:00,53.76,53.79,53.76,53.79,200.0,46.5066,46.5326,46.5066,46.5326,200.0
2020-08-04 14:55:00,53.69,53.7,53.69,53.7,200.0,46.4461,46.4547,46.4461,46.4547,200.0
2020-08-04 15:00:00,53.65,53.65,53.56,53.56,200.0,46.4115,46.4115,46.3336,46.3336,200.0
2020-08-04 15:05:00,53.56,53.56,53.47,53.5,1053.0,46.3336,46.3336,46.2558,46.2817,1053.0
2020-08-04 15:10:00,53.52,53.52,53.43,53.49,1800.0,46.299,46.299,46.2212,46.2731,1800.0
2020-08-04 15:15:00,53.5,53.5,53.41,53.41,1219.0,46.2817,46.2817,46.2039,46.2039,1219.0
2020-08-04 15:20:00,53.41,53.44,53.35,53.36,1011.0,46.2039,46.2298,46.152,46.1606,1011.0
2020-08-04 15:25:00,53.31,53.34,53.29,53.29,1958.0,46.1173,46.1433,46.1,46.1,1958.0
2020-08-04 15:30:00,53.26,53.36,53.25,53.26,1200.0,46.0741,46.1606,46.0654,46.0741,1200.0
2020-08-04 15:35:00,53.26,53.26,53.15,53.2,3008.0,46.0741,46.0741,45.9789,46.0222,3008.0
2020-08-04 15:40:00,53.19,53.28,53.18,53.25,1500.0,46.0135,46.0914,46.0049,46.0654,1500.0
2020-08-04 15:45:00,53.33,53.34,53.19,53.26,3976.0,46.1346,46.1433,46.0135,46.0741,3976.0
2020-08-04 15:50:00,53.3,53.39,53.15,53.17,6355.0,46.1087,46.1866,45.9789,45.9962,6355.0
2020-08-04 15:55:00,53.19,53.33,53.17,53.21,10447.0,46.0135,46.1346,45.9962,46.0308,10447.0
2020-08-05 09:30:00,53.89,53.89,52.84,52.91,700.0,46.6191,46.6191,45.7108,45.7713,700.0
2020-08-05 09:35:00,53.46,53.83,53.46,53.83,1300.0,46.2471,46.5672,46.2471,46.5672,1300.0
2020-08-05 09:40:00,53.91,53.91,53.8,53.8,700.0,46.6364,46.6364,46.5412,46.5412,700.0
2020-08-05 09:45:00,53.74,53.74,53.74,53.74,100.0,46.4893,46.4893,46.4893,46.4893,100.0
2020-08-05 09:50:00,53.54,53.54,53.15,53.29,700.0,46.3163,46.3163,45.9789,46.1,700.0
2020-08-05 09:55:00,53.43,53.43,53.4,53.43,400.0,46.2212,46.2212,46.1952,46.2212,400.0
2020-08-05 10:00:00,53.21,53.21,53.12,53.12,794.0,46.0308,46.0308,45.953,45.953,794.0
2020-08-05 10:05:00,53.17,53.2,53.15,53.15,596.0,45.9962,46.0222,45.9789,45.9789,596.0
2020-08-05 10:10:00,53.15,53.15,52.96,52.96,500.0,45.9789,45.9789,45.8146,45.8146,500.0
2020-08-05 10:15:00,52.89,52.97,52.89,52.93,400.0,45.754,45.8232,45.754,45.7886,400.0
2020-08-05 10:20:00,53.07,53.07,53.0,53.02,500.0,45.9097,45.9097,45.8492,45.8665,500.0
2020-08-05 10:25:00,53.06,53.06,52.85,52.85,400.0,45.9011,45.9011,45.7194,45.7194,400.0
2020-08-05 10:30:00,52.83,52.86,52.74,52.74,700.0,45.7021,45.7281,45.6243,45.6243,700.0
2020-08-05 10:35:00,52.74,52.84,52.74,52.77,700.0,45.6243,45.7108,45.6243,45.6502,700.0
2020-08-05 10:40:00,52.82,53.0,52.82,53.0,200.0,45.6935,45.8492,45.6935,45.8492,200.0
2020-08-05 10:45:00,53.05,53.09,53.05,53.08,400.0,45.8924,45.927,45.8924,45.9184,400.0
2020-08-05 10:50:00,53.18,53.18,52.98,53.02,901.0,46.0049,46.0049,45.8319,45.8665,901.0
2020-08-05 10:55:00,53.03,53.19,53.03,53.17,600.0,45.8751,46.0135,45.8751,45.9962,600.0
2020-08-05 11:00:00,53.25,53.28,53.14,53.2,800.0,46.0654,46.0914,45.9703,46.0222,800.0
2020-08-05 11:05:00,53.22,53.22,53.07,53.07,724.0,46.0395,46.0395,45.9097,45.9097,724.0
2020-08-05 11:10:00,53.16,53.29,53.08,53.14,886.0,45.9876,46.1,45.9184,45.9703,886.0
2020-08-05 11:15:00,53.05,53.16,52.95,52.95,900.0,45.8924,45.9876,45.8059,45.8059,900.0
2020-08-05 11:20:00,52.99,52.99,52.99,52.99,100.0,45.8405,45.8405,45.8405,45.8405,100.0
2020-08-05 11:25:00,53.15,53.18,53.03,53.03,1015.0,45.9789,46.0049,45.8751,45.8751,1015.0
2020-08-05 11:30:00,52.91,52.97,52.88,52.97,600.0,45.7713,45.8232,45.7454,45.8232,600.0
2020-08-05 11:35:00,52.85,52.85,52.77,52.77,400.0,45.7194,45.7194,45.6502,45.6502,400.0
2020-08-05 11:40:00,52.74,52.86,52.74,52.78,884.0,45.6243,45.7281,45.6243,45.6589,884.0
2020-08-05 11:45:00,52.82,52.82,52.69,52.71,800.0,45.6935,45.6935,45.581,45.5983,800.0
2020-08-05 11:50:00,52.72,52.72,52.71,52.71,500.0,45.607,45.607,45.5983,45.5983,500.0
2020-08-05 11:55:00,52.72,52.78,52.71,52.78,1000.0,45.607,45.6589,45.5983,45.6589,1000.0
2020-08-05 12:00:00,52.8,52.9,52.8,52.86,900.0,45.6762,45.7627,45.6762,45.7281,900.0
2020-08-05 12:05:00,52.74,52.75,52.71,52.73,1106.0,45.6243,45.6329,45.5983,45.6156,1106.0
2020-08-05 12:10:00,52.73,52.73,52.71,52.71,800.0,45.6156,45.6156,45.5983,45.5983,800.0
2020-08-05 12:15:00,52.72,52.72,52.69,52.72,1419.0,45.607,45.607,45.581,45.607,1419.0
2020-08-05 12:20:00,52.69,52.72,52.69,52.69,1776.0,45.581,45.607,45.581,45.581,1776.0
2020-08-05 12:25:00,52.73,52.73,52.68,52.7,1000.0,45.6156,45.6156,45.5723,45.5896,1000.0
2020-08-05 12:30:00,52.73,52.77,52.73,52.77,545.0,45.6156,45.6502,45.6156,45.6502,545.0
2020-08-05 12:35:00,52.76,52.76,52.74,52.76,500.0,45.6416,45.6416,45.6243,45.6416,500.0
2020-08-05 12:40:00,52.76,52.76,52.75,52.76,698.0,45.6416,45.6416,45.6329,45.6416,698.0
2020-08-05 12:45:00,52.77,52.8,52.75,52.79,400.0,45.6502,45.6762,45.6329,45.6675,400.0
2020-08-05 12:50:00,52.79,52.79,52.72,52.76,1021.0,45.6675,45.6675,45.607,45.6416,1021.0
2020-08-05 12:55:00,52.73,52.77,52.73,52.74,952.0,45.6156,45.6502,45.6156,45.6243,952.0
2020-08-05 13:00:00,52.69,52.73,52.69,52.7,1034.0,45.581,45.6156,45.581,45.5896,1034.0
2020-08-05 13:05:00,52.7,52.72,52.69,52.69,1121.0,45.5896,45.607,45.581,45.581,1121.0
2020-08-05 13:10:00,52.76,52.76,52.73,52.75,300.0,45.6416,45.6416,45.6156,45.6329,300.0
2020-08-05 13:15:00,52.78,52.78,52.78,52.78,100.0,45.6589,45.6589,45.6589,45.6589,100.0
2020-08-05 13:20:00,52.73,52.73,52.71,52.71,700.0,45.6156,45.6156,45.5983,45.5983,700.0
2020-08-05 13:25:00,52.73,52.75,52.73,52.75,400.0,45.6156,45.6329,45.6156,45.6329,400.0
2020-08-05 13:30:00,52.71,52.72,52.71,52.72,1400.0,45.5983,45.607,45.5983,45.607,1400.0
2020-08-05 13:35:00,52.71,52.75,52.71,52.73,2500.0,45.5983,45.6329,45.5983,45.6156,2500.0
2020-08-05 13:40:00,52.71,52.73,52.71,52.72,1200.0,45.5983,45.6156,45.5983,45.607,1200.0
2020-08-05 13:45:00,52.72,52.74,52.71,52.72,500.0,45.607,45.6243,45.5983,45.607,500.0
2020-08-05 13:50:00,52.72,52.78,52.72,52.78,2059.0,45.607,45.6589,45.607,45.6589,2059.0
2020-08-05 13:55:00,52.82,52.85,52.74,52.74,1800.0,45.6935,45.7194,45.6243,45.6243,1800.0
2020-08-05 14:00:00,52.72,52.75,52.72,52.75,700.0,45.607,45.6329,45.607,45.6329,700.0
2020-08-05 14:05:00,52.76,52.83,52.74,52.8,1200.0,45.6416,45.7021,45.6243,45.6762,1200.0
2020-08-05 14:10:00,52.75,52.82,52.75,52.78,600.0,45.6329,45.6935,45.6329,45.6589,600.0
2020-08-05 14:15:00,52.79,52.85,52.77,52.82,1200.0,45.6675,45.7194,45.6502,45.6935,1200.0
2020-08-05 14:20:00,52.82,52.85,52.82,52.85,800.0,45.6935,45.7194,45.6935,45.7194,800.0
2020-08-05 14:25:00,52.87,52.87,52.84,52.84,411.0,45.7367,45.7367,45.7108,45.7108,411.0
2020-08-05 14:30:00,52.83,52.85,52.82,52.83,500.0,45.7021,45.7194,45.6935,45.7021,500.0
2020-08-05 14:35:00,52.86,52.86,52.83,52.85,700.0,45.7281,45.7281,45.7021,45.7194,700.0
2020-08-05 14:40:00,52.85,53.01,52.82,53.01,1879.0,45.7194,45.8578,45.6935,45.8578,1879.0
2020-08-05 14:45:00,53.0,53.1,52.97,52.98,8763.0,45.8492,45.9357,45.8232,45.8319,8763.0
2020-08-05 14:50:00,52.93,52.93,52.92,52.92,200.0,45.7886,45.7886,45.78,45.78,200.0
2020-08-05 14:55:00,52.92,52.92,52.92,52.92,0.0,45.78,45.78,45.78,45.78,0.0
2020-08-05 15:00:00,52.93,52.97,52.93,52.97,200.0,45.7886,45.8232,45.7886,45.8232,200.0
2020-08-05 15:05:00,52.99,53.04,52.97,53.04,400.0,45.8405,45.8838,45.8232,45.8838,400.0
2020-08-05 15:10:00,53.02,53.02,52.97,52.97,500.0,45.8665,45.8665,45.8232,45.8232,500.0
2020-08-05 15:15:00,52.99,53.0,52.99,53.0,500.0,45.8405,45.8492,45.8405,45.8492,500.0
2020-08-05 15:20:00,53.01,53.04,53.01,53.02,1304.0,45.8578,45.8838,45.8578,45.8665,1304.0
2020-08-05 15:25:00,53.03,53.03,53.0,53.03,600.0,45.8751,45.8751,45.8492,45.8751,600.0
2020-08-05 15:30:00,53.03,53.05,53.02,53.05,1200.0,45.8751,45.8924,45.8665,45.8924,1200.0
2020-08-05 15:35:00,53.05,53.06,53.02,53.03,800.0,45.8924,45.9011,45.8665,45.8751,800.0
2020-08-05 15:40:00,53.04,53.05,52.97,52.97,811.0,45.8838,45.8924,45.8232,45.8232,811.0
2020-08-05 15:45:00,52.94,53.03,52.88,52.88,1400.0,45.7973,45.8751,45.7454,45.7454,1400.0
2020-08-05 15:50:00,52.89,53.03,52.89,53.03,4926.0,45.754,45.8751,45.754,45.8751,4926.0
2020-08-05 15:55:00,53.02,53.18,53.02,53.18,3900.0,45.8665,46.0049,45.8665,46.0049,3900.0
2020-08-06 09:30:00,52.81,53.4,52.81,53.4,1500.0,45.6848,46.1952,45.6848,46.1952,1500.0
2020-08-06 09:35:00,53.99,54.02,53.65,53.65,600.0,46.7056,46.7316,46.4115,46.4115,600.0
2020-08-06 09:40:00,53.71,54.08,53.71,54.08,300.0,46.4634,46.7835,46.4634,46.7835,300.0
2020-08-06 09:45:00,54.31,54.31,54.17,54.28,600.0,46.9824,46.9824,46.8613,46.9565,600.0
2020-08-06 09:50:00,54.37,54.57,54.3,54.57,695.0,47.0343,47.2073,46.9738,47.2073,695.0
2020-08-06 09:55:00,54.55,54.79,54.54,54.75,1600.0,47.19,47.3977,47.1814,47.3631,1600.0
2020-08-06 10:00:00,54.71,55.06,54.65,54.88,9978.0,47.3285,47.6312,47.2766,47.4755,9978.0
2020-08-06 10:05:00,54.96,55.2,54.86,55.14,2000.0,47.5447,47.7523,47.4582,47.7004,2000.0
2020-08-06 10:10:00,55.15,55.68,55.14,55.68,1800.0,47.7091,48.1676,47.7004,48.1676,1800.0
2020-08-06 10:15:00,55.76,56.28,55.72,56.28,1700.0,48.2368,48.6866,48.2022,48.6866,1700.0
2020-08-06 10:20:00,56.44,56.44,55.69,56.37,2433.0,48.825,48.825,48.1762,48.7645,2433.0
2020-08-06 10:25:00,56.35,56.45,56.07,56.44,1926.0,48.7472,48.8337,48.505,48.825,1926.0
2020-08-06 10:30:00,56.43,56.98,56.4,56.98,6615.0,48.8164,49.2922,48.7904,49.2922,6615.0
2020-08-06 10:35:00,56.93,57.15,56.56,56.66,4300.0,49.2489,49.4392,48.9289,49.0154,4300.0
2020-08-06 10:40:00,56.75,56.87,56.71,56.85,2542.0,49.0932,49.197,49.0586,49.1797,2542.0
2020-08-06 10:45:00,56.85,57.03,56.52,56.67,1890.0,49.1797,49.3354,48.8943,49.024,1890.0
2020-08-06 10:50:00,56.66,56.66,56.49,56.6,507.0,49.0154,49.0154,48.8683,48.9635,507.0
2020-08-06 10:55:00,56.65,57.0,56.65,56.95,1204.0,49.0067,49.3095,49.0067,49.2662,1204.0
2020-08-06 11:00:00,56.93,56.93,56.63,56.63,1300.0,49.2489,49.2489,48.9894,48.9894,1300.0
2020-08-06 11:05:00,56.54,56.65,56.42,56.42,1046.0,48.9116,49.0067,48.8077,48.8077,1046.0
2020-08-06 11:10:00,56.7,56.8,56.53,56.53,1227.0,49.05,49.1365,48.9029,48.9029,1227.0
2020-08-06 11:15:00,56.49,56.49,56.49,56.49,100.0,48.8683,48.8683,48.8683,48.8683,100.0
2020-08-06 11:20:00,56.47,56.48,56.42,56.42,500.0,48.851,48.8596,48.8077,48.8077,500.0
2020-08-06 11:25:00,56.41,56.41,56.0,56.0,620.0,48.7991,48.7991,48.4444,48.4444,620.0
2020-08-06 11:30:00,56.09,56.09,56.08,56.09,313.0,48.5223,48.5223,48.5136,48.5223,313.0
2020-08-06 11:35:00,56.15,56.28,56.15,56.23,815.0,48.5742,48.6866,48.5742,48.6434,815.0
2020-08-06 11:40:00,56.25,56.25,56.06,56.06,700.0,48.6607,48.6607,48.4963,48.4963,700.0
2020-08-06 11:45:00,56.1,56.23,56.05,56.19,1270.0,48.5309,48.6434,48.4877,48.6088,1270.0
2020-08-06 11:50:00,56.14,56.16,56.07,56.07,1057.0,48.5655,48.5828,48.505,48.505,1057.0
2020-08-06 11:55:00,56.17,56.17,56.06,56.06,502.0,48.5915,48.5915,48.4963,48.4963,502.0
2020-08-06 12:00:00,56.26,56.26,56.22,56.23,400.0,48.6693,48.6693,48.6347,48.6434,400.0
2020-08-06 12:05:00,56.11,56.11,56.06,56.07,600.0,48.5396,48.5396,48.4963,48.505,600.0
2020-08-06 12:10:00,56.08,56.12,56.08,56.12,400.0,48.5136,48.5482,48.5136,48.5482,400.0
2020-08-06 12:15:00,56.15,56.15,56.03,56.04,1400.0,48.5742,48.5742,48.4704,48.479,1400.0
2020-08-06 12:20:00,56.07,56.08,56.07,56.08,250.0,48.505,48.5136,48.505,48.5136,250.0
2020-08-06 12:25:00,56.15,56.2,56.15,56.18,500.0,48.5742,48.6174,48.5742,48.6001,500.0
2020-08-06 12:30:00,56.2,56.27,56.16,56.27,900.0,48.6174,48.678,48.5828,48.678,900.0
2020-08-06 12:35:00,56.24,56.3,56.2,56.3,700.0,48.652,48.7039,48.6174,48.7039,700.0
2020-08-06 12:40:00,56.36,56.58,56.36,56.56,11400.0,48.7558,48.9462,48.7558,48.9289,11400.0
2020-08-06 12:45:00,56.56,56.67,56.49,56.66,3518.0,48.9289,49.024,48.8683,49.0154,3518.0
2020-08-06 12:50:00,56.68,56.68,56.64,56.68,1553.0,49.0327,49.0327,48.9981,49.0327,1553.0
2020-08-06 12:55:00,56.75,56.75,56.75,56.75,100.0,49.0932,49.0932,49.0932,49.0932,100.0
2020-08-06 13:00:00,56.59,56.59,56.51,56.52,600.0,48.9548,48.9548,48.8856,48.8943,600.0
2020-08-06 13:05:00,56.51,56.51,56.34,56.34,200.0,48.8856,48.8856,48.7385,48.7385,200.0
2020-08-06 13:10:00,56.31,56.32,56.22,56.29,1586.0,48.7126,48.7212,48.6347,48.6953,1586.0
2020-08-06 13:15:00,56.26,56.26,56.2,56.2,300.0,48.6693,48.6693,48.6174,48.6174,300.0
2020-08-06 13:20:00,56.23,56.35,56.23,56.3,1000.0,48.6434,48.7472,48.6434,48.7039,1000.0
2020-08-06 13:25:00,56.33,56.33,56.33,56.33,100.0,48.7299,48.7299,48.7299,48.7299,100.0
2020-08-06 13:30:00,56.35,56.35,56.3,56.3,300.0,48.7472,48.7472,48.7039,48.7039,300.0
2020-08-06 13:35:00,56.28,56.28,56.17,56.17,300.0,48.6866,48.6866,48.5915,48.5915,300.0
2020-08-06 13:40:00,56.2,56.2,56.2,56.2,100.0,48.6174,48.6174,48.6174,48.6174,100.0
2020-08-06 13:45:00,56.19,56.19,56.19,56.19,300.0,48.6088,48.6088,48.6088,48.6088,300.0
2020-08-06 13:50:00,56.25,56.25,56.16,56.16,200.0,48.6607,48.6607,48.5828,48.5828,200.0
2020-08-06 13:55:00,56.16,56.16,56.16,56.16,0.0,48.5828,48.5828,48.5828,48.5828,0.0
2020-08-06 14:00:00,56.29,56.29,56.29,56.29,100.0,48.6953,48.6953,48.6953,48.6953,100.0
2020-08-06 14:05:00,56.32,56.32,56.28,56.28,500.0,48.7212,48.7212,48.6866,48.6866,500.0
2020-08-06 14:10:00,56.46,56.5,56.46,56.5,400.0,48.8423,48.8769,48.8423,48.8769,400.0
2020-08-06 14:15:00,56.51,56.65,56.51,56.62,701.0,48.8856,49.0067,48.8856,48.9808,701.0
2020-08-06 14:20:00,56.63,56.63,56.54,56.55,400.0,48.9894,48.9894,48.9116,48.9202,400.0
2020-08-06 14:25:00,56.54,56.64,56.54,56.64,300.0,48.9116,48.9981,48.9116,48.9981,300.0
2020-08-06 14:30:00,56.6,56.6,56.6,56.6,100.0,48.9635,48.9635,48.9635,48.9635,100.0
2020-08-06 14:35:00,56.51,56.59,56.5,56.5,500.0,48.8856,48.9548,48.8769,48.8769,500.0
2020-08-06 14:40:00,56.46,56.46,56.41,56.41,300.0,48.8423,48.8423,48.7991,48.7991,300.0
2020-08-06 14:45:00,56.46,56.46,56.46,56.46,200.0,48.8423,48.8423,48.8423,48.8423,200.0
2020-08-06 14:50:00,56.54,56.54,56.5,56.5,200.0,48.9116,48.9116,48.8769,48.8769,200.0
2020-08-06 14:55:00,56.68,56.75,56.68,56.71,416.0,49.0327,49.0932,49.0327,49.0586,416.0
2020-08-06 15:00:00,56.7,56.95,56.7,56.94,1200.0,49.05,49.2662,49.05,49.2576,1200.0
2020-08-06 15:05:00,56.94,57.1,56.94,56.98,2509.0,49.2576,49.396,49.2576,49.2922,2509.0
2020-08-06 15:10:00,56.97,56.97,56.88,56.88,2741.0,49.2835,49.2835,49.2057,49.2057,2741.0
2020-08-06 15:15:00,56.88,56.94,56.83,56.87,2931.0,49.2057,49.2576,49.1624,49.197,2931.0
2020-08-06 15:20:00,56.9,56.94,56.78,56.78,2294.0,49.223,49.2576,49.1192,49.1192,2294.0
2020-08-06 15:25:00,56.82,56.82,56.61,56.61,900.0,49.1538,49.1538,48.9721,48.9721,900.0
2020-08-06 15:30:00,56.57,56.65,56.57,56.58,975.0,48.9375,49.0067,48.9375,48.9462,975.0
2020-08-06 15:35:00,56.5,56.5,56.45,56.45,1343.0,48.8769,48.8769,48.8337,48.8337,1343.0
2020-08-06 15:40:00,56.46,56.5,56.36,56.46,4018.0,48.8423,48.8769,48.7558,48.8423,4018.0
2020-08-06 15:45:00,56.44,56.47,56.43,56.44,8532.0,48.825,48.851,48.8164,48.825,8532.0
2020-08-06 15:50:00,56.45,56.47,56.38,56.44,8684.0,48.8337,48.851,48.7731,48.825,8684.0
2020-08-06 15:55:00,56.44,56.49,56.31,56.46,8564.0,48.825,48.8683,48.7126,48.8423,8564.0
2020-08-07 09:30:00,56.1,56.26,56.1,56.21,300.0,48.5309,48.6693,48.5309,48.6261,300.0
2020-08-07 09:35:00,55.9,56.06,55.76,55.99,860.0,48.3579,48.4963,48.2368,48.4358,860.0
2020-08-07 09:40:00,55.98,56.19,55.98,56.19,404.0,48.4271,48.6088,48.4271,48.6088,404.0
2020-08-07 09:45:00,56.67,56.84,56.66,56.84,1064.0,49.024,49.1711,49.0154,49.1711,1064.0
2020-08-07 09:50:00,56.75,56.88,56.69,56.79,1300.0,49.0932,49.2057,49.0413,49.1278,1300.0
2020-08-07 09:55:00,56.8,56.82,56.61,56.61,1200.0,49.1365,49.1538,48.9721,48.9721,1200.0
2020-08-07 10:00:00,56.78,56.81,56.78,56.81,500.0,49.1192,49.1451,49.1192,49.1451,500.0
2020-08-07 10:05:00,56.8,56.8,56.52,56.58,5872.0,49.1365,49.1365,48.8943,48.9462,5872.0
2020-08-07 10:10:00,56.71,56.87,56.71,56.78,1400.0,49.0586,49.197,49.0586,49.1192,1400.0
2020-08-07 10:15:00,56.9,56.9,56.81,56.84,800.0,49.223,49.223,49.1451,49.1711,800.0
2020-08-07 10:20:00,56.76,56.94,56.76,56.91,1400.0,49.1019,49.2576,49.1019,49.2316,1400.0
2020-08-07 10:25:00,56.89,57.0,56.81,57.0,1169.0,49.2143,49.3095,49.1451,49.3095,1169.0
2020-08-07 10:30:00,57.09,57.23,57.09,57.19,1513.0,49.3873,49.5085,49.3873,49.4739,1513.0
2020-08-07 10:35:00,57.19,57.34,57.18,57.34,1100.0,49.4739,49.6036,49.4652,49.6036,1100.0
2020-08-07 10:40:00,57.33,57.33,57.21,57.27,900.0,49.595,49.595,49.4912,49.5431,900.0
2020-08-07 10:45:00,57.34,57.57,57.34,57.49,1550.0,49.6036,49.8026,49.6036,49.7334,1550.0
2020-08-07 10:50:00,57.57,57.63,57.57,57.63,600.0,49.8026,49.8545,49.8026,49.8545,600.0
2020-08-07 10:55:00,57.69,57.69,57.23,57.25,2850.0,49.9064,49.9064,49.5085,49.5258,2850.0
2020-08-07 11:00:00,57.32,57.32,57.13,57.22,1000.0,49.5863,49.5863,49.4219,49.4998,1000.0
2020-08-07 11:05:00,57.27,57.42,57.27,57.3,1569.0,49.5431,49.6728,49.5431,49.569,1569.0
2020-08-07 11:10:00,57.32,57.38,57.32,57.32,700.0,49.5863,49.6382,49.5863,49.5863,700.0
2020-08-07 11:15:00,57.39,57.39,57.27,57.38,500.0,49.6469,49.6469,49.5431,49.6382,500.0
2020-08-07 11:20:00,57.38,57.39,57.32,57.36,1000.0,49.6382,49.6469,49.5863,49.6209,1000.0
2020-08-07 11:25:00,57.39,57.43,57.32,57.34,1584.0,49.6469,49.6815,49.5863,49.6036,1584.0
2020-08-07 11:30:00,57.39,57.45,57.39,57.41,1962.0,49.6469,49.6988,49.6469,49.6642,1962.0
2020-08-07 11:35:00,57.44,57.48,57.43,57.47,1800.0,49.6901,49.7247,49.6815,49.7161,1800.0
2020-08-07 11:40:00,57.49,57.56,57.49,57.56,1022.0,49.7334,49.7939,49.7334,49.7939,1022.0
2020-08-07 11:45:00,57.58,57.58,57.51,57.56,800.0,49.8112,49.8112,49.7507,49.7939,800.0
2020-08-07 11:50:00,57.55,57.58,57.44,57.45,800.0,49.7853,49.8112,49.6901,49.6988,800.0
2020-08-07 11:55:00,57.45,57.49,57.45,57.48,1300.0,49.6988,49.7334,49.6988,49.7247,1300.0
2020-08-07 12:00:00,57.49,57.49,57.43,57.46,1157.0,49.7334,49.7334,49.6815,49.7074,1157.0
2020-08-07 12:05:00,57.45,57.5,57.45,57.48,1309.0,49.6988,49.742,49.6988,49.7247,1309.0
2020-08-07 12:10:00,57.43,57.54,57.43,57.53,624.0,49.6815,49.7766,49.6815,49.768,624.0
2020-08-07 12:15:00,57.5,57.52,57.48,57.51,1000.0,49.742,49.7593,49.7247,49.7507,1000.0
2020-08-07 12:20:00,57.45,57.58,57.44,57.58,1309.0,49.6988,49.8112,49.6901,49.8112,1309.0
2020-08-07 12:25:00,57.56,57.62,57.56,57.62,400.0,49.7939,49.8458,49.7939,49.8458,400.0
2020-08-07 12:30:00,57.66,57.66,57.61,57.61,700.0,49.8804,49.8804,49.8372,49.8372,700.0
2020-08-07 12:35:00,57.61,57.66,57.58,57.66,800.0,49.8372,49.8804,49.8112,49.8804,800.0
2020-08-07 12:40:00,57.63,57.73,57.63,57.73,1348.0,49.8545,49.941,49.8545,49.941,1348.0
2020-08-07 12:45:00,57.73,57.79,57.71,57.79,1265.0,49.941,49.9929,49.9237,49.9929,1265.0
2020-08-07 12:50:00,57.8,57.83,57.66,57.66,1400.0,50.0016,50.0275,49.8804,49.8804,1400.0
2020-08-07 12:55:00,57.63,57.63,57.48,57.48,1979.0,49.8545,49.8545,49.7247,49.7247,1979.0
2020-08-07 13:00:00,57.49,57.52,57.45,57.46,700.0,49.7334,49.7593,49.6988,49.7074,700.0
2020-08-07 13:05:00,57.44,57.53,57.44,57.48,1500.0,49.6901,49.768,49.6901,49.7247,1500.0
2020-08-07 13:10:00,57.47,57.48,57.39,57.43,1300.0,49.7161,49.7247,49.6469,49.6815,1300.0
2020-08-07 13:15:00,57.5,57.57,57.32,57.34,5700.0,49.742,49.8026,49.5863,49.6036,5700.0
2020-08-07 13:20:00,57.33,57.41,57.32,57.36,1200.0,49.595,49.6642,49.5863,49.6209,1200.0
2020-08-07 13:25:00,57.38,57.38,57.3,57.31,1400.0,49.6382,49.6382,49.569,49.5777,1400.0
2020-08-07 13:30:00,57.27,57.27,57.13,57.13,1000.0,49.5431,49.5431,49.4219,49.4219,1000.0
2020-08-07 13:35:00,57.1,57.1,56.98,57.01,1400.0,49.396,49.396,49.2922,49.3181,1400.0
2020-08-07 13:40:00,56.93,57.07,56.88,57.03,2100.0,49.2489,49.37,49.2057,49.3354,2100.0
2020-08-07 13:45:00,57.01,57.04,56.91,56.91,2250.0,49.3181,49.3441,49.2316,49.2316,2250.0
2020-08-07 13:50:00,56.85,56.85,56.76,56.81,1900.0,49.1797,49.1797,49.1019,49.1451,1900.0
2020-08-07 13:55:00,56.8,56.98,56.8,56.93,1800.0,49.1365,49.2922,49.1365,49.2489,1800.0
2020-08-07 14:00:00,56.95,57.09,56.93,57.09,1500.0,49.2662,49.3873,49.2489,49.3873,1500.0
2020-08-07 14:05:00,57.11,57.14,57.05,57.12,2255.0,49.4046,49.4306,49.3527,49.4133,2255.0
2020-08-07 14:10:00,57.18,57.23,57.07,57.11,11168.0,49.4652,49.5085,49.37,49.4046,11168.0
2020-08-07 14:15:00,57.13,57.19,57.1,57.15,1600.0,49.4219,49.4739,49.396,49.4392,1600.0
2020-08-07 14:20:00,57.2,57.2,57.11,57.17,4500.0,49.4825,49.4825,49.4046,49.4566,4500.0
2020-08-07 14:25:00,57.18,57.18,57.09,57.12,2909.0,49.4652,49.4652,49.3873,49.4133,2909.0
2020-08-07 14:30:00,57.05,57.13,57.0,57.13,2900.0,49.3527,49.4219,49.3095,49.4219,2900.0
2020-08-07 14:35:00,57.18,57.18,57.09,57.13,6224.0,49.4652,49.4652,49.3873,49.4219,6224.0
2020-08-07 14:40:00,57.14,57.14,56.95,57.02,3250.0,49.4306,49.4306,49.2662,49.3268,3250.0
2020-08-07 14:45:00,56.99,57.01,56.95,56.95,2909.0,49.3008,49.3181,49.2662,49.2662,2909.0
2020-08-07 14:50:00,56.92,56.94,56.86,56.86,2657.0,49.2403,49.2576,49.1884,49.1884,2657.0
2020-08-07 14:55:00,56.89,56.91,56.88,56.91,4100.0,49.2143,49.2316,49.2057,49.2316,4100.0
2020-08-07 15:00:00,56.9,57.16,56.86,57.15,4231.0,49.223,49.4479,49.1884,49.4392,4231.0
2020-08-07 15:05:00,57.15,57.17,57.0,57.08,2651.0,49.4392,49.4566,49.3095,49.3787,2651.0
2020-08-07 15:10:00,57.04,57.04,56.95,56.98,5500.0,49.3441,49.3441,49.2662,49.2922,5500.0
2020-08-07 15:15:00,57.03,57.03,56.97,57.03,2197.0,49.3354,49.3354,49.2835,49.3354,2197.0
2020-08-07 15:20:00,57.07,57.35,57.05,57.05,1300.0,49.37,49.6123,49.3527,49.3527,1300.0
2020-08-07 15:25:00,57.02,57.13,56.98,57.04,2900.0,49.3268,49.4219,49.2922,49.3441,2900.0
2020-08-07 15:30:00,57.05,57.07,56.99,56.99,3200.0,49.3527,49.37,49.3008,49.3008,3200.0
2020-08-07 15:35:00,57.01,57.05,57.0,57.05,3200.0,49.3181,49.3527,49.3095,49.3527,3200.0
2020-08-07 15:40:00,57.05,57.07,56.92,57.06,2400.0,49.3527,49.37,49.2403,49.3614,2400.0
2020-08-07 15:45:00,57.14,57.29,57.09,57.29,5012.0,49.4306,49.5604,49.3873,49.5604,5012.0
2020-08-07 15:50:00,57.29,57.29,57.17,57.2,7187.0,49.5604,49.5604,49.4566,49.4825,7187.0
2020-08-07 15:55:00,57.22,57.22,57.08,57.1,7123.0,49.4998,49.4998,49.3787,49.396,7123.0
2020-08-10 09:30:00,57.3,57.46,57.25,57.25,607.0,49.569,49.7074,49.5258,49.5258,607.0
2020-08-10 09:35:00,57.27,57.27,56.58,56.58,2402.0,49.5431,49.5431,48.9462,48.9462,2402.0
2020-08-10 09:40:00,56.51,56.51,56.43,56.44,1071.0,48.8856,48.8856,48.8164,48.825,1071.0
2020-08-10 09:45:00,56.5,56.55,56.45,56.55,500.0,48.8769,48.9202,48.8337,48.9202,500.0
2020-08-10 09:50:00,56.58,56.58,56.35,56.35,700.0,48.9462,48.9462,48.7472,48.7472,700.0
2020-08-10 09:55:00,56.53,56.63,56.53,56.63,500.0,48.9029,48.9894,48.9029,48.9894,500.0
2020-08-10 10:00:00,56.71,56.85,56.71,56.85,700.0,49.0586,49.1797,49.0586,49.1797,700.0
2020-08-10 10:05:00,56.78,56.94,56.78,56.93,700.0,49.1192,49.2576,49.1192,49.2489,700.0
2020-08-10 10:10:00,57.0,57.2,56.95,57.2,600.0,49.3095,49.4825,49.2662,49.4825,600.0
2020-08-10 10:15:00,57.23,57.33,57.15,57.15,513.0,49.5085,49.595,49.4392,49.4392,513.0
2020-08-10 10:20:00,57.11,57.23,57.04,57.15,1800.0,49.4046,49.5085,49.3441,49.4392,1800.0
2020-08-10 10:25:00,57.12,57.33,57.12,57.33,1500.0,49.4133,49.595,49.4133,49.595,1500.0
2020-08-10 10:30:00,57.37,57.37,57.3,57.3,200.0,49.6296,49.6296,49.569,49.569,200.0
2020-08-10 10:35:00,57.28,57.29,57.24,57.28,600.0,49.5517,49.5604,49.5171,49.5517,600.0
2020-08-10 10:40:00,57.21,57.21,57.15,57.17,380.0,49.4912,49.4912,49.4392,49.4566,380.0
2020-08-10 10:45:00,57.31,57.4,57.31,57.4,300.0,49.5777,49.6555,49.5777,49.6555,300.0
2020-08-10 10:50:00,57.21,57.21,57.21,57.21,200.0,49.4912,49.4912,49.4912,49.4912,200.0
2020-08-10 10:55:00,57.13,57.18,57.0,57.03,4514.0,49.4219,49.4652,49.3095,49.3354,4514.0
2020-08-10 11:00:00,57.02,57.02,56.97,56.97,800.0,49.3268,49.3268,49.2835,49.2835,800.0
2020-08-10 11:05:00,56.97,56.97,56.97,56.97,100.0,49.2835,49.2835,49.2835,49.2835,100.0
2020-08-10 11:10:00,57.07,57.16,57.07,57.16,600.0,49.37,49.4479,49.37,49.4479,600.0
2020-08-10 11:15:00,57.15,57.22,57.14,57.22,642.0,49.4392,49.4998,49.4306,49.4998,642.0
2020-08-10 11:20:00,57.43,57.55,57.43,57.53,700.0,49.6815,49.7853,49.6815,49.768,700.0
2020-08-10 11:25:00,57.56,57.79,57.55,57.73,2015.0,49.7939,49.9929,49.7853,49.941,2015.0
2020-08-10 11:30:00,57.69,57.69,57.49,57.57,700.0,49.9064,49.9064,49.7334,49.8026,700.0
2020-08-10 11:35:00,57.52,57.54,57.45,57.45,500.0,49.7593,49.7766,49.6988,49.6988,500.0
2020-08-10 11:40:00,57.46,57.52,57.35,57.35,700.0,49.7074,49.7593,49.6123,49.6123,700.0
2020-08-10 11:45:00,57.3,57.34,57.29,57.34,600.0,49.569,49.6036,49.5604,49.6036,600.0
2020-08-10 11:50:00,57.35,57.53,57.28,57.53,1314.0,49.6123,49.768,49.5517,49.768,1314.0
2020-08-10 11:55:00,57.5,57.64,57.5,57.62,600.0,49.742,49.8631,49.742,49.8458,600.0
2020-08-10 12:00:00,57.67,57.71,57.67,57.71,300.0,49.8891,49.9237,49.8891,49.9237,300.0
2020-08-10 12:05:00,57.84,57.84,57.84,57.84,100.0,50.0362,50.0362,50.0362,50.0362,100.0
2020-08-10 12:10:00,57.86,57.86,57.77,57.77,500.0,50.0535,50.0535,49.9756,49.9756,500.0
2020-08-10 12:15:00,57.76,57.76,57.67,57.67,300.0,49.9669,49.9669,49.8891,49.8891,300.0
2020-08-10 12:20:00,57.8,57.8,57.8,57.8,300.0,50.0016,50.0016,50.0016,50.0016,300.0
2020-08-10 12:25:00,57.7,57.7,57.7,57.7,100.0,49.915,49.915,49.915,49.915,100.0
2020-08-10 12:30:00,57.68,57.68,57.68,57.68,100.0,49.8977,49.8977,49.8977,49.8977,100.0
2020-08-10 12:35:00,57.59,57.59,57.59,57.59,100.0,49.8199,49.8199,49.8199,49.8199,100.0
2020-08-10 12:40:00,57.55,57.55,57.51,57.51,200.0,49.7853,49.7853,49.7507,49.7507,200.0
2020-08-10 12:45:00,57.45,57.45,57.45,57.45,100.0,49.6988,49.6988,49.6988,49.6988,100.0
2020-08-10 12:50:00,57.45,57.45,57.45,57.45,0.0,49.6988,49.6988,49.6988,49.6988,0.0
2020-08-10 12:55:00,57.51,57.51,57.49,57.5,300.0,49.7507,49.7507,49.7334,49.742,300.0
2020-08-10 13:00:00,57.38,57.43,57.38,57.43,344.0,49.6382,49.6815,49.6382,49.6815,344.0
2020-08-10 13:05:00,57.44,57.44,57.39,57.39,200.0,49.6901,49.6901,49.6469,49.6469,200.0
2020-08-10 13:10:00,57.31,57.31,57.29,57.29,400.0,49.5777,49.5777,49.5604,49.5604,400.0
2020-08-10 13:15:00,57.28,57.41,57.27,57.38,500.0,49.5517,49.6642,49.5431,49.6382,500.0
2020-08-10 13:20:00,57.37,57.37,57.35,57.35,200.0,49.6296,49.6296,49.6123,49.6123,200.0
2020-08-10 13:25:00,57.28,57.3,57.22,57.3,600.0,49.5517,49.569,49.4998,49.569,600.0
2020-08-10 13:30:00,57.37,57.39,57.37,57.39,200.0,49.6296,49.6469,49.6296,49.6469,200.0
2020-08-10 13:35:00,57.38,57.38,57.35,57.35,343.0,49.6382,49.6382,49.6123,49.6123,343.0
2020-08-10 13:40:00,57.46,57.46,57.46,57.46,300.0,49.7074,49.7074,49.7074,49.7074,300.0
2020-08-10 13:45:00,57.46,57.46,57.46,57.46,100.0,49.7074,49.7074,49.7074,49.7074,100.0
2020-08-10 13:50:00,57.63,57.73,57.63,57.73,200.0,49.8545,49.941,49.8545,49.941,200.0
2020-08-10 13:55:00,57.65,57.65,57.65,57.65,100.0,49.8718,49.8718,49.8718,49.8718,100.0
2020-08-10 14:00:00,57.45,57.45,57.32,57.32,1300.0,49.6988,49.6988,49.5863,49.5863,1300.0
2020-08-10 14:05:00,57.36,57.5,57.3,57.35,1280.0,49.6209,49.742,49.569,49.6123,1280.0
2020-08-10 14:10:00,57.41,57.48,57.41,57.48,636.0,49.6642,49.7247,49.6642,49.7247,636.0
2020-08-10 14:15:00,57.44,57.46,57.44,57.46,400.0,49.6901,49.7074,49.6901,49.7074,400.0
2020-08-10 14:20:00,57.44,57.45,57.43,57.43,1241.0,49.6901,49.6988,49.6815,49.6815,1241.0
2020-08-10 14:25:00,57.42,57.45,57.42,57.45,400.0,49.6728,49.6988,49.6728,49.6988,400.0
2020-08-10 14:30:00,57.41,57.47,57.41,57.46,3654.0,49.6642,49.7161,49.6642,49.7074,3654.0
2020-08-10 14:35:00,57.48,57.48,57.44,57.45,300.0,49.7247,49.7247,49.6901,49.6988,300.0
2020-08-10 14:40:00,57.45,57.51,57.45,57.47,700.0,49.6988,49.7507,49.6988,49.7161,700.0
2020-08-10 14:45:00,57.48,57.63,57.46,57.63,1389.0,49.7247,49.8545,49.7074,49.8545,1389.0
2020-08-10 14:50:00,57.59,57.62,57.59,57.62,200.0,49.8199,49.8458,49.8199,49.8458,200.0
2020-08-10 14:55:00,57.61,57.72,57.61,57.72,278.0,49.8372,49.9323,49.8372,49.9323,278.0
2020-08-10 15:00:00,57.7,57.73,57.7,57.71,1000.0,49.915,49.941,49.915,49.9237,1000.0
2020-08-10 15:05:00,57.69,57.7,57.68,57.68,1420.0,49.9064,49.915,49.8977,49.8977,1420.0
2020-08-10 15:10:00,57.67,57.7,57.67,57.7,500.0,49.8891,49.915,49.8891,49.915,500.0
2020-08-10 15:15:00,57.72,57.72,57.7,57.7,2314.0,49.9323,49.9323,49.915,49.915,2314.0
2020-08-10 15:20:00,57.67,57.89,57.67,57.89,1724.0,49.8891,50.0794,49.8891,50.0794,1724.0
2020-08-10 15:25:00,57.91,57.96,57.85,57.85,1566.0,50.0967,50.14,50.0448,50.0448,1566.0
2020-08-10 15:30:00,57.82,57.82,57.75,57.75,800.0,50.0189,50.0189,49.9583,49.9583,800.0
2020-08-10 15:35:00,57.77,57.77,57.73,57.73,600.0,49.9756,49.9756,49.941,49.941,600.0
2020-08-10 15:40:00,57.72,57.79,57.71,57.76,700.0,49.9323,49.9929,49.9237,49.9669,700.0
2020-08-10 15:45:00,57.82,57.82,57.74,57.74,600.0,50.0189,50.0189,49.9496,49.9496,600.0
2020-08-10 15:50:00,57.72,57.72,57.5,57.5,2903.0,49.9323,49.9323,49.742,49.742,2903.0
2020-08-10 15:55:00,57.54,57.57,57.43,57.44,6001.0,49.7766,49.8026,49.6815,49.6901,6001.0
2020-08-11 09:30:00,58.42,58.49,58.05,58.05,2054.0,50.5379,50.5985,50.2178,50.2178,2054.0
2020-08-11 09:35:00,57.89,57.93,57.52,57.56,1800.0,50.0794,50.114,49.7593,49.7939,1800.0
2020-08-11 09:40:00,57.37,57.4,57.23,57.29,1900.0,49.6296,49.6555,49.5085,49.5604,1900.0
2020-08-11 09:45:00,57.19,57.52,57.19,57.3,1900.0,49.4739,49.7593,49.4739,49.569,1900.0
2020-08-11 09:50:00,57.42,57.42,57.01,57.01,2100.0,49.6728,49.6728,49.3181,49.3181,2100.0
2020-08-11 09:55:00,57.06,57.06,56.78,56.87,2557.0,49.3614,49.3614,49.1192,49.197,2557.0
2020-08-11 10:00:00,56.96,57.05,56.69,57.05,2239.0,49.2749,49.3527,49.0413,49.3527,2239.0
2020-08-11 10:05:00,57.03,57.03,56.83,56.84,2100.0,49.3354,49.3354,49.1624,49.1711,2100.0
2020-08-11 10:10:00,57.01,57.15,56.88,56.94,2500.0,49.3181,49.4392,49.2057,49.2576,2500.0
2020-08-11 10:15:00,56.97,57.08,56.96,57.04,1100.0,49.2835,49.3787,49.2749,49.3441,1100.0
2020-08-11 10:20:00,57.04,57.04,56.91,57.01,2500.0,49.3441,49.3441,49.2316,49.3181,2500.0
2020-08-11 10:25:00,57.04,57.09,56.69,56.7,2623.0,49.3441,49.3873,49.0413,49.05,2623.0
2020-08-11 10:30:00,56.89,56.9,56.73,56.77,1800.0,49.2143,49.223,49.0759,49.1105,1800.0
2020-08-11 10:35:00,56.8,56.8,56.67,56.67,1100.0,49.1365,49.1365,49.024,49.024,1100.0
2020-08-11 10:40:00,56.61,56.61,56.45,56.45,2486.0,48.9721,48.9721,48.8337,48.8337,2486.0
2020-08-11 10:45:00,56.57,56.72,56.57,56.65,1400.0,48.9375,49.0673,48.9375,49.0067,1400.0
2020-08-11 10:50:00,56.59,56.6,56.37,56.37,1300.0,48.9548,48.9635,48.7645,48.7645,1300.0
2020-08-11 10:55:00,56.48,56.57,56.41,56.42,1500.0,48.8596,48.9375,48.7991,48.8077,1500.0
2020-08-11 11:00:00,56.54,56.54,56.42,56.5,2200.0,48.9116,48.9116,48.8077,48.8769,2200.0
2020-08-11 11:05:00,56.5,56.8,56.5,56.77,2100.0,48.8769,49.1365,48.8769,49.1105,2100.0
2020-08-11 11:10:00,56.74,56.8,56.72,56.75,1441.0,49.0846,49.1365,49.0673,49.0932,1441.0
2020-08-11 11:15:00,56.7,56.87,56.7,56.84,1800.0,49.05,49.197,49.05,49.1711,1800.0
2020-08-11 11:20:00,56.79,56.9,56.76,56.9,2100.0,49.1278,49.223,49.1019,49.223,2100.0
2020-08-11 11:25:00,56.9,56.94,56.87,56.9,2600.0,49.223,49.2576,49.197,49.223,2600.0
2020-08-11 11:30:00,56.98,57.26,56.96,57.25,3900.0,49.2922,49.5344,49.2749,49.5258,3900.0
2020-08-11 11:35:00,57.31,57.4,57.25,57.26,3000.0,49.5777,49.6555,49.5258,49.5344,3000.0
2020-08-11 11:40:00,57.32,57.32,57.22,57.22,1200.0,49.5863,49.5863,49.4998,49.4998,1200.0
2020-08-11 11:45:00,57.17,57.21,57.03,57.03,2300.0,49.4566,49.4912,49.3354,49.3354,2300.0
2020-08-11 11:50:00,57.05,57.12,57.05,57.12,1713.0,49.3527,49.4133,49.3527,49.4133,1713.0
2020-08-11 11:55:00,57.12,57.12,57.02,57.04,1300.0,49.4133,49.4133,49.3268,49.3441,1300.0
2020-08-11 12:00:00,57.07,57.07,56.98,57.06,1700.0,49.37,49.37,49.2922,49.3614,1700.0
2020-08-11 12:05:00,57.04,57.09,57.03,57.07,1127.0,49.3441,49.3873,49.3354,49.37,1127.0
2020-08-11 12:10:00,57.1,57.1,57.0,57.02,2100.0,49.396,49.396,49.3095,49.3268,2100.0
2020-08-11 12:15:00,57.01,57.11,57.0,57.08,2754.0,49.3181,49.4046,49.3095,49.3787,2754.0
2020-08-11 12:20:00,57.1,57.13,57.03,57.05,1717.0,49.396,49.4219,49.3354,49.3527,1717.0
2020-08-11 12:25:00,57.04,57.08,57.01,57.08,1500.0,49.3441,49.3787,49.3181,49.3787,1500.0
2020-08-11 12:30:00,57.05,57.06,56.98,57.03,1713.0,49.3527,49.3614,49.2922,49.3354,1713.0
2020-08-11 12:35:00,57.01,57.02,56.95,57.02,2220.0,49.3181,49.3268,49.2662,49.3268,2220.0
2020-08-11 12:40:00,57.04,57.04,56.96,56.96,2500.0,49.3441,49.3441,49.2749,49.2749,2500.0
2020-08-11 12:45:00,56.96,57.05,56.95,57.01,1600.0,49.2749,49.3527,49.2662,49.3181,1600.0
2020-08-11 12:50:00,57.02,57.04,56.99,56.99,1900.0,49.3268,49.3441,49.3008,49.3008,1900.0
2020-08-11 12:55:00,57.02,57.03,56.99,57.03,2896.0,49.3268,49.3354,49.3008,49.3354,2896.0
2020-08-11 13:00:00,57.01,57.07,57.01,57.01,1700.0,49.3181,49.37,49.3181,49.3181,1700.0
2020-08-11 13:05:00,57.0,57.1,57.0,57.09,1114.0,49.3095,49.396,49.3095,49.3873,1114.0
2020-08-11 13:10:00,57.16,57.16,57.07,57.09,600.0,49.4479,49.4479,49.37,49.3873,600.0
2020-08-11 13:15:00,57.08,57.22,57.08,57.22,818.0,49.3787,49.4998,49.3787,49.4998,818.0
2020-08-11 13:20:00,57.27,57.33,57.27,57.31,1800.0,49.5431,49.595,49.5431,49.5777,1800.0
2020-08-11 13:25:00,57.33,57.42,57.33,57.41,800.0,49.595,49.6728,49.595,49.6642,800.0
2020-08-11 13:30:00,57.39,57.42,57.35,57.42,1018.0,49.6469,49.6728,49.6123,49.6728,1018.0
2020-08-11 13:35:00,57.43,57.45,57.41,57.43,500.0,49.6815,49.6988,49.6642,49.6815,500.0
2020-08-11 13:40:00,57.46,57.74,57.46,57.74,9566.0,49.7074,49.9496,49.7074,49.9496,9566.0
2020-08-11 13:45:00,57.73,57.75,57.62,57.62,2771.0,49.941,49.9583,49.8458,49.8458,2771.0
2020-08-11 13:50:00,57.58,57.59,57.54,57.55,1600.0,49.8112,49.8199,49.7766,49.7853,1600.0
2020-08-11 13:55:00,57.6,57.6,57.42,57.42,1200.0,49.8285,49.8285,49.6728,49.6728,1200.0
2020-08-11 14:00:00,57.41,57.52,57.41,57.52,1500.0,49.6642,49.7593,49.6642,49.7593,1500.0
2020-08-11 14:05:00,57.53,57.62,57.53,57.62,2500.0,49.768,49.8458,49.768,49.8458,2500.0
2020-08-11 14:10:00,57.61,57.7,57.61,57.66,1601.0,49.8372,49.915,49.8372,49.8804,1601.0
2020-08-11 14:15:00,57.7,57.7,57.6,57.66,1700.0,49.915,49.915,49.8285,49.8804,1700.0
2020-08-11 14:20:00,57.65,57.66,57.6,57.6,1200.0,49.8718,49.8804,49.8285,49.8285,1200.0
2020-08-11 14:25:00,57.51,57.52,57.43,57.44,2292.0,49.7507,49.7593,49.6815,49.6901,2292.0
2020-08-11 14:30:00,57.46,57.49,57.44,57.47,1800.0,49.7074,49.7334,49.6901,49.7161,1800.0
2020-08-11 14:35:00,57.47,57.47,57.4,57.46,1701.0,49.7161,49.7161,49.6555,49.7074,1701.0
2020-08-11 14:40:00,57.46,57.49,57.4,57.42,2767.0,49.7074,49.7334,49.6555,49.6728,2767.0
2020-08-11 14:45:00,57.42,57.42,57.3,57.3,2200.0,49.6728,49.6728,49.569,49.569,2200.0
2020-08-11 14:50:00,57.3,57.39,57.29,57.39,1100.0,49.569,49.6469,49.5604,49.6469,1100.0
2020-08-11 14:55:00,57.42,57.47,57.36,57.42,2300.0,49.6728,49.7161,49.6209,49.6728,2300.0
2020-08-11 15:00:00,57.38,57.38,57.28,57.28,2700.0,49.6382,49.6382,49.5517,49.5517,2700.0
2020-08-11 15:05:00,57.32,57.37,57.3,57.3,1715.0,49.5863,49.6296,49.569,49.569,1715.0
2020-08-11 15:10:00,57.29,57.39,57.19,57.19,3580.0,49.5604,49.6469,49.4739,49.4739,3580.0
2020-08-11 15:15:00,57.16,57.17,56.8,56.8,4998.0,49.4479,49.4566,49.1365,49.1365,4998.0
2020-08-11 15:20:00,56.78,57.06,56.78,56.99,2500.0,49.1192,49.3614,49.1192,49.3008,2500.0
2020-08-11 15:25:00,56.99,57.1,56.99,57.07,2800.0,49.3008,49.396,49.3008,49.37,2800.0
2020-08-11 15:30:00,57.03,57.06,56.93,56.93,4035.0,49.3354,49.3614,49.2489,49.2489,4035.0
2020-08-11 15:35:00,56.94,57.06,56.93,56.96,4846.0,49.2576,49.3614,49.2489,49.2749,4846.0
2020-08-11 15:40:00,57.04,57.1,56.94,56.98,5700.0,49.3441,49.396,49.2576,49.2922,5700.0
2020-08-11 15:45:00,56.97,56.97,56.77,56.78,6247.0,49.2835,49.2835,49.1105,49.1192,6247.0
2020-08-11 15:50:00,56.76,56.76,56.52,56.57,6818.0,49.1019,49.1019,48.8943,48.9375,6818.0
2020-08-11 15:55:00,56.56,56.74,56.56,56.61,10642.0,48.9289,49.0846,48.9289,48.9721,10642.0
2020-08-12 09:30:00,56.75,56.84,56.75,56.84,200.0,49.0932,49.1711,49.0932,49.1711,200.0
2020-08-12 09:35:00,56.91,56.98,56.88,56.88,1000.0,49.2316,49.2922,49.2057,49.2057,1000.0
2020-08-12 09:40:00,56.83,56.83,56.7,56.71,750.0,49.1624,49.1624,49.05,49.0586,750.0
2020-08-12 09:45:00,56.86,57.02,56.77,56.98,1100.0,49.1884,49.3268,49.1105,49.2922,1100.0
2020-08-12 09:50:00,56.82,56.92,56.81,56.83,3272.0,49.1538,49.2403,49.1451,49.1624,3272.0
2020-08-12 09:55:00,56.84,56.94,56.84,56.86,968.0,49.1711,49.2576,49.1711,49.1884,968.0
2020-08-12 10:00:00,56.83,57.05,56.81,57.05,600.0,49.1624,49.3527,49.1451,49.3527,600.0
2020-08-12 10:05:00,57.03,57.03,56.95,56.98,600.0,49.3354,49.3354,49.2662,49.2922,600.0
2020-08-12 10:10:00,57.04,57.04,57.04,57.04,200.0,49.3441,49.3441,49.3441,49.3441,200.0
2020-08-12 10:15:00,56.91,56.91,56.91,56.91,100.0,49.2316,49.2316,49.2316,49.2316,100.0
2020-08-12 10:20:00,56.82,57.0,56.82,56.93,400.0,49.1538,49.3095,49.1538,49.2489,400.0
2020-08-12 10:25:00,56.88,56.9,56.88,56.88,300.0,49.2057,49.223,49.2057,49.2057,300.0
2020-08-12 10:30:00,56.77,56.78,56.73,56.73,300.0,49.1105,49.1192,49.0759,49.0759,300.0
2020-08-12 10:35:00,56.68,56.78,56.67,56.67,900.0,49.0327,49.1192,49.024,49.024,900.0
2020-08-12 10:40:00,56.6,56.64,56.57,56.63,8911.0,48.9635,48.9981,48.9375,48.9894,8911.0
2020-08-12 10:45:00,56.48,56.48,56.48,56.48,100.0,48.8596,48.8596,48.8596,48.8596,100.0
2020-08-12 10:50:00,56.48,56.48,56.48,56.48,0.0,48.8596,48.8596,48.8596,48.8596,0.0
2020-08-12 10:55:00,56.26,56.43,56.24,56.42,1000.0,48.6693,48.8164,48.652,48.8077,1000.0
2020-08-12 11:00:00,56.36,56.42,56.36,56.4,400.0,48.7558,48.8077,48.7558,48.7904,400.0
2020-08-12 11:05:00,56.5,56.5,56.4,56.4,200.0,48.8769,48.8769,48.7904,48.7904,200.0
2020-08-12 11:10:00,56.36,56.36,56.24,56.24,400.0,48.7558,48.7558,48.652,48.652,400.0
2020-08-12 11:15:00,56.24,56.29,56.24,56.29,200.0,48.652,48.6953,48.652,48.6953,200.0
2020-08-12 11:20:00,56.25,56.25,56.19,56.22,500.0,48.6607,48.6607,48.6088,48.6347,500.0
2020-08-12 11:25:00,56.21,56.3,56.18,56.3,1000.0,48.6261,48.7039,48.6001,48.7039,1000.0
2020-08-12 11:30:00,56.33,56.33,56.33,56.33,100.0,48.7299,48.7299,48.7299,48.7299,100.0
2020-08-12 11:35:00,56.32,56.34,56.28,56.32,600.0,48.7212,48.7385,48.6866,48.7212,600.0
2020-08-12 11:40:00,56.26,56.26,56.23,56.23,200.0,48.6693,48.6693,48.6434,48.6434,200.0
2020-08-12 11:45:00,56.21,56.23,56.2,56.23,384.0,48.6261,48.6434,48.6174,48.6434,384.0
2020-08-12 11:50:00,56.25,56.29,56.25,56.27,600.0,48.6607,48.6953,48.6607,48.678,600.0
2020-08-12 11:55:00,56.22,56.28,56.22,56.28,500.0,48.6347,48.6866,48.6347,48.6866,500.0
2020-08-12 12:00:00,56.32,56.34,56.32,56.34,424.0,48.7212,48.7385,48.7212,48.7385,424.0
2020-08-12 12:05:00,56.48,56.6,56.43,56.59,1900.0,48.8596,48.9635,48.8164,48.9548,1900.0
2020-08-12 12:10:00,56.65,56.79,56.65,56.79,900.0,49.0067,49.1278,49.0067,49.1278,900.0
2020-08-12 12:15:00,56.86,56.86,56.79,56.8,1000.0,49.1884,49.1884,49.1278,49.1365,1000.0
2020-08-12 12:20:00,56.55,56.55,56.53,56.53,200.0,48.9202,48.9202,48.9029,48.9029,200.0
2020-08-12 12:25:00,56.53,56.53,56.53,56.53,0.0,48.9029,48.9029,48.9029,48.9029,0.0
2020-08-12 12:30:00,56.55,56.55,56.43,56.43,200.0,48.9202,48.9202,48.8164,48.8164,200.0
2020-08-12 12:35:00,56.43,56.45,56.38,56.45,500.0,48.8164,48.8337,48.7731,48.8337,500.0
2020-08-12 12:40:00,56.45,56.45,56.4,56.43,827.0,48.8337,48.8337,48.7904,48.8164,827.0
2020-08-12 12:45:00,56.47,56.47,56.23,56.23,3159.0,48.851,48.851,48.6434,48.6434,3159.0
2020-08-12 12:50:00,56.24,56.24,56.2,56.2,498.0,48.652,48.652,48.6174,48.6174,498.0
2020-08-12 12:55:00,56.32,56.32,56.26,56.26,280.0,48.7212,48.7212,48.6693,48.6693,280.0
2020-08-12 13:00:00,56.32,56.33,56.32,56.33,300.0,48.7212,48.7299,48.7212,48.7299,300.0
2020-08-12 13:05:00,56.26,56.26,56.26,56.26,200.0,48.6693,48.6693,48.6693,48.6693,200.0
2020-08-12 13:10:00,56.14,56.16,56.14,56.16,400.0,48.5655,48.5828,48.5655,48.5828,400.0
2020-08-12 13:15:00,56.17,56.18,56.0,56.04,2000.0,48.5915,48.6001,48.4444,48.479,2000.0
2020-08-12 13:20:00,56.09,56.09,56.09,56.09,100.0,48.5223,48.5223,48.5223,48.5223,100.0
2020-08-12 13:25:00,56.11,56.14,56.11,56.14,200.0,48.5396,48.5655,48.5396,48.5655,200.0
2020-08-12 13:30:00,56.21,56.3,56.21,56.26,300.0,48.6261,48.7039,48.6261,48.6693,300.0
2020-08-12 13:35:00,56.26,56.26,56.26,56.26,0.0,48.6693,48.6693,48.6693,48.6693,0.0
2020-08-12 13:40:00,56.32,56.32,56.28,56.28,200.0,48.7212,48.7212,48.6866,48.6866,200.0
2020-08-12 13:45:00,56.3,56.3,56.29,56.29,200.0,48.7039,48.7039,48.6953,48.6953,200.0
2020-08-12 13:50:00,56.41,56.42,56.41,56.41,300.0,48.7991,48.8077,48.7991,48.7991,300.0
2020-08-12 13:55:00,56.41,56.41,56.41,56.41,0.0,48.7991,48.7991,48.7991,48.7991,0.0
2020-08-12 14:00:00,56.41,56.41,56.41,56.41,0.0,48.7991,48.7991,48.7991,48.7991,0.0
2020-08-12 14:05:00,56.41,56.41,56.41,56.41,0.0,48.7991,48.7991,48.7991,48.7991,0.0
2020-08-12 14:10:00,56.45,56.45,56.45,56.45,188.0,48.8337,48.8337,48.8337,48.8337,188.0
2020-08-12 14:15:00,56.42,56.43,56.42,56.43,200.0,48.8077,48.8164,48.8077,48.8164,200.0
2020-08-12 14:20:00,56.51,56.51,56.48,56.48,401.0,48.8856,48.8856,48.8596,48.8596,401.0
2020-08-12 14:25:00,56.48,56.48,56.47,56.48,300.0,48.8596,48.8596,48.851,48.8596,300.0
2020-08-12 14:30:00,56.44,56.44,56.37,56.37,400.0,48.825,48.825,48.7645,48.7645,400.0
2020-08-12 14:35:00,56.43,56.43,56.43,56.43,100.0,48.8164,48.8164,48.8164,48.8164,100.0
2020-08-12 14:40:00,56.43,56.44,56.43,56.44,217.0,48.8164,48.825,48.8164,48.825,217.0
2020-08-12 14:45:00,56.47,56.56,56.47,56.56,602.0,48.851,48.9289,48.851,48.9289,602.0
2020-08-12 14:50:00,56.6,56.61,56.6,56.6,500.0,48.9635,48.9721,48.9635,48.9635,500.0
2020-08-12 14:55:00,56.64,56.68,56.64,56.68,350.0,48.9981,49.0327,48.9981,49.0327,350.0
2020-08-12 15:00:00,56.63,56.68,56.63,56.67,602.0,48.9894,49.0327,48.9894,49.024,602.0
2020-08-12 15:05:00,56.63,56.65,56.63,56.64,400.0,48.9894,49.0067,48.9894,48.9981,400.0
2020-08-12 15:10:00,56.66,56.7,56.66,56.68,600.0,49.0154,49.05,49.0154,49.0327,600.0
2020-08-12 15:15:00,56.71,56.75,56.71,56.71,900.0,49.0586,49.0932,49.0586,49.0586,900.0
2020-08-12 15:20:00,56.75,56.75,56.68,56.68,1005.0,49.0932,49.0932,49.0327,49.0327,1005.0
2020-08-12 15:25:00,56.7,56.78,56.7,56.78,300.0,49.05,49.1192,49.05,49.1192,300.0
2020-08-12 15:30:00,56.78,56.78,56.61,56.67,1200.0,49.1192,49.1192,48.9721,49.024,1200.0
2020-08-12 15:35:00,56.69,56.69,56.59,56.64,1481.0,49.0413,49.0413,48.9548,48.9981,1481.0
2020-08-12 15:40:00,56.75,56.81,56.73,56.76,1800.0,49.0932,49.1451,49.0759,49.1019,1800.0
2020-08-12 15:45:00,56.74,56.76,56.71,56.74,1720.0,49.0846,49.1019,49.0586,49.0846,1720.0
2020-08-12 15:50:00,56.74,56.8,56.72,56.72,3382.0,49.0846,49.1365,49.0673,49.0673,3382.0
2020-08-12 15:55:00,56.76,56.93,56.68,56.92,12330.0,49.1019,49.2489,49.0327,49.2403,12330.0
2020-08-13 09:30:00,56.5,56.68,56.5,56.68,1354.0,48.8769,49.0327,48.8769,49.0327,1354.0
2020-08-13 09:35:00,56.86,56.86,56.86,56.86,100.0,49.1884,49.1884,49.1884,49.1884,100.0
2020-08-13 09:40:00,57.0,57.0,56.92,56.92,546.0,49.3095,49.3095,49.2403,49.2403,546.0
2020-08-13 09:45:00,57.09,57.09,57.09,57.09,116.0,49.3873,49.3873,49.3873,49.3873,116.0
2020-08-13 09:50:00,57.16,57.3,57.16,57.3,1200.0,49.4479,49.569,49.4479,49.569,1200.0
2020-08-13 09:55:00,57.39,57.41,57.24,57.37,953.0,49.6469,49.6642,49.5171,49.6296,953.0
2020-08-13 10:00:00,57.53,57.55,57.53,57.55,300.0,49.768,49.7853,49.768,49.7853,300.0
2020-08-13 10:05:00,57.42,57.42,57.18,57.33,900.0,49.6728,49.6728,49.4652,49.595,900.0
2020-08-13 10:10:00,57.13,57.13,56.91,56.91,900.0,49.4219,49.4219,49.2316,49.2316,900.0
2020-08-13 10:15:00,56.98,57.06,56.89,57.06,600.0,49.2922,49.3614,49.2143,49.3614,600.0
2020-08-13 10:20:00,56.99,56.99,56.81,56.83,300.0,49.3008,49.3008,49.1451,49.1624,300.0
2020-08-13 10:25:00,56.75,56.75,56.61,56.61,200.0,49.0932,49.0932,48.9721,48.9721,200.0
2020-08-13 10:30:00,56.61,56.61,56.61,56.61,0.0,48.9721,48.9721,48.9721,48.9721,0.0
2020-08-13 10:35:00,56.48,56.48,56.48,56.48,100.0,48.8596,48.8596,48.8596,48.8596,100.0
2020-08-13 10:40:00,56.36,56.62,56.36,56.54,900.0,48.7558,48.9808,48.7558,48.9116,900.0
2020-08-13 10:45:00,56.53,56.63,56.53,56.63,400.0,48.9029,48.9894,48.9029,48.9894,400.0
2020-08-13 10:50:00,56.55,56.55,56.54,56.54,200.0,48.9202,48.9202,48.9116,48.9116,200.0
2020-08-13 10:55:00,56.45,56.45,56.41,56.43,400.0,48.8337,48.8337,48.7991,48.8164,400.0
2020-08-13 11:00:00,56.35,56.35,56.32,56.32,200.0,48.7472,48.7472,48.7212,48.7212,200.0
2020-08-13 11:05:00,56.42,56.42,56.34,56.36,400.0,48.8077,48.8077,48.7385,48.7558,400.0
2020-08-13 11:10:00,56.39,56.48,56.39,56.48,400.0,48.7818,48.8596,48.7818,48.8596,400.0
2020-08-13 11:15:00,56.6,56.6,56.6,56.6,100.0,48.9635,48.9635,48.9635,48.9635,100.0
2020-08-13 11:20:00,56.45,56.45,56.44,56.44,570.0,48.8337,48.8337,48.825,48.825,570.0
2020-08-13 11:25:00,56.26,56.39,56.26,56.38,400.0,48.6693,48.7818,48.6693,48.7731,400.0
2020-08-13 11:30:00,56.25,56.31,56.24,56.24,400.0,48.6607,48.7126,48.652,48.652,400.0
2020-08-13 11:35:00,56.15,56.15,56.09,56.09,500.0,48.5742,48.5742,48.5223,48.5223,500.0
2020-08-13 11:40:00,56.17,56.25,56.17,56.23,650.0,48.5915,48.6607,48.5915,48.6434,650.0
2020-08-13 11:45:00,56.2,56.2,56.11,56.11,300.0,48.6174,48.6174,48.5396,48.5396,300.0
2020-08-13 11:50:00,56.15,56.19,56.13,56.19,300.0,48.5742,48.6088,48.5569,48.6088,300.0
2020-08-13 11:55:00,56.23,56.24,56.23,56.24,200.0,48.6434,48.652,48.6434,48.652,200.0
2020-08-13 12:00:00,56.2,56.22,56.2,56.22,200.0,48.6174,48.6347,48.6174,48.6347,200.0
2020-08-13 12:05:00,56.26,56.26,56.25,56.26,600.0,48.6693,48.6693,48.6607,48.6693,600.0
2020-08-13 12:10:00,56.22,56.22,56.19,56.19,599.0,48.6347,48.6347,48.6088,48.6088,599.0
2020-08-13 12:15:00,56.21,56.22,56.1,56.1,1272.0,48.6261,48.6347,48.5309,48.5309,1272.0
2020-08-13 12:20:00,56.01,56.11,56.01,56.1,400.0,48.4531,48.5396,48.4531,48.5309,400.0
2020-08-13 12:25:00,56.12,56.12,56.1,56.1,200.0,48.5482,48.5482,48.5309,48.5309,200.0
2020-08-13 12:30:00,56.12,56.12,56.11,56.11,230.0,48.5482,48.5482,48.5396,48.5396,230.0
2020-08-13 12:35:00,56.01,56.01,56.01,56.01,200.0,48.4531,48.4531,48.4531,48.4531,200.0
2020-08-13 12:40:00,56.05,56.09,56.05,56.09,587.0,48.4877,48.5223,48.4877,48.5223,587.0
2020-08-13 12:45:00,56.08,56.1,56.08,56.1,300.0,48.5136,48.5309,48.5136,48.5309,300.0
2020-08-13 12:50:00,56.28,56.3,56.28,56.3,751.0,48.6866,48.7039,48.6866,48.7039,751.0
2020-08-13 12:55:00,56.3,56.3,56.3,56.3,335.0,48.7039,48.7039,48.7039,48.7039,335.0
2020-08-13 13:00:00,56.34,56.35,56.32,56.32,600.0,48.7385,48.7472,48.7212,48.7212,600.0
2020-08-13 13:05:00,56.4,56.4,56.39,56.39,298.0,48.7904,48.7904,48.7818,48.7818,298.0
2020-08-13 13:10:00,56.41,56.41,56.38,56.38,515.0,48.7991,48.7991,48.7731,48.7731,515.0
2020-08-13 13:15:00,56.47,56.47,56.47,56.47,200.0,48.851,48.851,48.851,48.851,200.0
2020-08-13 13:20:00,56.46,56.49,56.44,56.49,300.0,48.8423,48.8683,48.825,48.8683,300.0
2020-08-13 13:25:00,56.51,56.56,56.46,56.46,1355.0,48.8856,48.9289,48.8423,48.8423,1355.0
2020-08-13 13:30:00,56.38,56.38,56.35,56.35,300.0,48.7731,48.7731,48.7472,48.7472,300.0
2020-08-13 13:35:00,56.29,56.29,56.22,56.26,536.0,48.6953,48.6953,48.6347,48.6693,536.0
2020-08-13 13:40:00,56.28,56.29,56.24,56.26,900.0,48.6866,48.6953,48.652,48.6693,900.0
2020-08-13 13:45:00,56.3,56.38,56.3,56.38,338.0,48.7039,48.7731,48.7039,48.7731,338.0
2020-08-13 13:50:00,56.32,56.32,56.32,56.32,100.0,48.7212,48.7212,48.7212,48.7212,100.0
2020-08-13 13:55:00,56.32,56.32,56.32,56.32,0.0,48.7212,48.7212,48.7212,48.7212,0.0
2020-08-13 14:00:00,56.22,56.22,56.22,56.22,100.0,48.6347,48.6347,48.6347,48.6347,100.0
2020-08-13 14:05:00,56.26,56.26,56.26,56.26,200.0,48.6693,48.6693,48.6693,48.6693,200.0
2020-08-13 14:10:00,56.26,56.27,56.24,56.27,605.0,48.6693,48.678,48.652,48.678,605.0
2020-08-13 14:15:00,56.33,56.33,56.22,56.22,500.0,48.7299,48.7299,48.6347,48.6347,500.0
2020-08-13 14:20:00,56.22,56.22,56.05,56.08,498.0,48.6347,48.6347,48.4877,48.5136,498.0
2020-08-13 14:25:00,56.1,56.14,56.09,56.12,543.0,48.5309,48.5655,48.5223,48.5482,543.0
2020-08-13 14:30:00,56.02,56.09,56.01,56.04,800.0,48.4617,48.5223,48.4531,48.479,800.0
2020-08-13 14:35:00,55.93,55.93,55.93,55.93,100.0,48.3839,48.3839,48.3839,48.3839,100.0
2020-08-13 14:40:00,55.94,55.95,55.89,55.89,1637.0,48.3925,48.4012,48.3493,48.3493,1637.0
2020-08-13 14:45:00,55.91,55.99,55.91,55.94,900.0,48.3666,48.4358,48.3666,48.3925,900.0
2020-08-13 14:50:00,55.9,55.9,55.85,55.85,600.0,48.3579,48.3579,48.3146,48.3146,600.0
2020-08-13 14:55:00,55.85,55.91,55.85,55.9,400.0,48.3146,48.3666,48.3146,48.3579,400.0
2020-08-13 15:00:00,55.93,55.93,55.78,55.8,915.0,48.3839,48.3839,48.2541,48.2714,915.0
2020-08-13 15:05:00,55.82,55.82,55.69,55.69,1586.0,48.2887,48.2887,48.1762,48.1762,1586.0
2020-08-13 15:10:00,55.65,55.8,55.65,55.8,1149.0,48.1416,48.2714,48.1416,48.2714,1149.0
2020-08-13 15:15:00,55.78,55.78,55.71,55.73,1041.0,48.2541,48.2541,48.1935,48.2108,1041.0
2020-08-13 15:20:00,55.83,55.9,55.83,55.9,500.0,48.2973,48.3579,48.2973,48.3579,500.0
2020-08-13 15:25:00,55.96,55.96,55.87,55.9,863.0,48.4098,48.4098,48.3319,48.3579,863.0
2020-08-13 15:30:00,55.9,55.99,55.9,55.98,850.0,48.3579,48.4358,48.3579,48.4271,850.0
2020-08-13 15:35:00,55.95,55.95,55.86,55.86,745.0,48.4012,48.4012,48.3233,48.3233,745.0
2020-08-13 15:40:00,55.85,55.9,55.79,55.82,1505.0,48.3146,48.3579,48.2627,48.2887,1505.0
2020-08-13 15:45:00,55.8,55.8,55.73,55.8,1604.0,48.2714,48.2714,48.2108,48.2714,1604.0
2020-08-13 15:50:00,55.82,56.11,55.79,56.08,6400.0,48.2887,48.5396,48.2627,48.5136,6400.0
2020-08-13 15:55:00,56.07,56.11,55.98,56.0,10280.0,48.505,48.5396,48.4271,48.4444,10280.0
2020-08-14 09:30:00,56.16,56.19,55.88,55.88,1200.0,48.5828,48.6088,48.3406,48.3406,1200.0
2020-08-14 09:35:00,55.96,55.96,55.67,55.78,1139.0,48.4098,48.4098,48.1589,48.2541,1139.0
2020-08-14 09:40:00,55.78,55.83,55.69,55.82,1000.0,48.2541,48.2973,48.1762,48.2887,1000.0
2020-08-14 09:45:00,55.78,55.8,55.65,55.67,600.0,48.2541,48.2714,48.1416,48.1589,600.0
2020-08-14 09:50:00,55.85,55.85,55.62,55.66,1027.0,48.3146,48.3146,48.1157,48.1503,1027.0
2020-08-14 09:55:00,55.9,56.06,55.9,56.06,346.0,48.3579,48.4963,48.3579,48.4963,346.0
2020-08-14 10:00:00,56.01,56.01,56.01,56.01,100.0,48.4531,48.4531,48.4531,48.4531,100.0
2020-08-14 10:05:00,56.01,56.01,56.01,56.01,0.0,48.4531,48.4531,48.4531,48.4531,0.0
2020-08-14 10:10:00,56.13,56.24,56.1,56.24,900.0,48.5569,48.652,48.5309,48.652,900.0
2020-08-14 10:15:00,56.39,56.47,56.39,56.47,600.0,48.7818,48.851,48.7818,48.851,600.0
2020-08-14 10:20:00,56.47,56.5,56.41,56.41,423.0,48.851,48.8769,48.7991,48.7991,423.0
2020-08-14 10:25:00,56.55,56.57,56.55,56.57,394.0,48.9202,48.9375,48.9202,48.9375,394.0
2020-08-14 10:30:00,56.81,56.82,56.79,56.8,500.0,49.1451,49.1538,49.1278,49.1365,500.0
2020-08-14 10:35:00,56.74,56.77,56.74,56.76,723.0,49.0846,49.1105,49.0846,49.1019,723.0
2020-08-14 10:40:00,56.71,56.71,56.68,56.69,300.0,49.0586,49.0586,49.0327,49.0413,300.0
2020-08-14 10:45:00,56.71,56.71,56.62,56.62,300.0,49.0586,49.0586,48.9808,48.9808,300.0
2020-08-14 10:50:00,56.59,56.62,56.56,56.62,500.0,48.9548,48.9808,48.9289,48.9808,500.0
2020-08-14 10:55:00,56.71,56.72,56.69,56.69,1300.0,49.0586,49.0673,49.0413,49.0413,1300.0
2020-08-14 11:00:00,56.67,56.75,56.65,56.75,700.0,49.024,49.0932,49.0067,49.0932,700.0
2020-08-14 11:05:00,56.63,56.63,56.63,56.63,100.0,48.9894,48.9894,48.9894,48.9894,100.0
2020-08-14 11:10:00,56.64,56.75,56.64,56.72,619.0,48.9981,49.0932,48.9981,49.0673,619.0
2020-08-14 11:15:00,56.73,56.87,56.73,56.87,1400.0,49.0759,49.197,49.0759,49.197,1400.0
2020-08-14 11:20:00,56.84,56.84,56.73,56.73,700.0,49.1711,49.1711,49.0759,49.0759,700.0
2020-08-14 11:25:00,56.78,56.78,56.75,56.75,600.0,49.1192,49.1192,49.0932,49.0932,600.0
2020-08-14 11:30:00,56.79,56.79,56.7,56.71,850.0,49.1278,49.1278,49.05,49.0586,850.0
2020-08-14 11:35:00,56.73,56.77,56.71,56.72,600.0,49.0759,49.1105,49.0586,49.0673,600.0
2020-08-14 11:40:00,56.71,56.76,56.7,56.76,1100.0,49.0586,49.1019,49.05,49.1019,1100.0
2020-08-14 11:45:00,56.85,56.85,56.79,56.82,900.0,49.1797,49.1797,49.1278,49.1538,900.0
2020-08-14 11:50:00,56.88,56.88,56.88,56.88,100.0,49.2057,49.2057,49.2057,49.2057,100.0
2020-08-14 11:55:00,56.88,56.88,56.88,56.88,100.0,49.2057,49.2057,49.2057,49.2057,100.0
2020-08-14 12:00:00,56.95,56.99,56.95,56.99,200.0,49.2662,49.3008,49.2662,49.3008,200.0
2020-08-14 12:05:00,56.96,56.99,56.94,56.96,500.0,49.2749,49.3008,49.2576,49.2749,500.0
2020-08-14 12:10:00,56.96,56.96,56.85,56.85,500.0,49.2749,49.2749,49.1797,49.1797,500.0
2020-08-14 12:15:00,56.84,56.84,56.82,56.82,200.0,49.1711,49.1711,49.1538,49.1538,200.0
2020-08-14 12:20:00,56.8,56.81,56.8,56.81,300.0,49.1365,49.1451,49.1365,49.1451,300.0
2020-08-14 12:25:00,56.75,56.77,56.73,56.73,500.0,49.0932,49.1105,49.0759,49.0759,500.0
2020-08-14 12:30:00,56.75,56.82,56.75,56.82,300.0,49.0932,49.1538,49.0932,49.1538,300.0
2020-08-14 12:35:00,56.88,56.88,56.85,56.85,500.0,49.2057,49.2057,49.1797,49.1797,500.0
2020-08-14 12:40:00,56.85,56.85,56.85,56.85,200.0,49.1797,49.1797,49.1797,49.1797,200.0
2020-08-14 12:45:00,56.82,56.83,56.78,56.83,300.0,49.1538,49.1624,49.1192,49.1624,300.0
2020-08-14 12:50:00,56.84,56.84,56.79,56.8,500.0,49.1711,49.1711,49.1278,49.1365,500.0
2020-08-14 12:55:00,56.89,56.92,56.85,56.92,3196.0,49.2143,49.2403,49.1797,49.2403,3196.0
2020-08-14 13:00:00,57.06,57.06,57.06,57.06,100.0,49.3614,49.3614,49.3614,49.3614,100.0
2020-08-14 13:05:00,57.03,57.03,57.0,57.0,300.0,49.3354,49.3354,49.3095,49.3095,300.0
2020-08-14 13:10:00,57.0,57.13,57.0,57.13,400.0,49.3095,49.4219,49.3095,49.4219,400.0
2020-08-14 13:15:00,57.13,57.2,57.11,57.2,1700.0,49.4219,49.4825,49.4046,49.4825,1700.0
2020-08-14 13:20:00,57.17,57.2,57.15,57.18,500.0,49.4566,49.4825,49.4392,49.4652,500.0
2020-08-14 13:25:00,57.15,57.2,57.15,57.2,300.0,49.4392,49.4825,49.4392,49.4825,300.0
2020-08-14 13:30:00,57.3,57.33,57.25,57.25,1200.0,49.569,49.595,49.5258,49.5258,1200.0
2020-08-14 13:35:00,57.26,57.38,57.26,57.37,2200.0,49.5344,49.6382,49.5344,49.6296,2200.0
2020-08-14 13:40:00,57.37,57.53,57.35,57.52,3135.0,49.6296,49.768,49.6123,49.7593,3135.0
2020-08-14 13:45:00,57.51,57.58,57.48,57.56,2120.0,49.7507,49.8112,49.7247,49.7939,2120.0
2020-08-14 13:50:00,57.55,57.71,57.55,57.71,1800.0,49.7853,49.9237,49.7853,49.9237,1800.0
2020-08-14 13:55:00,57.68,57.72,57.54,57.54,700.0,49.8977,49.9323,49.7766,49.7766,700.0
2020-08-14 14:00:00,57.55,57.65,57.51,57.64,2937.0,49.7853,49.8718,49.7507,49.8631,2937.0
2020-08-14 14:05:00,57.63,57.67,57.6,57.67,3100.0,49.8545,49.8891,49.8285,49.8891,3100.0
2020-08-14 14:10:00,57.69,57.69,57.63,57.63,1384.0,49.9064,49.9064,49.8545,49.8545,1384.0
2020-08-14 14:15:00,57.62,57.75,57.62,57.7,3498.0,49.8458,49.9583,49.8458,49.915,3498.0
2020-08-14 14:20:00,57.69,57.71,57.63,57.67,2173.0,49.9064,49.9237,49.8545,49.8891,2173.0
2020-08-14 14:25:00,57.68,57.7,57.66,57.67,3709.0,49.8977,49.915,49.8804,49.8891,3709.0
2020-08-14 14:30:00,57.67,57.7,57.57,57.63,2650.0,49.8891,49.915,49.8026,49.8545,2650.0
2020-08-14 14:35:00,57.65,57.66,57.6,57.64,1800.0,49.8718,49.8804,49.8285,49.8631,1800.0
2020-08-14 14:40:00,57.62,57.63,57.56,57.56,3403.0,49.8458,49.8545,49.7939,49.7939,3403.0
2020-08-14 14:45:00,57.6,57.6,57.43,57.45,2421.0,49.8285,49.8285,49.6815,49.6988,2421.0
2020-08-14 14:50:00,57.48,57.48,57.4,57.46,2924.0,49.7247,49.7247,49.6555,49.7074,2924.0
2020-08-14 14:55:00,57.47,57.5,57.43,57.48,2209.0,49.7161,49.742,49.6815,49.7247,2209.0
2020-08-14 15:00:00,57.46,57.46,57.39,57.46,1464.0,49.7074,49.7074,49.6469,49.7074,1464.0
2020-08-14 15:05:00,57.43,57.5,57.41,57.5,3400.0,49.6815,49.742,49.6642,49.742,3400.0
2020-08-14 15:10:00,57.37,57.37,57.13,57.14,4323.0,49.6296,49.6296,49.4219,49.4306,4323.0
2020-08-14 15:15:00,57.15,57.22,57.13,57.13,2263.0,49.4392,49.4998,49.4219,49.4219,2263.0
2020-08-14 15:20:00,57.13,57.14,57.01,57.04,1598.0,49.4219,49.4306,49.3181,49.3441,1598.0
2020-08-14 15:25:00,57.05,57.09,57.02,57.06,2000.0,49.3527,49.3873,49.3268,49.3614,2000.0
2020-08-14 15:30:00,57.05,57.09,57.0,57.03,2200.0,49.3527,49.3873,49.3095,49.3354,2200.0
2020-08-14 15:35:00,56.99,57.04,56.86,56.89,2200.0,49.3008,49.3441,49.1884,49.2143,2200.0
2020-08-14 15:40:00,56.88,56.89,56.81,56.83,1518.0,49.2057,49.2143,49.1451,49.1624,1518.0
2020-08-14 15:45:00,56.86,56.89,56.71,56.71,3310.0,49.1884,49.2143,49.0586,49.0586,3310.0
2020-08-14 15:50:00,56.69,56.89,56.69,56.79,3153.0,49.0413,49.2143,49.0413,49.1278,3153.0
2020-08-14 15:55:00,56.79,56.88,56.75,56.75,5410.0,49.1278,49.2057,49.0932,49.0932,5410.0
2020-08-17 09:30:00,56.37,56.37,55.9,55.9,13435.0,49.2959,49.2959,48.8848,48.8848,13435.0
2020-08-17 09:35:00,55.98,55.98,55.7,55.75,2981.0,48.9548,48.9548,48.7099,48.7537,2981.0
2020-08-17 09:40:00,55.66,55.76,55.58,55.76,700.0,48.675,48.7624,48.605,48.7624,700.0
2020-08-17 09:45:00,55.85,56.02,55.85,55.9,2461.0,48.8411,48.9898,48.8411,48.8848,2461.0
2020-08-17 09:50:00,55.89,55.9,55.62,55.73,7635.0,48.8761,48.8848,48.64,48.7362,7635.0
2020-08-17 09:55:00,55.73,55.74,55.57,55.63,1200.0,48.7362,48.7449,48.5963,48.6487,1200.0
2020-08-17 10:00:00,55.63,55.63,55.49,55.5,3671.0,48.6487,48.6487,48.5263,48.535,3671.0
2020-08-17 10:05:00,55.75,55.77,55.53,55.53,900.0,48.7537,48.7712,48.5613,48.5613,900.0
2020-08-17 10:10:00,55.49,55.74,55.49,55.74,900.0,48.5263,48.7449,48.5263,48.7449,900.0
2020-08-17 10:15:00,55.75,55.75,55.71,55.74,700.0,48.7537,48.7537,48.7187,48.7449,700.0
2020-08-17 10:20:00,55.79,56.06,55.79,55.95,900.0,48.7886,49.0248,48.7886,48.9286,900.0
2020-08-17 10:25:00,55.95,55.95,55.95,55.95,0.0,48.9286,48.9286,48.9286,48.9286,0.0
2020-08-17 10:30:00,55.82,55.99,55.82,55.99,676.0,48.8149,48.9636,48.8149,48.9636,676.0
2020-08-17 10:35:00,56.06,56.06,56.03,56.03,400.0,49.0248,49.0248,48.9985,48.9985,400.0
2020-08-17 10:40:00,56.01,56.18,56.01,56.08,611.0,48.981,49.1297,48.981,49.0423,611.0
2020-08-17 10:45:00,56.08,56.11,56.08,56.11,796.0,49.0423,49.0685,49.0423,49.0685,796.0
2020-08-17 10:50:00,56.08,56.1,56.07,56.09,540.0,49.0423,49.0597,49.0335,49.051,540.0
2020-08-17 10:55:00,56.07,56.11,56.01,56.01,493.0,49.0335,49.0685,48.981,48.981,493.0
2020-08-17 11:00:00,55.95,55.95,55.81,55.81,2993.0,48.9286,48.9286,48.8061,48.8061,2993.0
2020-08-17 11:05:00,55.88,55.88,55.86,55.86,291.0,48.8674,48.8674,48.8499,48.8499,291.0
2020-08-17 11:10:00,55.87,55.99,55.87,55.94,500.0,48.8586,48.9636,48.8586,48.9198,500.0
2020-08-17 11:15:00,55.97,55.97,55.89,55.89,300.0,48.9461,48.9461,48.8761,48.8761,300.0
2020-08-17 11:20:00,55.87,55.87,55.77,55.8,800.0,48.8586,48.8586,48.7712,48.7974,800.0
2020-08-17 11:25:00,55.76,55.83,55.76,55.81,800.0,48.7624,48.8236,48.7624,48.8061,800.0
2020-08-17 11:30:00,55.69,55.69,55.66,55.66,604.0,48.7012,48.7012,48.675,48.675,604.0
2020-08-17 11:35:00,55.71,55.75,55.69,55.75,600.0,48.7187,48.7537,48.7012,48.7537,600.0
2020-08-17 11:40:00,55.75,55.75,55.75,55.75,0.0,48.7537,48.7537,48.7537,48.7537,0.0
2020-08-17 11:45:00,55.79,55.81,55.79,55.81,300.0,48.7886,48.8061,48.7886,48.8061,300.0
2020-08-17 11:50:00,55.76,55.76,55.76,55.76,100.0,48.7624,48.7624,48.7624,48.7624,100.0
2020-08-17 11:55:00,55.84,55.84,55.81,55.83,500.0,48.8324,48.8324,48.8061,48.8236,500.0
2020-08-17 12:00:00,55.84,55.84,55.84,55.84,100.0,48.8324,48.8324,48.8324,48.8324,100.0
2020-08-17 12:05:00,55.81,55.81,55.81,55.81,100.0,48.8061,48.8061,48.8061,48.8061,100.0
2020-08-17 12:10:00,55.8,55.8,55.8,55.8,100.0,48.7974,48.7974,48.7974,48.7974,100.0
2020-08-17 12:15:00,55.81,55.81,55.8,55.8,200.0,48.8061,48.8061,48.7974,48.7974,200.0
2020-08-17 12:20:00,55.72,55.72,55.72,55.72,100.0,48.7274,48.7274,48.7274,48.7274,100.0
2020-08-17 12:25:00,55.75,55.75,55.75,55.75,100.0,48.7537,48.7537,48.7537,48.7537,100.0
2020-08-17 12:30:00,55.82,55.82,55.82,55.82,183.0,48.8149,48.8149,48.8149,48.8149,183.0
2020-08-17 12:35:00,55.9,55.9,55.9,55.9,100.0,48.8848,48.8848,48.8848,48.8848,100.0
2020-08-17 12:40:00,55.87,55.94,55.87,55.94,300.0,48.8586,48.9198,48.8586,48.9198,300.0
2020-08-17 12:45:00,55.94,55.94,55.94,55.94,0.0,48.9198,48.9198,48.9198,48.9198,0.0
2020-08-17 12:50:00,56.03,56.03,56.02,56.02,200.0,48.9985,48.9985,48.9898,48.9898,200.0
2020-08-17 12:55:00,56.13,56.19,56.1,56.16,3200.0,49.086,49.1385,49.0597,49.1122,3200.0
2020-08-17 13:00:00,56.08,56.08,56.0,56.0,400.0,49.0423,49.0423,48.9723,48.9723,400.0
2020-08-17 13:05:00,55.99,55.99,55.93,55.93,500.0,48.9636,48.9636,48.9111,48.9111,500.0
2020-08-17 13:10:00,55.95,55.96,55.95,55.95,1000.0,48.9286,48.9373,48.9286,48.9286,1000.0
2020-08-17 13:15:00,55.97,55.97,55.91,55.91,400.0,48.9461,48.9461,48.8936,48.8936,400.0
2020-08-17 13:20:00,55.83,55.83,55.83,55.83,100.0,48.8236,48.8236,48.8236,48.8236,100.0
2020-08-17 13:25:00,55.83,55.83,55.81,55.81,498.0,48.8236,48.8236,48.8061,48.8061,498.0
2020-08-17 13:30:00,55.81,55.81,55.77,55.77,200.0,48.8061,48.8061,48.7712,48.7712,200.0
2020-08-17 13:35:00,55.76,55.76,55.76,55.76,100.0,48.7624,48.7624,48.7624,48.7624,100.0
2020-08-17 13:40:00,55.77,55.77,55.77,55.77,100.0,48.7712,48.7712,48.7712,48.7712,100.0
2020-08-17 13:45:00,55.86,55.86,55.86,55.86,100.0,48.8499,48.8499,48.8499,48.8499,100.0
2020-08-17 13:50:00,55.86,55.86,55.86,55.86,0.0,48.8499,48.8499,48.8499,48.8499,0.0
2020-08-17 13:55:00,56.11,56.13,56.11,56.12,400.0,49.0685,49.086,49.0685,49.0772,400.0
2020-08-17 14:00:00,55.96,56.0,55.93,55.93,300.0,48.9373,48.9723,48.9111,48.9111,300.0
2020-08-17 14:05:00,55.91,55.91,55.91,55.91,100.0,48.8936,48.8936,48.8936,48.8936,100.0
2020-08-17 14:10:00,55.86,55.91,55.86,55.91,200.0,48.8499,48.8936,48.8499,48.8936,200.0
2020-08-17 14:15:00,55.97,55.97,55.94,55.94,300.0,48.9461,48.9461,48.9198,48.9198,300.0
2020-08-17 14:20:00,55.93,55.93,55.79,55.79,1176.0,48.9111,48.9111,48.7886,48.7886,1176.0
2020-08-17 14:25:00,55.83,55.83,55.79,55.81,600.0,48.8236,48.8236,48.7886,48.8061,600.0
2020-08-17 14:30:00,55.77,55.82,55.77,55.79,600.0,48.7712,48.8149,48.7712,48.7886,600.0
2020-08-17 14:35:00,55.76,55.79,55.76,55.79,300.0,48.7624,48.7886,48.7624,48.7886,300.0
2020-08-17 14:40:00,55.82,55.82,55.79,55.79,200.0,48.8149,48.8149,48.7886,48.7886,200.0
2020-08-17 14:45:00,55.85,55.86,55.85,55.86,200.0,48.8411,48.8499,48.8411,48.8499,200.0
2020-08-17 14:50:00,55.91,55.91,55.91,55.91,100.0,48.8936,48.8936,48.8936,48.8936,100.0
2020-08-17 14:55:00,55.85,55.86,55.72,55.72,876.0,48.8411,48.8499,48.7274,48.7274,876.0
2020-08-17 15:00:00,55.87,55.93,55.87,55.93,2442.0,48.8586,48.9111,48.8586,48.9111,2442.0
2020-08-17 15:05:00,55.94,55.97,55.94,55.97,500.0,48.9198,48.9461,48.9198,48.9461,500.0
2020-08-17 15:10:00,55.96,56.0,55.95,55.95,1999.0,48.9373,48.9723,48.9286,48.9286,1999.0
2020-08-17 15:15:00,55.92,56.01,55.91,56.0,900.0,48.9023,48.981,48.8936,48.9723,900.0
2020-08-17 15:20:00,56.03,56.03,55.95,55.99,2655.0,48.9985,48.9985,48.9286,48.9636,2655.0
2020-08-17 15:25:00,55.99,56.02,55.93,55.93,2402.0,48.9636,48.9898,48.9111,48.9111,2402.0
2020-08-17 15:30:00,55.98,55.99,55.95,55.97,1571.0,48.9548,48.9636,48.9286,48.9461,1571.0
2020-08-17 15:35:00,55.97,56.03,55.97,55.98,2102.0,48.9461,48.9985,48.9461,48.9548,2102.0
2020-08-17 15:40:00,56.01,56.02,55.95,55.95,1631.0,48.981,48.9898,48.9286,48.9286,1631.0
2020-08-17 15:45:00,55.96,55.96,55.84,55.87,2542.0,48.9373,48.9373,48.8324,48.8586,2542.0
2020-08-17 15:50:00,55.84,55.86,55.74,55.78,2467.0,48.8324,48.8499,48.7449,48.7799,2467.0
2020-08-17 15:55:00,55.89,55.97,55.86,55.97,11160.0,48.8761,48.9461,48.8499,48.9461,11160.0
2020-08-18 09:30:00,55.64,55.64,55.63,55.63,300.0,48.6575,48.6575,48.6487,48.6487,300.0
2020-08-18 09:35:00,55.5,55.5,55.49,55.49,300.0,48.535,48.535,48.5263,48.5263,300.0
2020-08-18 09:40:00,55.45,55.45,55.44,55.44,286.0,48.4913,48.4913,48.4826,48.4826,286.0
2020-08-18 09:45:00,55.58,55.59,55.47,55.51,600.0,48.605,48.6137,48.5088,48.5438,600.0
2020-08-18 09:50:00,55.32,55.37,55.32,55.37,500.0,48.3776,48.4214,48.3776,48.4214,500.0
2020-08-18 09:55:00,55.34,55.5,55.34,55.44,500.0,48.3951,48.535,48.3951,48.4826,500.0
2020-08-18 10:00:00,55.28,55.28,55.19,55.19,300.0,48.3427,48.3427,48.2639,48.2639,300.0
2020-08-18 10:05:00,55.28,55.38,55.28,55.38,200.0,48.3427,48.4301,48.3427,48.4301,200.0
2020-08-18 10:10:00,55.14,55.14,55.0,55.01,1054.0,48.2202,48.2202,48.0978,48.1065,1054.0
2020-08-18 10:15:00,54.99,55.0,54.9,54.98,1000.0,48.089,48.0978,48.0103,48.0803,1000.0
2020-08-18 10:20:00,55.03,55.03,54.95,55.0,800.0,48.124,48.124,48.0541,48.0978,800.0
2020-08-18 10:25:00,54.81,54.91,54.75,54.81,1371.0,47.9316,48.0191,47.8792,47.9316,1371.0
2020-08-18 10:30:00,54.8,54.8,54.59,54.6,1100.0,47.9229,47.9229,47.7392,47.748,1100.0
2020-08-18 10:35:00,54.8,54.8,54.8,54.8,200.0,47.9229,47.9229,47.9229,47.9229,200.0
2020-08-18 10:40:00,54.8,54.8,54.73,54.77,900.0,47.9229,47.9229,47.8617,47.8967,900.0
2020-08-18 10:45:00,54.74,54.74,54.58,54.58,600.0,47.8704,47.8704,47.7305,47.7305,600.0
2020-08-18 10:50:00,54.61,54.72,54.61,54.7,500.0,47.7567,47.8529,47.7567,47.8354,500.0
2020-08-18 10:55:00,54.7,54.78,54.7,54.78,500.0,47.8354,47.9054,47.8354,47.9054,500.0
2020-08-18 11:00:00,54.78,54.78,54.75,54.75,200.0,47.9054,47.9054,47.8792,47.8792,200.0
2020-08-18 11:05:00,54.71,54.71,54.64,54.64,300.0,47.8442,47.8442,47.783,47.783,300.0
2020-08-18 11:10:00,54.71,54.74,54.71,54.73,300.0,47.8442,47.8704,47.8442,47.8617,300.0
2020-08-18 11:15:00,54.83,54.93,54.83,54.89,500.0,47.9491,48.0366,47.9491,48.0016,500.0
2020-08-18 11:20:00,54.95,54.95,54.91,54.91,300.0,48.0541,48.0541,48.0191,48.0191,300.0
2020-08-18 11:25:00,54.91,54.91,54.91,54.91,0.0,48.0191,48.0191,48.0191,48.0191,0.0
2020-08-18 11:30:00,54.81,54.81,54.72,54.72,385.0,47.9316,47.9316,47.8529,47.8529,385.0
2020-08-18 11:35:00,54.66,54.66,54.59,54.59,300.0,47.8005,47.8005,47.7392,47.7392,300.0
2020-08-18 11:40:00,54.63,54.69,54.62,54.69,566.0,47.7742,47.8267,47.7655,47.8267,566.0
2020-08-18 11:45:00,54.63,54.75,54.63,54.74,1000.0,47.7742,47.8792,47.7742,47.8704,1000.0
2020-08-18 11:50:00,54.66,54.69,54.65,54.68,1200.0,47.8005,47.8267,47.7917,47.8179,1200.0
2020-08-18 11:55:00,54.65,54.7,54.65,54.7,900.0,47.7917,47.8354,47.7917,47.8354,900.0
2020-08-18 12:00:00,54.72,54.72,54.66,54.72,1100.0,47.8529,47.8529,47.8005,47.8529,1100.0
2020-08-18 12:05:00,54.65,54.65,54.64,54.64,400.0,47.7917,47.7917,47.783,47.783,400.0
2020-08-18 12:10:00,54.63,54.65,54.63,54.65,400.0,47.7742,47.7917,47.7742,47.7917,400.0
2020-08-18 12:15:00,54.61,54.62,54.61,54.62,400.0,47.7567,47.7655,47.7567,47.7655,400.0
2020-08-18 12:20:00,54.67,54.72,54.67,54.72,200.0,47.8092,47.8529,47.8092,47.8529,200.0
2020-08-18 12:25:00,54.65,54.69,54.65,54.68,600.0,47.7917,47.8267,47.7917,47.8179,600.0
2020-08-18 12:30:00,54.73,54.73,54.72,54.72,600.0,47.8617,47.8617,47.8529,47.8529,600.0
2020-08-18 12:35:00,54.62,54.65,54.62,54.65,300.0,47.7655,47.7917,47.7655,47.7917,300.0
2020-08-18 12:40:00,54.65,54.69,54.65,54.67,1200.0,47.7917,47.8267,47.7917,47.8092,1200.0
2020-08-18 12:45:00,54.73,54.8,54.73,54.77,996.0,47.8617,47.9229,47.8617,47.8967,996.0
2020-08-18 12:50:00,54.77,54.85,54.77,54.85,300.0,47.8967,47.9666,47.8967,47.9666,300.0
2020-08-18 12:55:00,54.85,54.85,54.85,54.85,0.0,47.9666,47.9666,47.9666,47.9666,0.0
2020-08-18 13:00:00,54.87,54.88,54.87,54.88,300.0,47.9841,47.9929,47.9841,47.9929,300.0
2020-08-18 13:05:00,54.85,54.85,54.85,54.85,100.0,47.9666,47.9666,47.9666,47.9666,100.0
2020-08-18 13:10:00,54.79,54.79,54.75,54.75,432.0,47.9141,47.9141,47.8792,47.8792,432.0
2020-08-18 13:15:00,54.75,54.75,54.75,54.75,0.0,47.8792,47.8792,47.8792,47.8792,0.0
2020-08-18 13:20:00,54.8,54.83,54.8,54.82,500.0,47.9229,47.9491,47.9229,47.9404,500.0
2020-08-18 13:25:00,54.82,54.82,54.82,54.82,0.0,47.9404,47.9404,47.9404,47.9404,0.0
2020-08-18 13:30:00,54.8,54.8,54.8,54.8,200.0,47.9229,47.9229,47.9229,47.9229,200.0
2020-08-18 13:35:00,54.82,54.82,54.82,54.82,100.0,47.9404,47.9404,47.9404,47.9404,100.0
2020-08-18 13:40:00,54.96,54.97,54.92,54.92,2202.0,48.0628,48.0716,48.0278,48.0278,2202.0
2020-08-18 13:45:00,54.93,54.93,54.9,54.93,13800.0,48.0366,48.0366,48.0103,48.0366,13800.0
2020-08-18 13:50:00,54.93,55.0,54.9,54.99,17387.0,48.0366,48.0978,48.0103,48.089,17387.0
2020-08-18 13:55:00,54.97,55.04,54.96,55.04,1200.0,48.0716,48.1328,48.0628,48.1328,1200.0
2020-08-18 14:00:00,55.06,55.06,55.02,55.02,700.0,48.1503,48.1503,48.1153,48.1153,700.0
2020-08-18 14:05:00,55.11,55.12,55.11,55.11,300.0,48.194,48.2027,48.194,48.194,300.0
2020-08-18 14:10:00,55.14,55.17,55.14,55.17,684.0,48.2202,48.2465,48.2202,48.2465,684.0
2020-08-18 14:15:00,55.17,55.21,55.17,55.19,700.0,48.2465,48.2814,48.2465,48.2639,700.0
2020-08-18 14:20:00,55.13,55.14,55.11,55.14,399.0,48.2115,48.2202,48.194,48.2202,399.0
2020-08-18 14:25:00,55.16,55.16,55.15,55.15,400.0,48.2377,48.2377,48.229,48.229,400.0
2020-08-18 14:30:00,55.17,55.23,55.16,55.18,1938.0,48.2465,48.2989,48.2377,48.2552,1938.0
2020-08-18 14:35:00,55.17,55.18,55.16,55.17,600.0,48.2465,48.2552,48.2377,48.2465,600.0
2020-08-18 14:40:00,55.19,55.19,55.14,55.16,800.0,48.2639,48.2639,48.2202,48.2377,800.0
2020-08-18 14:45:00,55.17,55.18,55.15,55.15,400.0,48.2465,48.2552,48.229,48.229,400.0
2020-08-18 14:50:00,55.21,55.25,55.21,55.25,700.0,48.2814,48.3164,48.2814,48.3164,700.0
2020-08-18 14:55:00,55.22,55.24,55.21,55.24,3621.0,48.2902,48.3077,48.2814,48.3077,3621.0
2020-08-18 15:00:00,55.22,55.22,55.21,55.22,700.0,48.2902,48.2902,48.2814,48.2902,700.0
2020-08-18 15:05:00,55.21,55.21,55.11,55.11,1300.0,48.2814,48.2814,48.194,48.194,1300.0
2020-08-18 15:10:00,55.1,55.1,55.07,55.1,900.0,48.1852,48.1852,48.159,48.1852,900.0
2020-08-18 15:15:00,55.15,55.15,55.03,55.04,773.0,48.229,48.229,48.124,48.1328,773.0
2020-08-18 15:20:00,55.1,55.16,55.08,55.08,1300.0,48.1852,48.2377,48.1678,48.1678,1300.0
2020-08-18 15:25:00,55.1,55.13,55.08,55.09,1300.0,48.1852,48.2115,48.1678,48.1765,1300.0
2020-08-18 15:30:00,55.09,55.14,55.09,55.09,1300.0,48.1765,48.2202,48.1765,48.1765,1300.0
2020-08-18 15:35:00,55.08,55.09,55.03,55.03,800.0,48.1678,48.1765,48.124,48.124,800.0
2020-08-18 15:40:00,55.1,55.13,55.1,55.13,500.0,48.1852,48.2115,48.1852,48.2115,500.0
2020-08-18 15:45:00,55.04,55.06,55.01,55.03,2100.0,48.1328,48.1503,48.1065,48.124,2100.0
2020-08-18 15:50:00,55.04,55.06,54.96,54.97,2705.0,48.1328,48.1503,48.0628,48.0716,2705.0
2020-08-18 15:55:00,54.97,54.99,54.86,54.94,8422.0,48.0716,48.089,47.9754,48.0453,8422.0
2020-08-19 09:30:00,55.06,55.06,54.8,54.8,500.0,48.1503,48.1503,47.9229,47.9229,500.0
2020-08-19 09:35:00,54.78,54.78,54.65,54.65,700.0,47.9054,47.9054,47.7917,47.7917,700.0
2020-08-19 09:40:00,54.65,54.84,54.65,54.83,500.0,47.7917,47.9579,47.7917,47.9491,500.0
2020-08-19 09:45:00,55.08,55.15,55.08,55.11,400.0,48.1678,48.229,48.1678,48.194,400.0
2020-08-19 09:50:00,55.16,55.3,55.16,55.29,1900.0,48.2377,48.3601,48.2377,48.3514,1900.0
2020-08-19 09:55:00,55.29,55.29,55.29,55.29,0.0,48.3514,48.3514,48.3514,48.3514,0.0
2020-08-19 10:00:00,55.29,55.29,55.29,55.29,0.0,48.3514,48.3514,48.3514,48.3514,0.0
2020-08-19 10:05:00,54.99,54.99,54.92,54.92,300.0,48.089,48.089,48.0278,48.0278,300.0
2020-08-19 10:10:00,54.86,54.88,54.73,54.73,1019.0,47.9754,47.9929,47.8617,47.8617,1019.0
2020-08-19 10:15:00,54.72,54.72,54.55,54.55,300.0,47.8529,47.8529,47.7043,47.7043,300.0
2020-08-19 10:20:00,54.52,54.52,54.42,54.45,1850.0,47.678,47.678,47.5906,47.6168,1850.0
2020-08-19 10:25:00,54.57,54.63,54.57,54.63,428.0,47.7218,47.7742,47.7218,47.7742,428.0
2020-08-19 10:30:00,54.58,54.58,54.5,54.5,300.0,47.7305,47.7305,47.6605,47.6605,300.0
2020-08-19 10:35:00,54.38,54.38,54.34,54.34,400.0,47.5556,47.5556,47.5206,47.5206,400.0
2020-08-19 10:40:00,54.39,54.39,54.39,54.39,100.0,47.5643,47.5643,47.5643,47.5643,100.0
2020-08-19 10:45:00,54.5,54.5,54.48,54.48,200.0,47.6605,47.6605,47.643,47.643,200.0
2020-08-19 10:50:00,54.48,54.48,54.48,54.48,0.0,47.643,47.643,47.643,47.643,0.0
2020-08-19 10:55:00,54.42,54.42,54.3,54.3,1500.0,47.5906,47.5906,47.4856,47.4856,1500.0
2020-08-19 11:00:00,54.32,54.32,54.2,54.2,500.0,47.5031,47.5031,47.3982,47.3982,500.0
2020-08-19 11:05:00,54.4,54.42,54.4,54.42,200.0,47.5731,47.5906,47.5731,47.5906,200.0
2020-08-19 11:10:00,54.39,54.42,54.39,54.39,400.0,47.5643,47.5906,47.5643,47.5643,400.0
2020-08-19 11:15:00,54.39,54.39,54.39,54.39,0.0,47.5643,47.5643,47.5643,47.5643,0.0
2020-08-19 11:20:00,54.35,54.35,54.35,54.35,461.0,47.5294,47.5294,47.5294,47.5294,461.0
2020-08-19 11:25:00,54.46,54.46,54.46,54.46,100.0,47.6256,47.6256,47.6256,47.6256,100.0
2020-08-19 11:30:00,54.47,54.47,54.47,54.47,100.0,47.6343,47.6343,47.6343,47.6343,100.0
2020-08-19 11:35:00,54.54,54.54,54.53,54.53,200.0,47.6955,47.6955,47.6868,47.6868,200.0
2020-08-19 11:40:00,54.48,54.51,54.48,54.51,200.0,47.643,47.6693,47.643,47.6693,200.0
2020-08-19 11:45:00,54.45,54.45,54.45,54.45,200.0,47.6168,47.6168,47.6168,47.6168,200.0
2020-08-19 11:50:00,54.39,54.39,54.39,54.39,100.0,47.5643,47.5643,47.5643,47.5643,100.0
2020-08-19 11:55:00,54.31,54.31,54.31,54.31,200.0,47.4944,47.4944,47.4944,47.4944,200.0
2020-08-19 12:00:00,54.3,54.31,54.2,54.2,500.0,47.4856,47.4944,47.3982,47.3982,500.0
2020-08-19 12:05:00,54.23,54.23,54.23,54.23,100.0,47.4244,47.4244,47.4244,47.4244,100.0
2020-08-19 12:10:00,54.22,54.22,54.22,54.22,100.0,47.4157,47.4157,47.4157,47.4157,100.0
2020-08-19 12:15:00,54.3,54.38,54.3,54.38,300.0,47.4856,47.5556,47.4856,47.5556,300.0
2020-08-19 12:20:00,54.4,54.4,54.4,54.4,200.0,47.5731,47.5731,47.5731,47.5731,200.0
2020-08-19 12:25:00,54.35,54.35,54.3,54.3,1300.0,47.5294,47.5294,47.4856,47.4856,1300.0
2020-08-19 12:30:00,54.3,54.33,54.27,54.33,2200.0,47.4856,47.5119,47.4594,47.5119,2200.0
2020-08-19 12:35:00,54.32,54.33,54.32,54.33,300.0,47.5031,47.5119,47.5031,47.5119,300.0
2020-08-19 12:40:00,54.37,54.39,54.26,54.26,3300.0,47.5469,47.5643,47.4507,47.4507,3300.0
2020-08-19 12:45:00,54.31,54.31,54.3,54.3,200.0,47.4944,47.4944,47.4856,47.4856,200.0
2020-08-19 12:50:00,54.21,54.23,54.21,54.23,200.0,47.4069,47.4244,47.4069,47.4244,200.0
2020-08-19 12:55:00,54.22,54.24,54.22,54.24,200.0,47.4157,47.4332,47.4157,47.4332,200.0
2020-08-19 13:00:00,54.24,54.3,54.24,54.3,209.0,47.4332,47.4856,47.4332,47.4856,209.0
2020-08-19 13:05:00,54.36,54.36,54.36,54.36,101.0,47.5381,47.5381,47.5381,47.5381,101.0
2020-08-19 13:10:00,54.4,54.4,54.38,54.38,200.0,47.5731,47.5731,47.5556,47.5556,200.0
2020-08-19 13:15:00,54.38,54.38,54.38,54.38,0.0,47.5556,47.5556,47.5556,47.5556,0.0
2020-08-19 13:20:00,54.38,54.39,54.36,54.39,900.0,47.5556,47.5643,47.5381,47.5643,900.0
2020-08-19 13:25:00,54.39,54.39,54.39,54.39,0.0,47.5643,47.5643,47.5643,47.5643,0.0
2020-08-19 13:30:00,54.39,54.4,54.38,54.38,300.0,47.5643,47.5731,47.5556,47.5556,300.0
2020-08-19 13:35:00,54.38,54.38,54.38,54.38,0.0,47.5556,47.5556,47.5556,47.5556,0.0
2020-08-19 13:40:00,54.38,54.38,54.38,54.38,0.0,47.5556,47.5556,47.5556,47.5556,0.0
2020-08-19 13:45:00,54.39,54.39,54.39,54.39,100.0,47.5643,47.5643,47.5643,47.5643,100.0
2020-08-19 13:50:00,54.42,54.45,54.42,54.45,200.0,47.5906,47.6168,47.5906,47.6168,200.0
2020-08-19 13:55:00,54.45,54.45,54.45,54.45,0.0,47.6168,47.6168,47.6168,47.6168,0.0
2020-08-19 14:00:00,54.43,54.43,54.43,54.43,100.0,47.5993,47.5993,47.5993,47.5993,100.0
2020-08-19 14:05:00,54.37,54.37,54.34,54.34,500.0,47.5469,47.5469,47.5206,47.5206,500.0
2020-08-19 14:10:00,54.34,54.34,54.34,54.34,0.0,47.5206,47.5206,47.5206,47.5206,0.0
2020-08-19 14:15:00,54.4,54.4,54.31,54.33,1930.0,47.5731,47.5731,47.4944,47.5119,1930.0
2020-08-19 14:20:00,54.3,54.4,54.3,54.32,1000.0,47.4856,47.5731,47.4856,47.5031,1000.0
2020-08-19 14:25:00,54.36,54.4,54.3,54.3,1100.0,47.5381,47.5731,47.4856,47.4856,1100.0
2020-08-19 14:30:00,54.28,54.28,54.28,54.28,100.0,47.4681,47.4681,47.4681,47.4681,100.0
2020-08-19 14:35:00,54.37,54.37,54.27,54.3,500.0,47.5469,47.5469,47.4594,47.4856,500.0
2020-08-19 14:40:00,54.32,54.32,54.21,54.22,600.0,47.5031,47.5031,47.4069,47.4157,600.0
2020-08-19 14:45:00,54.29,54.29,54.26,54.28,797.0,47.4769,47.4769,47.4507,47.4681,797.0
2020-08-19 14:50:00,54.31,54.31,54.26,54.26,500.0,47.4944,47.4944,47.4507,47.4507,500.0
2020-08-19 14:55:00,54.26,54.26,54.2,54.22,950.0,47.4507,47.4507,47.3982,47.4157,950.0
2020-08-19 15:00:00,54.23,54.29,54.23,54.29,400.0,47.4244,47.4769,47.4244,47.4769,400.0
2020-08-19 15:05:00,54.24,54.26,54.21,54.21,800.0,47.4332,47.4507,47.4069,47.4069,800.0
2020-08-19 15:10:00,54.23,54.23,54.16,54.21,1270.0,47.4244,47.4244,47.3632,47.4069,1270.0
2020-08-19 15:15:00,54.2,54.23,54.16,54.16,2800.0,47.3982,47.4244,47.3632,47.3632,2800.0
2020-08-19 15:20:00,54.16,54.2,54.13,54.18,2200.0,47.3632,47.3982,47.337,47.3807,2200.0
2020-08-19 15:25:00,54.17,54.18,54.16,54.17,1200.0,47.372,47.3807,47.3632,47.372,1200.0
2020-08-19 15:30:00,54.25,54.28,54.19,54.21,2250.0,47.4419,47.4681,47.3894,47.4069,2250.0
2020-08-19 15:35:00,54.24,54.26,54.2,54.2,1504.0,47.4332,47.4507,47.3982,47.3982,1504.0
2020-08-19 15:40:00,54.21,54.21,54.04,54.05,3736.0,47.4069,47.4069,47.2583,47.267,3736.0
2020-08-19 15:45:00,54.02,54.04,53.96,53.96,4155.0,47.2408,47.2583,47.1883,47.1883,4155.0
2020-08-19 15:50:00,54.06,54.17,54.03,54.17,6352.0,47.2758,47.372,47.2495,47.372,6352.0
2020-08-19 15:55:00,54.18,54.18,53.8,53.92,15911.0,47.3807,47.3807,47.0484,47.1533,15911.0
2020-08-20 09:30:00,53.13,53.71,53.07,53.71,800.0,46.4625,46.9697,46.41,46.9697,800.0
2020-08-20 09:35:00,53.72,54.12,53.72,54.12,1600.0,46.9784,47.3282,46.9784,47.3282,1600.0
2020-08-20 09:40:00,54.25,54.55,54.25,54.55,300.0,47.4419,47.7043,47.4419,47.7043,300.0
2020-08-20 09:45:00,54.32,54.38,54.32,54.38,300.0,47.5031,47.5556,47.5031,47.5556,300.0
2020-08-20 09:50:00,54.56,54.73,54.51,54.64,1500.0,47.713,47.8617,47.6693,47.783,1500.0
2020-08-20 09:55:00,54.7,54.78,54.7,54.7,600.0,47.8354,47.9054,47.8354,47.8354,600.0
2020-08-20 10:00:00,54.54,54.89,54.54,54.89,300.0,47.6955,48.0016,47.6955,48.0016,300.0
2020-08-20 10:05:00,54.85,55.14,54.85,55.14,1300.0,47.9666,48.2202,47.9666,48.2202,1300.0
2020-08-20 10:10:00,55.07,55.21,55.07,55.11,400.0,48.159,48.2814,48.159,48.194,400.0
2020-08-20 10:15:00,55.2,55.42,55.2,55.42,1367.0,48.2727,48.4651,48.2727,48.4651,1367.0
2020-08-20 10:20:00,55.48,55.5,55.39,55.42,2500.0,48.5176,48.535,48.4388,48.4651,2500.0
2020-08-20 10:25:00,55.37,55.52,55.2,55.23,1100.0,48.4214,48.5525,48.2727,48.2989,1100.0
2020-08-20 10:30:00,55.17,55.17,55.06,55.1,700.0,48.2465,48.2465,48.1503,48.1852,700.0
2020-08-20 10:35:00,55.05,55.18,55.05,55.18,400.0,48.1415,48.2552,48.1415,48.2552,400.0
2020-08-20 10:40:00,55.08,55.08,55.02,55.02,200.0,48.1678,48.1678,48.1153,48.1153,200.0
2020-08-20 10:45:00,55.04,55.08,55.04,55.08,400.0,48.1328,48.1678,48.1328,48.1678,400.0
2020-08-20 10:50:00,55.23,55.23,55.23,55.23,200.0,48.2989,48.2989,48.2989,48.2989,200.0
2020-08-20 10:55:00,55.21,55.23,55.21,55.23,200.0,48.2814,48.2989,48.2814,48.2989,200.0
2020-08-20 11:00:00,55.38,55.48,55.33,55.48,800.0,48.4301,48.5176,48.3864,48.5176,800.0
2020-08-20 11:05:00,55.5,55.58,55.48,55.54,1401.0,48.535,48.605,48.5176,48.57,1401.0
2020-08-20 11:10:00,55.59,55.6,55.56,55.58,500.0,48.6137,48.6225,48.5875,48.605,500.0
2020-08-20 11:15:00,55.6,55.62,55.55,55.55,600.0,48.6225,48.64,48.5788,48.5788,600.0
2020-08-20 11:20:00,55.66,55.66,55.53,55.53,600.0,48.675,48.675,48.5613,48.5613,600.0
2020-08-20 11:25:00,55.57,55.62,55.56,55.58,900.0,48.5963,48.64,48.5875,48.605,900.0
2020-08-20 11:30:00,55.53,55.57,55.53,55.56,600.0,48.5613,48.5963,48.5613,48.5875,600.0
2020-08-20 11:35:00,55.7,55.7,55.67,55.67,200.0,48.7099,48.7099,48.6837,48.6837,200.0
2020-08-20 11:40:00,55.56,55.59,55.56,55.57,400.0,48.5875,48.6137,48.5875,48.5963,400.0
2020-08-20 11:45:00,55.58,55.68,55.58,55.68,600.0,48.605,48.6925,48.605,48.6925,600.0
2020-08-20 11:50:00,55.6,55.61,55.45,55.52,2500.0,48.6225,48.6312,48.4913,48.5525,2500.0
2020-08-20 11:55:00,55.46,55.49,55.46,55.49,363.0,48.5001,48.5263,48.5001,48.5263,363.0
2020-08-20 12:00:00,55.48,55.51,55.46,55.51,500.0,48.5176,48.5438,48.5001,48.5438,500.0
2020-08-20 12:05:00,55.5,55.5,55.47,55.47,400.0,48.535,48.535,48.5088,48.5088,400.0
2020-08-20 12:10:00,55.31,55.32,55.25,55.25,300.0,48.3689,48.3776,48.3164,48.3164,300.0
2020-08-20 12:15:00,55.32,55.32,55.32,55.32,200.0,48.3776,48.3776,48.3776,48.3776,200.0
2020-08-20 12:20:00,55.3,55.3,55.3,55.3,100.0,48.3601,48.3601,48.3601,48.3601,100.0
2020-08-20 12:25:00,55.32,55.32,55.32,55.32,100.0,48.3776,48.3776,48.3776,48.3776,100.0
2020-08-20 12:30:00,55.31,55.32,55.31,55.32,400.0,48.3689,48.3776,48.3689,48.3776,400.0
2020-08-20 12:35:00,55.3,55.3,55.3,55.3,100.0,48.3601,48.3601,48.3601,48.3601,100.0
2020-08-20 12:40:00,55.26,55.26,55.2,55.21,3600.0,48.3252,48.3252,48.2727,48.2814,3600.0
2020-08-20 12:45:00,55.21,55.21,55.21,55.21,0.0,48.2814,48.2814,48.2814,48.2814,0.0
2020-08-20 12:50:00,55.2,55.2,55.2,55.2,100.0,48.2727,48.2727,48.2727,48.2727,100.0
2020-08-20 12:55:00,55.11,55.11,55.05,55.05,400.0,48.194,48.194,48.1415,48.1415,400.0
2020-08-20 13:00:00,55.03,55.06,55.03,55.05,4107.0,48.124,48.1503,48.124,48.1415,4107.0
2020-08-20 13:05:00,55.04,55.04,54.99,55.03,6301.0,48.1328,48.1328,48.089,48.124,6301.0
2020-08-20 13:10:00,55.06,55.06,55.06,55.06,100.0,48.1503,48.1503,48.1503,48.1503,100.0
2020-08-20 13:15:00,55.13,55.13,55.12,55.12,300.0,48.2115,48.2115,48.2027,48.2027,300.0
2020-08-20 13:20:00,55.09,55.09,55.09,55.09,100.0,48.1765,48.1765,48.1765,48.1765,100.0
2020-08-20 13:25:00,55.14,55.25,55.14,55.22,300.0,48.2202,48.3164,48.2202,48.2902,300.0
2020-08-20 13:30:00,55.18,55.18,55.18,55.18,100.0,48.2552,48.2552,48.2552,48.2552,100.0
2020-08-20 13:35:00,55.21,55.21,55.2,55.2,300.0,48.2814,48.2814,48.2727,48.2727,300.0
2020-08-20 13:40:00,55.22,55.22,55.2,55.2,1862.0,48.2902,48.2902,48.2727,48.2727,1862.0
2020-08-20 13:45:00,55.22,55.22,55.2,55.2,3628.0,48.2902,48.2902,48.2727,48.2727,3628.0
2020-08-20 13:50:00,55.13,55.15,55.11,55.15,955.0,48.2115,48.229,48.194,48.229,955.0
2020-08-20 13:55:00,55.04,55.04,55.02,55.03,400.0,48.1328,48.1328,48.1153,48.124,400.0
2020-08-20 14:00:00,55.08,55.14,55.08,55.14,400.0,48.1678,48.2202,48.1678,48.2202,400.0
2020-08-20 14:05:00,55.15,55.24,55.15,55.24,200.0,48.229,48.3077,48.229,48.3077,200.0
2020-08-20 14:10:00,55.23,55.26,55.23,55.26,200.0,48.2989,48.3252,48.2989,48.3252,200.0
2020-08-20 14:15:00,55.26,55.41,55.26,55.41,600.0,48.3252,48.4563,48.3252,48.4563,600.0
2020-08-20 14:20:00,55.34,55.34,55.22,55.3,6800.0,48.3951,48.3951,48.2902,48.3601,6800.0
2020-08-20 14:25:00,55.23,55.23,55.22,55.22,312.0,48.2989,48.2989,48.2902,48.2902,312.0
2020-08-20 14:30:00,55.29,55.35,55.29,55.35,1000.0,48.3514,48.4039,48.3514,48.4039,1000.0
2020-08-20 14:35:00,55.31,55.34,55.3,55.3,600.0,48.3689,48.3951,48.3601,48.3601,600.0
2020-08-20 14:40:00,55.35,55.41,55.35,55.38,600.0,48.4039,48.4563,48.4039,48.4301,600.0
2020-08-20 14:45:00,55.36,55.36,55.3,55.33,2600.0,48.4126,48.4126,48.3601,48.3864,2600.0
2020-08-20 14:50:00,55.33,55.35,55.33,55.35,2400.0,48.3864,48.4039,48.3864,48.4039,2400.0
2020-08-20 14:55:00,55.4,55.4,55.38,55.38,1441.0,48.4476,48.4476,48.4301,48.4301,1441.0
2020-08-20 15:00:00,55.37,55.39,55.35,55.38,1700.0,48.4214,48.4388,48.4039,48.4301,1700.0
2020-08-20 15:05:00,55.38,55.43,55.38,55.42,1100.0,48.4301,48.4738,48.4301,48.4651,1100.0
2020-08-20 15:10:00,55.3,55.3,55.19,55.24,1300.0,48.3601,48.3601,48.2639,48.3077,1300.0
2020-08-20 15:15:00,55.22,55.24,55.2,55.2,800.0,48.2902,48.3077,48.2727,48.2727,800.0
2020-08-20 15:20:00,55.14,55.22,55.14,55.17,500.0,48.2202,48.2902,48.2202,48.2465,500.0
2020-08-20 15:25:00,55.16,55.16,55.1,55.11,865.0,48.2377,48.2377,48.1852,48.194,865.0
2020-08-20 15:30:00,55.02,55.02,55.02,55.02,600.0,48.1153,48.1153,48.1153,48.1153,600.0
2020-08-20 15:35:00,54.96,55.01,54.96,54.98,1848.0,48.0628,48.1065,48.0628,48.0803,1848.0
2020-08-20 15:40:00,54.98,55.12,54.98,55.07,2156.0,48.0803,48.2027,48.0803,48.159,2156.0
2020-08-20 15:45:00,55.07,55.16,55.05,55.13,4202.0,48.159,48.2377,48.1415,48.2115,4202.0
2020-08-20 15:50:00,55.12,55.13,54.98,54.99,6095.0,48.2027,48.2115,48.0803,48.089,6095.0
2020-08-20 15:55:00,55.0,55.1,54.99,55.1,4530.0,48.0978,48.1852,48.089,48.1852,4530.0
2020-08-21 09:30:00,55.3,55.49,55.24,55.34,1700.0,48.3601,48.5263,48.3077,48.3951,1700.0
2020-08-21 09:35:00,55.32,55.32,55.03,55.03,1513.0,48.3776,48.3776,48.124,48.124,1513.0
2020-08-21 09:40:00,55.37,55.45,55.28,55.45,2952.0,48.4214,48.4913,48.3427,48.4913,2952.0
2020-08-21 09:45:00,55.51,55.56,55.51,55.56,500.0,48.5438,48.5875,48.5438,48.5875,500.0
2020-08-21 09:50:00,55.48,55.49,55.17,55.23,1222.0,48.5176,48.5263,48.2465,48.2989,1222.0
2020-08-21 09:55:00,55.22,55.23,55.2,55.2,400.0,48.2902,48.2989,48.2727,48.2727,400.0
2020-08-21 10:00:00,55.2,55.31,55.16,55.2,700.0,48.2727,48.3689,48.2377,48.2727,700.0
2020-08-21 10:05:00,55.16,55.2,55.09,55.18,700.0,48.2377,48.2727,48.1765,48.2552,700.0
2020-08-21 10:10:00,55.28,55.28,55.06,55.06,821.0,48.3427,48.3427,48.1503,48.1503,821.0
2020-08-21 10:15:00,55.0,55.0,54.87,54.87,300.0,48.0978,48.0978,47.9841,47.9841,300.0
2020-08-21 10:20:00,54.87,54.87,54.87,54.87,0.0,47.9841,47.9841,47.9841,47.9841,0.0
2020-08-21 10:25:00,54.63,54.82,54.63,54.82,300.0,47.7742,47.9404,47.7742,47.9404,300.0
2020-08-21 10:30:00,54.93,54.95,54.93,54.93,300.0,48.0366,48.0541,48.0366,48.0366,300.0
2020-08-21 10:35:00,54.93,54.93,54.93,54.93,0.0,48.0366,48.0366,48.0366,48.0366,0.0
2020-08-21 10:40:00,55.01,55.01,55.01,55.01,100.0,48.1065,48.1065,48.1065,48.1065,100.0
2020-08-21 10:45:00,55.01,55.01,55.01,55.01,0.0,48.1065,48.1065,48.1065,48.1065,0.0
2020-08-21 10:50:00,54.88,54.88,54.88,54.88,115.0,47.9929,47.9929,47.9929,47.9929,115.0
2020-08-21 10:55:00,54.88,54.94,54.82,54.82,400.0,47.9929,48.0453,47.9404,47.9404,400.0
2020-08-21 11:00:00,54.87,54.87,54.83,54.84,500.0,47.9841,47.9841,47.9491,47.9579,500.0
2020-08-21 11:05:00,54.84,54.84,54.84,54.84,0.0,47.9579,47.9579,47.9579,47.9579,0.0
2020-08-21 11:10:00,54.75,54.88,54.7,54.79,800.0,47.8792,47.9929,47.8354,47.9141,800.0
2020-08-21 11:15:00,54.77,54.77,54.77,54.77,100.0,47.8967,47.8967,47.8967,47.8967,100.0
2020-08-21 11:20:00,54.77,54.82,54.77,54.82,201.0,47.8967,47.9404,47.8967,47.9404,201.0
2020-08-21 11:25:00,54.83,54.83,54.83,54.83,195.0,47.9491,47.9491,47.9491,47.9491,195.0
2020-08-21 11:30:00,54.82,55.06,54.82,55.05,400.0,47.9404,48.1503,47.9404,48.1415,400.0
2020-08-21 11:35:00,55.09,55.13,55.09,55.13,400.0,48.1765,48.2115,48.1765,48.2115,400.0
2020-08-21 11:40:00,55.3,55.3,55.29,55.29,400.0,48.3601,48.3601,48.3514,48.3514,400.0
2020-08-21 11:45:00,55.3,55.39,55.3,55.38,500.0,48.3601,48.4388,48.3601,48.4301,500.0
2020-08-21 11:50:00,55.26,55.28,55.24,55.25,1300.0,48.3252,48.3427,48.3077,48.3164,1300.0
2020-08-21 11:55:00,55.28,55.28,55.23,55.23,644.0,48.3427,48.3427,48.2989,48.2989,644.0
2020-08-21 12:00:00,55.22,55.26,55.22,55.24,1985.0,48.2902,48.3252,48.2902,48.3077,1985.0
2020-08-21 12:05:00,55.4,55.45,55.36,55.36,1285.0,48.4476,48.4913,48.4126,48.4126,1285.0
2020-08-21 12:10:00,55.3,55.32,55.28,55.31,1698.0,48.3601,48.3776,48.3427,48.3689,1698.0
2020-08-21 12:15:00,55.38,55.4,55.36,55.39,1116.0,48.4301,48.4476,48.4126,48.4388,1116.0
2020-08-21 12:20:00,55.39,55.39,55.39,55.39,0.0,48.4388,48.4388,48.4388,48.4388,0.0
2020-08-21 12:25:00,55.42,55.42,55.42,55.42,119.0,48.4651,48.4651,48.4651,48.4651,119.0
2020-08-21 12:30:00,55.35,55.35,55.35,55.35,200.0,48.4039,48.4039,48.4039,48.4039,200.0
2020-08-21 12:35:00,55.24,55.25,55.24,55.25,200.0,48.3077,48.3164,48.3077,48.3164,200.0
2020-08-21 12:40:00,55.24,55.33,55.24,55.32,700.0,48.3077,48.3864,48.3077,48.3776,700.0
2020-08-21 12:45:00,55.37,55.37,55.26,55.26,600.0,48.4214,48.4214,48.3252,48.3252,600.0
2020-08-21 12:50:00,55.26,55.26,55.26,55.26,0.0,48.3252,48.3252,48.3252,48.3252,0.0
2020-08-21 12:55:00,55.07,55.1,55.07,55.1,300.0,48.159,48.1852,48.159,48.1852,300.0
2020-08-21 13:00:00,55.07,55.07,55.07,55.07,100.0,48.159,48.159,48.159,48.159,100.0
2020-08-21 13:05:00,55.19,55.19,55.13,55.13,922.0,48.2639,48.2639,48.2115,48.2115,922.0
2020-08-21 13:10:00,55.16,55.16,55.13,55.16,300.0,48.2377,48.2377,48.2115,48.2377,300.0
2020-08-21 13:15:00,55.16,55.44,55.16,55.44,1720.0,48.2377,48.4826,48.2377,48.4826,1720.0
2020-08-21 13:20:00,55.41,55.41,55.32,55.32,700.0,48.4563,48.4563,48.3776,48.3776,700.0
2020-08-21 13:25:00,55.45,55.45,55.42,55.42,1100.0,48.4913,48.4913,48.4651,48.4651,1100.0
2020-08-21 13:30:00,55.42,55.42,55.42,55.42,200.0,48.4651,48.4651,48.4651,48.4651,200.0
2020-08-21 13:35:00,55.41,55.45,55.41,55.44,3101.0,48.4563,48.4913,48.4563,48.4826,3101.0
2020-08-21 13:40:00,55.43,55.43,55.34,55.37,792.0,48.4738,48.4738,48.3951,48.4214,792.0
2020-08-21 13:45:00,55.45,55.47,55.42,55.47,300.0,48.4913,48.5088,48.4651,48.5088,300.0
2020-08-21 13:50:00,55.47,55.47,55.43,55.43,1578.0,48.5088,48.5088,48.4738,48.4738,1578.0
2020-08-21 13:55:00,55.42,55.44,55.39,55.44,800.0,48.4651,48.4826,48.4388,48.4826,800.0
2020-08-21 14:00:00,55.4,55.42,55.36,55.36,800.0,48.4476,48.4651,48.4126,48.4126,800.0
2020-08-21 14:05:00,55.33,55.37,55.33,55.37,754.0,48.3864,48.4214,48.3864,48.4214,754.0
2020-08-21 14:10:00,55.43,55.47,55.43,55.47,2712.0,48.4738,48.5088,48.4738,48.5088,2712.0
2020-08-21 14:15:00,55.47,55.51,55.47,55.49,1500.0,48.5088,48.5438,48.5088,48.5263,1500.0
2020-08-21 14:20:00,55.51,55.51,55.43,55.43,800.0,48.5438,48.5438,48.4738,48.4738,800.0
2020-08-21 14:25:00,55.44,55.47,55.44,55.47,300.0,48.4826,48.5088,48.4826,48.5088,300.0
2020-08-21 14:30:00,55.58,55.74,55.56,55.74,1631.0,48.605,48.7449,48.5875,48.7449,1631.0
2020-08-21 14:35:00,55.73,55.79,55.73,55.76,1043.0,48.7362,48.7886,48.7362,48.7624,1043.0
2020-08-21 14:40:00,55.75,55.79,55.72,55.78,3893.0,48.7537,48.7886,48.7274,48.7799,3893.0
2020-08-21 14:45:00,55.77,55.78,55.71,55.76,1600.0,48.7712,48.7799,48.7187,48.7624,1600.0
2020-08-21 14:50:00,55.78,55.85,55.77,55.84,2052.0,48.7799,48.8411,48.7712,48.8324,2052.0
2020-08-21 14:55:00,55.85,55.89,55.83,55.87,1500.0,48.8411,48.8761,48.8236,48.8586,1500.0
2020-08-21 15:00:00,55.82,55.88,55.81,55.85,2700.0,48.8149,48.8674,48.8061,48.8411,2700.0
2020-08-21 15:05:00,55.87,56.0,55.85,56.0,5183.0,48.8586,48.9723,48.8411,48.9723,5183.0
2020-08-21 15:10:00,56.0,56.0,55.96,56.0,6422.0,48.9723,48.9723,48.9373,48.9723,6422.0
2020-08-21 15:15:00,56.0,56.05,55.97,55.97,3305.0,48.9723,49.016,48.9461,48.9461,3305.0
2020-08-21 15:20:00,55.96,56.02,55.94,55.97,1300.0,48.9373,48.9898,48.9198,48.9461,1300.0
2020-08-21 15:25:00,55.99,56.01,55.97,55.99,2900.0,48.9636,48.981,48.9461,48.9636,2900.0
2020-08-21 15:30:00,55.98,56.0,55.94,56.0,3146.0,48.9548,48.9723,48.9198,48.9723,3146.0
2020-08-21 15:35:00,56.01,56.05,55.97,55.97,6100.0,48.981,49.016,48.9461,48.9461,6100.0
2020-08-21 15:40:00,55.98,56.05,55.98,56.0,3800.0,48.9548,49.016,48.9548,48.9723,3800.0
2020-08-21 15:45:00,56.0,56.05,55.98,56.0,6890.0,48.9723,49.016,48.9548,48.9723,6890.0
2020-08-21 15:50:00,56.01,56.18,56.0,56.16,11623.0,48.981,49.1297,48.9723,49.1122,11623.0
2020-08-21 15:55:00,56.17,56.21,56.07,56.13,12967.0,49.121,49.1559,49.0335,49.086,12967.0
2020-08-24 09:30:00,55.89,55.89,55.52,55.55,6381.0,48.8761,48.8761,48.5525,48.5788,6381.0
2020-08-24 09:35:00,55.56,55.75,55.52,55.52,2050.0,48.5875,48.7537,48.5525,48.5525,2050.0
2020-08-24 09:40:00,55.4,55.46,55.37,55.43,3229.0,48.4476,48.5001,48.4214,48.4738,3229.0
2020-08-24 09:45:00,55.6,55.63,55.31,55.38,2813.0,48.6225,48.6487,48.3689,48.4301,2813.0
2020-08-24 09:50:00,55.66,55.69,55.64,55.68,1724.0,48.675,48.7012,48.6575,48.6925,1724.0
2020-08-24 09:55:00,55.84,55.91,55.74,55.75,2526.0,48.8324,48.8936,48.7449,48.7537,2526.0
2020-08-24 10:00:00,55.88,56.11,55.88,56.08,2798.0,48.8674,49.0685,48.8674,49.0423,2798.0
2020-08-24 10:05:00,56.08,56.39,56.08,56.37,2188.0,49.0423,49.3134,49.0423,49.2959,2188.0
2020-08-24 10:10:00,56.26,56.26,56.0,56.01,2307.0,49.1997,49.1997,48.9723,48.981,2307.0
2020-08-24 10:15:00,56.02,56.04,55.92,55.92,2949.0,48.9898,49.0073,48.9023,48.9023,2949.0
2020-08-24 10:20:00,55.92,56.06,55.88,55.88,2638.0,48.9023,49.0248,48.8674,48.8674,2638.0
2020-08-24 10:25:00,55.96,56.0,55.79,55.83,2615.0,48.9373,48.9723,48.7886,48.8236,2615.0
2020-08-24 10:30:00,55.82,56.06,55.78,56.02,2300.0,48.8149,49.0248,48.7799,48.9898,2300.0
2020-08-24 10:35:00,56.0,56.01,55.99,56.01,2100.0,48.9723,48.981,48.9636,48.981,2100.0
2020-08-24 10:40:00,56.0,56.11,55.96,56.07,2705.0,48.9723,49.0685,48.9373,49.0335,2705.0
2020-08-24 10:45:00,56.03,56.06,55.97,56.06,1700.0,48.9985,49.0248,48.9461,49.0248,1700.0
2020-08-24 10:50:00,56.11,56.15,56.05,56.14,4156.0,49.0685,49.1035,49.016,49.0947,4156.0
2020-08-24 10:55:00,56.11,56.24,56.11,56.22,2617.0,49.0685,49.1822,49.0685,49.1647,2617.0
2020-08-24 11:00:00,56.1,56.12,55.97,56.0,1600.0,49.0597,49.0772,48.9461,48.9723,1600.0
2020-08-24 11:05:00,55.99,56.15,55.98,56.08,2320.0,48.9636,49.1035,48.9548,49.0423,2320.0
2020-08-24 11:10:00,56.07,56.09,56.0,56.06,1636.0,49.0335,49.051,48.9723,49.0248,1636.0
2020-08-24 11:15:00,56.07,56.08,56.04,56.05,1913.0,49.0335,49.0423,49.0073,49.016,1913.0
2020-08-24 11:20:00,56.05,56.05,56.0,56.05,1800.0,49.016,49.016,48.9723,49.016,1800.0
2020-08-24 11:25:00,56.06,56.18,56.06,56.11,2400.0,49.0248,49.1297,49.0248,49.0685,2400.0
2020-08-24 11:30:00,56.1,56.22,56.0,56.22,4351.0,49.0597,49.1647,48.9723,49.1647,4351.0
2020-08-24 11:35:00,56.2,56.3,56.17,56.3,2300.0,49.1472,49.2346,49.121,49.2346,2300.0
2020-08-24 11:40:00,56.26,56.26,56.19,56.19,1931.0,49.1997,49.1997,49.1385,49.1385,1931.0
2020-08-24 11:45:00,56.23,56.3,56.23,56.27,500.0,49.1734,49.2346,49.1734,49.2084,500.0
2020-08-24 11:50:00,56.3,56.4,56.3,56.33,4533.0,49.2346,49.3221,49.2346,49.2609,4533.0
2020-08-24 11:55:00,56.32,56.36,56.19,56.2,2295.0,49.2521,49.2871,49.1385,49.1472,2295.0
2020-08-24 12:00:00,56.25,56.28,56.21,56.28,1146.0,49.1909,49.2172,49.1559,49.2172,1146.0
2020-08-24 12:05:00,56.33,56.46,56.33,56.45,2481.0,49.2609,49.3746,49.2609,49.3658,2481.0
2020-08-24 12:10:00,56.44,56.57,56.44,56.55,1860.0,49.3571,49.4708,49.3571,49.4533,1860.0
2020-08-24 12:15:00,56.56,56.57,56.48,56.5,1970.0,49.462,49.4708,49.3921,49.4095,1970.0
2020-08-24 12:20:00,56.54,56.56,56.54,56.56,736.0,49.4445,49.462,49.4445,49.462,736.0
2020-08-24 12:25:00,56.65,56.89,56.65,56.89,2152.0,49.5407,49.7506,49.5407,49.7506,2152.0
2020-08-24 12:30:00,56.87,56.89,56.85,56.89,2407.0,49.7331,49.7506,49.7156,49.7506,2407.0
2020-08-24 12:35:00,56.88,56.98,56.88,56.95,1749.0,49.7419,49.8293,49.7419,49.8031,1749.0
2020-08-24 12:40:00,56.95,56.95,56.62,56.62,1723.0,49.8031,49.8031,49.5145,49.5145,1723.0
2020-08-24 12:45:00,56.64,56.75,56.63,56.74,1869.0,49.532,49.6282,49.5232,49.6194,1869.0
2020-08-24 12:50:00,56.78,56.78,56.69,56.75,1699.0,49.6544,49.6544,49.5757,49.6282,1699.0
2020-08-24 12:55:00,56.72,56.72,56.64,56.66,1399.0,49.6019,49.6019,49.532,49.5495,1399.0
2020-08-24 13:00:00,56.66,56.68,56.56,56.56,1367.0,49.5495,49.567,49.462,49.462,1367.0
2020-08-24 13:05:00,56.56,56.56,56.48,56.49,1547.0,49.462,49.462,49.3921,49.4008,1547.0
2020-08-24 13:10:00,56.53,56.56,56.5,56.52,1669.0,49.4358,49.462,49.4095,49.427,1669.0
2020-08-24 13:15:00,56.52,56.59,56.52,56.58,1539.0,49.427,49.4883,49.427,49.4795,1539.0
2020-08-24 13:20:00,56.61,56.61,56.56,56.6,1663.0,49.5057,49.5057,49.462,49.497,1663.0
2020-08-24 13:25:00,56.6,56.75,56.6,56.75,2926.0,49.497,49.6282,49.497,49.6282,2926.0
2020-08-24 13:30:00,56.7,56.75,56.64,56.64,2083.0,49.5844,49.6282,49.532,49.532,2083.0
2020-08-24 13:35:00,56.61,56.61,56.54,56.55,1300.0,49.5057,49.5057,49.4445,49.4533,1300.0
2020-08-24 13:40:00,56.66,56.66,56.64,56.64,1700.0,49.5495,49.5495,49.532,49.532,1700.0
2020-08-24 13:45:00,56.65,56.75,56.6,56.75,1474.0,49.5407,49.6282,49.497,49.6282,1474.0
2020-08-24 13:50:00,56.75,56.8,56.75,56.79,1795.0,49.6282,49.6719,49.6282,49.6632,1795.0
2020-08-24 13:55:00,56.8,56.83,56.75,56.76,1991.0,49.6719,49.6981,49.6282,49.6369,1991.0
2020-08-24 14:00:00,56.71,56.75,56.71,56.75,1315.0,49.5932,49.6282,49.5932,49.6282,1315.0
2020-08-24 14:05:00,56.73,56.73,56.7,56.71,1700.0,49.6107,49.6107,49.5844,49.5932,1700.0
2020-08-24 14:10:00,56.77,56.77,56.69,56.69,1702.0,49.6457,49.6457,49.5757,49.5757,1702.0
2020-08-24 14:15:00,56.77,56.79,56.75,56.77,1613.0,49.6457,49.6632,49.6282,49.6457,1613.0
2020-08-24 14:20:00,56.75,56.82,56.75,56.82,1400.0,49.6282,49.6894,49.6282,49.6894,1400.0
2020-08-24 14:25:00,56.79,56.81,56.71,56.71,2717.0,49.6632,49.6806,49.5932,49.5932,2717.0
2020-08-24 14:30:00,56.71,56.75,56.7,56.75,2200.0,49.5932,49.6282,49.5844,49.6282,2200.0
2020-08-24 14:35:00,56.8,56.8,56.7,56.77,3377.0,49.6719,49.6719,49.5844,49.6457,3377.0
2020-08-24 14:40:00,56.74,56.78,56.72,56.77,2661.0,49.6194,49.6544,49.6019,49.6457,2661.0
2020-08-24 14:45:00,56.76,56.8,56.76,56.79,2000.0,49.6369,49.6719,49.6369,49.6632,2000.0
2020-08-24 14:50:00,56.79,56.86,56.79,56.86,2062.0,49.6632,49.7244,49.6632,49.7244,2062.0
2020-08-24 14:55:00,56.9,56.99,56.9,56.98,3615.0,49.7594,49.8381,49.7594,49.8293,3615.0
2020-08-24 15:00:00,56.96,56.98,56.93,56.93,1900.0,49.8118,49.8293,49.7856,49.7856,1900.0
2020-08-24 15:05:00,56.93,57.06,56.93,57.06,2887.0,49.7856,49.8993,49.7856,49.8993,2887.0
2020-08-24 15:10:00,57.03,57.05,56.97,56.99,2377.0,49.873,49.8905,49.8206,49.8381,2377.0
2020-08-24 15:15:00,56.98,56.99,56.91,56.98,3469.0,49.8293,49.8381,49.7681,49.8293,3469.0
2020-08-24 15:20:00,57.04,57.15,57.04,57.09,3739.0,49.8818,49.978,49.8818,49.9255,3739.0
2020-08-24 15:25:00,57.11,57.12,57.07,57.07,3423.0,49.943,49.9517,49.908,49.908,3423.0
2020-08-24 15:30:00,57.07,57.15,57.05,57.12,4678.0,49.908,49.978,49.8905,49.9517,4678.0
2020-08-24 15:35:00,57.11,57.22,57.1,57.19,3356.0,49.943,50.0392,49.9343,50.013,3356.0
2020-08-24 15:40:00,57.24,57.32,57.23,57.28,5972.0,50.0567,50.1266,50.0479,50.0917,5972.0
2020-08-24 15:45:00,57.29,57.32,57.23,57.27,7157.0,50.1004,50.1266,50.0479,50.0829,7157.0
2020-08-24 15:50:00,57.27,57.32,57.25,57.25,11440.0,50.0829,50.1266,50.0654,50.0654,11440.0
2020-08-24 15:55:00,57.24,57.42,57.21,57.42,17107.0,50.0567,50.2141,50.0304,50.2141,17107.0
2020-08-25 09:30:00,57.42,57.42,57.28,57.28,1100.0,50.2141,50.2141,50.0917,50.0917,1100.0
2020-08-25 09:35:00,57.33,57.37,56.75,56.8,900.0,50.1354,50.1704,49.6282,49.6719,900.0
2020-08-25 09:40:00,56.84,56.84,56.56,56.56,815.0,49.7069,49.7069,49.462,49.462,815.0
2020-08-25 09:45:00,56.7,56.75,56.7,56.75,1250.0,49.5844,49.6282,49.5844,49.6282,1250.0
2020-08-25 09:50:00,56.89,57.06,56.89,57.05,1100.0,49.7506,49.8993,49.7506,49.8905,1100.0
2020-08-25 09:55:00,57.06,57.06,56.81,56.81,400.0,49.8993,49.8993,49.6806,49.6806,400.0
2020-08-25 10:00:00,56.91,56.99,56.78,56.99,1000.0,49.7681,49.8381,49.6544,49.8381,1000.0
2020-08-25 10:05:00,57.02,57.02,56.83,56.88,2100.0,49.8643,49.8643,49.6981,49.7419,2100.0
2020-08-25 10:10:00,56.86,57.02,56.82,56.82,1100.0,49.7244,49.8643,49.6894,49.6894,1100.0
2020-08-25 10:15:00,56.78,56.78,56.78,56.78,200.0,49.6544,49.6544,49.6544,49.6544,200.0
2020-08-25 10:20:00,56.64,57.01,56.64,57.01,500.0,49.532,49.8555,49.532,49.8555,500.0
2020-08-25 10:25:00,56.92,57.04,56.89,57.04,800.0,49.7768,49.8818,49.7506,49.8818,800.0
2020-08-25 10:30:00,56.95,57.26,56.95,57.07,800.0,49.8031,50.0742,49.8031,49.908,800.0
2020-08-25 10:35:00,56.99,56.99,56.99,56.99,200.0,49.8381,49.8381,49.8381,49.8381,200.0
2020-08-25 10:40:00,57.1,57.12,57.1,57.12,200.0,49.9343,49.9517,49.9343,49.9517,200.0
2020-08-25 10:45:00,57.14,57.2,57.01,57.1,900.0,49.9692,50.0217,49.8555,49.9343,900.0
2020-08-25 10:50:00,56.94,56.94,56.83,56.83,400.0,49.7943,49.7943,49.6981,49.6981,400.0
2020-08-25 10:55:00,56.87,57.11,56.87,57.11,323.0,49.7331,49.943,49.7331,49.943,323.0
2020-08-25 11:00:00,57.03,57.03,56.99,56.99,400.0,49.873,49.873,49.8381,49.8381,400.0
2020-08-25 11:05:00,57.0,57.02,57.0,57.02,300.0,49.8468,49.8643,49.8468,49.8643,300.0
2020-08-25 11:10:00,57.18,57.18,57.0,57.0,600.0,50.0042,50.0042,49.8468,49.8468,600.0
2020-08-25 11:15:00,56.98,57.02,56.97,57.02,1100.0,49.8293,49.8643,49.8206,49.8643,1100.0
2020-08-25 11:20:00,56.84,57.02,56.84,57.02,400.0,49.7069,49.8643,49.7069,49.8643,400.0
2020-08-25 11:25:00,57.07,57.16,57.06,57.16,500.0,49.908,49.9867,49.8993,49.9867,500.0
2020-08-25 11:30:00,57.17,57.17,57.15,57.17,600.0,49.9955,49.9955,49.978,49.9955,600.0
2020-08-25 11:35:00,57.1,57.2,57.1,57.2,200.0,49.9343,50.0217,49.9343,50.0217,200.0
2020-08-25 11:40:00,57.14,57.19,57.13,57.17,400.0,49.9692,50.013,49.9605,49.9955,400.0
2020-08-25 11:45:00,57.17,57.17,57.17,57.17,0.0,49.9955,49.9955,49.9955,49.9955,0.0
2020-08-25 11:50:00,57.11,57.11,57.11,57.11,100.0,49.943,49.943,49.943,49.943,100.0
2020-08-25 11:55:00,57.2,57.25,57.2,57.25,600.0,50.0217,50.0654,50.0217,50.0654,600.0
2020-08-25 12:00:00,57.15,57.15,57.15,57.15,100.0,49.978,49.978,49.978,49.978,100.0
2020-08-25 12:05:00,57.2,57.2,57.16,57.16,200.0,50.0217,50.0217,49.9867,49.9867,200.0
2020-08-25 12:10:00,57.16,57.16,57.16,57.16,0.0,49.9867,49.9867,49.9867,49.9867,0.0
2020-08-25 12:15:00,57.17,57.17,57.17,57.17,100.0,49.9955,49.9955,49.9955,49.9955,100.0
2020-08-25 12:20:00,57.17,57.17,57.17,57.17,0.0,49.9955,49.9955,49.9955,49.9955,0.0
2020-08-25 12:25:00,57.34,57.34,57.34,57.34,100.0,50.1441,50.1441,50.1441,50.1441,100.0
2020-08-25 12:30:00,57.34,57.34,57.34,57.34,0.0,50.1441,50.1441,50.1441,50.1441,0.0
2020-08-25 12:35:00,57.31,57.37,57.29,57.35,2500.0,50.1179,50.1704,50.1004,50.1529,2500.0
2020-08-25 12:40:00,57.35,57.35,57.35,57.35,0.0,50.1529,50.1529,50.1529,50.1529,0.0
2020-08-25 12:45:00,57.24,57.24,57.24,57.24,100.0,50.0567,50.0567,50.0567,50.0567,100.0
2020-08-25 12:50:00,57.24,57.24,57.24,57.24,0.0,50.0567,50.0567,50.0567,50.0567,0.0
2020-08-25 12:55:00,57.2,57.21,57.1,57.1,487.0,50.0217,50.0304,49.9343,49.9343,487.0
2020-08-25 13:00:00,57.02,57.02,57.02,57.02,100.0,49.8643,49.8643,49.8643,49.8643,100.0
2020-08-25 13:05:00,57.02,57.02,57.02,57.02,0.0,49.8643,49.8643,49.8643,49.8643,0.0
2020-08-25 13:10:00,57.04,57.04,57.04,57.04,160.0,49.8818,49.8818,49.8818,49.8818,160.0
2020-08-25 13:15:00,57.12,57.12,57.12,57.12,100.0,49.9517,49.9517,49.9517,49.9517,100.0
2020-08-25 13:20:00,57.12,57.12,57.12,57.12,0.0,49.9517,49.9517,49.9517,49.9517,0.0
2020-08-25 13:25:00,57.16,57.16,57.16,57.16,100.0,49.9867,49.9867,49.9867,49.9867,100.0
2020-08-25 13:30:00,57.14,57.2,57.14,57.2,300.0,49.9692,50.0217,49.9692,50.0217,300.0
2020-08-25 13:35:00,57.21,57.21,57.21,57.21,200.0,50.0304,50.0304,50.0304,50.0304,200.0
2020-08-25 13:40:00,57.16,57.22,57.16,57.22,200.0,49.9867,50.0392,49.9867,50.0392,200.0
2020-08-25 13:45:00,57.2,57.2,57.2,57.2,1500.0,50.0217,50.0217,50.0217,50.0217,1500.0
2020-08-25 13:50:00,57.2,57.2,57.2,57.2,0.0,50.0217,50.0217,50.0217,50.0217,0.0
2020-08-25 13:55:00,57.2,57.2,57.18,57.18,300.0,50.0217,50.0217,50.0042,50.0042,300.0
2020-08-25 14:00:00,57.18,57.18,57.1,57.1,700.0,50.0042,50.0042,49.9343,49.9343,700.0
2020-08-25 14:05:00,57.12,57.12,57.12,57.12,100.0,49.9517,49.9517,49.9517,49.9517,100.0
2020-08-25 14:10:00,57.12,57.12,57.12,57.12,100.0,49.9517,49.9517,49.9517,49.9517,100.0
2020-08-25 14:15:00,57.07,57.07,57.04,57.05,300.0,49.908,49.908,49.8818,49.8905,300.0
2020-08-25 14:20:00,57.05,57.05,57.05,57.05,0.0,49.8905,49.8905,49.8905,49.8905,0.0
2020-08-25 14:25:00,57.13,57.13,57.13,57.13,100.0,49.9605,49.9605,49.9605,49.9605,100.0
2020-08-25 14:30:00,57.11,57.11,57.11,57.11,100.0,49.943,49.943,49.943,49.943,100.0
2020-08-25 14:35:00,57.04,57.04,57.04,57.04,200.0,49.8818,49.8818,49.8818,49.8818,200.0
2020-08-25 14:40:00,57.14,57.14,57.14,57.14,100.0,49.9692,49.9692,49.9692,49.9692,100.0
2020-08-25 14:45:00,57.13,57.14,57.13,57.14,300.0,49.9605,49.9692,49.9605,49.9692,300.0
2020-08-25 14:50:00,57.09,57.09,57.09,57.09,100.0,49.9255,49.9255,49.9255,49.9255,100.0
2020-08-25 14:55:00,57.03,57.03,57.03,57.03,300.0,49.873,49.873,49.873,49.873,300.0
2020-08-25 15:00:00,57.03,57.03,57.03,57.03,0.0,49.873,49.873,49.873,49.873,0.0
2020-08-25 15:05:00,57.13,57.13,57.13,57.13,100.0,49.9605,49.9605,49.9605,49.9605,100.0
2020-08-25 15:10:00,57.13,57.13,57.13,57.13,0.0,49.9605,49.9605,49.9605,49.9605,0.0
2020-08-25 15:15:00,57.29,57.35,57.27,57.35,600.0,50.1004,50.1529,50.0829,50.1529,600.0
2020-08-25 15:20:00,57.33,57.4,57.33,57.4,500.0,50.1354,50.1966,50.1354,50.1966,500.0
2020-08-25 15:25:00,57.48,57.49,57.44,57.49,800.0,50.2666,50.2753,50.2316,50.2753,800.0
2020-08-25 15:30:00,57.51,57.55,57.5,57.54,1000.0,50.2928,50.3278,50.2841,50.319,1000.0
2020-08-25 15:35:00,57.49,57.51,57.43,57.43,1000.0,50.2753,50.2928,50.2228,50.2228,1000.0
2020-08-25 15:40:00,57.37,57.45,57.27,57.45,1100.0,50.1704,50.2403,50.0829,50.2403,1100.0
2020-08-25 15:45:00,57.48,57.49,57.45,57.48,1200.0,50.2666,50.2753,50.2403,50.2666,1200.0
2020-08-25 15:50:00,57.45,57.47,57.37,57.4,4840.0,50.2403,50.2578,50.1704,50.1966,4840.0
2020-08-25 15:55:00,57.38,57.6,57.38,57.59,12098.0,50.1791,50.3715,50.1791,50.3628,12098.0
2020-08-26 09:30:00,56.92,56.98,56.59,56.68,2500.0,49.7768,49.8293,49.4883,49.567,2500.0
2020-08-26 09:35:00,56.57,56.78,56.33,56.72,1312.0,49.4708,49.6544,49.2609,49.6019,1312.0
2020-08-26 09:40:00,56.81,56.81,56.65,56.65,1250.0,49.6806,49.6806,49.5407,49.5407,1250.0
2020-08-26 09:45:00,56.65,57.05,56.65,57.05,1100.0,49.5407,49.8905,49.5407,49.8905,1100.0
2020-08-26 09:50:00,57.08,57.19,57.08,57.19,600.0,49.9168,50.013,49.9168,50.013,600.0
2020-08-26 09:55:00,57.1,57.11,57.04,57.08,608.0,49.9343,49.943,49.8818,49.9168,608.0
2020-08-26 10:00:00,57.14,57.14,57.11,57.12,635.0,49.9692,49.9692,49.943,49.9517,635.0
2020-08-26 10:05:00,57.04,57.04,57.04,57.04,117.0,49.8818,49.8818,49.8818,49.8818,117.0
2020-08-26 10:10:00,56.99,57.0,56.8,56.8,1759.0,49.8381,49.8468,49.6719,49.6719,1759.0
2020-08-26 10:15:00,56.57,56.57,56.39,56.39,2969.0,49.4708,49.4708,49.3134,49.3134,2969.0
2020-08-26 10:20:00,56.4,56.42,56.4,56.42,420.0,49.3221,49.3396,49.3221,49.3396,420.0
2020-08-26 10:25:00,56.2,56.2,56.2,56.2,119.0,49.1472,49.1472,49.1472,49.1472,119.0
2020-08-26 10:30:00,56.18,56.18,56.1,56.1,220.0,49.1297,49.1297,49.0597,49.0597,220.0
2020-08-26 10:35:00,56.12,56.16,56.1,56.1,300.0,49.0772,49.1122,49.0597,49.0597,300.0
2020-08-26 10:40:00,56.06,56.08,55.98,55.98,403.0,49.0248,49.0423,48.9548,48.9548,403.0
2020-08-26 10:45:00,56.0,56.01,55.98,55.98,2176.0,48.9723,48.981,48.9548,48.9548,2176.0
2020-08-26 10:50:00,55.88,55.98,55.85,55.98,536.0,48.8674,48.9548,48.8411,48.9548,536.0
2020-08-26 10:55:00,55.96,55.96,55.96,55.96,100.0,48.9373,48.9373,48.9373,48.9373,100.0
2020-08-26 11:00:00,55.77,55.83,55.77,55.78,500.0,48.7712,48.8236,48.7712,48.7799,500.0
2020-08-26 11:05:00,55.93,56.06,55.89,56.02,711.0,48.9111,49.0248,48.8761,48.9898,711.0
2020-08-26 11:10:00,56.0,56.02,56.0,56.02,375.0,48.9723,48.9898,48.9723,48.9898,375.0
2020-08-26 11:15:00,55.9,55.96,55.9,55.96,226.0,48.8848,48.9373,48.8848,48.9373,226.0
2020-08-26 11:20:00,56.01,56.01,55.93,55.93,587.0,48.981,48.981,48.9111,48.9111,587.0
2020-08-26 11:25:00,55.91,55.95,55.91,55.95,300.0,48.8936,48.9286,48.8936,48.9286,300.0
2020-08-26 11:30:00,55.96,55.96,55.81,55.86,600.0,48.9373,48.9373,48.8061,48.8499,600.0
2020-08-26 11:35:00,55.82,55.91,55.82,55.91,200.0,48.8149,48.8936,48.8149,48.8936,200.0
2020-08-26 11:40:00,55.93,55.95,55.9,55.93,500.0,48.9111,48.9286,48.8848,48.9111,500.0
2020-08-26 11:45:00,55.96,56.06,55.96,56.06,400.0,48.9373,49.0248,48.9373,49.0248,400.0
2020-08-26 11:50:00,56.02,56.02,55.97,55.97,400.0,48.9898,48.9898,48.9461,48.9461,400.0
2020-08-26 11:55:00,55.92,55.94,55.92,55.92,600.0,48.9023,48.9198,48.9023,48.9023,600.0
2020-08-26 12:00:00,55.93,55.93,55.87,55.91,900.0,48.9111,48.9111,48.8586,48.8936,900.0
2020-08-26 12:05:00,55.97,56.0,55.91,55.96,1000.0,48.9461,48.9723,48.8936,48.9373,1000.0
2020-08-26 12:10:00,55.9,55.9,55.78,55.81,900.0,48.8848,48.8848,48.7799,48.8061,900.0
2020-08-26 12:15:00,55.79,55.81,55.79,55.8,330.0,48.7886,48.8061,48.7886,48.7974,330.0
2020-08-26 12:20:00,55.8,55.81,55.8,55.81,200.0,48.7974,48.8061,48.7974,48.8061,200.0
2020-08-26 12:25:00,55.82,55.83,55.8,55.8,500.0,48.8149,48.8236,48.7974,48.7974,500.0
2020-08-26 12:30:00,55.82,55.84,55.8,55.82,700.0,48.8149,48.8324,48.7974,48.8149,700.0
2020-08-26 12:35:00,55.79,55.83,55.79,55.81,590.0,48.7886,48.8236,48.7886,48.8061,590.0
2020-08-26 12:40:00,55.77,55.84,55.77,55.8,1400.0,48.7712,48.8324,48.7712,48.7974,1400.0
2020-08-26 12:45:00,55.79,55.86,55.76,55.86,600.0,48.7886,48.8499,48.7624,48.8499,600.0
2020-08-26 12:50:00,55.84,55.93,55.84,55.92,600.0,48.8324,48.9111,48.8324,48.9023,600.0
2020-08-26 12:55:00,55.92,55.92,55.92,55.92,0.0,48.9023,48.9023,48.9023,48.9023,0.0
2020-08-26 13:00:00,55.88,55.91,55.88,55.91,200.0,48.8674,48.8936,48.8674,48.8936,200.0
2020-08-26 13:05:00,55.95,55.97,55.95,55.97,400.0,48.9286,48.9461,48.9286,48.9461,400.0
2020-08-26 13:10:00,55.95,55.95,55.95,55.95,425.0,48.9286,48.9286,48.9286,48.9286,425.0
2020-08-26 13:15:00,55.89,55.9,55.84,55.84,503.0,48.8761,48.8848,48.8324,48.8324,503.0
2020-08-26 13:20:00,55.86,55.86,55.7,55.71,1091.0,48.8499,48.8499,48.7099,48.7187,1091.0
2020-08-26 13:25:00,55.72,55.72,55.67,55.68,800.0,48.7274,48.7274,48.6837,48.6925,800.0
2020-08-26 13:30:00,55.6,55.61,55.6,55.61,432.0,48.6225,48.6312,48.6225,48.6312,432.0
2020-08-26 13:35:00,55.6,55.6,55.59,55.6,500.0,48.6225,48.6225,48.6137,48.6225,500.0
2020-08-26 13:40:00,55.63,55.63,55.57,55.58,1120.0,48.6487,48.6487,48.5963,48.605,1120.0
2020-08-26 13:45:00,55.53,55.53,55.53,55.53,100.0,48.5613,48.5613,48.5613,48.5613,100.0
2020-08-26 13:50:00,55.55,55.55,55.4,55.4,1131.0,48.5788,48.5788,48.4476,48.4476,1131.0
2020-08-26 13:55:00,55.37,55.37,55.28,55.28,1000.0,48.4214,48.4214,48.3427,48.3427,1000.0
2020-08-26 14:00:00,55.3,55.44,55.3,55.44,1100.0,48.3601,48.4826,48.3601,48.4826,1100.0
2020-08-26 14:05:00,55.39,55.39,55.33,55.33,500.0,48.4388,48.4388,48.3864,48.3864,500.0
2020-08-26 14:10:00,55.34,55.37,55.3,55.3,644.0,48.3951,48.4214,48.3601,48.3601,644.0
2020-08-26 14:15:00,55.34,55.52,55.34,55.52,800.0,48.3951,48.5525,48.3951,48.5525,800.0
2020-08-26 14:20:00,55.55,55.63,55.53,55.57,1900.0,48.5788,48.6487,48.5613,48.5963,1900.0
2020-08-26 14:25:00,55.6,55.6,55.56,55.56,300.0,48.6225,48.6225,48.5875,48.5875,300.0
2020-08-26 14:30:00,55.51,55.51,55.37,55.38,400.0,48.5438,48.5438,48.4214,48.4301,400.0
2020-08-26 14:35:00,55.4,55.4,55.3,55.3,421.0,48.4476,48.4476,48.3601,48.3601,421.0
2020-08-26 14:40:00,55.39,55.39,55.32,55.32,300.0,48.4388,48.4388,48.3776,48.3776,300.0
2020-08-26 14:45:00,55.34,55.36,55.34,55.36,400.0,48.3951,48.4126,48.3951,48.4126,400.0
2020-08-26 14:50:00,55.35,55.4,55.35,55.4,600.0,48.4039,48.4476,48.4039,48.4476,600.0
2020-08-26 14:55:00,55.39,55.44,55.39,55.42,1350.0,48.4388,48.4826,48.4388,48.4651,1350.0
2020-08-26 15:00:00,55.39,55.4,55.39,55.4,200.0,48.4388,48.4476,48.4388,48.4476,200.0
2020-08-26 15:05:00,55.38,55.38,55.37,55.38,500.0,48.4301,48.4301,48.4214,48.4301,500.0
2020-08-26 15:10:00,55.38,55.44,55.38,55.44,600.0,48.4301,48.4826,48.4301,48.4826,600.0
2020-08-26 15:15:00,55.42,55.44,55.42,55.42,300.0,48.4651,48.4826,48.4651,48.4651,300.0
2020-08-26 15:20:00,55.41,55.5,55.41,55.5,1000.0,48.4563,48.535,48.4563,48.535,1000.0
2020-08-26 15:25:00,55.49,55.52,55.48,55.48,500.0,48.5263,48.5525,48.5176,48.5176,500.0
2020-08-26 15:30:00,55.54,55.6,55.49,55.6,1400.0,48.57,48.6225,48.5263,48.6225,1400.0
2020-08-26 15:35:00,55.55,55.61,55.51,55.52,1683.0,48.5788,48.6312,48.5438,48.5525,1683.0
2020-08-26 15:40:00,55.54,55.59,55.54,55.59,934.0,48.57,48.6137,48.57,48.6137,934.0
2020-08-26 15:45:00,55.63,55.73,55.63,55.73,2322.0,48.6487,48.7362,48.6487,48.7362,2322.0
2020-08-26 15:50:00,55.73,55.76,55.68,55.75,3919.0,48.7362,48.7624,48.6925,48.7537,3919.0
2020-08-26 15:55:00,55.76,55.85,55.73,55.85,8186.0,48.7624,48.8411,48.7362,48.8411,8186.0
2020-08-27 09:30:00,56.25,56.27,56.25,56.27,200.0,49.1909,49.2084,49.1909,49.2084,200.0
2020-08-27 09:35:00,56.7,57.05,56.67,57.03,1200.0,49.5844,49.8905,49.5582,49.873,1200.0
2020-08-27 09:40:00,56.8,56.86,56.69,56.69,1346.0,49.6719,49.7244,49.5757,49.5757,1346.0
2020-08-27 09:45:00,56.68,56.91,56.53,56.91,1100.0,49.567,49.7681,49.4358,49.7681,1100.0
2020-08-27 09:50:00,57.08,57.14,57.06,57.14,600.0,49.9168,49.9692,49.8993,49.9692,600.0
2020-08-27 09:55:00,57.2,57.44,57.17,57.38,1050.0,50.0217,50.2316,49.9955,50.1791,1050.0
2020-08-27 10:00:00,57.56,57.66,57.49,57.55,1600.0,50.3365,50.424,50.2753,50.3278,1600.0
2020-08-27 10:05:00,57.21,57.25,57.0,57.23,1700.0,50.0304,50.0654,49.8468,50.0479,1700.0
2020-08-27 10:10:00,57.22,57.25,57.03,57.03,2100.0,50.0392,50.0654,49.873,49.873,2100.0
2020-08-27 10:15:00,57.1,57.18,57.07,57.18,1300.0,49.9343,50.0042,49.908,50.0042,1300.0
2020-08-27 10:20:00,57.07,57.22,57.07,57.19,300.0,49.908,50.0392,49.908,50.013,300.0
2020-08-27 10:25:00,57.19,57.39,57.18,57.34,800.0,50.013,50.1879,50.0042,50.1441,800.0
2020-08-27 10:30:00,57.33,57.6,57.32,57.6,1750.0,50.1354,50.3715,50.1266,50.3715,1750.0
2020-08-27 10:35:00,57.63,57.7,57.56,57.56,3000.0,50.3977,50.459,50.3365,50.3365,3000.0
2020-08-27 10:40:00,57.49,57.51,57.43,57.45,1400.0,50.2753,50.2928,50.2228,50.2403,1400.0
2020-08-27 10:45:00,57.4,57.42,57.29,57.3,2004.0,50.1966,50.2141,50.1004,50.1092,2004.0
2020-08-27 10:50:00,57.32,57.41,57.27,57.27,1854.0,50.1266,50.2053,50.0829,50.0829,1854.0
2020-08-27 10:55:00,57.27,57.32,57.22,57.29,1763.0,50.0829,50.1266,50.0392,50.1004,1763.0
2020-08-27 11:00:00,57.28,57.28,57.16,57.26,900.0,50.0917,50.0917,49.9867,50.0742,900.0
2020-08-27 11:05:00,57.24,57.3,57.2,57.26,2197.0,50.0567,50.1092,50.0217,50.0742,2197.0
2020-08-27 11:10:00,57.22,57.22,57.14,57.14,675.0,50.0392,50.0392,49.9692,49.9692,675.0
2020-08-27 11:15:00,57.22,57.22,57.14,57.2,1850.0,50.0392,50.0392,49.9692,50.0217,1850.0
2020-08-27 11:20:00,57.16,57.17,57.08,57.17,1900.0,49.9867,49.9955,49.9168,49.9955,1900.0
2020-08-27 11:25:00,57.16,57.33,57.16,57.27,2200.0,49.9867,50.1354,49.9867,50.0829,2200.0
2020-08-27 11:30:00,57.31,57.31,57.25,57.28,500.0,50.1179,50.1179,50.0654,50.0917,500.0
2020-08-27 11:35:00,57.25,57.31,57.25,57.26,500.0,50.0654,50.1179,50.0654,50.0742,500.0
2020-08-27 11:40:00,57.35,57.37,57.35,57.37,200.0,50.1529,50.1704,50.1529,50.1704,200.0
2020-08-27 11:45:00,57.39,57.39,57.34,57.38,1390.0,50.1879,50.1879,50.1441,50.1791,1390.0
2020-08-27 11:50:00,57.34,57.36,57.31,57.36,1600.0,50.1441,50.1616,50.1179,50.1616,1600.0
2020-08-27 11:55:00,57.4,57.4,57.38,57.4,700.0,50.1966,50.1966,50.1791,50.1966,700.0
2020-08-27 12:00:00,57.38,57.4,57.26,57.29,700.0,50.1791,50.1966,50.0742,50.1004,700.0
2020-08-27 12:05:00,57.3,57.3,57.25,57.25,500.0,50.1092,50.1092,50.0654,50.0654,500.0
2020-08-27 12:10:00,57.34,57.37,57.34,57.35,400.0,50.1441,50.1704,50.1441,50.1529,400.0
2020-08-27 12:15:00,57.37,57.37,57.28,57.28,1000.0,50.1704,50.1704,50.0917,50.0917,1000.0
2020-08-27 12:20:00,57.29,57.4,57.24,57.4,1100.0,50.1004,50.1966,50.0567,50.1966,1100.0
2020-08-27 12:25:00,57.39,57.41,57.38,57.39,700.0,50.1879,50.2053,50.1791,50.1879,700.0
2020-08-27 12:30:00,57.45,57.49,57.39,57.39,1900.0,50.2403,50.2753,50.1879,50.1879,1900.0
2020-08-27 12:35:00,57.36,57.36,57.19,57.19,300.0,50.1616,50.1616,50.013,50.013,300.0
2020-08-27 12:40:00,57.29,57.33,57.26,57.33,700.0,50.1004,50.1354,50.0742,50.1354,700.0
2020-08-27 12:45:00,57.33,57.42,57.33,57.42,520.0,50.1354,50.2141,50.1354,50.2141,520.0
2020-08-27 12:50:00,57.41,57.41,57.31,57.31,700.0,50.2053,50.2053,50.1179,50.1179,700.0
2020-08-27 12:55:00,57.31,57.31,57.24,57.24,816.0,50.1179,50.1179,50.0567,50.0567,816.0
2020-08-27 13:00:00,57.21,57.28,57.21,57.28,400.0,50.0304,50.0917,50.0304,50.0917,400.0
2020-08-27 13:05:00,57.44,57.6,57.44,57.6,850.0,50.2316,50.3715,50.2316,50.3715,850.0
2020-08-27 13:10:00,57.63,57.63,57.48,57.53,1451.0,50.3977,50.3977,50.2666,50.3103,1451.0
2020-08-27 13:15:00,57.57,57.62,57.57,57.62,592.0,50.3453,50.389,50.3453,50.389,592.0
2020-08-27 13:20:00,57.5,57.51,57.48,57.48,1200.0,50.2841,50.2928,50.2666,50.2666,1200.0
2020-08-27 13:25:00,57.47,57.47,57.36,57.39,900.0,50.2578,50.2578,50.1616,50.1879,900.0
2020-08-27 13:30:00,57.45,57.45,57.43,57.44,390.0,50.2403,50.2403,50.2228,50.2316,390.0
2020-08-27 13:35:00,57.49,57.5,57.47,57.49,500.0,50.2753,50.2841,50.2578,50.2753,500.0
2020-08-27 13:40:00,57.47,57.5,57.45,57.48,800.0,50.2578,50.2841,50.2403,50.2666,800.0
2020-08-27 13:45:00,57.47,57.48,57.47,57.48,300.0,50.2578,50.2666,50.2578,50.2666,300.0
2020-08-27 13:50:00,57.46,57.46,57.46,57.46,100.0,50.2491,50.2491,50.2491,50.2491,100.0
2020-08-27 13:55:00,57.44,57.47,57.44,57.45,400.0,50.2316,50.2578,50.2316,50.2403,400.0
2020-08-27 14:00:00,57.49,57.5,57.49,57.49,500.0,50.2753,50.2841,50.2753,50.2753,500.0
2020-08-27 14:05:00,57.5,57.5,57.47,57.5,1700.0,50.2841,50.2841,50.2578,50.2841,1700.0
2020-08-27 14:10:00,57.5,57.54,57.5,57.54,911.0,50.2841,50.319,50.2841,50.319,911.0
2020-08-27 14:15:00,57.56,57.57,57.55,57.55,800.0,50.3365,50.3453,50.3278,50.3278,800.0
2020-08-27 14:20:00,57.45,57.47,57.45,57.47,443.0,50.2403,50.2578,50.2403,50.2578,443.0
2020-08-27 14:25:00,57.41,57.41,57.38,57.38,400.0,50.2053,50.2053,50.1791,50.1791,400.0
2020-08-27 14:30:00,57.47,57.5,57.47,57.48,838.0,50.2578,50.2841,50.2578,50.2666,838.0
2020-08-27 14:35:00,57.5,57.51,57.49,57.49,700.0,50.2841,50.2928,50.2753,50.2753,700.0
2020-08-27 14:40:00,57.51,57.51,57.46,57.46,1489.0,50.2928,50.2928,50.2491,50.2491,1489.0
2020-08-27 14:45:00,57.51,57.51,57.47,57.51,800.0,50.2928,50.2928,50.2578,50.2928,800.0
2020-08-27 14:50:00,57.5,57.51,57.49,57.51,2266.0,50.2841,50.2928,50.2753,50.2928,2266.0
2020-08-27 14:55:00,57.5,57.52,57.48,57.51,2200.0,50.2841,50.3015,50.2666,50.2928,2200.0
2020-08-27 15:00:00,57.5,57.57,57.49,57.5,1526.0,50.2841,50.3453,50.2753,50.2841,1526.0
2020-08-27 15:05:00,57.5,57.62,57.46,57.59,2173.0,50.2841,50.389,50.2491,50.3628,2173.0
2020-08-27 15:10:00,57.59,57.66,57.59,57.65,2302.0,50.3628,50.424,50.3628,50.4152,2302.0
2020-08-27 15:15:00,57.63,57.76,57.63,57.76,929.0,50.3977,50.5114,50.3977,50.5114,929.0
2020-08-27 15:20:00,57.8,57.83,57.8,57.82,900.0,50.5464,50.5726,50.5464,50.5639,900.0
2020-08-27 15:25:00,57.85,57.9,57.85,57.9,1911.0,50.5901,50.6339,50.5901,50.6339,1911.0
2020-08-27 15:30:00,57.9,57.97,57.85,57.97,2446.0,50.6339,50.6951,50.5901,50.6951,2446.0
2020-08-27 15:35:00,57.97,57.98,57.95,57.97,1946.0,50.6951,50.7038,50.6776,50.6951,1946.0
2020-08-27 15:40:00,57.91,57.93,57.81,57.81,3215.0,50.6426,50.6601,50.5552,50.5552,3215.0
2020-08-27 15:45:00,57.8,57.8,57.76,57.76,2186.0,50.5464,50.5464,50.5114,50.5114,2186.0
2020-08-27 15:50:00,57.75,57.99,57.75,57.95,9247.0,50.5027,50.7126,50.5027,50.6776,9247.0
2020-08-27 15:55:00,57.95,58.01,57.82,57.94,22008.0,50.6776,50.7301,50.5639,50.6688,22008.0
2020-08-28 09:30:00,58.0,58.1,57.61,57.61,811.0,50.7213,50.8088,50.3802,50.3802,811.0
2020-08-28 09:35:00,57.62,57.62,57.35,57.43,350.0,50.389,50.389,50.1529,50.2228,350.0
2020-08-28 09:40:00,57.78,57.89,57.78,57.89,200.0,50.5289,50.6251,50.5289,50.6251,200.0
2020-08-28 09:45:00,57.85,58.41,57.85,58.41,1000.0,50.5901,51.0799,50.5901,51.0799,1000.0
2020-08-28 09:50:00,58.41,58.41,58.28,58.39,600.0,51.0799,51.0799,50.9662,51.0624,600.0
2020-08-28 09:55:00,58.45,58.45,58.18,58.2,500.0,51.1148,51.1148,50.8787,50.8962,500.0
2020-08-28 10:00:00,58.25,58.25,58.06,58.06,405.0,50.9399,50.9399,50.7738,50.7738,405.0
2020-08-28 10:05:00,58.04,58.1,58.04,58.08,1146.0,50.7563,50.8088,50.7563,50.7913,1146.0
2020-08-28 10:10:00,58.18,58.18,58.14,58.17,400.0,50.8787,50.8787,50.8437,50.87,400.0
2020-08-28 10:15:00,58.16,58.16,58.15,58.15,700.0,50.8612,50.8612,50.8525,50.8525,700.0
2020-08-28 10:20:00,57.95,57.95,57.76,57.76,349.0,50.6776,50.6776,50.5114,50.5114,349.0
2020-08-28 10:25:00,57.8,57.9,57.8,57.87,500.0,50.5464,50.6339,50.5464,50.6076,500.0
2020-08-28 10:30:00,57.89,57.89,57.83,57.83,300.0,50.6251,50.6251,50.5726,50.5726,300.0
2020-08-28 10:35:00,57.9,57.9,57.86,57.89,500.0,50.6339,50.6339,50.5989,50.6251,500.0
2020-08-28 10:40:00,57.85,58.0,57.85,58.0,200.0,50.5901,50.7213,50.5901,50.7213,200.0
2020-08-28 10:45:00,58.08,58.15,58.08,58.15,200.0,50.7913,50.8525,50.7913,50.8525,200.0
2020-08-28 10:50:00,58.31,58.31,58.3,58.3,200.0,50.9924,50.9924,50.9837,50.9837,200.0
2020-08-28 10:55:00,58.1,58.16,58.1,58.16,300.0,50.8088,50.8612,50.8088,50.8612,300.0
2020-08-28 11:00:00,58.21,58.21,57.9,57.97,400.0,50.905,50.905,50.6339,50.6951,400.0
2020-08-28 11:05:00,58.07,58.07,58.07,58.07,300.0,50.7825,50.7825,50.7825,50.7825,300.0
2020-08-28 11:10:00,58.0,58.03,57.99,58.0,500.0,50.7213,50.7475,50.7126,50.7213,500.0
2020-08-28 11:15:00,58.01,58.07,58.0,58.07,400.0,50.7301,50.7825,50.7213,50.7825,400.0
2020-08-28 11:20:00,58.07,58.07,58.07,58.07,0.0,50.7825,50.7825,50.7825,50.7825,0.0
2020-08-28 11:25:00,58.0,58.02,57.99,58.01,400.0,50.7213,50.7388,50.7126,50.7301,400.0
2020-08-28 11:30:00,58.0,58.0,57.96,57.96,200.0,50.7213,50.7213,50.6863,50.6863,200.0
2020-08-28 11:35:00,57.96,57.96,57.96,57.96,0.0,50.6863,50.6863,50.6863,50.6863,0.0
2020-08-28 11:40:00,58.05,58.08,58.05,58.07,500.0,50.765,50.7913,50.765,50.7825,500.0
2020-08-28 11:45:00,58.16,58.16,58.16,58.16,100.0,50.8612,50.8612,50.8612,50.8612,100.0
2020-08-28 11:50:00,58.24,58.24,58.2,58.2,400.0,50.9312,50.9312,50.8962,50.8962,400.0
2020-08-28 11:55:00,58.2,58.2,58.15,58.16,1600.0,50.8962,50.8962,50.8525,50.8612,1600.0
2020-08-28 12:00:00,58.2,58.22,58.2,58.22,600.0,50.8962,50.9137,50.8962,50.9137,600.0
2020-08-28 12:05:00,58.24,58.24,58.24,58.24,400.0,50.9312,50.9312,50.9312,50.9312,400.0
2020-08-28 12:10:00,58.34,58.34,58.29,58.3,800.0,51.0186,51.0186,50.9749,50.9837,800.0
2020-08-28 12:15:00,58.28,58.47,58.26,58.45,2906.0,50.9662,51.1323,50.9487,51.1148,2906.0
2020-08-28 12:20:00,58.5,58.5,58.47,58.47,1380.0,51.1586,51.1586,51.1323,51.1323,1380.0
2020-08-28 12:25:00,58.51,58.51,58.37,58.37,700.0,51.1673,51.1673,51.0449,51.0449,700.0
2020-08-28 12:30:00,58.37,58.37,58.37,58.37,0.0,51.0449,51.0449,51.0449,51.0449,0.0
2020-08-28 12:35:00,58.44,58.5,58.44,58.5,300.0,51.1061,51.1586,51.1061,51.1586,300.0
2020-08-28 12:40:00,58.53,58.53,58.53,58.53,100.0,51.1848,51.1848,51.1848,51.1848,100.0
2020-08-28 12:45:00,58.6,58.72,58.6,58.72,400.0,51.246,51.351,51.246,51.351,400.0
2020-08-28 12:50:00,58.69,58.69,58.69,58.69,100.0,51.3247,51.3247,51.3247,51.3247,100.0
2020-08-28 12:55:00,58.67,58.74,58.67,58.74,200.0,51.3072,51.3684,51.3072,51.3684,200.0
2020-08-28 13:00:00,58.75,58.79,58.73,58.79,600.0,51.3772,51.4122,51.3597,51.4122,600.0
2020-08-28 13:05:00,58.82,58.83,58.82,58.83,200.0,51.4384,51.4471,51.4384,51.4471,200.0
2020-08-28 13:10:00,58.81,58.81,58.81,58.81,100.0,51.4297,51.4297,51.4297,51.4297,100.0
2020-08-28 13:15:00,58.85,58.89,58.85,58.88,633.0,51.4646,51.4996,51.4646,51.4909,633.0
2020-08-28 13:20:00,58.95,58.99,58.91,58.99,1307.0,51.5521,51.5871,51.5171,51.5871,1307.0
2020-08-28 13:25:00,58.97,58.98,58.96,58.96,400.0,51.5696,51.5783,51.5608,51.5608,400.0
2020-08-28 13:30:00,58.97,59.0,58.95,58.95,1100.0,51.5696,51.5958,51.5521,51.5521,1100.0
2020-08-28 13:35:00,59.0,59.0,58.98,58.98,200.0,51.5958,51.5958,51.5783,51.5783,200.0
2020-08-28 13:40:00,58.97,59.02,58.92,58.97,1115.0,51.5696,51.6133,51.5259,51.5696,1115.0
2020-08-28 13:45:00,58.97,58.97,58.97,58.97,0.0,51.5696,51.5696,51.5696,51.5696,0.0
2020-08-28 13:50:00,58.97,58.97,58.97,58.97,0.0,51.5696,51.5696,51.5696,51.5696,0.0
2020-08-28 13:55:00,58.98,58.98,58.96,58.96,200.0,51.5783,51.5783,51.5608,51.5608,200.0
2020-08-28 14:00:00,59.02,59.03,59.0,59.0,500.0,51.6133,51.622,51.5958,51.5958,500.0
2020-08-28 14:05:00,59.04,59.04,58.99,58.99,800.0,51.6308,51.6308,51.5871,51.5871,800.0
2020-08-28 14:10:00,58.99,58.99,58.92,58.93,700.0,51.5871,51.5871,51.5259,51.5346,700.0
2020-08-28 14:15:00,58.97,59.01,58.97,59.01,400.0,51.5696,51.6046,51.5696,51.6046,400.0
2020-08-28 14:20:00,59.02,59.02,59.02,59.02,100.0,51.6133,51.6133,51.6133,51.6133,100.0
2020-08-28 14:25:00,58.99,59.02,58.98,59.02,500.0,51.5871,51.6133,51.5783,51.6133,500.0
2020-08-28 14:30:00,59.01,59.01,59.0,59.0,300.0,51.6046,51.6046,51.5958,51.5958,300.0
2020-08-28 14:35:00,59.0,59.0,58.98,58.99,700.0,51.5958,51.5958,51.5783,51.5871,700.0
2020-08-28 14:40:00,58.99,58.99,58.95,58.95,400.0,51.5871,51.5871,51.5521,51.5521,400.0
2020-08-28 14:45:00,58.95,59.06,58.95,59.06,1000.0,51.5521,51.6483,51.5521,51.6483,1000.0
2020-08-28 14:50:00,59.05,59.05,59.0,59.01,800.0,51.6395,51.6395,51.5958,51.6046,800.0
2020-08-28 14:55:00,59.01,59.06,59.0,59.06,1000.0,51.6046,51.6483,51.5958,51.6483,1000.0
2020-08-28 15:00:00,59.06,59.06,58.97,59.02,1200.0,51.6483,51.6483,51.5696,51.6133,1200.0
2020-08-28 15:05:00,59.03,59.07,59.0,59.05,1506.0,51.622,51.657,51.5958,51.6395,1506.0
2020-08-28 15:10:00,59.05,59.13,59.03,59.03,1600.0,51.6395,51.7095,51.622,51.622,1600.0
2020-08-28 15:15:00,59.02,59.08,59.02,59.02,3661.0,51.6133,51.6658,51.6133,51.6133,3661.0
2020-08-28 15:20:00,59.0,59.06,58.99,59.0,2400.0,51.5958,51.6483,51.5871,51.5958,2400.0
2020-08-28 15:25:00,59.05,59.06,59.04,59.06,1071.0,51.6395,51.6483,51.6308,51.6483,1071.0
2020-08-28 15:30:00,59.05,59.13,59.05,59.13,2032.0,51.6395,51.7095,51.6395,51.7095,2032.0
2020-08-28 15:35:00,59.17,59.26,59.17,59.25,1800.0,51.7445,51.8232,51.7445,51.8144,1800.0
2020-08-28 15:40:00,59.31,59.31,59.17,59.18,3800.0,51.8669,51.8669,51.7445,51.7532,3800.0
2020-08-28 15:45:00,59.19,59.2,59.11,59.2,3299.0,51.762,51.7707,51.692,51.7707,3299.0
2020-08-28 15:50:00,59.21,59.37,59.21,59.34,7367.0,51.7795,51.9194,51.7795,51.8931,7367.0
2020-08-28 15:55:00,59.34,59.45,59.3,59.45,9020.0,51.8931,51.9893,51.8582,51.9893,9020.0
2020-08-31 09:30:00,58.86,58.86,58.21,58.21,1600.0,51.4734,51.4734,50.905,50.905,1600.0
2020-08-31 09:35:00,58.25,58.53,58.25,58.53,2046.0,50.9399,51.1848,50.9399,51.1848,2046.0
2020-08-31 09:40:00,58.71,58.89,58.67,58.68,3000.0,51.3422,51.4996,51.3072,51.316,3000.0
2020-08-31 09:45:00,58.73,58.84,58.64,58.64,900.0,51.3597,51.4559,51.281,51.281,900.0
2020-08-31 09:50:00,58.55,58.58,58.46,58.58,349.0,51.2023,51.2285,51.1236,51.2285,349.0
2020-08-31 09:55:00,58.56,58.6,58.48,58.58,1495.0,51.211,51.246,51.1411,51.2285,1495.0
2020-08-31 10:00:00,58.51,58.62,58.51,58.62,2221.0,51.1673,51.2635,51.1673,51.2635,2221.0
2020-08-31 10:05:00,58.54,58.63,58.54,58.63,500.0,51.1935,51.2722,51.1935,51.2722,500.0
2020-08-31 10:10:00,58.6,58.67,58.6,58.66,1200.0,51.246,51.3072,51.246,51.2985,1200.0
2020-08-31 10:15:00,58.76,58.79,58.73,58.73,400.0,51.3859,51.4122,51.3597,51.3597,400.0
2020-08-31 10:20:00,58.64,58.66,58.55,58.56,2889.0,51.281,51.2985,51.2023,51.211,2889.0
2020-08-31 10:25:00,58.58,58.63,58.53,58.55,2705.0,51.2285,51.2722,51.1848,51.2023,2705.0
2020-08-31 10:30:00,58.56,58.68,58.56,58.64,900.0,51.211,51.316,51.211,51.281,900.0
2020-08-31 10:35:00,58.58,58.66,58.58,58.6,440.0,51.2285,51.2985,51.2285,51.246,440.0
2020-08-31 10:40:00,58.63,58.73,58.6,58.73,800.0,51.2722,51.3597,51.246,51.3597,800.0
2020-08-31 10:45:00,58.64,58.64,58.6,58.62,700.0,51.281,51.281,51.246,51.2635,700.0
2020-08-31 10:50:00,58.63,58.65,58.45,58.45,700.0,51.2722,51.2897,51.1148,51.1148,700.0
2020-08-31 10:55:00,58.38,58.38,58.27,58.27,884.0,51.0536,51.0536,50.9574,50.9574,884.0
2020-08-31 11:00:00,58.34,58.39,58.26,58.26,1846.0,51.0186,51.0624,50.9487,50.9487,1846.0
2020-08-31 11:05:00,58.36,58.45,58.36,58.45,900.0,51.0361,51.1148,51.0361,51.1148,900.0
2020-08-31 11:10:00,58.44,58.53,58.39,58.41,1532.0,51.1061,51.1848,51.0624,51.0799,1532.0
2020-08-31 11:15:00,58.3,58.37,58.3,58.36,807.0,50.9837,51.0449,50.9837,51.0361,807.0
2020-08-31 11:20:00,58.23,58.23,58.17,58.17,400.0,50.9224,50.9224,50.87,50.87,400.0
2020-08-31 11:25:00,58.19,58.19,58.19,58.19,214.0,50.8875,50.8875,50.8875,50.8875,214.0
2020-08-31 11:30:00,58.25,58.25,58.08,58.09,1485.0,50.9399,50.9399,50.7913,50.8,1485.0
2020-08-31 11:35:00,58.09,58.31,58.09,58.31,1805.0,50.8,50.9924,50.8,50.9924,1805.0
2020-08-31 11:40:00,58.38,58.38,58.37,58.37,700.0,51.0536,51.0536,51.0449,51.0449,700.0
2020-08-31 11:45:00,58.38,58.38,58.35,58.37,983.0,51.0536,51.0536,51.0274,51.0449,983.0
2020-08-31 11:50:00,58.34,58.34,58.23,58.23,700.0,51.0186,51.0186,50.9224,50.9224,700.0
2020-08-31 11:55:00,58.2,58.2,58.11,58.13,1004.0,50.8962,50.8962,50.8175,50.835,1004.0
2020-08-31 12:00:00,58.18,58.18,58.15,58.15,659.0,50.8787,50.8787,50.8525,50.8525,659.0
2020-08-31 12:05:00,58.12,58.12,58.05,58.05,300.0,50.8262,50.8262,50.765,50.765,300.0
2020-08-31 12:10:00,57.95,57.99,57.95,57.97,556.0,50.6776,50.7126,50.6776,50.6951,556.0
2020-08-31 12:15:00,57.95,57.95,57.78,57.78,700.0,50.6776,50.6776,50.5289,50.5289,700.0
2020-08-31 12:20:00,57.77,57.77,57.66,57.66,400.0,50.5202,50.5202,50.424,50.424,400.0
2020-08-31 12:25:00,57.64,57.64,57.58,57.58,400.0,50.4065,50.4065,50.354,50.354,400.0
2020-08-31 12:30:00,57.59,57.6,57.56,57.56,800.0,50.3628,50.3715,50.3365,50.3365,800.0
2020-08-31 12:35:00,57.55,57.65,57.55,57.65,1300.0,50.3278,50.4152,50.3278,50.4152,1300.0
2020-08-31 12:40:00,57.67,57.71,57.64,57.67,1702.0,50.4327,50.4677,50.4065,50.4327,1702.0
2020-08-31 12:45:00,57.7,57.71,57.63,57.63,500.0,50.459,50.4677,50.3977,50.3977,500.0
2020-08-31 12:50:00,57.54,57.54,57.48,57.48,300.0,50.319,50.319,50.2666,50.2666,300.0
2020-08-31 12:55:00,57.65,57.69,57.63,57.69,500.0,50.4152,50.4502,50.3977,50.4502,500.0
2020-08-31 13:00:00,57.58,57.6,57.58,57.6,200.0,50.354,50.3715,50.354,50.3715,200.0
2020-08-31 13:05:00,57.61,57.7,57.61,57.7,300.0,50.3802,50.459,50.3802,50.459,300.0
2020-08-31 13:10:00,57.7,57.7,57.7,57.7,0.0,50.459,50.459,50.459,50.459,0.0
2020-08-31 13:15:00,57.69,57.7,57.69,57.7,201.0,50.4502,50.459,50.4502,50.459,201.0
2020-08-31 13:20:00,57.8,57.8,57.8,57.8,100.0,50.5464,50.5464,50.5464,50.5464,100.0
2020-08-31 13:25:00,57.8,57.8,57.78,57.8,424.0,50.5464,50.5464,50.5289,50.5464,424.0
2020-08-31 13:30:00,57.81,57.81,57.77,57.77,300.0,50.5552,50.5552,50.5202,50.5202,300.0
2020-08-31 13:35:00,57.74,57.74,57.63,57.63,744.0,50.4939,50.4939,50.3977,50.3977,744.0
2020-08-31 13:40:00,57.7,57.7,57.66,57.66,200.0,50.459,50.459,50.424,50.424,200.0
2020-08-31 13:45:00,57.63,57.64,57.62,57.64,600.0,50.3977,50.4065,50.389,50.4065,600.0
2020-08-31 13:50:00,57.62,57.62,57.62,57.62,101.0,50.389,50.389,50.389,50.389,101.0
2020-08-31 13:55:00,57.58,57.59,57.55,57.59,500.0,50.354,50.3628,50.3278,50.3628,500.0
2020-08-31 14:00:00,57.74,57.74,57.74,57.74,100.0,50.4939,50.4939,50.4939,50.4939,100.0
2020-08-31 14:05:00,57.77,57.82,57.77,57.82,400.0,50.5202,50.5639,50.5202,50.5639,400.0
2020-08-31 14:10:00,57.78,57.78,57.71,57.71,228.0,50.5289,50.5289,50.4677,50.4677,228.0
2020-08-31 14:15:00,57.69,57.69,57.69,57.69,200.0,50.4502,50.4502,50.4502,50.4502,200.0
2020-08-31 14:20:00,57.62,57.62,57.56,57.56,1153.0,50.389,50.389,50.3365,50.3365,1153.0
2020-08-31 14:25:00,57.58,57.58,57.56,57.56,400.0,50.354,50.354,50.3365,50.3365,400.0
2020-08-31 14:30:00,57.57,57.57,57.53,57.54,600.0,50.3453,50.3453,50.3103,50.319,600.0
2020-08-31 14:35:00,57.63,57.68,57.63,57.68,538.0,50.3977,50.4415,50.3977,50.4415,538.0
2020-08-31 14:40:00,57.74,57.75,57.74,57.75,392.0,50.4939,50.5027,50.4939,50.5027,392.0
2020-08-31 14:45:00,57.77,57.81,57.77,57.81,600.0,50.5202,50.5552,50.5202,50.5552,600.0
2020-08-31 14:50:00,57.7,57.78,57.7,57.78,334.0,50.459,50.5289,50.459,50.5289,334.0
2020-08-31 14:55:00,57.79,57.79,57.77,57.78,927.0,50.5377,50.5377,50.5202,50.5289,927.0
2020-08-31 15:00:00,57.74,57.76,57.73,57.73,921.0,50.4939,50.5114,50.4852,50.4852,921.0
2020-08-31 15:05:00,57.69,57.76,57.69,57.75,500.0,50.4502,50.5114,50.4502,50.5027,500.0
2020-08-31 15:10:00,57.72,57.72,57.68,57.68,305.0,50.4764,50.4764,50.4415,50.4415,305.0
2020-08-31 15:15:00,57.69,57.69,57.69,57.69,100.0,50.4502,50.4502,50.4502,50.4502,100.0
2020-08-31 15:20:00,57.66,57.67,57.63,57.63,404.0,50.424,50.4327,50.3977,50.3977,404.0
2020-08-31 15:25:00,57.62,57.65,57.61,57.63,1899.0,50.389,50.4152,50.3802,50.3977,1899.0
2020-08-31 15:30:00,57.66,57.66,57.64,57.64,600.0,50.424,50.424,50.4065,50.4065,600.0
2020-08-31 15:35:00,57.69,57.71,57.69,57.7,543.0,50.4502,50.4677,50.4502,50.459,543.0
2020-08-31 15:40:00,57.72,57.72,57.65,57.67,1400.0,50.4764,50.4764,50.4152,50.4327,1400.0
2020-08-31 15:45:00,57.67,57.93,57.67,57.86,3278.0,50.4327,50.6601,50.4327,50.5989,3278.0
2020-08-31 15:50:00,57.78,57.78,57.62,57.62,4046.0,50.5289,50.5289,50.389,50.389,4046.0
2020-08-31 15:55:00,57.61,57.7,57.45,57.5,5285.0,50.3802,50.459,50.2403,50.2841,5285.0
2020-09-01 09:30:00,57.0,57.12,56.7,57.12,311.0,49.8468,49.9517,49.5844,49.9517,311.0
2020-09-01 09:35:00,57.35,57.35,57.18,57.18,400.0,50.1529,50.1529,50.0042,50.0042,400.0
2020-09-01 09:40:00,57.4,57.45,57.34,57.45,554.0,50.1966,50.2403,50.1441,50.2403,554.0
2020-09-01 09:45:00,57.26,57.31,57.26,57.27,529.0,50.0742,50.1179,50.0742,50.0829,529.0
2020-09-01 09:50:00,57.14,57.22,56.99,57.22,900.0,49.9692,50.0392,49.8381,50.0392,900.0
2020-09-01 09:55:00,57.17,57.18,57.04,57.09,971.0,49.9955,50.0042,49.8818,49.9255,971.0
2020-09-01 10:00:00,57.14,57.25,57.1,57.25,900.0,49.9692,50.0654,49.9343,50.0654,900.0
2020-09-01 10:05:00,57.28,57.28,57.24,57.24,300.0,50.0917,50.0917,50.0567,50.0567,300.0
2020-09-01 10:10:00,57.28,57.56,57.28,57.56,348.0,50.0917,50.3365,50.0917,50.3365,348.0
2020-09-01 10:15:00,57.36,57.36,57.22,57.22,200.0,50.1616,50.1616,50.0392,50.0392,200.0
2020-09-01 10:20:00,57.18,57.22,57.18,57.22,400.0,50.0042,50.0392,50.0042,50.0392,400.0
2020-09-01 10:25:00,57.22,57.26,57.22,57.26,300.0,50.0392,50.0742,50.0392,50.0742,300.0
2020-09-01 10:30:00,57.45,57.45,57.45,57.45,100.0,50.2403,50.2403,50.2403,50.2403,100.0
2020-09-01 10:35:00,57.38,57.42,57.38,57.42,857.0,50.1791,50.2141,50.1791,50.2141,857.0
2020-09-01 10:40:00,57.6,57.62,57.56,57.62,400.0,50.3715,50.389,50.3365,50.389,400.0
2020-09-01 10:45:00,57.6,57.6,57.6,57.6,100.0,50.3715,50.3715,50.3715,50.3715,100.0
2020-09-01 10:50:00,57.6,57.6,57.59,57.59,257.0,50.3715,50.3715,50.3628,50.3628,257.0
2020-09-01 10:55:00,57.53,57.53,57.51,57.52,400.0,50.3103,50.3103,50.2928,50.3015,400.0
2020-09-01 11:00:00,57.43,57.43,57.43,57.43,100.0,50.2228,50.2228,50.2228,50.2228,100.0
2020-09-01 11:05:00,57.58,57.62,57.58,57.59,375.0,50.354,50.389,50.354,50.3628,375.0
2020-09-01 11:10:00,57.52,57.52,57.52,57.52,100.0,50.3015,50.3015,50.3015,50.3015,100.0
2020-09-01 11:15:00,57.6,57.6,57.58,57.58,348.0,50.3715,50.3715,50.354,50.354,348.0
2020-09-01 11:20:00,57.66,57.66,57.55,57.55,300.0,50.424,50.424,50.3278,50.3278,300.0
2020-09-01 11:25:00,57.54,57.56,57.54,57.56,200.0,50.319,50.3365,50.319,50.3365,200.0
2020-09-01 11:30:00,57.58,57.7,57.57,57.7,400.0,50.354,50.459,50.3453,50.459,400.0
2020-09-01 11:35:00,57.68,57.68,57.64,57.64,400.0,50.4415,50.4415,50.4065,50.4065,400.0
2020-09-01 11:40:00,57.68,57.71,57.68,57.71,200.0,50.4415,50.4677,50.4415,50.4677,200.0
2020-09-01 11:45:00,57.72,57.72,57.72,57.72,100.0,50.4764,50.4764,50.4764,50.4764,100.0
2020-09-01 11:50:00,57.8,57.8,57.8,57.8,370.0,50.5464,50.5464,50.5464,50.5464,370.0
2020-09-01 11:55:00,57.81,57.81,57.81,57.81,355.0,50.5552,50.5552,50.5552,50.5552,355.0
2020-09-01 12:00:00,57.81,57.81,57.81,57.81,200.0,50.5552,50.5552,50.5552,50.5552,200.0
2020-09-01 12:05:00,57.88,57.88,57.85,57.85,200.0,50.6164,50.6164,50.5901,50.5901,200.0
2020-09-01 12:10:00,57.68,57.68,57.68,57.68,193.0,50.4415,50.4415,50.4415,50.4415,193.0
2020-09-01 12:15:00,57.73,57.73,57.73,57.73,100.0,50.4852,50.4852,50.4852,50.4852,100.0
2020-09-01 12:20:00,57.78,57.89,57.78,57.89,600.0,50.5289,50.6251,50.5289,50.6251,600.0
2020-09-01 12:25:00,57.9,57.9,57.89,57.89,200.0,50.6339,50.6339,50.6251,50.6251,200.0
2020-09-01 12:30:00,57.87,57.89,57.84,57.86,400.0,50.6076,50.6251,50.5814,50.5989,400.0
2020-09-01 12:35:00,57.91,57.91,57.89,57.89,532.0,50.6426,50.6426,50.6251,50.6251,532.0
2020-09-01 12:40:00,57.92,57.92,57.92,57.92,100.0,50.6513,50.6513,50.6513,50.6513,100.0
2020-09-01 12:45:00,57.97,57.97,57.97,57.97,400.0,50.6951,50.6951,50.6951,50.6951,400.0
2020-09-01 12:50:00,57.93,58.04,57.93,58.02,600.0,50.6601,50.7563,50.6601,50.7388,600.0
2020-09-01 12:55:00,57.97,57.97,57.97,57.97,125.0,50.6951,50.6951,50.6951,50.6951,125.0
2020-09-01 13:00:00,57.97,57.97,57.97,57.97,0.0,50.6951,50.6951,50.6951,50.6951,0.0
2020-09-01 13:05:00,57.94,57.94,57.91,57.91,380.0,50.6688,50.6688,50.6426,50.6426,380.0
2020-09-01 13:10:00,57.91,57.91,57.91,57.91,100.0,50.6426,50.6426,50.6426,50.6426,100.0
2020-09-01 13:15:00,57.91,57.91,57.91,57.91,0.0,50.6426,50.6426,50.6426,50.6426,0.0
2020-09-01 13:20:00,57.89,57.89,57.88,57.88,538.0,50.6251,50.6251,50.6164,50.6164,538.0
2020-09-01 13:25:00,57.83,57.83,57.83,57.83,100.0,50.5726,50.5726,50.5726,50.5726,100.0
2020-09-01 13:30:00,57.83,57.87,57.82,57.87,549.0,50.5726,50.6076,50.5639,50.6076,549.0
2020-09-01 13:35:00,57.91,57.95,57.91,57.95,200.0,50.6426,50.6776,50.6426,50.6776,200.0
2020-09-01 13:40:00,57.92,58.02,57.92,58.02,544.0,50.6513,50.7388,50.6513,50.7388,544.0
2020-09-01 13:45:00,58.02,58.02,58.02,58.02,0.0,50.7388,50.7388,50.7388,50.7388,0.0
2020-09-01 13:50:00,58.03,58.05,58.01,58.05,500.0,50.7475,50.765,50.7301,50.765,500.0
2020-09-01 13:55:00,58.06,58.06,58.02,58.05,700.0,50.7738,50.7738,50.7388,50.765,700.0
2020-09-01 14:00:00,58.08,58.08,58.08,58.08,100.0,50.7913,50.7913,50.7913,50.7913,100.0
2020-09-01 14:05:00,58.24,58.26,58.19,58.19,700.0,50.9312,50.9487,50.8875,50.8875,700.0
2020-09-01 14:10:00,58.15,58.15,58.09,58.09,334.0,50.8525,50.8525,50.8,50.8,334.0
2020-09-01 14:15:00,58.09,58.12,58.09,58.1,400.0,50.8,50.8262,50.8,50.8088,400.0
2020-09-01 14:20:00,58.1,58.12,58.05,58.12,500.0,50.8088,50.8262,50.765,50.8262,500.0
2020-09-01 14:25:00,58.15,58.15,58.09,58.11,400.0,50.8525,50.8525,50.8,50.8175,400.0
2020-09-01 14:30:00,58.15,58.2,58.14,58.18,600.0,50.8525,50.8962,50.8437,50.8787,600.0
2020-09-01 14:35:00,58.12,58.12,58.12,58.12,100.0,50.8262,50.8262,50.8262,50.8262,100.0
2020-09-01 14:40:00,58.14,58.15,58.14,58.14,300.0,50.8437,50.8525,50.8437,50.8437,300.0
2020-09-01 14:45:00,58.08,58.08,58.07,58.08,345.0,50.7913,50.7913,50.7825,50.7913,345.0
2020-09-01 14:50:00,58.18,58.18,58.14,58.14,500.0,50.8787,50.8787,50.8437,50.8437,500.0
2020-09-01 14:55:00,58.14,58.15,58.14,58.14,500.0,50.8437,50.8525,50.8437,50.8437,500.0
2020-09-01 15:00:00,58.15,58.15,58.14,58.15,400.0,50.8525,50.8525,50.8437,50.8525,400.0
2020-09-01 15:05:00,58.14,58.14,58.12,58.14,300.0,50.8437,50.8437,50.8262,50.8437,300.0
2020-09-01 15:10:00,58.07,58.08,58.0,58.0,500.0,50.7825,50.7913,50.7213,50.7213,500.0
2020-09-01 15:15:00,58.05,58.09,58.05,58.09,300.0,50.765,50.8,50.765,50.8,300.0
2020-09-01 15:20:00,58.09,58.09,58.09,58.09,128.0,50.8,50.8,50.8,50.8,128.0
2020-09-01 15:25:00,58.11,58.19,58.11,58.19,500.0,50.8175,50.8875,50.8175,50.8875,500.0
2020-09-01 15:30:00,58.11,58.11,58.05,58.09,403.0,50.8175,50.8175,50.765,50.8,403.0
2020-09-01 15:35:00,58.08,58.08,58.04,58.08,927.0,50.7913,50.7913,50.7563,50.7913,927.0
2020-09-01 15:40:00,58.07,58.08,58.0,58.0,1144.0,50.7825,50.7913,50.7213,50.7213,1144.0
2020-09-01 15:45:00,58.0,58.0,57.93,57.93,631.0,50.7213,50.7213,50.6601,50.6601,631.0
2020-09-01 15:50:00,57.95,58.07,57.94,58.07,1969.0,50.6776,50.7825,50.6688,50.7825,1969.0
2020-09-01 15:55:00,58.06,58.13,58.0,58.13,3896.0,50.7738,50.835,50.7213,50.835,3896.0
2020-09-02 09:30:00,58.04,58.04,57.84,57.86,600.0,50.7563,50.7563,50.5814,50.5989,600.0
2020-09-02 09:35:00,58.05,58.05,58.05,58.05,200.0,50.765,50.765,50.765,50.765,200.0
2020-09-02 09:40:00,58.05,58.05,58.05,58.05,0.0,50.765,50.765,50.765,50.765,0.0
2020-09-02 09:45:00,57.65,57.65,57.65,57.65,100.0,50.4152,50.4152,50.4152,50.4152,100.0
2020-09-02 09:50:00,57.65,57.65,57.47,57.47,200.0,50.4152,50.4152,50.2578,50.2578,200.0
2020-09-02 09:55:00,57.57,57.59,57.57,57.59,500.0,50.3453,50.3628,50.3453,50.3628,500.0
2020-09-02 10:00:00,57.59,57.59,57.59,57.59,0.0,50.3628,50.3628,50.3628,50.3628,0.0
2020-09-02 10:05:00,57.99,57.99,57.99,57.99,100.0,50.7126,50.7126,50.7126,50.7126,100.0
2020-09-02 10:10:00,57.91,57.91,57.91,57.91,100.0,50.6426,50.6426,50.6426,50.6426,100.0
2020-09-02 10:15:00,58.17,58.2,58.17,58.2,200.0,50.87,50.8962,50.87,50.8962,200.0
2020-09-02 10:20:00,58.12,58.12,58.03,58.03,200.0,50.8262,50.8262,50.7475,50.7475,200.0
2020-09-02 10:25:00,58.02,58.02,58.02,58.02,200.0,50.7388,50.7388,50.7388,50.7388,200.0
2020-09-02 10:30:00,58.08,58.17,57.96,57.96,600.0,50.7913,50.87,50.6863,50.6863,600.0
2020-09-02 10:35:00,58.02,58.02,57.78,57.78,500.0,50.7388,50.7388,50.5289,50.5289,500.0
2020-09-02 10:40:00,57.96,57.96,57.91,57.91,300.0,50.6863,50.6863,50.6426,50.6426,300.0
2020-09-02 10:45:00,57.86,57.92,57.86,57.92,347.0,50.5989,50.6513,50.5989,50.6513,347.0
2020-09-02 10:50:00,58.13,58.13,58.13,58.13,300.0,50.835,50.835,50.835,50.835,300.0
2020-09-02 10:55:00,58.14,58.14,58.11,58.11,300.0,50.8437,50.8437,50.8175,50.8175,300.0
2020-09-02 11:00:00,58.08,58.3,58.05,58.3,300.0,50.7913,50.9837,50.765,50.9837,300.0
2020-09-02 11:05:00,58.37,58.58,58.3,58.58,1000.0,51.0449,51.2285,50.9837,51.2285,1000.0
2020-09-02 11:10:00,58.6,58.63,58.57,58.6,1200.0,51.246,51.2722,51.2198,51.246,1200.0
2020-09-02 11:15:00,58.56,58.59,58.51,58.53,1407.0,51.211,51.2373,51.1673,51.1848,1407.0
2020-09-02 11:20:00,58.59,58.79,58.59,58.74,1000.0,51.2373,51.4122,51.2373,51.3684,1000.0
2020-09-02 11:25:00,58.9,58.9,58.81,58.82,600.0,51.5084,51.5084,51.4297,51.4384,600.0
2020-09-02 11:30:00,58.79,58.84,58.79,58.84,200.0,51.4122,51.4559,51.4122,51.4559,200.0
2020-09-02 11:35:00,58.9,58.9,58.72,58.8,1210.0,51.5084,51.5084,51.351,51.4209,1210.0
2020-09-02 11:40:00,58.69,58.69,58.69,58.69,104.0,51.3247,51.3247,51.3247,51.3247,104.0
2020-09-02 11:45:00,58.64,58.8,58.64,58.8,321.0,51.281,51.4209,51.281,51.4209,321.0
2020-09-02 11:50:00,58.79,58.82,58.73,58.74,1200.0,51.4122,51.4384,51.3597,51.3684,1200.0
2020-09-02 11:55:00,58.75,58.85,58.73,58.85,8822.0,51.3772,51.4646,51.3597,51.4646,8822.0
2020-09-02 12:00:00,58.7,58.85,58.7,58.82,850.0,51.3335,51.4646,51.3335,51.4384,850.0
2020-09-02 12:05:00,58.71,58.71,58.56,58.56,300.0,51.3422,51.3422,51.211,51.211,300.0
2020-09-02 12:10:00,58.56,58.78,58.56,58.78,200.0,51.211,51.4034,51.211,51.4034,200.0
2020-09-02 12:15:00,58.75,58.85,58.75,58.85,241.0,51.3772,51.4646,51.3772,51.4646,241.0
2020-09-02 12:20:00,58.83,58.93,58.83,58.93,400.0,51.4471,51.5346,51.4471,51.5346,400.0
2020-09-02 12:25:00,59.05,59.16,59.03,59.16,900.0,51.6395,51.7357,51.622,51.7357,900.0
2020-09-02 12:30:00,59.14,59.31,59.12,59.31,1100.0,51.7182,51.8669,51.7008,51.8669,1100.0
2020-09-02 12:35:00,59.32,59.43,59.32,59.37,900.0,51.8757,51.9718,51.8757,51.9194,900.0
2020-09-02 12:40:00,59.42,59.44,59.39,59.42,900.0,51.9631,51.9806,51.9369,51.9631,900.0
2020-09-02 12:45:00,59.51,59.58,59.43,59.44,1400.0,52.0418,52.103,51.9718,51.9806,1400.0
2020-09-02 12:50:00,59.32,59.32,59.27,59.27,200.0,51.8757,51.8757,51.8319,51.8319,200.0
2020-09-02 12:55:00,59.24,59.38,59.24,59.38,830.0,51.8057,51.9281,51.8057,51.9281,830.0
2020-09-02 13:00:00,59.33,59.36,59.33,59.36,491.0,51.8844,51.9106,51.8844,51.9106,491.0
2020-09-02 13:05:00,59.14,59.14,59.09,59.1,1696.0,51.7182,51.7182,51.6745,51.6833,1696.0
2020-09-02 13:10:00,59.08,59.12,59.07,59.1,4844.0,51.6658,51.7008,51.657,51.6833,4844.0
2020-09-02 13:15:00,59.16,59.16,59.08,59.1,700.0,51.7357,51.7357,51.6658,51.6833,700.0
2020-09-02 13:20:00,59.21,59.21,59.19,59.21,1200.0,51.7795,51.7795,51.762,51.7795,1200.0
2020-09-02 13:25:00,59.21,59.21,59.21,59.21,0.0,51.7795,51.7795,51.7795,51.7795,0.0
2020-09-02 13:30:00,59.19,59.2,59.19,59.2,200.0,51.762,51.7707,51.762,51.7707,200.0
2020-09-02 13:35:00,59.18,59.18,59.16,59.16,200.0,51.7532,51.7532,51.7357,51.7357,200.0
2020-09-02 13:40:00,59.17,59.17,59.08,59.08,1256.0,51.7445,51.7445,51.6658,51.6658,1256.0
2020-09-02 13:45:00,59.07,59.1,59.07,59.08,3176.0,51.657,51.6833,51.657,51.6658,3176.0
2020-09-02 13:50:00,59.08,59.09,59.05,59.05,1109.0,51.6658,51.6745,51.6395,51.6395,1109.0
2020-09-02 13:55:00,59.1,59.1,59.05,59.05,968.0,51.6833,51.6833,51.6395,51.6395,968.0
2020-09-02 14:00:00,59.1,59.12,59.08,59.11,1468.0,51.6833,51.7008,51.6658,51.692,1468.0
2020-09-02 14:05:00,59.09,59.12,59.08,59.11,400.0,51.6745,51.7008,51.6658,51.692,400.0
2020-09-02 14:10:00,59.1,59.1,59.1,59.1,100.0,51.6833,51.6833,51.6833,51.6833,100.0
2020-09-02 14:15:00,59.1,59.18,59.1,59.17,598.0,51.6833,51.7532,51.6833,51.7445,598.0
2020-09-02 14:20:00,59.17,59.17,59.16,59.16,400.0,51.7445,51.7445,51.7357,51.7357,400.0
2020-09-02 14:25:00,59.19,59.28,59.17,59.27,3614.0,51.762,51.8407,51.7445,51.8319,3614.0
2020-09-02 14:30:00,59.27,59.27,59.27,59.27,0.0,51.8319,51.8319,51.8319,51.8319,0.0
2020-09-02 14:35:00,59.22,59.27,59.2,59.27,512.0,51.7882,51.8319,51.7707,51.8319,512.0
2020-09-02 14:40:00,59.39,59.39,59.33,59.35,1200.0,51.9369,51.9369,51.8844,51.9019,1200.0
2020-09-02 14:45:00,59.52,59.52,59.47,59.48,900.0,52.0506,52.0506,52.0068,52.0156,900.0
2020-09-02 14:50:00,59.48,59.58,59.48,59.55,1343.0,52.0156,52.103,52.0156,52.0768,1343.0
2020-09-02 14:55:00,59.61,59.66,59.57,59.62,900.0,52.1293,52.173,52.0943,52.138,900.0
2020-09-02 15:00:00,59.6,59.74,59.6,59.74,1200.0,52.1205,52.2429,52.1205,52.2429,1200.0
2020-09-02 15:05:00,59.75,59.76,59.57,59.61,2166.0,52.2517,52.2604,52.0943,52.1293,2166.0
2020-09-02 15:10:00,59.6,59.67,59.6,59.65,2000.0,52.1205,52.1817,52.1205,52.1642,2000.0
2020-09-02 15:15:00,59.65,59.67,59.62,59.67,1200.0,52.1642,52.1817,52.138,52.1817,1200.0
2020-09-02 15:20:00,59.7,59.79,59.7,59.78,800.0,52.208,52.2867,52.208,52.2779,800.0
2020-09-02 15:25:00,59.77,59.79,59.75,59.75,1664.0,52.2692,52.2867,52.2517,52.2517,1664.0
2020-09-02 15:30:00,59.76,59.89,59.76,59.88,13686.0,52.2604,52.3741,52.2604,52.3654,13686.0
2020-09-02 15:35:00,59.9,59.9,59.76,59.85,7099.0,52.3829,52.3829,52.2604,52.3391,7099.0
2020-09-02 15:40:00,59.88,59.99,59.87,59.99,4200.0,52.3654,52.4616,52.3566,52.4616,4200.0
2020-09-02 15:45:00,59.98,60.04,59.91,60.04,5520.0,52.4528,52.5053,52.3916,52.5053,5520.0
2020-09-02 15:50:00,60.03,60.03,59.86,59.96,6300.0,52.4966,52.4966,52.3479,52.4353,6300.0
2020-09-02 15:55:00,59.95,60.1,59.85,60.07,17815.0,52.4266,52.5578,52.3391,52.5315,17815.0
2020-09-03 09:30:00,60.67,60.67,60.63,60.63,200.0,53.0562,53.0562,53.0213,53.0213,200.0
2020-09-03 09:35:00,60.55,60.9,60.55,60.84,800.0,52.9513,53.2574,52.9513,53.2049,800.0
2020-09-03 09:40:00,60.9,60.95,60.79,60.79,900.0,53.2574,53.3011,53.1612,53.1612,900.0
2020-09-03 09:45:00,60.9,61.26,60.9,61.2,56269.0,53.2574,53.5722,53.2574,53.5197,56269.0
2020-09-03 09:50:00,61.19,61.27,60.79,60.82,20587.0,53.511,53.5809,53.1612,53.1874,20587.0
2020-09-03 09:55:00,60.87,61.15,60.85,61.1,17945.0,53.2311,53.476,53.2136,53.4323,17945.0
2020-09-03 10:00:00,61.07,61.21,60.86,60.86,3657.0,53.406,53.5285,53.2224,53.2224,3657.0
2020-09-03 10:05:00,60.99,61.03,60.62,60.8,2546.0,53.3361,53.3711,53.0125,53.1699,2546.0
2020-09-03 10:10:00,60.95,61.32,60.93,61.32,1911.0,53.3011,53.6247,53.2836,53.6247,1911.0
2020-09-03 10:15:00,61.31,61.46,61.28,61.3,2327.0,53.6159,53.7471,53.5897,53.6072,2327.0
2020-09-03 10:20:00,61.35,61.43,61.12,61.12,1618.0,53.6509,53.7209,53.4498,53.4498,1618.0
2020-09-03 10:25:00,61.22,61.35,61.11,61.11,672.0,53.5372,53.6509,53.441,53.441,672.0
2020-09-03 10:30:00,60.88,60.88,60.63,60.76,1775.0,53.2399,53.2399,53.0213,53.1349,1775.0
2020-09-03 10:35:00,60.74,60.74,60.45,60.66,1600.0,53.1175,53.1175,52.8638,53.0475,1600.0
2020-09-03 10:40:00,60.62,61.0,60.62,60.95,2639.0,53.0125,53.3448,53.0125,53.3011,2639.0
2020-09-03 10:45:00,60.87,60.89,60.79,60.82,500.0,53.2311,53.2486,53.1612,53.1874,500.0
2020-09-03 10:50:00,60.88,60.97,60.88,60.93,600.0,53.2399,53.3186,53.2399,53.2836,600.0
2020-09-03 10:55:00,60.9,61.08,60.86,61.08,528.0,53.2574,53.4148,53.2224,53.4148,528.0
2020-09-03 11:00:00,60.97,60.98,60.65,60.65,1000.0,53.3186,53.3273,53.0387,53.0387,1000.0
2020-09-03 11:05:00,60.6,60.6,60.25,60.25,1182.0,52.995,52.995,52.6889,52.6889,1182.0
2020-09-03 11:10:00,60.41,60.45,60.32,60.32,742.0,52.8289,52.8638,52.7502,52.7502,742.0
2020-09-03 11:15:00,60.26,60.26,59.76,59.76,1162.0,52.6977,52.6977,52.2604,52.2604,1162.0
2020-09-03 11:20:00,59.72,59.75,59.68,59.73,1595.0,52.2255,52.2517,52.1905,52.2342,1595.0
2020-09-03 11:25:00,59.64,59.64,59.47,59.52,1386.0,52.1555,52.1555,52.0068,52.0506,1386.0
2020-09-03 11:30:00,59.85,59.85,59.76,59.76,368.0,52.3391,52.3391,52.2604,52.2604,368.0
2020-09-03 11:35:00,59.84,59.84,59.84,59.84,100.0,52.3304,52.3304,52.3304,52.3304,100.0
2020-09-03 11:40:00,60.12,60.12,59.89,59.89,400.0,52.5753,52.5753,52.3741,52.3741,400.0
2020-09-03 11:45:00,59.8,59.91,59.8,59.91,300.0,52.2954,52.3916,52.2954,52.3916,300.0
2020-09-03 11:50:00,59.89,59.89,59.8,59.8,400.0,52.3741,52.3741,52.2954,52.2954,400.0
2020-09-03 11:55:00,59.97,59.97,59.96,59.97,300.0,52.4441,52.4441,52.4353,52.4441,300.0
2020-09-03 12:00:00,59.88,59.88,59.78,59.78,400.0,52.3654,52.3654,52.2779,52.2779,400.0
2020-09-03 12:05:00,59.96,60.09,59.96,60.09,200.0,52.4353,52.549,52.4353,52.549,200.0
2020-09-03 12:10:00,60.2,60.2,60.2,60.2,100.0,52.6452,52.6452,52.6452,52.6452,100.0
2020-09-03 12:15:00,60.19,60.2,60.19,60.2,200.0,52.6365,52.6452,52.6365,52.6452,200.0
2020-09-03 12:20:00,60.27,60.34,60.27,60.32,300.0,52.7064,52.7676,52.7064,52.7502,300.0
2020-09-03 12:25:00,60.27,60.27,60.27,60.27,100.0,52.7064,52.7064,52.7064,52.7064,100.0
2020-09-03 12:30:00,60.24,60.33,60.07,60.07,700.0,52.6802,52.7589,52.5315,52.5315,700.0
2020-09-03 12:35:00,59.97,60.16,59.94,60.08,500.0,52.4441,52.6102,52.4178,52.5403,500.0
2020-09-03 12:40:00,60.07,60.07,59.97,59.97,500.0,52.5315,52.5315,52.4441,52.4441,500.0
2020-09-03 12:45:00,59.87,59.95,59.83,59.83,500.0,52.3566,52.4266,52.3217,52.3217,500.0
2020-09-03 12:50:00,59.87,59.88,59.76,59.87,400.0,52.3566,52.3654,52.2604,52.3566,400.0
2020-09-03 12:55:00,60.04,60.04,60.04,60.04,100.0,52.5053,52.5053,52.5053,52.5053,100.0
2020-09-03 13:00:00,59.99,60.06,59.99,60.03,800.0,52.4616,52.5228,52.4616,52.4966,800.0
2020-09-03 13:05:00,59.93,60.0,59.93,60.0,21277.0,52.4091,52.4703,52.4091,52.4703,21277.0
2020-09-03 13:10:00,59.94,60.01,59.94,60.01,200.0,52.4178,52.4791,52.4178,52.4791,200.0
2020-09-03 13:15:00,60.08,60.08,59.88,59.88,400.0,52.5403,52.5403,52.3654,52.3654,400.0
2020-09-03 13:20:00,59.87,59.99,59.87,59.97,640.0,52.3566,52.4616,52.3566,52.4441,640.0
2020-09-03 13:25:00,59.97,59.97,59.97,59.97,0.0,52.4441,52.4441,52.4441,52.4441,0.0
2020-09-03 13:30:00,59.95,59.95,59.71,59.83,1000.0,52.4266,52.4266,52.2167,52.3217,1000.0
2020-09-03 13:35:00,59.84,59.88,59.84,59.88,300.0,52.3304,52.3654,52.3304,52.3654,300.0
2020-09-03 13:40:00,59.87,59.87,59.8,59.8,500.0,52.3566,52.3566,52.2954,52.2954,500.0
2020-09-03 13:45:00,59.89,59.89,59.89,59.89,100.0,52.3741,52.3741,52.3741,52.3741,100.0
2020-09-03 13:50:00,59.92,60.0,59.91,60.0,400.0,52.4004,52.4703,52.3916,52.4703,400.0
2020-09-03 13:55:00,60.0,60.06,60.0,60.06,300.0,52.4703,52.5228,52.4703,52.5228,300.0
2020-09-03 14:00:00,59.95,60.01,59.92,59.94,1500.0,52.4266,52.4791,52.4004,52.4178,1500.0
2020-09-03 14:05:00,59.96,59.96,59.93,59.93,900.0,52.4353,52.4353,52.4091,52.4091,900.0
2020-09-03 14:10:00,59.94,59.94,59.86,59.88,1500.0,52.4178,52.4178,52.3479,52.3654,1500.0
2020-09-03 14:15:00,59.92,60.0,59.92,60.0,1523.0,52.4004,52.4703,52.4004,52.4703,1523.0
2020-09-03 14:20:00,59.98,59.99,59.9,59.91,529.0,52.4528,52.4616,52.3829,52.3916,529.0
2020-09-03 14:25:00,59.97,60.08,59.97,60.06,626.0,52.4441,52.5403,52.4441,52.5228,626.0
2020-09-03 14:30:00,60.04,60.31,60.04,60.31,912.0,52.5053,52.7414,52.5053,52.7414,912.0
2020-09-03 14:35:00,60.28,60.32,60.28,60.32,220.0,52.7152,52.7502,52.7152,52.7502,220.0
2020-09-03 14:40:00,60.27,60.27,60.1,60.1,1000.0,52.7064,52.7064,52.5578,52.5578,1000.0
2020-09-03 14:45:00,60.05,60.08,60.04,60.04,702.0,52.514,52.5403,52.5053,52.5053,702.0
2020-09-03 14:50:00,60.05,60.05,60.0,60.04,600.0,52.514,52.514,52.4703,52.5053,600.0
2020-09-03 14:55:00,60.02,60.13,60.01,60.12,643.0,52.4878,52.584,52.4791,52.5753,643.0
2020-09-03 15:00:00,60.02,60.07,60.0,60.06,839.0,52.4878,52.5315,52.4703,52.5228,839.0
2020-09-03 15:05:00,60.08,60.1,59.96,60.06,1238.0,52.5403,52.5578,52.4353,52.5228,1238.0
2020-09-03 15:10:00,60.05,60.15,60.05,60.15,522.0,52.514,52.6015,52.514,52.6015,522.0
2020-09-03 15:15:00,60.15,60.15,60.08,60.1,840.0,52.6015,52.6015,52.5403,52.5578,840.0
2020-09-03 15:20:00,60.08,60.15,60.06,60.08,1300.0,52.5403,52.6015,52.5228,52.5403,1300.0
2020-09-03 15:25:00,60.02,60.21,60.02,60.16,1609.0,52.4878,52.654,52.4878,52.6102,1609.0
2020-09-03 15:30:00,60.05,60.14,60.01,60.01,1715.0,52.514,52.5927,52.4791,52.4791,1715.0
2020-09-03 15:35:00,60.07,60.4,60.07,60.3,1772.0,52.5315,52.8201,52.5315,52.7327,1772.0
2020-09-03 15:40:00,60.32,60.32,60.17,60.21,2955.0,52.7502,52.7502,52.619,52.654,2955.0
2020-09-03 15:45:00,60.21,60.24,60.09,60.17,4074.0,52.654,52.6802,52.549,52.619,4074.0
2020-09-03 15:50:00,60.14,60.32,60.06,60.32,8168.0,52.5927,52.7502,52.5228,52.7502,8168.0
2020-09-03 15:55:00,60.3,60.49,60.3,60.46,4011.0,52.7327,52.8988,52.7327,52.8726,4011.0
2020-09-04 09:30:00,60.89,61.31,60.79,61.27,2420.0,53.2486,53.6159,53.1612,53.5809,2420.0
2020-09-04 09:35:00,61.23,61.23,60.71,60.8,2143.0,53.546,53.546,53.0912,53.1699,2143.0
2020-09-04 09:40:00,60.81,60.91,60.75,60.91,2829.0,53.1787,53.2661,53.1262,53.2661,2829.0
2020-09-04 09:45:00,60.88,61.2,60.88,61.2,2645.0,53.2399,53.5197,53.2399,53.5197,2645.0
2020-09-04 09:50:00,61.24,61.29,61.01,61.01,1109.0,53.5547,53.5984,53.3536,53.3536,1109.0
2020-09-04 09:55:00,61.12,61.12,60.89,60.93,2958.0,53.4498,53.4498,53.2486,53.2836,2958.0
2020-09-04 10:00:00,61.09,61.14,61.01,61.12,3199.0,53.4235,53.4673,53.3536,53.4498,3199.0
2020-09-04 10:05:00,61.04,61.19,61.03,61.14,2400.0,53.3798,53.511,53.3711,53.4673,2400.0
2020-09-04 10:10:00,61.11,61.12,60.96,61.02,1811.0,53.441,53.4498,53.3098,53.3623,1811.0
2020-09-04 10:15:00,61.09,61.1,60.58,60.66,4101.0,53.4235,53.4323,52.9775,53.0475,4101.0
2020-09-04 10:20:00,60.64,60.96,60.53,60.96,2773.0,53.03,53.3098,52.9338,53.3098,2773.0
2020-09-04 10:25:00,60.87,61.04,60.66,60.66,1200.0,53.2311,53.3798,53.0475,53.0475,1200.0
2020-09-04 10:30:00,60.78,61.0,60.78,60.87,1645.0,53.1524,53.3448,53.1524,53.2311,1645.0
2020-09-04 10:35:00,60.77,60.86,60.51,60.8,2273.0,53.1437,53.2224,52.9163,53.1699,2273.0
2020-09-04 10:40:00,60.81,60.93,60.72,60.79,1374.0,53.1787,53.2836,53.1,53.1612,1374.0
2020-09-04 10:45:00,60.71,60.88,60.63,60.87,1531.0,53.0912,53.2399,53.0213,53.2311,1531.0
2020-09-04 10:50:00,60.78,60.84,60.69,60.69,817.0,53.1524,53.2049,53.0737,53.0737,817.0
2020-09-04 10:55:00,60.7,60.79,60.7,60.7,1600.0,53.0825,53.1612,53.0825,53.0825,1600.0
2020-09-04 11:00:00,60.67,60.67,60.56,60.57,816.0,53.0562,53.0562,52.96,52.9688,816.0
2020-09-04 11:05:00,60.59,60.61,60.34,60.38,935.0,52.9863,53.0038,52.7676,52.8026,935.0
2020-09-04 11:10:00,60.29,60.4,60.17,60.33,1123.0,52.7239,52.8201,52.619,52.7589,1123.0
2020-09-04 11:15:00,60.41,60.45,59.97,60.19,2592.0,52.8289,52.8638,52.4441,52.6365,2592.0
2020-09-04 11:20:00,60.06,60.06,59.75,59.84,2217.0,52.5228,52.5228,52.2517,52.3304,2217.0
2020-09-04 11:25:00,59.87,59.88,59.74,59.79,917.0,52.3566,52.3654,52.2429,52.2867,917.0
2020-09-04 11:30:00,59.8,59.8,59.63,59.74,1307.0,52.2954,52.2954,52.1468,52.2429,1307.0
2020-09-04 11:35:00,59.81,59.94,59.81,59.9,900.0,52.3042,52.4178,52.3042,52.3829,900.0
2020-09-04 11:40:00,59.93,59.98,59.83,59.84,1417.0,52.4091,52.4528,52.3217,52.3304,1417.0
2020-09-04 11:45:00,59.85,59.87,59.68,59.87,1734.0,52.3391,52.3566,52.1905,52.3566,1734.0
2020-09-04 11:50:00,59.82,59.85,59.7,59.79,1251.0,52.3129,52.3391,52.208,52.2867,1251.0
2020-09-04 11:55:00,59.89,59.89,59.54,59.56,842.0,52.3741,52.3741,52.068,52.0855,842.0
2020-09-04 12:00:00,59.53,59.69,59.53,59.56,819.0,52.0593,52.1992,52.0593,52.0855,819.0
2020-09-04 12:05:00,59.49,59.67,59.49,59.67,810.0,52.0243,52.1817,52.0243,52.1817,810.0
2020-09-04 12:10:00,59.65,59.7,59.62,59.7,500.0,52.1642,52.208,52.138,52.208,500.0
2020-09-04 12:15:00,59.78,59.85,59.75,59.85,2120.0,52.2779,52.3391,52.2517,52.3391,2120.0
2020-09-04 12:20:00,59.84,59.97,59.79,59.97,600.0,52.3304,52.4441,52.2867,52.4441,600.0
2020-09-04 12:25:00,60.02,60.08,60.0,60.08,1235.0,52.4878,52.5403,52.4703,52.5403,1235.0
2020-09-04 12:30:00,60.11,60.11,59.95,59.95,524.0,52.5665,52.5665,52.4266,52.4266,524.0
2020-09-04 12:35:00,59.95,60.06,59.92,60.06,1532.0,52.4266,52.5228,52.4004,52.5228,1532.0
2020-09-04 12:40:00,60.05,60.17,59.97,60.17,1711.0,52.514,52.619,52.4441,52.619,1711.0
2020-09-04 12:45:00,60.21,60.29,60.21,60.25,1094.0,52.654,52.7239,52.654,52.6889,1094.0
2020-09-04 12:50:00,60.22,60.28,60.17,60.28,1067.0,52.6627,52.7152,52.619,52.7152,1067.0
2020-09-04 12:55:00,60.28,60.34,60.28,60.33,741.0,52.7152,52.7676,52.7152,52.7589,741.0
2020-09-04 13:00:00,60.39,60.39,60.35,60.36,839.0,52.8114,52.8114,52.7764,52.7851,839.0
2020-09-04 13:05:00,60.35,60.35,60.18,60.23,700.0,52.7764,52.7764,52.6277,52.6715,700.0
2020-09-04 13:10:00,60.24,60.38,60.24,60.26,2566.0,52.6802,52.8026,52.6802,52.6977,2566.0
2020-09-04 13:15:00,60.28,60.47,60.22,60.23,2639.0,52.7152,52.8813,52.6627,52.6715,2639.0
2020-09-04 13:20:00,60.25,60.36,60.25,60.36,219.0,52.6889,52.7851,52.6889,52.7851,219.0
2020-09-04 13:25:00,60.33,60.38,60.31,60.31,826.0,52.7589,52.8026,52.7414,52.7414,826.0
2020-09-04 13:30:00,60.31,60.31,60.06,60.1,1200.0,52.7414,52.7414,52.5228,52.5578,1200.0
2020-09-04 13:35:00,60.1,60.21,60.1,60.19,751.0,52.5578,52.654,52.5578,52.6365,751.0
2020-09-04 13:40:00,60.23,60.23,60.15,60.18,610.0,52.6715,52.6715,52.6015,52.6277,610.0
2020-09-04 13:45:00,60.22,60.46,60.22,60.45,1000.0,52.6627,52.8726,52.6627,52.8638,1000.0
2020-09-04 13:50:00,60.39,60.5,60.36,60.5,978.0,52.8114,52.9076,52.7851,52.9076,978.0
2020-09-04 13:55:00,60.5,60.61,60.5,60.61,1029.0,52.9076,53.0038,52.9076,53.0038,1029.0
2020-09-04 14:00:00,60.59,60.64,60.54,60.54,2650.0,52.9863,53.03,52.9425,52.9425,2650.0
2020-09-04 14:05:00,60.58,60.68,60.57,60.67,1676.0,52.9775,53.065,52.9688,53.0562,1676.0
2020-09-04 14:10:00,60.63,60.66,60.63,60.64,1135.0,53.0213,53.0475,53.0213,53.03,1135.0
2020-09-04 14:15:00,60.63,60.71,60.62,60.71,2636.0,53.0213,53.0912,53.0125,53.0912,2636.0
2020-09-04 14:20:00,60.69,60.78,60.64,60.7,2205.0,53.0737,53.1524,53.03,53.0825,2205.0
2020-09-04 14:25:00,60.66,60.86,60.66,60.86,568.0,53.0475,53.2224,53.0475,53.2224,568.0
2020-09-04 14:30:00,60.84,60.93,60.79,60.93,700.0,53.2049,53.2836,53.1612,53.2836,700.0
2020-09-04 14:35:00,60.97,61.03,60.97,61.02,1520.0,53.3186,53.3711,53.3186,53.3623,1520.0
2020-09-04 14:40:00,61.12,61.14,61.0,61.02,934.0,53.4498,53.4673,53.3448,53.3623,934.0
2020-09-04 14:45:00,61.07,61.16,61.06,61.06,911.0,53.406,53.4847,53.3973,53.3973,911.0
2020-09-04 14:50:00,61.05,61.07,61.0,61.01,937.0,53.3885,53.406,53.3448,53.3536,937.0
2020-09-04 14:55:00,61.03,61.18,61.03,61.18,658.0,53.3711,53.5022,53.3711,53.5022,658.0
2020-09-04 15:00:00,61.13,61.14,61.06,61.13,2246.0,53.4585,53.4673,53.3973,53.4585,2246.0
2020-09-04 15:05:00,61.12,61.18,61.1,61.14,2732.0,53.4498,53.5022,53.4323,53.4673,2732.0
2020-09-04 15:10:00,61.13,61.19,61.08,61.08,3432.0,53.4585,53.511,53.4148,53.4148,3432.0
2020-09-04 15:15:00,61.06,61.29,61.06,61.29,6995.0,53.3973,53.5984,53.3973,53.5984,6995.0
2020-09-04 15:20:00,61.32,61.36,61.3,61.34,2278.0,53.6247,53.6596,53.6072,53.6422,2278.0
2020-09-04 15:25:00,61.33,61.33,61.23,61.26,3408.0,53.6334,53.6334,53.546,53.5722,3408.0
2020-09-04 15:30:00,61.19,61.24,61.11,61.13,4149.0,53.511,53.5547,53.441,53.4585,4149.0
2020-09-04 15:35:00,61.14,61.15,60.92,60.96,5503.0,53.4673,53.476,53.2749,53.3098,5503.0
2020-09-04 15:40:00,60.96,61.02,60.93,60.98,6004.0,53.3098,53.3623,53.2836,53.3273,6004.0
2020-09-04 15:45:00,60.98,61.17,60.9,60.9,10186.0,53.3273,53.4935,53.2574,53.2574,10186.0
2020-09-04 15:50:00,60.9,61.22,60.88,61.18,12113.0,53.2574,53.5372,53.2399,53.5022,12113.0
2020-09-04 15:55:00,61.2,61.25,61.07,61.16,13309.0,53.5197,53.5634,53.406,53.4847,13309.0
2020-09-08 09:30:00,60.59,60.75,60.59,60.74,5873.0,52.9863,53.1262,52.9863,53.1175,5873.0
2020-09-08 09:35:00,60.61,61.56,60.61,61.56,5844.0,53.0038,53.8345,53.0038,53.8345,5844.0
2020-09-08 09:40:00,61.53,61.76,60.99,61.03,4800.0,53.8083,54.0094,53.3361,53.3711,4800.0
2020-09-08 09:45:00,61.0,61.1,60.92,60.92,2900.0,53.3448,53.4323,53.2749,53.2749,2900.0
2020-09-08 09:50:00,60.9,61.2,60.88,61.2,6162.0,53.2574,53.5197,53.2399,53.5197,6162.0
2020-09-08 09:55:00,61.15,61.49,61.15,61.29,2900.0,53.476,53.7733,53.476,53.5984,2900.0
2020-09-08 10:00:00,61.24,61.24,60.96,60.99,2000.0,53.5547,53.5547,53.3098,53.3361,2000.0
2020-09-08 10:05:00,60.82,60.97,60.76,60.94,1200.0,53.1874,53.3186,53.1349,53.2924,1200.0
2020-09-08 10:10:00,60.9,60.94,60.76,60.92,1500.0,53.2574,53.2924,53.1349,53.2749,1500.0
2020-09-08 10:15:00,60.74,61.01,60.71,60.91,2100.0,53.1175,53.3536,53.0912,53.2661,2100.0
2020-09-08 10:20:00,60.91,61.03,60.85,60.97,2050.0,53.2661,53.3711,53.2136,53.3186,2050.0
2020-09-08 10:25:00,60.99,61.23,60.99,61.09,4405.0,53.3361,53.546,53.3361,53.4235,4405.0
2020-09-08 10:30:00,61.15,61.35,61.02,61.25,4600.0,53.476,53.6509,53.3623,53.5634,4600.0
2020-09-08 10:35:00,61.41,61.5,61.24,61.5,2600.0,53.7034,53.7821,53.5547,53.7821,2600.0
2020-09-08 10:40:00,61.63,61.63,61.27,61.3,2397.0,53.8958,53.8958,53.5809,53.6072,2397.0
2020-09-08 10:45:00,61.27,61.32,61.13,61.13,2500.0,53.5809,53.6247,53.4585,53.4585,2500.0
2020-09-08 10:50:00,61.09,61.33,61.09,61.21,2300.0,53.4235,53.6334,53.4235,53.5285,2300.0
2020-09-08 10:55:00,61.2,61.24,61.18,61.21,1700.0,53.5197,53.5547,53.5022,53.5285,1700.0
2020-09-08 11:00:00,61.16,61.51,61.16,61.44,3300.0,53.4847,53.7908,53.4847,53.7296,3300.0
2020-09-08 11:05:00,61.41,61.42,61.14,61.31,1800.0,53.7034,53.7121,53.4673,53.6159,1800.0
2020-09-08 11:10:00,61.36,61.47,61.36,61.44,1300.0,53.6596,53.7558,53.6596,53.7296,1300.0
2020-09-08 11:15:00,61.43,61.47,61.4,61.43,2300.0,53.7209,53.7558,53.6946,53.7209,2300.0
2020-09-08 11:20:00,61.45,61.51,61.36,61.38,2500.0,53.7383,53.7908,53.6596,53.6771,2500.0
2020-09-08 11:25:00,61.33,61.36,61.27,61.33,1700.0,53.6334,53.6596,53.5809,53.6334,1700.0
2020-09-08 11:30:00,61.3,61.32,61.14,61.22,1400.0,53.6072,53.6247,53.4673,53.5372,1400.0
2020-09-08 11:35:00,61.23,61.31,61.22,61.23,1800.0,53.546,53.6159,53.5372,53.546,1800.0
2020-09-08 11:40:00,61.18,61.22,61.14,61.14,1300.0,53.5022,53.5372,53.4673,53.4673,1300.0
2020-09-08 11:45:00,61.11,61.15,60.99,60.99,1100.0,53.441,53.476,53.3361,53.3361,1100.0
2020-09-08 11:50:00,61.01,61.11,60.96,60.96,1600.0,53.3536,53.441,53.3098,53.3098,1600.0
2020-09-08 11:55:00,60.98,61.1,60.98,61.05,1900.0,53.3273,53.4323,53.3273,53.3885,1900.0
2020-09-08 12:00:00,60.97,61.09,60.97,61.04,1800.0,53.3186,53.4235,53.3186,53.3798,1800.0
2020-09-08 12:05:00,61.07,61.17,61.04,61.15,1900.0,53.406,53.4935,53.3798,53.476,1900.0
2020-09-08 12:10:00,61.18,61.26,61.18,61.22,1700.0,53.5022,53.5722,53.5022,53.5372,1700.0
2020-09-08 12:15:00,61.17,61.17,61.08,61.11,1800.0,53.4935,53.4935,53.4148,53.441,1800.0
2020-09-08 12:20:00,61.1,61.15,61.08,61.1,1900.0,53.4323,53.476,53.4148,53.4323,1900.0
2020-09-08 12:25:00,61.13,61.13,60.97,61.01,2100.0,53.4585,53.4585,53.3186,53.3536,2100.0
2020-09-08 12:30:00,61.01,61.16,60.99,61.14,2600.0,53.3536,53.4847,53.3361,53.4673,2600.0
2020-09-08 12:35:00,61.15,61.16,61.05,61.08,2000.0,53.476,53.4847,53.3885,53.4148,2000.0
2020-09-08 12:40:00,61.09,61.09,60.97,61.04,2000.0,53.4235,53.4235,53.3186,53.3798,2000.0
2020-09-08 12:45:00,61.03,61.12,61.03,61.08,2100.0,53.3711,53.4498,53.3711,53.4148,2100.0
2020-09-08 12:50:00,61.06,61.1,61.06,61.08,1500.0,53.3973,53.4323,53.3973,53.4148,1500.0
2020-09-08 12:55:00,61.09,61.11,61.07,61.09,1200.0,53.4235,53.441,53.406,53.4235,1200.0
2020-09-08 13:00:00,61.08,61.09,61.05,61.09,1200.0,53.4148,53.4235,53.3885,53.4235,1200.0
2020-09-08 13:05:00,61.12,61.17,61.11,61.11,1600.0,53.4498,53.4935,53.441,53.441,1600.0
2020-09-08 13:10:00,61.12,61.26,61.11,61.26,1400.0,53.4498,53.5722,53.441,53.5722,1400.0
2020-09-08 13:15:00,61.25,61.43,61.25,61.43,1400.0,53.5634,53.7209,53.5634,53.7209,1400.0
2020-09-08 13:20:00,61.42,61.45,61.37,61.37,1700.0,53.7121,53.7383,53.6684,53.6684,1700.0
2020-09-08 13:25:00,61.38,61.4,61.33,61.37,1300.0,53.6771,53.6946,53.6334,53.6684,1300.0
2020-09-08 13:30:00,61.37,61.37,61.3,61.3,2600.0,53.6684,53.6684,53.6072,53.6072,2600.0
2020-09-08 13:35:00,61.3,61.34,61.27,61.29,2800.0,53.6072,53.6422,53.5809,53.5984,2800.0
2020-09-08 13:40:00,61.28,61.31,61.26,61.28,1200.0,53.5897,53.6159,53.5722,53.5897,1200.0
2020-09-08 13:45:00,61.3,61.3,61.24,61.27,1500.0,53.6072,53.6072,53.5547,53.5809,1500.0
2020-09-08 13:50:00,61.27,61.31,61.25,61.3,1600.0,53.5809,53.6159,53.5634,53.6072,1600.0
2020-09-08 13:55:00,61.29,61.31,61.25,61.28,2100.0,53.5984,53.6159,53.5634,53.5897,2100.0
2020-09-08 14:00:00,61.26,61.32,61.25,61.28,2200.0,53.5722,53.6247,53.5634,53.5897,2200.0
2020-09-08 14:05:00,61.23,61.24,61.07,61.1,1600.0,53.546,53.5547,53.406,53.4323,1600.0
2020-09-08 14:10:00,61.11,61.12,61.06,61.09,2596.0,53.441,53.4498,53.3973,53.4235,2596.0
2020-09-08 14:15:00,61.09,61.12,61.08,61.1,1700.0,53.4235,53.4498,53.4148,53.4323,1700.0
2020-09-08 14:20:00,61.1,61.1,61.07,61.08,2000.0,53.4323,53.4323,53.406,53.4148,2000.0
2020-09-08 14:25:00,61.0,61.03,60.97,61.01,3100.0,53.3448,53.3711,53.3186,53.3536,3100.0
2020-09-08 14:30:00,60.99,61.01,60.83,60.89,1900.0,53.3361,53.3536,53.1962,53.2486,1900.0
2020-09-08 14:35:00,60.73,60.77,60.71,60.73,1000.0,53.1087,53.1437,53.0912,53.1087,1000.0
2020-09-08 14:40:00,60.73,60.78,60.71,60.71,2200.0,53.1087,53.1524,53.0912,53.0912,2200.0
2020-09-08 14:45:00,60.69,60.75,60.61,60.72,1500.0,53.0737,53.1262,53.0038,53.1,1500.0
2020-09-08 14:50:00,60.72,60.72,60.55,60.56,1440.0,53.1,53.1,52.9513,52.96,1440.0
2020-09-08 14:55:00,60.54,60.66,60.44,60.61,3000.0,52.9425,53.0475,52.8551,53.0038,3000.0
2020-09-08 15:00:00,60.58,60.58,60.3,60.32,2098.0,52.9775,52.9775,52.7327,52.7502,2098.0
2020-09-08 15:05:00,60.34,60.49,60.34,60.49,2800.0,52.7676,52.8988,52.7676,52.8988,2800.0
2020-09-08 15:10:00,60.49,60.55,60.39,60.4,1900.0,52.8988,52.9513,52.8114,52.8201,1900.0
2020-09-08 15:15:00,60.43,60.5,60.34,60.41,2400.0,52.8464,52.9076,52.7676,52.8289,2400.0
2020-09-08 15:20:00,60.45,60.58,60.45,60.55,2300.0,52.8638,52.9775,52.8638,52.9513,2300.0
2020-09-08 15:25:00,60.57,60.6,60.52,60.56,2200.0,52.9688,52.995,52.9251,52.96,2200.0
2020-09-08 15:30:00,60.57,60.61,60.43,60.43,1700.0,52.9688,53.0038,52.8464,52.8464,1700.0
2020-09-08 15:35:00,60.39,60.6,60.39,60.48,3110.0,52.8114,52.995,52.8114,52.8901,3110.0
2020-09-08 15:40:00,60.5,60.52,60.42,60.47,3343.0,52.9076,52.9251,52.8376,52.8813,3343.0
2020-09-08 15:45:00,60.52,60.54,60.42,60.43,4109.0,52.9251,52.9425,52.8376,52.8464,4109.0
2020-09-08 15:50:00,60.34,60.38,60.24,60.35,6725.0,52.7676,52.8026,52.6802,52.7764,6725.0
2020-09-08 15:55:00,60.3,60.3,60.04,60.04,9969.0,52.7327,52.7327,52.5053,52.5053,9969.0
2020-09-09 09:30:00,60.54,61.18,60.44,61.07,1786.0,52.9425,53.5022,52.8551,53.406,1786.0
2020-09-09 09:35:00,61.03,61.37,61.03,61.1,2161.0,53.3711,53.6684,53.3711,53.4323,2161.0
2020-09-09 09:40:00,61.1,61.42,61.1,61.41,1419.0,53.4323,53.7121,53.4323,53.7034,1419.0
2020-09-09 09:45:00,61.44,61.72,61.37,61.54,1200.0,53.7296,53.9745,53.6684,53.8171,1200.0
2020-09-09 09:50:00,61.55,61.57,61.51,61.53,700.0,53.8258,53.8433,53.7908,53.8083,700.0
2020-09-09 09:55:00,61.51,61.67,61.51,61.55,1300.0,53.7908,53.9307,53.7908,53.8258,1300.0
2020-09-09 10:00:00,61.6,61.61,61.51,61.51,2000.0,53.8695,53.8783,53.7908,53.7908,2000.0
2020-09-09 10:05:00,61.5,61.5,61.37,61.37,600.0,53.7821,53.7821,53.6684,53.6684,600.0
2020-09-09 10:10:00,61.39,61.44,61.39,61.44,2400.0,53.6859,53.7296,53.6859,53.7296,2400.0
2020-09-09 10:15:00,61.45,61.46,61.25,61.26,3102.0,53.7383,53.7471,53.5634,53.5722,3102.0
2020-09-09 10:20:00,61.19,61.25,61.1,61.1,1633.0,53.511,53.5634,53.4323,53.4323,1633.0
2020-09-09 10:25:00,61.03,61.08,61.01,61.04,990.0,53.3711,53.4148,53.3536,53.3798,990.0
2020-09-09 10:30:00,61.0,61.0,61.0,61.0,400.0,53.3448,53.3448,53.3448,53.3448,400.0
2020-09-09 10:35:00,60.66,60.69,60.66,60.69,200.0,53.0475,53.0737,53.0475,53.0737,200.0
2020-09-09 10:40:00,60.63,60.63,60.63,60.63,100.0,53.0213,53.0213,53.0213,53.0213,100.0
2020-09-09 10:45:00,60.63,60.63,60.63,60.63,0.0,53.0213,53.0213,53.0213,53.0213,0.0
2020-09-09 10:50:00,60.25,60.25,60.25,60.25,200.0,52.6889,52.6889,52.6889,52.6889,200.0
2020-09-09 10:55:00,60.1,60.1,60.08,60.08,200.0,52.5578,52.5578,52.5403,52.5403,200.0
2020-09-09 11:00:00,60.13,60.13,60.04,60.07,1100.0,52.584,52.584,52.5053,52.5315,1100.0
2020-09-09 11:05:00,60.0,60.0,59.92,59.96,400.0,52.4703,52.4703,52.4004,52.4353,400.0
2020-09-09 11:10:00,59.97,59.97,59.93,59.93,300.0,52.4441,52.4441,52.4091,52.4091,300.0
2020-09-09 11:15:00,59.79,59.8,59.79,59.8,400.0,52.2867,52.2954,52.2867,52.2954,400.0
2020-09-09 11:20:00,59.91,59.96,59.88,59.89,600.0,52.3916,52.4353,52.3654,52.3741,600.0
2020-09-09 11:25:00,60.09,60.17,60.08,60.17,500.0,52.549,52.619,52.5403,52.619,500.0
2020-09-09 11:30:00,60.21,60.26,60.21,60.23,400.0,52.654,52.6977,52.654,52.6715,400.0
2020-09-09 11:35:00,60.24,60.24,60.24,60.24,100.0,52.6802,52.6802,52.6802,52.6802,100.0
2020-09-09 11:40:00,60.36,60.49,60.36,60.49,300.0,52.7851,52.8988,52.7851,52.8988,300.0
2020-09-09 11:45:00,60.41,60.42,60.41,60.42,200.0,52.8289,52.8376,52.8289,52.8376,200.0
2020-09-09 11:50:00,60.42,60.42,60.37,60.37,200.0,52.8376,52.8376,52.7939,52.7939,200.0
2020-09-09 11:55:00,60.41,60.41,60.41,60.41,100.0,52.8289,52.8289,52.8289,52.8289,100.0
2020-09-09 12:00:00,60.39,60.39,60.39,60.39,100.0,52.8114,52.8114,52.8114,52.8114,100.0
2020-09-09 12:05:00,60.39,60.39,60.39,60.39,0.0,52.8114,52.8114,52.8114,52.8114,0.0
2020-09-09 12:10:00,60.39,60.39,60.39,60.39,0.0,52.8114,52.8114,52.8114,52.8114,0.0
2020-09-09 12:15:00,60.6,60.61,60.6,60.61,200.0,52.995,53.0038,52.995,53.0038,200.0
2020-09-09 12:20:00,60.61,60.61,60.61,60.61,0.0,53.0038,53.0038,53.0038,53.0038,0.0
2020-09-09 12:25:00,60.56,60.56,60.56,60.56,100.0,52.96,52.96,52.96,52.96,100.0
2020-09-09 12:30:00,60.56,60.56,60.56,60.56,0.0,52.96,52.96,52.96,52.96,0.0
2020-09-09 12:35:00,60.66,60.68,60.66,60.68,200.0,53.0475,53.065,53.0475,53.065,200.0
2020-09-09 12:40:00,60.68,60.68,60.68,60.68,0.0,53.065,53.065,53.065,53.065,0.0
2020-09-09 12:45:00,60.71,60.71,60.69,60.69,300.0,53.0912,53.0912,53.0737,53.0737,300.0
2020-09-09 12:50:00,60.52,60.56,60.52,60.56,200.0,52.9251,52.96,52.9251,52.96,200.0
2020-09-09 12:55:00,60.58,60.58,60.55,60.56,300.0,52.9775,52.9775,52.9513,52.96,300.0
2020-09-09 13:00:00,60.57,60.67,60.54,60.67,700.0,52.9688,53.0562,52.9425,53.0562,700.0
2020-09-09 13:05:00,60.7,60.7,60.7,60.7,200.0,53.0825,53.0825,53.0825,53.0825,200.0
2020-09-09 13:10:00,60.79,60.8,60.79,60.8,200.0,53.1612,53.1699,53.1612,53.1699,200.0
2020-09-09 13:15:00,60.74,60.74,60.74,60.74,100.0,53.1175,53.1175,53.1175,53.1175,100.0
2020-09-09 13:20:00,60.84,60.87,60.84,60.87,300.0,53.2049,53.2311,53.2049,53.2311,300.0
2020-09-09 13:25:00,60.89,60.89,60.87,60.87,536.0,53.2486,53.2486,53.2311,53.2311,536.0
2020-09-09 13:30:00,60.87,60.87,60.87,60.87,0.0,53.2311,53.2311,53.2311,53.2311,0.0
2020-09-09 13:35:00,60.96,61.05,60.96,60.96,1600.0,53.3098,53.3885,53.3098,53.3098,1600.0
2020-09-09 13:40:00,60.96,60.96,60.96,60.96,0.0,53.3098,53.3098,53.3098,53.3098,0.0
2020-09-09 13:45:00,60.91,60.91,60.83,60.84,400.0,53.2661,53.2661,53.1962,53.2049,400.0
2020-09-09 13:50:00,60.84,60.84,60.8,60.8,200.0,53.2049,53.2049,53.1699,53.1699,200.0
2020-09-09 13:55:00,60.8,60.8,60.8,60.8,0.0,53.1699,53.1699,53.1699,53.1699,0.0
2020-09-09 14:00:00,60.88,60.89,60.88,60.89,200.0,53.2399,53.2486,53.2399,53.2486,200.0
2020-09-09 14:05:00,60.93,61.05,60.93,61.05,200.0,53.2836,53.3885,53.2836,53.3885,200.0
2020-09-09 14:10:00,61.08,61.1,61.08,61.1,344.0,53.4148,53.4323,53.4148,53.4323,344.0
2020-09-09 14:15:00,61.08,61.08,61.06,61.06,261.0,53.4148,53.4148,53.3973,53.3973,261.0
2020-09-09 14:20:00,60.9,60.9,60.9,60.9,300.0,53.2574,53.2574,53.2574,53.2574,300.0
2020-09-09 14:25:00,60.84,60.84,60.84,60.84,100.0,53.2049,53.2049,53.2049,53.2049,100.0
2020-09-09 14:30:00,60.96,60.96,60.96,60.96,100.0,53.3098,53.3098,53.3098,53.3098,100.0
2020-09-09 14:35:00,60.96,60.96,60.96,60.96,0.0,53.3098,53.3098,53.3098,53.3098,0.0
2020-09-09 14:40:00,61.01,61.01,60.98,60.98,241.0,53.3536,53.3536,53.3273,53.3273,241.0
2020-09-09 14:45:00,60.99,60.99,60.94,60.94,400.0,53.3361,53.3361,53.2924,53.2924,400.0
2020-09-09 14:50:00,60.88,60.89,60.87,60.87,300.0,53.2399,53.2486,53.2311,53.2311,300.0
2020-09-09 14:55:00,60.9,60.91,60.87,60.91,700.0,53.2574,53.2661,53.2311,53.2661,700.0
2020-09-09 15:00:00,60.94,60.94,60.9,60.91,300.0,53.2924,53.2924,53.2574,53.2661,300.0
2020-09-09 15:05:00,60.98,60.98,60.94,60.94,739.0,53.3273,53.3273,53.2924,53.2924,739.0
2020-09-09 15:10:00,60.94,60.94,60.88,60.88,400.0,53.2924,53.2924,53.2399,53.2399,400.0
2020-09-09 15:15:00,60.92,60.95,60.89,60.91,1100.0,53.2749,53.3011,53.2486,53.2661,1100.0
2020-09-09 15:20:00,60.91,60.98,60.86,60.86,400.0,53.2661,53.3273,53.2224,53.2224,400.0
2020-09-09 15:25:00,60.85,60.85,60.78,60.81,600.0,53.2136,53.2136,53.1524,53.1787,600.0
2020-09-09 15:30:00,60.89,60.89,60.79,60.79,920.0,53.2486,53.2486,53.1612,53.1612,920.0
2020-09-09 15:35:00,60.73,60.87,60.7,60.84,900.0,53.1087,53.2311,53.0825,53.2049,900.0
2020-09-09 15:40:00,60.84,60.93,60.84,60.92,2443.0,53.2049,53.2836,53.2049,53.2749,2443.0
2020-09-09 15:45:00,60.89,60.92,60.86,60.92,1200.0,53.2486,53.2749,53.2224,53.2749,1200.0
2020-09-09 15:50:00,60.9,60.93,60.84,60.92,4400.0,53.2574,53.2836,53.2049,53.2749,4400.0
2020-09-09 15:55:00,60.91,60.91,60.75,60.89,7345.0,53.2661,53.2661,53.1262,53.2486,7345.0
2020-09-10 09:30:00,60.33,60.83,60.32,60.68,2671.0,52.7589,53.1962,52.7502,53.065,2671.0
2020-09-10 09:35:00,60.83,61.02,60.8,61.0,1500.0,53.1962,53.3623,53.1699,53.3448,1500.0
2020-09-10 09:40:00,61.07,61.26,60.98,61.02,2400.0,53.406,53.5722,53.3273,53.3623,2400.0
2020-09-10 09:45:00,61.07,61.3,61.07,61.3,1900.0,53.406,53.6072,53.406,53.6072,1900.0
2020-09-10 09:50:00,61.3,61.3,61.16,61.18,900.0,53.6072,53.6072,53.4847,53.5022,900.0
2020-09-10 09:55:00,61.0,61.0,60.9,60.9,200.0,53.3448,53.3448,53.2574,53.2574,200.0
2020-09-10 10:00:00,60.88,61.02,60.86,61.02,300.0,53.2399,53.3623,53.2224,53.3623,300.0
2020-09-10 10:05:00,61.09,61.11,60.72,60.72,800.0,53.4235,53.441,53.1,53.1,800.0
2020-09-10 10:10:00,60.73,60.74,60.73,60.74,200.0,53.1087,53.1175,53.1087,53.1175,200.0
2020-09-10 10:15:00,61.05,61.17,61.05,61.15,1100.0,53.3885,53.4935,53.3885,53.476,1100.0
2020-09-10 10:20:00,61.14,61.14,61.06,61.1,1100.0,53.4673,53.4673,53.3973,53.4323,1100.0
2020-09-10 10:25:00,60.85,60.85,60.72,60.72,400.0,53.2136,53.2136,53.1,53.1,400.0
2020-09-10 10:30:00,60.82,60.85,60.8,60.8,800.0,53.1874,53.2136,53.1699,53.1699,800.0
2020-09-10 10:35:00,60.79,60.79,60.79,60.79,100.0,53.1612,53.1612,53.1612,53.1612,100.0
2020-09-10 10:40:00,60.58,60.61,60.58,60.61,400.0,52.9775,53.0038,52.9775,53.0038,400.0
2020-09-10 10:45:00,60.46,60.46,60.28,60.28,211.0,52.8726,52.8726,52.7152,52.7152,211.0
2020-09-10 10:50:00,60.37,60.37,60.37,60.37,388.0,52.7939,52.7939,52.7939,52.7939,388.0
2020-09-10 10:55:00,60.42,60.42,60.26,60.29,400.0,52.8376,52.8376,52.6977,52.7239,400.0
2020-09-10 11:00:00,60.11,60.13,60.07,60.13,754.0,52.5665,52.584,52.5315,52.584,754.0
2020-09-10 11:05:00,60.34,60.34,60.34,60.34,100.0,52.7676,52.7676,52.7676,52.7676,100.0
2020-09-10 11:10:00,60.39,60.39,60.39,60.39,100.0,52.8114,52.8114,52.8114,52.8114,100.0
2020-09-10 11:15:00,60.35,60.35,60.35,60.35,100.0,52.7764,52.7764,52.7764,52.7764,100.0
2020-09-10 11:20:00,60.37,60.37,60.37,60.37,100.0,52.7939,52.7939,52.7939,52.7939,100.0
2020-09-10 11:25:00,60.37,60.37,60.37,60.37,0.0,52.7939,52.7939,52.7939,52.7939,0.0
2020-09-10 11:30:00,60.26,60.28,60.26,60.28,200.0,52.6977,52.7152,52.6977,52.7152,200.0
2020-09-10 11:35:00,60.28,60.28,60.28,60.28,0.0,52.7152,52.7152,52.7152,52.7152,0.0
2020-09-10 11:40:00,60.28,60.28,60.28,60.28,0.0,52.7152,52.7152,52.7152,52.7152,0.0
2020-09-10 11:45:00,60.28,60.28,60.28,60.28,0.0,52.7152,52.7152,52.7152,52.7152,0.0
2020-09-10 11:50:00,60.22,60.22,60.22,60.22,600.0,52.6627,52.6627,52.6627,52.6627,600.0
2020-09-10 11:55:00,60.08,60.08,60.08,60.08,100.0,52.5403,52.5403,52.5403,52.5403,100.0
2020-09-10 12:00:00,60.3,60.3,60.21,60.21,351.0,52.7327,52.7327,52.654,52.654,351.0
2020-09-10 12:05:00,60.33,60.33,60.28,60.3,300.0,52.7589,52.7589,52.7152,52.7327,300.0
2020-09-10 12:10:00,60.35,60.35,60.31,60.31,300.0,52.7764,52.7764,52.7414,52.7414,300.0
2020-09-10 12:15:00,60.21,60.21,60.21,60.21,100.0,52.654,52.654,52.654,52.654,100.0
2020-09-10 12:20:00,60.14,60.17,60.14,60.17,200.0,52.5927,52.619,52.5927,52.619,200.0
2020-09-10 12:25:00,60.22,60.22,60.22,60.22,100.0,52.6627,52.6627,52.6627,52.6627,100.0
2020-09-10 12:30:00,60.38,60.38,60.38,60.38,100.0,52.8026,52.8026,52.8026,52.8026,100.0
2020-09-10 12:35:00,60.32,60.32,60.32,60.32,100.0,52.7502,52.7502,52.7502,52.7502,100.0
2020-09-10 12:40:00,60.32,60.32,60.32,60.32,0.0,52.7502,52.7502,52.7502,52.7502,0.0
2020-09-10 12:45:00,60.37,60.37,60.37,60.37,100.0,52.7939,52.7939,52.7939,52.7939,100.0
2020-09-10 12:50:00,60.51,60.51,60.51,60.51,100.0,52.9163,52.9163,52.9163,52.9163,100.0
2020-09-10 12:55:00,60.51,60.51,60.51,60.51,0.0,52.9163,52.9163,52.9163,52.9163,0.0
2020-09-10 13:00:00,60.54,60.54,60.54,60.54,100.0,52.9425,52.9425,52.9425,52.9425,100.0
2020-09-10 13:05:00,60.54,60.54,60.54,60.54,0.0,52.9425,52.9425,52.9425,52.9425,0.0
2020-09-10 13:10:00,60.61,60.61,60.61,60.61,100.0,53.0038,53.0038,53.0038,53.0038,100.0
2020-09-10 13:15:00,60.64,60.69,60.64,60.68,300.0,53.03,53.0737,53.03,53.065,300.0
2020-09-10 13:20:00,60.73,60.73,60.73,60.73,100.0,53.1087,53.1087,53.1087,53.1087,100.0
2020-09-10 13:25:00,60.55,60.55,60.55,60.55,100.0,52.9513,52.9513,52.9513,52.9513,100.0
2020-09-10 13:30:00,60.66,60.66,60.66,60.66,100.0,53.0475,53.0475,53.0475,53.0475,100.0
2020-09-10 13:35:00,60.66,60.66,60.66,60.66,0.0,53.0475,53.0475,53.0475,53.0475,0.0
2020-09-10 13:40:00,60.66,60.66,60.66,60.66,0.0,53.0475,53.0475,53.0475,53.0475,0.0
2020-09-10 13:45:00,60.66,60.66,60.66,60.66,0.0,53.0475,53.0475,53.0475,53.0475,0.0
2020-09-10 13:50:00,60.66,60.66,60.66,60.66,0.0,53.0475,53.0475,53.0475,53.0475,0.0
2020-09-10 13:55:00,60.45,60.45,60.45,60.45,100.0,52.8638,52.8638,52.8638,52.8638,100.0
2020-09-10 14:00:00,60.56,60.62,60.56,60.62,300.0,52.96,53.0125,52.96,53.0125,300.0
2020-09-10 14:05:00,60.62,60.62,60.62,60.62,100.0,53.0125,53.0125,53.0125,53.0125,100.0
2020-09-10 14:10:00,60.52,60.52,60.52,60.52,100.0,52.9251,52.9251,52.9251,52.9251,100.0
2020-09-10 14:15:00,60.49,60.49,60.38,60.43,300.0,52.8988,52.8988,52.8026,52.8464,300.0
2020-09-10 14:20:00,60.22,60.22,60.21,60.21,200.0,52.6627,52.6627,52.654,52.654,200.0
2020-09-10 14:25:00,60.21,60.21,60.21,60.21,0.0,52.654,52.654,52.654,52.654,0.0
2020-09-10 14:30:00,60.12,60.12,60.12,60.12,100.0,52.5753,52.5753,52.5753,52.5753,100.0
2020-09-10 14:35:00,60.27,60.27,60.27,60.27,100.0,52.7064,52.7064,52.7064,52.7064,100.0
2020-09-10 14:40:00,60.27,60.27,60.27,60.27,0.0,52.7064,52.7064,52.7064,52.7064,0.0
2020-09-10 14:45:00,60.27,60.39,60.27,60.39,400.0,52.7064,52.8114,52.7064,52.8114,400.0
2020-09-10 14:50:00,60.31,60.34,60.27,60.27,400.0,52.7414,52.7676,52.7064,52.7064,400.0
2020-09-10 14:55:00,60.33,60.49,60.33,60.49,300.0,52.7589,52.8988,52.7589,52.8988,300.0
2020-09-10 15:00:00,60.49,60.49,60.49,60.49,0.0,52.8988,52.8988,52.8988,52.8988,0.0
2020-09-10 15:05:00,60.38,60.43,60.38,60.43,300.0,52.8026,52.8464,52.8026,52.8464,300.0
2020-09-10 15:10:00,60.42,60.42,60.42,60.42,100.0,52.8376,52.8376,52.8376,52.8376,100.0
2020-09-10 15:15:00,60.22,60.22,60.22,60.22,100.0,52.6627,52.6627,52.6627,52.6627,100.0
2020-09-10 15:20:00,60.17,60.23,60.1,60.1,1441.0,52.619,52.6715,52.5578,52.5578,1441.0
2020-09-10 15:25:00,60.04,60.25,60.03,60.25,400.0,52.5053,52.6889,52.4966,52.6889,400.0
2020-09-10 15:30:00,60.27,60.27,60.05,60.05,500.0,52.7064,52.7064,52.514,52.514,500.0
2020-09-10 15:35:00,60.04,60.13,60.0,60.13,900.0,52.5053,52.584,52.4703,52.584,900.0
2020-09-10 15:40:00,60.11,60.18,60.05,60.18,1200.0,52.5665,52.6277,52.514,52.6277,1200.0
2020-09-10 15:45:00,60.17,60.17,60.01,60.1,3879.0,52.619,52.619,52.4791,52.5578,3879.0
2020-09-10 15:50:00,60.1,60.19,60.03,60.15,3497.0,52.5578,52.6365,52.4966,52.6015,3497.0
2020-09-10 15:55:00,60.15,60.23,59.85,59.85,2500.0,52.6015,52.6715,52.3391,52.3391,2500.0
2020-09-11 09:30:00,59.86,59.86,59.86,59.86,100.0,52.3479,52.3479,52.3479,52.3479,100.0
2020-09-11 09:35:00,60.21,60.25,59.77,59.77,1300.0,52.654,52.6889,52.2692,52.2692,1300.0
2020-09-11 09:40:00,59.62,59.62,59.5,59.5,300.0,52.138,52.138,52.0331,52.0331,300.0
2020-09-11 09:45:00,59.56,59.56,59.46,59.46,200.0,52.0855,52.0855,51.9981,51.9981,200.0
2020-09-11 09:50:00,59.46,59.46,59.46,59.46,0.0,51.9981,51.9981,51.9981,51.9981,0.0
2020-09-11 09:55:00,59.69,59.69,59.59,59.59,200.0,52.1992,52.1992,52.1118,52.1118,200.0
2020-09-11 10:00:00,59.48,59.71,59.48,59.71,300.0,52.0156,52.2167,52.0156,52.2167,300.0
2020-09-11 10:05:00,59.66,59.7,59.66,59.7,600.0,52.173,52.208,52.173,52.208,600.0
2020-09-11 10:10:00,59.58,59.58,59.5,59.55,700.0,52.103,52.103,52.0331,52.0768,700.0
2020-09-11 10:15:00,59.61,59.64,59.5,59.5,500.0,52.1293,52.1555,52.0331,52.0331,500.0
2020-09-11 10:20:00,59.42,59.56,59.42,59.56,200.0,51.9631,52.0855,51.9631,52.0855,200.0
2020-09-11 10:25:00,59.65,59.71,59.65,59.71,200.0,52.1642,52.2167,52.1642,52.2167,200.0
2020-09-11 10:30:00,59.71,59.71,59.71,59.71,0.0,52.2167,52.2167,52.2167,52.2167,0.0
2020-09-11 10:35:00,59.48,59.61,59.42,59.61,500.0,52.0156,52.1293,51.9631,52.1293,500.0
2020-09-11 10:40:00,59.61,59.61,59.61,59.61,0.0,52.1293,52.1293,52.1293,52.1293,0.0
2020-09-11 10:45:00,59.75,59.75,59.75,59.75,100.0,52.2517,52.2517,52.2517,52.2517,100.0
2020-09-11 10:50:00,59.78,59.78,59.72,59.72,300.0,52.2779,52.2779,52.2255,52.2255,300.0
2020-09-11 10:55:00,59.6,59.6,59.6,59.6,100.0,52.1205,52.1205,52.1205,52.1205,100.0
2020-09-11 11:00:00,59.52,59.52,59.45,59.45,500.0,52.0506,52.0506,51.9893,51.9893,500.0
2020-09-11 11:05:00,59.43,59.43,59.37,59.4,500.0,51.9718,51.9718,51.9194,51.9456,500.0
2020-09-11 11:10:00,59.41,59.42,59.4,59.4,400.0,51.9544,51.9631,51.9456,51.9456,400.0
2020-09-11 11:15:00,59.39,59.39,59.39,59.39,200.0,51.9369,51.9369,51.9369,51.9369,200.0
2020-09-11 11:20:00,59.25,59.28,59.25,59.28,200.0,51.8144,51.8407,51.8144,51.8407,200.0
2020-09-11 11:25:00,59.4,59.4,59.27,59.27,200.0,51.9456,51.9456,51.8319,51.8319,200.0
2020-09-11 11:30:00,59.29,59.29,59.28,59.28,200.0,51.8494,51.8494,51.8407,51.8407,200.0
2020-09-11 11:35:00,59.25,59.26,59.21,59.21,300.0,51.8144,51.8232,51.7795,51.7795,300.0
2020-09-11 11:40:00,59.19,59.22,59.14,59.14,700.0,51.762,51.7882,51.7182,51.7182,700.0
2020-09-11 11:45:00,59.13,59.15,59.13,59.14,500.0,51.7095,51.727,51.7095,51.7182,500.0
2020-09-11 11:50:00,59.14,59.14,59.14,59.14,100.0,51.7182,51.7182,51.7182,51.7182,100.0
2020-09-11 11:55:00,59.16,59.16,59.16,59.16,100.0,51.7357,51.7357,51.7357,51.7357,100.0
2020-09-11 12:00:00,59.24,59.36,59.24,59.36,400.0,51.8057,51.9106,51.8057,51.9106,400.0
2020-09-11 12:05:00,59.41,59.41,59.4,59.4,200.0,51.9544,51.9544,51.9456,51.9456,200.0
2020-09-11 12:10:00,59.4,59.4,59.4,59.4,0.0,51.9456,51.9456,51.9456,51.9456,0.0
2020-09-11 12:15:00,59.38,59.38,59.34,59.34,400.0,51.9281,51.9281,51.8931,51.8931,400.0
2020-09-11 12:20:00,59.38,59.4,59.38,59.4,1100.0,51.9281,51.9456,51.9281,51.9456,1100.0
2020-09-11 12:25:00,59.4,59.43,59.32,59.32,1550.0,51.9456,51.9718,51.8757,51.8757,1550.0
2020-09-11 12:30:00,59.32,59.32,59.32,59.32,0.0,51.8757,51.8757,51.8757,51.8757,0.0
2020-09-11 12:35:00,59.31,59.31,59.31,59.31,107.0,51.8669,51.8669,51.8669,51.8669,107.0
2020-09-11 12:40:00,59.31,59.31,59.31,59.31,0.0,51.8669,51.8669,51.8669,51.8669,0.0
2020-09-11 12:45:00,59.27,59.3,59.27,59.29,300.0,51.8319,51.8582,51.8319,51.8494,300.0
2020-09-11 12:50:00,59.27,59.27,59.27,59.27,100.0,51.8319,51.8319,51.8319,51.8319,100.0
2020-09-11 12:55:00,59.28,59.28,59.14,59.14,1300.0,51.8407,51.8407,51.7182,51.7182,1300.0
2020-09-11 13:00:00,59.1,59.1,59.1,59.1,100.0,51.6833,51.6833,51.6833,51.6833,100.0
2020-09-11 13:05:00,58.96,58.96,58.92,58.92,200.0,51.5608,51.5608,51.5259,51.5259,200.0
2020-09-11 13:10:00,58.9,58.9,58.87,58.87,300.0,51.5084,51.5084,51.4821,51.4821,300.0
2020-09-11 13:15:00,58.76,58.81,58.76,58.81,200.0,51.3859,51.4297,51.3859,51.4297,200.0
2020-09-11 13:20:00,58.83,58.83,58.83,58.83,200.0,51.4471,51.4471,51.4471,51.4471,200.0
2020-09-11 13:25:00,58.68,58.7,58.65,58.65,754.0,51.316,51.3335,51.2897,51.2897,754.0
2020-09-11 13:30:00,58.57,58.57,58.36,58.42,2000.0,51.2198,51.2198,51.0361,51.0886,2000.0
2020-09-11 13:35:00,58.46,58.46,58.37,58.37,2000.0,51.1236,51.1236,51.0449,51.0449,2000.0
2020-09-11 13:40:00,58.4,58.44,58.39,58.43,2000.0,51.0711,51.1061,51.0624,51.0973,2000.0
2020-09-11 13:45:00,58.46,58.46,58.36,58.38,800.0,51.1236,51.1236,51.0361,51.0536,800.0
2020-09-11 13:50:00,58.3,58.41,58.3,58.38,900.0,50.9837,51.0799,50.9837,51.0536,900.0
2020-09-11 13:55:00,58.34,58.34,58.26,58.26,200.0,51.0186,51.0186,50.9487,50.9487,200.0
2020-09-11 14:00:00,58.27,58.28,58.27,58.28,300.0,50.9574,50.9662,50.9574,50.9662,300.0
2020-09-11 14:05:00,58.35,58.39,58.33,58.38,800.0,51.0274,51.0624,51.0099,51.0536,800.0
2020-09-11 14:10:00,58.39,58.44,58.38,58.4,1700.0,51.0624,51.1061,51.0536,51.0711,1700.0
2020-09-11 14:15:00,58.45,58.45,58.39,58.41,1000.0,51.1148,51.1148,51.0624,51.0799,1000.0
2020-09-11 14:20:00,58.41,58.8,58.41,58.8,800.0,51.0799,51.4209,51.0799,51.4209,800.0
2020-09-11 14:25:00,58.78,58.88,58.65,58.65,800.0,51.4034,51.4909,51.2897,51.2897,800.0
2020-09-11 14:30:00,58.69,58.69,58.6,58.67,700.0,51.3247,51.3247,51.246,51.3072,700.0
2020-09-11 14:35:00,58.63,58.71,58.63,58.71,1101.0,51.2722,51.3422,51.2722,51.3422,1101.0
2020-09-11 14:40:00,58.67,58.73,58.67,58.73,500.0,51.3072,51.3597,51.3072,51.3597,500.0
2020-09-11 14:45:00,58.74,58.74,58.69,58.74,1000.0,51.3684,51.3684,51.3247,51.3684,1000.0
2020-09-11 14:50:00,58.74,58.75,58.68,58.75,3200.0,51.3684,51.3772,51.316,51.3772,3200.0
2020-09-11 14:55:00,58.74,58.75,58.72,58.75,1100.0,51.3684,51.3772,51.351,51.3772,1100.0
2020-09-11 15:00:00,58.72,58.72,58.63,58.63,1100.0,51.351,51.351,51.2722,51.2722,1100.0
2020-09-11 15:05:00,58.55,58.55,58.53,58.53,200.0,51.2023,51.2023,51.1848,51.1848,200.0
2020-09-11 15:10:00,58.55,58.65,58.55,58.65,400.0,51.2023,51.2897,51.2023,51.2897,400.0
2020-09-11 15:15:00,58.69,58.69,58.63,58.67,500.0,51.3247,51.3247,51.2722,51.3072,500.0
2020-09-11 15:20:00,58.66,58.71,58.65,58.71,500.0,51.2985,51.3422,51.2897,51.3422,500.0
2020-09-11 15:25:00,58.77,58.82,58.77,58.82,400.0,51.3947,51.4384,51.3947,51.4384,400.0
2020-09-11 15:30:00,58.84,58.91,58.83,58.91,800.0,51.4559,51.5171,51.4471,51.5171,800.0
2020-09-11 15:35:00,58.91,58.95,58.9,58.95,900.0,51.5171,51.5521,51.5084,51.5521,900.0
2020-09-11 15:40:00,58.92,58.94,58.88,58.93,1600.0,51.5259,51.5433,51.4909,51.5346,1600.0
2020-09-11 15:45:00,58.94,59.01,58.86,59.01,4002.0,51.5433,51.6046,51.4734,51.6046,4002.0
2020-09-11 15:50:00,58.99,59.05,58.92,58.95,4882.0,51.5871,51.6395,51.5259,51.5521,4882.0
2020-09-11 15:55:00,58.92,58.94,58.84,58.87,5200.0,51.5259,51.5433,51.4559,51.4821,5200.0
2020-09-14 09:30:00,59.53,59.95,59.5,59.91,1300.0,52.0593,52.4266,52.0331,52.3916,1300.0
2020-09-14 09:35:00,60.03,60.03,59.76,59.92,3100.0,52.4966,52.4966,52.2604,52.4004,3100.0
2020-09-14 09:40:00,60.0,60.06,59.93,59.93,1900.0,52.4703,52.5228,52.4091,52.4091,1900.0
2020-09-14 09:45:00,59.96,60.11,59.93,60.06,5300.0,52.4353,52.5665,52.4091,52.5228,5300.0
2020-09-14 09:50:00,60.0,60.07,59.98,60.06,3316.0,52.4703,52.5315,52.4528,52.5228,3316.0
2020-09-14 09:55:00,60.07,60.11,59.99,60.01,4172.0,52.5315,52.5665,52.4616,52.4791,4172.0
2020-09-14 10:00:00,60.04,60.17,59.87,59.99,2370.0,52.5053,52.619,52.3566,52.4616,2370.0
2020-09-14 10:05:00,59.95,60.0,59.83,59.83,1505.0,52.4266,52.4703,52.3217,52.3217,1505.0
2020-09-14 10:10:00,59.83,59.83,59.83,59.83,0.0,52.3217,52.3217,52.3217,52.3217,0.0
2020-09-14 10:15:00,59.61,59.72,59.61,59.68,785.0,52.1293,52.2255,52.1293,52.1905,785.0
2020-09-14 10:20:00,59.58,59.59,59.42,59.5,800.0,52.103,52.1118,51.9631,52.0331,800.0
2020-09-14 10:25:00,59.49,59.65,59.49,59.58,1800.0,52.0243,52.1642,52.0243,52.103,1800.0
2020-09-14 10:30:00,59.58,59.78,59.58,59.73,2100.0,52.103,52.2779,52.103,52.2342,2100.0
2020-09-14 10:35:00,59.73,59.77,59.71,59.76,1700.0,52.2342,52.2692,52.2167,52.2604,1700.0
2020-09-14 10:40:00,59.75,59.92,59.74,59.89,1873.0,52.2517,52.4004,52.2429,52.3741,1873.0
2020-09-14 10:45:00,59.91,59.93,59.86,59.93,1300.0,52.3916,52.4091,52.3479,52.4091,1300.0
2020-09-14 10:50:00,59.97,59.99,59.91,59.93,1000.0,52.4441,52.4616,52.3916,52.4091,1000.0
2020-09-14 10:55:00,59.93,59.93,59.89,59.91,900.0,52.4091,52.4091,52.3741,52.3916,900.0
2020-09-14 11:00:00,59.94,60.01,59.94,59.98,1500.0,52.4178,52.4791,52.4178,52.4528,1500.0
2020-09-14 11:05:00,59.95,59.98,59.95,59.96,700.0,52.4266,52.4528,52.4266,52.4353,700.0
2020-09-14 11:10:00,59.85,59.85,59.77,59.77,400.0,52.3391,52.3391,52.2692,52.2692,400.0
2020-09-14 11:15:00,59.8,59.8,59.73,59.74,1000.0,52.2954,52.2954,52.2342,52.2429,1000.0
2020-09-14 11:20:00,59.74,59.87,59.73,59.85,1500.0,52.2429,52.3566,52.2342,52.3391,1500.0
2020-09-14 11:25:00,59.92,60.0,59.91,59.98,1000.0,52.4004,52.4703,52.3916,52.4528,1000.0
2020-09-14 11:30:00,59.99,60.01,59.96,59.96,1700.0,52.4616,52.4791,52.4353,52.4353,1700.0
2020-09-14 11:35:00,60.0,60.03,59.95,59.96,5601.0,52.4703,52.4966,52.4266,52.4353,5601.0
2020-09-14 11:40:00,59.97,59.97,59.83,59.83,1100.0,52.4441,52.4441,52.3217,52.3217,1100.0
2020-09-14 11:45:00,59.82,60.0,59.82,60.0,1411.0,52.3129,52.4703,52.3129,52.4703,1411.0
2020-09-14 11:50:00,60.0,60.06,60.0,60.01,1320.0,52.4703,52.5228,52.4703,52.4791,1320.0
2020-09-14 11:55:00,60.02,60.02,59.92,59.92,700.0,52.4878,52.4878,52.4004,52.4004,700.0
2020-09-14 12:00:00,59.95,59.98,59.93,59.98,600.0,52.4266,52.4528,52.4091,52.4528,600.0
2020-09-14 12:05:00,60.04,60.13,60.04,60.11,716.0,52.5053,52.584,52.5053,52.5665,716.0
2020-09-14 12:10:00,60.0,60.06,60.0,60.06,600.0,52.4703,52.5228,52.4703,52.5228,600.0
2020-09-14 12:15:00,60.04,60.11,60.04,60.11,500.0,52.5053,52.5665,52.5053,52.5665,500.0
2020-09-14 12:20:00,60.22,60.31,60.2,60.24,1100.0,52.6627,52.7414,52.6452,52.6802,1100.0
2020-09-14 12:25:00,60.28,60.33,60.26,60.33,400.0,52.7152,52.7589,52.6977,52.7589,400.0
2020-09-14 12:30:00,60.3,60.31,60.27,60.27,800.0,52.7327,52.7414,52.7064,52.7064,800.0
2020-09-14 12:35:00,60.29,60.38,60.29,60.37,832.0,52.7239,52.8026,52.7239,52.7939,832.0
2020-09-14 12:40:00,60.34,60.37,60.32,60.32,800.0,52.7676,52.7939,52.7502,52.7502,800.0
2020-09-14 12:45:00,60.33,60.33,60.28,60.32,1100.0,52.7589,52.7589,52.7152,52.7502,1100.0
2020-09-14 12:50:00,60.29,60.39,60.29,60.37,600.0,52.7239,52.8114,52.7239,52.7939,600.0
2020-09-14 12:55:00,60.38,60.38,60.33,60.33,400.0,52.8026,52.8026,52.7589,52.7589,400.0
2020-09-14 13:00:00,60.32,60.4,60.32,60.4,1200.0,52.7502,52.8201,52.7502,52.8201,1200.0
2020-09-14 13:05:00,60.41,60.41,60.26,60.26,1000.0,52.8289,52.8289,52.6977,52.6977,1000.0
2020-09-14 13:10:00,60.21,60.3,60.21,60.3,1276.0,52.654,52.7327,52.654,52.7327,1276.0
2020-09-14 13:15:00,60.35,60.36,60.24,60.24,1200.0,52.7764,52.7851,52.6802,52.6802,1200.0
2020-09-14 13:20:00,60.21,60.21,60.17,60.18,369.0,52.654,52.654,52.619,52.6277,369.0
2020-09-14 13:25:00,60.2,60.31,60.2,60.3,600.0,52.6452,52.7414,52.6452,52.7327,600.0
2020-09-14 13:30:00,60.27,60.27,60.21,60.21,300.0,52.7064,52.7064,52.654,52.654,300.0
2020-09-14 13:35:00,60.17,60.21,60.16,60.19,600.0,52.619,52.654,52.6102,52.6365,600.0
2020-09-14 13:40:00,60.2,60.24,60.19,60.2,600.0,52.6452,52.6802,52.6365,52.6452,600.0
2020-09-14 13:45:00,60.32,60.32,60.32,60.32,100.0,52.7502,52.7502,52.7502,52.7502,100.0
2020-09-14 13:50:00,60.31,60.32,60.26,60.32,1181.0,52.7414,52.7502,52.6977,52.7502,1181.0
2020-09-14 13:55:00,60.3,60.3,60.24,60.25,900.0,52.7327,52.7327,52.6802,52.6889,900.0
2020-09-14 14:00:00,60.24,60.26,60.23,60.25,800.0,52.6802,52.6977,52.6715,52.6889,800.0
2020-09-14 14:05:00,60.26,60.26,60.25,60.26,900.0,52.6977,52.6977,52.6889,52.6977,900.0
2020-09-14 14:10:00,60.24,60.29,60.24,60.27,1700.0,52.6802,52.7239,52.6802,52.7064,1700.0
2020-09-14 14:15:00,60.27,60.27,60.18,60.18,900.0,52.7064,52.7064,52.6277,52.6277,900.0
2020-09-14 14:20:00,60.16,60.16,60.11,60.15,700.0,52.6102,52.6102,52.5665,52.6015,700.0
2020-09-14 14:25:00,60.22,60.22,60.18,60.18,500.0,52.6627,52.6627,52.6277,52.6277,500.0
2020-09-14 14:30:00,60.16,60.16,60.13,60.13,200.0,52.6102,52.6102,52.584,52.584,200.0
2020-09-14 14:35:00,60.14,60.14,60.14,60.14,406.0,52.5927,52.5927,52.5927,52.5927,406.0
2020-09-14 14:40:00,60.15,60.18,60.15,60.16,3900.0,52.6015,52.6277,52.6015,52.6102,3900.0
2020-09-14 14:45:00,60.17,60.18,60.16,60.16,1100.0,52.619,52.6277,52.6102,52.6102,1100.0
2020-09-14 14:50:00,60.13,60.16,60.13,60.16,400.0,52.584,52.6102,52.584,52.6102,400.0
2020-09-14 14:55:00,60.04,60.08,60.03,60.08,300.0,52.5053,52.5403,52.4966,52.5403,300.0
2020-09-14 15:00:00,60.1,60.12,60.07,60.07,503.0,52.5578,52.5753,52.5315,52.5315,503.0
2020-09-14 15:05:00,60.07,60.13,60.06,60.13,611.0,52.5315,52.584,52.5228,52.584,611.0
2020-09-14 15:10:00,60.02,60.06,60.0,60.06,1100.0,52.4878,52.5228,52.4703,52.5228,1100.0
2020-09-14 15:15:00,60.05,60.09,60.01,60.08,600.0,52.514,52.549,52.4791,52.5403,600.0
2020-09-14 15:20:00,59.95,59.95,59.88,59.89,400.0,52.4266,52.4266,52.3654,52.3741,400.0
2020-09-14 15:25:00,60.0,60.03,60.0,60.02,500.0,52.4703,52.4966,52.4703,52.4878,500.0
2020-09-14 15:30:00,60.03,60.05,59.98,60.0,1300.0,52.4966,52.514,52.4528,52.4703,1300.0
2020-09-14 15:35:00,60.02,60.09,60.02,60.09,1100.0,52.4878,52.549,52.4878,52.549,1100.0
2020-09-14 15:40:00,60.08,60.14,60.05,60.13,3111.0,52.5403,52.5927,52.514,52.584,3111.0
2020-09-14 15:45:00,60.2,60.28,60.2,60.26,1911.0,52.6452,52.7152,52.6452,52.6977,1911.0
2020-09-14 15:50:00,60.26,60.29,60.23,60.24,9170.0,52.6977,52.7239,52.6715,52.6802,9170.0
2020-09-14 15:55:00,60.21,60.26,60.13,60.18,8281.0,52.654,52.6977,52.584,52.6277,8281.0
2020-09-15 09:30:00,59.96,60.23,59.96,60.23,3418.0,52.4353,52.6715,52.4353,52.6715,3418.0
2020-09-15 09:35:00,60.78,60.91,60.74,60.87,1200.0,53.1524,53.2661,53.1175,53.2311,1200.0
2020-09-15 09:40:00,60.78,60.88,60.78,60.86,1300.0,53.1524,53.2399,53.1524,53.2224,1300.0
2020-09-15 09:45:00,60.77,60.85,60.69,60.81,1590.0,53.1437,53.2136,53.0737,53.1787,1590.0
2020-09-15 09:50:00,60.68,60.76,60.66,60.76,1206.0,53.065,53.1349,53.0475,53.1349,1206.0
2020-09-15 09:55:00,60.76,60.76,60.76,60.76,0.0,53.1349,53.1349,53.1349,53.1349,0.0
2020-09-15 10:00:00,60.76,60.76,60.59,60.59,800.0,53.1349,53.1349,52.9863,52.9863,800.0
2020-09-15 10:05:00,60.58,60.59,60.55,60.59,300.0,52.9775,52.9863,52.9513,52.9863,300.0
2020-09-15 10:10:00,60.62,60.85,60.62,60.85,1100.0,53.0125,53.2136,53.0125,53.2136,1100.0
2020-09-15 10:15:00,60.86,61.3,60.86,61.21,2100.0,53.2224,53.6072,53.2224,53.5285,2100.0
2020-09-15 10:20:00,61.2,61.35,61.18,61.22,1100.0,53.5197,53.6509,53.5022,53.5372,1100.0
2020-09-15 10:25:00,61.22,61.31,61.22,61.3,700.0,53.5372,53.6159,53.5372,53.6072,700.0
2020-09-15 10:30:00,61.33,61.38,61.31,61.35,1000.0,53.6334,53.6771,53.6159,53.6509,1000.0
2020-09-15 10:35:00,61.38,61.44,61.27,61.31,1900.0,53.6771,53.7296,53.5809,53.6159,1900.0
2020-09-15 10:40:00,61.28,61.28,61.11,61.12,1300.0,53.5897,53.5897,53.441,53.4498,1300.0
2020-09-15 10:45:00,61.16,61.17,61.16,61.17,600.0,53.4847,53.4935,53.4847,53.4935,600.0
2020-09-15 10:50:00,61.22,61.31,61.21,61.28,1500.0,53.5372,53.6159,53.5285,53.5897,1500.0
2020-09-15 10:55:00,61.25,61.31,61.2,61.2,3600.0,53.5634,53.6159,53.5197,53.5197,3600.0
2020-09-15 11:00:00,61.21,61.22,61.14,61.18,1305.0,53.5285,53.5372,53.4673,53.5022,1305.0
2020-09-15 11:05:00,61.17,61.27,61.16,61.18,1905.0,53.4935,53.5809,53.4847,53.5022,1905.0
2020-09-15 11:10:00,61.13,61.13,61.06,61.1,2200.0,53.4585,53.4585,53.3973,53.4323,2200.0
2020-09-15 11:15:00,61.12,61.2,61.12,61.2,3214.0,53.4498,53.5197,53.4498,53.5197,3214.0
2020-09-15 11:20:00,61.19,61.22,61.14,61.14,400.0,53.511,53.5372,53.4673,53.4673,400.0
2020-09-15 11:25:00,61.09,61.09,61.02,61.02,5065.0,53.4235,53.4235,53.3623,53.3623,5065.0
2020-09-15 11:30:00,61.05,61.05,60.98,60.98,700.0,53.3885,53.3885,53.3273,53.3273,700.0
2020-09-15 11:35:00,60.96,61.0,60.96,61.0,300.0,53.3098,53.3448,53.3098,53.3448,300.0
2020-09-15 11:40:00,60.93,60.94,60.87,60.87,400.0,53.2836,53.2924,53.2311,53.2311,400.0
2020-09-15 11:45:00,60.84,60.86,60.84,60.86,400.0,53.2049,53.2224,53.2049,53.2224,400.0
2020-09-15 11:50:00,60.84,60.84,60.81,60.81,300.0,53.2049,53.2049,53.1787,53.1787,300.0
2020-09-15 11:55:00,60.79,60.79,60.69,60.69,200.0,53.1612,53.1612,53.0737,53.0737,200.0
2020-09-15 12:00:00,60.57,60.59,60.57,60.59,200.0,52.9688,52.9863,52.9688,52.9863,200.0
2020-09-15 12:05:00,60.66,60.67,60.66,60.67,200.0,53.0475,53.0562,53.0475,53.0562,200.0
2020-09-15 12:10:00,60.64,60.71,60.64,60.69,630.0,53.03,53.0912,53.03,53.0737,630.0
2020-09-15 12:15:00,60.69,60.82,60.69,60.82,500.0,53.0737,53.1874,53.0737,53.1874,500.0
2020-09-15 12:20:00,60.87,60.87,60.83,60.83,300.0,53.2311,53.2311,53.1962,53.1962,300.0
2020-09-15 12:25:00,60.93,60.93,60.89,60.89,2383.0,53.2836,53.2836,53.2486,53.2486,2383.0
2020-09-15 12:30:00,60.85,60.86,60.85,60.86,201.0,53.2136,53.2224,53.2136,53.2224,201.0
2020-09-15 12:35:00,60.89,60.89,60.87,60.87,400.0,53.2486,53.2486,53.2311,53.2311,400.0
2020-09-15 12:40:00,60.77,60.77,60.7,60.7,1000.0,53.1437,53.1437,53.0825,53.0825,1000.0
2020-09-15 12:45:00,60.77,60.77,60.75,60.75,600.0,53.1437,53.1437,53.1262,53.1262,600.0
2020-09-15 12:50:00,60.74,60.74,60.7,60.7,300.0,53.1175,53.1175,53.0825,53.0825,300.0
2020-09-15 12:55:00,60.7,60.74,60.7,60.73,300.0,53.0825,53.1175,53.0825,53.1087,300.0
2020-09-15 13:00:00,60.67,60.76,60.67,60.75,900.0,53.0562,53.1349,53.0562,53.1262,900.0
2020-09-15 13:05:00,60.85,60.88,60.85,60.86,600.0,53.2136,53.2399,53.2136,53.2224,600.0
2020-09-15 13:10:00,60.9,60.95,60.9,60.95,400.0,53.2574,53.3011,53.2574,53.3011,400.0
2020-09-15 13:15:00,60.92,60.96,60.92,60.95,1100.0,53.2749,53.3098,53.2749,53.3011,1100.0
2020-09-15 13:20:00,60.94,60.94,60.9,60.92,400.0,53.2924,53.2924,53.2574,53.2749,400.0
2020-09-15 13:25:00,60.91,60.96,60.91,60.91,400.0,53.2661,53.3098,53.2661,53.2661,400.0
2020-09-15 13:30:00,60.72,60.73,60.7,60.73,400.0,53.1,53.1087,53.0825,53.1087,400.0
2020-09-15 13:35:00,60.76,60.76,60.76,60.76,300.0,53.1349,53.1349,53.1349,53.1349,300.0
2020-09-15 13:40:00,60.81,60.83,60.8,60.8,700.0,53.1787,53.1962,53.1699,53.1699,700.0
2020-09-15 13:45:00,60.86,60.9,60.83,60.9,600.0,53.2224,53.2574,53.1962,53.2574,600.0
2020-09-15 13:50:00,60.91,60.96,60.89,60.94,1000.0,53.2661,53.3098,53.2486,53.2924,1000.0
2020-09-15 13:55:00,60.96,60.98,60.93,60.98,400.0,53.3098,53.3273,53.2836,53.3273,400.0
2020-09-15 14:00:00,61.0,61.0,60.95,60.98,1100.0,53.3448,53.3448,53.3011,53.3273,1100.0
2020-09-15 14:05:00,61.03,61.08,61.03,61.05,900.0,53.3711,53.4148,53.3711,53.3885,900.0
2020-09-15 14:10:00,61.1,61.1,61.03,61.03,700.0,53.4323,53.4323,53.3711,53.3711,700.0
2020-09-15 14:15:00,61.02,61.11,61.02,61.11,600.0,53.3623,53.441,53.3623,53.441,600.0
2020-09-15 14:20:00,61.1,61.1,61.1,61.1,100.0,53.4323,53.4323,53.4323,53.4323,100.0
2020-09-15 14:25:00,61.06,61.06,61.01,61.05,300.0,53.3973,53.3973,53.3536,53.3885,300.0
2020-09-15 14:30:00,61.06,61.06,61.01,61.06,300.0,53.3973,53.3973,53.3536,53.3973,300.0
2020-09-15 14:35:00,61.07,61.11,61.05,61.1,1000.0,53.406,53.441,53.3885,53.4323,1000.0
2020-09-15 14:40:00,61.06,61.11,61.03,61.09,500.0,53.3973,53.441,53.3711,53.4235,500.0
2020-09-15 14:45:00,61.08,61.09,61.07,61.09,600.0,53.4148,53.4235,53.406,53.4235,600.0
2020-09-15 14:50:00,61.07,61.1,61.07,61.1,300.0,53.406,53.4323,53.406,53.4323,300.0
2020-09-15 14:55:00,61.08,61.08,61.02,61.02,400.0,53.4148,53.4148,53.3623,53.3623,400.0
2020-09-15 15:00:00,61.0,61.1,61.0,61.1,300.0,53.3448,53.4323,53.3448,53.4323,300.0
2020-09-15 15:05:00,61.03,61.03,60.9,60.9,500.0,53.3711,53.3711,53.2574,53.2574,500.0
2020-09-15 15:10:00,60.92,60.92,60.92,60.92,200.0,53.2749,53.2749,53.2749,53.2749,200.0
2020-09-15 15:15:00,60.92,60.92,60.81,60.81,1000.0,53.2749,53.2749,53.1787,53.1787,1000.0
2020-09-15 15:20:00,60.82,60.82,60.71,60.71,800.0,53.1874,53.1874,53.0912,53.0912,800.0
2020-09-15 15:25:00,60.79,60.8,60.7,60.71,2300.0,53.1612,53.1699,53.0825,53.0912,2300.0
2020-09-15 15:30:00,60.7,60.7,60.67,60.69,1774.0,53.0825,53.0825,53.0562,53.0737,1774.0
2020-09-15 15:35:00,60.69,60.71,60.68,60.7,3266.0,53.0737,53.0912,53.065,53.0825,3266.0
2020-09-15 15:40:00,60.69,60.77,60.69,60.77,2900.0,53.0737,53.1437,53.0737,53.1437,2900.0
2020-09-15 15:45:00,60.77,60.86,60.76,60.86,2169.0,53.1437,53.2224,53.1349,53.2224,2169.0
2020-09-15 15:50:00,60.79,60.89,60.77,60.89,4249.0,53.1612,53.2486,53.1437,53.2486,4249.0
2020-09-15 15:55:00,60.9,60.9,60.68,60.73,10969.0,53.2574,53.2574,53.065,53.1087,10969.0
2020-09-16 09:30:00,61.2,61.39,61.2,61.35,400.0,53.5197,53.6859,53.5197,53.6509,400.0
2020-09-16 09:35:00,61.28,61.36,60.95,60.95,1100.0,53.5897,53.6596,53.3011,53.3011,1100.0
2020-09-16 09:40:00,60.95,60.95,60.95,60.95,208.0,53.3011,53.3011,53.3011,53.3011,208.0
2020-09-16 09:45:00,61.13,61.19,61.11,61.14,700.0,53.4585,53.511,53.441,53.4673,700.0
2020-09-16 09:50:00,61.07,61.07,61.02,61.07,400.0,53.406,53.406,53.3623,53.406,400.0
2020-09-16 09:55:00,61.15,61.24,61.15,61.24,600.0,53.476,53.5547,53.476,53.5547,600.0
2020-09-16 10:00:00,61.17,61.2,61.16,61.16,601.0,53.4935,53.5197,53.4847,53.4847,601.0
2020-09-16 10:05:00,61.19,61.19,61.09,61.09,507.0,53.511,53.511,53.4235,53.4235,507.0
2020-09-16 10:10:00,61.15,61.15,61.15,61.15,300.0,53.476,53.476,53.476,53.476,300.0
2020-09-16 10:15:00,61.16,61.3,61.16,61.22,1006.0,53.4847,53.6072,53.4847,53.5372,1006.0
2020-09-16 10:20:00,61.21,61.25,60.91,60.98,1100.0,53.5285,53.5634,53.2661,53.3273,1100.0
2020-09-16 10:25:00,61.0,61.05,60.98,61.05,1309.0,53.3448,53.3885,53.3273,53.3885,1309.0
2020-09-16 10:30:00,60.99,61.05,60.89,60.99,800.0,53.3361,53.3885,53.2486,53.3361,800.0
2020-09-16 10:35:00,60.98,60.98,60.95,60.95,500.0,53.3273,53.3273,53.3011,53.3011,500.0
2020-09-16 10:40:00,60.9,60.93,60.76,60.76,816.0,53.2574,53.2836,53.1349,53.1349,816.0
2020-09-16 10:45:00,60.58,60.71,60.56,60.59,906.0,52.9775,53.0912,52.96,52.9863,906.0
2020-09-16 10:50:00,60.61,60.69,60.61,60.67,521.0,53.0038,53.0737,53.0038,53.0562,521.0
2020-09-16 10:55:00,60.79,60.79,60.74,60.74,400.0,53.1612,53.1612,53.1175,53.1175,400.0
2020-09-16 11:00:00,60.69,60.71,60.69,60.71,300.0,53.0737,53.0912,53.0737,53.0912,300.0
2020-09-16 11:05:00,60.63,60.63,60.59,60.59,300.0,53.0213,53.0213,52.9863,52.9863,300.0
2020-09-16 11:10:00,60.54,60.66,60.54,60.66,900.0,52.9425,53.0475,52.9425,53.0475,900.0
2020-09-16 11:15:00,60.7,60.73,60.59,60.73,806.0,53.0825,53.1087,52.9863,53.1087,806.0
2020-09-16 11:20:00,60.69,60.77,60.62,60.62,997.0,53.0737,53.1437,53.0125,53.0125,997.0
2020-09-16 11:25:00,60.67,60.7,60.67,60.7,924.0,53.0562,53.0825,53.0562,53.0825,924.0
2020-09-16 11:30:00,60.7,60.7,60.63,60.63,505.0,53.0825,53.0825,53.0213,53.0213,505.0
2020-09-16 11:35:00,60.57,60.57,60.57,60.57,100.0,52.9688,52.9688,52.9688,52.9688,100.0
2020-09-16 11:40:00,60.69,60.69,60.67,60.67,501.0,53.0737,53.0737,53.0562,53.0562,501.0
2020-09-16 11:45:00,60.68,60.76,60.65,60.75,910.0,53.065,53.1349,53.0387,53.1262,910.0
2020-09-16 11:50:00,60.77,60.82,60.76,60.76,2000.0,53.1437,53.1874,53.1349,53.1349,2000.0
2020-09-16 11:55:00,60.8,60.8,60.8,60.8,100.0,53.1699,53.1699,53.1699,53.1699,100.0
2020-09-16 12:00:00,60.7,60.79,60.7,60.77,613.0,53.0825,53.1612,53.0825,53.1437,613.0
2020-09-16 12:05:00,60.72,60.72,60.67,60.7,1303.0,53.1,53.1,53.0562,53.0825,1303.0
2020-09-16 12:10:00,60.7,60.7,60.67,60.67,810.0,53.0825,53.0825,53.0562,53.0562,810.0
2020-09-16 12:15:00,60.72,60.74,60.72,60.74,302.0,53.1,53.1175,53.1,53.1175,302.0
2020-09-16 12:20:00,60.76,60.77,60.75,60.75,402.0,53.1349,53.1437,53.1262,53.1262,402.0
2020-09-16 12:25:00,60.75,60.75,60.72,60.73,1709.0,53.1262,53.1262,53.1,53.1087,1709.0
2020-09-16 12:30:00,60.7,60.72,60.7,60.71,800.0,53.0825,53.1,53.0825,53.0912,800.0
2020-09-16 12:35:00,60.7,60.7,60.68,60.69,801.0,53.0825,53.0825,53.065,53.0737,801.0
2020-09-16 12:40:00,60.71,60.72,60.7,60.7,703.0,53.0912,53.1,53.0825,53.0825,703.0
2020-09-16 12:45:00,60.67,60.73,60.66,60.66,601.0,53.0562,53.1087,53.0475,53.0475,601.0
2020-09-16 12:50:00,60.64,60.67,60.63,60.66,602.0,53.03,53.0562,53.0213,53.0475,602.0
2020-09-16 12:55:00,60.65,60.68,60.63,60.63,600.0,53.0387,53.065,53.0213,53.0213,600.0
2020-09-16 13:00:00,60.59,60.64,60.59,60.63,600.0,52.9863,53.03,52.9863,53.0213,600.0
2020-09-16 13:05:00,60.62,60.66,60.6,60.66,608.0,53.0125,53.0475,52.995,53.0475,608.0
2020-09-16 13:10:00,60.65,60.65,60.58,60.58,500.0,53.0387,53.0387,52.9775,52.9775,500.0
2020-09-16 13:15:00,60.59,60.6,60.58,60.6,400.0,52.9863,52.995,52.9775,52.995,400.0
2020-09-16 13:20:00,60.61,60.61,60.58,60.58,1011.0,53.0038,53.0038,52.9775,52.9775,1011.0
2020-09-16 13:25:00,60.6,60.6,60.57,60.6,1410.0,52.995,52.995,52.9688,52.995,1410.0
2020-09-16 13:30:00,60.6,60.63,60.6,60.61,1000.0,52.995,53.0213,52.995,53.0038,1000.0
2020-09-16 13:35:00,60.63,60.63,60.58,60.59,1112.0,53.0213,53.0213,52.9775,52.9863,1112.0
2020-09-16 13:40:00,60.67,60.69,60.65,60.65,401.0,53.0562,53.0737,53.0387,53.0387,401.0
2020-09-16 13:45:00,60.66,60.66,60.63,60.64,605.0,53.0475,53.0475,53.0213,53.03,605.0
2020-09-16 13:50:00,60.69,60.71,60.69,60.69,801.0,53.0737,53.0912,53.0737,53.0737,801.0
2020-09-16 13:55:00,60.68,60.74,60.66,60.66,1004.0,53.065,53.1175,53.0475,53.0475,1004.0
2020-09-16 14:00:00,60.7,60.75,60.65,60.66,1110.0,53.0825,53.1262,53.0387,53.0475,1110.0
2020-09-16 14:05:00,60.66,60.66,60.49,60.49,1118.0,53.0475,53.0475,52.8988,52.8988,1118.0
2020-09-16 14:10:00,60.5,60.57,60.5,60.53,710.0,52.9076,52.9688,52.9076,52.9338,710.0
2020-09-16 14:15:00,60.55,60.58,60.54,60.56,1982.0,52.9513,52.9775,52.9425,52.96,1982.0
2020-09-16 14:20:00,60.54,60.54,60.39,60.39,1218.0,52.9425,52.9425,52.8114,52.8114,1218.0
2020-09-16 14:25:00,60.46,60.52,60.46,60.5,1300.0,52.8726,52.9251,52.8726,52.9076,1300.0
2020-09-16 14:30:00,60.53,60.6,60.5,60.59,915.0,52.9338,52.995,52.9076,52.9863,915.0
2020-09-16 14:35:00,60.55,60.67,60.55,60.67,600.0,52.9513,53.0562,52.9513,53.0562,600.0
2020-09-16 14:40:00,60.67,60.73,60.65,60.66,1198.0,53.0562,53.1087,53.0387,53.0475,1198.0
2020-09-16 14:45:00,60.65,60.65,60.53,60.57,1520.0,53.0387,53.0387,52.9338,52.9688,1520.0
2020-09-16 14:50:00,60.58,60.59,60.5,60.51,2903.0,52.9775,52.9863,52.9076,52.9163,2903.0
2020-09-16 14:55:00,60.48,60.51,60.43,60.5,1748.0,52.8901,52.9163,52.8464,52.9076,1748.0
2020-09-16 15:00:00,60.54,60.54,60.45,60.45,1810.0,52.9425,52.9425,52.8638,52.8638,1810.0
2020-09-16 15:05:00,60.41,60.41,60.2,60.2,1005.0,52.8289,52.8289,52.6452,52.6452,1005.0
2020-09-16 15:10:00,60.12,60.12,59.84,59.93,1906.0,52.5753,52.5753,52.3304,52.4091,1906.0
2020-09-16 15:15:00,59.91,59.91,59.79,59.9,2700.0,52.3916,52.3916,52.2867,52.3829,2700.0
2020-09-16 15:20:00,59.88,59.9,59.76,59.78,4375.0,52.3654,52.3829,52.2604,52.2779,4375.0
2020-09-16 15:25:00,59.81,60.02,59.81,59.95,2508.0,52.3042,52.4878,52.3042,52.4266,2508.0
2020-09-16 15:30:00,59.97,60.08,59.86,60.06,5220.0,52.4441,52.5403,52.3479,52.5228,5220.0
2020-09-16 15:35:00,60.11,60.11,59.93,59.94,4186.0,52.5665,52.5665,52.4091,52.4178,4186.0
2020-09-16 15:40:00,59.87,60.02,59.86,59.99,7676.0,52.3566,52.4878,52.3479,52.4616,7676.0
2020-09-16 15:45:00,59.98,60.07,59.95,59.95,10304.0,52.4528,52.5315,52.4266,52.4266,10304.0
2020-09-16 15:50:00,59.94,60.1,59.9,59.92,10325.0,52.4178,52.5578,52.3829,52.4004,10325.0
2020-09-16 15:55:00,59.9,59.9,59.79,59.87,16243.0,52.3829,52.3829,52.2867,52.3566,16243.0
2020-09-17 09:30:00,58.65,58.92,58.6,58.92,1001.0,51.2897,51.5259,51.246,51.5259,1001.0
2020-09-17 09:35:00,59.63,59.63,59.63,59.63,100.0,52.1468,52.1468,52.1468,52.1468,100.0
2020-09-17 09:40:00,59.47,59.47,59.24,59.27,403.0,52.0068,52.0068,51.8057,51.8319,403.0
2020-09-17 09:45:00,59.29,59.29,59.26,59.27,600.0,51.8494,51.8494,51.8232,51.8319,600.0
2020-09-17 09:50:00,59.19,59.32,59.19,59.32,400.0,51.762,51.8757,51.762,51.8757,400.0
2020-09-17 09:55:00,59.32,59.32,59.23,59.27,1248.0,51.8757,51.8757,51.7969,51.8319,1248.0
2020-09-17 10:00:00,59.31,59.48,59.29,59.47,1200.0,51.8669,52.0156,51.8494,52.0068,1200.0
2020-09-17 10:05:00,59.55,59.73,59.55,59.73,401.0,52.0768,52.2342,52.0768,52.2342,401.0
2020-09-17 10:10:00,59.86,59.86,59.68,59.68,505.0,52.3479,52.3479,52.1905,52.1905,505.0
2020-09-17 10:15:00,59.44,59.44,59.27,59.33,1252.0,51.9806,51.9806,51.8319,51.8844,1252.0
2020-09-17 10:20:00,59.34,59.37,59.24,59.24,1213.0,51.8931,51.9194,51.8057,51.8057,1213.0
2020-09-17 10:25:00,59.36,59.36,59.26,59.26,800.0,51.9106,51.9106,51.8232,51.8232,800.0
2020-09-17 10:30:00,59.33,59.33,59.23,59.26,500.0,51.8844,51.8844,51.7969,51.8232,500.0
2020-09-17 10:35:00,59.33,59.33,59.29,59.31,805.0,51.8844,51.8844,51.8494,51.8669,805.0
2020-09-17 10:40:00,59.29,59.31,59.27,59.27,925.0,51.8494,51.8669,51.8319,51.8319,925.0
2020-09-17 10:45:00,59.2,59.27,59.2,59.27,509.0,51.7707,51.8319,51.7707,51.8319,509.0
2020-09-17 10:50:00,59.22,59.27,59.19,59.19,863.0,51.7882,51.8319,51.762,51.762,863.0
2020-09-17 10:55:00,59.17,59.17,59.17,59.17,100.0,51.7445,51.7445,51.7445,51.7445,100.0
2020-09-17 11:00:00,59.24,59.24,59.09,59.16,1399.0,51.8057,51.8057,51.6745,51.7357,1399.0
2020-09-17 11:05:00,59.19,59.19,59.09,59.14,1105.0,51.762,51.762,51.6745,51.7182,1105.0
2020-09-17 11:10:00,59.11,59.11,58.98,58.99,1815.0,51.692,51.692,51.5783,51.5871,1815.0
2020-09-17 11:15:00,58.95,58.99,58.95,58.96,709.0,51.5521,51.5871,51.5521,51.5608,709.0
2020-09-17 11:20:00,59.03,59.04,58.93,58.93,413.0,51.622,51.6308,51.5346,51.5346,413.0
2020-09-17 11:25:00,58.96,58.96,58.79,58.79,975.0,51.5608,51.5608,51.4122,51.4122,975.0
2020-09-17 11:30:00,58.79,58.79,58.68,58.76,800.0,51.4122,51.4122,51.316,51.3859,800.0
2020-09-17 11:35:00,58.9,58.9,58.83,58.84,701.0,51.5084,51.5084,51.4471,51.4559,701.0
2020-09-17 11:40:00,58.84,58.84,58.76,58.8,800.0,51.4559,51.4559,51.3859,51.4209,800.0
2020-09-17 11:45:00,58.8,58.81,58.75,58.8,401.0,51.4209,51.4297,51.3772,51.4209,401.0
2020-09-17 11:50:00,58.72,58.74,58.65,58.65,800.0,51.351,51.3684,51.2897,51.2897,800.0
2020-09-17 11:55:00,58.65,58.65,58.56,58.62,1715.0,51.2897,51.2897,51.211,51.2635,1715.0
2020-09-17 12:00:00,58.58,58.62,58.58,58.6,850.0,51.2285,51.2635,51.2285,51.246,850.0
2020-09-17 12:05:00,58.6,58.63,58.55,58.55,703.0,51.246,51.2722,51.2023,51.2023,703.0
2020-09-17 12:10:00,58.53,58.53,58.4,58.4,1551.0,51.1848,51.1848,51.0711,51.0711,1551.0
2020-09-17 12:15:00,58.32,58.32,58.16,58.25,1222.0,51.0011,51.0011,50.8612,50.9399,1222.0
2020-09-17 12:20:00,58.32,58.33,58.1,58.1,2218.0,51.0011,51.0099,50.8088,50.8088,2218.0
2020-09-17 12:25:00,58.09,58.14,57.9,57.94,1596.0,50.8,50.8437,50.6339,50.6688,1596.0
2020-09-17 12:30:00,58.0,58.05,57.94,57.98,1600.0,50.7213,50.765,50.6688,50.7038,1600.0
2020-09-17 12:35:00,57.99,58.04,57.99,58.01,800.0,50.7126,50.7563,50.7126,50.7301,800.0
2020-09-17 12:40:00,57.97,57.97,57.8,57.8,1000.0,50.6951,50.6951,50.5464,50.5464,1000.0
2020-09-17 12:45:00,57.77,57.9,57.77,57.83,1318.0,50.5202,50.6339,50.5202,50.5726,1318.0
2020-09-17 12:50:00,57.8,58.0,57.79,57.99,1812.0,50.5464,50.7213,50.5377,50.7126,1812.0
2020-09-17 12:55:00,57.97,57.99,57.97,57.99,508.0,50.6951,50.7126,50.6951,50.7126,508.0
2020-09-17 13:00:00,57.96,57.99,57.96,57.99,524.0,50.6863,50.7126,50.6863,50.7126,524.0
2020-09-17 13:05:00,58.0,58.06,58.0,58.04,500.0,50.7213,50.7738,50.7213,50.7563,500.0
2020-09-17 13:10:00,58.04,58.04,57.95,58.01,923.0,50.7563,50.7563,50.6776,50.7301,923.0
2020-09-17 13:15:00,58.01,58.01,57.93,57.93,600.0,50.7301,50.7301,50.6601,50.6601,600.0
2020-09-17 13:20:00,57.92,57.96,57.92,57.94,400.0,50.6513,50.6863,50.6513,50.6688,400.0
2020-09-17 13:25:00,57.93,57.93,57.92,57.92,303.0,50.6601,50.6601,50.6513,50.6513,303.0
2020-09-17 13:30:00,57.89,57.93,57.89,57.93,500.0,50.6251,50.6601,50.6251,50.6601,500.0
2020-09-17 13:35:00,57.95,57.99,57.95,57.99,311.0,50.6776,50.7126,50.6776,50.7126,311.0
2020-09-17 13:40:00,57.9,57.9,57.89,57.9,412.0,50.6339,50.6339,50.6251,50.6339,412.0
2020-09-17 13:45:00,57.98,57.98,57.93,57.93,314.0,50.7038,50.7038,50.6601,50.6601,314.0
2020-09-17 13:50:00,58.0,58.0,57.96,57.96,400.0,50.7213,50.7213,50.6863,50.6863,400.0
2020-09-17 13:55:00,57.95,57.95,57.89,57.89,200.0,50.6776,50.6776,50.6251,50.6251,200.0
2020-09-17 14:00:00,57.9,57.9,57.9,57.9,300.0,50.6339,50.6339,50.6339,50.6339,300.0
2020-09-17 14:05:00,57.99,58.08,57.98,57.98,901.0,50.7126,50.7913,50.7038,50.7038,901.0
2020-09-17 14:10:00,58.02,58.04,58.02,58.03,313.0,50.7388,50.7563,50.7388,50.7475,313.0
2020-09-17 14:15:00,58.01,58.05,58.0,58.02,400.0,50.7301,50.765,50.7213,50.7388,400.0
2020-09-17 14:20:00,58.0,58.01,57.99,58.0,1729.0,50.7213,50.7301,50.7126,50.7213,1729.0
2020-09-17 14:25:00,57.98,58.0,57.89,57.9,2027.0,50.7038,50.7213,50.6251,50.6339,2027.0
2020-09-17 14:30:00,57.89,57.9,57.89,57.9,614.0,50.6251,50.6339,50.6251,50.6339,614.0
2020-09-17 14:35:00,57.87,57.87,57.72,57.72,626.0,50.6076,50.6076,50.4764,50.4764,626.0
2020-09-17 14:40:00,57.74,57.82,57.74,57.82,1000.0,50.4939,50.5639,50.4939,50.5639,1000.0
2020-09-17 14:45:00,57.79,57.82,57.77,57.81,807.0,50.5377,50.5639,50.5202,50.5552,807.0
2020-09-17 14:50:00,57.73,57.74,57.7,57.7,1328.0,50.4852,50.4939,50.459,50.459,1328.0
2020-09-17 14:55:00,57.69,57.69,57.67,57.67,200.0,50.4502,50.4502,50.4327,50.4327,200.0
2020-09-17 15:00:00,57.65,57.65,57.44,57.44,715.0,50.4152,50.4152,50.2316,50.2316,715.0
2020-09-17 15:05:00,57.43,57.55,57.43,57.55,700.0,50.2228,50.3278,50.2228,50.3278,700.0
2020-09-17 15:10:00,57.59,57.66,57.59,57.6,900.0,50.3628,50.424,50.3628,50.3715,900.0
2020-09-17 15:15:00,57.61,57.63,57.55,57.55,2002.0,50.3802,50.3977,50.3278,50.3278,2002.0
2020-09-17 15:20:00,57.55,57.61,57.47,57.48,2127.0,50.3278,50.3802,50.2578,50.2666,2127.0
2020-09-17 15:25:00,57.49,57.52,57.49,57.5,2921.0,50.2753,50.3015,50.2753,50.2841,2921.0
2020-09-17 15:30:00,57.51,57.64,57.51,57.64,3781.0,50.2928,50.4065,50.2928,50.4065,3781.0
2020-09-17 15:35:00,57.62,57.65,57.56,57.61,6737.0,50.389,50.4152,50.3365,50.3802,6737.0
2020-09-17 15:40:00,57.63,57.71,57.61,57.62,6524.0,50.3977,50.4677,50.3802,50.389,6524.0
2020-09-17 15:45:00,57.64,57.68,57.56,57.68,4114.0,50.4065,50.4415,50.3365,50.4415,4114.0
2020-09-17 15:50:00,57.67,57.75,57.62,57.75,6058.0,50.4327,50.5027,50.389,50.5027,6058.0
2020-09-17 15:55:00,57.72,57.8,57.69,57.77,10224.0,50.4764,50.5464,50.4502,50.5202,10224.0
2020-09-18 09:30:00,57.31,57.8,57.31,57.8,3240.0,50.1179,50.5464,50.1179,50.5464,3240.0
2020-09-18 09:35:00,57.61,57.66,57.46,57.6,875.0,50.3802,50.424,50.2491,50.3715,875.0
2020-09-18 09:40:00,57.62,57.62,57.28,57.36,550.0,50.389,50.389,50.0917,50.1616,550.0
2020-09-18 09:45:00,57.24,57.34,57.2,57.2,930.0,50.0567,50.1441,50.0217,50.0217,930.0
2020-09-18 09:50:00,57.27,57.54,57.19,57.42,1075.0,50.0829,50.319,50.013,50.2141,1075.0
2020-09-18 09:55:00,57.46,57.46,57.21,57.21,800.0,50.2491,50.2491,50.0304,50.0304,800.0
2020-09-18 10:00:00,57.29,57.38,56.8,56.8,1200.0,50.1004,50.1791,49.6719,49.6719,1200.0
2020-09-18 10:05:00,56.88,57.13,56.82,56.97,1760.0,49.7419,49.9605,49.6894,49.8206,1760.0
2020-09-18 10:10:00,56.91,56.98,56.73,56.86,1900.0,49.7681,49.8293,49.6107,49.7244,1900.0
2020-09-18 10:15:00,56.87,56.87,56.85,56.85,700.0,49.7331,49.7331,49.7156,49.7156,700.0
2020-09-18 10:20:00,56.81,56.94,56.71,56.77,500.0,49.6806,49.7943,49.5932,49.6457,500.0
2020-09-18 10:25:00,56.8,56.83,56.77,56.81,500.0,49.6719,49.6981,49.6457,49.6806,500.0
2020-09-18 10:30:00,56.76,56.87,56.76,56.84,540.0,49.6369,49.7331,49.6369,49.7069,540.0
2020-09-18 10:35:00,56.8,56.8,56.7,56.7,200.0,49.6719,49.6719,49.5844,49.5844,200.0
2020-09-18 10:40:00,56.73,56.76,56.73,56.76,600.0,49.6107,49.6369,49.6107,49.6369,600.0
2020-09-18 10:45:00,56.73,56.74,56.49,56.58,1011.0,49.6107,49.6194,49.4008,49.4795,1011.0
2020-09-18 10:50:00,56.5,56.55,56.48,56.49,1000.0,49.4095,49.4533,49.3921,49.4008,1000.0
2020-09-18 10:55:00,56.6,56.6,56.6,56.6,100.0,49.497,49.497,49.497,49.497,100.0
2020-09-18 11:00:00,56.68,56.7,56.68,56.69,400.0,49.567,49.5844,49.567,49.5757,400.0
2020-09-18 11:05:00,56.77,56.81,56.76,56.81,302.0,49.6457,49.6806,49.6369,49.6806,302.0
2020-09-18 11:10:00,56.87,56.87,56.87,56.87,100.0,49.7331,49.7331,49.7331,49.7331,100.0
2020-09-18 11:15:00,56.84,56.84,56.69,56.72,700.0,49.7069,49.7069,49.5757,49.6019,700.0
2020-09-18 11:20:00,56.74,56.74,56.66,56.66,400.0,49.6194,49.6194,49.5495,49.5495,400.0
2020-09-18 11:25:00,56.78,56.91,56.78,56.89,300.0,49.6544,49.7681,49.6544,49.7506,300.0
2020-09-18 11:30:00,56.91,56.97,56.91,56.97,200.0,49.7681,49.8206,49.7681,49.8206,200.0
2020-09-18 11:35:00,56.96,56.99,56.95,56.95,2006.0,49.8118,49.8381,49.8031,49.8031,2006.0
2020-09-18 11:40:00,56.86,56.86,56.8,56.82,300.0,49.7244,49.7244,49.6719,49.6894,300.0
2020-09-18 11:45:00,56.87,56.95,56.87,56.95,300.0,49.7331,49.8031,49.7331,49.8031,300.0
2020-09-18 11:50:00,57.06,57.08,57.04,57.08,300.0,49.8993,49.9168,49.8818,49.9168,300.0
2020-09-18 11:55:00,57.1,57.1,57.08,57.08,200.0,49.9343,49.9343,49.9168,49.9168,200.0
2020-09-18 12:00:00,57.08,57.08,57.08,57.08,0.0,49.9168,49.9168,49.9168,49.9168,0.0
2020-09-18 12:05:00,57.21,57.21,57.17,57.17,700.0,50.0304,50.0304,49.9955,49.9955,700.0
2020-09-18 12:10:00,57.22,57.23,57.22,57.23,200.0,50.0392,50.0479,50.0392,50.0479,200.0
2020-09-18 12:15:00,57.27,57.27,57.27,57.27,100.0,50.0829,50.0829,50.0829,50.0829,100.0
2020-09-18 12:20:00,57.17,57.17,57.04,57.04,500.0,49.9955,49.9955,49.8818,49.8818,500.0
2020-09-18 12:25:00,57.08,57.15,57.05,57.15,610.0,49.9168,49.978,49.8905,49.978,610.0
2020-09-18 12:30:00,57.09,57.09,56.89,56.89,865.0,49.9255,49.9255,49.7506,49.7506,865.0
2020-09-18 12:35:00,56.82,56.82,56.82,56.82,100.0,49.6894,49.6894,49.6894,49.6894,100.0
2020-09-18 12:40:00,56.73,56.73,56.65,56.66,600.0,49.6107,49.6107,49.5407,49.5495,600.0
2020-09-18 12:45:00,56.65,56.75,56.64,56.7,673.0,49.5407,49.6282,49.532,49.5844,673.0
2020-09-18 12:50:00,56.66,56.66,56.64,56.64,200.0,49.5495,49.5495,49.532,49.532,200.0
2020-09-18 12:55:00,56.64,56.64,56.64,56.64,0.0,49.532,49.532,49.532,49.532,0.0
2020-09-18 13:00:00,56.62,56.68,56.62,56.68,400.0,49.5145,49.567,49.5145,49.567,400.0
2020-09-18 13:05:00,56.74,56.9,56.74,56.9,843.0,49.6194,49.7594,49.6194,49.7594,843.0
2020-09-18 13:10:00,56.89,56.89,56.84,56.85,624.0,49.7506,49.7506,49.7069,49.7156,624.0
2020-09-18 13:15:00,56.78,56.78,56.74,56.77,600.0,49.6544,49.6544,49.6194,49.6457,600.0
2020-09-18 13:20:00,56.75,56.76,56.75,56.76,200.0,49.6282,49.6369,49.6282,49.6369,200.0
2020-09-18 13:25:00,56.7,56.7,56.66,56.66,200.0,49.5844,49.5844,49.5495,49.5495,200.0
2020-09-18 13:30:00,56.45,56.45,56.44,56.44,300.0,49.3658,49.3658,49.3571,49.3571,300.0
2020-09-18 13:35:00,56.59,56.59,56.59,56.59,200.0,49.4883,49.4883,49.4883,49.4883,200.0
2020-09-18 13:40:00,56.66,56.66,56.59,56.63,981.0,49.5495,49.5495,49.4883,49.5232,981.0
2020-09-18 13:45:00,56.67,56.69,56.67,56.69,300.0,49.5582,49.5757,49.5582,49.5757,300.0
2020-09-18 13:50:00,56.63,56.63,56.63,56.63,100.0,49.5232,49.5232,49.5232,49.5232,100.0
2020-09-18 13:55:00,56.68,56.76,56.68,56.76,200.0,49.567,49.6369,49.567,49.6369,200.0
2020-09-18 14:00:00,56.73,56.73,56.67,56.67,200.0,49.6107,49.6107,49.5582,49.5582,200.0
2020-09-18 14:05:00,56.67,56.68,56.67,56.68,400.0,49.5582,49.567,49.5582,49.567,400.0
2020-09-18 14:10:00,56.69,56.73,56.69,56.73,289.0,49.5757,49.6107,49.5757,49.6107,289.0
2020-09-18 14:15:00,56.7,56.73,56.61,56.61,500.0,49.5844,49.6107,49.5057,49.5057,500.0
2020-09-18 14:20:00,56.56,56.78,56.56,56.78,831.0,49.462,49.6544,49.462,49.6544,831.0
2020-09-18 14:25:00,56.89,56.89,56.89,56.89,200.0,49.7506,49.7506,49.7506,49.7506,200.0
2020-09-18 14:30:00,56.95,56.95,56.95,56.95,100.0,49.8031,49.8031,49.8031,49.8031,100.0
2020-09-18 14:35:00,57.02,57.02,56.95,56.95,400.0,49.8643,49.8643,49.8031,49.8031,400.0
2020-09-18 14:40:00,57.0,57.0,56.84,56.87,1000.0,49.8468,49.8468,49.7069,49.7331,1000.0
2020-09-18 14:45:00,56.91,56.92,56.86,56.89,600.0,49.7681,49.7768,49.7244,49.7506,600.0
2020-09-18 14:50:00,56.87,56.89,56.84,56.89,400.0,49.7331,49.7506,49.7069,49.7506,400.0
2020-09-18 14:55:00,56.8,56.81,56.75,56.81,1646.0,49.6719,49.6806,49.6282,49.6806,1646.0
2020-09-18 15:00:00,56.84,56.89,56.83,56.89,901.0,49.7069,49.7506,49.6981,49.7506,901.0
2020-09-18 15:05:00,56.93,56.93,56.89,56.9,1200.0,49.7856,49.7856,49.7506,49.7594,1200.0
2020-09-18 15:10:00,56.95,56.96,56.91,56.96,500.0,49.8031,49.8118,49.7681,49.8118,500.0
2020-09-18 15:15:00,56.95,56.95,56.92,56.93,1218.0,49.8031,49.8031,49.7768,49.7856,1218.0
2020-09-18 15:20:00,56.88,56.88,56.78,56.79,1300.0,49.7419,49.7419,49.6544,49.6632,1300.0
2020-09-18 15:25:00,56.83,56.94,56.83,56.92,2189.0,49.6981,49.7943,49.6981,49.7768,2189.0
2020-09-18 15:30:00,56.93,56.95,56.8,56.85,2300.0,49.7856,49.8031,49.6719,49.7156,2300.0
2020-09-18 15:35:00,56.83,57.02,56.83,57.0,3700.0,49.6981,49.8643,49.6981,49.8468,3700.0
2020-09-18 15:40:00,56.9,56.91,56.85,56.85,1400.0,49.7594,49.7681,49.7156,49.7156,1400.0
2020-09-18 15:45:00,56.84,56.84,56.6,56.6,3400.0,49.7069,49.7069,49.497,49.497,3400.0
2020-09-18 15:50:00,56.59,56.59,56.41,56.44,2405.0,49.4883,49.4883,49.3308,49.3571,2405.0
2020-09-18 15:55:00,56.48,56.56,56.39,56.43,12977.0,49.3921,49.462,49.3134,49.3483,12977.0
2020-09-21 09:30:00,55.03,55.3,54.75,54.75,1122.0,48.124,48.3601,47.8792,47.8792,1122.0
2020-09-21 09:35:00,54.66,54.66,54.32,54.37,1600.0,47.8005,47.8005,47.5031,47.5469,1600.0
2020-09-21 09:40:00,54.35,54.45,54.27,54.34,3164.0,47.5294,47.6168,47.4594,47.5206,3164.0
2020-09-21 09:45:00,54.19,54.22,53.94,54.04,6535.0,47.3894,47.4157,47.1708,47.2583,6535.0
2020-09-21 09:50:00,53.84,53.93,53.7,53.79,6947.0,47.0834,47.1621,46.9609,47.0396,6947.0
2020-09-21 09:55:00,53.78,54.12,53.74,53.91,3800.0,47.0309,47.3282,46.9959,47.1446,3800.0
2020-09-21 10:00:00,53.85,53.87,53.69,53.73,1300.0,47.0921,47.1096,46.9522,46.9872,1300.0
2020-09-21 10:05:00,53.66,53.95,53.66,53.94,1500.0,46.926,47.1796,46.926,47.1708,1500.0
2020-09-21 10:10:00,53.87,53.97,53.83,53.83,1900.0,47.1096,47.1971,47.0746,47.0746,1900.0
2020-09-21 10:15:00,53.84,53.98,53.77,53.78,1786.0,47.0834,47.2058,47.0221,47.0309,1786.0
2020-09-21 10:20:00,53.93,53.93,53.81,53.86,600.0,47.1621,47.1621,47.0571,47.1009,600.0
2020-09-21 10:25:00,53.86,53.95,53.83,53.89,984.0,47.1009,47.1796,47.0746,47.1271,984.0
2020-09-21 10:30:00,53.9,54.06,53.85,53.88,6801.0,47.1358,47.2758,47.0921,47.1183,6801.0
2020-09-21 10:35:00,53.82,53.93,53.76,53.88,1300.0,47.0659,47.1621,47.0134,47.1183,1300.0
2020-09-21 10:40:00,53.91,54.48,53.91,54.48,1900.0,47.1446,47.643,47.1446,47.643,1900.0
2020-09-21 10:45:00,54.61,54.76,54.58,54.58,1100.0,47.7567,47.8879,47.7305,47.7305,1100.0
2020-09-21 10:50:00,54.54,54.71,54.54,54.7,1500.0,47.6955,47.8442,47.6955,47.8354,1500.0
2020-09-21 10:55:00,54.7,54.7,54.56,54.59,1800.0,47.8354,47.8354,47.713,47.7392,1800.0
2020-09-21 11:00:00,54.55,54.69,54.55,54.66,1816.0,47.7043,47.8267,47.7043,47.8005,1816.0
2020-09-21 11:05:00,54.78,54.88,54.73,54.73,700.0,47.9054,47.9929,47.8617,47.8617,700.0
2020-09-21 11:10:00,54.84,54.84,54.71,54.71,1100.0,47.9579,47.9579,47.8442,47.8442,1100.0
2020-09-21 11:15:00,54.73,54.73,54.49,54.49,1600.0,47.8617,47.8617,47.6518,47.6518,1600.0
2020-09-21 11:20:00,54.43,54.45,54.29,54.3,2200.0,47.5993,47.6168,47.4769,47.4856,2200.0
2020-09-21 11:25:00,54.28,54.3,54.12,54.12,1136.0,47.4681,47.4856,47.3282,47.3282,1136.0
2020-09-21 11:30:00,54.09,54.11,54.0,54.0,1638.0,47.302,47.3195,47.2233,47.2233,1638.0
2020-09-21 11:35:00,54.01,54.1,53.9,53.91,700.0,47.232,47.3107,47.1358,47.1446,700.0
2020-09-21 11:40:00,53.91,54.02,53.88,53.9,400.0,47.1446,47.2408,47.1183,47.1358,400.0
2020-09-21 11:45:00,53.97,54.11,53.97,54.09,700.0,47.1971,47.3195,47.1971,47.302,700.0
2020-09-21 11:50:00,54.07,54.18,54.04,54.12,800.0,47.2845,47.3807,47.2583,47.3282,800.0
2020-09-21 11:55:00,54.02,54.21,54.02,54.13,600.0,47.2408,47.4069,47.2408,47.337,600.0
2020-09-21 12:00:00,54.09,54.27,54.09,54.27,1008.0,47.302,47.4594,47.302,47.4594,1008.0
2020-09-21 12:05:00,54.2,54.24,54.2,54.2,409.0,47.3982,47.4332,47.3982,47.3982,409.0
2020-09-21 12:10:00,54.11,54.11,54.07,54.08,800.0,47.3195,47.3195,47.2845,47.2932,800.0
2020-09-21 12:15:00,54.07,54.07,54.03,54.03,500.0,47.2845,47.2845,47.2495,47.2495,500.0
2020-09-21 12:20:00,54.11,54.23,54.11,54.23,500.0,47.3195,47.4244,47.3195,47.4244,500.0
2020-09-21 12:25:00,54.27,54.35,54.22,54.35,3900.0,47.4594,47.5294,47.4157,47.5294,3900.0
2020-09-21 12:30:00,54.44,54.44,54.34,54.34,5813.0,47.6081,47.6081,47.5206,47.5206,5813.0
2020-09-21 12:35:00,54.32,54.46,54.32,54.43,800.0,47.5031,47.6256,47.5031,47.5993,800.0
2020-09-21 12:40:00,54.52,54.56,54.52,54.54,1100.0,47.678,47.713,47.678,47.6955,1100.0
2020-09-21 12:45:00,54.6,54.65,54.49,54.49,3944.0,47.748,47.7917,47.6518,47.6518,3944.0
2020-09-21 12:50:00,54.49,54.49,54.45,54.45,300.0,47.6518,47.6518,47.6168,47.6168,300.0
2020-09-21 12:55:00,54.53,54.53,54.45,54.45,600.0,47.6868,47.6868,47.6168,47.6168,600.0
2020-09-21 13:00:00,54.5,54.51,54.42,54.49,700.0,47.6605,47.6693,47.5906,47.6518,700.0
2020-09-21 13:05:00,54.63,54.77,54.63,54.77,801.0,47.7742,47.8967,47.7742,47.8967,801.0
2020-09-21 13:10:00,54.73,54.85,54.73,54.85,900.0,47.8617,47.9666,47.8617,47.9666,900.0
2020-09-21 13:15:00,54.83,54.86,54.76,54.76,700.0,47.9491,47.9754,47.8879,47.8879,700.0
2020-09-21 13:20:00,54.72,54.81,54.67,54.81,519.0,47.8529,47.9316,47.8092,47.9316,519.0
2020-09-21 13:25:00,54.87,54.87,54.82,54.85,600.0,47.9841,47.9841,47.9404,47.9666,600.0
2020-09-21 13:30:00,54.84,54.84,54.78,54.78,1032.0,47.9579,47.9579,47.9054,47.9054,1032.0
2020-09-21 13:35:00,54.66,54.7,54.63,54.63,700.0,47.8005,47.8354,47.7742,47.7742,700.0
2020-09-21 13:40:00,54.61,54.61,54.43,54.44,1100.0,47.7567,47.7567,47.5993,47.6081,1100.0
2020-09-21 13:45:00,54.41,54.41,54.21,54.23,3137.0,47.5818,47.5818,47.4069,47.4244,3137.0
2020-09-21 13:50:00,54.26,54.34,54.24,54.34,1972.0,47.4507,47.5206,47.4332,47.5206,1972.0
2020-09-21 13:55:00,54.3,54.32,54.26,54.29,1682.0,47.4856,47.5031,47.4507,47.4769,1682.0
2020-09-21 14:00:00,54.27,54.31,54.21,54.31,2100.0,47.4594,47.4944,47.4069,47.4944,2100.0
2020-09-21 14:05:00,54.21,54.24,54.14,54.14,1830.0,47.4069,47.4332,47.3457,47.3457,1830.0
2020-09-21 14:10:00,54.19,54.2,54.15,54.2,1233.0,47.3894,47.3982,47.3545,47.3982,1233.0
2020-09-21 14:15:00,54.2,54.21,54.14,54.14,1334.0,47.3982,47.4069,47.3457,47.3457,1334.0
2020-09-21 14:20:00,54.2,54.23,54.17,54.17,803.0,47.3982,47.4244,47.372,47.372,803.0
2020-09-21 14:25:00,54.16,54.2,54.11,54.15,1000.0,47.3632,47.3982,47.3195,47.3545,1000.0
2020-09-21 14:30:00,54.09,54.09,54.01,54.02,962.0,47.302,47.302,47.232,47.2408,962.0
2020-09-21 14:35:00,54.02,54.02,53.96,53.97,899.0,47.2408,47.2408,47.1883,47.1971,899.0
2020-09-21 14:40:00,53.96,53.99,53.91,53.91,949.0,47.1883,47.2145,47.1446,47.1446,949.0
2020-09-21 14:45:00,53.92,53.92,53.79,53.79,1690.0,47.1533,47.1533,47.0396,47.0396,1690.0
2020-09-21 14:50:00,53.79,53.85,53.78,53.85,1916.0,47.0396,47.0921,47.0309,47.0921,1916.0
2020-09-21 14:55:00,53.84,53.84,53.69,53.7,4637.0,47.0834,47.0834,46.9522,46.9609,4637.0
2020-09-21 15:00:00,53.69,53.82,53.69,53.82,1800.0,46.9522,47.0659,46.9522,47.0659,1800.0
2020-09-21 15:05:00,53.8,53.93,53.74,53.93,1535.0,47.0484,47.1621,46.9959,47.1621,1535.0
2020-09-21 15:10:00,53.95,54.08,53.95,53.96,1000.0,47.1796,47.2932,47.1796,47.1883,1000.0
2020-09-21 15:15:00,53.98,53.98,53.84,53.87,1059.0,47.2058,47.2058,47.0834,47.1096,1059.0
2020-09-21 15:20:00,53.86,54.04,53.86,54.01,1463.0,47.1009,47.2583,47.1009,47.232,1463.0
2020-09-21 15:25:00,54.03,54.07,53.97,53.98,1020.0,47.2495,47.2845,47.1971,47.2058,1020.0
2020-09-21 15:30:00,54.0,54.04,53.9,53.94,2730.0,47.2233,47.2583,47.1358,47.1708,2730.0
2020-09-21 15:35:00,53.98,54.04,53.91,53.93,2200.0,47.2058,47.2583,47.1446,47.1621,2200.0
2020-09-21 15:40:00,53.95,53.95,53.83,53.94,4205.0,47.1796,47.1796,47.0746,47.1708,4205.0
2020-09-21 15:45:00,53.97,54.0,53.93,53.93,7030.0,47.1971,47.2233,47.1621,47.1621,7030.0
2020-09-21 15:50:00,53.94,54.0,53.94,53.97,7693.0,47.1708,47.2233,47.1708,47.1971,7693.0
2020-09-21 15:55:00,53.96,54.18,53.95,54.17,15936.0,47.1883,47.3807,47.1796,47.372,15936.0
2020-09-22 09:30:00,54.22,54.78,54.22,54.78,200.0,47.4157,47.9054,47.4157,47.9054,200.0
2020-09-22 09:35:00,54.64,54.97,54.64,54.97,840.0,47.783,48.0716,47.783,48.0716,840.0
2020-09-22 09:40:00,55.08,55.08,54.91,55.01,1724.0,48.1678,48.1678,48.0191,48.1065,1724.0
2020-09-22 09:45:00,55.01,55.01,54.77,54.77,848.0,48.1065,48.1065,47.8967,47.8967,848.0
2020-09-22 09:50:00,54.59,54.6,54.43,54.43,1093.0,47.7392,47.748,47.5993,47.5993,1093.0
2020-09-22 09:55:00,54.34,54.54,54.34,54.35,742.0,47.5206,47.6955,47.5206,47.5294,742.0
2020-09-22 10:00:00,54.38,54.55,54.31,54.55,700.0,47.5556,47.7043,47.4944,47.7043,700.0
2020-09-22 10:05:00,54.46,54.81,54.46,54.81,231.0,47.6256,47.9316,47.6256,47.9316,231.0
2020-09-22 10:10:00,54.82,54.84,54.82,54.84,200.0,47.9404,47.9579,47.9404,47.9579,200.0
2020-09-22 10:15:00,55.09,55.37,55.09,55.37,730.0,48.1765,48.4214,48.1765,48.4214,730.0
2020-09-22 10:20:00,55.45,55.59,55.44,55.58,1028.0,48.4913,48.6137,48.4826,48.605,1028.0
2020-09-22 10:25:00,55.6,55.65,55.58,55.6,418.0,48.6225,48.6662,48.605,48.6225,418.0
2020-09-22 10:30:00,55.49,55.68,55.49,55.57,732.0,48.5263,48.6925,48.5263,48.5963,732.0
2020-09-22 10:35:00,55.54,55.64,55.54,55.64,962.0,48.57,48.6575,48.57,48.6575,962.0
2020-09-22 10:40:00,55.62,55.65,55.4,55.45,1817.0,48.64,48.6662,48.4476,48.4913,1817.0
2020-09-22 10:45:00,55.38,55.44,55.33,55.4,1200.0,48.4301,48.4826,48.3864,48.4476,1200.0
2020-09-22 10:50:00,55.38,55.45,55.38,55.45,1413.0,48.4301,48.4913,48.4301,48.4913,1413.0
2020-09-22 10:55:00,55.42,55.42,55.28,55.28,600.0,48.4651,48.4651,48.3427,48.3427,600.0
2020-09-22 11:00:00,55.21,55.3,55.18,55.29,1165.0,48.2814,48.3601,48.2552,48.3514,1165.0
2020-09-22 11:05:00,55.24,55.27,55.18,55.27,800.0,48.3077,48.3339,48.2552,48.3339,800.0
2020-09-22 11:10:00,55.35,55.36,55.24,55.24,469.0,48.4039,48.4126,48.3077,48.3077,469.0
2020-09-22 11:15:00,55.24,55.24,55.22,55.24,326.0,48.3077,48.3077,48.2902,48.3077,326.0
2020-09-22 11:20:00,55.24,55.3,55.2,55.2,332.0,48.3077,48.3601,48.2727,48.2727,332.0
2020-09-22 11:25:00,55.27,55.27,55.27,55.27,100.0,48.3339,48.3339,48.3339,48.3339,100.0
2020-09-22 11:30:00,55.28,55.28,55.22,55.22,553.0,48.3427,48.3427,48.2902,48.2902,553.0
2020-09-22 11:35:00,55.08,55.13,55.08,55.13,358.0,48.1678,48.2115,48.1678,48.2115,358.0
2020-09-22 11:40:00,55.12,55.13,55.12,55.13,300.0,48.2027,48.2115,48.2027,48.2115,300.0
2020-09-22 11:45:00,55.17,55.17,55.16,55.16,300.0,48.2465,48.2465,48.2377,48.2377,300.0
2020-09-22 11:50:00,55.21,55.22,55.21,55.22,328.0,48.2814,48.2902,48.2814,48.2902,328.0
2020-09-22 11:55:00,55.3,55.36,55.3,55.34,300.0,48.3601,48.4126,48.3601,48.3951,300.0
2020-09-22 12:00:00,55.34,55.34,55.34,55.34,137.0,48.3951,48.3951,48.3951,48.3951,137.0
2020-09-22 12:05:00,55.34,55.34,55.34,55.34,0.0,48.3951,48.3951,48.3951,48.3951,0.0
2020-09-22 12:10:00,55.33,55.33,55.28,55.28,200.0,48.3864,48.3864,48.3427,48.3427,200.0
2020-09-22 12:15:00,55.28,55.28,55.28,55.28,0.0,48.3427,48.3427,48.3427,48.3427,0.0
2020-09-22 12:20:00,55.21,55.21,55.18,55.19,322.0,48.2814,48.2814,48.2552,48.2639,322.0
2020-09-22 12:25:00,55.19,55.19,55.19,55.19,0.0,48.2639,48.2639,48.2639,48.2639,0.0
2020-09-22 12:30:00,55.33,55.33,55.33,55.33,100.0,48.3864,48.3864,48.3864,48.3864,100.0
2020-09-22 12:35:00,55.29,55.29,55.29,55.29,144.0,48.3514,48.3514,48.3514,48.3514,144.0
2020-09-22 12:40:00,55.22,55.27,55.22,55.27,200.0,48.2902,48.3339,48.2902,48.3339,200.0
2020-09-22 12:45:00,55.32,55.32,55.32,55.32,100.0,48.3776,48.3776,48.3776,48.3776,100.0
2020-09-22 12:50:00,55.32,55.32,55.32,55.32,101.0,48.3776,48.3776,48.3776,48.3776,101.0
2020-09-22 12:55:00,55.18,55.22,55.18,55.22,400.0,48.2552,48.2902,48.2552,48.2902,400.0
2020-09-22 13:00:00,55.12,55.14,55.12,55.14,200.0,48.2027,48.2202,48.2027,48.2202,200.0
2020-09-22 13:05:00,55.14,55.14,55.14,55.14,0.0,48.2202,48.2202,48.2202,48.2202,0.0
2020-09-22 13:10:00,55.14,55.14,55.14,55.14,0.0,48.2202,48.2202,48.2202,48.2202,0.0
2020-09-22 13:15:00,55.14,55.14,55.14,55.14,0.0,48.2202,48.2202,48.2202,48.2202,0.0
2020-09-22 13:20:00,55.08,55.08,55.05,55.05,700.0,48.1678,48.1678,48.1415,48.1415,700.0
2020-09-22 13:25:00,55.05,55.05,55.05,55.05,0.0,48.1415,48.1415,48.1415,48.1415,0.0
2020-09-22 13:30:00,55.18,55.18,55.18,55.18,100.0,48.2552,48.2552,48.2552,48.2552,100.0
2020-09-22 13:35:00,55.15,55.15,55.15,55.15,100.0,48.229,48.229,48.229,48.229,100.0
2020-09-22 13:40:00,55.15,55.15,55.15,55.15,0.0,48.229,48.229,48.229,48.229,0.0
2020-09-22 13:45:00,55.09,55.13,55.06,55.11,816.0,48.1765,48.2115,48.1503,48.194,816.0
2020-09-22 13:50:00,55.16,55.16,55.16,55.16,113.0,48.2377,48.2377,48.2377,48.2377,113.0
2020-09-22 13:55:00,55.16,55.16,55.16,55.16,0.0,48.2377,48.2377,48.2377,48.2377,0.0
2020-09-22 14:00:00,55.16,55.16,55.16,55.16,0.0,48.2377,48.2377,48.2377,48.2377,0.0
2020-09-22 14:05:00,55.24,55.24,55.19,55.19,400.0,48.3077,48.3077,48.2639,48.2639,400.0
2020-09-22 14:10:00,55.17,55.17,55.17,55.17,162.0,48.2465,48.2465,48.2465,48.2465,162.0
2020-09-22 14:15:00,55.17,55.17,55.17,55.17,0.0,48.2465,48.2465,48.2465,48.2465,0.0
2020-09-22 14:20:00,55.09,55.09,55.0,55.0,200.0,48.1765,48.1765,48.0978,48.0978,200.0
2020-09-22 14:25:00,55.0,55.0,55.0,55.0,0.0,48.0978,48.0978,48.0978,48.0978,0.0
2020-09-22 14:30:00,55.1,55.1,55.1,55.1,137.0,48.1852,48.1852,48.1852,48.1852,137.0
2020-09-22 14:35:00,55.15,55.18,55.15,55.18,245.0,48.229,48.2552,48.229,48.2552,245.0
2020-09-22 14:40:00,55.18,55.18,55.18,55.18,0.0,48.2552,48.2552,48.2552,48.2552,0.0
2020-09-22 14:45:00,55.18,55.18,55.18,55.18,0.0,48.2552,48.2552,48.2552,48.2552,0.0
2020-09-22 14:50:00,55.18,55.18,55.18,55.18,0.0,48.2552,48.2552,48.2552,48.2552,0.0
2020-09-22 14:55:00,54.88,54.88,54.88,54.88,200.0,47.9929,47.9929,47.9929,47.9929,200.0
2020-09-22 15:00:00,54.84,54.87,54.78,54.84,55316.0,47.9579,47.9841,47.9054,47.9579,55316.0
2020-09-22 15:05:00,54.83,54.85,54.8,54.8,5216.0,47.9491,47.9666,47.9229,47.9229,5216.0
2020-09-22 15:10:00,54.83,54.83,54.81,54.81,200.0,47.9491,47.9491,47.9316,47.9316,200.0
2020-09-22 15:15:00,54.85,54.87,54.82,54.82,600.0,47.9666,47.9841,47.9404,47.9404,600.0
2020-09-22 15:20:00,54.71,54.71,54.69,54.69,300.0,47.8442,47.8442,47.8267,47.8267,300.0
2020-09-22 15:25:00,54.75,54.75,54.68,54.68,3178.0,47.8792,47.8792,47.8179,47.8179,3178.0
2020-09-22 15:30:00,54.6,54.6,54.5,54.51,1444.0,47.748,47.748,47.6605,47.6693,1444.0
2020-09-22 15:35:00,54.45,54.66,54.45,54.64,2098.0,47.6168,47.8005,47.6168,47.783,2098.0
2020-09-22 15:40:00,54.68,54.68,54.51,54.52,16321.0,47.8179,47.8179,47.6693,47.678,16321.0
2020-09-22 15:45:00,54.52,54.63,54.49,54.57,27919.0,47.678,47.7742,47.6518,47.7218,27919.0
2020-09-22 15:50:00,54.57,54.57,54.4,54.44,16171.0,47.7218,47.7218,47.5731,47.6081,16171.0
2020-09-22 15:55:00,54.45,54.71,54.41,54.71,38863.0,47.6168,47.8442,47.5818,47.8442,38863.0
2020-09-23 09:30:00,54.44,54.46,54.44,54.46,200.0,47.6081,47.6256,47.6081,47.6256,200.0
2020-09-23 09:35:00,54.67,54.75,54.62,54.62,500.0,47.8092,47.8792,47.7655,47.7655,500.0
2020-09-23 09:40:00,54.63,54.66,54.53,54.53,729.0,47.7742,47.8005,47.6868,47.6868,729.0
2020-09-23 09:45:00,54.64,54.64,54.46,54.46,200.0,47.783,47.783,47.6256,47.6256,200.0
2020-09-23 09:50:00,54.42,54.42,54.21,54.21,400.0,47.5906,47.5906,47.4069,47.4069,400.0
2020-09-23 09:55:00,54.21,54.21,54.21,54.21,0.0,47.4069,47.4069,47.4069,47.4069,0.0
2020-09-23 10:00:00,54.27,54.27,54.27,54.27,500.0,47.4594,47.4594,47.4594,47.4594,500.0
2020-09-23 10:05:00,54.16,54.16,54.0,54.04,2529.0,47.3632,47.3632,47.2233,47.2583,2529.0
2020-09-23 10:10:00,53.95,53.95,53.88,53.88,400.0,47.1796,47.1796,47.1183,47.1183,400.0
2020-09-23 10:15:00,53.8,53.8,53.8,53.8,100.0,47.0484,47.0484,47.0484,47.0484,100.0
2020-09-23 10:20:00,53.78,53.78,53.78,53.78,100.0,47.0309,47.0309,47.0309,47.0309,100.0
2020-09-23 10:25:00,53.87,53.87,53.85,53.85,400.0,47.1096,47.1096,47.0921,47.0921,400.0
2020-09-23 10:30:00,53.81,53.84,53.65,53.65,507.0,47.0571,47.0834,46.9172,46.9172,507.0
2020-09-23 10:35:00,53.75,53.85,53.75,53.85,300.0,47.0047,47.0921,47.0047,47.0921,300.0
2020-09-23 10:40:00,53.83,54.0,53.83,54.0,982.0,47.0746,47.2233,47.0746,47.2233,982.0
2020-09-23 10:45:00,53.97,54.0,53.94,54.0,500.0,47.1971,47.2233,47.1708,47.2233,500.0
2020-09-23 10:50:00,54.03,54.09,54.03,54.09,514.0,47.2495,47.302,47.2495,47.302,514.0
2020-09-23 10:55:00,54.04,54.04,53.88,53.9,633.0,47.2583,47.2583,47.1183,47.1358,633.0
2020-09-23 11:00:00,53.8,53.98,53.77,53.98,1100.0,47.0484,47.2058,47.0221,47.2058,1100.0
2020-09-23 11:05:00,53.99,53.99,53.89,53.91,558.0,47.2145,47.2145,47.1271,47.1446,558.0
2020-09-23 11:10:00,53.8,53.83,53.8,53.83,200.0,47.0484,47.0746,47.0484,47.0746,200.0
2020-09-23 11:15:00,53.89,53.94,53.8,53.8,1222.0,47.1271,47.1708,47.0484,47.0484,1222.0
2020-09-23 11:20:00,53.8,53.8,53.76,53.76,200.0,47.0484,47.0484,47.0134,47.0134,200.0
2020-09-23 11:25:00,53.69,53.69,53.65,53.65,520.0,46.9522,46.9522,46.9172,46.9172,520.0
2020-09-23 11:30:00,53.6,53.75,53.57,53.75,800.0,46.8735,47.0047,46.8472,47.0047,800.0
2020-09-23 11:35:00,53.79,53.9,53.78,53.9,900.0,47.0396,47.1358,47.0309,47.1358,900.0
2020-09-23 11:40:00,53.87,53.88,53.82,53.83,700.0,47.1096,47.1183,47.0659,47.0746,700.0
2020-09-23 11:45:00,53.77,53.79,53.71,53.71,739.0,47.0221,47.0396,46.9697,46.9697,739.0
2020-09-23 11:50:00,53.66,53.66,53.59,53.59,500.0,46.926,46.926,46.8647,46.8647,500.0
2020-09-23 11:55:00,53.62,53.62,53.6,53.61,400.0,46.891,46.891,46.8735,46.8822,400.0
2020-09-23 12:00:00,53.53,53.58,53.52,53.58,500.0,46.8123,46.856,46.8035,46.856,500.0
2020-09-23 12:05:00,53.46,53.46,53.46,53.46,100.0,46.7511,46.7511,46.7511,46.7511,100.0
2020-09-23 12:10:00,53.45,53.51,53.45,53.51,563.0,46.7423,46.7948,46.7423,46.7948,563.0
2020-09-23 12:15:00,53.46,53.46,53.39,53.39,300.0,46.7511,46.7511,46.6898,46.6898,300.0
2020-09-23 12:20:00,53.4,53.4,53.38,53.38,205.0,46.6986,46.6986,46.6811,46.6811,205.0
2020-09-23 12:25:00,53.48,53.48,53.47,53.47,300.0,46.7685,46.7685,46.7598,46.7598,300.0
2020-09-23 12:30:00,53.46,53.47,53.43,53.47,4000.0,46.7511,46.7598,46.7248,46.7598,4000.0
2020-09-23 12:35:00,53.42,53.47,53.4,53.47,1000.0,46.7161,46.7598,46.6986,46.7598,1000.0
2020-09-23 12:40:00,53.58,53.59,53.51,53.51,1200.0,46.856,46.8647,46.7948,46.7948,1200.0
2020-09-23 12:45:00,53.38,53.4,53.38,53.4,300.0,46.6811,46.6986,46.6811,46.6986,300.0
2020-09-23 12:50:00,53.33,53.38,53.31,53.33,800.0,46.6374,46.6811,46.6199,46.6374,800.0
2020-09-23 12:55:00,53.31,53.31,53.26,53.26,1300.0,46.6199,46.6199,46.5762,46.5762,1300.0
2020-09-23 13:00:00,53.29,53.29,53.19,53.2,1000.0,46.6024,46.6024,46.5149,46.5237,1000.0
2020-09-23 13:05:00,53.18,53.18,53.12,53.12,300.0,46.5062,46.5062,46.4537,46.4537,300.0
2020-09-23 13:10:00,53.17,53.36,53.12,53.35,2758.0,46.4974,46.6636,46.4537,46.6549,2758.0
2020-09-23 13:15:00,53.36,53.39,53.32,53.33,500.0,46.6636,46.6898,46.6286,46.6374,500.0
2020-09-23 13:20:00,53.33,53.33,53.33,53.33,0.0,46.6374,46.6374,46.6374,46.6374,0.0
2020-09-23 13:25:00,53.46,53.46,53.44,53.44,300.0,46.7511,46.7511,46.7336,46.7336,300.0
2020-09-23 13:30:00,53.4,53.4,53.31,53.31,400.0,46.6986,46.6986,46.6199,46.6199,400.0
2020-09-23 13:35:00,53.29,53.29,53.24,53.24,400.0,46.6024,46.6024,46.5587,46.5587,400.0
2020-09-23 13:40:00,53.2,53.23,53.2,53.23,400.0,46.5237,46.5499,46.5237,46.5499,400.0
2020-09-23 13:45:00,53.27,53.3,53.27,53.29,500.0,46.5849,46.6111,46.5849,46.6024,500.0
2020-09-23 13:50:00,53.22,53.22,53.21,53.21,200.0,46.5412,46.5412,46.5324,46.5324,200.0
2020-09-23 13:55:00,53.19,53.25,53.19,53.23,300.0,46.5149,46.5674,46.5149,46.5499,300.0
2020-09-23 14:00:00,53.16,53.16,53.16,53.16,100.0,46.4887,46.4887,46.4887,46.4887,100.0
2020-09-23 14:05:00,53.12,53.16,53.12,53.12,500.0,46.4537,46.4887,46.4537,46.4537,500.0
2020-09-23 14:10:00,53.14,53.2,53.12,53.2,1000.0,46.4712,46.5237,46.4537,46.5237,1000.0
2020-09-23 14:15:00,53.23,53.23,52.99,52.99,1643.0,46.5499,46.5499,46.34,46.34,1643.0
2020-09-23 14:20:00,52.99,52.99,52.87,52.93,1479.0,46.34,46.34,46.2351,46.2876,1479.0
2020-09-23 14:25:00,52.84,52.88,52.84,52.86,900.0,46.2089,46.2438,46.2089,46.2263,900.0
2020-09-23 14:30:00,52.72,52.72,52.7,52.7,200.0,46.1039,46.1039,46.0864,46.0864,200.0
2020-09-23 14:35:00,52.69,52.73,52.67,52.72,600.0,46.0777,46.1127,46.0602,46.1039,600.0
2020-09-23 14:40:00,52.7,52.81,52.61,52.77,1200.0,46.0864,46.1826,46.0077,46.1476,1200.0
2020-09-23 14:45:00,52.79,52.79,52.65,52.68,800.0,46.1651,46.1651,46.0427,46.0689,800.0
2020-09-23 14:50:00,52.7,52.74,52.58,52.59,738.0,46.0864,46.1214,45.9815,45.9902,738.0
2020-09-23 14:55:00,52.59,52.64,52.54,52.64,900.0,45.9902,46.034,45.9465,46.034,900.0
2020-09-23 15:00:00,52.7,52.7,52.6,52.61,500.0,46.0864,46.0864,45.999,46.0077,500.0
2020-09-23 15:05:00,52.61,52.63,52.55,52.55,950.0,46.0077,46.0252,45.9553,45.9553,950.0
2020-09-23 15:10:00,52.5,52.53,52.44,52.44,1028.0,45.9115,45.9378,45.8591,45.8591,1028.0
2020-09-23 15:15:00,52.37,52.39,52.3,52.34,1800.0,45.7978,45.8153,45.7366,45.7716,1800.0
2020-09-23 15:20:00,52.19,52.2,52.05,52.05,3033.0,45.6404,45.6492,45.518,45.518,3033.0
2020-09-23 15:25:00,52.08,52.23,52.03,52.23,2618.0,45.5442,45.6754,45.5005,45.6754,2618.0
2020-09-23 15:30:00,52.2,52.27,52.07,52.07,2555.0,45.6492,45.7104,45.5355,45.5355,2555.0
2020-09-23 15:35:00,52.08,52.11,52.04,52.11,1300.0,45.5442,45.5705,45.5093,45.5705,1300.0
2020-09-23 15:40:00,52.11,52.2,52.1,52.15,2605.0,45.5705,45.6492,45.5617,45.6055,2605.0
2020-09-23 15:45:00,52.14,52.17,52.0,52.0,3000.0,45.5967,45.6229,45.4743,45.4743,3000.0
2020-09-23 15:50:00,52.03,52.03,51.86,51.89,4787.0,45.5005,45.5005,45.3518,45.3781,4787.0
2020-09-23 15:55:00,51.89,52.01,51.87,51.99,5241.0,45.3781,45.483,45.3606,45.4655,5241.0
2020-09-24 09:30:00,51.75,51.89,51.44,51.49,700.0,45.2556,45.3781,44.9846,45.0283,700.0
2020-09-24 09:35:00,51.67,51.67,51.3,51.36,1200.0,45.1857,45.1857,44.8621,44.9146,1200.0
2020-09-24 09:40:00,51.42,51.42,51.42,51.42,100.0,44.9671,44.9671,44.9671,44.9671,100.0
2020-09-24 09:45:00,51.64,52.08,51.64,52.05,1113.0,45.1595,45.5442,45.1595,45.518,1113.0
2020-09-24 09:50:00,52.04,52.31,52.04,52.31,200.0,45.5093,45.7454,45.5093,45.7454,200.0
2020-09-24 09:55:00,52.08,52.08,52.01,52.01,300.0,45.5442,45.5442,45.483,45.483,300.0
2020-09-24 10:00:00,52.44,52.44,52.26,52.26,300.0,45.8591,45.8591,45.7016,45.7016,300.0
2020-09-24 10:05:00,52.56,52.64,52.49,52.5,1200.0,45.964,46.034,45.9028,45.9115,1200.0
2020-09-24 10:10:00,52.46,52.82,52.44,52.81,2700.0,45.8765,46.1914,45.8591,46.1826,2700.0
2020-09-24 10:15:00,52.88,52.88,52.69,52.7,400.0,46.2438,46.2438,46.0777,46.0864,400.0
2020-09-24 10:20:00,52.85,52.85,52.79,52.81,944.0,46.2176,46.2176,46.1651,46.1826,944.0
2020-09-24 10:25:00,52.81,52.83,52.5,52.5,1302.0,46.1826,46.2001,45.9115,45.9115,1302.0
2020-09-24 10:30:00,52.43,52.43,52.43,52.43,200.0,45.8503,45.8503,45.8503,45.8503,200.0
2020-09-24 10:35:00,52.42,52.42,52.29,52.29,300.0,45.8416,45.8416,45.7279,45.7279,300.0
2020-09-24 10:40:00,52.32,52.34,52.21,52.21,300.0,45.7541,45.7716,45.6579,45.6579,300.0
2020-09-24 10:45:00,52.24,52.38,52.18,52.18,500.0,45.6842,45.8066,45.6317,45.6317,500.0
2020-09-24 10:50:00,52.21,52.22,52.21,52.22,200.0,45.6579,45.6667,45.6579,45.6667,200.0
2020-09-24 10:55:00,52.18,52.38,52.18,52.38,500.0,45.6317,45.8066,45.6317,45.8066,500.0
2020-09-24 11:00:00,52.38,52.38,52.13,52.13,2200.0,45.8066,45.8066,45.588,45.588,2200.0
2020-09-24 11:05:00,52.07,52.08,52.05,52.08,400.0,45.5355,45.5442,45.518,45.5442,400.0
2020-09-24 11:10:00,52.21,52.21,52.2,52.21,400.0,45.6579,45.6579,45.6492,45.6579,400.0
2020-09-24 11:15:00,52.29,52.29,52.2,52.2,600.0,45.7279,45.7279,45.6492,45.6492,600.0
2020-09-24 11:20:00,52.22,52.22,52.13,52.13,1200.0,45.6667,45.6667,45.588,45.588,1200.0
2020-09-24 11:25:00,52.14,52.16,52.11,52.12,800.0,45.5967,45.6142,45.5705,45.5792,800.0
2020-09-24 11:30:00,52.05,52.12,52.03,52.05,800.0,45.518,45.5792,45.5005,45.518,800.0
2020-09-24 11:35:00,52.0,52.17,52.0,52.17,900.0,45.4743,45.6229,45.4743,45.6229,900.0
2020-09-24 11:40:00,52.27,52.4,52.26,52.31,2500.0,45.7104,45.8241,45.7016,45.7454,2500.0
2020-09-24 11:45:00,52.22,52.22,52.22,52.22,100.0,45.6667,45.6667,45.6667,45.6667,100.0
2020-09-24 11:50:00,52.26,52.26,52.25,52.26,300.0,45.7016,45.7016,45.6929,45.7016,300.0
2020-09-24 11:55:00,52.26,52.42,52.26,52.42,2100.0,45.7016,45.8416,45.7016,45.8416,2100.0
2020-09-24 12:00:00,52.48,52.55,52.48,52.54,3541.0,45.894,45.9553,45.894,45.9465,3541.0
2020-09-24 12:05:00,52.51,52.51,52.49,52.49,962.0,45.9203,45.9203,45.9028,45.9028,962.0
2020-09-24 12:10:00,52.56,52.59,52.54,52.59,700.0,45.964,45.9902,45.9465,45.9902,700.0
2020-09-24 12:15:00,52.57,52.68,52.55,52.64,1300.0,45.9727,46.0689,45.9553,46.034,1300.0
2020-09-24 12:20:00,52.76,52.76,52.68,52.68,1800.0,46.1389,46.1389,46.0689,46.0689,1800.0
2020-09-24 12:25:00,52.73,52.95,52.73,52.95,1400.0,46.1127,46.3051,46.1127,46.3051,1400.0
2020-09-24 12:30:00,52.95,52.96,52.76,52.77,2688.0,46.3051,46.3138,46.1389,46.1476,2688.0
2020-09-24 12:35:00,52.56,52.56,52.51,52.54,400.0,45.964,45.964,45.9203,45.9465,400.0
2020-09-24 12:40:00,52.49,52.56,52.49,52.55,600.0,45.9028,45.964,45.9028,45.9553,600.0
2020-09-24 12:45:00,52.53,52.53,52.47,52.47,600.0,45.9378,45.9378,45.8853,45.8853,600.0
2020-09-24 12:50:00,52.46,52.53,52.46,52.53,200.0,45.8765,45.9378,45.8765,45.9378,200.0
2020-09-24 12:55:00,52.48,52.48,52.47,52.48,300.0,45.894,45.894,45.8853,45.894,300.0
2020-09-24 13:00:00,52.78,52.83,52.78,52.8,500.0,46.1564,46.2001,46.1564,46.1739,500.0
2020-09-24 13:05:00,52.72,52.72,52.62,52.69,1000.0,46.1039,46.1039,46.0165,46.0777,1000.0
2020-09-24 13:10:00,52.77,52.81,52.77,52.77,400.0,46.1476,46.1826,46.1476,46.1476,400.0
2020-09-24 13:15:00,52.92,52.92,52.87,52.89,300.0,46.2788,46.2788,46.2351,46.2526,300.0
2020-09-24 13:20:00,52.87,52.93,52.87,52.93,300.0,46.2351,46.2876,46.2351,46.2876,300.0
2020-09-24 13:25:00,52.82,53.03,52.82,52.98,900.0,46.1914,46.375,46.1914,46.3313,900.0
2020-09-24 13:30:00,53.02,53.15,53.02,53.15,9276.0,46.3663,46.48,46.3663,46.48,9276.0
2020-09-24 13:35:00,53.06,53.06,52.99,52.99,300.0,46.4013,46.4013,46.34,46.34,300.0
2020-09-24 13:40:00,52.96,52.96,52.91,52.91,400.0,46.3138,46.3138,46.2701,46.2701,400.0
2020-09-24 13:45:00,52.84,52.84,52.73,52.73,200.0,46.2089,46.2089,46.1127,46.1127,200.0
2020-09-24 13:50:00,52.74,52.8,52.71,52.8,500.0,46.1214,46.1739,46.0952,46.1739,500.0
2020-09-24 13:55:00,52.76,52.76,52.65,52.66,1000.0,46.1389,46.1389,46.0427,46.0514,1000.0
2020-09-24 14:00:00,52.59,52.59,52.58,52.58,400.0,45.9902,45.9902,45.9815,45.9815,400.0
2020-09-24 14:05:00,52.61,52.64,52.59,52.63,853.0,46.0077,46.034,45.9902,46.0252,853.0
2020-09-24 14:10:00,52.64,52.67,52.6,52.63,2139.0,46.034,46.0602,45.999,46.0252,2139.0
2020-09-24 14:15:00,52.6,52.6,52.51,52.51,200.0,45.999,45.999,45.9203,45.9203,200.0
2020-09-24 14:20:00,52.5,52.5,52.27,52.27,2306.0,45.9115,45.9115,45.7104,45.7104,2306.0
2020-09-24 14:25:00,52.32,52.38,52.32,52.38,400.0,45.7541,45.8066,45.7541,45.8066,400.0
2020-09-24 14:30:00,52.41,52.46,52.4,52.44,500.0,45.8328,45.8765,45.8241,45.8591,500.0
2020-09-24 14:35:00,52.35,52.35,52.32,52.32,300.0,45.7804,45.7804,45.7541,45.7541,300.0
2020-09-24 14:40:00,52.34,52.36,52.34,52.36,200.0,45.7716,45.7891,45.7716,45.7891,200.0
2020-09-24 14:45:00,52.25,52.25,52.25,52.25,100.0,45.6929,45.6929,45.6929,45.6929,100.0
2020-09-24 14:50:00,52.07,52.07,52.02,52.02,400.0,45.5355,45.5355,45.4918,45.4918,400.0
2020-09-24 14:55:00,52.04,52.04,51.93,51.97,400.0,45.5093,45.5093,45.4131,45.448,400.0
2020-09-24 15:00:00,51.97,52.21,51.97,52.21,700.0,45.448,45.6579,45.448,45.6579,700.0
2020-09-24 15:05:00,52.2,52.21,52.2,52.2,803.0,45.6492,45.6579,45.6492,45.6492,803.0
2020-09-24 15:10:00,52.18,52.18,52.18,52.18,100.0,45.6317,45.6317,45.6317,45.6317,100.0
2020-09-24 15:15:00,52.11,52.15,52.1,52.1,818.0,45.5705,45.6055,45.5617,45.5617,818.0
2020-09-24 15:20:00,51.94,52.07,51.8,52.07,999.0,45.4218,45.5355,45.2994,45.5355,999.0
2020-09-24 15:25:00,52.06,52.06,52.01,52.01,200.0,45.5267,45.5267,45.483,45.483,200.0
2020-09-24 15:30:00,51.95,51.98,51.89,51.98,1411.0,45.4305,45.4568,45.3781,45.4568,1411.0
2020-09-24 15:35:00,51.9,52.09,51.9,52.09,1200.0,45.3868,45.553,45.3868,45.553,1200.0
2020-09-24 15:40:00,52.09,52.16,52.09,52.13,807.0,45.553,45.6142,45.553,45.588,807.0
2020-09-24 15:45:00,52.12,52.15,52.02,52.02,2100.0,45.5792,45.6055,45.4918,45.4918,2100.0
2020-09-24 15:50:00,52.04,52.1,52.03,52.1,2910.0,45.5093,45.5617,45.5005,45.5617,2910.0
2020-09-24 15:55:00,52.11,52.11,51.87,51.87,6091.0,45.5705,45.5705,45.3606,45.3606,6091.0
2020-09-25 09:30:00,51.52,52.15,51.49,52.15,7800.0,45.0545,45.6055,45.0283,45.6055,7800.0
2020-09-25 09:35:00,52.25,52.41,52.0,52.05,4573.0,45.6929,45.8328,45.4743,45.518,4573.0
2020-09-25 09:40:00,52.09,52.19,51.99,52.04,3100.0,45.553,45.6404,45.4655,45.5093,3100.0
2020-09-25 09:45:00,52.06,52.45,52.06,52.44,4062.0,45.5267,45.8678,45.5267,45.8591,4062.0
2020-09-25 09:50:00,52.24,52.43,52.24,52.4,636.0,45.6842,45.8503,45.6842,45.8241,636.0
2020-09-25 09:55:00,52.4,52.4,52.38,52.38,200.0,45.8241,45.8241,45.8066,45.8066,200.0
2020-09-25 10:00:00,52.45,52.62,52.45,52.62,657.0,45.8678,46.0165,45.8678,46.0165,657.0
2020-09-25 10:05:00,52.53,52.53,52.49,52.49,434.0,45.9378,45.9378,45.9028,45.9028,434.0
2020-09-25 10:10:00,52.65,52.65,52.33,52.33,400.0,46.0427,46.0427,45.7629,45.7629,400.0
2020-09-25 10:15:00,52.36,52.36,52.1,52.13,5398.0,45.7891,45.7891,45.5617,45.588,5398.0
2020-09-25 10:20:00,52.13,52.22,51.94,51.95,5427.0,45.588,45.6667,45.4218,45.4305,5427.0
2020-09-25 10:25:00,51.95,52.0,51.95,51.97,2512.0,45.4305,45.4743,45.4305,45.448,2512.0
2020-09-25 10:30:00,51.75,51.75,51.75,51.75,100.0,45.2556,45.2556,45.2556,45.2556,100.0
2020-09-25 10:35:00,51.85,52.0,51.85,52.0,3600.0,45.3431,45.4743,45.3431,45.4743,3600.0
2020-09-25 10:40:00,51.99,52.0,51.83,51.99,3725.0,45.4655,45.4743,45.3256,45.4655,3725.0
2020-09-25 10:45:00,52.0,52.01,51.99,51.99,2200.0,45.4743,45.483,45.4655,45.4655,2200.0
2020-09-25 10:50:00,52.0,52.03,51.94,52.02,800.0,45.4743,45.5005,45.4218,45.4918,800.0
2020-09-25 10:55:00,52.14,52.18,52.14,52.18,200.0,45.5967,45.6317,45.5967,45.6317,200.0
2020-09-25 11:00:00,52.2,52.2,52.2,52.2,200.0,45.6492,45.6492,45.6492,45.6492,200.0
2020-09-25 11:05:00,52.1,52.15,52.1,52.15,200.0,45.5617,45.6055,45.5617,45.6055,200.0
2020-09-25 11:10:00,52.17,52.22,52.17,52.2,300.0,45.6229,45.6667,45.6229,45.6492,300.0
2020-09-25 11:15:00,52.2,52.2,52.2,52.2,0.0,45.6492,45.6492,45.6492,45.6492,0.0
2020-09-25 11:20:00,52.24,52.24,52.24,52.24,100.0,45.6842,45.6842,45.6842,45.6842,100.0
2020-09-25 11:25:00,52.45,52.45,52.37,52.37,300.0,45.8678,45.8678,45.7978,45.7978,300.0
2020-09-25 11:30:00,52.48,52.58,52.48,52.58,200.0,45.894,45.9815,45.894,45.9815,200.0
2020-09-25 11:35:00,52.56,52.62,52.55,52.62,454.0,45.964,46.0165,45.9553,46.0165,454.0
2020-09-25 11:40:00,52.7,52.7,52.45,52.45,1127.0,46.0864,46.0864,45.8678,45.8678,1127.0
2020-09-25 11:45:00,52.37,52.37,52.17,52.17,3050.0,45.7978,45.7978,45.6229,45.6229,3050.0
2020-09-25 11:50:00,52.18,52.22,52.17,52.22,2820.0,45.6317,45.6667,45.6229,45.6667,2820.0
2020-09-25 11:55:00,52.19,52.19,52.13,52.13,1414.0,45.6404,45.6404,45.588,45.588,1414.0
2020-09-25 12:00:00,52.08,52.15,52.07,52.14,2342.0,45.5442,45.6055,45.5355,45.5967,2342.0
2020-09-25 12:05:00,52.25,52.25,52.25,52.25,118.0,45.6929,45.6929,45.6929,45.6929,118.0
2020-09-25 12:10:00,52.21,52.23,52.21,52.23,300.0,45.6579,45.6754,45.6579,45.6754,300.0
2020-09-25 12:15:00,52.22,52.31,52.21,52.21,300.0,45.6667,45.7454,45.6579,45.6579,300.0
2020-09-25 12:20:00,52.21,52.21,52.21,52.21,0.0,45.6579,45.6579,45.6579,45.6579,0.0
2020-09-25 12:25:00,52.15,52.15,52.14,52.14,464.0,45.6055,45.6055,45.5967,45.5967,464.0
2020-09-25 12:30:00,52.16,52.39,52.16,52.39,200.0,45.6142,45.8153,45.6142,45.8153,200.0
2020-09-25 12:35:00,52.41,52.49,52.41,52.49,200.0,45.8328,45.9028,45.8328,45.9028,200.0
2020-09-25 12:40:00,52.55,52.55,52.4,52.4,1700.0,45.9553,45.9553,45.8241,45.8241,1700.0
2020-09-25 12:45:00,52.4,52.43,52.39,52.41,1500.0,45.8241,45.8503,45.8153,45.8328,1500.0
2020-09-25 12:50:00,52.5,52.5,52.48,52.5,4763.0,45.9115,45.9115,45.894,45.9115,4763.0
2020-09-25 12:55:00,52.63,52.65,52.63,52.65,400.0,46.0252,46.0427,46.0252,46.0427,400.0
2020-09-25 13:00:00,52.62,52.68,52.62,52.68,300.0,46.0165,46.0689,46.0165,46.0689,300.0
2020-09-25 13:05:00,52.78,52.81,52.77,52.81,480.0,46.1564,46.1826,46.1476,46.1826,480.0
2020-09-25 13:10:00,52.81,52.85,52.81,52.83,1237.0,46.1826,46.2176,46.1826,46.2001,1237.0
2020-09-25 13:15:00,52.88,52.91,52.86,52.86,600.0,46.2438,46.2701,46.2263,46.2263,600.0
2020-09-25 13:20:00,52.94,53.0,52.94,53.0,300.0,46.2963,46.3488,46.2963,46.3488,300.0
2020-09-25 13:25:00,52.78,52.78,52.78,52.78,100.0,46.1564,46.1564,46.1564,46.1564,100.0
2020-09-25 13:30:00,52.85,52.88,52.85,52.88,400.0,46.2176,46.2438,46.2176,46.2438,400.0
2020-09-25 13:35:00,52.88,52.88,52.85,52.85,300.0,46.2438,46.2438,46.2176,46.2176,300.0
2020-09-25 13:40:00,52.89,52.93,52.89,52.93,400.0,46.2526,46.2876,46.2526,46.2876,400.0
2020-09-25 13:45:00,52.9,52.9,52.9,52.9,100.0,46.2613,46.2613,46.2613,46.2613,100.0
2020-09-25 13:50:00,52.9,52.9,52.9,52.9,100.0,46.2613,46.2613,46.2613,46.2613,100.0
2020-09-25 13:55:00,52.94,52.95,52.94,52.94,300.0,46.2963,46.3051,46.2963,46.2963,300.0
2020-09-25 14:00:00,53.0,53.0,52.96,52.96,300.0,46.3488,46.3488,46.3138,46.3138,300.0
2020-09-25 14:05:00,52.94,52.94,52.94,52.94,100.0,46.2963,46.2963,46.2963,46.2963,100.0
2020-09-25 14:10:00,52.9,52.94,52.9,52.9,600.0,46.2613,46.2963,46.2613,46.2613,600.0
2020-09-25 14:15:00,52.93,52.98,52.93,52.98,1090.0,46.2876,46.3313,46.2876,46.3313,1090.0
2020-09-25 14:20:00,52.97,52.97,52.89,52.91,900.0,46.3225,46.3225,46.2526,46.2701,900.0
2020-09-25 14:25:00,52.91,52.91,52.88,52.91,3424.0,46.2701,46.2701,46.2438,46.2701,3424.0
2020-09-25 14:30:00,52.92,52.92,52.87,52.87,400.0,46.2788,46.2788,46.2351,46.2351,400.0
2020-09-25 14:35:00,52.87,52.87,52.87,52.87,0.0,46.2351,46.2351,46.2351,46.2351,0.0
2020-09-25 14:40:00,52.95,52.95,52.95,52.95,100.0,46.3051,46.3051,46.3051,46.3051,100.0
2020-09-25 14:45:00,52.93,53.0,52.93,52.98,300.0,46.2876,46.3488,46.2876,46.3313,300.0
2020-09-25 14:50:00,52.96,52.96,52.95,52.95,238.0,46.3138,46.3138,46.3051,46.3051,238.0
2020-09-25 14:55:00,53.01,53.04,53.0,53.04,400.0,46.3575,46.3838,46.3488,46.3838,400.0
2020-09-25 15:00:00,53.03,53.06,53.0,53.03,1000.0,46.375,46.4013,46.3488,46.375,1000.0
2020-09-25 15:05:00,53.01,53.04,52.98,53.03,1152.0,46.3575,46.3838,46.3313,46.375,1152.0
2020-09-25 15:10:00,53.11,53.11,53.0,53.01,400.0,46.445,46.445,46.3488,46.3575,400.0
2020-09-25 15:15:00,53.02,53.08,53.02,53.07,816.0,46.3663,46.4187,46.3663,46.41,816.0
2020-09-25 15:20:00,53.12,53.14,53.12,53.14,400.0,46.4537,46.4712,46.4537,46.4712,400.0
2020-09-25 15:25:00,53.17,53.17,53.15,53.15,330.0,46.4974,46.4974,46.48,46.48,330.0
2020-09-25 15:30:00,53.18,53.18,53.08,53.08,500.0,46.5062,46.5062,46.4187,46.4187,500.0
2020-09-25 15:35:00,53.03,53.05,53.02,53.02,845.0,46.375,46.3925,46.3663,46.3663,845.0
2020-09-25 15:40:00,53.01,53.1,53.01,53.08,845.0,46.3575,46.4362,46.3575,46.4187,845.0
2020-09-25 15:45:00,53.04,53.14,53.04,53.14,600.0,46.3838,46.4712,46.3838,46.4712,600.0
2020-09-25 15:50:00,53.1,53.19,53.09,53.17,1463.0,46.4362,46.5149,46.4275,46.4974,1463.0
2020-09-25 15:55:00,53.21,53.28,53.2,53.25,2600.0,46.5324,46.5936,46.5237,46.5674,2600.0
2020-09-28 09:30:00,54.84,54.84,54.4,54.4,400.0,47.9579,47.9579,47.5731,47.5731,400.0
2020-09-28 09:35:00,54.37,54.37,54.27,54.27,1418.0,47.5469,47.5469,47.4594,47.4594,1418.0
2020-09-28 09:40:00,54.08,54.34,54.08,54.27,778.0,47.2932,47.5206,47.2932,47.4594,778.0
2020-09-28 09:45:00,54.19,54.41,54.19,54.41,200.0,47.3894,47.5818,47.3894,47.5818,200.0
2020-09-28 09:50:00,54.41,54.41,54.41,54.41,0.0,47.5818,47.5818,47.5818,47.5818,0.0
2020-09-28 09:55:00,54.17,54.17,54.17,54.17,100.0,47.372,47.372,47.372,47.372,100.0
2020-09-28 10:00:00,54.17,54.17,54.17,54.17,0.0,47.372,47.372,47.372,47.372,0.0
2020-09-28 10:05:00,54.17,54.17,54.17,54.17,0.0,47.372,47.372,47.372,47.372,0.0
2020-09-28 10:10:00,54.18,54.19,54.18,54.19,500.0,47.3807,47.3894,47.3807,47.3894,500.0
2020-09-28 10:15:00,54.1,54.1,54.1,54.1,500.0,47.3107,47.3107,47.3107,47.3107,500.0
2020-09-28 10:20:00,54.2,54.41,54.2,54.41,614.0,47.3982,47.5818,47.3982,47.5818,614.0
2020-09-28 10:25:00,54.44,54.44,54.29,54.4,1700.0,47.6081,47.6081,47.4769,47.5731,1700.0
2020-09-28 10:30:00,54.46,54.46,54.38,54.42,620.0,47.6256,47.6256,47.5556,47.5906,620.0
2020-09-28 10:35:00,54.42,54.42,54.42,54.42,0.0,47.5906,47.5906,47.5906,47.5906,0.0
2020-09-28 10:40:00,54.48,54.48,54.48,54.48,100.0,47.643,47.643,47.643,47.643,100.0
2020-09-28 10:45:00,54.45,54.45,54.42,54.42,500.0,47.6168,47.6168,47.5906,47.5906,500.0
2020-09-28 10:50:00,54.54,54.54,54.54,54.54,100.0,47.6955,47.6955,47.6955,47.6955,100.0
2020-09-28 10:55:00,54.62,54.67,54.6,54.67,1600.0,47.7655,47.8092,47.748,47.8092,1600.0
2020-09-28 11:00:00,54.77,54.77,54.66,54.66,300.0,47.8967,47.8967,47.8005,47.8005,300.0
2020-09-28 11:05:00,54.65,54.65,54.53,54.53,266.0,47.7917,47.7917,47.6868,47.6868,266.0
2020-09-28 11:10:00,54.72,54.72,54.7,54.7,300.0,47.8529,47.8529,47.8354,47.8354,300.0
2020-09-28 11:15:00,54.58,54.58,54.58,54.58,200.0,47.7305,47.7305,47.7305,47.7305,200.0
2020-09-28 11:20:00,54.58,54.58,54.58,54.58,0.0,47.7305,47.7305,47.7305,47.7305,0.0
2020-09-28 11:25:00,54.64,54.64,54.55,54.55,400.0,47.783,47.783,47.7043,47.7043,400.0
2020-09-28 11:30:00,54.68,54.7,54.68,54.7,200.0,47.8179,47.8354,47.8179,47.8354,200.0
2020-09-28 11:35:00,54.69,54.76,54.69,54.76,400.0,47.8267,47.8879,47.8267,47.8879,400.0
2020-09-28 11:40:00,54.7,54.7,54.63,54.63,500.0,47.8354,47.8354,47.7742,47.7742,500.0
2020-09-28 11:45:00,54.58,54.6,54.58,54.6,200.0,47.7305,47.748,47.7305,47.748,200.0
2020-09-28 11:50:00,54.52,54.52,54.52,54.52,100.0,47.678,47.678,47.678,47.678,100.0
2020-09-28 11:55:00,54.51,54.51,54.51,54.51,100.0,47.6693,47.6693,47.6693,47.6693,100.0
2020-09-28 12:00:00,54.53,54.53,54.53,54.53,100.0,47.6868,47.6868,47.6868,47.6868,100.0
2020-09-28 12:05:00,54.53,54.53,54.53,54.53,0.0,47.6868,47.6868,47.6868,47.6868,0.0
2020-09-28 12:10:00,54.46,54.55,54.46,54.55,222.0,47.6256,47.7043,47.6256,47.7043,222.0
2020-09-28 12:15:00,54.57,54.57,54.54,54.55,694.0,47.7218,47.7218,47.6955,47.7043,694.0
2020-09-28 12:20:00,54.65,54.7,54.65,54.7,300.0,47.7917,47.8354,47.7917,47.8354,300.0
2020-09-28 12:25:00,54.71,54.71,54.57,54.57,300.0,47.8442,47.8442,47.7218,47.7218,300.0
2020-09-28 12:30:00,54.57,54.57,54.57,54.57,0.0,47.7218,47.7218,47.7218,47.7218,0.0
2020-09-28 12:35:00,54.49,54.49,54.49,54.49,100.0,47.6518,47.6518,47.6518,47.6518,100.0
2020-09-28 12:40:00,54.49,54.49,54.49,54.49,200.0,47.6518,47.6518,47.6518,47.6518,200.0
2020-09-28 12:45:00,54.58,54.58,54.54,54.54,200.0,47.7305,47.7305,47.6955,47.6955,200.0
2020-09-28 12:50:00,54.56,54.56,54.56,54.56,100.0,47.713,47.713,47.713,47.713,100.0
2020-09-28 12:55:00,54.7,54.7,54.7,54.7,100.0,47.8354,47.8354,47.8354,47.8354,100.0
2020-09-28 13:00:00,54.63,54.63,54.63,54.63,100.0,47.7742,47.7742,47.7742,47.7742,100.0
2020-09-28 13:05:00,54.54,54.55,54.54,54.55,200.0,47.6955,47.7043,47.6955,47.7043,200.0
2020-09-28 13:10:00,54.6,54.62,54.6,54.62,799.0,47.748,47.7655,47.748,47.7655,799.0
2020-09-28 13:15:00,54.61,54.61,54.61,54.61,159.0,47.7567,47.7567,47.7567,47.7567,159.0
2020-09-28 13:20:00,54.61,54.61,54.61,54.61,0.0,47.7567,47.7567,47.7567,47.7567,0.0
2020-09-28 13:25:00,54.61,54.61,54.61,54.61,0.0,47.7567,47.7567,47.7567,47.7567,0.0
2020-09-28 13:30:00,54.41,54.41,54.41,54.41,100.0,47.5818,47.5818,47.5818,47.5818,100.0
2020-09-28 13:35:00,54.41,54.41,54.41,54.41,0.0,47.5818,47.5818,47.5818,47.5818,0.0
2020-09-28 13:40:00,54.56,54.56,54.56,54.56,100.0,47.713,47.713,47.713,47.713,100.0
2020-09-28 13:45:00,54.56,54.56,54.56,54.56,0.0,47.713,47.713,47.713,47.713,0.0
2020-09-28 13:50:00,54.49,54.49,54.48,54.48,250.0,47.6518,47.6518,47.643,47.643,250.0
2020-09-28 13:55:00,54.46,54.46,54.46,54.46,102.0,47.6256,47.6256,47.6256,47.6256,102.0
2020-09-28 14:00:00,54.46,54.46,54.46,54.46,0.0,47.6256,47.6256,47.6256,47.6256,0.0
2020-09-28 14:05:00,54.44,54.44,54.44,54.44,100.0,47.6081,47.6081,47.6081,47.6081,100.0
2020-09-28 14:10:00,54.47,54.57,54.47,54.53,400.0,47.6343,47.7218,47.6343,47.6868,400.0
2020-09-28 14:15:00,54.53,54.53,54.5,54.5,800.0,47.6868,47.6868,47.6605,47.6605,800.0
2020-09-28 14:20:00,54.48,54.5,54.48,54.48,400.0,47.643,47.6605,47.643,47.643,400.0
2020-09-28 14:25:00,54.42,54.43,54.4,54.4,400.0,47.5906,47.5993,47.5731,47.5731,400.0
2020-09-28 14:30:00,54.42,54.42,54.42,54.42,100.0,47.5906,47.5906,47.5906,47.5906,100.0
2020-09-28 14:35:00,54.44,54.52,54.44,54.52,400.0,47.6081,47.678,47.6081,47.678,400.0
2020-09-28 14:40:00,54.47,54.53,54.47,54.53,400.0,47.6343,47.6868,47.6343,47.6868,400.0
2020-09-28 14:45:00,54.54,54.59,54.54,54.57,800.0,47.6955,47.7392,47.6955,47.7218,800.0
2020-09-28 14:50:00,54.53,54.54,54.53,54.54,300.0,47.6868,47.6955,47.6868,47.6955,300.0
2020-09-28 14:55:00,54.6,54.62,54.59,54.62,500.0,47.748,47.7655,47.7392,47.7655,500.0
2020-09-28 15:00:00,54.59,54.62,54.59,54.62,300.0,47.7392,47.7655,47.7392,47.7655,300.0
2020-09-28 15:05:00,54.56,54.56,54.52,54.52,200.0,47.713,47.713,47.678,47.678,200.0
2020-09-28 15:10:00,54.52,54.52,54.52,54.52,0.0,47.678,47.678,47.678,47.678,0.0
2020-09-28 15:15:00,54.5,54.5,54.47,54.48,468.0,47.6605,47.6605,47.6343,47.643,468.0
2020-09-28 15:20:00,54.48,54.48,54.48,54.48,0.0,47.643,47.643,47.643,47.643,0.0
2020-09-28 15:25:00,54.41,54.41,54.41,54.41,100.0,47.5818,47.5818,47.5818,47.5818,100.0
2020-09-28 15:30:00,54.38,54.38,54.27,54.28,461.0,47.5556,47.5556,47.4594,47.4681,461.0
2020-09-28 15:35:00,54.29,54.29,54.28,54.28,300.0,47.4769,47.4769,47.4681,47.4681,300.0
2020-09-28 15:40:00,54.32,54.38,54.32,54.37,1096.0,47.5031,47.5556,47.5031,47.5469,1096.0
2020-09-28 15:45:00,54.31,54.35,54.24,54.24,2216.0,47.4944,47.5294,47.4332,47.4332,2216.0
2020-09-28 15:50:00,54.2,54.32,54.2,54.2,2299.0,47.3982,47.5031,47.3982,47.3982,2299.0
2020-09-28 15:55:00,54.19,54.39,54.12,54.39,12319.0,47.3894,47.5643,47.3282,47.5643,12319.0
2020-09-29 09:30:00,54.03,54.11,53.78,54.11,1536.0,47.2495,47.3195,47.0309,47.3195,1536.0
2020-09-29 09:35:00,53.99,53.99,53.76,53.76,800.0,47.2145,47.2145,47.0134,47.0134,800.0
2020-09-29 09:40:00,53.74,53.77,53.74,53.74,300.0,46.9959,47.0221,46.9959,46.9959,300.0
2020-09-29 09:45:00,53.79,53.98,53.79,53.95,500.0,47.0396,47.2058,47.0396,47.1796,500.0
2020-09-29 09:50:00,53.87,53.89,53.72,53.76,1600.0,47.1096,47.1271,46.9784,47.0134,1600.0
2020-09-29 09:55:00,53.74,53.76,53.72,53.76,600.0,46.9959,47.0134,46.9784,47.0134,600.0
2020-09-29 10:00:00,53.76,53.77,53.67,53.74,1400.0,47.0134,47.0221,46.9347,46.9959,1400.0
2020-09-29 10:05:00,53.8,53.8,53.7,53.72,14490.0,47.0484,47.0484,46.9609,46.9784,14490.0
2020-09-29 10:10:00,53.76,53.94,53.76,53.93,1500.0,47.0134,47.1708,47.0134,47.1621,1500.0
2020-09-29 10:15:00,54.0,54.05,53.97,53.99,1000.0,47.2233,47.267,47.1971,47.2145,1000.0
2020-09-29 10:20:00,54.02,54.03,53.96,53.99,5786.0,47.2408,47.2495,47.1883,47.2145,5786.0
2020-09-29 10:25:00,54.07,54.11,54.07,54.11,1000.0,47.2845,47.3195,47.2845,47.3195,1000.0
2020-09-29 10:30:00,54.1,54.17,54.1,54.17,1000.0,47.3107,47.372,47.3107,47.372,1000.0
2020-09-29 10:35:00,54.21,54.34,54.21,54.31,700.0,47.4069,47.5206,47.4069,47.4944,700.0
2020-09-29 10:40:00,54.28,54.28,54.24,54.24,500.0,47.4681,47.4681,47.4332,47.4332,500.0
2020-09-29 10:45:00,54.21,54.31,54.16,54.31,2100.0,47.4069,47.4944,47.3632,47.4944,2100.0
2020-09-29 10:50:00,54.33,54.34,54.1,54.1,3000.0,47.5119,47.5206,47.3107,47.3107,3000.0
2020-09-29 10:55:00,54.13,54.14,54.03,54.05,1400.0,47.337,47.3457,47.2495,47.267,1400.0
2020-09-29 11:00:00,53.97,53.97,53.61,53.63,1702.0,47.1971,47.1971,46.8822,46.8997,1702.0
2020-09-29 11:05:00,53.68,53.68,53.52,53.52,300.0,46.9434,46.9434,46.8035,46.8035,300.0
2020-09-29 11:10:00,53.5,53.51,53.49,53.51,300.0,46.786,46.7948,46.7773,46.7948,300.0
2020-09-29 11:15:00,53.56,53.64,53.56,53.64,600.0,46.8385,46.9085,46.8385,46.9085,600.0
2020-09-29 11:20:00,53.71,53.71,53.65,53.65,200.0,46.9697,46.9697,46.9172,46.9172,200.0
2020-09-29 11:25:00,53.65,53.65,53.65,53.65,0.0,46.9172,46.9172,46.9172,46.9172,0.0
2020-09-29 11:30:00,53.65,53.65,53.65,53.65,0.0,46.9172,46.9172,46.9172,46.9172,0.0
2020-09-29 11:35:00,53.6,53.6,53.6,53.6,100.0,46.8735,46.8735,46.8735,46.8735,100.0
2020-09-29 11:40:00,53.47,53.47,53.47,53.47,100.0,46.7598,46.7598,46.7598,46.7598,100.0
2020-09-29 11:45:00,53.52,53.52,53.52,53.52,100.0,46.8035,46.8035,46.8035,46.8035,100.0
2020-09-29 11:50:00,53.54,53.54,53.54,53.54,100.0,46.821,46.821,46.821,46.821,100.0
2020-09-29 11:55:00,53.5,53.5,53.43,53.43,545.0,46.786,46.786,46.7248,46.7248,545.0
2020-09-29 12:00:00,53.4,53.4,53.32,53.32,499.0,46.6986,46.6986,46.6286,46.6286,499.0
2020-09-29 12:05:00,53.33,53.34,53.33,53.34,300.0,46.6374,46.6461,46.6374,46.6461,300.0
2020-09-29 12:10:00,53.56,53.62,53.56,53.62,300.0,46.8385,46.891,46.8385,46.891,300.0
2020-09-29 12:15:00,53.71,53.71,53.71,53.71,100.0,46.9697,46.9697,46.9697,46.9697,100.0
2020-09-29 12:20:00,53.69,53.69,53.69,53.69,400.0,46.9522,46.9522,46.9522,46.9522,400.0
2020-09-29 12:25:00,53.69,53.73,53.69,53.73,200.0,46.9522,46.9872,46.9522,46.9872,200.0
2020-09-29 12:30:00,53.73,53.73,53.73,53.73,0.0,46.9872,46.9872,46.9872,46.9872,0.0
2020-09-29 12:35:00,53.72,53.72,53.72,53.72,200.0,46.9784,46.9784,46.9784,46.9784,200.0
2020-09-29 12:40:00,53.72,53.72,53.72,53.72,0.0,46.9784,46.9784,46.9784,46.9784,0.0
2020-09-29 12:45:00,53.72,53.72,53.72,53.72,0.0,46.9784,46.9784,46.9784,46.9784,0.0
2020-09-29 12:50:00,53.82,53.85,53.82,53.85,1269.0,47.0659,47.0921,47.0659,47.0921,1269.0
2020-09-29 12:55:00,53.82,53.82,53.75,53.75,500.0,47.0659,47.0659,47.0047,47.0047,500.0
2020-09-29 13:00:00,53.69,53.74,53.69,53.69,600.0,46.9522,46.9959,46.9522,46.9522,600.0
2020-09-29 13:05:00,53.72,53.72,53.7,53.7,300.0,46.9784,46.9784,46.9609,46.9609,300.0
2020-09-29 13:10:00,53.7,53.7,53.64,53.65,2900.0,46.9609,46.9609,46.9085,46.9172,2900.0
2020-09-29 13:15:00,53.63,53.65,53.63,53.65,200.0,46.8997,46.9172,46.8997,46.9172,200.0
2020-09-29 13:20:00,53.62,53.62,53.62,53.62,200.0,46.891,46.891,46.891,46.891,200.0
2020-09-29 13:25:00,53.62,53.62,53.62,53.62,0.0,46.891,46.891,46.891,46.891,0.0
2020-09-29 13:30:00,53.72,53.76,53.72,53.72,400.0,46.9784,47.0134,46.9784,46.9784,400.0
2020-09-29 13:35:00,53.8,53.8,53.8,53.8,147.0,47.0484,47.0484,47.0484,47.0484,147.0
2020-09-29 13:40:00,53.82,53.82,53.79,53.79,500.0,47.0659,47.0659,47.0396,47.0396,500.0
2020-09-29 13:45:00,53.81,53.84,53.81,53.84,500.0,47.0571,47.0834,47.0571,47.0834,500.0
2020-09-29 13:50:00,54.0,54.16,54.0,54.11,800.0,47.2233,47.3632,47.2233,47.3195,800.0
2020-09-29 13:55:00,54.07,54.07,54.0,54.0,200.0,47.2845,47.2845,47.2233,47.2233,200.0
2020-09-29 14:00:00,53.9,53.9,53.83,53.85,800.0,47.1358,47.1358,47.0746,47.0921,800.0
2020-09-29 14:05:00,53.86,53.86,53.86,53.86,100.0,47.1009,47.1009,47.1009,47.1009,100.0
2020-09-29 14:10:00,53.86,53.86,53.86,53.86,0.0,47.1009,47.1009,47.1009,47.1009,0.0
2020-09-29 14:15:00,53.95,53.98,53.95,53.98,200.0,47.1796,47.2058,47.1796,47.2058,200.0
2020-09-29 14:20:00,53.99,53.99,53.99,53.99,100.0,47.2145,47.2145,47.2145,47.2145,100.0
2020-09-29 14:25:00,54.12,54.19,54.12,54.16,1800.0,47.3282,47.3894,47.3282,47.3632,1800.0
2020-09-29 14:30:00,54.16,54.18,54.16,54.18,200.0,47.3632,47.3807,47.3632,47.3807,200.0
2020-09-29 14:35:00,54.18,54.24,54.18,54.24,200.0,47.3807,47.4332,47.3807,47.4332,200.0
2020-09-29 14:40:00,54.26,54.26,54.25,54.25,200.0,47.4507,47.4507,47.4419,47.4419,200.0
2020-09-29 14:45:00,54.27,54.3,54.27,54.3,300.0,47.4594,47.4856,47.4594,47.4856,300.0
2020-09-29 14:50:00,54.41,54.41,54.38,54.38,300.0,47.5818,47.5818,47.5556,47.5556,300.0
2020-09-29 14:55:00,54.4,54.4,54.4,54.4,100.0,47.5731,47.5731,47.5731,47.5731,100.0
2020-09-29 15:00:00,54.35,54.4,54.35,54.4,500.0,47.5294,47.5731,47.5294,47.5731,500.0
2020-09-29 15:05:00,54.41,54.41,54.35,54.35,300.0,47.5818,47.5818,47.5294,47.5294,300.0
2020-09-29 15:10:00,54.39,54.39,54.36,54.36,400.0,47.5643,47.5643,47.5381,47.5381,400.0
2020-09-29 15:15:00,54.36,54.38,54.36,54.38,400.0,47.5381,47.5556,47.5381,47.5556,400.0
2020-09-29 15:20:00,54.35,54.35,54.35,54.35,1283.0,47.5294,47.5294,47.5294,47.5294,1283.0
2020-09-29 15:25:00,54.42,54.48,54.42,54.48,2074.0,47.5906,47.643,47.5906,47.643,2074.0
2020-09-29 15:30:00,54.5,54.54,54.5,54.52,400.0,47.6605,47.6955,47.6605,47.678,400.0
2020-09-29 15:35:00,54.53,54.53,54.48,54.49,800.0,47.6868,47.6868,47.643,47.6518,800.0
2020-09-29 15:40:00,54.47,54.49,54.46,54.47,900.0,47.6343,47.6518,47.6256,47.6343,900.0
2020-09-29 15:45:00,54.51,54.56,54.49,54.55,1604.0,47.6693,47.713,47.6518,47.7043,1604.0
2020-09-29 15:50:00,54.56,54.59,54.55,54.59,2100.0,47.713,47.7392,47.7043,47.7392,2100.0
2020-09-29 15:55:00,54.59,54.61,54.51,54.51,3045.0,47.7392,47.7567,47.6693,47.6693,3045.0
2020-09-30 09:30:00,55.19,55.65,55.19,55.56,1200.0,48.2639,48.6662,48.2639,48.5875,1200.0
2020-09-30 09:35:00,55.54,55.62,55.32,55.62,1119.0,48.57,48.64,48.3776,48.64,1119.0
2020-09-30 09:40:00,55.56,55.87,55.55,55.87,900.0,48.5875,48.8586,48.5788,48.8586,900.0
2020-09-30 09:45:00,56.06,56.06,56.05,56.05,354.0,49.0248,49.0248,49.016,49.016,354.0
2020-09-30 09:50:00,56.08,56.18,56.08,56.12,400.0,49.0423,49.1297,49.0423,49.0772,400.0
2020-09-30 09:55:00,56.1,56.1,55.94,55.94,600.0,49.0597,49.0597,48.9198,48.9198,600.0
2020-09-30 10:00:00,56.12,56.15,56.12,56.15,200.0,49.0772,49.1035,49.0772,49.1035,200.0
2020-09-30 10:05:00,56.21,56.24,55.96,55.96,1300.0,49.1559,49.1822,48.9373,48.9373,1300.0
2020-09-30 10:10:00,55.69,55.69,55.67,55.67,400.0,48.7012,48.7012,48.6837,48.6837,400.0
2020-09-30 10:15:00,55.78,55.79,55.65,55.65,600.0,48.7799,48.7886,48.6662,48.6662,600.0
2020-09-30 10:20:00,55.65,55.65,55.65,55.65,0.0,48.6662,48.6662,48.6662,48.6662,0.0
2020-09-30 10:25:00,55.49,55.49,55.49,55.49,300.0,48.5263,48.5263,48.5263,48.5263,300.0
2020-09-30 10:30:00,55.49,55.53,55.49,55.53,800.0,48.5263,48.5613,48.5263,48.5613,800.0
2020-09-30 10:35:00,55.7,55.87,55.7,55.86,800.0,48.7099,48.8586,48.7099,48.8499,800.0
2020-09-30 10:40:00,55.96,55.96,55.79,55.79,400.0,48.9373,48.9373,48.7886,48.7886,400.0
2020-09-30 10:45:00,55.91,56.06,55.91,56.06,600.0,48.8936,49.0248,48.8936,49.0248,600.0
2020-09-30 10:50:00,55.92,56.01,55.92,56.01,400.0,48.9023,48.981,48.9023,48.981,400.0
2020-09-30 10:55:00,56.12,56.12,55.87,55.87,800.0,49.0772,49.0772,48.8586,48.8586,800.0
2020-09-30 11:00:00,55.64,55.64,55.64,55.64,100.0,48.6575,48.6575,48.6575,48.6575,100.0
2020-09-30 11:05:00,55.63,55.63,55.54,55.54,9267.0,48.6487,48.6487,48.57,48.57,9267.0
2020-09-30 11:10:00,55.49,55.49,55.35,55.35,446.0,48.5263,48.5263,48.4039,48.4039,446.0
2020-09-30 11:15:00,55.4,55.4,55.34,55.4,2954.0,48.4476,48.4476,48.3951,48.4476,2954.0
2020-09-30 11:20:00,55.43,55.43,55.43,55.43,400.0,48.4738,48.4738,48.4738,48.4738,400.0
2020-09-30 11:25:00,55.32,55.4,55.25,55.25,700.0,48.3776,48.4476,48.3164,48.3164,700.0
2020-09-30 11:30:00,55.25,55.25,55.18,55.18,200.0,48.3164,48.3164,48.2552,48.2552,200.0
2020-09-30 11:35:00,55.06,55.06,55.06,55.06,622.0,48.1503,48.1503,48.1503,48.1503,622.0
2020-09-30 11:40:00,55.06,55.06,54.93,54.93,200.0,48.1503,48.1503,48.0366,48.0366,200.0
2020-09-30 11:45:00,55.04,55.09,55.0,55.0,624.0,48.1328,48.1765,48.0978,48.0978,624.0
2020-09-30 11:50:00,54.99,54.99,54.99,54.99,273.0,48.089,48.089,48.089,48.089,273.0
2020-09-30 11:55:00,55.08,55.08,55.08,55.08,207.0,48.1678,48.1678,48.1678,48.1678,207.0
2020-09-30 12:00:00,55.09,55.09,55.09,55.09,100.0,48.1765,48.1765,48.1765,48.1765,100.0
2020-09-30 12:05:00,55.06,55.06,54.98,55.0,700.0,48.1503,48.1503,48.0803,48.0978,700.0
2020-09-30 12:10:00,54.94,54.94,54.94,54.94,318.0,48.0453,48.0453,48.0453,48.0453,318.0
2020-09-30 12:15:00,54.94,54.94,54.94,54.94,0.0,48.0453,48.0453,48.0453,48.0453,0.0
2020-09-30 12:20:00,55.17,55.17,55.13,55.13,298.0,48.2465,48.2465,48.2115,48.2115,298.0
2020-09-30 12:25:00,55.07,55.07,55.05,55.05,200.0,48.159,48.159,48.1415,48.1415,200.0
2020-09-30 12:30:00,54.91,54.93,54.91,54.93,200.0,48.0191,48.0366,48.0191,48.0366,200.0
2020-09-30 12:35:00,54.91,54.93,54.9,54.91,467.0,48.0191,48.0366,48.0103,48.0191,467.0
2020-09-30 12:40:00,54.94,54.97,54.94,54.96,311.0,48.0453,48.0716,48.0453,48.0628,311.0
2020-09-30 12:45:00,54.98,55.09,54.98,55.09,300.0,48.0803,48.1765,48.0803,48.1765,300.0
2020-09-30 12:50:00,55.02,55.02,55.02,55.02,100.0,48.1153,48.1153,48.1153,48.1153,100.0
2020-09-30 12:55:00,55.04,55.05,55.04,55.05,200.0,48.1328,48.1415,48.1328,48.1415,200.0
2020-09-30 13:00:00,55.02,55.02,54.94,54.94,300.0,48.1153,48.1153,48.0453,48.0453,300.0
2020-09-30 13:05:00,54.96,54.96,54.94,54.94,200.0,48.0628,48.0628,48.0453,48.0453,200.0
2020-09-30 13:10:00,54.95,54.95,54.91,54.91,273.0,48.0541,48.0541,48.0191,48.0191,273.0
2020-09-30 13:15:00,54.92,55.17,54.92,55.16,500.0,48.0278,48.2465,48.0278,48.2377,500.0
2020-09-30 13:20:00,55.13,55.13,55.11,55.11,600.0,48.2115,48.2115,48.194,48.194,600.0
2020-09-30 13:25:00,55.07,55.07,55.03,55.03,200.0,48.159,48.159,48.124,48.124,200.0
2020-09-30 13:30:00,55.03,55.03,55.03,55.03,0.0,48.124,48.124,48.124,48.124,0.0
2020-09-30 13:35:00,55.12,55.12,55.01,55.02,669.0,48.2027,48.2027,48.1065,48.1153,669.0
2020-09-30 13:40:00,55.03,55.09,55.03,55.09,624.0,48.124,48.1765,48.124,48.1765,624.0
2020-09-30 13:45:00,54.98,54.98,54.95,54.95,200.0,48.0803,48.0803,48.0541,48.0541,200.0
2020-09-30 13:50:00,54.88,54.88,54.85,54.85,925.0,47.9929,47.9929,47.9666,47.9666,925.0
2020-09-30 13:55:00,54.88,54.88,54.88,54.88,393.0,47.9929,47.9929,47.9929,47.9929,393.0
2020-09-30 14:00:00,54.89,54.95,54.89,54.89,609.0,48.0016,48.0541,48.0016,48.0016,609.0
2020-09-30 14:05:00,54.91,54.91,54.91,54.91,200.0,48.0191,48.0191,48.0191,48.0191,200.0
2020-09-30 14:10:00,55.06,55.06,54.99,54.99,200.0,48.1503,48.1503,48.089,48.089,200.0
2020-09-30 14:15:00,54.96,54.97,54.89,54.89,1009.0,48.0628,48.0716,48.0016,48.0016,1009.0
2020-09-30 14:20:00,54.89,54.92,54.66,54.66,1600.0,48.0016,48.0278,47.8005,47.8005,1600.0
2020-09-30 14:25:00,54.68,54.68,54.55,54.63,1494.0,47.8179,47.8179,47.7043,47.7742,1494.0
2020-09-30 14:30:00,54.55,54.56,54.47,54.47,902.0,47.7043,47.713,47.6343,47.6343,902.0
2020-09-30 14:35:00,54.46,54.48,54.39,54.39,1100.0,47.6256,47.643,47.5643,47.5643,1100.0
2020-09-30 14:40:00,54.42,54.42,54.31,54.31,900.0,47.5906,47.5906,47.4944,47.4944,900.0
2020-09-30 14:45:00,54.26,54.26,54.12,54.12,855.0,47.4507,47.4507,47.3282,47.3282,855.0
2020-09-30 14:50:00,54.14,54.22,54.11,54.16,1034.0,47.3457,47.4157,47.3195,47.3632,1034.0
2020-09-30 14:55:00,54.34,54.34,54.34,54.34,238.0,47.5206,47.5206,47.5206,47.5206,238.0
2020-09-30 15:00:00,54.45,54.5,54.28,54.29,5325.0,47.6168,47.6605,47.4681,47.4769,5325.0
2020-09-30 15:05:00,54.36,54.38,54.32,54.35,700.0,47.5381,47.5556,47.5031,47.5294,700.0
2020-09-30 15:10:00,54.36,54.36,54.13,54.16,1724.0,47.5381,47.5381,47.337,47.3632,1724.0
2020-09-30 15:15:00,54.2,54.2,54.17,54.17,300.0,47.3982,47.3982,47.372,47.372,300.0
2020-09-30 15:20:00,54.05,54.05,54.01,54.01,300.0,47.267,47.267,47.232,47.232,300.0
2020-09-30 15:25:00,54.08,54.21,54.05,54.17,2640.0,47.2932,47.4069,47.267,47.372,2640.0
2020-09-30 15:30:00,54.07,54.15,54.07,54.09,4300.0,47.2845,47.3545,47.2845,47.302,4300.0
2020-09-30 15:35:00,54.2,54.31,54.2,54.31,1314.0,47.3982,47.4944,47.3982,47.4944,1314.0
2020-09-30 15:40:00,54.33,54.6,54.33,54.59,3336.0,47.5119,47.748,47.5119,47.7392,3336.0
2020-09-30 15:45:00,54.62,54.82,54.61,54.81,4212.0,47.7655,47.9404,47.7567,47.9316,4212.0
2020-09-30 15:50:00,54.77,54.96,54.77,54.96,3079.0,47.8967,48.0628,47.8967,48.0628,3079.0
2020-09-30 15:55:00,55.04,55.19,55.01,55.1,14314.0,48.1328,48.2639,48.1065,48.1852,14314.0
2020-10-01 09:30:00,55.33,55.63,55.33,55.63,400.0,48.3864,48.6487,48.3864,48.6487,400.0
2020-10-01 09:35:00,55.7,55.86,55.7,55.72,570.0,48.7099,48.8499,48.7099,48.7274,570.0
2020-10-01 09:40:00,55.53,55.53,55.51,55.51,400.0,48.5613,48.5613,48.5438,48.5438,400.0
2020-10-01 09:45:00,55.5,55.69,55.47,55.69,1050.0,48.535,48.7012,48.5088,48.7012,1050.0
2020-10-01 09:50:00,55.62,55.62,55.4,55.4,3800.0,48.64,48.64,48.4476,48.4476,3800.0
2020-10-01 09:55:00,55.27,55.36,55.15,55.15,1440.0,48.3339,48.4126,48.229,48.229,1440.0
2020-10-01 10:00:00,55.15,55.43,55.1,55.43,13125.0,48.229,48.4738,48.1852,48.4738,13125.0
2020-10-01 10:05:00,55.36,55.36,55.12,55.18,4428.0,48.4126,48.4126,48.2027,48.2552,4428.0
2020-10-01 10:10:00,55.1,55.29,55.02,55.29,12335.0,48.1852,48.3514,48.1153,48.3514,12335.0
2020-10-01 10:15:00,55.33,55.4,55.18,55.33,7513.0,48.3864,48.4476,48.2552,48.3864,7513.0
2020-10-01 10:20:00,55.32,55.32,55.13,55.16,1700.0,48.3776,48.3776,48.2115,48.2377,1700.0
2020-10-01 10:25:00,54.97,54.99,54.94,54.94,1695.0,48.0716,48.089,48.0453,48.0453,1695.0
2020-10-01 10:30:00,54.95,55.04,54.89,55.04,1400.0,48.0541,48.1328,48.0016,48.1328,1400.0
2020-10-01 10:35:00,55.07,55.27,55.04,55.27,1200.0,48.159,48.3339,48.1328,48.3339,1200.0
2020-10-01 10:40:00,55.29,55.29,55.0,55.02,6000.0,48.3514,48.3514,48.0978,48.1153,6000.0
2020-10-01 10:45:00,55.03,55.04,54.76,54.79,2185.0,48.124,48.1328,47.8879,47.9141,2185.0
2020-10-01 10:50:00,54.78,54.78,54.59,54.62,4883.0,47.9054,47.9054,47.7392,47.7655,4883.0
2020-10-01 10:55:00,54.6,54.64,54.5,54.57,13182.0,47.748,47.783,47.6605,47.7218,13182.0
2020-10-01 11:00:00,54.64,54.83,54.5,54.79,1536.0,47.783,47.9491,47.6605,47.9141,1536.0
2020-10-01 11:05:00,54.78,54.8,54.69,54.69,1286.0,47.9054,47.9229,47.8267,47.8267,1286.0
2020-10-01 11:10:00,54.83,54.92,54.75,54.87,20081.0,47.9491,48.0278,47.8792,47.9841,20081.0
2020-10-01 11:15:00,54.91,55.11,54.86,55.05,19820.0,48.0191,48.194,47.9754,48.1415,19820.0
2020-10-01 11:20:00,55.05,55.51,55.05,55.51,7818.0,48.1415,48.5438,48.1415,48.5438,7818.0
2020-10-01 11:25:00,55.45,55.5,55.28,55.28,7222.0,48.4913,48.535,48.3427,48.3427,7222.0
2020-10-01 11:30:00,55.26,55.33,55.22,55.33,41999.0,48.3252,48.3864,48.2902,48.3864,41999.0
2020-10-01 11:35:00,55.4,55.44,55.24,55.34,1757.0,48.4476,48.4826,48.3077,48.3951,1757.0
2020-10-01 11:40:00,55.3,55.3,55.24,55.26,900.0,48.3601,48.3601,48.3077,48.3252,900.0
2020-10-01 11:45:00,55.27,55.35,55.24,55.34,1700.0,48.3339,48.4039,48.3077,48.3951,1700.0
2020-10-01 11:50:00,55.35,55.5,55.34,55.46,49728.0,48.4039,48.535,48.3951,48.5001,49728.0
2020-10-01 11:55:00,55.46,55.56,55.46,55.51,13489.0,48.5001,48.5875,48.5001,48.5438,13489.0
2020-10-01 12:00:00,55.52,55.52,55.27,55.27,3479.0,48.5525,48.5525,48.3339,48.3339,3479.0
2020-10-01 12:05:00,55.32,55.34,55.23,55.25,4041.0,48.3776,48.3951,48.2989,48.3164,4041.0
2020-10-01 12:10:00,55.25,55.27,55.22,55.22,4317.0,48.3164,48.3339,48.2902,48.2902,4317.0
2020-10-01 12:15:00,55.17,55.23,55.11,55.22,2800.0,48.2465,48.2989,48.194,48.2902,2800.0
2020-10-01 12:20:00,55.2,55.24,55.17,55.23,1100.0,48.2727,48.3077,48.2465,48.2989,1100.0
2020-10-01 12:25:00,55.22,55.25,55.21,55.21,700.0,48.2902,48.3164,48.2814,48.2814,700.0
2020-10-01 12:30:00,55.13,55.14,55.07,55.07,400.0,48.2115,48.2202,48.159,48.159,400.0
2020-10-01 12:35:00,55.1,55.2,55.05,55.14,2000.0,48.1852,48.2727,48.1415,48.2202,2000.0
2020-10-01 12:40:00,55.11,55.19,55.05,55.18,6924.0,48.194,48.2639,48.1415,48.2552,6924.0
2020-10-01 12:45:00,55.16,55.16,55.06,55.1,1942.0,48.2377,48.2377,48.1503,48.1852,1942.0
2020-10-01 12:50:00,55.09,55.09,55.01,55.01,1600.0,48.1765,48.1765,48.1065,48.1065,1600.0
2020-10-01 12:55:00,55.01,55.01,54.95,54.97,702.0,48.1065,48.1065,48.0541,48.0716,702.0
2020-10-01 13:00:00,54.94,54.94,54.86,54.87,1100.0,48.0453,48.0453,47.9754,47.9841,1100.0
2020-10-01 13:05:00,54.85,54.88,54.82,54.82,700.0,47.9666,47.9929,47.9404,47.9404,700.0
2020-10-01 13:10:00,54.87,54.87,54.8,54.8,300.0,47.9841,47.9841,47.9229,47.9229,300.0
2020-10-01 13:15:00,54.75,54.79,54.73,54.79,2225.0,47.8792,47.9141,47.8617,47.9141,2225.0
2020-10-01 13:20:00,54.81,54.92,54.81,54.92,1403.0,47.9316,48.0278,47.9316,48.0278,1403.0
2020-10-01 13:25:00,54.97,54.97,54.83,54.83,888.0,48.0716,48.0716,47.9491,47.9491,888.0
2020-10-01 13:30:00,54.82,54.83,54.77,54.83,700.0,47.9404,47.9491,47.8967,47.9491,700.0
2020-10-01 13:35:00,54.84,54.9,54.84,54.84,600.0,47.9579,48.0103,47.9579,47.9579,600.0
2020-10-01 13:40:00,54.81,54.81,54.73,54.74,2562.0,47.9316,47.9316,47.8617,47.8704,2562.0
2020-10-01 13:45:00,54.8,54.8,54.64,54.67,1894.0,47.9229,47.9229,47.783,47.8092,1894.0
2020-10-01 13:50:00,54.68,54.77,54.64,54.76,2159.0,47.8179,47.8967,47.783,47.8879,2159.0
2020-10-01 13:55:00,54.73,54.75,54.58,54.6,2808.0,47.8617,47.8792,47.7305,47.748,2808.0
2020-10-01 14:00:00,54.68,54.8,54.4,54.48,2200.0,47.8179,47.9229,47.5731,47.643,2200.0
2020-10-01 14:05:00,54.55,54.55,54.45,54.47,1300.0,47.7043,47.7043,47.6168,47.6343,1300.0
2020-10-01 14:10:00,54.42,54.5,54.39,54.5,966.0,47.5906,47.6605,47.5643,47.6605,966.0
2020-10-01 14:15:00,54.54,54.65,54.54,54.65,1150.0,47.6955,47.7917,47.6955,47.7917,1150.0
2020-10-01 14:20:00,54.65,54.67,54.59,54.65,26887.0,47.7917,47.8092,47.7392,47.7917,26887.0
2020-10-01 14:25:00,54.67,54.84,54.61,54.83,9000.0,47.8092,47.9579,47.7567,47.9491,9000.0
2020-10-01 14:30:00,54.89,55.05,54.89,54.98,9712.0,48.0016,48.1415,48.0016,48.0803,9712.0
2020-10-01 14:35:00,55.04,55.23,55.04,55.14,3355.0,48.1328,48.2989,48.1328,48.2202,3355.0
2020-10-01 14:40:00,55.1,55.38,55.1,55.38,5030.0,48.1852,48.4301,48.1852,48.4301,5030.0
2020-10-01 14:45:00,55.35,55.6,55.35,55.59,4954.0,48.4039,48.6225,48.4039,48.6137,4954.0
2020-10-01 14:50:00,55.63,55.66,55.56,55.66,1628.0,48.6487,48.675,48.5875,48.675,1628.0
2020-10-01 14:55:00,55.68,55.71,55.64,55.71,1155.0,48.6925,48.7187,48.6575,48.7187,1155.0
2020-10-01 15:00:00,55.72,55.8,55.7,55.8,2548.0,48.7274,48.7974,48.7099,48.7974,2548.0
2020-10-01 15:05:00,55.78,55.81,55.72,55.81,3661.0,48.7799,48.8061,48.7274,48.8061,3661.0
2020-10-01 15:10:00,55.81,56.01,55.81,55.97,7469.0,48.8061,48.981,48.8061,48.9461,7469.0
2020-10-01 15:15:00,55.98,56.04,55.93,56.04,7444.0,48.9548,49.0073,48.9111,49.0073,7444.0
2020-10-01 15:20:00,56.08,56.15,55.98,56.02,1700.0,49.0423,49.1035,48.9548,48.9898,1700.0
2020-10-01 15:25:00,56.01,56.21,56.01,56.11,4554.0,48.981,49.1559,48.981,49.0685,4554.0
2020-10-01 15:30:00,56.08,56.12,56.0,56.12,3200.0,49.0423,49.0772,48.9723,49.0772,3200.0
2020-10-01 15:35:00,56.18,56.31,56.18,56.3,2779.0,49.1297,49.2434,49.1297,49.2346,2779.0
2020-10-01 15:40:00,56.36,56.36,56.2,56.25,2100.0,49.2871,49.2871,49.1472,49.1909,2100.0
2020-10-01 15:45:00,56.28,56.28,56.08,56.11,2000.0,49.2172,49.2172,49.0423,49.0685,2000.0
2020-10-01 15:50:00,56.2,56.23,56.08,56.09,4585.0,49.1472,49.1734,49.0423,49.051,4585.0
2020-10-01 15:55:00,56.09,56.45,56.09,56.45,5444.0,49.051,49.3658,49.051,49.3658,5444.0
2020-10-02 09:30:00,55.2,55.25,55.18,55.25,300.0,48.2727,48.3164,48.2552,48.3164,300.0
2020-10-02 09:35:00,55.17,55.17,54.99,55.0,12736.0,48.2465,48.2465,48.089,48.0978,12736.0
2020-10-02 09:40:00,55.04,55.16,54.94,55.16,400.0,48.1328,48.2377,48.0453,48.2377,400.0
2020-10-02 09:45:00,55.14,55.22,55.14,55.17,400.0,48.2202,48.2902,48.2202,48.2465,400.0
2020-10-02 09:50:00,55.45,55.45,55.27,55.27,200.0,48.4913,48.4913,48.3339,48.3339,200.0
2020-10-02 09:55:00,55.17,55.31,55.14,55.31,4550.0,48.2465,48.3689,48.2202,48.3689,4550.0
2020-10-02 10:00:00,55.43,55.73,55.43,55.72,300.0,48.4738,48.7362,48.4738,48.7274,300.0
2020-10-02 10:05:00,55.74,55.75,55.73,55.73,400.0,48.7449,48.7537,48.7362,48.7362,400.0
2020-10-02 10:10:00,55.88,55.88,55.86,55.86,200.0,48.8674,48.8674,48.8499,48.8499,200.0
2020-10-02 10:15:00,55.91,55.95,55.88,55.89,3500.0,48.8936,48.9286,48.8674,48.8761,3500.0
2020-10-02 10:20:00,55.89,55.89,55.89,55.89,0.0,48.8761,48.8761,48.8761,48.8761,0.0
2020-10-02 10:25:00,55.99,55.99,55.94,55.98,1100.0,48.9636,48.9636,48.9198,48.9548,1100.0
2020-10-02 10:30:00,55.95,56.28,55.95,56.28,1400.0,48.9286,49.2172,48.9286,49.2172,1400.0
2020-10-02 10:35:00,56.16,56.2,56.16,56.2,200.0,49.1122,49.1472,49.1122,49.1472,200.0
2020-10-02 10:40:00,56.15,56.15,56.15,56.15,100.0,49.1035,49.1035,49.1035,49.1035,100.0
2020-10-02 10:45:00,56.15,56.15,56.15,56.15,0.0,49.1035,49.1035,49.1035,49.1035,0.0
2020-10-02 10:50:00,56.27,56.27,56.27,56.27,100.0,49.2084,49.2084,49.2084,49.2084,100.0
2020-10-02 10:55:00,56.35,56.35,56.29,56.31,300.0,49.2784,49.2784,49.2259,49.2434,300.0
2020-10-02 11:00:00,56.2,56.2,56.2,56.2,100.0,49.1472,49.1472,49.1472,49.1472,100.0
2020-10-02 11:05:00,56.27,56.27,56.27,56.27,300.0,49.2084,49.2084,49.2084,49.2084,300.0
2020-10-02 11:10:00,56.39,56.42,56.39,56.42,700.0,49.3134,49.3396,49.3134,49.3396,700.0
2020-10-02 11:15:00,56.42,56.42,56.42,56.42,0.0,49.3396,49.3396,49.3396,49.3396,0.0
2020-10-02 11:20:00,56.57,56.6,56.57,56.6,200.0,49.4708,49.497,49.4708,49.497,200.0
2020-10-02 11:25:00,56.65,56.7,56.65,56.65,300.0,49.5407,49.5844,49.5407,49.5407,300.0
2020-10-02 11:30:00,56.65,56.65,56.65,56.65,0.0,49.5407,49.5407,49.5407,49.5407,0.0
2020-10-02 11:35:00,56.66,56.66,56.66,56.66,100.0,49.5495,49.5495,49.5495,49.5495,100.0
2020-10-02 11:40:00,56.66,56.66,56.66,56.66,0.0,49.5495,49.5495,49.5495,49.5495,0.0
2020-10-02 11:45:00,56.63,56.66,56.62,56.65,5847.0,49.5232,49.5495,49.5145,49.5407,5847.0
2020-10-02 11:50:00,56.73,56.73,56.73,56.73,266.0,49.6107,49.6107,49.6107,49.6107,266.0
2020-10-02 11:55:00,56.52,56.52,56.47,56.47,300.0,49.427,49.427,49.3833,49.3833,300.0
2020-10-02 12:00:00,56.43,56.43,56.38,56.38,2100.0,49.3483,49.3483,49.3046,49.3046,2100.0
2020-10-02 12:05:00,56.72,56.89,56.72,56.89,400.0,49.6019,49.7506,49.6019,49.7506,400.0
2020-10-02 12:10:00,56.92,56.92,56.88,56.88,300.0,49.7768,49.7768,49.7419,49.7419,300.0
2020-10-02 12:15:00,57.1,57.13,57.1,57.13,365.0,49.9343,49.9605,49.9343,49.9605,365.0
2020-10-02 12:20:00,57.28,57.44,57.28,57.44,580.0,50.0917,50.2316,50.0917,50.2316,580.0
2020-10-02 12:25:00,57.43,57.48,57.43,57.45,638.0,50.2228,50.2666,50.2228,50.2403,638.0
2020-10-02 12:30:00,57.52,57.66,57.52,57.63,1000.0,50.3015,50.424,50.3015,50.3977,1000.0
2020-10-02 12:35:00,57.55,57.65,57.55,57.65,200.0,50.3278,50.4152,50.3278,50.4152,200.0
2020-10-02 12:40:00,57.47,57.47,57.47,57.47,100.0,50.2578,50.2578,50.2578,50.2578,100.0
2020-10-02 12:45:00,57.47,57.55,57.44,57.55,700.0,50.2578,50.3278,50.2316,50.3278,700.0
2020-10-02 12:50:00,57.65,57.66,57.65,57.66,200.0,50.4152,50.424,50.4152,50.424,200.0
2020-10-02 12:55:00,57.63,57.63,57.63,57.63,100.0,50.3977,50.3977,50.3977,50.3977,100.0
2020-10-02 13:00:00,57.66,57.69,57.65,57.69,300.0,50.424,50.4502,50.4152,50.4502,300.0
2020-10-02 13:05:00,57.69,57.69,57.69,57.69,0.0,50.4502,50.4502,50.4502,50.4502,0.0
2020-10-02 13:10:00,57.74,57.74,57.74,57.74,100.0,50.4939,50.4939,50.4939,50.4939,100.0
2020-10-02 13:15:00,57.74,57.74,57.74,57.74,0.0,50.4939,50.4939,50.4939,50.4939,0.0
2020-10-02 13:20:00,57.82,57.82,57.75,57.75,1100.0,50.5639,50.5639,50.5027,50.5027,1100.0
2020-10-02 13:25:00,57.78,57.78,57.76,57.76,400.0,50.5289,50.5289,50.5114,50.5114,400.0
2020-10-02 13:30:00,57.56,57.56,57.56,57.56,100.0,50.3365,50.3365,50.3365,50.3365,100.0
2020-10-02 13:35:00,57.56,57.56,57.56,57.56,0.0,50.3365,50.3365,50.3365,50.3365,0.0
2020-10-02 13:40:00,57.43,57.52,57.43,57.52,400.0,50.2228,50.3015,50.2228,50.3015,400.0
2020-10-02 13:45:00,57.41,57.41,57.4,57.4,200.0,50.2053,50.2053,50.1966,50.1966,200.0
2020-10-02 13:50:00,57.33,57.33,57.33,57.33,135.0,50.1354,50.1354,50.1354,50.1354,135.0
2020-10-02 13:55:00,57.34,57.34,57.34,57.34,200.0,50.1441,50.1441,50.1441,50.1441,200.0
2020-10-02 14:00:00,57.36,57.4,57.36,57.4,400.0,50.1616,50.1966,50.1616,50.1966,400.0
2020-10-02 14:05:00,57.45,57.45,57.45,57.45,236.0,50.2403,50.2403,50.2403,50.2403,236.0
2020-10-02 14:10:00,57.45,57.45,57.45,57.45,0.0,50.2403,50.2403,50.2403,50.2403,0.0
2020-10-02 14:15:00,57.58,57.58,57.53,57.53,356.0,50.354,50.354,50.3103,50.3103,356.0
2020-10-02 14:20:00,57.69,57.69,57.69,57.69,198.0,50.4502,50.4502,50.4502,50.4502,198.0
2020-10-02 14:25:00,57.75,57.75,57.69,57.69,385.0,50.5027,50.5027,50.4502,50.4502,385.0
2020-10-02 14:30:00,57.69,57.69,57.69,57.69,0.0,50.4502,50.4502,50.4502,50.4502,0.0
2020-10-02 14:35:00,57.7,57.73,57.7,57.73,300.0,50.459,50.4852,50.459,50.4852,300.0
2020-10-02 14:40:00,57.73,57.73,57.68,57.68,600.0,50.4852,50.4852,50.4415,50.4415,600.0
2020-10-02 14:45:00,57.64,57.74,57.6,57.67,1300.0,50.4065,50.4939,50.3715,50.4327,1300.0
2020-10-02 14:50:00,57.56,57.56,57.56,57.56,200.0,50.3365,50.3365,50.3365,50.3365,200.0
2020-10-02 14:55:00,57.56,57.63,57.56,57.56,1141.0,50.3365,50.3977,50.3365,50.3365,1141.0
2020-10-02 15:00:00,57.54,57.6,57.52,57.6,500.0,50.319,50.3715,50.3015,50.3715,500.0
2020-10-02 15:05:00,57.6,57.62,57.59,57.6,800.0,50.3715,50.389,50.3628,50.3715,800.0
2020-10-02 15:10:00,57.65,57.69,57.48,57.56,1132.0,50.4152,50.4502,50.2666,50.3365,1132.0
2020-10-02 15:15:00,57.56,57.83,57.56,57.83,1169.0,50.3365,50.5726,50.3365,50.5726,1169.0
2020-10-02 15:20:00,57.81,57.87,57.8,57.82,700.0,50.5552,50.6076,50.5464,50.5639,700.0
2020-10-02 15:25:00,57.9,57.93,57.87,57.92,700.0,50.6339,50.6601,50.6076,50.6513,700.0
2020-10-02 15:30:00,57.92,58.06,57.9,58.03,700.0,50.6513,50.7738,50.6339,50.7475,700.0
2020-10-02 15:35:00,57.9,57.96,57.9,57.95,850.0,50.6339,50.6863,50.6339,50.6776,850.0
2020-10-02 15:40:00,57.99,58.03,57.92,57.94,2300.0,50.7126,50.7475,50.6513,50.6688,2300.0
2020-10-02 15:45:00,57.82,58.01,57.82,57.93,7479.0,50.5639,50.7301,50.5639,50.6601,7479.0
2020-10-02 15:50:00,57.97,58.08,57.91,57.98,4136.0,50.6951,50.7913,50.6426,50.7038,4136.0
2020-10-02 15:55:00,57.96,58.18,57.93,57.93,9741.0,50.6863,50.8787,50.6601,50.6601,9741.0
2020-10-05 09:30:00,58.26,58.31,57.88,57.88,1479.0,50.9487,50.9924,50.6164,50.6164,1479.0
2020-10-05 09:35:00,57.88,57.88,57.88,57.88,0.0,50.6164,50.6164,50.6164,50.6164,0.0
2020-10-05 09:40:00,57.88,57.88,57.88,57.88,0.0,50.6164,50.6164,50.6164,50.6164,0.0
2020-10-05 09:45:00,57.88,57.88,57.88,57.88,0.0,50.6164,50.6164,50.6164,50.6164,0.0
2020-10-05 09:50:00,57.88,57.88,57.88,57.88,0.0,50.6164,50.6164,50.6164,50.6164,0.0
2020-10-05 09:55:00,57.13,57.13,56.68,56.68,601.0,49.9605,49.9605,49.567,49.567,601.0
2020-10-05 10:00:00,56.74,56.77,56.66,56.66,500.0,49.6194,49.6457,49.5495,49.5495,500.0
2020-10-05 10:05:00,56.87,57.05,56.87,57.05,700.0,49.7331,49.8905,49.7331,49.8905,700.0
2020-10-05 10:10:00,57.01,57.06,57.01,57.06,300.0,49.8555,49.8993,49.8555,49.8993,300.0
2020-10-05 10:15:00,57.0,57.12,57.0,57.12,500.0,49.8468,49.9517,49.8468,49.9517,500.0
2020-10-05 10:20:00,57.2,57.2,57.2,57.2,100.0,50.0217,50.0217,50.0217,50.0217,100.0
2020-10-05 10:25:00,57.2,57.2,57.2,57.2,0.0,50.0217,50.0217,50.0217,50.0217,0.0
2020-10-05 10:30:00,57.07,57.19,57.07,57.19,300.0,49.908,50.013,49.908,50.013,300.0
2020-10-05 10:35:00,57.41,57.41,57.41,57.41,100.0,50.2053,50.2053,50.2053,50.2053,100.0
2020-10-05 10:40:00,57.46,57.46,57.41,57.41,300.0,50.2491,50.2491,50.2053,50.2053,300.0
2020-10-05 10:45:00,57.35,57.52,57.35,57.52,500.0,50.1529,50.3015,50.1529,50.3015,500.0
2020-10-05 10:50:00,57.44,57.44,57.41,57.41,200.0,50.2316,50.2316,50.2053,50.2053,200.0
2020-10-05 10:55:00,57.4,57.4,57.4,57.4,100.0,50.1966,50.1966,50.1966,50.1966,100.0
2020-10-05 11:00:00,57.57,57.57,57.57,57.57,100.0,50.3453,50.3453,50.3453,50.3453,100.0
2020-10-05 11:05:00,57.57,57.57,57.57,57.57,0.0,50.3453,50.3453,50.3453,50.3453,0.0
2020-10-05 11:10:00,57.57,57.57,57.57,57.57,0.0,50.3453,50.3453,50.3453,50.3453,0.0
2020-10-05 11:15:00,57.68,57.78,57.68,57.74,709.0,50.4415,50.5289,50.4415,50.4939,709.0
2020-10-05 11:20:00,57.73,57.74,57.73,57.74,300.0,50.4852,50.4939,50.4852,50.4939,300.0
2020-10-05 11:25:00,57.76,57.83,57.76,57.78,600.0,50.5114,50.5726,50.5114,50.5289,600.0
2020-10-05 11:30:00,57.76,57.76,57.76,57.76,100.0,50.5114,50.5114,50.5114,50.5114,100.0
2020-10-05 11:35:00,57.71,57.71,57.71,57.71,100.0,50.4677,50.4677,50.4677,50.4677,100.0
2020-10-05 11:40:00,57.67,57.67,57.67,57.67,100.0,50.4327,50.4327,50.4327,50.4327,100.0
2020-10-05 11:45:00,57.67,57.73,57.67,57.73,284.0,50.4327,50.4852,50.4327,50.4852,284.0
2020-10-05 11:50:00,57.76,57.9,57.76,57.9,800.0,50.5114,50.6339,50.5114,50.6339,800.0
2020-10-05 11:55:00,57.89,57.89,57.89,57.89,100.0,50.6251,50.6251,50.6251,50.6251,100.0
2020-10-05 12:00:00,57.89,57.89,57.89,57.89,0.0,50.6251,50.6251,50.6251,50.6251,0.0
2020-10-05 12:05:00,57.57,57.57,57.45,57.45,400.0,50.3453,50.3453,50.2403,50.2403,400.0
2020-10-05 12:10:00,57.45,57.45,57.45,57.45,0.0,50.2403,50.2403,50.2403,50.2403,0.0
2020-10-05 12:15:00,57.45,57.45,57.45,57.45,0.0,50.2403,50.2403,50.2403,50.2403,0.0
2020-10-05 12:20:00,57.26,57.26,57.13,57.18,600.0,50.0742,50.0742,49.9605,50.0042,600.0
2020-10-05 12:25:00,57.25,57.25,57.25,57.25,100.0,50.0654,50.0654,50.0654,50.0654,100.0
2020-10-05 12:30:00,57.21,57.22,57.21,57.22,200.0,50.0304,50.0392,50.0304,50.0392,200.0
2020-10-05 12:35:00,57.11,57.11,57.11,57.11,200.0,49.943,49.943,49.943,49.943,200.0
2020-10-05 12:40:00,57.13,57.13,57.13,57.13,100.0,49.9605,49.9605,49.9605,49.9605,100.0
2020-10-05 12:45:00,57.09,57.12,57.09,57.12,200.0,49.9255,49.9517,49.9255,49.9517,200.0
2020-10-05 12:50:00,57.0,57.0,57.0,57.0,200.0,49.8468,49.8468,49.8468,49.8468,200.0
2020-10-05 12:55:00,57.09,57.09,57.09,57.09,100.0,49.9255,49.9255,49.9255,49.9255,100.0
2020-10-05 13:00:00,57.07,57.07,57.03,57.03,300.0,49.908,49.908,49.873,49.873,300.0
2020-10-05 13:05:00,56.95,56.95,56.84,56.9,600.0,49.8031,49.8031,49.7069,49.7594,600.0
2020-10-05 13:10:00,56.91,56.94,56.91,56.94,200.0,49.7681,49.7943,49.7681,49.7943,200.0
2020-10-05 13:15:00,56.92,56.92,56.92,56.92,100.0,49.7768,49.7768,49.7768,49.7768,100.0
2020-10-05 13:20:00,57.03,57.17,57.03,57.17,1100.0,49.873,49.9955,49.873,49.9955,1100.0
2020-10-05 13:25:00,57.13,57.13,57.13,57.13,100.0,49.9605,49.9605,49.9605,49.9605,100.0
2020-10-05 13:30:00,57.11,57.15,57.1,57.12,600.0,49.943,49.978,49.9343,49.9517,600.0
2020-10-05 13:35:00,57.21,57.21,57.21,57.21,100.0,50.0304,50.0304,50.0304,50.0304,100.0
2020-10-05 13:40:00,57.16,57.18,57.11,57.11,1200.0,49.9867,50.0042,49.943,49.943,1200.0
2020-10-05 13:45:00,57.13,57.13,57.13,57.13,300.0,49.9605,49.9605,49.9605,49.9605,300.0
2020-10-05 13:50:00,57.13,57.18,57.13,57.17,600.0,49.9605,50.0042,49.9605,49.9955,600.0
2020-10-05 13:55:00,57.12,57.12,57.0,57.0,400.0,49.9517,49.9517,49.8468,49.8468,400.0
2020-10-05 14:00:00,57.01,57.01,57.01,57.01,102.0,49.8555,49.8555,49.8555,49.8555,102.0
2020-10-05 14:05:00,57.02,57.02,57.02,57.02,100.0,49.8643,49.8643,49.8643,49.8643,100.0
2020-10-05 14:10:00,57.02,57.02,57.02,57.02,0.0,49.8643,49.8643,49.8643,49.8643,0.0
2020-10-05 14:15:00,57.1,57.1,57.1,57.1,100.0,49.9343,49.9343,49.9343,49.9343,100.0
2020-10-05 14:20:00,57.12,57.15,57.12,57.15,224.0,49.9517,49.978,49.9517,49.978,224.0
2020-10-05 14:25:00,57.16,57.16,57.12,57.12,200.0,49.9867,49.9867,49.9517,49.9517,200.0
2020-10-05 14:30:00,57.2,57.2,57.2,57.2,245.0,50.0217,50.0217,50.0217,50.0217,245.0
2020-10-05 14:35:00,57.21,57.27,57.21,57.27,683.0,50.0304,50.0829,50.0304,50.0829,683.0
2020-10-05 14:40:00,57.24,57.25,57.22,57.22,800.0,50.0567,50.0654,50.0392,50.0392,800.0
2020-10-05 14:45:00,57.29,57.34,57.29,57.3,1493.0,50.1004,50.1441,50.1004,50.1092,1493.0
2020-10-05 14:50:00,57.35,57.36,57.33,57.33,400.0,50.1529,50.1616,50.1354,50.1354,400.0
2020-10-05 14:55:00,57.37,57.43,57.35,57.42,1000.0,50.1704,50.2228,50.1529,50.2141,1000.0
2020-10-05 15:00:00,57.41,57.44,57.38,57.4,710.0,50.2053,50.2316,50.1791,50.1966,710.0
2020-10-05 15:05:00,57.39,57.4,57.39,57.4,1239.0,50.1879,50.1966,50.1879,50.1966,1239.0
2020-10-05 15:10:00,57.44,57.44,57.4,57.4,520.0,50.2316,50.2316,50.1966,50.1966,520.0
2020-10-05 15:15:00,57.35,57.36,57.31,57.31,400.0,50.1529,50.1616,50.1179,50.1179,400.0
2020-10-05 15:20:00,57.28,57.28,57.22,57.22,600.0,50.0917,50.0917,50.0392,50.0392,600.0
2020-10-05 15:25:00,57.24,57.29,57.23,57.29,608.0,50.0567,50.1004,50.0479,50.1004,608.0
2020-10-05 15:30:00,57.3,57.3,57.26,57.29,600.0,50.1092,50.1092,50.0742,50.1004,600.0
2020-10-05 15:35:00,57.31,57.4,57.31,57.31,1600.0,50.1179,50.1966,50.1179,50.1179,1600.0
2020-10-05 15:40:00,57.31,57.33,57.24,57.25,1768.0,50.1179,50.1354,50.0567,50.0654,1768.0
2020-10-05 15:45:00,57.25,57.27,57.2,57.25,2900.0,50.0654,50.0829,50.0217,50.0654,2900.0
2020-10-05 15:50:00,57.24,57.31,57.23,57.3,2213.0,50.0567,50.1179,50.0479,50.1092,2213.0
2020-10-05 15:55:00,57.3,57.52,57.24,57.47,9952.0,50.1092,50.3015,50.0567,50.2578,9952.0
2020-10-06 09:30:00,57.87,57.87,57.76,57.76,343.0,50.6076,50.6076,50.5114,50.5114,343.0
2020-10-06 09:35:00,57.51,57.51,57.32,57.32,2000.0,50.2928,50.2928,50.1266,50.1266,2000.0
2020-10-06 09:40:00,57.23,57.25,57.1,57.25,2889.0,50.0479,50.0654,49.9343,50.0654,2889.0
2020-10-06 09:45:00,57.25,57.6,57.25,57.59,3246.0,50.0654,50.3715,50.0654,50.3628,3246.0
2020-10-06 09:50:00,57.6,57.65,57.49,57.53,1100.0,50.3715,50.4152,50.2753,50.3103,1100.0
2020-10-06 09:55:00,57.1,57.25,57.1,57.21,1110.0,49.9343,50.0654,49.9343,50.0304,1110.0
2020-10-06 10:00:00,57.13,57.2,57.04,57.06,1269.0,49.9605,50.0217,49.8818,49.8993,1269.0
2020-10-06 10:05:00,57.03,57.03,56.85,56.85,653.0,49.873,49.873,49.7156,49.7156,653.0
2020-10-06 10:10:00,56.78,57.12,56.78,57.12,956.0,49.6544,49.9517,49.6544,49.9517,956.0
2020-10-06 10:15:00,57.16,57.16,56.98,57.0,400.0,49.9867,49.9867,49.8293,49.8468,400.0
2020-10-06 10:20:00,57.06,57.06,56.92,56.96,867.0,49.8993,49.8993,49.7768,49.8118,867.0
2020-10-06 10:25:00,56.99,57.0,56.77,56.84,1100.0,49.8381,49.8468,49.6457,49.7069,1100.0
2020-10-06 10:30:00,56.87,56.87,56.87,56.87,100.0,49.7331,49.7331,49.7331,49.7331,100.0
2020-10-06 10:35:00,56.93,57.23,56.86,57.11,915.0,49.7856,50.0479,49.7244,49.943,915.0
2020-10-06 10:40:00,57.0,57.0,56.83,56.91,500.0,49.8468,49.8468,49.6981,49.7681,500.0
2020-10-06 10:45:00,57.21,57.21,57.08,57.16,1700.0,50.0304,50.0304,49.9168,49.9867,1700.0
2020-10-06 10:50:00,57.13,57.25,57.1,57.25,935.0,49.9605,50.0654,49.9343,50.0654,935.0
2020-10-06 10:55:00,57.35,57.35,57.22,57.31,700.0,50.1529,50.1529,50.0392,50.1179,700.0
2020-10-06 11:00:00,57.25,57.25,57.22,57.25,300.0,50.0654,50.0654,50.0392,50.0654,300.0
2020-10-06 11:05:00,57.31,57.34,57.31,57.31,500.0,50.1179,50.1441,50.1179,50.1179,500.0
2020-10-06 11:10:00,57.25,57.27,57.25,57.27,300.0,50.0654,50.0829,50.0654,50.0829,300.0
2020-10-06 11:15:00,57.27,57.27,57.27,57.27,0.0,50.0829,50.0829,50.0829,50.0829,0.0
2020-10-06 11:20:00,57.44,57.44,57.44,57.44,100.0,50.2316,50.2316,50.2316,50.2316,100.0
2020-10-06 11:25:00,57.39,57.51,57.39,57.51,400.0,50.1879,50.2928,50.1879,50.2928,400.0
2020-10-06 11:30:00,57.5,57.65,57.5,57.61,1500.0,50.2841,50.4152,50.2841,50.3802,1500.0
2020-10-06 11:35:00,57.65,57.65,57.58,57.6,2496.0,50.4152,50.4152,50.354,50.3715,2496.0
2020-10-06 11:40:00,57.6,57.6,57.6,57.6,0.0,50.3715,50.3715,50.3715,50.3715,0.0
2020-10-06 11:45:00,57.63,57.72,57.63,57.66,400.0,50.3977,50.4764,50.3977,50.424,400.0
2020-10-06 11:50:00,57.76,57.77,57.61,57.61,717.0,50.5114,50.5202,50.3802,50.3802,717.0
2020-10-06 11:55:00,57.56,57.6,57.54,57.54,400.0,50.3365,50.3715,50.319,50.319,400.0
2020-10-06 12:00:00,57.51,57.51,57.47,57.47,200.0,50.2928,50.2928,50.2578,50.2578,200.0
2020-10-06 12:05:00,57.47,57.47,57.47,57.47,0.0,50.2578,50.2578,50.2578,50.2578,0.0
2020-10-06 12:10:00,57.33,57.33,57.33,57.33,800.0,50.1354,50.1354,50.1354,50.1354,800.0
2020-10-06 12:15:00,57.28,57.28,57.28,57.28,900.0,50.0917,50.0917,50.0917,50.0917,900.0
2020-10-06 12:20:00,57.13,57.13,57.09,57.1,300.0,49.9605,49.9605,49.9255,49.9343,300.0
2020-10-06 12:25:00,57.11,57.11,57.03,57.03,500.0,49.943,49.943,49.873,49.873,500.0
2020-10-06 12:30:00,57.01,57.02,57.01,57.02,400.0,49.8555,49.8643,49.8555,49.8643,400.0
2020-10-06 12:35:00,57.02,57.02,57.02,57.02,0.0,49.8643,49.8643,49.8643,49.8643,0.0
2020-10-06 12:40:00,57.19,57.21,57.19,57.21,300.0,50.013,50.0304,50.013,50.0304,300.0
2020-10-06 12:45:00,57.25,57.27,57.25,57.25,800.0,50.0654,50.0829,50.0654,50.0654,800.0
2020-10-06 12:50:00,57.34,57.35,57.32,57.32,600.0,50.1441,50.1529,50.1266,50.1266,600.0
2020-10-06 12:55:00,57.39,57.39,57.39,57.39,100.0,50.1879,50.1879,50.1879,50.1879,100.0
2020-10-06 13:00:00,57.39,57.39,57.39,57.39,0.0,50.1879,50.1879,50.1879,50.1879,0.0
2020-10-06 13:05:00,57.66,57.66,57.64,57.64,3700.0,50.424,50.424,50.4065,50.4065,3700.0
2020-10-06 13:10:00,57.57,57.66,57.56,57.66,9000.0,50.3453,50.424,50.3365,50.424,9000.0
2020-10-06 13:15:00,57.66,57.66,57.66,57.66,500.0,50.424,50.424,50.424,50.424,500.0
2020-10-06 13:20:00,57.57,57.63,57.54,57.54,700.0,50.3453,50.3977,50.319,50.319,700.0
2020-10-06 13:25:00,57.36,57.36,57.33,57.34,500.0,50.1616,50.1616,50.1354,50.1441,500.0
2020-10-06 13:30:00,57.35,57.35,57.32,57.32,200.0,50.1529,50.1529,50.1266,50.1266,200.0
2020-10-06 13:35:00,57.34,57.34,57.29,57.29,200.0,50.1441,50.1441,50.1004,50.1004,200.0
2020-10-06 13:40:00,57.29,57.3,57.17,57.17,300.0,50.1004,50.1092,49.9955,49.9955,300.0
2020-10-06 13:45:00,57.13,57.13,57.13,57.13,100.0,49.9605,49.9605,49.9605,49.9605,100.0
2020-10-06 13:50:00,57.2,57.21,57.2,57.2,300.0,50.0217,50.0304,50.0217,50.0217,300.0
2020-10-06 13:55:00,57.15,57.16,57.15,57.16,200.0,49.978,49.9867,49.978,49.9867,200.0
2020-10-06 14:00:00,57.13,57.21,57.13,57.21,447.0,49.9605,50.0304,49.9605,50.0304,447.0
2020-10-06 14:05:00,57.33,57.33,57.33,57.33,100.0,50.1354,50.1354,50.1354,50.1354,100.0
2020-10-06 14:10:00,57.26,57.26,57.26,57.26,100.0,50.0742,50.0742,50.0742,50.0742,100.0
2020-10-06 14:15:00,57.5,57.5,57.5,57.5,100.0,50.2841,50.2841,50.2841,50.2841,100.0
2020-10-06 14:20:00,57.48,57.58,57.48,57.58,800.0,50.2666,50.354,50.2666,50.354,800.0
2020-10-06 14:25:00,57.62,57.63,57.62,57.63,300.0,50.389,50.3977,50.389,50.3977,300.0
2020-10-06 14:30:00,57.68,57.69,57.67,57.69,3254.0,50.4415,50.4502,50.4327,50.4502,3254.0
2020-10-06 14:35:00,57.68,57.79,57.68,57.79,592.0,50.4415,50.5377,50.4415,50.5377,592.0
2020-10-06 14:40:00,57.79,57.91,57.79,57.87,1816.0,50.5377,50.6426,50.5377,50.6076,1816.0
2020-10-06 14:45:00,57.81,57.81,57.5,57.5,742.0,50.5552,50.5552,50.2841,50.2841,742.0
2020-10-06 14:50:00,57.24,57.24,56.88,56.88,776.0,50.0567,50.0567,49.7419,49.7419,776.0
2020-10-06 14:55:00,56.64,56.64,56.53,56.53,700.0,49.532,49.532,49.4358,49.4358,700.0
2020-10-06 15:00:00,56.45,56.58,56.45,56.49,900.0,49.3658,49.4795,49.3658,49.4008,900.0
2020-10-06 15:05:00,56.4,56.46,56.4,56.46,618.0,49.3221,49.3746,49.3221,49.3746,618.0
2020-10-06 15:10:00,56.53,56.53,56.5,56.5,300.0,49.4358,49.4358,49.4095,49.4095,300.0
2020-10-06 15:15:00,56.67,56.71,56.65,56.71,837.0,49.5582,49.5932,49.5407,49.5932,837.0
2020-10-06 15:20:00,56.51,56.63,56.51,56.53,2227.0,49.4183,49.5232,49.4183,49.4358,2227.0
2020-10-06 15:25:00,56.37,56.43,56.37,56.39,761.0,49.2959,49.3483,49.2959,49.3134,761.0
2020-10-06 15:30:00,56.47,56.61,56.47,56.61,300.0,49.3833,49.5057,49.3833,49.5057,300.0
2020-10-06 15:35:00,56.68,56.77,56.68,56.71,1513.0,49.567,49.6457,49.567,49.5932,1513.0
2020-10-06 15:40:00,56.72,56.74,56.63,56.74,1754.0,49.6019,49.6194,49.5232,49.6194,1754.0
2020-10-06 15:45:00,56.72,56.72,56.54,56.54,2764.0,49.6019,49.6019,49.4445,49.4445,2764.0
2020-10-06 15:50:00,56.58,56.6,56.38,56.45,4294.0,49.4795,49.497,49.3046,49.3658,4294.0
2020-10-06 15:55:00,56.48,56.67,56.48,56.6,5074.0,49.3921,49.5582,49.3921,49.497,5074.0
2020-10-07 09:30:00,57.05,57.05,56.92,56.92,600.0,49.8905,49.8905,49.7768,49.7768,600.0
2020-10-07 09:35:00,57.01,57.02,56.91,56.91,722.0,49.8555,49.8643,49.7681,49.7681,722.0
2020-10-07 09:40:00,56.93,57.0,56.85,56.97,1609.0,49.7856,49.8468,49.7156,49.8206,1609.0
2020-10-07 09:45:00,56.98,56.98,56.79,56.84,610.0,49.8293,49.8293,49.6632,49.7069,610.0
2020-10-07 09:50:00,56.67,56.67,56.65,56.65,254.0,49.5582,49.5582,49.5407,49.5407,254.0
2020-10-07 09:55:00,56.76,56.76,56.67,56.74,700.0,49.6369,49.6369,49.5582,49.6194,700.0
2020-10-07 10:00:00,56.71,56.8,56.64,56.8,1450.0,49.5932,49.6719,49.532,49.6719,1450.0
2020-10-07 10:05:00,56.79,56.84,56.79,56.84,200.0,49.6632,49.7069,49.6632,49.7069,200.0
2020-10-07 10:10:00,56.69,56.69,56.53,56.53,200.0,49.5757,49.5757,49.4358,49.4358,200.0
2020-10-07 10:15:00,56.64,56.84,56.64,56.84,400.0,49.532,49.7069,49.532,49.7069,400.0
2020-10-07 10:20:00,57.01,57.09,56.92,57.07,1485.0,49.8555,49.9255,49.7768,49.908,1485.0
2020-10-07 10:25:00,57.05,57.05,57.05,57.05,300.0,49.8905,49.8905,49.8905,49.8905,300.0
2020-10-07 10:30:00,57.13,57.13,57.06,57.06,200.0,49.9605,49.9605,49.8993,49.8993,200.0
2020-10-07 10:35:00,57.15,57.15,57.09,57.09,300.0,49.978,49.978,49.9255,49.9255,300.0
2020-10-07 10:40:00,57.12,57.12,56.89,56.89,483.0,49.9517,49.9517,49.7506,49.7506,483.0
2020-10-07 10:45:00,56.89,56.89,56.89,56.89,0.0,49.7506,49.7506,49.7506,49.7506,0.0
2020-10-07 10:50:00,56.72,56.72,56.49,56.49,4000.0,49.6019,49.6019,49.4008,49.4008,4000.0
2020-10-07 10:55:00,56.46,56.46,56.3,56.34,300.0,49.3746,49.3746,49.2346,49.2696,300.0
2020-10-07 11:00:00,56.27,56.27,56.27,56.27,200.0,49.2084,49.2084,49.2084,49.2084,200.0
2020-10-07 11:05:00,56.26,56.41,56.26,56.41,2900.0,49.1997,49.3308,49.1997,49.3308,2900.0
2020-10-07 11:10:00,56.25,56.25,56.25,56.25,200.0,49.1909,49.1909,49.1909,49.1909,200.0
2020-10-07 11:15:00,56.16,56.16,56.16,56.16,200.0,49.1122,49.1122,49.1122,49.1122,200.0
2020-10-07 11:20:00,56.34,56.41,56.26,56.27,1076.0,49.2696,49.3308,49.1997,49.2084,1076.0
2020-10-07 11:25:00,56.21,56.22,56.21,56.22,200.0,49.1559,49.1647,49.1559,49.1647,200.0
2020-10-07 11:30:00,56.28,56.28,56.0,56.0,3076.0,49.2172,49.2172,48.9723,48.9723,3076.0
2020-10-07 11:35:00,56.05,56.05,55.95,55.95,200.0,49.016,49.016,48.9286,48.9286,200.0
2020-10-07 11:40:00,55.93,55.93,55.93,55.93,100.0,48.9111,48.9111,48.9111,48.9111,100.0
2020-10-07 11:45:00,56.08,56.08,56.0,56.0,700.0,49.0423,49.0423,48.9723,48.9723,700.0
2020-10-07 11:50:00,55.99,55.99,55.99,55.99,100.0,48.9636,48.9636,48.9636,48.9636,100.0
2020-10-07 11:55:00,56.02,56.16,56.02,56.07,900.0,48.9898,49.1122,48.9898,49.0335,900.0
2020-10-07 12:00:00,56.04,56.04,55.97,55.97,200.0,49.0073,49.0073,48.9461,48.9461,200.0
2020-10-07 12:05:00,55.97,55.97,55.97,55.97,0.0,48.9461,48.9461,48.9461,48.9461,0.0
2020-10-07 12:10:00,55.97,55.97,55.97,55.97,0.0,48.9461,48.9461,48.9461,48.9461,0.0
2020-10-07 12:15:00,55.86,55.86,55.76,55.76,600.0,48.8499,48.8499,48.7624,48.7624,600.0
2020-10-07 12:20:00,55.78,55.78,55.78,55.78,225.0,48.7799,48.7799,48.7799,48.7799,225.0
2020-10-07 12:25:00,55.8,55.8,55.74,55.74,1000.0,48.7974,48.7974,48.7449,48.7449,1000.0
2020-10-07 12:30:00,55.73,55.74,55.7,55.72,1600.0,48.7362,48.7449,48.7099,48.7274,1600.0
2020-10-07 12:35:00,55.72,55.72,55.63,55.63,800.0,48.7274,48.7274,48.6487,48.6487,800.0
2020-10-07 12:40:00,55.66,55.71,55.66,55.7,600.0,48.675,48.7187,48.675,48.7099,600.0
2020-10-07 12:45:00,55.8,55.8,55.8,55.8,100.0,48.7974,48.7974,48.7974,48.7974,100.0
2020-10-07 12:50:00,55.81,55.81,55.8,55.8,200.0,48.8061,48.8061,48.7974,48.7974,200.0
2020-10-07 12:55:00,55.8,55.8,55.8,55.8,100.0,48.7974,48.7974,48.7974,48.7974,100.0
2020-10-07 13:00:00,55.84,56.07,55.84,56.07,500.0,48.8324,49.0335,48.8324,49.0335,500.0
2020-10-07 13:05:00,56.02,56.1,56.02,56.04,500.0,48.9898,49.0597,48.9898,49.0073,500.0
2020-10-07 13:10:00,56.05,56.06,56.05,56.06,300.0,49.016,49.0248,49.016,49.0248,300.0
2020-10-07 13:15:00,55.97,55.98,55.97,55.98,507.0,48.9461,48.9548,48.9461,48.9548,507.0
2020-10-07 13:20:00,55.98,55.98,55.98,55.98,0.0,48.9548,48.9548,48.9548,48.9548,0.0
2020-10-07 13:25:00,56.0,56.03,56.0,56.03,200.0,48.9723,48.9985,48.9723,48.9985,200.0
2020-10-07 13:30:00,56.07,56.1,56.07,56.1,200.0,49.0335,49.0597,49.0335,49.0597,200.0
2020-10-07 13:35:00,56.22,56.22,56.22,56.22,168.0,49.1647,49.1647,49.1647,49.1647,168.0
2020-10-07 13:40:00,56.19,56.19,56.12,56.12,516.0,49.1385,49.1385,49.0772,49.0772,516.0
2020-10-07 13:45:00,56.13,56.13,56.13,56.13,100.0,49.086,49.086,49.086,49.086,100.0
2020-10-07 13:50:00,56.13,56.13,56.13,56.13,0.0,49.086,49.086,49.086,49.086,0.0
2020-10-07 13:55:00,56.26,56.26,56.26,56.26,100.0,49.1997,49.1997,49.1997,49.1997,100.0
2020-10-07 14:00:00,56.23,56.23,56.21,56.23,1029.0,49.1734,49.1734,49.1559,49.1734,1029.0
2020-10-07 14:05:00,56.23,56.24,56.22,56.24,400.0,49.1734,49.1822,49.1647,49.1822,400.0
2020-10-07 14:10:00,56.21,56.21,56.21,56.21,100.0,49.1559,49.1559,49.1559,49.1559,100.0
2020-10-07 14:15:00,56.21,56.21,56.21,56.21,0.0,49.1559,49.1559,49.1559,49.1559,0.0
2020-10-07 14:20:00,56.21,56.21,56.21,56.21,0.0,49.1559,49.1559,49.1559,49.1559,0.0
2020-10-07 14:25:00,56.21,56.21,56.21,56.21,0.0,49.1559,49.1559,49.1559,49.1559,0.0
2020-10-07 14:30:00,56.36,56.36,56.3,56.3,400.0,49.2871,49.2871,49.2346,49.2346,400.0
2020-10-07 14:35:00,56.29,56.29,56.24,56.24,900.0,49.2259,49.2259,49.1822,49.1822,900.0
2020-10-07 14:40:00,56.24,56.24,56.24,56.24,0.0,49.1822,49.1822,49.1822,49.1822,0.0
2020-10-07 14:45:00,56.28,56.28,56.27,56.27,200.0,49.2172,49.2172,49.2084,49.2084,200.0
2020-10-07 14:50:00,56.35,56.35,56.35,56.35,200.0,49.2784,49.2784,49.2784,49.2784,200.0
2020-10-07 14:55:00,56.43,56.49,56.43,56.49,252.0,49.3483,49.4008,49.3483,49.4008,252.0
2020-10-07 15:00:00,56.5,56.56,56.48,56.56,500.0,49.4095,49.462,49.3921,49.462,500.0
2020-10-07 15:05:00,56.59,56.69,56.59,56.69,500.0,49.4883,49.5757,49.4883,49.5757,500.0
2020-10-07 15:10:00,56.73,56.74,56.73,56.74,200.0,49.6107,49.6194,49.6107,49.6194,200.0
2020-10-07 15:15:00,56.82,56.82,56.74,56.74,800.0,49.6894,49.6894,49.6194,49.6194,800.0
2020-10-07 15:20:00,56.7,56.72,56.65,56.66,1237.0,49.5844,49.6019,49.5407,49.5495,1237.0
2020-10-07 15:25:00,56.65,56.68,56.65,56.65,800.0,49.5407,49.567,49.5407,49.5407,800.0
2020-10-07 15:30:00,56.63,56.63,56.45,56.45,700.0,49.5232,49.5232,49.3658,49.3658,700.0
2020-10-07 15:35:00,56.4,56.41,56.39,56.39,514.0,49.3221,49.3308,49.3134,49.3134,514.0
2020-10-07 15:40:00,56.38,56.4,56.31,56.31,300.0,49.3046,49.3221,49.2434,49.2434,300.0
2020-10-07 15:45:00,56.27,56.28,56.19,56.21,2100.0,49.2084,49.2172,49.1385,49.1559,2100.0
2020-10-07 15:50:00,56.19,56.22,56.19,56.21,2937.0,49.1385,49.1647,49.1385,49.1559,2937.0
2020-10-07 15:55:00,56.2,56.22,56.1,56.1,3844.0,49.1472,49.1647,49.0597,49.0597,3844.0
2020-10-08 09:30:00,56.55,56.55,56.38,56.38,900.0,49.4533,49.4533,49.3046,49.3046,900.0
2020-10-08 09:35:00,56.26,56.6,56.26,56.52,1400.0,49.1997,49.497,49.1997,49.427,1400.0
2020-10-08 09:40:00,56.66,56.77,56.5,56.77,1700.0,49.5495,49.6457,49.4095,49.6457,1700.0
2020-10-08 09:45:00,56.75,56.95,56.71,56.94,400.0,49.6282,49.8031,49.5932,49.7943,400.0
2020-10-08 09:50:00,56.83,56.83,56.55,56.6,4600.0,49.6981,49.6981,49.4533,49.497,4600.0
2020-10-08 09:55:00,56.61,56.67,56.51,56.51,1100.0,49.5057,49.5582,49.4183,49.4183,1100.0
2020-10-08 10:00:00,56.36,56.41,56.35,56.35,500.0,49.2871,49.3308,49.2784,49.2784,500.0
2020-10-08 10:05:00,56.6,56.6,56.6,56.6,100.0,49.497,49.497,49.497,49.497,100.0
2020-10-08 10:10:00,56.66,56.66,56.66,56.66,100.0,49.5495,49.5495,49.5495,49.5495,100.0
2020-10-08 10:15:00,56.81,57.14,56.81,57.13,924.0,49.6806,49.9692,49.6806,49.9605,924.0
2020-10-08 10:20:00,57.13,57.13,57.13,57.13,0.0,49.9605,49.9605,49.9605,49.9605,0.0
2020-10-08 10:25:00,57.13,57.13,57.13,57.13,0.0,49.9605,49.9605,49.9605,49.9605,0.0
2020-10-08 10:30:00,56.89,56.89,56.89,56.89,100.0,49.7506,49.7506,49.7506,49.7506,100.0
2020-10-08 10:35:00,57.3,57.3,57.22,57.22,400.0,50.1092,50.1092,50.0392,50.0392,400.0
2020-10-08 10:40:00,57.11,57.12,57.11,57.12,200.0,49.943,49.9517,49.943,49.9517,200.0
2020-10-08 10:45:00,57.15,57.15,57.14,57.14,200.0,49.978,49.978,49.9692,49.9692,200.0
2020-10-08 10:50:00,57.14,57.14,57.14,57.14,0.0,49.9692,49.9692,49.9692,49.9692,0.0
2020-10-08 10:55:00,57.08,57.09,57.08,57.09,200.0,49.9168,49.9255,49.9168,49.9255,200.0
2020-10-08 11:00:00,57.12,57.23,57.1,57.15,2400.0,49.9517,50.0479,49.9343,49.978,2400.0
2020-10-08 11:05:00,57.43,57.43,57.3,57.3,200.0,50.2228,50.2228,50.1092,50.1092,200.0
2020-10-08 11:10:00,57.14,57.14,57.04,57.04,200.0,49.9692,49.9692,49.8818,49.8818,200.0
2020-10-08 11:15:00,57.13,57.13,57.12,57.12,200.0,49.9605,49.9605,49.9517,49.9517,200.0
2020-10-08 11:20:00,57.2,57.2,57.19,57.2,700.0,50.0217,50.0217,50.013,50.0217,700.0
2020-10-08 11:25:00,57.14,57.14,57.14,57.14,149.0,49.9692,49.9692,49.9692,49.9692,149.0
2020-10-08 11:30:00,57.14,57.14,57.14,57.14,0.0,49.9692,49.9692,49.9692,49.9692,0.0
2020-10-08 11:35:00,56.96,57.09,56.96,57.09,753.0,49.8118,49.9255,49.8118,49.9255,753.0
2020-10-08 11:40:00,57.09,57.09,57.09,57.09,0.0,49.9255,49.9255,49.9255,49.9255,0.0
2020-10-08 11:45:00,56.75,56.75,56.75,56.75,700.0,49.6282,49.6282,49.6282,49.6282,700.0
2020-10-08 11:50:00,56.75,56.75,56.65,56.65,1633.0,49.6282,49.6282,49.5407,49.5407,1633.0
2020-10-08 11:55:00,56.64,56.69,56.61,56.61,2197.0,49.532,49.5757,49.5057,49.5057,2197.0
2020-10-08 12:00:00,56.56,56.58,56.53,56.53,300.0,49.462,49.4795,49.4358,49.4358,300.0
2020-10-08 12:05:00,56.58,56.65,56.58,56.61,1351.0,49.4795,49.5407,49.4795,49.5057,1351.0
2020-10-08 12:10:00,56.79,56.79,56.79,56.79,100.0,49.6632,49.6632,49.6632,49.6632,100.0
2020-10-08 12:15:00,56.97,56.97,56.97,56.97,100.0,49.8206,49.8206,49.8206,49.8206,100.0
2020-10-08 12:20:00,57.01,57.01,57.01,57.01,300.0,49.8555,49.8555,49.8555,49.8555,300.0
2020-10-08 12:25:00,57.0,57.0,56.99,56.99,200.0,49.8468,49.8468,49.8381,49.8381,200.0
2020-10-08 12:30:00,57.0,57.0,57.0,57.0,300.0,49.8468,49.8468,49.8468,49.8468,300.0
2020-10-08 12:35:00,57.0,57.0,56.99,56.99,400.0,49.8468,49.8468,49.8381,49.8381,400.0
2020-10-08 12:40:00,57.14,57.14,57.13,57.13,200.0,49.9692,49.9692,49.9605,49.9605,200.0
2020-10-08 12:45:00,57.13,57.13,57.13,57.13,0.0,49.9605,49.9605,49.9605,49.9605,0.0
2020-10-08 12:50:00,57.04,57.04,56.96,56.96,700.0,49.8818,49.8818,49.8118,49.8118,700.0
2020-10-08 12:55:00,56.96,56.96,56.96,56.96,0.0,49.8118,49.8118,49.8118,49.8118,0.0
2020-10-08 13:00:00,56.92,56.93,56.92,56.93,200.0,49.7768,49.7856,49.7768,49.7856,200.0
2020-10-08 13:05:00,56.93,56.93,56.93,56.93,0.0,49.7856,49.7856,49.7856,49.7856,0.0
2020-10-08 13:10:00,56.97,56.97,56.97,56.97,200.0,49.8206,49.8206,49.8206,49.8206,200.0
2020-10-08 13:15:00,56.88,56.88,56.88,56.88,100.0,49.7419,49.7419,49.7419,49.7419,100.0
2020-10-08 13:20:00,56.88,56.88,56.88,56.88,0.0,49.7419,49.7419,49.7419,49.7419,0.0
2020-10-08 13:25:00,56.82,56.82,56.75,56.75,200.0,49.6894,49.6894,49.6282,49.6282,200.0
2020-10-08 13:30:00,56.71,56.74,56.71,56.74,500.0,49.5932,49.6194,49.5932,49.6194,500.0
2020-10-08 13:35:00,56.74,56.74,56.74,56.74,0.0,49.6194,49.6194,49.6194,49.6194,0.0
2020-10-08 13:40:00,56.74,56.74,56.74,56.74,0.0,49.6194,49.6194,49.6194,49.6194,0.0
2020-10-08 13:45:00,56.83,56.94,56.83,56.94,200.0,49.6981,49.7943,49.6981,49.7943,200.0
2020-10-08 13:50:00,56.94,56.94,56.94,56.94,0.0,49.7943,49.7943,49.7943,49.7943,0.0
2020-10-08 13:55:00,56.98,57.04,56.98,57.04,538.0,49.8293,49.8818,49.8293,49.8818,538.0
2020-10-08 14:00:00,57.04,57.04,57.04,57.04,0.0,49.8818,49.8818,49.8818,49.8818,0.0
2020-10-08 14:05:00,57.21,57.21,57.21,57.21,184.0,50.0304,50.0304,50.0304,50.0304,184.0
2020-10-08 14:10:00,57.13,57.17,57.06,57.06,467.0,49.9605,49.9955,49.8993,49.8993,467.0
2020-10-08 14:15:00,56.97,57.02,56.97,57.02,523.0,49.8206,49.8643,49.8206,49.8643,523.0
2020-10-08 14:20:00,57.04,57.05,57.03,57.03,520.0,49.8818,49.8905,49.873,49.873,520.0
2020-10-08 14:25:00,57.03,57.03,57.0,57.0,505.0,49.873,49.873,49.8468,49.8468,505.0
2020-10-08 14:30:00,56.9,56.91,56.86,56.86,316.0,49.7594,49.7681,49.7244,49.7244,316.0
2020-10-08 14:35:00,56.81,56.85,56.81,56.85,400.0,49.6806,49.7156,49.6806,49.7156,400.0
2020-10-08 14:40:00,56.89,56.9,56.89,56.89,400.0,49.7506,49.7594,49.7506,49.7506,400.0
2020-10-08 14:45:00,57.05,57.05,57.05,57.05,208.0,49.8905,49.8905,49.8905,49.8905,208.0
2020-10-08 14:50:00,57.13,57.13,57.1,57.1,300.0,49.9605,49.9605,49.9343,49.9343,300.0
2020-10-08 14:55:00,57.17,57.3,57.15,57.29,741.0,49.9955,50.1092,49.978,50.1004,741.0
2020-10-08 15:00:00,57.29,57.29,57.29,57.29,0.0,50.1004,50.1004,50.1004,50.1004,0.0
2020-10-08 15:05:00,57.25,57.27,57.25,57.27,300.0,50.0654,50.0829,50.0654,50.0829,300.0
2020-10-08 15:10:00,57.32,57.47,57.32,57.47,400.0,50.1266,50.2578,50.1266,50.2578,400.0
2020-10-08 15:15:00,57.45,57.45,57.41,57.42,700.0,50.2403,50.2403,50.2053,50.2141,700.0
2020-10-08 15:20:00,57.39,57.39,57.37,57.38,400.0,50.1879,50.1879,50.1704,50.1791,400.0
2020-10-08 15:25:00,57.38,57.38,57.38,57.38,0.0,50.1791,50.1791,50.1791,50.1791,0.0
2020-10-08 15:30:00,57.22,57.26,57.2,57.2,584.0,50.0392,50.0742,50.0217,50.0217,584.0
2020-10-08 15:35:00,57.19,57.21,57.14,57.16,900.0,50.013,50.0304,49.9692,49.9867,900.0
2020-10-08 15:40:00,57.14,57.14,57.07,57.09,700.0,49.9692,49.9692,49.908,49.9255,700.0
2020-10-08 15:45:00,57.1,57.11,56.93,56.93,1582.0,49.9343,49.943,49.7856,49.7856,1582.0
2020-10-08 15:50:00,57.0,57.08,57.0,57.02,2900.0,49.8468,49.9168,49.8468,49.8643,2900.0
2020-10-08 15:55:00,57.05,57.24,57.0,57.24,14196.0,49.8905,50.0567,49.8468,50.0567,14196.0
2020-10-09 09:30:00,57.57,57.57,57.31,57.31,300.0,50.3453,50.3453,50.1179,50.1179,300.0
2020-10-09 09:35:00,56.99,57.05,56.9,56.9,3100.0,49.8381,49.8905,49.7594,49.7594,3100.0
2020-10-09 09:40:00,56.77,56.77,56.66,56.66,200.0,49.6457,49.6457,49.5495,49.5495,200.0
2020-10-09 09:45:00,56.74,56.81,56.7,56.7,300.0,49.6194,49.6806,49.5844,49.5844,300.0
2020-10-09 09:50:00,56.56,56.56,56.56,56.56,200.0,49.462,49.462,49.462,49.462,200.0
2020-10-09 09:55:00,56.56,56.56,56.56,56.56,0.0,49.462,49.462,49.462,49.462,0.0
2020-10-09 10:00:00,56.56,56.56,56.56,56.56,0.0,49.462,49.462,49.462,49.462,0.0
2020-10-09 10:05:00,56.45,56.45,56.45,56.45,100.0,49.3658,49.3658,49.3658,49.3658,100.0
2020-10-09 10:10:00,56.26,56.26,56.24,56.25,300.0,49.1997,49.1997,49.1822,49.1909,300.0
2020-10-09 10:15:00,56.12,56.12,56.12,56.12,100.0,49.0772,49.0772,49.0772,49.0772,100.0
2020-10-09 10:20:00,56.2,56.2,56.09,56.11,1450.0,49.1472,49.1472,49.051,49.0685,1450.0
2020-10-09 10:25:00,56.09,56.09,55.99,55.99,500.0,49.051,49.051,48.9636,48.9636,500.0
2020-10-09 10:30:00,55.99,55.99,55.99,55.99,0.0,48.9636,48.9636,48.9636,48.9636,0.0
2020-10-09 10:35:00,55.84,56.08,55.84,56.08,300.0,48.8324,49.0423,48.8324,49.0423,300.0
2020-10-09 10:40:00,56.08,56.08,56.08,56.08,0.0,49.0423,49.0423,49.0423,49.0423,0.0
2020-10-09 10:45:00,56.08,56.08,56.08,56.08,0.0,49.0423,49.0423,49.0423,49.0423,0.0
2020-10-09 10:50:00,56.01,56.01,56.01,56.01,100.0,48.981,48.981,48.981,48.981,100.0
2020-10-09 10:55:00,56.01,56.01,56.01,56.01,0.0,48.981,48.981,48.981,48.981,0.0
2020-10-09 11:00:00,56.17,56.17,56.14,56.14,300.0,49.121,49.121,49.0947,49.0947,300.0
2020-10-09 11:05:00,56.18,56.21,56.18,56.21,200.0,49.1297,49.1559,49.1297,49.1559,200.0
2020-10-09 11:10:00,56.17,56.17,56.17,56.17,100.0,49.121,49.121,49.121,49.121,100.0
2020-10-09 11:15:00,56.2,56.2,56.16,56.18,600.0,49.1472,49.1472,49.1122,49.1297,600.0
2020-10-09 11:20:00,56.27,56.27,56.26,56.26,200.0,49.2084,49.2084,49.1997,49.1997,200.0
2020-10-09 11:25:00,56.29,56.29,56.29,56.29,100.0,49.2259,49.2259,49.2259,49.2259,100.0
2020-10-09 11:30:00,56.26,56.28,56.26,56.28,200.0,49.1997,49.2172,49.1997,49.2172,200.0
2020-10-09 11:35:00,56.28,56.28,56.28,56.28,0.0,49.2172,49.2172,49.2172,49.2172,0.0
2020-10-09 11:40:00,56.29,56.4,56.26,56.29,803.0,49.2259,49.3221,49.1997,49.2259,803.0
2020-10-09 11:45:00,56.33,56.41,56.33,56.41,1300.0,49.2609,49.3308,49.2609,49.3308,1300.0
2020-10-09 11:50:00,56.39,56.46,56.39,56.46,400.0,49.3134,49.3746,49.3134,49.3746,400.0
2020-10-09 11:55:00,56.39,56.39,56.39,56.39,100.0,49.3134,49.3134,49.3134,49.3134,100.0
2020-10-09 12:00:00,56.33,56.42,56.33,56.42,300.0,49.2609,49.3396,49.2609,49.3396,300.0
2020-10-09 12:05:00,56.47,56.55,56.47,56.55,400.0,49.3833,49.4533,49.3833,49.4533,400.0
2020-10-09 12:10:00,56.5,56.51,56.46,56.46,500.0,49.4095,49.4183,49.3746,49.3746,500.0
2020-10-09 12:15:00,56.44,56.49,56.44,56.49,200.0,49.3571,49.4008,49.3571,49.4008,200.0
2020-10-09 12:20:00,56.49,56.49,56.49,56.49,0.0,49.4008,49.4008,49.4008,49.4008,0.0
2020-10-09 12:25:00,56.47,56.49,56.47,56.47,500.0,49.3833,49.4008,49.3833,49.3833,500.0
2020-10-09 12:30:00,56.47,56.47,56.47,56.47,0.0,49.3833,49.3833,49.3833,49.3833,0.0
2020-10-09 12:35:00,56.71,56.71,56.71,56.71,200.0,49.5932,49.5932,49.5932,49.5932,200.0
2020-10-09 12:40:00,56.68,56.68,56.65,56.65,200.0,49.567,49.567,49.5407,49.5407,200.0
2020-10-09 12:45:00,56.65,56.65,56.65,56.65,0.0,49.5407,49.5407,49.5407,49.5407,0.0
2020-10-09 12:50:00,56.54,56.54,56.54,56.54,100.0,49.4445,49.4445,49.4445,49.4445,100.0
2020-10-09 12:55:00,56.39,56.4,56.39,56.4,200.0,49.3134,49.3221,49.3134,49.3221,200.0
2020-10-09 13:00:00,56.4,56.4,56.4,56.4,0.0,49.3221,49.3221,49.3221,49.3221,0.0
2020-10-09 13:05:00,56.38,56.49,56.38,56.49,300.0,49.3046,49.4008,49.3046,49.4008,300.0
2020-10-09 13:10:00,56.47,56.5,56.47,56.48,849.0,49.3833,49.4095,49.3833,49.3921,849.0
2020-10-09 13:15:00,56.55,56.55,56.52,56.52,4160.0,49.4533,49.4533,49.427,49.427,4160.0
2020-10-09 13:20:00,56.52,56.52,56.52,56.52,0.0,49.427,49.427,49.427,49.427,0.0
2020-10-09 13:25:00,56.55,56.62,56.55,56.62,8100.0,49.4533,49.5145,49.4533,49.5145,8100.0
2020-10-09 13:30:00,56.53,56.53,56.53,56.53,100.0,49.4358,49.4358,49.4358,49.4358,100.0
2020-10-09 13:35:00,56.53,56.53,56.53,56.53,100.0,49.4358,49.4358,49.4358,49.4358,100.0
2020-10-09 13:40:00,56.56,56.56,56.56,56.56,100.0,49.462,49.462,49.462,49.462,100.0
2020-10-09 13:45:00,56.56,56.56,56.56,56.56,0.0,49.462,49.462,49.462,49.462,0.0
2020-10-09 13:50:00,56.51,56.52,56.51,56.51,500.0,49.4183,49.427,49.4183,49.4183,500.0
2020-10-09 13:55:00,56.51,56.51,56.51,56.51,0.0,49.4183,49.4183,49.4183,49.4183,0.0
2020-10-09 14:00:00,56.48,56.49,56.45,56.45,300.0,49.3921,49.4008,49.3658,49.3658,300.0
2020-10-09 14:05:00,56.42,56.42,56.42,56.42,100.0,49.3396,49.3396,49.3396,49.3396,100.0
2020-10-09 14:10:00,56.4,56.42,56.4,56.4,300.0,49.3221,49.3396,49.3221,49.3221,300.0
2020-10-09 14:15:00,56.44,56.45,56.44,56.45,200.0,49.3571,49.3658,49.3571,49.3658,200.0
2020-10-09 14:20:00,56.35,56.35,56.34,56.34,200.0,49.2784,49.2784,49.2696,49.2696,200.0
2020-10-09 14:25:00,56.33,56.34,56.33,56.34,300.0,49.2609,49.2696,49.2609,49.2696,300.0
2020-10-09 14:30:00,56.46,56.46,56.46,56.46,100.0,49.3746,49.3746,49.3746,49.3746,100.0
2020-10-09 14:35:00,56.37,56.37,56.35,56.35,214.0,49.2959,49.2959,49.2784,49.2784,214.0
2020-10-09 14:40:00,56.38,56.5,56.38,56.5,635.0,49.3046,49.4095,49.3046,49.4095,635.0
2020-10-09 14:45:00,56.47,56.5,56.47,56.5,3700.0,49.3833,49.4095,49.3833,49.4095,3700.0
2020-10-09 14:50:00,56.5,56.5,56.44,56.45,2011.0,49.4095,49.4095,49.3571,49.3658,2011.0
2020-10-09 14:55:00,56.46,56.49,56.46,56.49,200.0,49.3746,49.4008,49.3746,49.4008,200.0
2020-10-09 15:00:00,56.51,56.51,56.48,56.48,1100.0,49.4183,49.4183,49.3921,49.3921,1100.0
2020-10-09 15:05:00,56.48,56.48,56.48,56.48,0.0,49.3921,49.3921,49.3921,49.3921,0.0
2020-10-09 15:10:00,56.48,56.48,56.48,56.48,100.0,49.3921,49.3921,49.3921,49.3921,100.0
2020-10-09 15:15:00,56.49,56.5,56.49,56.5,4100.0,49.4008,49.4095,49.4008,49.4095,4100.0
2020-10-09 15:20:00,56.5,56.5,56.49,56.49,4573.0,49.4095,49.4095,49.4008,49.4008,4573.0
2020-10-09 15:25:00,56.43,56.44,56.39,56.39,500.0,49.3483,49.3571,49.3134,49.3134,500.0
2020-10-09 15:30:00,56.33,56.34,56.22,56.26,800.0,49.2609,49.2696,49.1647,49.1997,800.0
2020-10-09 15:35:00,56.29,56.33,56.28,56.28,300.0,49.2259,49.2609,49.2172,49.2172,300.0
2020-10-09 15:40:00,56.32,56.32,56.23,56.23,900.0,49.2521,49.2521,49.1734,49.1734,900.0
2020-10-09 15:45:00,56.22,56.29,56.17,56.17,1623.0,49.1647,49.2259,49.121,49.121,1623.0
2020-10-09 15:50:00,56.3,56.3,56.26,56.28,1192.0,49.2346,49.2346,49.1997,49.2172,1192.0
2020-10-09 15:55:00,56.29,56.42,56.28,56.29,3014.0,49.2259,49.3396,49.2172,49.2259,3014.0
2020-10-12 09:30:00,56.11,56.11,56.11,56.11,100.0,49.0685,49.0685,49.0685,49.0685,100.0
2020-10-12 09:35:00,55.77,55.82,55.77,55.82,238.0,48.7712,48.8149,48.7712,48.8149,238.0
2020-10-12 09:40:00,55.82,55.82,55.82,55.82,0.0,48.8149,48.8149,48.8149,48.8149,0.0
2020-10-12 09:45:00,55.85,55.86,55.85,55.86,300.0,48.8411,48.8499,48.8411,48.8499,300.0
2020-10-12 09:50:00,56.05,56.05,55.93,55.94,500.0,49.016,49.016,48.9111,48.9198,500.0
2020-10-12 09:55:00,55.83,55.83,55.72,55.72,4038.0,48.8236,48.8236,48.7274,48.7274,4038.0
2020-10-12 10:00:00,55.78,56.0,55.78,56.0,4298.0,48.7799,48.9723,48.7799,48.9723,4298.0
2020-10-12 10:05:00,56.0,56.0,56.0,56.0,0.0,48.9723,48.9723,48.9723,48.9723,0.0
2020-10-12 10:10:00,55.96,56.07,55.96,56.07,762.0,48.9373,49.0335,48.9373,49.0335,762.0
2020-10-12 10:15:00,56.07,56.07,56.07,56.07,0.0,49.0335,49.0335,49.0335,49.0335,0.0
2020-10-12 10:20:00,56.05,56.05,56.03,56.05,3913.0,49.016,49.016,48.9985,49.016,3913.0
2020-10-12 10:25:00,56.1,56.1,56.1,56.1,324.0,49.0597,49.0597,49.0597,49.0597,324.0
2020-10-12 10:30:00,56.29,56.29,56.29,56.29,313.0,49.2259,49.2259,49.2259,49.2259,313.0
2020-10-12 10:35:00,56.29,56.29,56.29,56.29,0.0,49.2259,49.2259,49.2259,49.2259,0.0
2020-10-12 10:40:00,56.24,56.24,56.12,56.12,355.0,49.1822,49.1822,49.0772,49.0772,355.0
2020-10-12 10:45:00,56.12,56.12,56.04,56.04,300.0,49.0772,49.0772,49.0073,49.0073,300.0
2020-10-12 10:50:00,56.11,56.11,56.09,56.09,200.0,49.0685,49.0685,49.051,49.051,200.0
2020-10-12 10:55:00,55.9,55.9,55.74,55.74,300.0,48.8848,48.8848,48.7449,48.7449,300.0
2020-10-12 11:00:00,55.78,55.78,55.78,55.78,142.0,48.7799,48.7799,48.7799,48.7799,142.0
2020-10-12 11:05:00,55.82,55.82,55.82,55.82,100.0,48.8149,48.8149,48.8149,48.8149,100.0
2020-10-12 11:10:00,55.82,55.82,55.82,55.82,0.0,48.8149,48.8149,48.8149,48.8149,0.0
2020-10-12 11:15:00,55.91,55.93,55.91,55.93,616.0,48.8936,48.9111,48.8936,48.9111,616.0
2020-10-12 11:20:00,56.01,56.01,56.01,56.01,217.0,48.981,48.981,48.981,48.981,217.0
2020-10-12 11:25:00,55.91,55.91,55.91,55.91,324.0,48.8936,48.8936,48.8936,48.8936,324.0
2020-10-12 11:30:00,56.0,56.0,56.0,56.0,100.0,48.9723,48.9723,48.9723,48.9723,100.0
2020-10-12 11:35:00,55.97,56.04,55.97,56.04,205.0,48.9461,49.0073,48.9461,49.0073,205.0
2020-10-12 11:40:00,56.06,56.06,56.02,56.02,200.0,49.0248,49.0248,48.9898,48.9898,200.0
2020-10-12 11:45:00,56.02,56.06,55.96,56.06,300.0,48.9898,49.0248,48.9373,49.0248,300.0
2020-10-12 11:50:00,56.15,56.15,56.04,56.04,200.0,49.1035,49.1035,49.0073,49.0073,200.0
2020-10-12 11:55:00,55.99,55.99,55.99,55.99,365.0,48.9636,48.9636,48.9636,48.9636,365.0
2020-10-12 12:00:00,55.93,55.94,55.88,55.88,1022.0,48.9111,48.9198,48.8674,48.8674,1022.0
2020-10-12 12:05:00,55.94,55.94,55.94,55.94,100.0,48.9198,48.9198,48.9198,48.9198,100.0
2020-10-12 12:10:00,55.94,55.94,55.94,55.94,0.0,48.9198,48.9198,48.9198,48.9198,0.0
2020-10-12 12:15:00,55.92,55.92,55.9,55.9,300.0,48.9023,48.9023,48.8848,48.8848,300.0
2020-10-12 12:20:00,55.91,55.91,55.91,55.91,166.0,48.8936,48.8936,48.8936,48.8936,166.0
2020-10-12 12:25:00,55.86,55.86,55.86,55.86,100.0,48.8499,48.8499,48.8499,48.8499,100.0
2020-10-12 12:30:00,55.86,55.86,55.86,55.86,0.0,48.8499,48.8499,48.8499,48.8499,0.0
2020-10-12 12:35:00,55.76,55.76,55.73,55.75,344.0,48.7624,48.7624,48.7362,48.7537,344.0
2020-10-12 12:40:00,55.74,55.74,55.73,55.73,257.0,48.7449,48.7449,48.7362,48.7362,257.0
2020-10-12 12:45:00,55.73,55.73,55.73,55.73,0.0,48.7362,48.7362,48.7362,48.7362,0.0
2020-10-12 12:50:00,55.54,55.54,55.52,55.52,200.0,48.57,48.57,48.5525,48.5525,200.0
2020-10-12 12:55:00,55.51,55.51,55.48,55.48,1903.0,48.5438,48.5438,48.5176,48.5176,1903.0
2020-10-12 13:00:00,55.45,55.45,55.43,55.44,400.0,48.4913,48.4913,48.4738,48.4826,400.0
2020-10-12 13:05:00,55.5,55.5,55.49,55.49,400.0,48.535,48.535,48.5263,48.5263,400.0
2020-10-12 13:10:00,55.45,55.45,55.43,55.45,666.0,48.4913,48.4913,48.4738,48.4913,666.0
2020-10-12 13:15:00,55.45,55.45,55.45,55.45,0.0,48.4913,48.4913,48.4913,48.4913,0.0
2020-10-12 13:20:00,55.59,55.59,55.52,55.52,300.0,48.6137,48.6137,48.5525,48.5525,300.0
2020-10-12 13:25:00,55.52,55.52,55.52,55.52,0.0,48.5525,48.5525,48.5525,48.5525,0.0
2020-10-12 13:30:00,55.52,55.52,55.52,55.52,0.0,48.5525,48.5525,48.5525,48.5525,0.0
2020-10-12 13:35:00,55.43,55.44,55.43,55.44,255.0,48.4738,48.4826,48.4738,48.4826,255.0
2020-10-12 13:40:00,55.48,55.48,55.48,55.48,471.0,48.5176,48.5176,48.5176,48.5176,471.0
2020-10-12 13:45:00,55.46,55.46,55.46,55.46,100.0,48.5001,48.5001,48.5001,48.5001,100.0
2020-10-12 13:50:00,55.54,55.54,55.54,55.54,201.0,48.57,48.57,48.57,48.57,201.0
2020-10-12 13:55:00,55.61,55.73,55.6,55.73,830.0,48.6312,48.7362,48.6225,48.7362,830.0
2020-10-12 14:00:00,55.74,55.74,55.62,55.62,300.0,48.7449,48.7449,48.64,48.64,300.0
2020-10-12 14:05:00,55.62,55.7,55.62,55.64,900.0,48.64,48.7099,48.64,48.6575,900.0
2020-10-12 14:10:00,55.62,55.64,55.6,55.62,800.0,48.64,48.6575,48.6225,48.64,800.0
2020-10-12 14:15:00,55.67,55.81,55.64,55.79,2669.0,48.6837,48.8061,48.6575,48.7886,2669.0
2020-10-12 14:20:00,55.86,55.89,55.78,55.78,1200.0,48.8499,48.8761,48.7799,48.7799,1200.0
2020-10-12 14:25:00,55.79,55.79,55.73,55.79,600.0,48.7886,48.7886,48.7362,48.7886,600.0
2020-10-12 14:30:00,55.8,55.8,55.77,55.77,200.0,48.7974,48.7974,48.7712,48.7712,200.0
2020-10-12 14:35:00,55.81,55.81,55.81,55.81,200.0,48.8061,48.8061,48.8061,48.8061,200.0
2020-10-12 14:40:00,55.85,55.85,55.84,55.84,800.0,48.8411,48.8411,48.8324,48.8324,800.0
2020-10-12 14:45:00,55.82,55.82,55.74,55.74,300.0,48.8149,48.8149,48.7449,48.7449,300.0
2020-10-12 14:50:00,55.69,55.69,55.62,55.64,400.0,48.7012,48.7012,48.64,48.6575,400.0
2020-10-12 14:55:00,55.64,55.68,55.64,55.67,857.0,48.6575,48.6925,48.6575,48.6837,857.0
2020-10-12 15:00:00,55.67,55.74,55.67,55.74,500.0,48.6837,48.7449,48.6837,48.7449,500.0
2020-10-12 15:05:00,55.73,55.74,55.73,55.74,400.0,48.7362,48.7449,48.7362,48.7449,400.0
2020-10-12 15:10:00,55.77,55.77,55.69,55.75,1300.0,48.7712,48.7712,48.7012,48.7537,1300.0
2020-10-12 15:15:00,55.72,55.79,55.69,55.79,1200.0,48.7274,48.7886,48.7012,48.7886,1200.0
2020-10-12 15:20:00,55.91,55.92,55.91,55.92,200.0,48.8936,48.9023,48.8936,48.9023,200.0
2020-10-12 15:25:00,55.96,55.96,55.88,55.91,24199.0,48.9373,48.9373,48.8674,48.8936,24199.0
2020-10-12 15:30:00,55.92,55.98,55.87,55.87,1346.0,48.9023,48.9548,48.8586,48.8586,1346.0
2020-10-12 15:35:00,55.91,55.94,55.91,55.91,3400.0,48.8936,48.9198,48.8936,48.8936,3400.0
2020-10-12 15:40:00,55.92,55.92,55.87,55.87,1200.0,48.9023,48.9023,48.8586,48.8586,1200.0
2020-10-12 15:45:00,55.86,55.86,55.73,55.77,2600.0,48.8499,48.8499,48.7362,48.7712,2600.0
2020-10-12 15:50:00,55.82,55.82,55.74,55.77,1389.0,48.8149,48.8149,48.7449,48.7712,1389.0
2020-10-12 15:55:00,55.82,55.93,55.81,55.81,6111.0,48.8149,48.9111,48.8061,48.8061,6111.0
2020-10-13 09:30:00,55.21,55.21,55.03,55.03,400.0,48.2814,48.2814,48.124,48.124,400.0
2020-10-13 09:35:00,55.04,55.13,55.04,55.13,999.0,48.1328,48.2115,48.1328,48.2115,999.0
2020-10-13 09:40:00,55.07,55.28,55.02,55.28,1000.0,48.159,48.3427,48.1153,48.3427,1000.0
2020-10-13 09:45:00,55.23,55.23,54.99,55.1,1825.0,48.2989,48.2989,48.089,48.1852,1825.0
2020-10-13 09:50:00,55.08,55.11,54.94,54.96,2636.0,48.1678,48.194,48.0453,48.0628,2636.0
2020-10-13 09:55:00,55.0,55.2,55.0,55.12,1182.0,48.0978,48.2727,48.0978,48.2027,1182.0
2020-10-13 10:00:00,55.1,55.1,54.94,54.94,4099.0,48.1852,48.1852,48.0453,48.0453,4099.0
2020-10-13 10:05:00,54.93,54.94,54.76,54.76,1400.0,48.0366,48.0453,47.8879,47.8879,1400.0
2020-10-13 10:10:00,54.63,54.73,54.63,54.73,200.0,47.7742,47.8617,47.7742,47.8617,200.0
2020-10-13 10:15:00,54.61,54.61,54.45,54.45,2896.0,47.7567,47.7567,47.6168,47.6168,2896.0
2020-10-13 10:20:00,54.36,54.36,54.11,54.11,1604.0,47.5381,47.5381,47.3195,47.3195,1604.0
2020-10-13 10:25:00,54.37,54.37,54.37,54.37,800.0,47.5469,47.5469,47.5469,47.5469,800.0
2020-10-13 10:30:00,54.23,54.32,54.23,54.31,1120.0,47.4244,47.5031,47.4244,47.4944,1120.0
2020-10-13 10:35:00,54.39,54.42,54.3,54.3,903.0,47.5643,47.5906,47.4856,47.4856,903.0
2020-10-13 10:40:00,54.3,54.3,54.21,54.21,808.0,47.4856,47.4856,47.4069,47.4069,808.0
2020-10-13 10:45:00,54.15,54.16,54.08,54.08,1339.0,47.3545,47.3632,47.2932,47.2932,1339.0
2020-10-13 10:50:00,54.09,54.19,54.09,54.19,521.0,47.302,47.3894,47.302,47.3894,521.0
2020-10-13 10:55:00,54.16,54.16,54.07,54.09,400.0,47.3632,47.3632,47.2845,47.302,400.0
2020-10-13 11:00:00,54.3,54.3,54.27,54.27,200.0,47.4856,47.4856,47.4594,47.4594,200.0
2020-10-13 11:05:00,54.28,54.28,54.27,54.27,400.0,47.4681,47.4681,47.4594,47.4594,400.0
2020-10-13 11:10:00,54.04,54.04,53.85,53.88,1300.0,47.2583,47.2583,47.0921,47.1183,1300.0
2020-10-13 11:15:00,53.9,53.9,53.8,53.81,2100.0,47.1358,47.1358,47.0484,47.0571,2100.0
2020-10-13 11:20:00,53.88,53.88,53.71,53.71,300.0,47.1183,47.1183,46.9697,46.9697,300.0
2020-10-13 11:25:00,53.77,53.77,53.73,53.73,200.0,47.0221,47.0221,46.9872,46.9872,200.0
2020-10-13 11:30:00,53.63,53.64,53.6,53.64,500.0,46.8997,46.9085,46.8735,46.9085,500.0
2020-10-13 11:35:00,53.64,53.69,53.64,53.64,400.0,46.9085,46.9522,46.9085,46.9085,400.0
2020-10-13 11:40:00,53.56,53.56,53.54,53.54,750.0,46.8385,46.8385,46.821,46.821,750.0
2020-10-13 11:45:00,53.81,53.81,53.81,53.81,564.0,47.0571,47.0571,47.0571,47.0571,564.0
2020-10-13 11:50:00,53.92,53.99,53.91,53.99,800.0,47.1533,47.2145,47.1446,47.2145,800.0
2020-10-13 11:55:00,54.0,54.0,53.95,53.95,200.0,47.2233,47.2233,47.1796,47.1796,200.0
2020-10-13 12:00:00,53.92,53.92,53.89,53.89,800.0,47.1533,47.1533,47.1271,47.1271,800.0
2020-10-13 12:05:00,53.91,53.91,53.84,53.84,700.0,47.1446,47.1446,47.0834,47.0834,700.0
2020-10-13 12:10:00,53.84,53.84,53.84,53.84,0.0,47.0834,47.0834,47.0834,47.0834,0.0
2020-10-13 12:15:00,53.99,53.99,53.96,53.97,499.0,47.2145,47.2145,47.1883,47.1971,499.0
2020-10-13 12:20:00,54.04,54.08,54.03,54.08,300.0,47.2583,47.2932,47.2495,47.2932,300.0
2020-10-13 12:25:00,54.03,54.06,54.03,54.06,300.0,47.2495,47.2758,47.2495,47.2758,300.0
2020-10-13 12:30:00,54.03,54.03,54.03,54.03,300.0,47.2495,47.2495,47.2495,47.2495,300.0
2020-10-13 12:35:00,53.95,53.95,53.9,53.91,1302.0,47.1796,47.1796,47.1358,47.1446,1302.0
2020-10-13 12:40:00,54.0,54.0,54.0,54.0,141.0,47.2233,47.2233,47.2233,47.2233,141.0
2020-10-13 12:45:00,54.17,54.17,54.17,54.17,100.0,47.372,47.372,47.372,47.372,100.0
2020-10-13 12:50:00,54.14,54.2,54.14,54.2,400.0,47.3457,47.3982,47.3457,47.3982,400.0
2020-10-13 12:55:00,54.23,54.23,54.21,54.21,300.0,47.4244,47.4244,47.4069,47.4069,300.0
2020-10-13 13:00:00,54.22,54.22,54.16,54.19,300.0,47.4157,47.4157,47.3632,47.3894,300.0
2020-10-13 13:05:00,54.15,54.15,54.1,54.1,400.0,47.3545,47.3545,47.3107,47.3107,400.0
2020-10-13 13:10:00,54.15,54.17,54.13,54.15,400.0,47.3545,47.372,47.337,47.3545,400.0
2020-10-13 13:15:00,54.11,54.12,54.11,54.12,200.0,47.3195,47.3282,47.3195,47.3282,200.0
2020-10-13 13:20:00,54.11,54.16,54.07,54.16,1200.0,47.3195,47.3632,47.2845,47.3632,1200.0
2020-10-13 13:25:00,54.13,54.13,54.12,54.12,3131.0,47.337,47.337,47.3282,47.3282,3131.0
2020-10-13 13:30:00,54.11,54.11,54.02,54.02,400.0,47.3195,47.3195,47.2408,47.2408,400.0
2020-10-13 13:35:00,54.0,54.0,53.99,54.0,400.0,47.2233,47.2233,47.2145,47.2233,400.0
2020-10-13 13:40:00,54.09,54.09,54.06,54.06,700.0,47.302,47.302,47.2758,47.2758,700.0
2020-10-13 13:45:00,54.06,54.06,54.03,54.03,203.0,47.2758,47.2758,47.2495,47.2495,203.0
2020-10-13 13:50:00,54.05,54.05,54.0,54.0,686.0,47.267,47.267,47.2233,47.2233,686.0
2020-10-13 13:55:00,54.02,54.02,54.02,54.02,100.0,47.2408,47.2408,47.2408,47.2408,100.0
2020-10-13 14:00:00,54.0,54.0,54.0,54.0,100.0,47.2233,47.2233,47.2233,47.2233,100.0
2020-10-13 14:05:00,54.22,54.22,54.21,54.21,300.0,47.4157,47.4157,47.4069,47.4069,300.0
2020-10-13 14:10:00,54.21,54.4,54.21,54.4,5450.0,47.4069,47.5731,47.4069,47.5731,5450.0
2020-10-13 14:15:00,54.41,54.61,54.41,54.61,4199.0,47.5818,47.7567,47.5818,47.7567,4199.0
2020-10-13 14:20:00,54.51,54.51,54.44,54.49,884.0,47.6693,47.6693,47.6081,47.6518,884.0
2020-10-13 14:25:00,54.44,54.44,54.44,54.44,279.0,47.6081,47.6081,47.6081,47.6081,279.0
2020-10-13 14:30:00,54.21,54.22,54.14,54.16,3354.0,47.4069,47.4157,47.3457,47.3632,3354.0
2020-10-13 14:35:00,54.12,54.17,54.1,54.16,2937.0,47.3282,47.372,47.3107,47.3632,2937.0
2020-10-13 14:40:00,54.16,54.16,54.1,54.13,700.0,47.3632,47.3632,47.3107,47.337,700.0
2020-10-13 14:45:00,54.17,54.27,54.17,54.18,5897.0,47.372,47.4594,47.372,47.3807,5897.0
2020-10-13 14:50:00,54.16,54.16,54.08,54.08,5750.0,47.3632,47.3632,47.2932,47.2932,5750.0
2020-10-13 14:55:00,54.04,54.26,54.04,54.26,1300.0,47.2583,47.4507,47.2583,47.4507,1300.0
2020-10-13 15:00:00,54.29,54.39,54.27,54.27,5969.0,47.4769,47.5643,47.4594,47.4594,5969.0
2020-10-13 15:05:00,54.26,54.28,54.2,54.2,900.0,47.4507,47.4681,47.3982,47.3982,900.0
2020-10-13 15:10:00,54.11,54.12,54.04,54.04,700.0,47.3195,47.3282,47.2583,47.2583,700.0
2020-10-13 15:15:00,54.01,54.04,54.0,54.04,2148.0,47.232,47.2583,47.2233,47.2583,2148.0
2020-10-13 15:20:00,54.08,54.17,54.05,54.17,1115.0,47.2932,47.372,47.267,47.372,1115.0
2020-10-13 15:25:00,54.18,54.22,54.15,54.15,800.0,47.3807,47.4157,47.3545,47.3545,800.0
2020-10-13 15:30:00,54.11,54.13,54.07,54.07,1200.0,47.3195,47.337,47.2845,47.2845,1200.0
2020-10-13 15:35:00,54.06,54.2,54.06,54.2,2100.0,47.2758,47.3982,47.2758,47.3982,2100.0
2020-10-13 15:40:00,54.2,54.29,54.2,54.24,2083.0,47.3982,47.4769,47.3982,47.4332,2083.0
2020-10-13 15:45:00,54.2,54.23,54.18,54.21,3115.0,47.3982,47.4244,47.3807,47.4069,3115.0
2020-10-13 15:50:00,54.23,54.35,54.23,54.29,2000.0,47.4244,47.5294,47.4244,47.4769,2000.0
2020-10-13 15:55:00,54.26,54.33,54.26,54.28,2590.0,47.4507,47.5119,47.4507,47.4681,2590.0
2020-10-14 09:30:00,54.26,54.26,54.22,54.22,200.0,47.4507,47.4507,47.4157,47.4157,200.0
2020-10-14 09:35:00,54.29,54.29,54.23,54.23,300.0,47.4769,47.4769,47.4244,47.4244,300.0
2020-10-14 09:40:00,54.04,54.12,54.04,54.12,557.0,47.2583,47.3282,47.2583,47.3282,557.0
2020-10-14 09:45:00,54.32,54.47,54.32,54.47,1000.0,47.5031,47.6343,47.5031,47.6343,1000.0
2020-10-14 09:50:00,54.47,54.51,54.46,54.51,1569.0,47.6343,47.6693,47.6256,47.6693,1569.0
2020-10-14 09:55:00,54.66,54.66,54.55,54.55,600.0,47.8005,47.8005,47.7043,47.7043,600.0
2020-10-14 10:00:00,54.5,54.5,54.44,54.44,200.0,47.6605,47.6605,47.6081,47.6081,200.0
2020-10-14 10:05:00,54.38,54.38,54.31,54.31,300.0,47.5556,47.5556,47.4944,47.4944,300.0
2020-10-14 10:10:00,54.17,54.17,54.15,54.15,200.0,47.372,47.372,47.3545,47.3545,200.0
2020-10-14 10:15:00,54.13,54.18,54.13,54.18,500.0,47.337,47.3807,47.337,47.3807,500.0
2020-10-14 10:20:00,54.13,54.13,54.12,54.12,213.0,47.337,47.337,47.3282,47.3282,213.0
2020-10-14 10:25:00,53.93,53.93,53.93,53.93,200.0,47.1621,47.1621,47.1621,47.1621,200.0
2020-10-14 10:30:00,53.8,53.8,53.67,53.67,400.0,47.0484,47.0484,46.9347,46.9347,400.0
2020-10-14 10:35:00,53.93,53.95,53.93,53.95,414.0,47.1621,47.1796,47.1621,47.1796,414.0
2020-10-14 10:40:00,53.97,53.98,53.97,53.98,503.0,47.1971,47.2058,47.1971,47.2058,503.0
2020-10-14 10:45:00,54.03,54.05,54.03,54.04,300.0,47.2495,47.267,47.2495,47.2583,300.0
2020-10-14 10:50:00,54.0,54.0,53.97,53.97,300.0,47.2233,47.2233,47.1971,47.1971,300.0
2020-10-14 10:55:00,53.97,54.01,53.97,53.99,700.0,47.1971,47.232,47.1971,47.2145,700.0
2020-10-14 11:00:00,53.96,53.99,53.96,53.96,300.0,47.1883,47.2145,47.1883,47.1883,300.0
2020-10-14 11:05:00,53.9,53.9,53.89,53.89,200.0,47.1358,47.1358,47.1271,47.1271,200.0
2020-10-14 11:10:00,53.79,53.84,53.79,53.84,321.0,47.0396,47.0834,47.0396,47.0834,321.0
2020-10-14 11:15:00,53.84,53.84,53.78,53.78,2400.0,47.0834,47.0834,47.0309,47.0309,2400.0
2020-10-14 11:20:00,53.78,53.8,53.76,53.77,3107.0,47.0309,47.0484,47.0134,47.0221,3107.0
2020-10-14 11:25:00,53.79,53.85,53.76,53.77,700.0,47.0396,47.0921,47.0134,47.0221,700.0
2020-10-14 11:30:00,53.78,53.8,53.76,53.8,500.0,47.0309,47.0484,47.0134,47.0484,500.0
2020-10-14 11:35:00,53.8,53.86,53.8,53.86,641.0,47.0484,47.1009,47.0484,47.1009,641.0
2020-10-14 11:40:00,53.86,53.88,53.83,53.88,767.0,47.1009,47.1183,47.0746,47.1183,767.0
2020-10-14 11:45:00,53.91,53.98,53.76,53.84,800.0,47.1446,47.2058,47.0134,47.0834,800.0
2020-10-14 11:50:00,53.97,54.01,53.95,53.95,700.0,47.1971,47.232,47.1796,47.1796,700.0
2020-10-14 11:55:00,54.05,54.05,54.03,54.03,200.0,47.267,47.267,47.2495,47.2495,200.0
2020-10-14 12:00:00,54.01,54.3,53.97,54.3,1000.0,47.232,47.4856,47.1971,47.4856,1000.0
2020-10-14 12:05:00,54.34,54.49,54.34,54.49,1800.0,47.5206,47.6518,47.5206,47.6518,1800.0
2020-10-14 12:10:00,54.42,54.49,54.42,54.49,914.0,47.5906,47.6518,47.5906,47.6518,914.0
2020-10-14 12:15:00,54.47,54.47,54.39,54.39,200.0,47.6343,47.6343,47.5643,47.5643,200.0
2020-10-14 12:20:00,54.4,54.4,54.35,54.35,1792.0,47.5731,47.5731,47.5294,47.5294,1792.0
2020-10-14 12:25:00,54.39,54.39,54.37,54.38,300.0,47.5643,47.5643,47.5469,47.5556,300.0
2020-10-14 12:30:00,54.36,54.4,54.34,54.35,3415.0,47.5381,47.5731,47.5206,47.5294,3415.0
2020-10-14 12:35:00,54.34,54.34,54.17,54.2,400.0,47.5206,47.5206,47.372,47.3982,400.0
2020-10-14 12:40:00,54.24,54.24,54.22,54.22,600.0,47.4332,47.4332,47.4157,47.4157,600.0
2020-10-14 12:45:00,54.27,54.27,54.27,54.27,100.0,47.4594,47.4594,47.4594,47.4594,100.0
2020-10-14 12:50:00,54.26,54.26,54.26,54.26,100.0,47.4507,47.4507,47.4507,47.4507,100.0
2020-10-14 12:55:00,54.26,54.36,54.26,54.36,400.0,47.4507,47.5381,47.4507,47.5381,400.0
2020-10-14 13:00:00,54.37,54.42,54.37,54.41,300.0,47.5469,47.5906,47.5469,47.5818,300.0
2020-10-14 13:05:00,54.42,54.44,54.4,54.44,2113.0,47.5906,47.6081,47.5731,47.6081,2113.0
2020-10-14 13:10:00,54.43,54.45,54.4,54.4,700.0,47.5993,47.6168,47.5731,47.5731,700.0
2020-10-14 13:15:00,54.4,54.4,54.39,54.39,555.0,47.5731,47.5731,47.5643,47.5643,555.0
2020-10-14 13:20:00,54.4,54.41,54.24,54.25,1700.0,47.5731,47.5818,47.4332,47.4419,1700.0
2020-10-14 13:25:00,54.27,54.3,54.27,54.3,300.0,47.4594,47.4856,47.4594,47.4856,300.0
2020-10-14 13:30:00,54.32,54.32,54.26,54.26,200.0,47.5031,47.5031,47.4507,47.4507,200.0
2020-10-14 13:35:00,54.2,54.23,54.15,54.15,900.0,47.3982,47.4244,47.3545,47.3545,900.0
2020-10-14 13:40:00,54.13,54.13,54.1,54.11,400.0,47.337,47.337,47.3107,47.3195,400.0
2020-10-14 13:45:00,54.11,54.11,54.04,54.04,612.0,47.3195,47.3195,47.2583,47.2583,612.0
2020-10-14 13:50:00,54.05,54.05,54.05,54.05,100.0,47.267,47.267,47.267,47.267,100.0
2020-10-14 13:55:00,54.05,54.05,54.05,54.05,100.0,47.267,47.267,47.267,47.267,100.0
2020-10-14 14:00:00,54.03,54.03,54.03,54.03,100.0,47.2495,47.2495,47.2495,47.2495,100.0
2020-10-14 14:05:00,54.02,54.02,54.02,54.02,100.0,47.2408,47.2408,47.2408,47.2408,100.0
2020-10-14 14:10:00,54.07,54.1,54.07,54.1,646.0,47.2845,47.3107,47.2845,47.3107,646.0
2020-10-14 14:15:00,54.09,54.09,54.07,54.08,750.0,47.302,47.302,47.2845,47.2932,750.0
2020-10-14 14:20:00,54.07,54.09,54.07,54.09,200.0,47.2845,47.302,47.2845,47.302,200.0
2020-10-14 14:25:00,54.09,54.09,54.09,54.09,0.0,47.302,47.302,47.302,47.302,0.0
2020-10-14 14:30:00,54.05,54.05,53.97,53.97,300.0,47.267,47.267,47.1971,47.1971,300.0
2020-10-14 14:35:00,53.95,53.96,53.89,53.89,300.0,47.1796,47.1883,47.1271,47.1271,300.0
2020-10-14 14:40:00,53.93,53.96,53.93,53.96,400.0,47.1621,47.1883,47.1621,47.1883,400.0
2020-10-14 14:45:00,53.89,53.89,53.89,53.89,100.0,47.1271,47.1271,47.1271,47.1271,100.0
2020-10-14 14:50:00,54.02,54.02,54.02,54.02,232.0,47.2408,47.2408,47.2408,47.2408,232.0
2020-10-14 14:55:00,54.08,54.1,54.08,54.1,600.0,47.2932,47.3107,47.2932,47.3107,600.0
2020-10-14 15:00:00,54.11,54.24,54.11,54.22,700.0,47.3195,47.4332,47.3195,47.4157,700.0
2020-10-14 15:05:00,54.26,54.37,54.26,54.36,536.0,47.4507,47.5469,47.4507,47.5381,536.0
2020-10-14 15:10:00,54.33,54.33,54.28,54.28,864.0,47.5119,47.5119,47.4681,47.4681,864.0
2020-10-14 15:15:00,54.28,54.29,54.27,54.27,600.0,47.4681,47.4769,47.4594,47.4594,600.0
2020-10-14 15:20:00,54.3,54.31,54.14,54.14,1800.0,47.4856,47.4944,47.3457,47.3457,1800.0
2020-10-14 15:25:00,54.12,54.13,54.04,54.05,3731.0,47.3282,47.337,47.2583,47.267,3731.0
2020-10-14 15:30:00,54.05,54.07,54.05,54.07,400.0,47.267,47.2845,47.267,47.2845,400.0
2020-10-14 15:35:00,54.0,54.06,54.0,54.04,3434.0,47.2233,47.2758,47.2233,47.2583,3434.0
2020-10-14 15:40:00,54.01,54.07,54.01,54.06,1100.0,47.232,47.2845,47.232,47.2758,1100.0
2020-10-14 15:45:00,54.07,54.07,53.95,53.96,1408.0,47.2845,47.2845,47.1796,47.1883,1408.0
2020-10-14 15:50:00,54.04,54.05,53.96,53.97,1501.0,47.2583,47.267,47.1883,47.1971,1501.0
2020-10-14 15:55:00,54.01,54.01,53.87,53.87,4140.0,47.232,47.232,47.1096,47.1096,4140.0
2020-10-15 09:30:00,53.37,53.59,53.32,53.59,400.0,46.6723,46.8647,46.6286,46.8647,400.0
2020-10-15 09:35:00,53.43,53.55,53.43,53.55,1100.0,46.7248,46.8298,46.7248,46.8298,1100.0
2020-10-15 09:40:00,53.74,53.74,53.68,53.74,2000.0,46.9959,46.9959,46.9434,46.9959,2000.0
2020-10-15 09:45:00,53.54,53.75,53.54,53.71,600.0,46.821,47.0047,46.821,46.9697,600.0
2020-10-15 09:50:00,53.6,53.63,53.43,53.43,700.0,46.8735,46.8997,46.7248,46.7248,700.0
2020-10-15 09:55:00,53.69,53.69,53.69,53.69,100.0,46.9522,46.9522,46.9522,46.9522,100.0
2020-10-15 10:00:00,53.84,54.14,53.84,54.1,1013.0,47.0834,47.3457,47.0834,47.3107,1013.0
2020-10-15 10:05:00,53.95,53.95,53.94,53.94,200.0,47.1796,47.1796,47.1708,47.1708,200.0
2020-10-15 10:10:00,54.14,54.16,54.12,54.15,2534.0,47.3457,47.3632,47.3282,47.3545,2534.0
2020-10-15 10:15:00,54.02,54.13,54.02,54.1,600.0,47.2408,47.337,47.2408,47.3107,600.0
2020-10-15 10:20:00,54.16,54.16,54.14,54.14,500.0,47.3632,47.3632,47.3457,47.3457,500.0
2020-10-15 10:25:00,54.17,54.17,54.14,54.14,200.0,47.372,47.372,47.3457,47.3457,200.0
2020-10-15 10:30:00,54.3,54.3,54.3,54.3,100.0,47.4856,47.4856,47.4856,47.4856,100.0
2020-10-15 10:35:00,54.42,54.47,54.42,54.46,4161.0,47.5906,47.6343,47.5906,47.6256,4161.0
2020-10-15 10:40:00,54.42,54.46,54.42,54.44,800.0,47.5906,47.6256,47.5906,47.6081,800.0
2020-10-15 10:45:00,54.42,54.49,54.42,54.42,600.0,47.5906,47.6518,47.5906,47.5906,600.0
2020-10-15 10:50:00,54.38,54.38,54.28,54.28,600.0,47.5556,47.5556,47.4681,47.4681,600.0
2020-10-15 10:55:00,54.15,54.25,54.15,54.25,600.0,47.3545,47.4419,47.3545,47.4419,600.0
2020-10-15 11:00:00,54.25,54.41,54.25,54.28,9417.0,47.4419,47.5818,47.4419,47.4681,9417.0
2020-10-15 11:05:00,54.33,54.52,54.33,54.52,5795.0,47.5119,47.678,47.5119,47.678,5795.0
2020-10-15 11:10:00,54.5,54.5,54.5,54.5,100.0,47.6605,47.6605,47.6605,47.6605,100.0
2020-10-15 11:15:00,54.46,54.55,54.46,54.51,1300.0,47.6256,47.7043,47.6256,47.6693,1300.0
2020-10-15 11:20:00,54.5,54.66,54.49,54.66,3872.0,47.6605,47.8005,47.6518,47.8005,3872.0
2020-10-15 11:25:00,54.73,54.73,54.56,54.57,1000.0,47.8617,47.8617,47.713,47.7218,1000.0
2020-10-15 11:30:00,54.53,54.55,54.53,54.55,500.0,47.6868,47.7043,47.6868,47.7043,500.0
2020-10-15 11:35:00,54.59,54.6,54.59,54.6,200.0,47.7392,47.748,47.7392,47.748,200.0
2020-10-15 11:40:00,54.67,54.67,54.53,54.53,800.0,47.8092,47.8092,47.6868,47.6868,800.0
2020-10-15 11:45:00,54.58,54.69,54.58,54.69,800.0,47.7305,47.8267,47.7305,47.8267,800.0
2020-10-15 11:50:00,54.69,54.89,54.63,54.89,1100.0,47.8267,48.0016,47.7742,48.0016,1100.0
2020-10-15 11:55:00,54.96,55.08,54.96,55.08,4728.0,48.0628,48.1678,48.0628,48.1678,4728.0
2020-10-15 12:00:00,55.11,55.12,55.05,55.05,400.0,48.194,48.2027,48.1415,48.1415,400.0
2020-10-15 12:05:00,54.8,54.8,54.8,54.8,200.0,47.9229,47.9229,47.9229,47.9229,200.0
2020-10-15 12:10:00,54.91,54.92,54.88,54.92,1875.0,48.0191,48.0278,47.9929,48.0278,1875.0
2020-10-15 12:15:00,54.89,54.91,54.87,54.87,500.0,48.0016,48.0191,47.9841,47.9841,500.0
2020-10-15 12:20:00,54.86,54.96,54.86,54.96,770.0,47.9754,48.0628,47.9754,48.0628,770.0
2020-10-15 12:25:00,54.93,55.06,54.93,55.04,800.0,48.0366,48.1503,48.0366,48.1328,800.0
2020-10-15 12:30:00,54.98,54.98,54.86,54.86,3000.0,48.0803,48.0803,47.9754,47.9754,3000.0
2020-10-15 12:35:00,54.83,54.96,54.8,54.95,700.0,47.9491,48.0628,47.9229,48.0541,700.0
2020-10-15 12:40:00,54.92,54.97,54.92,54.92,500.0,48.0278,48.0716,48.0278,48.0278,500.0
2020-10-15 12:45:00,54.91,55.02,54.91,55.02,800.0,48.0191,48.1153,48.0191,48.1153,800.0
2020-10-15 12:50:00,55.04,55.08,55.0,55.05,508.0,48.1328,48.1678,48.0978,48.1415,508.0
2020-10-15 12:55:00,55.06,55.06,55.05,55.05,300.0,48.1503,48.1503,48.1415,48.1415,300.0
2020-10-15 13:00:00,55.04,55.14,55.04,55.13,700.0,48.1328,48.2202,48.1328,48.2115,700.0
2020-10-15 13:05:00,55.1,55.11,55.1,55.1,500.0,48.1852,48.194,48.1852,48.1852,500.0
2020-10-15 13:10:00,55.19,55.3,55.19,55.24,1300.0,48.2639,48.3601,48.2639,48.3077,1300.0
2020-10-15 13:15:00,55.25,55.37,55.24,55.35,1070.0,48.3164,48.4214,48.3077,48.4039,1070.0
2020-10-15 13:20:00,55.37,55.42,55.37,55.42,714.0,48.4214,48.4651,48.4214,48.4651,714.0
2020-10-15 13:25:00,55.4,55.5,55.4,55.49,800.0,48.4476,48.535,48.4476,48.5263,800.0
2020-10-15 13:30:00,55.49,55.51,55.42,55.43,1300.0,48.5263,48.5438,48.4651,48.4738,1300.0
2020-10-15 13:35:00,55.49,55.49,55.42,55.42,200.0,48.5263,48.5263,48.4651,48.4651,200.0
2020-10-15 13:40:00,55.44,55.44,55.2,55.22,600.0,48.4826,48.4826,48.2727,48.2902,600.0
2020-10-15 13:45:00,55.32,55.32,55.32,55.32,200.0,48.3776,48.3776,48.3776,48.3776,200.0
2020-10-15 13:50:00,55.09,55.14,55.09,55.1,600.0,48.1765,48.2202,48.1765,48.1852,600.0
2020-10-15 13:55:00,55.05,55.05,55.04,55.04,200.0,48.1415,48.1415,48.1328,48.1328,200.0
2020-10-15 14:00:00,54.98,55.06,54.97,55.03,1100.0,48.0803,48.1503,48.0716,48.124,1100.0
2020-10-15 14:05:00,55.05,55.06,55.05,55.06,300.0,48.1415,48.1503,48.1415,48.1503,300.0
2020-10-15 14:10:00,55.06,55.06,55.06,55.06,0.0,48.1503,48.1503,48.1503,48.1503,0.0
2020-10-15 14:15:00,55.08,55.08,55.05,55.05,400.0,48.1678,48.1678,48.1415,48.1415,400.0
2020-10-15 14:20:00,55.1,55.1,55.07,55.08,500.0,48.1852,48.1852,48.159,48.1678,500.0
2020-10-15 14:25:00,55.08,55.09,55.03,55.05,900.0,48.1678,48.1765,48.124,48.1415,900.0
2020-10-15 14:30:00,55.08,55.08,55.01,55.03,1100.0,48.1678,48.1678,48.1065,48.124,1100.0
2020-10-15 14:35:00,55.04,55.06,55.04,55.04,707.0,48.1328,48.1503,48.1328,48.1328,707.0
2020-10-15 14:40:00,55.02,55.02,55.02,55.02,100.0,48.1153,48.1153,48.1153,48.1153,100.0
2020-10-15 14:45:00,55.08,55.08,55.04,55.07,800.0,48.1678,48.1678,48.1328,48.159,800.0
2020-10-15 14:50:00,55.05,55.25,55.05,55.24,1700.0,48.1415,48.3164,48.1415,48.3077,1700.0
2020-10-15 14:55:00,55.32,55.32,55.3,55.31,300.0,48.3776,48.3776,48.3601,48.3689,300.0
2020-10-15 15:00:00,55.33,55.37,55.33,55.37,900.0,48.3864,48.4214,48.3864,48.4214,900.0
2020-10-15 15:05:00,55.38,55.39,55.36,55.37,600.0,48.4301,48.4388,48.4126,48.4214,600.0
2020-10-15 15:10:00,55.37,55.38,55.32,55.32,1400.0,48.4214,48.4301,48.3776,48.3776,1400.0
2020-10-15 15:15:00,55.31,55.33,55.17,55.17,600.0,48.3689,48.3864,48.2465,48.2465,600.0
2020-10-15 15:20:00,55.16,55.16,55.04,55.09,500.0,48.2377,48.2377,48.1328,48.1765,500.0
2020-10-15 15:25:00,55.06,55.17,55.06,55.17,500.0,48.1503,48.2465,48.1503,48.2465,500.0
2020-10-15 15:30:00,55.19,55.19,55.11,55.14,1914.0,48.2639,48.2639,48.194,48.2202,1914.0
2020-10-15 15:35:00,55.13,55.13,55.02,55.06,1908.0,48.2115,48.2115,48.1153,48.1503,1908.0
2020-10-15 15:40:00,55.08,55.13,55.07,55.12,800.0,48.1678,48.2115,48.159,48.2027,800.0
2020-10-15 15:45:00,55.13,55.14,54.97,54.99,2200.0,48.2115,48.2202,48.0716,48.089,2200.0
2020-10-15 15:50:00,54.99,55.09,54.96,55.04,4489.0,48.089,48.1765,48.0628,48.1328,4489.0
2020-10-15 15:55:00,55.02,55.11,54.96,55.11,7164.0,48.1153,48.194,48.0628,48.194,7164.0
2020-10-16 09:30:00,54.28,54.28,54.14,54.21,1100.0,47.4681,47.4681,47.3457,47.4069,1100.0
2020-10-16 09:35:00,54.02,54.02,53.73,53.79,2814.0,47.2408,47.2408,46.9872,47.0396,2814.0
2020-10-16 09:40:00,53.86,53.88,53.6,53.6,500.0,47.1009,47.1183,46.8735,46.8735,500.0
2020-10-16 09:45:00,53.55,53.55,53.4,53.54,750.0,46.8298,46.8298,46.6986,46.821,750.0
2020-10-16 09:50:00,53.67,53.69,53.35,53.35,1702.0,46.9347,46.9522,46.6549,46.6549,1702.0
2020-10-16 09:55:00,53.49,53.76,53.43,53.76,1400.0,46.7773,47.0134,46.7248,47.0134,1400.0
2020-10-16 10:00:00,53.75,54.02,53.75,53.88,1690.0,47.0047,47.2408,47.0047,47.1183,1690.0
2020-10-16 10:05:00,53.82,54.03,53.69,54.03,6896.0,47.0659,47.2495,46.9522,47.2495,6896.0
2020-10-16 10:10:00,54.05,54.05,53.76,53.82,900.0,47.267,47.267,47.0134,47.0659,900.0
2020-10-16 10:15:00,53.78,53.86,53.76,53.84,1643.0,47.0309,47.1009,47.0134,47.0834,1643.0
2020-10-16 10:20:00,53.85,53.93,53.85,53.93,300.0,47.0921,47.1621,47.0921,47.1621,300.0
2020-10-16 10:25:00,53.83,54.02,53.83,54.02,500.0,47.0746,47.2408,47.0746,47.2408,500.0
2020-10-16 10:30:00,54.09,54.17,54.06,54.06,1600.0,47.302,47.372,47.2758,47.2758,1600.0
2020-10-16 10:35:00,54.09,54.13,54.06,54.07,1120.0,47.302,47.337,47.2758,47.2845,1120.0
2020-10-16 10:40:00,54.03,54.18,53.97,54.18,1200.0,47.2495,47.3807,47.1971,47.3807,1200.0
2020-10-16 10:45:00,54.21,54.22,53.81,53.81,4343.0,47.4069,47.4157,47.0571,47.0571,4343.0
2020-10-16 10:50:00,54.03,54.34,54.03,54.31,1300.0,47.2495,47.5206,47.2495,47.4944,1300.0
2020-10-16 10:55:00,54.3,54.39,54.3,54.39,600.0,47.4856,47.5643,47.4856,47.5643,600.0
2020-10-16 11:00:00,54.39,54.51,54.39,54.5,600.0,47.5643,47.6693,47.5643,47.6605,600.0
2020-10-16 11:05:00,54.55,54.96,54.55,54.91,1600.0,47.7043,48.0628,47.7043,48.0191,1600.0
2020-10-16 11:10:00,54.9,55.12,54.89,55.03,1800.0,48.0103,48.2027,48.0016,48.124,1800.0
2020-10-16 11:15:00,55.01,55.2,55.01,55.2,1100.0,48.1065,48.2727,48.1065,48.2727,1100.0
2020-10-16 11:20:00,55.18,55.18,55.17,55.17,200.0,48.2552,48.2552,48.2465,48.2465,200.0
2020-10-16 11:25:00,55.25,55.32,55.22,55.32,600.0,48.3164,48.3776,48.2902,48.3776,600.0
2020-10-16 11:30:00,55.21,55.23,55.06,55.06,984.0,48.2814,48.2989,48.1503,48.1503,984.0
2020-10-16 11:35:00,55.06,55.17,55.06,55.17,1274.0,48.1503,48.2465,48.1503,48.2465,1274.0
2020-10-16 11:40:00,55.18,55.26,55.18,55.26,400.0,48.2552,48.3252,48.2552,48.3252,400.0
2020-10-16 11:45:00,55.12,55.12,55.12,55.12,200.0,48.2027,48.2027,48.2027,48.2027,200.0
2020-10-16 11:50:00,55.21,55.21,55.21,55.21,100.0,48.2814,48.2814,48.2814,48.2814,100.0
2020-10-16 11:55:00,55.24,55.24,55.04,55.09,1300.0,48.3077,48.3077,48.1328,48.1765,1300.0
2020-10-16 12:00:00,55.09,55.09,55.09,55.09,0.0,48.1765,48.1765,48.1765,48.1765,0.0
2020-10-16 12:05:00,54.99,55.03,54.99,55.03,200.0,48.089,48.124,48.089,48.124,200.0
2020-10-16 12:10:00,55.04,55.04,54.93,54.93,300.0,48.1328,48.1328,48.0366,48.0366,300.0
2020-10-16 12:15:00,54.85,54.85,54.76,54.76,200.0,47.9666,47.9666,47.8879,47.8879,200.0
2020-10-16 12:20:00,54.76,54.79,54.76,54.79,400.0,47.8879,47.9141,47.8879,47.9141,400.0
2020-10-16 12:25:00,54.93,54.93,54.77,54.77,589.0,48.0366,48.0366,47.8967,47.8967,589.0
2020-10-16 12:30:00,54.78,54.84,54.78,54.8,1600.0,47.9054,47.9579,47.9054,47.9229,1600.0
2020-10-16 12:35:00,54.82,54.82,54.77,54.78,2300.0,47.9404,47.9404,47.8967,47.9054,2300.0
2020-10-16 12:40:00,54.78,54.78,54.68,54.74,1515.0,47.9054,47.9054,47.8179,47.8704,1515.0
2020-10-16 12:45:00,54.71,54.77,54.71,54.75,1712.0,47.8442,47.8967,47.8442,47.8792,1712.0
2020-10-16 12:50:00,54.75,54.91,54.66,54.91,1700.0,47.8792,48.0191,47.8005,48.0191,1700.0
2020-10-16 12:55:00,54.84,55.01,54.84,54.95,1100.0,47.9579,48.1065,47.9579,48.0541,1100.0
2020-10-16 13:00:00,54.92,54.97,54.82,54.82,714.0,48.0278,48.0716,47.9404,47.9404,714.0
2020-10-16 13:05:00,54.76,54.76,54.68,54.68,300.0,47.8879,47.8879,47.8179,47.8179,300.0
2020-10-16 13:10:00,54.56,54.67,54.56,54.67,600.0,47.713,47.8092,47.713,47.8092,600.0
2020-10-16 13:15:00,54.74,54.78,54.74,54.78,200.0,47.8704,47.9054,47.8704,47.9054,200.0
2020-10-16 13:20:00,54.73,54.73,54.6,54.6,300.0,47.8617,47.8617,47.748,47.748,300.0
2020-10-16 13:25:00,54.6,54.67,54.6,54.67,329.0,47.748,47.8092,47.748,47.8092,329.0
2020-10-16 13:30:00,54.69,54.69,54.66,54.66,200.0,47.8267,47.8267,47.8005,47.8005,200.0
2020-10-16 13:35:00,54.66,54.66,54.66,54.66,0.0,47.8005,47.8005,47.8005,47.8005,0.0
2020-10-16 13:40:00,54.93,54.95,54.93,54.95,441.0,48.0366,48.0541,48.0366,48.0541,441.0
2020-10-16 13:45:00,54.95,54.95,54.95,54.95,0.0,48.0541,48.0541,48.0541,48.0541,0.0
2020-10-16 13:50:00,54.9,54.9,54.85,54.85,300.0,48.0103,48.0103,47.9666,47.9666,300.0
2020-10-16 13:55:00,54.85,54.85,54.85,54.85,0.0,47.9666,47.9666,47.9666,47.9666,0.0
2020-10-16 14:00:00,54.8,54.8,54.73,54.73,200.0,47.9229,47.9229,47.8617,47.8617,200.0
2020-10-16 14:05:00,54.73,54.73,54.69,54.69,200.0,47.8617,47.8617,47.8267,47.8267,200.0
2020-10-16 14:10:00,54.7,54.7,54.62,54.62,900.0,47.8354,47.8354,47.7655,47.7655,900.0
2020-10-16 14:15:00,54.59,54.61,54.58,54.61,800.0,47.7392,47.7567,47.7305,47.7567,800.0
2020-10-16 14:20:00,54.6,54.6,54.57,54.57,300.0,47.748,47.748,47.7218,47.7218,300.0
2020-10-16 14:25:00,54.6,54.71,54.6,54.71,300.0,47.748,47.8442,47.748,47.8442,300.0
2020-10-16 14:30:00,54.67,54.67,54.63,54.66,400.0,47.8092,47.8092,47.7742,47.8005,400.0
2020-10-16 14:35:00,54.67,54.7,54.67,54.7,549.0,47.8092,47.8354,47.8092,47.8354,549.0
2020-10-16 14:40:00,54.68,54.68,54.65,54.65,500.0,47.8179,47.8179,47.7917,47.7917,500.0
2020-10-16 14:45:00,54.68,54.69,54.68,54.69,200.0,47.8179,47.8267,47.8179,47.8267,200.0
2020-10-16 14:50:00,54.68,54.83,54.68,54.83,1352.0,47.8179,47.9491,47.8179,47.9491,1352.0
2020-10-16 14:55:00,54.8,54.82,54.75,54.82,1253.0,47.9229,47.9404,47.8792,47.9404,1253.0
2020-10-16 15:00:00,54.81,54.9,54.81,54.83,1900.0,47.9316,48.0103,47.9316,47.9491,1900.0
2020-10-16 15:05:00,54.79,54.79,54.74,54.75,1012.0,47.9141,47.9141,47.8704,47.8792,1012.0
2020-10-16 15:10:00,54.78,54.8,54.78,54.8,300.0,47.9054,47.9229,47.9054,47.9229,300.0
2020-10-16 15:15:00,54.77,54.79,54.77,54.79,300.0,47.8967,47.9141,47.8967,47.9141,300.0
2020-10-16 15:20:00,54.8,54.8,54.78,54.78,300.0,47.9229,47.9229,47.9054,47.9054,300.0
2020-10-16 15:25:00,54.82,54.82,54.78,54.81,1200.0,47.9404,47.9404,47.9054,47.9316,1200.0
2020-10-16 15:30:00,54.8,54.82,54.73,54.74,1753.0,47.9229,47.9404,47.8617,47.8704,1753.0
2020-10-16 15:35:00,54.63,54.64,54.53,54.53,1084.0,47.7742,47.783,47.6868,47.6868,1084.0
2020-10-16 15:40:00,54.5,54.56,54.5,54.56,1100.0,47.6605,47.713,47.6605,47.713,1100.0
2020-10-16 15:45:00,54.56,54.57,54.47,54.52,1486.0,47.713,47.7218,47.6343,47.678,1486.0
2020-10-16 15:50:00,54.54,54.59,54.44,54.45,1741.0,47.6955,47.7392,47.6081,47.6168,1741.0
2020-10-16 15:55:00,54.47,54.47,54.29,54.29,4500.0,47.6343,47.6343,47.4769,47.4769,4500.0
2020-10-19 09:30:00,54.69,54.7,54.1,54.1,2331.0,47.8267,47.8354,47.3107,47.3107,2331.0
2020-10-19 09:35:00,53.84,53.94,53.83,53.94,600.0,47.0834,47.1708,47.0746,47.1708,600.0
2020-10-19 09:40:00,53.96,53.96,53.69,53.69,1459.0,47.1883,47.1883,46.9522,46.9522,1459.0
2020-10-19 09:45:00,53.83,54.02,53.83,53.97,950.0,47.0746,47.2408,47.0746,47.1971,950.0
2020-10-19 09:50:00,54.05,54.07,53.95,54.07,753.0,47.267,47.2845,47.1796,47.2845,753.0
2020-10-19 09:55:00,53.96,53.96,53.71,53.71,614.0,47.1883,47.1883,46.9697,46.9697,614.0
2020-10-19 10:00:00,53.58,53.58,53.5,53.52,600.0,46.856,46.856,46.786,46.8035,600.0
2020-10-19 10:05:00,53.52,53.52,53.43,53.5,1243.0,46.8035,46.8035,46.7248,46.786,1243.0
2020-10-19 10:10:00,53.57,53.67,53.51,53.53,2611.0,46.8472,46.9347,46.7948,46.8123,2611.0
2020-10-19 10:15:00,53.48,53.74,53.48,53.71,700.0,46.7685,46.9959,46.7685,46.9697,700.0
2020-10-19 10:20:00,53.73,53.75,53.73,53.75,200.0,46.9872,47.0047,46.9872,47.0047,200.0
2020-10-19 10:25:00,53.63,53.74,53.63,53.72,1175.0,46.8997,46.9959,46.8997,46.9784,1175.0
2020-10-19 10:30:00,53.78,53.78,53.72,53.75,400.0,47.0309,47.0309,46.9784,47.0047,400.0
2020-10-19 10:35:00,53.84,53.98,53.83,53.98,957.0,47.0834,47.2058,47.0746,47.2058,957.0
2020-10-19 10:40:00,53.97,54.13,53.97,54.09,900.0,47.1971,47.337,47.1971,47.302,900.0
2020-10-19 10:45:00,53.85,53.96,53.77,53.77,700.0,47.0921,47.1883,47.0221,47.0221,700.0
2020-10-19 10:50:00,53.57,53.57,53.49,53.53,1465.0,46.8472,46.8472,46.7773,46.8123,1465.0
2020-10-19 10:55:00,53.61,53.61,53.59,53.6,800.0,46.8822,46.8822,46.8647,46.8735,800.0
2020-10-19 11:00:00,53.64,53.64,53.6,53.6,500.0,46.9085,46.9085,46.8735,46.8735,500.0
2020-10-19 11:05:00,53.63,53.63,53.59,53.59,325.0,46.8997,46.8997,46.8647,46.8647,325.0
2020-10-19 11:10:00,53.6,53.67,53.6,53.67,230.0,46.8735,46.9347,46.8735,46.9347,230.0
2020-10-19 11:15:00,53.6,53.76,53.59,53.76,686.0,46.8735,47.0134,46.8647,47.0134,686.0
2020-10-19 11:20:00,53.74,53.74,53.68,53.68,750.0,46.9959,46.9959,46.9434,46.9434,750.0
2020-10-19 11:25:00,53.69,53.69,53.69,53.69,100.0,46.9522,46.9522,46.9522,46.9522,100.0
2020-10-19 11:30:00,53.64,53.64,53.57,53.57,400.0,46.9085,46.9085,46.8472,46.8472,400.0
2020-10-19 11:35:00,53.5,53.5,53.5,53.5,100.0,46.786,46.786,46.786,46.786,100.0
2020-10-19 11:40:00,53.49,53.52,53.49,53.5,1038.0,46.7773,46.8035,46.7773,46.786,1038.0
2020-10-19 11:45:00,53.53,53.53,53.51,53.51,482.0,46.8123,46.8123,46.7948,46.7948,482.0
2020-10-19 11:50:00,53.51,53.51,53.48,53.5,722.0,46.7948,46.7948,46.7685,46.786,722.0
2020-10-19 11:55:00,53.53,53.58,53.53,53.58,964.0,46.8123,46.856,46.8123,46.856,964.0
2020-10-19 12:00:00,53.58,53.61,53.47,53.61,1250.0,46.856,46.8822,46.7598,46.8822,1250.0
2020-10-19 12:05:00,53.64,53.74,53.64,53.74,600.0,46.9085,46.9959,46.9085,46.9959,600.0
2020-10-19 12:10:00,53.73,53.73,53.73,53.73,100.0,46.9872,46.9872,46.9872,46.9872,100.0
2020-10-19 12:15:00,53.7,53.7,53.68,53.68,514.0,46.9609,46.9609,46.9434,46.9434,514.0
2020-10-19 12:20:00,53.66,53.68,53.65,53.68,366.0,46.926,46.9434,46.9172,46.9434,366.0
2020-10-19 12:25:00,53.68,53.72,53.68,53.72,300.0,46.9434,46.9784,46.9434,46.9784,300.0
2020-10-19 12:30:00,53.66,53.66,53.55,53.55,900.0,46.926,46.926,46.8298,46.8298,900.0
2020-10-19 12:35:00,53.58,53.59,53.58,53.58,356.0,46.856,46.8647,46.856,46.856,356.0
2020-10-19 12:40:00,53.56,53.57,53.56,53.57,500.0,46.8385,46.8472,46.8385,46.8472,500.0
2020-10-19 12:45:00,53.55,53.66,53.55,53.66,700.0,46.8298,46.926,46.8298,46.926,700.0
2020-10-19 12:50:00,53.56,53.58,53.56,53.58,300.0,46.8385,46.856,46.8385,46.856,300.0
2020-10-19 12:55:00,53.62,53.62,53.6,53.6,200.0,46.891,46.891,46.8735,46.8735,200.0
2020-10-19 13:00:00,53.48,53.48,53.46,53.46,286.0,46.7685,46.7685,46.7511,46.7511,286.0
2020-10-19 13:05:00,53.46,53.51,53.46,53.51,300.0,46.7511,46.7948,46.7511,46.7948,300.0
2020-10-19 13:10:00,53.52,53.63,53.52,53.61,600.0,46.8035,46.8997,46.8035,46.8822,600.0
2020-10-19 13:15:00,53.57,53.57,53.48,53.5,995.0,46.8472,46.8472,46.7685,46.786,995.0
2020-10-19 13:20:00,53.53,53.53,53.49,53.49,300.0,46.8123,46.8123,46.7773,46.7773,300.0
2020-10-19 13:25:00,53.51,53.51,53.49,53.51,700.0,46.7948,46.7948,46.7773,46.7948,700.0
2020-10-19 13:30:00,53.51,53.56,53.41,53.41,1400.0,46.7948,46.8385,46.7073,46.7073,1400.0
2020-10-19 13:35:00,53.42,53.42,53.42,53.42,200.0,46.7161,46.7161,46.7161,46.7161,200.0
2020-10-19 13:40:00,53.47,53.53,53.47,53.49,4003.0,46.7598,46.8123,46.7598,46.7773,4003.0
2020-10-19 13:45:00,53.47,53.47,53.44,53.44,300.0,46.7598,46.7598,46.7336,46.7336,300.0
2020-10-19 13:50:00,53.43,53.52,53.43,53.52,2970.0,46.7248,46.8035,46.7248,46.8035,2970.0
2020-10-19 13:55:00,53.46,53.46,53.43,53.43,300.0,46.7511,46.7511,46.7248,46.7248,300.0
2020-10-19 14:00:00,53.36,53.42,53.36,53.41,500.0,46.6636,46.7161,46.6636,46.7073,500.0
2020-10-19 14:05:00,53.41,53.41,53.4,53.41,400.0,46.7073,46.7073,46.6986,46.7073,400.0
2020-10-19 14:10:00,53.44,53.44,53.43,53.44,1200.0,46.7336,46.7336,46.7248,46.7336,1200.0
2020-10-19 14:15:00,53.43,53.47,53.43,53.45,1082.0,46.7248,46.7598,46.7248,46.7423,1082.0
2020-10-19 14:20:00,53.45,53.45,53.45,53.45,0.0,46.7423,46.7423,46.7423,46.7423,0.0
2020-10-19 14:25:00,53.38,53.45,53.37,53.43,1330.0,46.6811,46.7423,46.6723,46.7248,1330.0
2020-10-19 14:30:00,53.38,53.39,53.25,53.25,1371.0,46.6811,46.6898,46.5674,46.5674,1371.0
2020-10-19 14:35:00,53.25,53.29,53.25,53.26,858.0,46.5674,46.6024,46.5674,46.5762,858.0
2020-10-19 14:40:00,53.15,53.16,53.09,53.09,900.0,46.48,46.4887,46.4275,46.4275,900.0
2020-10-19 14:45:00,53.03,53.05,52.89,52.9,7235.0,46.375,46.3925,46.2526,46.2613,7235.0
2020-10-19 14:50:00,52.78,52.82,52.78,52.82,587.0,46.1564,46.1914,46.1564,46.1914,587.0
2020-10-19 14:55:00,52.86,52.93,52.86,52.93,300.0,46.2263,46.2876,46.2263,46.2876,300.0
2020-10-19 15:00:00,52.82,52.82,52.73,52.73,1200.0,46.1914,46.1914,46.1127,46.1127,1200.0
2020-10-19 15:05:00,52.77,52.79,52.73,52.76,3875.0,46.1476,46.1651,46.1127,46.1389,3875.0
2020-10-19 15:10:00,52.76,52.79,52.76,52.79,3200.0,46.1389,46.1651,46.1389,46.1651,3200.0
2020-10-19 15:15:00,52.75,52.75,52.64,52.66,1415.0,46.1302,46.1302,46.034,46.0514,1415.0
2020-10-19 15:20:00,52.66,52.73,52.62,52.67,926.0,46.0514,46.1127,46.0165,46.0602,926.0
2020-10-19 15:25:00,52.7,52.7,52.62,52.64,1431.0,46.0864,46.0864,46.0165,46.034,1431.0
2020-10-19 15:30:00,52.64,52.65,52.56,52.56,3040.0,46.034,46.0427,45.964,45.964,3040.0
2020-10-19 15:35:00,52.54,52.62,52.54,52.62,2694.0,45.9465,46.0165,45.9465,46.0165,2694.0
2020-10-19 15:40:00,52.59,52.61,52.52,52.61,2529.0,45.9902,46.0077,45.929,46.0077,2529.0
2020-10-19 15:45:00,52.63,52.64,52.52,52.55,2708.0,46.0252,46.034,45.929,45.9553,2708.0
2020-10-19 15:50:00,52.53,52.56,52.5,52.53,3693.0,45.9378,45.964,45.9115,45.9378,3693.0
2020-10-19 15:55:00,52.55,52.68,52.52,52.59,10205.0,45.9553,46.0689,45.929,45.9902,10205.0
2020-10-20 09:30:00,53.44,53.45,53.28,53.28,362.0,46.7336,46.7423,46.5936,46.5936,362.0
2020-10-20 09:35:00,53.35,53.56,53.24,53.56,500.0,46.6549,46.8385,46.5587,46.8385,500.0
2020-10-20 09:40:00,53.77,53.77,53.77,53.77,100.0,47.0221,47.0221,47.0221,47.0221,100.0
2020-10-20 09:45:00,53.78,53.78,53.78,53.78,100.0,47.0309,47.0309,47.0309,47.0309,100.0
2020-10-20 09:50:00,53.73,53.73,53.73,53.73,100.0,46.9872,46.9872,46.9872,46.9872,100.0
2020-10-20 09:55:00,53.73,53.73,53.73,53.73,0.0,46.9872,46.9872,46.9872,46.9872,0.0
2020-10-20 10:00:00,53.57,53.57,53.54,53.54,400.0,46.8472,46.8472,46.821,46.821,400.0
2020-10-20 10:05:00,53.51,53.51,53.45,53.45,300.0,46.7948,46.7948,46.7423,46.7423,300.0
2020-10-20 10:10:00,53.36,53.36,53.36,53.36,959.0,46.6636,46.6636,46.6636,46.6636,959.0
2020-10-20 10:15:00,53.36,53.36,53.36,53.36,0.0,46.6636,46.6636,46.6636,46.6636,0.0
2020-10-20 10:20:00,53.28,53.28,53.28,53.28,100.0,46.5936,46.5936,46.5936,46.5936,100.0
2020-10-20 10:25:00,53.47,53.5,53.47,53.5,200.0,46.7598,46.786,46.7598,46.786,200.0
2020-10-20 10:30:00,53.44,53.44,53.44,53.44,100.0,46.7336,46.7336,46.7336,46.7336,100.0
2020-10-20 10:35:00,53.44,53.44,53.44,53.44,0.0,46.7336,46.7336,46.7336,46.7336,0.0
2020-10-20 10:40:00,53.73,53.73,53.73,53.73,100.0,46.9872,46.9872,46.9872,46.9872,100.0
2020-10-20 10:45:00,53.73,53.73,53.73,53.73,0.0,46.9872,46.9872,46.9872,46.9872,0.0
2020-10-20 10:50:00,53.89,53.92,53.87,53.92,400.0,47.1271,47.1533,47.1096,47.1533,400.0
2020-10-20 10:55:00,53.74,53.74,53.64,53.64,200.0,46.9959,46.9959,46.9085,46.9085,200.0
2020-10-20 11:00:00,53.47,53.47,53.47,53.47,100.0,46.7598,46.7598,46.7598,46.7598,100.0
2020-10-20 11:05:00,53.51,53.51,53.51,53.51,100.0,46.7948,46.7948,46.7948,46.7948,100.0
2020-10-20 11:10:00,53.52,53.52,53.48,53.49,700.0,46.8035,46.8035,46.7685,46.7773,700.0
2020-10-20 11:15:00,53.54,53.61,53.54,53.6,600.0,46.821,46.8822,46.821,46.8735,600.0
2020-10-20 11:20:00,53.61,53.64,53.53,53.57,800.0,46.8822,46.9085,46.8123,46.8472,800.0
2020-10-20 11:25:00,53.57,53.57,53.57,53.57,0.0,46.8472,46.8472,46.8472,46.8472,0.0
2020-10-20 11:30:00,53.57,53.57,53.57,53.57,0.0,46.8472,46.8472,46.8472,46.8472,0.0
2020-10-20 11:35:00,53.58,53.58,53.58,53.58,100.0,46.856,46.856,46.856,46.856,100.0
2020-10-20 11:40:00,53.68,53.68,53.68,53.68,153.0,46.9434,46.9434,46.9434,46.9434,153.0
2020-10-20 11:45:00,53.69,53.69,53.69,53.69,100.0,46.9522,46.9522,46.9522,46.9522,100.0
2020-10-20 11:50:00,53.6,53.65,53.6,53.62,400.0,46.8735,46.9172,46.8735,46.891,400.0
2020-10-20 11:55:00,53.62,53.62,53.62,53.62,0.0,46.891,46.891,46.891,46.891,0.0
2020-10-20 12:00:00,53.62,53.62,53.62,53.62,0.0,46.891,46.891,46.891,46.891,0.0
2020-10-20 12:05:00,53.62,53.62,53.62,53.62,0.0,46.891,46.891,46.891,46.891,0.0
2020-10-20 12:10:00,53.81,53.81,53.77,53.77,418.0,47.0571,47.0571,47.0221,47.0221,418.0
2020-10-20 12:15:00,53.77,53.77,53.77,53.77,0.0,47.0221,47.0221,47.0221,47.0221,0.0
2020-10-20 12:20:00,53.72,53.72,53.7,53.7,200.0,46.9784,46.9784,46.9609,46.9609,200.0
2020-10-20 12:25:00,53.61,53.61,53.61,53.61,100.0,46.8822,46.8822,46.8822,46.8822,100.0
2020-10-20 12:30:00,53.77,53.77,53.77,53.77,100.0,47.0221,47.0221,47.0221,47.0221,100.0
2020-10-20 12:35:00,53.75,53.75,53.75,53.75,100.0,47.0047,47.0047,47.0047,47.0047,100.0
2020-10-20 12:40:00,53.75,53.75,53.75,53.75,0.0,47.0047,47.0047,47.0047,47.0047,0.0
2020-10-20 12:45:00,53.86,53.92,53.86,53.92,200.0,47.1009,47.1533,47.1009,47.1533,200.0
2020-10-20 12:50:00,53.86,53.9,53.83,53.9,500.0,47.1009,47.1358,47.0746,47.1358,500.0
2020-10-20 12:55:00,53.97,54.03,53.95,54.03,300.0,47.1971,47.2495,47.1796,47.2495,300.0
2020-10-20 13:00:00,54.14,54.2,54.14,54.2,400.0,47.3457,47.3982,47.3457,47.3982,400.0
2020-10-20 13:05:00,54.17,54.25,54.15,54.16,400.0,47.372,47.4419,47.3545,47.3632,400.0
2020-10-20 13:10:00,54.15,54.17,54.15,54.15,400.0,47.3545,47.372,47.3545,47.3545,400.0
2020-10-20 13:15:00,54.05,54.05,54.05,54.05,100.0,47.267,47.267,47.267,47.267,100.0
2020-10-20 13:20:00,54.13,54.13,54.13,54.13,116.0,47.337,47.337,47.337,47.337,116.0
2020-10-20 13:25:00,54.13,54.13,54.13,54.13,0.0,47.337,47.337,47.337,47.337,0.0
2020-10-20 13:30:00,54.13,54.13,54.13,54.13,0.0,47.337,47.337,47.337,47.337,0.0
2020-10-20 13:35:00,54.13,54.13,54.13,54.13,0.0,47.337,47.337,47.337,47.337,0.0
2020-10-20 13:40:00,53.92,53.96,53.92,53.96,211.0,47.1533,47.1883,47.1533,47.1883,211.0
2020-10-20 13:45:00,53.91,53.91,53.91,53.91,100.0,47.1446,47.1446,47.1446,47.1446,100.0
2020-10-20 13:50:00,53.84,53.97,53.84,53.97,300.0,47.0834,47.1971,47.0834,47.1971,300.0
2020-10-20 13:55:00,53.86,53.86,53.86,53.86,100.0,47.1009,47.1009,47.1009,47.1009,100.0
2020-10-20 14:00:00,53.86,53.86,53.86,53.86,0.0,47.1009,47.1009,47.1009,47.1009,0.0
2020-10-20 14:05:00,53.81,53.83,53.81,53.83,200.0,47.0571,47.0746,47.0571,47.0746,200.0
2020-10-20 14:10:00,53.81,53.81,53.81,53.81,100.0,47.0571,47.0571,47.0571,47.0571,100.0
2020-10-20 14:15:00,53.89,53.89,53.89,53.89,100.0,47.1271,47.1271,47.1271,47.1271,100.0
2020-10-20 14:20:00,53.94,53.94,53.9,53.9,300.0,47.1708,47.1708,47.1358,47.1358,300.0
2020-10-20 14:25:00,53.9,53.9,53.9,53.9,100.0,47.1358,47.1358,47.1358,47.1358,100.0
2020-10-20 14:30:00,53.9,53.9,53.9,53.9,0.0,47.1358,47.1358,47.1358,47.1358,0.0
2020-10-20 14:35:00,53.85,53.86,53.85,53.86,300.0,47.0921,47.1009,47.0921,47.1009,300.0
2020-10-20 14:40:00,53.87,53.87,53.85,53.85,711.0,47.1096,47.1096,47.0921,47.0921,711.0
2020-10-20 14:45:00,53.86,53.86,53.86,53.86,100.0,47.1009,47.1009,47.1009,47.1009,100.0
2020-10-20 14:50:00,53.8,53.89,53.8,53.89,500.0,47.0484,47.1271,47.0484,47.1271,500.0
2020-10-20 14:55:00,53.89,53.89,53.89,53.89,100.0,47.1271,47.1271,47.1271,47.1271,100.0
2020-10-20 15:00:00,53.91,53.91,53.82,53.82,200.0,47.1446,47.1446,47.0659,47.0659,200.0
2020-10-20 15:05:00,53.8,53.87,53.8,53.87,500.0,47.0484,47.1096,47.0484,47.1096,500.0
2020-10-20 15:10:00,53.8,53.8,53.68,53.69,1959.0,47.0484,47.0484,46.9434,46.9522,1959.0
2020-10-20 15:15:00,53.75,53.86,53.75,53.86,1124.0,47.0047,47.1009,47.0047,47.1009,1124.0
2020-10-20 15:20:00,53.81,53.9,53.76,53.9,1113.0,47.0571,47.1358,47.0134,47.1358,1113.0
2020-10-20 15:25:00,53.96,54.05,53.93,54.04,1700.0,47.1883,47.267,47.1621,47.2583,1700.0
2020-10-20 15:30:00,54.01,54.07,54.01,54.02,1951.0,47.232,47.2845,47.232,47.2408,1951.0
2020-10-20 15:35:00,53.97,53.97,53.94,53.95,932.0,47.1971,47.1971,47.1708,47.1796,932.0
2020-10-20 15:40:00,53.96,54.17,53.95,54.12,1833.0,47.1883,47.372,47.1796,47.3282,1833.0
2020-10-20 15:45:00,54.11,54.19,54.11,54.19,800.0,47.3195,47.3894,47.3195,47.3894,800.0
2020-10-20 15:50:00,54.24,54.28,54.13,54.22,2962.0,47.4332,47.4681,47.337,47.4157,2962.0
2020-10-20 15:55:00,54.2,54.2,54.1,54.1,3212.0,47.3982,47.3982,47.3107,47.3107,3212.0
2020-10-21 09:30:00,53.73,53.73,53.73,53.73,200.0,46.9872,46.9872,46.9872,46.9872,200.0
2020-10-21 09:35:00,53.68,53.68,53.66,53.66,200.0,46.9434,46.9434,46.926,46.926,200.0
2020-10-21 09:40:00,53.41,53.41,53.21,53.26,702.0,46.7073,46.7073,46.5324,46.5762,702.0
2020-10-21 09:45:00,53.5,53.5,53.5,53.5,100.0,46.786,46.786,46.786,46.786,100.0
2020-10-21 09:50:00,53.75,53.75,53.75,53.75,100.0,47.0047,47.0047,47.0047,47.0047,100.0
2020-10-21 09:55:00,53.54,53.54,53.53,53.53,400.0,46.821,46.821,46.8123,46.8123,400.0
2020-10-21 10:00:00,53.77,53.82,53.66,53.82,400.0,47.0221,47.0659,46.926,47.0659,400.0
2020-10-21 10:05:00,53.88,53.95,53.88,53.95,300.0,47.1183,47.1796,47.1183,47.1796,300.0
2020-10-21 10:10:00,53.85,53.88,53.83,53.83,400.0,47.0921,47.1183,47.0746,47.0746,400.0
2020-10-21 10:15:00,53.85,53.91,53.8,53.91,777.0,47.0921,47.1446,47.0484,47.1446,777.0
2020-10-21 10:20:00,53.97,53.99,53.97,53.99,300.0,47.1971,47.2145,47.1971,47.2145,300.0
2020-10-21 10:25:00,53.99,53.99,53.99,53.99,100.0,47.2145,47.2145,47.2145,47.2145,100.0
2020-10-21 10:30:00,53.99,53.99,53.99,53.99,0.0,47.2145,47.2145,47.2145,47.2145,0.0
2020-10-21 10:35:00,54.01,54.12,54.01,54.12,200.0,47.232,47.3282,47.232,47.3282,200.0
2020-10-21 10:40:00,54.19,54.19,54.15,54.18,500.0,47.3894,47.3894,47.3545,47.3807,500.0
2020-10-21 10:45:00,54.21,54.36,54.21,54.33,1221.0,47.4069,47.5381,47.4069,47.5119,1221.0
2020-10-21 10:50:00,54.33,54.33,54.33,54.33,0.0,47.5119,47.5119,47.5119,47.5119,0.0
2020-10-21 10:55:00,54.33,54.33,54.33,54.33,0.0,47.5119,47.5119,47.5119,47.5119,0.0
2020-10-21 11:00:00,54.16,54.17,54.16,54.17,478.0,47.3632,47.372,47.3632,47.372,478.0
2020-10-21 11:05:00,54.13,54.13,53.91,53.95,1314.0,47.337,47.337,47.1446,47.1796,1314.0
2020-10-21 11:10:00,53.96,54.0,53.94,53.99,1342.0,47.1883,47.2233,47.1708,47.2145,1342.0
2020-10-21 11:15:00,53.99,53.99,53.99,53.99,0.0,47.2145,47.2145,47.2145,47.2145,0.0
2020-10-21 11:20:00,53.99,53.99,53.99,53.99,0.0,47.2145,47.2145,47.2145,47.2145,0.0
2020-10-21 11:25:00,53.93,53.96,53.93,53.96,200.0,47.1621,47.1883,47.1621,47.1883,200.0
2020-10-21 11:30:00,54.02,54.08,54.02,54.08,550.0,47.2408,47.2932,47.2408,47.2932,550.0
2020-10-21 11:35:00,53.82,53.85,53.82,53.83,485.0,47.0659,47.0921,47.0659,47.0746,485.0
2020-10-21 11:40:00,53.9,53.9,53.9,53.9,100.0,47.1358,47.1358,47.1358,47.1358,100.0
2020-10-21 11:45:00,53.9,53.9,53.9,53.9,0.0,47.1358,47.1358,47.1358,47.1358,0.0
2020-10-21 11:50:00,53.86,53.86,53.86,53.86,200.0,47.1009,47.1009,47.1009,47.1009,200.0
2020-10-21 11:55:00,53.86,53.86,53.81,53.84,410.0,47.1009,47.1009,47.0571,47.0834,410.0
2020-10-21 12:00:00,53.83,53.83,53.81,53.81,400.0,47.0746,47.0746,47.0571,47.0571,400.0
2020-10-21 12:05:00,53.89,53.89,53.89,53.89,400.0,47.1271,47.1271,47.1271,47.1271,400.0
2020-10-21 12:10:00,53.82,53.82,53.82,53.82,200.0,47.0659,47.0659,47.0659,47.0659,200.0
2020-10-21 12:15:00,53.98,54.02,53.98,54.02,300.0,47.2058,47.2408,47.2058,47.2408,300.0
2020-10-21 12:20:00,53.98,54.08,53.98,54.05,800.0,47.2058,47.2932,47.2058,47.267,800.0
2020-10-21 12:25:00,54.0,54.0,54.0,54.0,100.0,47.2233,47.2233,47.2233,47.2233,100.0
2020-10-21 12:30:00,53.91,53.91,53.86,53.86,381.0,47.1446,47.1446,47.1009,47.1009,381.0
2020-10-21 12:35:00,53.89,53.89,53.76,53.78,600.0,47.1271,47.1271,47.0134,47.0309,600.0
2020-10-21 12:40:00,53.83,53.83,53.81,53.81,200.0,47.0746,47.0746,47.0571,47.0571,200.0
2020-10-21 12:45:00,53.79,53.8,53.79,53.8,373.0,47.0396,47.0484,47.0396,47.0484,373.0
2020-10-21 12:50:00,53.84,53.84,53.82,53.82,400.0,47.0834,47.0834,47.0659,47.0659,400.0
2020-10-21 12:55:00,53.76,53.76,53.76,53.76,100.0,47.0134,47.0134,47.0134,47.0134,100.0
2020-10-21 13:00:00,53.86,53.87,53.84,53.87,300.0,47.1009,47.1096,47.0834,47.1096,300.0
2020-10-21 13:05:00,53.87,53.87,53.87,53.87,0.0,47.1096,47.1096,47.1096,47.1096,0.0
2020-10-21 13:10:00,53.87,53.9,53.87,53.9,300.0,47.1096,47.1358,47.1096,47.1358,300.0
2020-10-21 13:15:00,53.97,54.02,53.97,54.02,411.0,47.1971,47.2408,47.1971,47.2408,411.0
2020-10-21 13:20:00,54.02,54.09,54.02,54.09,400.0,47.2408,47.302,47.2408,47.302,400.0
2020-10-21 13:25:00,54.13,54.15,54.13,54.15,200.0,47.337,47.3545,47.337,47.3545,200.0
2020-10-21 13:30:00,54.08,54.08,54.07,54.07,300.0,47.2932,47.2932,47.2845,47.2845,300.0
2020-10-21 13:35:00,54.12,54.12,54.12,54.12,100.0,47.3282,47.3282,47.3282,47.3282,100.0
2020-10-21 13:40:00,54.08,54.08,54.06,54.06,300.0,47.2932,47.2932,47.2758,47.2758,300.0
2020-10-21 13:45:00,54.06,54.06,54.06,54.06,0.0,47.2758,47.2758,47.2758,47.2758,0.0
2020-10-21 13:50:00,54.06,54.06,54.06,54.06,0.0,47.2758,47.2758,47.2758,47.2758,0.0
2020-10-21 13:55:00,54.04,54.04,54.04,54.04,305.0,47.2583,47.2583,47.2583,47.2583,305.0
2020-10-21 14:00:00,54.05,54.07,54.05,54.06,600.0,47.267,47.2845,47.267,47.2758,600.0
2020-10-21 14:05:00,54.06,54.06,54.04,54.06,400.0,47.2758,47.2758,47.2583,47.2758,400.0
2020-10-21 14:10:00,54.07,54.07,54.05,54.05,300.0,47.2845,47.2845,47.267,47.267,300.0
2020-10-21 14:15:00,54.06,54.06,54.05,54.05,700.0,47.2758,47.2758,47.267,47.267,700.0
2020-10-21 14:20:00,54.03,54.06,54.03,54.05,700.0,47.2495,47.2758,47.2495,47.267,700.0
2020-10-21 14:25:00,54.06,54.07,54.05,54.06,1878.0,47.2758,47.2845,47.267,47.2758,1878.0
2020-10-21 14:30:00,54.03,54.03,54.03,54.03,400.0,47.2495,47.2495,47.2495,47.2495,400.0
2020-10-21 14:35:00,53.97,53.98,53.97,53.98,200.0,47.1971,47.2058,47.1971,47.2058,200.0
2020-10-21 14:40:00,53.96,53.96,53.96,53.96,200.0,47.1883,47.1883,47.1883,47.1883,200.0
2020-10-21 14:45:00,53.95,53.95,53.88,53.88,400.0,47.1796,47.1796,47.1183,47.1183,400.0
2020-10-21 14:50:00,53.9,54.0,53.9,54.0,468.0,47.1358,47.2233,47.1358,47.2233,468.0
2020-10-21 14:55:00,53.97,53.98,53.97,53.97,400.0,47.1971,47.2058,47.1971,47.1971,400.0
2020-10-21 15:00:00,53.93,53.94,53.81,53.81,542.0,47.1621,47.1708,47.0571,47.0571,542.0
2020-10-21 15:05:00,53.8,53.8,53.7,53.73,500.0,47.0484,47.0484,46.9609,46.9872,500.0
2020-10-21 15:10:00,53.77,53.81,53.77,53.81,389.0,47.0221,47.0571,47.0221,47.0571,389.0
2020-10-21 15:15:00,53.8,53.82,53.77,53.82,600.0,47.0484,47.0659,47.0221,47.0659,600.0
2020-10-21 15:20:00,53.8,53.82,53.8,53.82,200.0,47.0484,47.0659,47.0484,47.0659,200.0
2020-10-21 15:25:00,53.82,53.84,53.81,53.84,600.0,47.0659,47.0834,47.0571,47.0834,600.0
2020-10-21 15:30:00,53.82,53.86,53.72,53.72,500.0,47.0659,47.1009,46.9784,46.9784,500.0
2020-10-21 15:35:00,53.71,53.71,53.6,53.65,1520.0,46.9697,46.9697,46.8735,46.9172,1520.0
2020-10-21 15:40:00,53.65,53.68,53.59,53.6,1800.0,46.9172,46.9434,46.8647,46.8735,1800.0
2020-10-21 15:45:00,53.59,53.63,53.54,53.54,1400.0,46.8647,46.8997,46.821,46.821,1400.0
2020-10-21 15:50:00,53.53,53.78,53.53,53.77,1849.0,46.8123,47.0309,46.8123,47.0221,1849.0
2020-10-21 15:55:00,53.76,53.87,53.69,53.69,4048.0,47.0134,47.1096,46.9522,46.9522,4048.0
2020-10-22 09:35:00,54.01,54.05,53.93,53.93,600.0,47.232,47.267,47.1621,47.1621,600.0
2020-10-22 09:40:00,54.17,54.17,54.04,54.05,400.0,47.372,47.372,47.2583,47.267,400.0
2020-10-22 09:45:00,53.92,53.92,53.92,53.92,100.0,47.1533,47.1533,47.1533,47.1533,100.0
2020-10-22 09:50:00,53.82,53.82,53.82,53.82,100.0,47.0659,47.0659,47.0659,47.0659,100.0
2020-10-22 09:55:00,53.82,53.82,53.82,53.82,0.0,47.0659,47.0659,47.0659,47.0659,0.0
2020-10-22 10:00:00,53.82,53.82,53.82,53.82,0.0,47.0659,47.0659,47.0659,47.0659,0.0
2020-10-22 10:05:00,53.65,53.65,53.65,53.65,100.0,46.9172,46.9172,46.9172,46.9172,100.0
2020-10-22 10:10:00,53.71,53.71,53.67,53.67,200.0,46.9697,46.9697,46.9347,46.9347,200.0
2020-10-22 10:15:00,53.65,53.68,53.65,53.68,599.0,46.9172,46.9434,46.9172,46.9434,599.0
2020-10-22 10:20:00,53.68,53.68,53.68,53.68,0.0,46.9434,46.9434,46.9434,46.9434,0.0
2020-10-22 10:25:00,53.66,53.66,53.66,53.66,100.0,46.926,46.926,46.926,46.926,100.0
2020-10-22 10:30:00,53.71,53.71,53.71,53.71,100.0,46.9697,46.9697,46.9697,46.9697,100.0
2020-10-22 10:35:00,53.77,53.77,53.77,53.77,300.0,47.0221,47.0221,47.0221,47.0221,300.0
2020-10-22 10:40:00,53.71,53.71,53.64,53.64,400.0,46.9697,46.9697,46.9085,46.9085,400.0
2020-10-22 10:45:00,53.66,53.66,53.66,53.66,100.0,46.926,46.926,46.926,46.926,100.0
2020-10-22 10:50:00,54.17,54.29,54.17,54.29,658.0,47.372,47.4769,47.372,47.4769,658.0
2020-10-22 10:55:00,54.37,54.37,54.37,54.37,325.0,47.5469,47.5469,47.5469,47.5469,325.0
2020-10-22 11:00:00,54.39,54.39,54.31,54.31,412.0,47.5643,47.5643,47.4944,47.4944,412.0
2020-10-22 11:05:00,54.26,54.26,54.26,54.26,100.0,47.4507,47.4507,47.4507,47.4507,100.0
2020-10-22 11:10:00,54.39,54.5,54.39,54.5,428.0,47.5643,47.6605,47.5643,47.6605,428.0
2020-10-22 11:15:00,54.5,54.5,54.5,54.5,403.0,47.6605,47.6605,47.6605,47.6605,403.0
2020-10-22 11:20:00,54.47,54.57,54.47,54.53,457.0,47.6343,47.7218,47.6343,47.6868,457.0
2020-10-22 11:25:00,54.52,54.52,54.4,54.4,965.0,47.678,47.678,47.5731,47.5731,965.0
2020-10-22 11:30:00,54.29,54.29,54.29,54.29,101.0,47.4769,47.4769,47.4769,47.4769,101.0
2020-10-22 11:35:00,54.41,54.41,54.41,54.41,236.0,47.5818,47.5818,47.5818,47.5818,236.0
2020-10-22 11:40:00,54.5,54.5,54.5,54.5,107.0,47.6605,47.6605,47.6605,47.6605,107.0
2020-10-22 11:45:00,54.5,54.52,54.5,54.52,200.0,47.6605,47.678,47.6605,47.678,200.0
2020-10-22 11:50:00,54.58,54.58,54.58,54.58,435.0,47.7305,47.7305,47.7305,47.7305,435.0
2020-10-22 11:55:00,54.51,54.51,54.51,54.51,100.0,47.6693,47.6693,47.6693,47.6693,100.0
2020-10-22 12:00:00,54.55,54.55,54.53,54.53,298.0,47.7043,47.7043,47.6868,47.6868,298.0
2020-10-22 12:05:00,54.61,54.74,54.61,54.74,500.0,47.7567,47.8704,47.7567,47.8704,500.0
2020-10-22 12:10:00,54.75,55.0,54.75,55.0,1311.0,47.8792,48.0978,47.8792,48.0978,1311.0
2020-10-22 12:15:00,55.01,55.06,54.96,55.04,1013.0,48.1065,48.1503,48.0628,48.1328,1013.0
2020-10-22 12:20:00,55.01,55.01,54.92,54.92,1023.0,48.1065,48.1065,48.0278,48.0278,1023.0
2020-10-22 12:25:00,54.92,54.92,54.92,54.92,0.0,48.0278,48.0278,48.0278,48.0278,0.0
2020-10-22 12:30:00,54.68,54.68,54.64,54.64,800.0,47.8179,47.8179,47.783,47.783,800.0
2020-10-22 12:35:00,54.58,54.58,54.58,54.58,126.0,47.7305,47.7305,47.7305,47.7305,126.0
2020-10-22 12:40:00,54.51,54.51,54.51,54.51,100.0,47.6693,47.6693,47.6693,47.6693,100.0
2020-10-22 12:45:00,54.51,54.51,54.51,54.51,0.0,47.6693,47.6693,47.6693,47.6693,0.0
2020-10-22 12:50:00,54.7,54.7,54.7,54.7,273.0,47.8354,47.8354,47.8354,47.8354,273.0
2020-10-22 12:55:00,54.66,54.84,54.66,54.82,344.0,47.8005,47.9579,47.8005,47.9404,344.0
2020-10-22 13:00:00,54.82,54.84,54.8,54.83,656.0,47.9404,47.9579,47.9229,47.9491,656.0
2020-10-22 13:05:00,54.8,54.86,54.8,54.84,1095.0,47.9229,47.9754,47.9229,47.9579,1095.0
2020-10-22 13:10:00,54.9,54.98,54.9,54.98,400.0,48.0103,48.0803,48.0103,48.0803,400.0
2020-10-22 13:15:00,54.96,54.99,54.96,54.99,300.0,48.0628,48.089,48.0628,48.089,300.0
2020-10-22 13:20:00,54.94,54.99,54.94,54.98,576.0,48.0453,48.089,48.0453,48.0803,576.0
2020-10-22 13:25:00,54.97,54.97,54.9,54.92,600.0,48.0716,48.0716,48.0103,48.0278,600.0
2020-10-22 13:30:00,54.93,54.95,54.93,54.95,300.0,48.0366,48.0541,48.0366,48.0541,300.0
2020-10-22 13:35:00,54.93,54.93,54.9,54.9,500.0,48.0366,48.0366,48.0103,48.0103,500.0
2020-10-22 13:40:00,54.9,54.9,54.9,54.9,0.0,48.0103,48.0103,48.0103,48.0103,0.0
2020-10-22 13:45:00,54.9,54.9,54.9,54.9,0.0,48.0103,48.0103,48.0103,48.0103,0.0
2020-10-22 13:50:00,55.02,55.04,55.02,55.03,301.0,48.1153,48.1328,48.1153,48.124,301.0
2020-10-22 13:55:00,55.03,55.03,55.03,55.03,0.0,48.124,48.124,48.124,48.124,0.0
2020-10-22 14:00:00,55.04,55.17,55.04,55.17,200.0,48.1328,48.2465,48.1328,48.2465,200.0
2020-10-22 14:05:00,55.19,55.24,55.18,55.24,586.0,48.2639,48.3077,48.2552,48.3077,586.0
2020-10-22 14:10:00,55.24,55.24,55.24,55.24,0.0,48.3077,48.3077,48.3077,48.3077,0.0
2020-10-22 14:15:00,55.12,55.24,55.12,55.22,786.0,48.2027,48.3077,48.2027,48.2902,786.0
2020-10-22 14:20:00,55.17,55.25,55.09,55.25,1093.0,48.2465,48.3164,48.1765,48.3164,1093.0
2020-10-22 14:25:00,55.25,55.25,55.22,55.22,216.0,48.3164,48.3164,48.2902,48.2902,216.0
2020-10-22 14:30:00,55.1,55.1,55.04,55.04,408.0,48.1852,48.1852,48.1328,48.1328,408.0
2020-10-22 14:35:00,55.11,55.12,55.11,55.11,406.0,48.194,48.2027,48.194,48.194,406.0
2020-10-22 14:40:00,55.07,55.14,55.07,55.12,578.0,48.159,48.2202,48.159,48.2027,578.0
2020-10-22 14:45:00,55.1,55.1,55.05,55.05,300.0,48.1852,48.1852,48.1415,48.1415,300.0
2020-10-22 14:50:00,55.06,55.06,55.06,55.06,247.0,48.1503,48.1503,48.1503,48.1503,247.0
2020-10-22 14:55:00,55.06,55.06,55.06,55.06,311.0,48.1503,48.1503,48.1503,48.1503,311.0
2020-10-22 15:00:00,55.06,55.06,55.06,55.06,0.0,48.1503,48.1503,48.1503,48.1503,0.0
2020-10-22 15:05:00,54.98,55.02,54.97,55.02,800.0,48.0803,48.1153,48.0716,48.1153,800.0
2020-10-22 15:10:00,55.06,55.06,55.06,55.06,107.0,48.1503,48.1503,48.1503,48.1503,107.0
2020-10-22 15:15:00,55.06,55.1,55.06,55.07,1544.0,48.1503,48.1852,48.1503,48.159,1544.0
2020-10-22 15:20:00,55.05,55.13,55.05,55.09,2057.0,48.1415,48.2115,48.1415,48.1765,2057.0
2020-10-22 15:25:00,55.0,55.02,55.0,55.02,300.0,48.0978,48.1153,48.0978,48.1153,300.0
2020-10-22 15:30:00,55.09,55.12,55.09,55.12,243.0,48.1765,48.2027,48.1765,48.2027,243.0
2020-10-22 15:35:00,55.25,55.25,55.25,55.25,200.0,48.3164,48.3164,48.3164,48.3164,200.0
2020-10-22 15:40:00,55.25,55.33,55.25,55.33,650.0,48.3164,48.3864,48.3164,48.3864,650.0
2020-10-22 15:45:00,55.34,55.34,55.32,55.34,1301.0,48.3951,48.3951,48.3776,48.3951,1301.0
2020-10-22 15:50:00,55.32,55.49,55.31,55.49,2037.0,48.3776,48.5263,48.3689,48.5263,2037.0
2020-10-22 15:55:00,55.44,55.44,55.24,55.24,4497.0,48.4826,48.4826,48.3077,48.3077,4497.0
2020-10-23 09:30:00,55.91,56.28,55.91,56.28,400.0,48.8936,49.2172,48.8936,49.2172,400.0
2020-10-23 09:35:00,56.52,56.52,56.32,56.32,600.0,49.427,49.427,49.2521,49.2521,600.0
2020-10-23 09:40:00,56.32,56.32,56.32,56.32,100.0,49.2521,49.2521,49.2521,49.2521,100.0
2020-10-23 09:45:00,55.99,56.07,55.91,56.07,400.0,48.9636,49.0335,48.8936,49.0335,400.0
2020-10-23 09:50:00,56.06,56.07,55.8,55.94,1200.0,49.0248,49.0335,48.7974,48.9198,1200.0
2020-10-23 09:55:00,56.01,56.3,56.01,56.3,409.0,48.981,49.2346,48.981,49.2346,409.0
2020-10-23 10:00:00,56.34,56.34,56.29,56.29,214.0,49.2696,49.2696,49.2259,49.2259,214.0
2020-10-23 10:05:00,56.44,56.44,56.14,56.14,400.0,49.3571,49.3571,49.0947,49.0947,400.0
2020-10-23 10:10:00,56.11,56.11,56.06,56.06,200.0,49.0685,49.0685,49.0248,49.0248,200.0
2020-10-23 10:15:00,55.89,55.89,55.72,55.72,200.0,48.8761,48.8761,48.7274,48.7274,200.0
2020-10-23 10:20:00,55.64,55.71,55.64,55.71,531.0,48.6575,48.7187,48.6575,48.7187,531.0
2020-10-23 10:25:00,55.78,55.79,55.78,55.79,200.0,48.7799,48.7886,48.7799,48.7886,200.0
2020-10-23 10:30:00,55.82,55.84,55.82,55.84,200.0,48.8149,48.8324,48.8149,48.8324,200.0
2020-10-23 10:35:00,55.79,56.05,55.79,56.05,1009.0,48.7886,49.016,48.7886,49.016,1009.0
2020-10-23 10:40:00,56.05,56.05,56.05,56.05,0.0,49.016,49.016,49.016,49.016,0.0
2020-10-23 10:45:00,56.05,56.05,56.05,56.05,0.0,49.016,49.016,49.016,49.016,0.0
2020-10-23 10:50:00,56.05,56.05,56.05,56.05,0.0,49.016,49.016,49.016,49.016,0.0
2020-10-23 10:55:00,56.05,56.05,56.05,56.05,0.0,49.016,49.016,49.016,49.016,0.0
2020-10-23 11:00:00,56.05,56.05,56.05,56.05,0.0,49.016,49.016,49.016,49.016,0.0
2020-10-23 11:05:00,56.05,56.05,56.05,56.05,0.0,49.016,49.016,49.016,49.016,0.0
2020-10-23 11:10:00,55.47,55.52,55.4,55.52,443.0,48.5088,48.5525,48.4476,48.5525,443.0
2020-10-23 11:15:00,55.59,55.59,55.59,55.59,100.0,48.6137,48.6137,48.6137,48.6137,100.0
2020-10-23 11:20:00,55.65,55.69,55.65,55.69,200.0,48.6662,48.7012,48.6662,48.7012,200.0
2020-10-23 11:25:00,55.71,55.71,55.71,55.71,100.0,48.7187,48.7187,48.7187,48.7187,100.0
2020-10-23 11:30:00,55.71,55.78,55.71,55.78,200.0,48.7187,48.7799,48.7187,48.7799,200.0
2020-10-23 11:35:00,55.78,55.78,55.78,55.78,0.0,48.7799,48.7799,48.7799,48.7799,0.0
2020-10-23 11:40:00,55.92,55.92,55.92,55.92,100.0,48.9023,48.9023,48.9023,48.9023,100.0
2020-10-23 11:45:00,55.69,55.69,55.69,55.69,100.0,48.7012,48.7012,48.7012,48.7012,100.0
2020-10-23 11:50:00,55.69,55.69,55.69,55.69,0.0,48.7012,48.7012,48.7012,48.7012,0.0
2020-10-23 11:55:00,55.69,55.69,55.69,55.69,0.0,48.7012,48.7012,48.7012,48.7012,0.0
2020-10-23 12:00:00,55.6,55.66,55.6,55.66,200.0,48.6225,48.675,48.6225,48.675,200.0
2020-10-23 12:05:00,55.66,55.66,55.66,55.66,0.0,48.675,48.675,48.675,48.675,0.0
2020-10-23 12:10:00,55.54,55.56,55.46,55.53,4993.0,48.57,48.5875,48.5001,48.5613,4993.0
2020-10-23 12:15:00,55.46,55.46,55.44,55.44,614.0,48.5001,48.5001,48.4826,48.4826,614.0
2020-10-23 12:20:00,55.43,55.43,55.43,55.43,114.0,48.4738,48.4738,48.4738,48.4738,114.0
2020-10-23 12:25:00,55.49,55.49,55.49,55.49,100.0,48.5263,48.5263,48.5263,48.5263,100.0
2020-10-23 12:30:00,55.51,55.51,55.51,55.51,100.0,48.5438,48.5438,48.5438,48.5438,100.0
2020-10-23 12:35:00,55.55,55.61,55.55,55.58,3715.0,48.5788,48.6312,48.5788,48.605,3715.0
2020-10-23 12:40:00,55.59,55.59,55.48,55.48,300.0,48.6137,48.6137,48.5176,48.5176,300.0
2020-10-23 12:45:00,55.54,55.54,55.54,55.54,100.0,48.57,48.57,48.57,48.57,100.0
2020-10-23 12:50:00,55.54,55.54,55.54,55.54,100.0,48.57,48.57,48.57,48.57,100.0
2020-10-23 12:55:00,55.46,55.46,55.46,55.46,416.0,48.5001,48.5001,48.5001,48.5001,416.0
2020-10-23 13:00:00,55.46,55.46,55.46,55.46,0.0,48.5001,48.5001,48.5001,48.5001,0.0
2020-10-23 13:05:00,55.51,55.51,55.51,55.51,100.0,48.5438,48.5438,48.5438,48.5438,100.0
2020-10-23 13:10:00,55.51,55.51,55.51,55.51,0.0,48.5438,48.5438,48.5438,48.5438,0.0
2020-10-23 13:15:00,55.48,55.52,55.48,55.52,300.0,48.5176,48.5525,48.5176,48.5525,300.0
2020-10-23 13:20:00,55.54,55.54,55.54,55.54,100.0,48.57,48.57,48.57,48.57,100.0
2020-10-23 13:25:00,55.75,55.76,55.75,55.76,300.0,48.7537,48.7624,48.7537,48.7624,300.0
2020-10-23 13:30:00,55.76,55.76,55.76,55.76,0.0,48.7624,48.7624,48.7624,48.7624,0.0
2020-10-23 13:35:00,55.82,55.82,55.82,55.82,100.0,48.8149,48.8149,48.8149,48.8149,100.0
2020-10-23 13:40:00,55.75,55.75,55.75,55.75,1742.0,48.7537,48.7537,48.7537,48.7537,1742.0
2020-10-23 13:45:00,55.82,55.85,55.82,55.85,200.0,48.8149,48.8411,48.8149,48.8411,200.0
2020-10-23 13:50:00,55.85,55.85,55.85,55.85,0.0,48.8411,48.8411,48.8411,48.8411,0.0
2020-10-23 13:55:00,55.66,55.69,55.66,55.69,1428.0,48.675,48.7012,48.675,48.7012,1428.0
2020-10-23 14:00:00,55.69,55.69,55.69,55.69,0.0,48.7012,48.7012,48.7012,48.7012,0.0
2020-10-23 14:05:00,55.75,55.76,55.75,55.75,1100.0,48.7537,48.7624,48.7537,48.7537,1100.0
2020-10-23 14:10:00,55.75,55.75,55.75,55.75,400.0,48.7537,48.7537,48.7537,48.7537,400.0
2020-10-23 14:15:00,55.81,55.81,55.81,55.81,100.0,48.8061,48.8061,48.8061,48.8061,100.0
2020-10-23 14:20:00,55.77,55.81,55.74,55.8,5000.0,48.7712,48.8061,48.7449,48.7974,5000.0
2020-10-23 14:25:00,55.85,55.85,55.85,55.85,110.0,48.8411,48.8411,48.8411,48.8411,110.0
2020-10-23 14:30:00,55.85,55.86,55.85,55.86,200.0,48.8411,48.8499,48.8411,48.8499,200.0
2020-10-23 14:35:00,55.84,55.9,55.83,55.88,907.0,48.8324,48.8848,48.8236,48.8674,907.0
2020-10-23 14:40:00,55.79,55.79,55.75,55.75,1600.0,48.7886,48.7886,48.7537,48.7537,1600.0
2020-10-23 14:45:00,55.7,55.8,55.7,55.8,1018.0,48.7099,48.7974,48.7099,48.7974,1018.0
2020-10-23 14:50:00,55.8,55.83,55.8,55.83,900.0,48.7974,48.8236,48.7974,48.8236,900.0
2020-10-23 14:55:00,55.85,55.87,55.84,55.87,793.0,48.8411,48.8586,48.8324,48.8586,793.0
2020-10-23 15:00:00,55.86,55.96,55.86,55.96,714.0,48.8499,48.9373,48.8499,48.9373,714.0
2020-10-23 15:05:00,55.98,56.01,55.98,56.0,1400.0,48.9548,48.981,48.9548,48.9723,1400.0
2020-10-23 15:10:00,56.01,56.07,56.01,56.06,1602.0,48.981,49.0335,48.981,49.0248,1602.0
2020-10-23 15:15:00,56.09,56.09,56.06,56.08,900.0,49.051,49.051,49.0248,49.0423,900.0
2020-10-23 15:20:00,56.11,56.11,56.08,56.1,600.0,49.0685,49.0685,49.0423,49.0597,600.0
2020-10-23 15:25:00,56.09,56.1,56.07,56.1,600.0,49.051,49.0597,49.0335,49.0597,600.0
2020-10-23 15:30:00,56.09,56.17,56.07,56.17,1000.0,49.051,49.121,49.0335,49.121,1000.0
2020-10-23 15:35:00,56.06,56.08,56.06,56.08,200.0,49.0248,49.0423,49.0248,49.0423,200.0
2020-10-23 15:40:00,56.07,56.1,56.03,56.04,1468.0,49.0335,49.0597,48.9985,49.0073,1468.0
2020-10-23 15:45:00,56.12,56.2,56.12,56.19,1348.0,49.0772,49.1472,49.0772,49.1385,1348.0
2020-10-23 15:50:00,56.13,56.25,56.13,56.25,701.0,49.086,49.1909,49.086,49.1909,701.0
2020-10-23 15:55:00,56.28,56.29,56.12,56.28,8960.0,49.2172,49.2259,49.0772,49.2172,8960.0
2020-10-26 09:30:00,55.38,55.38,55.0,55.15,800.0,48.4301,48.4301,48.0978,48.229,800.0
2020-10-26 09:35:00,55.2,55.2,54.84,54.9,3000.0,48.2727,48.2727,47.9579,48.0103,3000.0
2020-10-26 09:40:00,55.19,55.23,54.92,54.92,1000.0,48.2639,48.2989,48.0278,48.0278,1000.0
2020-10-26 09:45:00,55.01,55.05,55.0,55.05,800.0,48.1065,48.1415,48.0978,48.1415,800.0
2020-10-26 09:50:00,54.97,55.22,54.97,55.22,500.0,48.0716,48.2902,48.0716,48.2902,500.0
2020-10-26 09:55:00,55.18,55.27,55.18,55.24,600.0,48.2552,48.3339,48.2552,48.3077,600.0
2020-10-26 10:00:00,55.13,55.15,55.11,55.15,834.0,48.2115,48.229,48.194,48.229,834.0
2020-10-26 10:05:00,55.35,55.49,55.35,55.42,600.0,48.4039,48.5263,48.4039,48.4651,600.0
2020-10-26 10:10:00,55.42,55.45,55.42,55.45,200.0,48.4651,48.4913,48.4651,48.4913,200.0
2020-10-26 10:15:00,55.47,55.56,55.47,55.47,800.0,48.5088,48.5875,48.5088,48.5088,800.0
2020-10-26 10:20:00,55.53,55.57,55.43,55.53,1200.0,48.5613,48.5963,48.4738,48.5613,1200.0
2020-10-26 10:25:00,55.46,55.47,55.42,55.43,721.0,48.5001,48.5088,48.4651,48.4738,721.0
2020-10-26 10:30:00,55.48,55.48,55.29,55.39,2308.0,48.5176,48.5176,48.3514,48.4388,2308.0
2020-10-26 10:35:00,55.35,55.37,55.23,55.28,1112.0,48.4039,48.4214,48.2989,48.3427,1112.0
2020-10-26 10:40:00,55.26,55.3,55.21,55.21,1200.0,48.3252,48.3601,48.2814,48.2814,1200.0
2020-10-26 10:45:00,55.24,55.26,55.14,55.16,500.0,48.3077,48.3252,48.2202,48.2377,500.0
2020-10-26 10:50:00,55.13,55.13,55.11,55.11,200.0,48.2115,48.2115,48.194,48.194,200.0
2020-10-26 10:55:00,55.09,55.15,55.09,55.12,1500.0,48.1765,48.229,48.1765,48.2027,1500.0
2020-10-26 11:00:00,55.11,55.13,55.05,55.13,500.0,48.194,48.2115,48.1415,48.2115,500.0
2020-10-26 11:05:00,55.18,55.2,54.99,55.01,1569.0,48.2552,48.2727,48.089,48.1065,1569.0
2020-10-26 11:10:00,55.03,55.05,55.02,55.02,700.0,48.124,48.1415,48.1153,48.1153,700.0
2020-10-26 11:15:00,55.03,55.04,54.86,54.86,2034.0,48.124,48.1328,47.9754,47.9754,2034.0
2020-10-26 11:20:00,54.88,54.97,54.87,54.95,1000.0,47.9929,48.0716,47.9841,48.0541,1000.0
2020-10-26 11:25:00,54.95,55.07,54.95,55.01,600.0,48.0541,48.159,48.0541,48.1065,600.0
2020-10-26 11:30:00,54.94,54.99,54.94,54.99,300.0,48.0453,48.089,48.0453,48.089,300.0
2020-10-26 11:35:00,54.95,54.95,54.95,54.95,100.0,48.0541,48.0541,48.0541,48.0541,100.0
2020-10-26 11:40:00,54.95,54.95,54.95,54.95,0.0,48.0541,48.0541,48.0541,48.0541,0.0
2020-10-26 11:45:00,55.12,55.12,55.07,55.07,354.0,48.2027,48.2027,48.159,48.159,354.0
2020-10-26 11:50:00,55.12,55.24,55.06,55.07,400.0,48.2027,48.3077,48.1503,48.159,400.0
2020-10-26 11:55:00,55.07,55.29,55.07,55.29,800.0,48.159,48.3514,48.159,48.3514,800.0
2020-10-26 12:00:00,55.27,55.27,55.27,55.27,300.0,48.3339,48.3339,48.3339,48.3339,300.0
2020-10-26 12:05:00,55.19,55.19,55.19,55.19,100.0,48.2639,48.2639,48.2639,48.2639,100.0
2020-10-26 12:10:00,55.11,55.11,55.11,55.11,400.0,48.194,48.194,48.194,48.194,400.0
2020-10-26 12:15:00,55.16,55.16,55.13,55.15,700.0,48.2377,48.2377,48.2115,48.229,700.0
2020-10-26 12:20:00,55.11,55.11,55.11,55.11,100.0,48.194,48.194,48.194,48.194,100.0
2020-10-26 12:25:00,55.09,55.09,55.09,55.09,100.0,48.1765,48.1765,48.1765,48.1765,100.0
2020-10-26 12:30:00,54.97,54.97,54.86,54.86,500.0,48.0716,48.0716,47.9754,47.9754,500.0
2020-10-26 12:35:00,54.86,54.88,54.85,54.85,977.0,47.9754,47.9929,47.9666,47.9666,977.0
2020-10-26 12:40:00,54.82,54.82,54.82,54.82,100.0,47.9404,47.9404,47.9404,47.9404,100.0
2020-10-26 12:45:00,54.79,54.84,54.79,54.84,400.0,47.9141,47.9579,47.9141,47.9579,400.0
2020-10-26 12:50:00,54.87,54.93,54.87,54.93,300.0,47.9841,48.0366,47.9841,48.0366,300.0
2020-10-26 12:55:00,54.9,54.9,54.9,54.9,100.0,48.0103,48.0103,48.0103,48.0103,100.0
2020-10-26 13:00:00,54.86,54.89,54.85,54.86,673.0,47.9754,48.0016,47.9666,47.9754,673.0
2020-10-26 13:05:00,54.9,54.9,54.82,54.84,1001.0,48.0103,48.0103,47.9404,47.9579,1001.0
2020-10-26 13:10:00,54.9,54.9,54.88,54.88,600.0,48.0103,48.0103,47.9929,47.9929,600.0
2020-10-26 13:15:00,54.74,54.78,54.74,54.75,1900.0,47.8704,47.9054,47.8704,47.8792,1900.0
2020-10-26 13:20:00,54.71,54.76,54.7,54.73,1439.0,47.8442,47.8879,47.8354,47.8617,1439.0
2020-10-26 13:25:00,54.71,54.77,54.71,54.73,2454.0,47.8442,47.8967,47.8442,47.8617,2454.0
2020-10-26 13:30:00,54.71,54.76,54.71,54.76,2409.0,47.8442,47.8879,47.8442,47.8879,2409.0
2020-10-26 13:35:00,54.73,54.87,54.71,54.87,600.0,47.8617,47.9841,47.8442,47.9841,600.0
2020-10-26 13:40:00,54.9,54.95,54.9,54.95,300.0,48.0103,48.0541,48.0103,48.0541,300.0
2020-10-26 13:45:00,54.92,54.95,54.92,54.92,389.0,48.0278,48.0541,48.0278,48.0278,389.0
2020-10-26 13:50:00,54.91,54.98,54.91,54.98,338.0,48.0191,48.0803,48.0191,48.0803,338.0
2020-10-26 13:55:00,54.91,54.93,54.91,54.93,200.0,48.0191,48.0366,48.0191,48.0366,200.0
2020-10-26 14:00:00,54.95,55.03,54.95,55.03,500.0,48.0541,48.124,48.0541,48.124,500.0
2020-10-26 14:05:00,55.05,55.1,55.05,55.1,1255.0,48.1415,48.1852,48.1415,48.1852,1255.0
2020-10-26 14:10:00,55.12,55.15,55.11,55.11,639.0,48.2027,48.229,48.194,48.194,639.0
2020-10-26 14:15:00,55.15,55.28,55.15,55.28,506.0,48.229,48.3427,48.229,48.3427,506.0
2020-10-26 14:20:00,55.27,55.27,55.22,55.22,1000.0,48.3339,48.3339,48.2902,48.2902,1000.0
2020-10-26 14:25:00,55.32,55.32,55.32,55.32,100.0,48.3776,48.3776,48.3776,48.3776,100.0
2020-10-26 14:30:00,55.39,55.43,55.39,55.43,600.0,48.4388,48.4738,48.4388,48.4738,600.0
2020-10-26 14:35:00,55.41,55.41,55.39,55.39,705.0,48.4563,48.4563,48.4388,48.4388,705.0
2020-10-26 14:40:00,55.42,55.42,55.35,55.36,580.0,48.4651,48.4651,48.4039,48.4126,580.0
2020-10-26 14:45:00,55.33,55.35,55.31,55.33,1000.0,48.3864,48.4039,48.3689,48.3864,1000.0
2020-10-26 14:50:00,55.35,55.41,55.35,55.41,1390.0,48.4039,48.4563,48.4039,48.4563,1390.0
2020-10-26 14:55:00,55.41,55.44,55.29,55.29,716.0,48.4563,48.4826,48.3514,48.3514,716.0
2020-10-26 15:00:00,55.3,55.3,55.24,55.24,500.0,48.3601,48.3601,48.3077,48.3077,500.0
2020-10-26 15:05:00,55.25,55.25,55.18,55.18,1400.0,48.3164,48.3164,48.2552,48.2552,1400.0
2020-10-26 15:10:00,55.15,55.15,55.08,55.08,1416.0,48.229,48.229,48.1678,48.1678,1416.0
2020-10-26 15:15:00,55.13,55.21,55.08,55.2,1700.0,48.2115,48.2814,48.1678,48.2727,1700.0
2020-10-26 15:20:00,55.2,55.3,55.2,55.3,400.0,48.2727,48.3601,48.2727,48.3601,400.0
2020-10-26 15:25:00,55.25,55.27,55.23,55.24,8110.0,48.3164,48.3339,48.2989,48.3077,8110.0
2020-10-26 15:30:00,55.19,55.34,55.18,55.29,1000.0,48.2639,48.3951,48.2552,48.3514,1000.0
2020-10-26 15:35:00,55.27,55.27,55.2,55.21,2112.0,48.3339,48.3339,48.2727,48.2814,2112.0
2020-10-26 15:40:00,55.26,55.26,55.19,55.19,1341.0,48.3252,48.3252,48.2639,48.2639,1341.0
2020-10-26 15:45:00,55.22,55.22,55.15,55.18,3374.0,48.2902,48.2902,48.229,48.2552,3374.0
2020-10-26 15:50:00,55.19,55.46,55.16,55.46,2601.0,48.2639,48.5001,48.2377,48.5001,2601.0
2020-10-26 15:55:00,55.56,55.77,55.56,55.69,7751.0,48.5875,48.7712,48.5875,48.7012,7751.0
2020-10-27 09:30:00,55.58,56.04,55.49,56.04,1300.0,48.605,49.0073,48.5263,49.0073,1300.0
2020-10-27 09:35:00,55.63,55.63,55.4,55.4,1079.0,48.6487,48.6487,48.4476,48.4476,1079.0
2020-10-27 09:40:00,55.13,55.19,55.13,55.19,500.0,48.2115,48.2639,48.2115,48.2639,500.0
2020-10-27 09:45:00,55.3,55.38,55.3,55.36,300.0,48.3601,48.4301,48.3601,48.4126,300.0
2020-10-27 09:50:00,55.24,55.47,55.24,55.32,1000.0,48.3077,48.5088,48.3077,48.3776,1000.0
2020-10-27 09:55:00,55.38,55.46,55.36,55.46,500.0,48.4301,48.5001,48.4126,48.5001,500.0
2020-10-27 10:00:00,55.55,55.81,55.55,55.79,1936.0,48.5788,48.8061,48.5788,48.7886,1936.0
2020-10-27 10:05:00,55.84,55.88,55.79,55.84,700.0,48.8324,48.8674,48.7886,48.8324,700.0
2020-10-27 10:10:00,55.77,55.87,55.77,55.84,1100.0,48.7712,48.8586,48.7712,48.8324,1100.0
2020-10-27 10:15:00,55.92,55.97,55.92,55.96,600.0,48.9023,48.9461,48.9023,48.9373,600.0
2020-10-27 10:20:00,55.76,55.78,55.76,55.78,300.0,48.7624,48.7799,48.7624,48.7799,300.0
2020-10-27 10:25:00,55.82,55.87,55.8,55.85,700.0,48.8149,48.8586,48.7974,48.8411,700.0
2020-10-27 10:30:00,55.84,55.9,55.82,55.9,900.0,48.8324,48.8848,48.8149,48.8848,900.0
2020-10-27 10:35:00,55.88,55.92,55.88,55.89,1200.0,48.8674,48.9023,48.8674,48.8761,1200.0
2020-10-27 10:40:00,55.68,55.68,55.63,55.63,500.0,48.6925,48.6925,48.6487,48.6487,500.0
2020-10-27 10:45:00,55.47,55.47,55.33,55.43,719.0,48.5088,48.5088,48.3864,48.4738,719.0
2020-10-27 10:50:00,55.38,55.38,55.09,55.12,300.0,48.4301,48.4301,48.1765,48.2027,300.0
2020-10-27 10:55:00,55.1,55.1,55.02,55.08,525.0,48.1852,48.1852,48.1153,48.1678,525.0
2020-10-27 11:00:00,55.02,55.02,54.97,54.98,400.0,48.1153,48.1153,48.0716,48.0803,400.0
2020-10-27 11:05:00,54.91,54.91,54.91,54.91,100.0,48.0191,48.0191,48.0191,48.0191,100.0
2020-10-27 11:10:00,54.81,54.82,54.67,54.67,500.0,47.9316,47.9404,47.8092,47.8092,500.0
2020-10-27 11:15:00,54.63,54.73,54.63,54.73,832.0,47.7742,47.8617,47.7742,47.8617,832.0
2020-10-27 11:20:00,54.66,54.66,54.66,54.66,100.0,47.8005,47.8005,47.8005,47.8005,100.0
2020-10-27 11:25:00,54.69,54.86,54.69,54.84,1300.0,47.8267,47.9754,47.8267,47.9579,1300.0
2020-10-27 11:30:00,54.82,54.89,54.78,54.85,6997.0,47.9404,48.0016,47.9054,47.9666,6997.0
2020-10-27 11:35:00,54.94,54.94,54.87,54.87,200.0,48.0453,48.0453,47.9841,47.9841,200.0
2020-10-27 11:40:00,54.85,54.85,54.83,54.83,200.0,47.9666,47.9666,47.9491,47.9491,200.0
2020-10-27 11:45:00,54.97,54.97,54.97,54.97,100.0,48.0716,48.0716,48.0716,48.0716,100.0
2020-10-27 11:50:00,54.92,54.93,54.91,54.92,837.0,48.0278,48.0366,48.0191,48.0278,837.0
2020-10-27 11:55:00,54.97,55.01,54.97,55.01,200.0,48.0716,48.1065,48.0716,48.1065,200.0
2020-10-27 12:00:00,54.93,54.93,54.93,54.93,200.0,48.0366,48.0366,48.0366,48.0366,200.0
2020-10-27 12:05:00,54.91,54.92,54.87,54.92,400.0,48.0191,48.0278,47.9841,48.0278,400.0
2020-10-27 12:10:00,54.92,54.92,54.92,54.92,100.0,48.0278,48.0278,48.0278,48.0278,100.0
2020-10-27 12:15:00,54.91,54.94,54.91,54.94,300.0,48.0191,48.0453,48.0191,48.0453,300.0
2020-10-27 12:20:00,54.94,54.94,54.94,54.94,0.0,48.0453,48.0453,48.0453,48.0453,0.0
2020-10-27 12:25:00,55.05,55.11,55.05,55.06,1400.0,48.1415,48.194,48.1415,48.1503,1400.0
2020-10-27 12:30:00,55.06,55.06,55.06,55.06,0.0,48.1503,48.1503,48.1503,48.1503,0.0
2020-10-27 12:35:00,54.95,54.95,54.95,54.95,100.0,48.0541,48.0541,48.0541,48.0541,100.0
2020-10-27 12:40:00,54.95,54.95,54.95,54.95,0.0,48.0541,48.0541,48.0541,48.0541,0.0
2020-10-27 12:45:00,54.8,54.85,54.79,54.84,500.0,47.9229,47.9666,47.9141,47.9579,500.0
2020-10-27 12:50:00,54.75,54.75,54.75,54.75,100.0,47.8792,47.8792,47.8792,47.8792,100.0
2020-10-27 12:55:00,54.75,54.75,54.75,54.75,0.0,47.8792,47.8792,47.8792,47.8792,0.0
2020-10-27 13:00:00,54.74,54.8,54.74,54.8,200.0,47.8704,47.9229,47.8704,47.9229,200.0
2020-10-27 13:05:00,54.74,54.74,54.74,54.74,100.0,47.8704,47.8704,47.8704,47.8704,100.0
2020-10-27 13:10:00,54.73,54.73,54.71,54.73,600.0,47.8617,47.8617,47.8442,47.8617,600.0
2020-10-27 13:15:00,54.87,54.87,54.82,54.82,200.0,47.9841,47.9841,47.9404,47.9404,200.0
2020-10-27 13:20:00,54.82,54.82,54.82,54.82,0.0,47.9404,47.9404,47.9404,47.9404,0.0
2020-10-27 13:25:00,55.01,55.04,55.01,55.04,500.0,48.1065,48.1328,48.1065,48.1328,500.0
2020-10-27 13:30:00,54.98,55.01,54.98,55.0,1850.0,48.0803,48.1065,48.0803,48.0978,1850.0
2020-10-27 13:35:00,54.89,54.89,54.84,54.86,500.0,48.0016,48.0016,47.9579,47.9754,500.0
2020-10-27 13:40:00,54.83,54.95,54.8,54.95,600.0,47.9491,48.0541,47.9229,48.0541,600.0
2020-10-27 13:45:00,54.9,54.9,54.88,54.88,300.0,48.0103,48.0103,47.9929,47.9929,300.0
2020-10-27 13:50:00,54.93,54.93,54.83,54.83,200.0,48.0366,48.0366,47.9491,47.9491,200.0
2020-10-27 13:55:00,54.91,54.91,54.82,54.82,200.0,48.0191,48.0191,47.9404,47.9404,200.0
2020-10-27 14:00:00,54.84,54.9,54.84,54.87,600.0,47.9579,48.0103,47.9579,47.9841,600.0
2020-10-27 14:05:00,54.91,54.91,54.75,54.75,300.0,48.0191,48.0191,47.8792,47.8792,300.0
2020-10-27 14:10:00,54.65,54.65,54.64,54.64,500.0,47.7917,47.7917,47.783,47.783,500.0
2020-10-27 14:15:00,54.63,54.63,54.36,54.36,500.0,47.7742,47.7742,47.5381,47.5381,500.0
2020-10-27 14:20:00,54.4,54.48,54.4,54.48,800.0,47.5731,47.643,47.5731,47.643,800.0
2020-10-27 14:25:00,54.51,54.52,54.51,54.52,300.0,47.6693,47.678,47.6693,47.678,300.0
2020-10-27 14:30:00,54.58,54.6,54.56,54.59,836.0,47.7305,47.748,47.713,47.7392,836.0
2020-10-27 14:35:00,54.61,54.62,54.6,54.62,727.0,47.7567,47.7655,47.748,47.7655,727.0
2020-10-27 14:40:00,54.66,54.73,54.66,54.73,500.0,47.8005,47.8617,47.8005,47.8617,500.0
2020-10-27 14:45:00,54.68,54.68,54.64,54.66,800.0,47.8179,47.8179,47.783,47.8005,800.0
2020-10-27 14:50:00,54.67,54.67,54.64,54.65,1725.0,47.8092,47.8092,47.783,47.7917,1725.0
2020-10-27 14:55:00,54.66,54.73,54.62,54.73,1100.0,47.8005,47.8617,47.7655,47.8617,1100.0
2020-10-27 15:00:00,54.76,54.76,54.73,54.73,300.0,47.8879,47.8879,47.8617,47.8617,300.0
2020-10-27 15:05:00,54.75,54.76,54.71,54.72,600.0,47.8792,47.8879,47.8442,47.8529,600.0
2020-10-27 15:10:00,54.65,54.68,54.63,54.64,806.0,47.7917,47.8179,47.7742,47.783,806.0
2020-10-27 15:15:00,54.57,54.62,54.56,54.59,900.0,47.7218,47.7655,47.713,47.7392,900.0
2020-10-27 15:20:00,54.55,54.57,54.52,54.52,300.0,47.7043,47.7218,47.678,47.678,300.0
2020-10-27 15:25:00,54.48,54.52,54.47,54.48,2300.0,47.643,47.678,47.6343,47.643,2300.0
2020-10-27 15:30:00,54.37,54.42,54.37,54.42,500.0,47.5469,47.5906,47.5469,47.5906,500.0
2020-10-27 15:35:00,54.44,54.44,54.35,54.38,943.0,47.6081,47.6081,47.5294,47.5556,943.0
2020-10-27 15:40:00,54.38,54.38,54.21,54.22,1874.0,47.5556,47.5556,47.4069,47.4157,1874.0
2020-10-27 15:45:00,54.18,54.21,54.12,54.14,1855.0,47.3807,47.4069,47.3282,47.3457,1855.0
2020-10-27 15:50:00,54.12,54.14,54.06,54.13,2900.0,47.3282,47.3457,47.2758,47.337,2900.0
2020-10-27 15:55:00,54.18,54.19,53.97,53.97,10350.0,47.3807,47.3894,47.1971,47.1971,10350.0
2020-10-28 09:30:00,52.77,53.2,52.77,53.11,800.0,46.1476,46.5237,46.1476,46.445,800.0
2020-10-28 09:35:00,53.11,53.17,53.11,53.17,200.0,46.445,46.4974,46.445,46.4974,200.0
2020-10-28 09:40:00,53.41,53.45,53.41,53.43,400.0,46.7073,46.7423,46.7073,46.7248,400.0
2020-10-28 09:45:00,53.44,53.45,53.21,53.35,924.0,46.7336,46.7423,46.5324,46.6549,924.0
2020-10-28 09:50:00,53.33,53.52,53.33,53.52,1881.0,46.6374,46.8035,46.6374,46.8035,1881.0
2020-10-28 09:55:00,53.59,53.62,53.4,53.4,1609.0,46.8647,46.891,46.6986,46.6986,1609.0
2020-10-28 10:00:00,53.23,53.23,53.09,53.09,300.0,46.5499,46.5499,46.4275,46.4275,300.0
2020-10-28 10:05:00,53.14,53.14,53.07,53.07,541.0,46.4712,46.4712,46.41,46.41,541.0
2020-10-28 10:10:00,53.24,53.27,53.13,53.21,1413.0,46.5587,46.5849,46.4625,46.5324,1413.0
2020-10-28 10:15:00,52.97,53.09,52.97,52.98,971.0,46.3225,46.4275,46.3225,46.3313,971.0
2020-10-28 10:20:00,52.86,53.04,52.8,52.91,1520.0,46.2263,46.3838,46.1739,46.2701,1520.0
2020-10-28 10:25:00,52.88,52.88,52.68,52.7,2113.0,46.2438,46.2438,46.0689,46.0864,2113.0
2020-10-28 10:30:00,52.79,52.86,52.7,52.76,1725.0,46.1651,46.2263,46.0864,46.1389,1725.0
2020-10-28 10:35:00,52.73,52.73,52.5,52.5,2877.0,46.1127,46.1127,45.9115,45.9115,2877.0
2020-10-28 10:40:00,52.51,52.51,52.44,52.49,731.0,45.9203,45.9203,45.8591,45.9028,731.0
2020-10-28 10:45:00,52.56,52.56,52.49,52.49,359.0,45.964,45.964,45.9028,45.9028,359.0
2020-10-28 10:50:00,52.44,52.45,52.32,52.32,401.0,45.8591,45.8678,45.7541,45.7541,401.0
2020-10-28 10:55:00,52.43,52.53,52.38,52.45,874.0,45.8503,45.9378,45.8066,45.8678,874.0
2020-10-28 11:00:00,52.43,52.48,52.35,52.35,700.0,45.8503,45.894,45.7804,45.7804,700.0
2020-10-28 11:05:00,52.36,52.44,52.36,52.43,500.0,45.7891,45.8591,45.7891,45.8503,500.0
2020-10-28 11:10:00,52.41,52.41,52.27,52.27,300.0,45.8328,45.8328,45.7104,45.7104,300.0
2020-10-28 11:15:00,52.32,52.5,52.31,52.4,763.0,45.7541,45.9115,45.7454,45.8241,763.0
2020-10-28 11:20:00,52.47,52.54,52.47,52.54,330.0,45.8853,45.9465,45.8853,45.9465,330.0
2020-10-28 11:25:00,52.56,52.56,52.29,52.29,1423.0,45.964,45.964,45.7279,45.7279,1423.0
2020-10-28 11:30:00,52.3,52.38,52.3,52.33,407.0,45.7366,45.8066,45.7366,45.7629,407.0
2020-10-28 11:35:00,52.6,52.61,52.59,52.6,400.0,45.999,46.0077,45.9902,45.999,400.0
2020-10-28 11:40:00,52.57,52.67,52.56,52.67,540.0,45.9727,46.0602,45.964,46.0602,540.0
2020-10-28 11:45:00,52.69,52.69,52.69,52.69,200.0,46.0777,46.0777,46.0777,46.0777,200.0
2020-10-28 11:50:00,52.62,52.73,52.6,52.67,819.0,46.0165,46.1127,45.999,46.0602,819.0
2020-10-28 11:55:00,52.77,52.77,52.77,52.77,100.0,46.1476,46.1476,46.1476,46.1476,100.0
2020-10-28 12:00:00,52.62,52.62,52.62,52.62,250.0,46.0165,46.0165,46.0165,46.0165,250.0
2020-10-28 12:05:00,52.6,52.71,52.6,52.63,500.0,45.999,46.0952,45.999,46.0252,500.0
2020-10-28 12:10:00,52.59,52.6,52.54,52.6,331.0,45.9902,45.999,45.9465,45.999,331.0
2020-10-28 12:15:00,52.63,52.8,52.63,52.74,314.0,46.0252,46.1739,46.0252,46.1214,314.0
2020-10-28 12:20:00,52.9,52.9,52.79,52.79,2359.0,46.2613,46.2613,46.1651,46.1651,2359.0
2020-10-28 12:25:00,52.79,52.91,52.79,52.91,657.0,46.1651,46.2701,46.1651,46.2701,657.0
2020-10-28 12:30:00,53.02,53.02,53.02,53.02,230.0,46.3663,46.3663,46.3663,46.3663,230.0
2020-10-28 12:35:00,52.85,52.85,52.55,52.55,886.0,46.2176,46.2176,45.9553,45.9553,886.0
2020-10-28 12:40:00,52.37,52.6,52.37,52.57,1492.0,45.7978,45.999,45.7978,45.9727,1492.0
2020-10-28 12:45:00,52.6,52.61,52.59,52.6,923.0,45.999,46.0077,45.9902,45.999,923.0
2020-10-28 12:50:00,52.68,52.68,52.68,52.68,100.0,46.0689,46.0689,46.0689,46.0689,100.0
2020-10-28 12:55:00,52.68,52.68,52.68,52.68,0.0,46.0689,46.0689,46.0689,46.0689,0.0
2020-10-28 13:00:00,52.69,52.69,52.68,52.68,328.0,46.0777,46.0777,46.0689,46.0689,328.0
2020-10-28 13:05:00,52.68,52.68,52.64,52.64,438.0,46.0689,46.0689,46.034,46.034,438.0
2020-10-28 13:10:00,52.49,52.52,52.44,52.52,937.0,45.9028,45.929,45.8591,45.929,937.0
2020-10-28 13:15:00,52.59,52.6,52.5,52.55,766.0,45.9902,45.999,45.9115,45.9553,766.0
2020-10-28 13:20:00,52.66,52.7,52.57,52.7,748.0,46.0514,46.0864,45.9727,46.0864,748.0
2020-10-28 13:25:00,52.78,53.13,52.76,53.13,2822.0,46.1564,46.4625,46.1389,46.4625,2822.0
2020-10-28 13:30:00,53.09,53.09,52.99,53.08,2351.0,46.4275,46.4275,46.34,46.4187,2351.0
2020-10-28 13:35:00,53.11,53.19,53.11,53.17,314.0,46.445,46.5149,46.445,46.4974,314.0
2020-10-28 13:40:00,53.02,53.02,52.77,52.79,442.0,46.3663,46.3663,46.1476,46.1651,442.0
2020-10-28 13:45:00,52.75,52.75,52.68,52.68,536.0,46.1302,46.1302,46.0689,46.0689,536.0
2020-10-28 13:50:00,52.53,52.54,52.51,52.51,300.0,45.9378,45.9465,45.9203,45.9203,300.0
2020-10-28 13:55:00,52.42,52.42,52.38,52.38,1296.0,45.8416,45.8416,45.8066,45.8066,1296.0
2020-10-28 14:00:00,52.51,52.51,52.39,52.39,443.0,45.9203,45.9203,45.8153,45.8153,443.0
2020-10-28 14:05:00,52.39,52.39,52.21,52.22,1347.0,45.8153,45.8153,45.6579,45.6667,1347.0
2020-10-28 14:10:00,52.27,52.27,52.23,52.23,214.0,45.7104,45.7104,45.6754,45.6754,214.0
2020-10-28 14:15:00,52.32,52.32,52.13,52.13,1771.0,45.7541,45.7541,45.588,45.588,1771.0
2020-10-28 14:20:00,52.2,52.28,52.18,52.28,2138.0,45.6492,45.7191,45.6317,45.7191,2138.0
2020-10-28 14:25:00,52.56,52.6,52.56,52.58,522.0,45.964,45.999,45.964,45.9815,522.0
2020-10-28 14:30:00,52.57,52.84,52.57,52.82,1311.0,45.9727,46.2089,45.9727,46.1914,1311.0
2020-10-28 14:35:00,52.7,52.74,52.7,52.74,658.0,46.0864,46.1214,46.0864,46.1214,658.0
2020-10-28 14:40:00,52.74,52.74,52.74,52.74,0.0,46.1214,46.1214,46.1214,46.1214,0.0
2020-10-28 14:45:00,52.95,52.95,52.95,52.95,351.0,46.3051,46.3051,46.3051,46.3051,351.0
2020-10-28 14:50:00,52.83,52.83,52.63,52.63,814.0,46.2001,46.2001,46.0252,46.0252,814.0
2020-10-28 14:55:00,52.71,52.78,52.65,52.76,4044.0,46.0952,46.1564,46.0427,46.1389,4044.0
2020-10-28 15:00:00,52.78,52.78,52.59,52.59,1337.0,46.1564,46.1564,45.9902,45.9902,1337.0
2020-10-28 15:05:00,52.52,52.52,52.48,52.48,882.0,45.929,45.929,45.894,45.894,882.0
2020-10-28 15:10:00,52.37,52.38,52.27,52.27,933.0,45.7978,45.8066,45.7104,45.7104,933.0
2020-10-28 15:15:00,52.29,52.34,52.25,52.32,733.0,45.7279,45.7716,45.6929,45.7541,733.0
2020-10-28 15:20:00,52.24,52.45,52.24,52.36,7225.0,45.6842,45.8678,45.6842,45.7891,7225.0
2020-10-28 15:25:00,52.37,52.39,52.31,52.32,4418.0,45.7978,45.8153,45.7454,45.7541,4418.0
2020-10-28 15:30:00,52.34,52.55,52.28,52.31,6726.0,45.7716,45.9553,45.7191,45.7454,6726.0
2020-10-28 15:35:00,52.38,52.67,52.37,52.65,3317.0,45.8066,46.0602,45.7978,46.0427,3317.0
2020-10-28 15:40:00,52.71,52.71,52.27,52.27,2933.0,46.0952,46.0952,45.7104,45.7104,2933.0
2020-10-28 15:45:00,52.25,52.35,52.23,52.35,3026.0,45.6929,45.7804,45.6754,45.7804,3026.0
2020-10-28 15:50:00,52.53,52.53,52.28,52.33,5345.0,45.9378,45.9378,45.7191,45.7629,5345.0
2020-10-28 15:55:00,52.35,52.47,52.27,52.39,13740.0,45.7804,45.8853,45.7104,45.8153,13740.0
2020-10-29 09:30:00,52.28,52.33,51.99,52.28,5600.0,45.7191,45.7629,45.4655,45.7191,5600.0
2020-10-29 09:35:00,52.35,53.28,52.17,52.99,5300.0,45.7804,46.5936,45.6229,46.34,5300.0
2020-10-29 09:40:00,52.92,52.93,51.77,51.77,1200.0,46.2788,46.2876,45.2731,45.2731,1200.0
2020-10-29 09:45:00,51.75,52.9,51.75,52.62,3224.0,45.2556,46.2613,45.2556,46.0165,3224.0
2020-10-29 09:50:00,52.69,52.99,52.62,52.92,2900.0,46.0777,46.34,46.0165,46.2788,2900.0
2020-10-29 09:55:00,52.87,53.24,52.87,53.1,515.0,46.2351,46.5587,46.2351,46.4362,515.0
2020-10-29 10:00:00,52.99,53.29,52.99,53.29,682.0,46.34,46.6024,46.34,46.6024,682.0
2020-10-29 10:05:00,53.14,53.24,53.06,53.06,700.0,46.4712,46.5587,46.4013,46.4013,700.0
2020-10-29 10:10:00,53.03,53.03,52.76,52.76,729.0,46.375,46.375,46.1389,46.1389,729.0
2020-10-29 10:15:00,52.74,53.09,52.5,53.09,2100.0,46.1214,46.4275,45.9115,46.4275,2100.0
2020-10-29 10:20:00,53.01,53.11,52.99,52.99,500.0,46.3575,46.445,46.34,46.34,500.0
2020-10-29 10:25:00,53.09,53.24,53.09,53.24,1288.0,46.4275,46.5587,46.4275,46.5587,1288.0
2020-10-29 10:30:00,53.41,53.43,53.38,53.42,462.0,46.7073,46.7248,46.6811,46.7161,462.0
2020-10-29 10:35:00,53.46,53.46,53.31,53.39,900.0,46.7511,46.7511,46.6199,46.6898,900.0
2020-10-29 10:40:00,53.45,53.61,53.28,53.5,2466.0,46.7423,46.8822,46.5936,46.786,2466.0
2020-10-29 10:45:00,53.57,54.2,53.54,54.16,4062.0,46.8472,47.3982,46.821,47.3632,4062.0
2020-10-29 10:50:00,54.43,54.57,54.29,54.29,1114.0,47.5993,47.7218,47.4769,47.4769,1114.0
2020-10-29 10:55:00,54.4,54.49,54.4,54.4,1000.0,47.5731,47.6518,47.5731,47.5731,1000.0
2020-10-29 11:00:00,54.26,54.62,54.23,54.62,700.0,47.4507,47.7655,47.4244,47.7655,700.0
2020-10-29 11:05:00,54.53,54.62,54.53,54.62,300.0,47.6868,47.7655,47.6868,47.7655,300.0
2020-10-29 11:10:00,54.62,54.62,54.49,54.49,500.0,47.7655,47.7655,47.6518,47.6518,500.0
2020-10-29 11:15:00,54.58,54.73,54.58,54.7,400.0,47.7305,47.8617,47.7305,47.8354,400.0
2020-10-29 11:20:00,54.64,54.91,54.64,54.91,400.0,47.783,48.0191,47.783,48.0191,400.0
2020-10-29 11:25:00,54.86,54.88,54.75,54.75,1700.0,47.9754,47.9929,47.8792,47.8792,1700.0
2020-10-29 11:30:00,54.65,54.65,54.53,54.53,800.0,47.7917,47.7917,47.6868,47.6868,800.0
2020-10-29 11:35:00,54.54,54.56,54.46,54.5,892.0,47.6955,47.713,47.6256,47.6605,892.0
2020-10-29 11:40:00,54.35,54.42,54.3,54.42,1400.0,47.5294,47.5906,47.4856,47.5906,1400.0
2020-10-29 11:45:00,54.38,54.41,54.25,54.3,1600.0,47.5556,47.5818,47.4419,47.4856,1600.0
2020-10-29 11:50:00,54.3,54.3,54.1,54.11,1200.0,47.4856,47.4856,47.3107,47.3195,1200.0
2020-10-29 11:55:00,54.11,54.16,54.03,54.06,1586.0,47.3195,47.3632,47.2495,47.2758,1586.0
2020-10-29 12:00:00,54.09,54.24,53.97,54.15,2600.0,47.302,47.4332,47.1971,47.3545,2600.0
2020-10-29 12:05:00,54.16,54.32,54.15,54.32,500.0,47.3632,47.5031,47.3545,47.5031,500.0
2020-10-29 12:10:00,54.34,54.36,54.26,54.31,1191.0,47.5206,47.5381,47.4507,47.4944,1191.0
2020-10-29 12:15:00,54.31,54.31,54.07,54.07,400.0,47.4944,47.4944,47.2845,47.2845,400.0
2020-10-29 12:20:00,53.98,53.99,53.84,53.91,700.0,47.2058,47.2145,47.0834,47.1446,700.0
2020-10-29 12:25:00,54.0,54.0,53.93,53.95,700.0,47.2233,47.2233,47.1621,47.1796,700.0
2020-10-29 12:30:00,54.0,54.02,54.0,54.01,300.0,47.2233,47.2408,47.2233,47.232,300.0
2020-10-29 12:35:00,53.98,53.98,53.91,53.92,600.0,47.2058,47.2058,47.1446,47.1533,600.0
2020-10-29 12:40:00,53.85,53.87,53.73,53.87,800.0,47.0921,47.1096,46.9872,47.1096,800.0
2020-10-29 12:45:00,53.92,53.92,53.76,53.78,900.0,47.1533,47.1533,47.0134,47.0309,900.0
2020-10-29 12:50:00,53.88,53.88,53.84,53.84,553.0,47.1183,47.1183,47.0834,47.0834,553.0
2020-10-29 12:55:00,53.91,53.95,53.91,53.95,400.0,47.1446,47.1796,47.1446,47.1796,400.0
2020-10-29 13:00:00,54.15,54.34,54.15,54.29,1300.0,47.3545,47.5206,47.3545,47.4769,1300.0
2020-10-29 13:05:00,54.28,54.45,54.13,54.36,2850.0,47.4681,47.6168,47.337,47.5381,2850.0
2020-10-29 13:10:00,54.26,54.28,54.17,54.23,700.0,47.4507,47.4681,47.372,47.4244,700.0
2020-10-29 13:15:00,54.1,54.1,54.01,54.01,700.0,47.3107,47.3107,47.232,47.232,700.0
2020-10-29 13:20:00,54.04,54.2,54.04,54.2,9392.0,47.2583,47.3982,47.2583,47.3982,9392.0
2020-10-29 13:25:00,54.34,54.34,54.15,54.15,2760.0,47.5206,47.5206,47.3545,47.3545,2760.0
2020-10-29 13:30:00,54.15,54.4,54.15,54.36,1200.0,47.3545,47.5731,47.3545,47.5381,1200.0
2020-10-29 13:35:00,54.32,54.57,54.32,54.56,4901.0,47.5031,47.7218,47.5031,47.713,4901.0
2020-10-29 13:40:00,54.55,54.7,54.55,54.66,2353.0,47.7043,47.8354,47.7043,47.8005,2353.0
2020-10-29 13:45:00,54.7,54.91,54.67,54.88,7869.0,47.8354,48.0191,47.8092,47.9929,7869.0
2020-10-29 13:50:00,54.87,54.96,54.81,54.85,3261.0,47.9841,48.0628,47.9316,47.9666,3261.0
2020-10-29 13:55:00,55.03,55.15,55.01,55.06,1844.0,48.124,48.229,48.1065,48.1503,1844.0
2020-10-29 14:00:00,55.15,55.3,55.15,55.25,8100.0,48.229,48.3601,48.229,48.3164,8100.0
2020-10-29 14:05:00,55.23,55.29,55.15,55.27,2400.0,48.2989,48.3514,48.229,48.3339,2400.0
2020-10-29 14:10:00,55.29,55.31,55.02,55.19,2072.0,48.3514,48.3689,48.1153,48.2639,2072.0
2020-10-29 14:15:00,55.2,55.48,55.17,55.48,9195.0,48.2727,48.5176,48.2465,48.5176,9195.0
2020-10-29 14:20:00,55.48,55.52,55.34,55.48,1600.0,48.5176,48.5525,48.3951,48.5176,1600.0
2020-10-29 14:25:00,55.33,55.42,55.31,55.41,900.0,48.3864,48.4651,48.3689,48.4563,900.0
2020-10-29 14:30:00,55.14,55.14,55.1,55.1,700.0,48.2202,48.2202,48.1852,48.1852,700.0
2020-10-29 14:35:00,55.01,55.01,54.76,54.91,8284.0,48.1065,48.1065,47.8879,48.0191,8284.0
2020-10-29 14:40:00,54.99,55.05,54.99,55.0,1300.0,48.089,48.1415,48.089,48.0978,1300.0
2020-10-29 14:45:00,54.89,54.89,54.73,54.73,2594.0,48.0016,48.0016,47.8617,47.8617,2594.0
2020-10-29 14:50:00,54.76,54.78,54.51,54.66,2611.0,47.8879,47.9054,47.6693,47.8005,2611.0
2020-10-29 14:55:00,54.68,54.8,54.68,54.77,7047.0,47.8179,47.9229,47.8179,47.8967,7047.0
2020-10-29 15:00:00,54.78,54.87,54.75,54.84,1500.0,47.9054,47.9841,47.8792,47.9579,1500.0
2020-10-29 15:05:00,54.84,54.91,54.83,54.83,1400.0,47.9579,48.0191,47.9491,47.9491,1400.0
2020-10-29 15:10:00,54.89,54.92,54.8,54.91,6100.0,48.0016,48.0278,47.9229,48.0191,6100.0
2020-10-29 15:15:00,54.91,54.91,54.64,54.72,6000.0,48.0191,48.0191,47.783,47.8529,6000.0
2020-10-29 15:20:00,54.73,55.0,54.73,55.0,6063.0,47.8617,48.0978,47.8617,48.0978,6063.0
2020-10-29 15:25:00,54.99,55.16,54.96,54.99,3068.0,48.089,48.2377,48.0628,48.089,3068.0
2020-10-29 15:30:00,54.99,55.09,54.98,55.08,2199.0,48.089,48.1765,48.0803,48.1678,2199.0
2020-10-29 15:35:00,55.1,55.1,54.91,55.01,1900.0,48.1852,48.1852,48.0191,48.1065,1900.0
2020-10-29 15:40:00,55.04,55.07,54.88,54.9,2300.0,48.1328,48.159,47.9929,48.0103,2300.0
2020-10-29 15:45:00,54.85,55.04,54.74,54.97,18176.0,47.9666,48.1328,47.8704,48.0716,18176.0
2020-10-29 15:50:00,54.98,54.99,54.88,54.94,3191.0,48.0803,48.089,47.9929,48.0453,3191.0
2020-10-29 15:55:00,54.87,54.87,54.59,54.61,7839.0,47.9841,47.9841,47.7392,47.7567,7839.0
2020-10-30 09:30:00,54.23,54.59,54.23,54.53,500.0,47.4244,47.7392,47.4244,47.6868,500.0
2020-10-30 09:35:00,54.44,54.44,54.28,54.4,300.0,47.6081,47.6081,47.4681,47.5731,300.0
2020-10-30 09:40:00,53.89,54.23,53.89,54.23,300.0,47.1271,47.4244,47.1271,47.4244,300.0
2020-10-30 09:45:00,54.16,54.17,54.16,54.17,200.0,47.3632,47.372,47.3632,47.372,200.0
2020-10-30 09:50:00,53.77,53.99,53.75,53.81,1100.0,47.0221,47.2145,47.0047,47.0571,1100.0
2020-10-30 09:55:00,53.91,54.05,53.91,54.05,310.0,47.1446,47.267,47.1446,47.267,310.0
2020-10-30 10:00:00,53.96,54.13,53.96,54.13,469.0,47.1883,47.337,47.1883,47.337,469.0
2020-10-30 10:05:00,54.0,54.0,53.87,53.87,200.0,47.2233,47.2233,47.1096,47.1096,200.0
2020-10-30 10:10:00,54.08,54.08,53.73,53.75,788.0,47.2932,47.2932,46.9872,47.0047,788.0
2020-10-30 10:15:00,53.5,53.53,53.5,53.53,400.0,46.786,46.8123,46.786,46.8123,400.0
2020-10-30 10:20:00,53.46,53.5,53.34,53.34,900.0,46.7511,46.786,46.6461,46.6461,900.0
2020-10-30 10:25:00,53.2,53.2,53.18,53.18,364.0,46.5237,46.5237,46.5062,46.5062,364.0
2020-10-30 10:30:00,53.08,53.19,53.08,53.18,700.0,46.4187,46.5149,46.4187,46.5062,700.0
2020-10-30 10:35:00,53.3,53.3,53.3,53.3,100.0,46.6111,46.6111,46.6111,46.6111,100.0
2020-10-30 10:40:00,53.2,53.2,53.03,53.03,200.0,46.5237,46.5237,46.375,46.375,200.0
2020-10-30 10:45:00,52.97,52.97,52.97,52.97,100.0,46.3225,46.3225,46.3225,46.3225,100.0
2020-10-30 10:50:00,53.01,53.01,52.94,52.94,200.0,46.3575,46.3575,46.2963,46.2963,200.0
2020-10-30 10:55:00,53.05,53.05,52.98,53.0,402.0,46.3925,46.3925,46.3313,46.3488,402.0
2020-10-30 11:00:00,53.09,53.18,53.09,53.18,200.0,46.4275,46.5062,46.4275,46.5062,200.0
2020-10-30 11:05:00,53.14,53.14,53.14,53.14,100.0,46.4712,46.4712,46.4712,46.4712,100.0
2020-10-30 11:10:00,53.18,53.36,53.18,53.33,702.0,46.5062,46.6636,46.5062,46.6374,702.0
2020-10-30 11:15:00,53.25,53.26,53.17,53.19,672.0,46.5674,46.5762,46.4974,46.5149,672.0
2020-10-30 11:20:00,53.06,53.33,53.06,53.26,1410.0,46.4013,46.6374,46.4013,46.5762,1410.0
2020-10-30 11:25:00,53.28,53.3,53.17,53.17,1612.0,46.5936,46.6111,46.4974,46.4974,1612.0
2020-10-30 11:30:00,53.32,53.32,53.21,53.21,700.0,46.6286,46.6286,46.5324,46.5324,700.0
2020-10-30 11:35:00,53.38,53.46,53.32,53.46,600.0,46.6811,46.7511,46.6286,46.7511,600.0
2020-10-30 11:40:00,53.32,53.32,53.32,53.32,100.0,46.6286,46.6286,46.6286,46.6286,100.0
2020-10-30 11:45:00,53.34,53.52,53.34,53.51,400.0,46.6461,46.8035,46.6461,46.7948,400.0
2020-10-30 11:50:00,53.56,53.6,53.54,53.57,1500.0,46.8385,46.8735,46.821,46.8472,1500.0
2020-10-30 11:55:00,53.58,53.68,53.56,53.61,1083.0,46.856,46.9434,46.8385,46.8822,1083.0
2020-10-30 12:00:00,53.78,53.78,53.78,53.78,100.0,47.0309,47.0309,47.0309,47.0309,100.0
2020-10-30 12:05:00,53.88,53.88,53.88,53.88,100.0,47.1183,47.1183,47.1183,47.1183,100.0
2020-10-30 12:10:00,53.89,53.89,53.89,53.89,100.0,47.1271,47.1271,47.1271,47.1271,100.0
2020-10-30 12:15:00,53.89,53.89,53.89,53.89,0.0,47.1271,47.1271,47.1271,47.1271,0.0
2020-10-30 12:20:00,53.88,53.88,53.72,53.72,2414.0,47.1183,47.1183,46.9784,46.9784,2414.0
2020-10-30 12:25:00,53.72,53.72,53.72,53.72,0.0,46.9784,46.9784,46.9784,46.9784,0.0
2020-10-30 12:30:00,53.7,53.7,53.53,53.53,200.0,46.9609,46.9609,46.8123,46.8123,200.0
2020-10-30 12:35:00,53.53,53.53,53.53,53.53,0.0,46.8123,46.8123,46.8123,46.8123,0.0
2020-10-30 12:40:00,53.4,53.4,53.4,53.4,100.0,46.6986,46.6986,46.6986,46.6986,100.0
2020-10-30 12:45:00,53.4,53.4,53.4,53.4,0.0,46.6986,46.6986,46.6986,46.6986,0.0
2020-10-30 12:50:00,53.29,53.29,53.25,53.25,829.0,46.6024,46.6024,46.5674,46.5674,829.0
2020-10-30 12:55:00,53.25,53.25,53.25,53.25,1800.0,46.5674,46.5674,46.5674,46.5674,1800.0
2020-10-30 13:00:00,53.25,53.25,53.2,53.2,400.0,46.5674,46.5674,46.5237,46.5237,400.0
2020-10-30 13:05:00,53.1,53.1,53.1,53.1,192.0,46.4362,46.4362,46.4362,46.4362,192.0
2020-10-30 13:10:00,53.1,53.1,53.1,53.1,0.0,46.4362,46.4362,46.4362,46.4362,0.0
2020-10-30 13:15:00,52.93,52.95,52.82,52.95,1044.0,46.2876,46.3051,46.1914,46.3051,1044.0
2020-10-30 13:20:00,52.94,52.95,52.94,52.94,1006.0,46.2963,46.3051,46.2963,46.2963,1006.0
2020-10-30 13:25:00,52.9,52.92,52.89,52.89,5800.0,46.2613,46.2788,46.2526,46.2526,5800.0
2020-10-30 13:30:00,52.83,52.83,52.83,52.83,200.0,46.2001,46.2001,46.2001,46.2001,200.0
2020-10-30 13:35:00,52.77,52.78,52.62,52.62,500.0,46.1476,46.1564,46.0165,46.0165,500.0
2020-10-30 13:40:00,52.74,52.85,52.74,52.81,426.0,46.1214,46.2176,46.1214,46.1826,426.0
2020-10-30 13:45:00,52.85,53.2,52.82,53.2,500.0,46.2176,46.5237,46.1914,46.5237,500.0
2020-10-30 13:50:00,53.2,53.2,53.2,53.2,0.0,46.5237,46.5237,46.5237,46.5237,0.0
2020-10-30 13:55:00,53.27,53.35,53.27,53.35,800.0,46.5849,46.6549,46.5849,46.6549,800.0
2020-10-30 14:00:00,53.43,53.43,53.36,53.4,3800.0,46.7248,46.7248,46.6636,46.6986,3800.0
2020-10-30 14:05:00,53.4,53.45,53.38,53.38,3330.0,46.6986,46.7423,46.6811,46.6811,3330.0
2020-10-30 14:10:00,53.35,53.35,53.34,53.35,2900.0,46.6549,46.6549,46.6461,46.6549,2900.0
2020-10-30 14:15:00,53.18,53.18,53.18,53.18,100.0,46.5062,46.5062,46.5062,46.5062,100.0
2020-10-30 14:20:00,53.32,53.32,53.25,53.27,600.0,46.6286,46.6286,46.5674,46.5849,600.0
2020-10-30 14:25:00,53.06,53.06,53.05,53.05,300.0,46.4013,46.4013,46.3925,46.3925,300.0
2020-10-30 14:30:00,52.98,53.05,52.97,52.97,700.0,46.3313,46.3925,46.3225,46.3225,700.0
2020-10-30 14:35:00,52.98,53.03,52.87,52.87,400.0,46.3313,46.375,46.2351,46.2351,400.0
2020-10-30 14:40:00,52.73,52.73,52.62,52.62,400.0,46.1127,46.1127,46.0165,46.0165,400.0
2020-10-30 14:45:00,52.89,52.89,52.85,52.85,500.0,46.2526,46.2526,46.2176,46.2176,500.0
2020-10-30 14:50:00,52.8,52.8,52.8,52.8,100.0,46.1739,46.1739,46.1739,46.1739,100.0
2020-10-30 14:55:00,52.88,52.88,52.88,52.88,100.0,46.2438,46.2438,46.2438,46.2438,100.0
2020-10-30 15:00:00,52.77,53.0,52.77,53.0,300.0,46.1476,46.3488,46.1476,46.3488,300.0
2020-10-30 15:05:00,53.0,53.01,52.95,52.95,407.0,46.3488,46.3575,46.3051,46.3051,407.0
2020-10-30 15:10:00,53.23,53.25,53.2,53.25,600.0,46.5499,46.5674,46.5237,46.5674,600.0
2020-10-30 15:15:00,53.22,53.27,53.17,53.2,700.0,46.5412,46.5849,46.4974,46.5237,700.0
2020-10-30 15:20:00,53.2,53.22,53.17,53.22,500.0,46.5237,46.5412,46.4974,46.5412,500.0
2020-10-30 15:25:00,53.24,53.24,53.19,53.19,613.0,46.5587,46.5587,46.5149,46.5149,613.0
2020-10-30 15:30:00,53.19,53.2,53.17,53.2,1200.0,46.5149,46.5237,46.4974,46.5237,1200.0
2020-10-30 15:35:00,53.16,53.22,53.15,53.19,1500.0,46.4887,46.5412,46.48,46.5149,1500.0
2020-10-30 15:40:00,53.19,53.35,53.19,53.32,7500.0,46.5149,46.6549,46.5149,46.6286,7500.0
2020-10-30 15:45:00,53.35,53.35,53.2,53.3,4142.0,46.6549,46.6549,46.5237,46.6111,4142.0
2020-10-30 15:50:00,53.34,53.39,53.29,53.3,18171.0,46.6461,46.6898,46.6024,46.6111,18171.0
2020-10-30 15:55:00,53.53,53.79,53.45,53.79,4010.0,46.8123,47.0396,46.7423,47.0396,4010.0
2020-11-02 09:30:00,54.0,54.44,54.0,54.44,400.0,47.2233,47.6081,47.2233,47.6081,400.0
2020-11-02 09:35:00,54.3,54.48,53.92,53.92,300.0,47.4856,47.643,47.1533,47.1533,300.0
2020-11-02 09:40:00,53.65,53.77,53.56,53.59,1483.0,46.9172,47.0221,46.8385,46.8647,1483.0
2020-11-02 09:45:00,53.51,53.78,53.51,53.78,1300.0,46.7948,47.0309,46.7948,47.0309,1300.0
2020-11-02 09:50:00,53.7,53.7,53.7,53.7,100.0,46.9609,46.9609,46.9609,46.9609,100.0
2020-11-02 09:55:00,54.01,54.13,53.86,54.13,500.0,47.232,47.337,47.1009,47.337,500.0
2020-11-02 10:00:00,54.22,54.22,54.18,54.2,300.0,47.4157,47.4157,47.3807,47.3982,300.0
2020-11-02 10:05:00,54.36,54.44,54.33,54.42,3300.0,47.5381,47.6081,47.5119,47.5906,3300.0
2020-11-02 10:10:00,54.58,54.67,54.48,54.66,1000.0,47.7305,47.8092,47.643,47.8005,1000.0
2020-11-02 10:15:00,54.69,54.73,54.68,54.73,806.0,47.8267,47.8617,47.8179,47.8617,806.0
2020-11-02 10:20:00,54.75,54.89,54.75,54.88,700.0,47.8792,48.0016,47.8792,47.9929,700.0
2020-11-02 10:25:00,54.79,54.79,54.79,54.79,100.0,47.9141,47.9141,47.9141,47.9141,100.0
2020-11-02 10:30:00,54.78,54.78,54.78,54.78,200.0,47.9054,47.9054,47.9054,47.9054,200.0
2020-11-02 10:35:00,54.72,54.82,54.72,54.82,900.0,47.8529,47.9404,47.8529,47.9404,900.0
2020-11-02 10:40:00,54.98,54.98,54.96,54.96,400.0,48.0803,48.0803,48.0628,48.0628,400.0
2020-11-02 10:45:00,55.13,55.13,54.75,54.75,474.0,48.2115,48.2115,47.8792,47.8792,474.0
2020-11-02 10:50:00,54.88,54.91,54.44,54.44,600.0,47.9929,48.0191,47.6081,47.6081,600.0
2020-11-02 10:55:00,54.48,54.77,54.48,54.77,500.0,47.643,47.8967,47.643,47.8967,500.0
2020-11-02 11:00:00,54.8,54.93,54.8,54.93,300.0,47.9229,48.0366,47.9229,48.0366,300.0
2020-11-02 11:05:00,54.92,55.09,54.83,55.09,13196.0,48.0278,48.1765,47.9491,48.1765,13196.0
2020-11-02 11:10:00,55.12,55.24,55.11,55.24,1300.0,48.2027,48.3077,48.194,48.3077,1300.0
2020-11-02 11:15:00,55.25,55.56,55.24,55.56,1722.0,48.3164,48.5875,48.3077,48.5875,1722.0
2020-11-02 11:20:00,55.56,55.65,55.5,55.65,900.0,48.5875,48.6662,48.535,48.6662,900.0
2020-11-02 11:25:00,55.71,55.83,55.68,55.75,800.0,48.7187,48.8236,48.6925,48.7537,800.0
2020-11-02 11:30:00,55.73,55.79,55.73,55.73,600.0,48.7362,48.7886,48.7362,48.7362,600.0
2020-11-02 11:35:00,55.96,55.96,55.76,55.78,1100.0,48.9373,48.9373,48.7624,48.7799,1100.0
2020-11-02 11:40:00,55.82,55.82,55.71,55.75,500.0,48.8149,48.8149,48.7187,48.7537,500.0
2020-11-02 11:45:00,55.78,55.83,55.78,55.83,300.0,48.7799,48.8236,48.7799,48.8236,300.0
2020-11-02 11:50:00,55.83,55.89,55.82,55.88,6000.0,48.8236,48.8761,48.8149,48.8674,6000.0
2020-11-02 11:55:00,55.83,55.83,55.83,55.83,100.0,48.8236,48.8236,48.8236,48.8236,100.0
2020-11-02 12:00:00,55.61,55.61,55.61,55.61,100.0,48.6312,48.6312,48.6312,48.6312,100.0
2020-11-02 12:05:00,55.64,55.64,55.58,55.58,400.0,48.6575,48.6575,48.605,48.605,400.0
2020-11-02 12:10:00,55.62,55.69,55.62,55.69,300.0,48.64,48.7012,48.64,48.7012,300.0
2020-11-02 12:15:00,55.7,55.7,55.58,55.58,200.0,48.7099,48.7099,48.605,48.605,200.0
2020-11-02 12:20:00,55.57,55.57,55.57,55.57,100.0,48.5963,48.5963,48.5963,48.5963,100.0
2020-11-02 12:25:00,55.45,55.45,55.39,55.4,900.0,48.4913,48.4913,48.4388,48.4476,900.0
2020-11-02 12:30:00,55.4,55.4,55.4,55.4,0.0,48.4476,48.4476,48.4476,48.4476,0.0
2020-11-02 12:35:00,55.31,55.31,55.22,55.22,200.0,48.3689,48.3689,48.2902,48.2902,200.0
2020-11-02 12:40:00,55.32,55.32,55.31,55.31,200.0,48.3776,48.3776,48.3689,48.3689,200.0
2020-11-02 12:45:00,55.32,55.33,55.32,55.32,400.0,48.3776,48.3864,48.3776,48.3776,400.0
2020-11-02 12:50:00,55.32,55.32,55.32,55.32,0.0,48.3776,48.3776,48.3776,48.3776,0.0
2020-11-02 12:55:00,55.2,55.2,55.2,55.2,100.0,48.2727,48.2727,48.2727,48.2727,100.0
2020-11-02 13:00:00,55.2,55.2,55.2,55.2,0.0,48.2727,48.2727,48.2727,48.2727,0.0
2020-11-02 13:05:00,55.25,55.25,55.2,55.2,200.0,48.3164,48.3164,48.2727,48.2727,200.0
2020-11-02 13:10:00,55.27,55.27,55.27,55.27,100.0,48.3339,48.3339,48.3339,48.3339,100.0
2020-11-02 13:15:00,55.25,55.31,55.22,55.31,300.0,48.3164,48.3689,48.2902,48.3689,300.0
2020-11-02 13:20:00,55.35,55.45,55.35,55.45,200.0,48.4039,48.4913,48.4039,48.4913,200.0
2020-11-02 13:25:00,55.28,55.28,55.25,55.26,416.0,48.3427,48.3427,48.3164,48.3252,416.0
2020-11-02 13:30:00,55.24,55.38,55.24,55.38,400.0,48.3077,48.4301,48.3077,48.4301,400.0
2020-11-02 13:35:00,55.42,55.42,55.35,55.35,300.0,48.4651,48.4651,48.4039,48.4039,300.0
2020-11-02 13:40:00,55.33,55.4,55.33,55.4,200.0,48.3864,48.4476,48.3864,48.4476,200.0
2020-11-02 13:45:00,55.39,55.52,55.39,55.52,300.0,48.4388,48.5525,48.4388,48.5525,300.0
2020-11-02 13:50:00,55.56,55.56,55.44,55.44,400.0,48.5875,48.5875,48.4826,48.4826,400.0
2020-11-02 13:55:00,55.42,55.47,55.42,55.45,700.0,48.4651,48.5088,48.4651,48.4913,700.0
2020-11-02 14:00:00,55.39,55.47,55.39,55.47,400.0,48.4388,48.5088,48.4388,48.5088,400.0
2020-11-02 14:05:00,55.43,55.67,55.43,55.67,1500.0,48.4738,48.6837,48.4738,48.6837,1500.0
2020-11-02 14:10:00,55.71,55.76,55.71,55.76,600.0,48.7187,48.7624,48.7187,48.7624,600.0
2020-11-02 14:15:00,55.71,55.75,55.7,55.7,718.0,48.7187,48.7537,48.7099,48.7099,718.0
2020-11-02 14:20:00,55.67,55.88,55.67,55.88,1000.0,48.6837,48.8674,48.6837,48.8674,1000.0
2020-11-02 14:25:00,55.87,55.95,55.87,55.94,1116.0,48.8586,48.9286,48.8586,48.9198,1116.0
2020-11-02 14:30:00,55.98,56.0,55.9,55.9,1500.0,48.9548,48.9723,48.8848,48.8848,1500.0
2020-11-02 14:35:00,56.0,56.05,56.0,56.01,1100.0,48.9723,49.016,48.9723,48.981,1100.0
2020-11-02 14:40:00,56.08,56.12,56.08,56.1,500.0,49.0423,49.0772,49.0423,49.0597,500.0
2020-11-02 14:45:00,56.15,56.17,56.15,56.17,200.0,49.1035,49.121,49.1035,49.121,200.0
2020-11-02 14:50:00,56.13,56.16,55.99,55.99,1000.0,49.086,49.1122,48.9636,48.9636,1000.0
2020-11-02 14:55:00,55.98,56.1,55.98,56.1,400.0,48.9548,49.0597,48.9548,49.0597,400.0
2020-11-02 15:00:00,56.23,56.23,56.17,56.17,500.0,49.1734,49.1734,49.121,49.121,500.0
2020-11-02 15:05:00,56.14,56.24,56.14,56.2,900.0,49.0947,49.1822,49.0947,49.1472,900.0
2020-11-02 15:10:00,56.2,56.27,56.2,56.22,800.0,49.1472,49.2084,49.1472,49.1647,800.0
2020-11-02 15:15:00,56.21,56.36,56.21,56.36,697.0,49.1559,49.2871,49.1559,49.2871,697.0
2020-11-02 15:20:00,56.37,56.41,56.37,56.37,921.0,49.2959,49.3308,49.2959,49.2959,921.0
2020-11-02 15:25:00,56.39,56.42,56.35,56.42,700.0,49.3134,49.3396,49.2784,49.3396,700.0
2020-11-02 15:30:00,56.38,56.52,56.27,56.27,2160.0,49.3046,49.427,49.2084,49.2084,2160.0
2020-11-02 15:35:00,56.26,56.26,56.16,56.21,1300.0,49.1997,49.1997,49.1122,49.1559,1300.0
2020-11-02 15:40:00,56.29,56.29,56.17,56.21,1670.0,49.2259,49.2259,49.121,49.1559,1670.0
2020-11-02 15:45:00,56.28,56.41,56.28,56.4,900.0,49.2172,49.3308,49.2172,49.3221,900.0
2020-11-02 15:50:00,56.32,56.59,56.32,56.51,4442.0,49.2521,49.4883,49.2521,49.4183,4442.0
2020-11-02 15:55:00,56.53,56.78,56.53,56.72,7302.0,49.4358,49.6544,49.4358,49.6019,7302.0
2020-11-03 09:30:00,57.82,57.87,57.81,57.81,569.0,50.5639,50.6076,50.5552,50.5552,569.0
2020-11-03 09:35:00,57.79,57.87,57.57,57.81,2319.0,50.5377,50.6076,50.3453,50.5552,2319.0
2020-11-03 09:40:00,57.86,57.92,57.64,57.67,1100.0,50.5989,50.6513,50.4065,50.4327,1100.0
2020-11-03 09:45:00,57.79,57.94,57.55,57.56,806.0,50.5377,50.6688,50.3278,50.3365,806.0
2020-11-03 09:50:00,57.33,57.5,57.28,57.49,1600.0,50.1354,50.2841,50.0917,50.2753,1600.0
2020-11-03 09:55:00,57.4,57.4,57.12,57.19,1558.0,50.1966,50.1966,49.9517,50.013,1558.0
2020-11-03 10:00:00,57.09,57.22,57.04,57.21,1700.0,49.9255,50.0392,49.8818,50.0304,1700.0
2020-11-03 10:05:00,57.26,57.34,57.2,57.29,1100.0,50.0742,50.1441,50.0217,50.1004,1100.0
2020-11-03 10:10:00,57.27,57.45,57.24,57.3,1700.0,50.0829,50.2403,50.0567,50.1092,1700.0
2020-11-03 10:15:00,57.4,57.56,57.4,57.56,993.0,50.1966,50.3365,50.1966,50.3365,993.0
2020-11-03 10:20:00,57.57,57.64,57.47,57.64,620.0,50.3453,50.4065,50.2578,50.4065,620.0
2020-11-03 10:25:00,57.68,57.68,57.43,57.5,2604.0,50.4415,50.4415,50.2228,50.2841,2604.0
2020-11-03 10:30:00,57.45,57.45,57.29,57.29,200.0,50.2403,50.2403,50.1004,50.1004,200.0
2020-11-03 10:35:00,57.38,57.47,57.33,57.42,1300.0,50.1791,50.2578,50.1354,50.2141,1300.0
2020-11-03 10:40:00,57.35,57.37,57.21,57.21,708.0,50.1529,50.1704,50.0304,50.0304,708.0
2020-11-03 10:45:00,57.09,57.43,57.09,57.43,800.0,49.9255,50.2228,49.9255,50.2228,800.0
2020-11-03 10:50:00,57.55,57.7,57.54,57.66,1100.0,50.3278,50.459,50.319,50.424,1100.0
2020-11-03 10:55:00,57.76,57.78,57.64,57.78,1263.0,50.5114,50.5289,50.4065,50.5289,1263.0
2020-11-03 11:00:00,57.75,57.93,57.73,57.93,949.0,50.5027,50.6601,50.4852,50.6601,949.0
2020-11-03 11:05:00,57.94,57.97,57.81,57.81,1000.0,50.6688,50.6951,50.5552,50.5552,1000.0
2020-11-03 11:10:00,57.81,58.02,57.81,58.02,1605.0,50.5552,50.7388,50.5552,50.7388,1605.0
2020-11-03 11:15:00,58.11,58.11,58.03,58.08,1100.0,50.8175,50.8175,50.7475,50.7913,1100.0
2020-11-03 11:20:00,58.14,58.2,58.11,58.16,800.0,50.8437,50.8962,50.8175,50.8612,800.0
2020-11-03 11:25:00,58.23,58.3,58.2,58.3,800.0,50.9224,50.9837,50.8962,50.9837,800.0
2020-11-03 11:30:00,58.15,58.15,58.14,58.14,200.0,50.8525,50.8525,50.8437,50.8437,200.0
2020-11-03 11:35:00,58.26,58.47,58.24,58.47,600.0,50.9487,51.1323,50.9312,51.1323,600.0
2020-11-03 11:40:00,58.51,58.58,58.49,58.58,600.0,51.1673,51.2285,51.1498,51.2285,600.0
2020-11-03 11:45:00,58.54,58.59,58.48,58.58,700.0,51.1935,51.2373,51.1411,51.2285,700.0
2020-11-03 11:50:00,58.56,58.7,58.56,58.56,1000.0,51.211,51.3335,51.211,51.211,1000.0
2020-11-03 11:55:00,58.46,58.49,58.35,58.35,700.0,51.1236,51.1498,51.0274,51.0274,700.0
2020-11-03 12:00:00,58.35,58.35,58.25,58.25,700.0,51.0274,51.0274,50.9399,50.9399,700.0
2020-11-03 12:05:00,58.22,58.37,58.22,58.36,700.0,50.9137,51.0449,50.9137,51.0361,700.0
2020-11-03 12:10:00,58.41,58.41,58.3,58.3,800.0,51.0799,51.0799,50.9837,50.9837,800.0
2020-11-03 12:15:00,58.27,58.31,58.25,58.31,1100.0,50.9574,50.9924,50.9399,50.9924,1100.0
2020-11-03 12:20:00,58.29,58.46,58.29,58.46,700.0,50.9749,51.1236,50.9749,51.1236,700.0
2020-11-03 12:25:00,58.49,58.59,58.41,58.52,2400.0,51.1498,51.2373,51.0799,51.176,2400.0
2020-11-03 12:30:00,58.63,58.63,58.54,58.54,1500.0,51.2722,51.2722,51.1935,51.1935,1500.0
2020-11-03 12:35:00,58.52,58.6,58.51,58.6,900.0,51.176,51.246,51.1673,51.246,900.0
2020-11-03 12:40:00,58.56,58.75,58.56,58.75,900.0,51.211,51.3772,51.211,51.3772,900.0
2020-11-03 12:45:00,58.66,58.66,58.58,58.58,900.0,51.2985,51.2985,51.2285,51.2285,900.0
2020-11-03 12:50:00,58.62,58.62,58.56,58.56,1116.0,51.2635,51.2635,51.211,51.211,1116.0
2020-11-03 12:55:00,58.56,58.56,58.46,58.49,700.0,51.211,51.211,51.1236,51.1498,700.0
2020-11-03 13:00:00,58.52,58.54,58.48,58.54,6200.0,51.176,51.1935,51.1411,51.1935,6200.0
2020-11-03 13:05:00,58.54,58.77,58.54,58.72,1050.0,51.1935,51.3947,51.1935,51.351,1050.0
2020-11-03 13:10:00,58.69,58.74,58.58,58.59,999.0,51.3247,51.3684,51.2285,51.2373,999.0
2020-11-03 13:15:00,58.74,58.77,58.72,58.77,700.0,51.3684,51.3947,51.351,51.3947,700.0
2020-11-03 13:20:00,58.79,58.79,58.67,58.67,679.0,51.4122,51.4122,51.3072,51.3072,679.0
2020-11-03 13:25:00,58.73,58.73,58.67,58.71,800.0,51.3597,51.3597,51.3072,51.3422,800.0
2020-11-03 13:30:00,58.75,58.75,58.58,58.64,600.0,51.3772,51.3772,51.2285,51.281,600.0
2020-11-03 13:35:00,58.67,58.71,58.67,58.7,800.0,51.3072,51.3422,51.3072,51.3335,800.0
2020-11-03 13:40:00,58.65,58.7,58.62,58.7,962.0,51.2897,51.3335,51.2635,51.3335,962.0
2020-11-03 13:45:00,58.69,58.7,58.68,58.68,1000.0,51.3247,51.3335,51.316,51.316,1000.0
2020-11-03 13:50:00,58.7,58.73,58.63,58.65,800.0,51.3335,51.3597,51.2722,51.2897,800.0
2020-11-03 13:55:00,58.62,58.7,58.62,58.68,700.0,51.2635,51.3335,51.2635,51.316,700.0
2020-11-03 14:00:00,58.67,58.73,58.61,58.61,1627.0,51.3072,51.3597,51.2548,51.2548,1627.0
2020-11-03 14:05:00,58.67,58.72,58.67,58.71,2000.0,51.3072,51.351,51.3072,51.3422,2000.0
2020-11-03 14:10:00,58.76,58.87,58.76,58.86,600.0,51.3859,51.4821,51.3859,51.4734,600.0
2020-11-03 14:15:00,58.86,58.89,58.78,58.78,2357.0,51.4734,51.4996,51.4034,51.4034,2357.0
2020-11-03 14:20:00,58.75,58.76,58.7,58.7,2824.0,51.3772,51.3859,51.3335,51.3335,2824.0
2020-11-03 14:25:00,58.69,58.74,58.65,58.72,3220.0,51.3247,51.3684,51.2897,51.351,3220.0
2020-11-03 14:30:00,58.72,58.92,58.66,58.92,3219.0,51.351,51.5259,51.2985,51.5259,3219.0
2020-11-03 14:35:00,58.91,59.0,58.89,58.99,1559.0,51.5171,51.5958,51.4996,51.5871,1559.0
2020-11-03 14:40:00,59.0,59.16,59.0,59.16,1900.0,51.5958,51.7357,51.5958,51.7357,1900.0
2020-11-03 14:45:00,59.18,59.31,59.18,59.3,2654.0,51.7532,51.8669,51.7532,51.8582,2654.0
2020-11-03 14:50:00,59.27,59.27,59.16,59.21,1838.0,51.8319,51.8319,51.7357,51.7795,1838.0
2020-11-03 14:55:00,59.12,59.12,59.05,59.05,2507.0,51.7008,51.7008,51.6395,51.6395,2507.0
2020-11-03 15:00:00,59.09,59.09,58.93,59.0,2252.0,51.6745,51.6745,51.5346,51.5958,2252.0
2020-11-03 15:05:00,58.97,58.97,58.93,58.94,1350.0,51.5696,51.5696,51.5346,51.5433,1350.0
2020-11-03 15:10:00,58.8,58.87,58.78,58.84,1306.0,51.4209,51.4821,51.4034,51.4559,1306.0
2020-11-03 15:15:00,58.83,58.96,58.77,58.96,1700.0,51.4471,51.5608,51.3947,51.5608,1700.0
2020-11-03 15:20:00,59.01,59.01,58.92,58.99,3307.0,51.6046,51.6046,51.5259,51.5871,3307.0
2020-11-03 15:25:00,59.02,59.23,59.02,59.11,2501.0,51.6133,51.7969,51.6133,51.692,2501.0
2020-11-03 15:30:00,59.09,59.23,59.04,59.15,2100.0,51.6745,51.7969,51.6308,51.727,2100.0
2020-11-03 15:35:00,59.19,59.24,59.14,59.19,2200.0,51.762,51.8057,51.7182,51.762,2200.0
2020-11-03 15:40:00,59.16,59.27,59.16,59.27,3900.0,51.7357,51.8319,51.7357,51.8319,3900.0
2020-11-03 15:45:00,59.27,59.5,59.27,59.48,4569.0,51.8319,52.0331,51.8319,52.0156,4569.0
2020-11-03 15:50:00,59.34,59.49,59.33,59.48,5899.0,51.8931,52.0243,51.8844,52.0156,5899.0
2020-11-03 15:55:00,59.49,59.51,59.02,59.02,8040.0,52.0243,52.0418,51.6133,51.6133,8040.0
2020-11-04 09:30:00,58.03,58.4,58.01,58.18,1900.0,50.7475,51.0711,50.7301,50.8787,1900.0
2020-11-04 09:35:00,58.0,58.0,57.58,57.69,2400.0,50.7213,50.7213,50.354,50.4502,2400.0
2020-11-04 09:40:00,57.8,57.88,57.49,57.75,2800.0,50.5464,50.6164,50.2753,50.5027,2800.0
2020-11-04 09:45:00,57.72,57.88,57.5,57.54,2300.0,50.4764,50.6164,50.2841,50.319,2300.0
2020-11-04 09:50:00,57.55,57.72,57.49,57.67,3900.0,50.3278,50.4764,50.2753,50.4327,3900.0
2020-11-04 09:55:00,57.67,57.67,57.35,57.46,2900.0,50.4327,50.4327,50.1529,50.2491,2900.0
2020-11-04 10:00:00,57.6,57.63,57.46,57.63,2000.0,50.3715,50.3977,50.2491,50.3977,2000.0
2020-11-04 10:05:00,57.75,57.83,57.68,57.68,300.0,50.5027,50.5726,50.4415,50.4415,300.0
2020-11-04 10:10:00,57.87,57.88,57.68,57.8,3233.0,50.6076,50.6164,50.4415,50.5464,3233.0
2020-11-04 10:15:00,57.94,58.13,57.94,58.13,1100.0,50.6688,50.835,50.6688,50.835,1100.0
2020-11-04 10:20:00,58.29,58.48,58.12,58.12,2221.0,50.9749,51.1411,50.8262,50.8262,2221.0
2020-11-04 10:25:00,57.9,57.9,57.71,57.71,946.0,50.6339,50.6339,50.4677,50.4677,946.0
2020-11-04 10:30:00,57.72,57.72,57.35,57.35,1725.0,50.4764,50.4764,50.1529,50.1529,1725.0
2020-11-04 10:35:00,57.28,57.46,57.28,57.45,1500.0,50.0917,50.2491,50.0917,50.2403,1500.0
2020-11-04 10:40:00,57.54,57.54,57.42,57.51,700.0,50.319,50.319,50.2141,50.2928,700.0
2020-11-04 10:45:00,57.56,57.56,57.52,57.52,300.0,50.3365,50.3365,50.3015,50.3015,300.0
2020-11-04 10:50:00,57.75,57.84,57.71,57.83,1500.0,50.5027,50.5814,50.4677,50.5726,1500.0
2020-11-04 10:55:00,57.83,57.87,57.79,57.86,803.0,50.5726,50.6076,50.5377,50.5989,803.0
2020-11-04 11:00:00,57.97,57.97,57.87,57.95,1300.0,50.6951,50.6951,50.6076,50.6776,1300.0
2020-11-04 11:05:00,57.9,57.9,57.83,57.83,700.0,50.6339,50.6339,50.5726,50.5726,700.0
2020-11-04 11:10:00,57.8,57.8,57.75,57.75,649.0,50.5464,50.5464,50.5027,50.5027,649.0
2020-11-04 11:15:00,57.8,57.88,57.72,57.8,1589.0,50.5464,50.6164,50.4764,50.5464,1589.0
2020-11-04 11:20:00,57.8,57.83,57.74,57.83,710.0,50.5464,50.5726,50.4939,50.5726,710.0
2020-11-04 11:25:00,57.85,57.85,57.76,57.76,1000.0,50.5901,50.5901,50.5114,50.5114,1000.0
2020-11-04 11:30:00,57.85,58.0,57.81,57.94,1367.0,50.5901,50.7213,50.5552,50.6688,1367.0
2020-11-04 11:35:00,57.98,57.98,57.83,57.91,1100.0,50.7038,50.7038,50.5726,50.6426,1100.0
2020-11-04 11:40:00,57.91,57.92,57.81,57.82,1957.0,50.6426,50.6513,50.5552,50.5639,1957.0
2020-11-04 11:45:00,57.82,57.82,57.73,57.73,1200.0,50.5639,50.5639,50.4852,50.4852,1200.0
2020-11-04 11:50:00,57.76,57.77,57.66,57.67,1550.0,50.5114,50.5202,50.424,50.4327,1550.0
2020-11-04 11:55:00,57.77,58.01,57.77,57.9,700.0,50.5202,50.7301,50.5202,50.6339,700.0
2020-11-04 12:00:00,57.85,57.88,57.79,57.79,705.0,50.5901,50.6164,50.5377,50.5377,705.0
2020-11-04 12:05:00,57.9,57.98,57.9,57.98,1196.0,50.6339,50.7038,50.6339,50.7038,1196.0
2020-11-04 12:10:00,57.99,58.13,57.99,58.1,807.0,50.7126,50.835,50.7126,50.8088,807.0
2020-11-04 12:15:00,58.03,58.03,57.96,57.97,1775.0,50.7475,50.7475,50.6863,50.6951,1775.0
2020-11-04 12:20:00,57.97,58.06,57.94,58.03,1685.0,50.6951,50.7738,50.6688,50.7475,1685.0
2020-11-04 12:25:00,57.93,57.97,57.93,57.94,500.0,50.6601,50.6951,50.6601,50.6688,500.0
2020-11-04 12:30:00,57.92,57.92,57.83,57.89,808.0,50.6513,50.6513,50.5726,50.6251,808.0
2020-11-04 12:35:00,57.92,57.96,57.91,57.94,932.0,50.6513,50.6863,50.6426,50.6688,932.0
2020-11-04 12:40:00,57.94,57.98,57.88,57.89,600.0,50.6688,50.7038,50.6164,50.6251,600.0
2020-11-04 12:45:00,58.01,58.01,57.89,57.94,1006.0,50.7301,50.7301,50.6251,50.6688,1006.0
2020-11-04 12:50:00,57.93,57.93,57.88,57.89,800.0,50.6601,50.6601,50.6164,50.6251,800.0
2020-11-04 12:55:00,57.9,57.9,57.8,57.81,500.0,50.6339,50.6339,50.5464,50.5552,500.0
2020-11-04 13:00:00,57.81,57.85,57.75,57.75,1200.0,50.5552,50.5901,50.5027,50.5027,1200.0
2020-11-04 13:05:00,57.81,57.93,57.81,57.93,800.0,50.5552,50.6601,50.5552,50.6601,800.0
2020-11-04 13:10:00,57.93,58.15,57.93,58.15,1024.0,50.6601,50.8525,50.6601,50.8525,1024.0
2020-11-04 13:15:00,58.1,58.1,58.0,58.0,300.0,50.8088,50.8088,50.7213,50.7213,300.0
2020-11-04 13:20:00,57.96,58.05,57.92,58.05,1200.0,50.6863,50.765,50.6513,50.765,1200.0
2020-11-04 13:25:00,58.08,58.09,58.05,58.05,500.0,50.7913,50.8,50.765,50.765,500.0
2020-11-04 13:30:00,58.04,58.09,58.04,58.08,606.0,50.7563,50.8,50.7563,50.7913,606.0
2020-11-04 13:35:00,58.1,58.1,58.03,58.03,600.0,50.8088,50.8088,50.7475,50.7475,600.0
2020-11-04 13:40:00,58.03,58.03,57.69,57.69,2517.0,50.7475,50.7475,50.4502,50.4502,2517.0
2020-11-04 13:45:00,57.67,57.7,57.67,57.7,1599.0,50.4327,50.459,50.4327,50.459,1599.0
2020-11-04 13:50:00,57.69,57.9,57.69,57.9,2000.0,50.4502,50.6339,50.4502,50.6339,2000.0
2020-11-04 13:55:00,57.88,57.88,57.8,57.8,503.0,50.6164,50.6164,50.5464,50.5464,503.0
2020-11-04 14:00:00,57.76,57.76,57.71,57.73,600.0,50.5114,50.5114,50.4677,50.4852,600.0
2020-11-04 14:05:00,57.65,57.68,57.63,57.63,1545.0,50.4152,50.4415,50.3977,50.3977,1545.0
2020-11-04 14:10:00,57.65,57.76,57.65,57.74,1201.0,50.4152,50.5114,50.4152,50.4939,1201.0
2020-11-04 14:15:00,57.74,57.74,57.65,57.67,1100.0,50.4939,50.4939,50.4152,50.4327,1100.0
2020-11-04 14:20:00,57.69,57.73,57.65,57.69,1500.0,50.4502,50.4852,50.4152,50.4502,1500.0
2020-11-04 14:25:00,57.69,57.74,57.69,57.72,825.0,50.4502,50.4939,50.4502,50.4764,825.0
2020-11-04 14:30:00,57.73,57.75,57.72,57.75,1577.0,50.4852,50.5027,50.4764,50.5027,1577.0
2020-11-04 14:35:00,57.75,57.86,57.73,57.86,1600.0,50.5027,50.5989,50.4852,50.5989,1600.0
2020-11-04 14:40:00,57.81,57.81,57.71,57.74,1800.0,50.5552,50.5552,50.4677,50.4939,1800.0
2020-11-04 14:45:00,57.65,57.73,57.65,57.72,1400.0,50.4152,50.4852,50.4152,50.4764,1400.0
2020-11-04 14:50:00,57.74,57.81,57.74,57.78,600.0,50.4939,50.5552,50.4939,50.5289,600.0
2020-11-04 14:55:00,57.8,57.8,57.7,57.7,1100.0,50.5464,50.5464,50.459,50.459,1100.0
2020-11-04 15:00:00,57.7,57.7,57.59,57.59,500.0,50.459,50.459,50.3628,50.3628,500.0
2020-11-04 15:05:00,57.58,57.58,57.4,57.4,1400.0,50.354,50.354,50.1966,50.1966,1400.0
2020-11-04 15:10:00,57.46,57.46,57.42,57.42,1003.0,50.2491,50.2491,50.2141,50.2141,1003.0
2020-11-04 15:15:00,57.38,57.39,57.32,57.39,1122.0,50.1791,50.1879,50.1266,50.1879,1122.0
2020-11-04 15:20:00,57.36,57.46,57.35,57.35,879.0,50.1616,50.2491,50.1529,50.1529,879.0
2020-11-04 15:25:00,57.32,57.33,57.29,57.3,2750.0,50.1266,50.1354,50.1004,50.1092,2750.0
2020-11-04 15:30:00,57.27,57.3,57.13,57.25,1600.0,50.0829,50.1092,49.9605,50.0654,1600.0
2020-11-04 15:35:00,57.26,57.26,57.11,57.11,1961.0,50.0742,50.0742,49.943,49.943,1961.0
2020-11-04 15:40:00,57.11,57.12,57.06,57.12,2000.0,49.943,49.9517,49.8993,49.9517,2000.0
2020-11-04 15:45:00,57.11,57.2,57.01,57.03,2879.0,49.943,50.0217,49.8555,49.873,2879.0
2020-11-04 15:50:00,57.11,57.28,57.07,57.26,3600.0,49.943,50.0917,49.908,50.0742,3600.0
2020-11-04 15:55:00,57.21,57.21,56.93,56.96,4475.0,50.0304,50.0304,49.7856,49.8118,4475.0
2020-11-05 09:30:00,57.5,57.54,57.32,57.45,1100.0,50.2841,50.319,50.1266,50.2403,1100.0
2020-11-05 09:35:00,57.53,57.53,57.21,57.21,2320.0,50.3103,50.3103,50.0304,50.0304,2320.0
2020-11-05 09:40:00,57.27,57.33,57.17,57.24,1500.0,50.0829,50.1354,49.9955,50.0567,1500.0
2020-11-05 09:45:00,57.39,57.42,57.39,57.4,1100.0,50.1879,50.2141,50.1879,50.1966,1100.0
2020-11-05 09:50:00,57.27,57.34,56.95,56.98,1600.0,50.0829,50.1441,49.8031,49.8293,1600.0
2020-11-05 09:55:00,57.03,57.03,56.68,56.74,1925.0,49.873,49.873,49.567,49.6194,1925.0
2020-11-05 10:00:00,56.73,56.8,56.43,56.43,1200.0,49.6107,49.6719,49.3483,49.3483,1200.0
2020-11-05 10:05:00,56.47,56.62,56.44,56.47,1489.0,49.3833,49.5145,49.3571,49.3833,1489.0
2020-11-05 10:10:00,56.45,56.67,56.43,56.67,1100.0,49.3658,49.5582,49.3483,49.5582,1100.0
2020-11-05 10:15:00,56.76,56.76,56.53,56.67,2087.0,49.6369,49.6369,49.4358,49.5582,2087.0
2020-11-05 10:20:00,56.74,56.8,56.69,56.8,400.0,49.6194,49.6719,49.5757,49.6719,400.0
2020-11-05 10:25:00,56.92,57.29,56.85,57.29,1143.0,49.7768,50.1004,49.7156,50.1004,1143.0
2020-11-05 10:30:00,57.33,57.33,57.12,57.12,4227.0,50.1354,50.1354,49.9517,49.9517,4227.0
2020-11-05 10:35:00,57.09,57.09,57.02,57.07,400.0,49.9255,49.9255,49.8643,49.908,400.0
2020-11-05 10:40:00,57.08,57.13,56.99,57.01,900.0,49.9168,49.9605,49.8381,49.8555,900.0
2020-11-05 10:45:00,57.11,57.21,57.11,57.21,800.0,49.943,50.0304,49.943,50.0304,800.0
2020-11-05 10:50:00,57.22,57.22,57.11,57.11,600.0,50.0392,50.0392,49.943,49.943,600.0
2020-11-05 10:55:00,57.11,57.14,57.03,57.03,700.0,49.943,49.9692,49.873,49.873,700.0
2020-11-05 11:00:00,57.02,57.03,56.98,56.98,700.0,49.8643,49.873,49.8293,49.8293,700.0
2020-11-05 11:05:00,56.98,57.14,56.98,57.13,917.0,49.8293,49.9692,49.8293,49.9605,917.0
2020-11-05 11:10:00,57.08,57.13,57.02,57.05,600.0,49.9168,49.9605,49.8643,49.8905,600.0
2020-11-05 11:15:00,57.11,57.2,57.1,57.19,1000.0,49.943,50.0217,49.9343,50.013,1000.0
2020-11-05 11:20:00,57.07,57.07,57.05,57.05,600.0,49.908,49.908,49.8905,49.8905,600.0
2020-11-05 11:25:00,56.98,56.98,56.91,56.91,300.0,49.8293,49.8293,49.7681,49.7681,300.0
2020-11-05 11:30:00,56.92,56.92,56.85,56.86,400.0,49.7768,49.7768,49.7156,49.7244,400.0
2020-11-05 11:35:00,56.79,56.79,56.76,56.77,600.0,49.6632,49.6632,49.6369,49.6457,600.0
2020-11-05 11:40:00,56.8,56.83,56.76,56.76,600.0,49.6719,49.6981,49.6369,49.6369,600.0
2020-11-05 11:45:00,56.76,56.76,56.73,56.73,400.0,49.6369,49.6369,49.6107,49.6107,400.0
2020-11-05 11:50:00,56.76,56.79,56.75,56.79,700.0,49.6369,49.6632,49.6282,49.6632,700.0
2020-11-05 11:55:00,56.78,56.78,56.42,56.42,1200.0,49.6544,49.6544,49.3396,49.3396,1200.0
2020-11-05 12:00:00,56.43,56.43,56.42,56.42,200.0,49.3483,49.3483,49.3396,49.3396,200.0
2020-11-05 12:05:00,56.62,56.7,56.57,56.7,8232.0,49.5145,49.5844,49.4708,49.5844,8232.0
2020-11-05 12:10:00,56.64,56.64,56.39,56.39,400.0,49.532,49.532,49.3134,49.3134,400.0
2020-11-05 12:15:00,56.34,56.34,56.19,56.26,500.0,49.2696,49.2696,49.1385,49.1997,500.0
2020-11-05 12:20:00,56.31,56.31,56.25,56.25,2502.0,49.2434,49.2434,49.1909,49.1909,2502.0
2020-11-05 12:25:00,56.37,56.37,56.36,56.36,400.0,49.2959,49.2959,49.2871,49.2871,400.0
2020-11-05 12:30:00,56.42,56.44,56.4,56.4,500.0,49.3396,49.3571,49.3221,49.3221,500.0
2020-11-05 12:35:00,56.46,56.51,56.46,56.51,300.0,49.3746,49.4183,49.3746,49.4183,300.0
2020-11-05 12:40:00,56.47,56.5,56.42,56.5,1109.0,49.3833,49.4095,49.3396,49.4095,1109.0
2020-11-05 12:45:00,56.49,56.49,56.41,56.41,300.0,49.4008,49.4008,49.3308,49.3308,300.0
2020-11-05 12:50:00,56.41,56.7,56.41,56.7,900.0,49.3308,49.5844,49.3308,49.5844,900.0
2020-11-05 12:55:00,56.69,56.76,56.69,56.72,1013.0,49.5757,49.6369,49.5757,49.6019,1013.0
2020-11-05 13:00:00,56.73,56.76,56.72,56.76,5600.0,49.6107,49.6369,49.6019,49.6369,5600.0
2020-11-05 13:05:00,56.78,56.78,56.75,56.75,1000.0,49.6544,49.6544,49.6282,49.6282,1000.0
2020-11-05 13:10:00,56.74,56.98,56.74,56.98,619.0,49.6194,49.8293,49.6194,49.8293,619.0
2020-11-05 13:15:00,56.99,57.23,56.99,57.11,800.0,49.8381,50.0479,49.8381,49.943,800.0
2020-11-05 13:20:00,57.13,57.13,57.02,57.02,426.0,49.9605,49.9605,49.8643,49.8643,426.0
2020-11-05 13:25:00,57.03,57.18,57.03,57.14,800.0,49.873,50.0042,49.873,49.9692,800.0
2020-11-05 13:30:00,57.18,57.34,57.18,57.28,6228.0,50.0042,50.1441,50.0042,50.0917,6228.0
2020-11-05 13:35:00,57.33,57.33,57.23,57.27,1000.0,50.1354,50.1354,50.0479,50.0829,1000.0
2020-11-05 13:40:00,57.24,57.28,57.24,57.28,735.0,50.0567,50.0917,50.0567,50.0917,735.0
2020-11-05 13:45:00,57.25,57.26,57.09,57.09,600.0,50.0654,50.0742,49.9255,49.9255,600.0
2020-11-05 13:50:00,57.08,57.16,57.07,57.1,4461.0,49.9168,49.9867,49.908,49.9343,4461.0
2020-11-05 13:55:00,57.1,57.21,57.1,57.19,2187.0,49.9343,50.0304,49.9343,50.013,2187.0
2020-11-05 14:00:00,57.27,57.34,57.19,57.34,1000.0,50.0829,50.1441,50.013,50.1441,1000.0
2020-11-05 14:05:00,57.32,57.41,57.29,57.41,1558.0,50.1266,50.2053,50.1004,50.2053,1558.0
2020-11-05 14:10:00,57.38,57.38,57.21,57.21,1019.0,50.1791,50.1791,50.0304,50.0304,1019.0
2020-11-05 14:15:00,57.21,57.21,57.12,57.15,862.0,50.0304,50.0304,49.9517,49.978,862.0
2020-11-05 14:20:00,57.16,57.18,57.14,57.14,1100.0,49.9867,50.0042,49.9692,49.9692,1100.0
2020-11-05 14:25:00,57.21,57.21,57.16,57.16,800.0,50.0304,50.0304,49.9867,49.9867,800.0
2020-11-05 14:30:00,57.17,57.29,57.17,57.26,1486.0,49.9955,50.1004,49.9955,50.0742,1486.0
2020-11-05 14:35:00,57.27,57.27,57.13,57.14,900.0,50.0829,50.0829,49.9605,49.9692,900.0
2020-11-05 14:40:00,57.12,57.23,57.11,57.23,900.0,49.9517,50.0479,49.943,50.0479,900.0
2020-11-05 14:45:00,57.22,57.22,57.12,57.12,800.0,50.0392,50.0392,49.9517,49.9517,800.0
2020-11-05 14:50:00,56.99,57.04,56.99,57.02,2113.0,49.8381,49.8818,49.8381,49.8643,2113.0
2020-11-05 14:55:00,56.99,56.99,56.89,56.96,900.0,49.8381,49.8381,49.7506,49.8118,900.0
2020-11-05 15:00:00,56.87,56.91,56.87,56.91,300.0,49.7331,49.7681,49.7331,49.7681,300.0
2020-11-05 15:05:00,56.89,56.92,56.86,56.89,900.0,49.7506,49.7768,49.7244,49.7506,900.0
2020-11-05 15:10:00,56.85,57.08,56.85,57.05,1600.0,49.7156,49.9168,49.7156,49.8905,1600.0
2020-11-05 15:15:00,57.03,57.17,57.03,57.15,1100.0,49.873,49.9955,49.873,49.978,1100.0
2020-11-05 15:20:00,57.15,57.23,57.15,57.23,1200.0,49.978,50.0479,49.978,50.0479,1200.0
2020-11-05 15:25:00,57.19,57.26,57.19,57.26,900.0,50.013,50.0742,50.013,50.0742,900.0
2020-11-05 15:30:00,57.25,57.3,57.19,57.19,1786.0,50.0654,50.1092,50.013,50.013,1786.0
2020-11-05 15:35:00,57.17,57.17,57.07,57.08,1100.0,49.9955,49.9955,49.908,49.9168,1100.0
2020-11-05 15:40:00,57.01,57.03,56.94,56.94,900.0,49.8555,49.873,49.7943,49.7943,900.0
2020-11-05 15:45:00,56.94,57.09,56.92,57.07,1900.0,49.7943,49.9255,49.7768,49.908,1900.0
2020-11-05 15:50:00,57.08,57.17,57.05,57.1,3474.0,49.9168,49.9955,49.8905,49.9343,3474.0
2020-11-05 15:55:00,57.11,57.11,56.83,56.83,5134.0,49.943,49.943,49.6981,49.6981,5134.0
2020-11-06 09:30:00,57.18,57.44,57.17,57.44,900.0,50.0042,50.2316,49.9955,50.2316,900.0
2020-11-06 09:35:00,57.48,57.6,57.48,57.57,500.0,50.2666,50.3715,50.2666,50.3453,500.0
2020-11-06 09:40:00,57.7,57.89,57.7,57.88,300.0,50.459,50.6251,50.459,50.6164,300.0
2020-11-06 09:45:00,57.67,57.67,57.67,57.67,100.0,50.4327,50.4327,50.4327,50.4327,100.0
2020-11-06 09:50:00,57.57,57.57,57.57,57.57,100.0,50.3453,50.3453,50.3453,50.3453,100.0
2020-11-06 09:55:00,57.57,57.7,57.57,57.7,200.0,50.3453,50.459,50.3453,50.459,200.0
2020-11-06 10:00:00,57.61,57.61,57.61,57.61,300.0,50.3802,50.3802,50.3802,50.3802,300.0
2020-11-06 10:05:00,57.38,57.38,57.38,57.38,200.0,50.1791,50.1791,50.1791,50.1791,200.0
2020-11-06 10:10:00,57.49,57.49,57.49,57.49,100.0,50.2753,50.2753,50.2753,50.2753,100.0
2020-11-06 10:15:00,57.6,57.6,57.52,57.52,500.0,50.3715,50.3715,50.3015,50.3015,500.0
2020-11-06 10:20:00,57.5,57.5,57.43,57.47,781.0,50.2841,50.2841,50.2228,50.2578,781.0
2020-11-06 10:25:00,57.43,57.43,57.21,57.21,1500.0,50.2228,50.2228,50.0304,50.0304,1500.0
2020-11-06 10:30:00,57.31,57.31,57.31,57.31,100.0,50.1179,50.1179,50.1179,50.1179,100.0
2020-11-06 10:35:00,57.21,57.21,57.16,57.16,200.0,50.0304,50.0304,49.9867,49.9867,200.0
2020-11-06 10:40:00,57.23,57.37,57.23,57.37,500.0,50.0479,50.1704,50.0479,50.1704,500.0
2020-11-06 10:45:00,57.31,57.31,57.31,57.31,200.0,50.1179,50.1179,50.1179,50.1179,200.0
2020-11-06 10:50:00,57.51,57.55,57.51,57.55,500.0,50.2928,50.3278,50.2928,50.3278,500.0
2020-11-06 10:55:00,57.47,57.47,57.12,57.12,400.0,50.2578,50.2578,49.9517,49.9517,400.0
2020-11-06 11:00:00,56.95,56.95,56.92,56.92,200.0,49.8031,49.8031,49.7768,49.7768,200.0
2020-11-06 11:05:00,56.97,56.99,56.97,56.99,300.0,49.8206,49.8381,49.8206,49.8381,300.0
2020-11-06 11:10:00,56.85,56.88,56.85,56.88,200.0,49.7156,49.7419,49.7156,49.7419,200.0
2020-11-06 11:15:00,56.56,56.56,56.5,56.5,200.0,49.462,49.462,49.4095,49.4095,200.0
2020-11-06 11:20:00,56.37,56.38,56.37,56.38,200.0,49.2959,49.3046,49.2959,49.3046,200.0
2020-11-06 11:25:00,56.18,56.27,56.18,56.27,300.0,49.1297,49.2084,49.1297,49.2084,300.0
2020-11-06 11:30:00,56.33,56.33,56.33,56.33,100.0,49.2609,49.2609,49.2609,49.2609,100.0
2020-11-06 11:35:00,56.42,56.49,56.4,56.49,752.0,49.3396,49.4008,49.3221,49.4008,752.0
2020-11-06 11:40:00,56.42,56.48,56.41,56.47,770.0,49.3396,49.3921,49.3308,49.3833,770.0
2020-11-06 11:45:00,56.38,56.38,56.18,56.18,500.0,49.3046,49.3046,49.1297,49.1297,500.0
2020-11-06 11:50:00,56.14,56.14,56.07,56.07,600.0,49.0947,49.0947,49.0335,49.0335,600.0
2020-11-06 11:55:00,56.13,56.17,56.06,56.15,1000.0,49.086,49.121,49.0248,49.1035,1000.0
2020-11-06 12:00:00,55.93,55.93,55.93,55.93,250.0,48.9111,48.9111,48.9111,48.9111,250.0
2020-11-06 12:05:00,55.86,55.89,55.85,55.89,500.0,48.8499,48.8761,48.8411,48.8761,500.0
2020-11-06 12:10:00,55.74,55.76,55.74,55.76,200.0,48.7449,48.7624,48.7449,48.7624,200.0
2020-11-06 12:15:00,55.63,55.63,55.63,55.63,100.0,48.6487,48.6487,48.6487,48.6487,100.0
2020-11-06 12:20:00,55.67,55.67,55.67,55.67,100.0,48.6837,48.6837,48.6837,48.6837,100.0
2020-11-06 12:25:00,55.55,55.55,55.52,55.52,300.0,48.5788,48.5788,48.5525,48.5525,300.0
2020-11-06 12:30:00,55.52,55.52,55.52,55.52,0.0,48.5525,48.5525,48.5525,48.5525,0.0
2020-11-06 12:35:00,55.4,55.4,55.4,55.4,100.0,48.4476,48.4476,48.4476,48.4476,100.0
2020-11-06 12:40:00,55.22,55.3,55.22,55.25,300.0,48.2902,48.3601,48.2902,48.3164,300.0
2020-11-06 12:45:00,55.25,55.25,55.25,55.25,0.0,48.3164,48.3164,48.3164,48.3164,0.0
2020-11-06 12:50:00,55.21,55.23,55.21,55.23,200.0,48.2814,48.2989,48.2814,48.2989,200.0
2020-11-06 12:55:00,55.23,55.23,55.23,55.23,0.0,48.2989,48.2989,48.2989,48.2989,0.0
2020-11-06 13:00:00,55.23,55.23,55.23,55.23,0.0,48.2989,48.2989,48.2989,48.2989,0.0
2020-11-06 13:05:00,55.03,55.08,55.03,55.08,400.0,48.124,48.1678,48.124,48.1678,400.0
2020-11-06 13:10:00,54.92,54.95,54.92,54.95,200.0,48.0278,48.0541,48.0278,48.0541,200.0
2020-11-06 13:15:00,54.88,54.88,54.87,54.87,1877.0,47.9929,47.9929,47.9841,47.9841,1877.0
2020-11-06 13:20:00,55.07,55.08,55.07,55.07,300.0,48.159,48.1678,48.159,48.159,300.0
2020-11-06 13:25:00,55.4,55.41,55.37,55.37,715.0,48.4476,48.4563,48.4214,48.4214,715.0
2020-11-06 13:30:00,55.16,55.24,55.16,55.24,200.0,48.2377,48.3077,48.2377,48.3077,200.0
2020-11-06 13:35:00,55.22,55.25,55.22,55.25,400.0,48.2902,48.3164,48.2902,48.3164,400.0
2020-11-06 13:40:00,55.25,55.25,55.25,55.25,0.0,48.3164,48.3164,48.3164,48.3164,0.0
2020-11-06 13:45:00,55.4,55.4,55.4,55.4,100.0,48.4476,48.4476,48.4476,48.4476,100.0
2020-11-06 13:50:00,55.4,55.4,55.4,55.4,0.0,48.4476,48.4476,48.4476,48.4476,0.0
2020-11-06 13:55:00,55.42,55.48,55.42,55.48,648.0,48.4651,48.5176,48.4651,48.5176,648.0
2020-11-06 14:00:00,55.55,55.55,55.49,55.49,600.0,48.5788,48.5788,48.5263,48.5263,600.0
2020-11-06 14:05:00,55.49,55.49,55.49,55.49,0.0,48.5263,48.5263,48.5263,48.5263,0.0
2020-11-06 14:10:00,55.38,55.43,55.38,55.43,400.0,48.4301,48.4738,48.4301,48.4738,400.0
2020-11-06 14:15:00,55.44,55.47,55.44,55.47,237.0,48.4826,48.5088,48.4826,48.5088,237.0
2020-11-06 14:20:00,55.47,55.47,55.47,55.47,0.0,48.5088,48.5088,48.5088,48.5088,0.0
2020-11-06 14:25:00,55.51,55.51,55.5,55.5,219.0,48.5438,48.5438,48.535,48.535,219.0
2020-11-06 14:30:00,55.48,55.48,55.45,55.45,200.0,48.5176,48.5176,48.4913,48.4913,200.0
2020-11-06 14:35:00,55.33,55.33,55.33,55.33,100.0,48.3864,48.3864,48.3864,48.3864,100.0
2020-11-06 14:40:00,55.32,55.32,55.32,55.32,100.0,48.3776,48.3776,48.3776,48.3776,100.0
2020-11-06 14:45:00,55.33,55.33,55.33,55.33,100.0,48.3864,48.3864,48.3864,48.3864,100.0
2020-11-06 14:50:00,55.33,55.33,55.33,55.33,0.0,48.3864,48.3864,48.3864,48.3864,0.0
2020-11-06 14:55:00,55.33,55.33,55.33,55.33,0.0,48.3864,48.3864,48.3864,48.3864,0.0
2020-11-06 15:00:00,55.09,55.09,55.04,55.04,500.0,48.1765,48.1765,48.1328,48.1328,500.0
2020-11-06 15:05:00,55.01,55.01,55.0,55.0,200.0,48.1065,48.1065,48.0978,48.0978,200.0
2020-11-06 15:10:00,54.99,54.99,54.98,54.98,202.0,48.089,48.089,48.0803,48.0803,202.0
2020-11-06 15:15:00,54.95,55.01,54.92,55.01,500.0,48.0541,48.1065,48.0278,48.1065,500.0
2020-11-06 15:20:00,55.03,55.03,54.95,54.95,912.0,48.124,48.124,48.0541,48.0541,912.0
2020-11-06 15:25:00,54.95,54.96,54.89,54.89,1500.0,48.0541,48.0628,48.0016,48.0016,1500.0
2020-11-06 15:30:00,54.94,54.94,54.94,54.94,219.0,48.0453,48.0453,48.0453,48.0453,219.0
2020-11-06 15:35:00,55.08,55.17,55.06,55.16,969.0,48.1678,48.2465,48.1503,48.2377,969.0
2020-11-06 15:40:00,55.14,55.35,55.13,55.33,700.0,48.2202,48.4039,48.2115,48.3864,700.0
2020-11-06 15:45:00,55.4,55.67,55.4,55.67,900.0,48.4476,48.6837,48.4476,48.6837,900.0
2020-11-06 15:50:00,55.69,55.7,55.6,55.62,3318.0,48.7012,48.7099,48.6225,48.64,3318.0
2020-11-06 15:55:00,55.56,55.56,55.41,55.52,5966.0,48.5875,48.5875,48.4563,48.5525,5966.0
2020-11-09 09:30:00,60.95,67.42,60.95,67.42,11764.0,53.7889,59.4987,53.7889,59.4987,11764.0
2020-11-09 09:35:00,67.43,67.67,64.5,66.77,13379.0,59.5075,59.7193,56.9218,58.925,13379.0
2020-11-09 09:40:00,65.7,72.05,65.7,69.81,24265.0,57.9808,63.5847,57.9808,61.6079,24265.0
2020-11-09 09:45:00,69.54,71.0,69.47,70.44,30255.0,61.3696,62.6581,61.3078,62.1639,30255.0
2020-11-09 09:50:00,70.06,71.08,70.06,71.01,15195.0,61.8285,62.7287,61.8285,62.6669,15195.0
2020-11-09 09:55:00,71.02,71.68,69.92,69.92,30869.0,62.6757,63.2582,61.7049,61.7049,30869.0
2020-11-09 10:00:00,69.99,70.36,69.7,69.96,6282.0,61.7667,62.0932,61.5108,61.7402,6282.0
2020-11-09 10:05:00,69.97,70.21,68.63,68.92,10004.0,61.7491,61.9609,60.5665,60.8224,10004.0
2020-11-09 10:10:00,68.79,69.0,67.85,67.92,3773.0,60.7077,60.893,59.8782,59.9399,3773.0
2020-11-09 10:15:00,67.74,67.87,67.08,67.09,6350.0,59.7811,59.8958,59.1986,59.2074,6350.0
2020-11-09 10:20:00,67.09,67.18,65.53,65.53,12900.0,59.2074,59.2869,57.8307,57.8307,12900.0
2020-11-09 10:25:00,65.63,65.64,65.14,65.2,6531.0,57.919,57.9278,57.4866,57.5395,6531.0
2020-11-09 10:30:00,65.39,65.59,64.93,65.01,4225.0,57.7072,57.8837,57.3012,57.3718,4225.0
2020-11-09 10:35:00,65.01,65.01,64.69,64.85,1000.0,57.3718,57.3718,57.0894,57.2306,1000.0
2020-11-09 10:40:00,64.79,64.79,64.33,64.51,1900.0,57.1777,57.1777,56.7717,56.9306,1900.0
2020-11-09 10:45:00,64.43,64.65,64.31,64.31,800.0,56.86,57.0541,56.7541,56.7541,800.0
2020-11-09 10:50:00,64.56,64.56,63.94,64.0,2455.0,56.9747,56.9747,56.4275,56.4805,2455.0
2020-11-09 10:55:00,64.07,64.52,64.06,64.52,2750.0,56.5423,56.9394,56.5335,56.9394,2750.0
2020-11-09 11:00:00,64.35,64.35,64.08,64.08,500.0,56.7894,56.7894,56.5511,56.5511,500.0
2020-11-09 11:05:00,64.26,64.45,64.25,64.45,1611.0,56.71,56.8776,56.7011,56.8776,1611.0
2020-11-09 11:10:00,64.57,64.67,63.97,64.03,2385.0,56.9835,57.0718,56.454,56.507,2385.0
2020-11-09 11:15:00,64.04,64.04,63.61,63.63,11734.0,56.5158,56.5158,56.1363,56.154,11734.0
2020-11-09 11:20:00,63.77,64.01,63.62,63.94,2000.0,56.2775,56.4893,56.1451,56.4275,2000.0
2020-11-09 11:25:00,64.03,64.03,63.51,63.55,1700.0,56.507,56.507,56.0481,56.0834,1700.0
2020-11-09 11:30:00,63.64,64.01,63.64,64.01,1317.0,56.1628,56.4893,56.1628,56.4893,1317.0
2020-11-09 11:35:00,64.16,64.41,64.16,64.19,1798.0,56.6217,56.8423,56.6217,56.6482,1798.0
2020-11-09 11:40:00,64.03,64.28,64.03,64.19,600.0,56.507,56.7276,56.507,56.6482,600.0
2020-11-09 11:45:00,64.23,64.28,64.17,64.2,1006.0,56.6835,56.7276,56.6305,56.657,1006.0
2020-11-09 11:50:00,64.14,64.14,63.93,64.05,1900.0,56.6041,56.6041,56.4187,56.5246,1900.0
2020-11-09 11:55:00,64.03,64.16,63.9,64.16,1507.0,56.507,56.6217,56.3922,56.6217,1507.0
2020-11-09 12:00:00,64.24,64.62,64.18,64.62,3244.0,56.6923,57.0277,56.6394,57.0277,3244.0
2020-11-09 12:05:00,64.56,65.0,64.56,64.98,5219.0,56.9747,57.363,56.9747,57.3454,5219.0
2020-11-09 12:10:00,64.87,65.03,64.68,65.03,5005.0,57.2483,57.3895,57.0806,57.3895,5005.0
2020-11-09 12:15:00,64.96,64.96,64.75,64.91,1007.0,57.3277,57.3277,57.1424,57.2836,1007.0
2020-11-09 12:20:00,64.93,65.02,64.89,65.0,3289.0,57.3012,57.3807,57.2659,57.363,3289.0
2020-11-09 12:25:00,64.9,65.0,64.82,64.82,1055.0,57.2748,57.363,57.2042,57.2042,1055.0
2020-11-09 12:30:00,64.72,64.89,64.38,64.39,3680.0,57.1159,57.2659,56.8159,56.8247,3680.0
2020-11-09 12:35:00,64.17,64.69,64.14,64.65,2041.0,56.6305,57.0894,56.6041,57.0541,2041.0
2020-11-09 12:40:00,64.7,65.22,64.67,65.15,4324.0,57.0983,57.5572,57.0718,57.4954,4324.0
2020-11-09 12:45:00,64.86,65.31,64.86,65.3,1207.0,57.2395,57.6366,57.2395,57.6278,1207.0
2020-11-09 12:50:00,65.29,65.29,64.97,65.26,1134.0,57.6189,57.6189,57.3365,57.5925,1134.0
2020-11-09 12:55:00,65.3,65.32,65.1,65.24,1590.0,57.6278,57.6454,57.4513,57.5748,1590.0
2020-11-09 13:00:00,65.39,65.39,65.19,65.34,735.0,57.7072,57.7072,57.5307,57.6631,735.0
2020-11-09 13:05:00,65.2,65.23,65.1,65.22,1024.0,57.5395,57.566,57.4513,57.5572,1024.0
2020-11-09 13:10:00,65.23,65.3,65.23,65.3,600.0,57.566,57.6278,57.566,57.6278,600.0
2020-11-09 13:15:00,65.7,65.7,65.69,65.69,200.0,57.9808,57.9808,57.9719,57.9719,200.0
2020-11-09 13:20:00,65.59,65.63,65.38,65.38,1370.0,57.8837,57.919,57.6984,57.6984,1370.0
2020-11-09 13:25:00,65.13,65.27,65.09,65.27,848.0,57.4777,57.6013,57.4424,57.6013,848.0
2020-11-09 13:30:00,65.31,65.31,65.08,65.08,1314.0,57.6366,57.6366,57.4336,57.4336,1314.0
2020-11-09 13:35:00,65.21,65.62,65.21,65.38,2540.0,57.5483,57.9102,57.5483,57.6984,2540.0
2020-11-09 13:40:00,65.08,65.09,64.99,65.07,800.0,57.4336,57.4424,57.3542,57.4248,800.0
2020-11-09 13:45:00,65.11,65.13,64.97,65.13,1200.0,57.4601,57.4777,57.3365,57.4777,1200.0
2020-11-09 13:50:00,65.0,65.0,64.7,64.83,3755.0,57.363,57.363,57.0983,57.213,3755.0
2020-11-09 13:55:00,64.93,65.02,64.93,64.97,493.0,57.3012,57.3807,57.3012,57.3365,493.0
2020-11-09 14:00:00,65.26,65.47,65.26,65.47,700.0,57.5925,57.7778,57.5925,57.7778,700.0
2020-11-09 14:05:00,65.39,65.41,65.3,65.3,500.0,57.7072,57.7248,57.6278,57.6278,500.0
2020-11-09 14:10:00,65.25,65.43,65.25,65.43,1200.0,57.5836,57.7425,57.5836,57.7425,1200.0
2020-11-09 14:15:00,65.41,65.5,65.36,65.43,4035.0,57.7248,57.8043,57.6807,57.7425,4035.0
2020-11-09 14:20:00,65.45,65.47,65.29,65.35,5690.0,57.7601,57.7778,57.6189,57.6719,5690.0
2020-11-09 14:25:00,65.44,65.81,65.43,65.67,4000.0,57.7513,58.0778,57.7425,57.9543,4000.0
2020-11-09 14:30:00,65.63,65.63,65.44,65.44,800.0,57.919,57.919,57.7513,57.7513,800.0
2020-11-09 14:35:00,65.45,65.9,65.45,65.85,2918.0,57.7601,58.1573,57.7601,58.1131,2918.0
2020-11-09 14:40:00,65.8,66.21,65.8,66.15,1933.0,58.069,58.4308,58.069,58.3779,1933.0
2020-11-09 14:45:00,66.01,66.24,65.99,66.23,1800.0,58.2543,58.4573,58.2367,58.4485,1800.0
2020-11-09 14:50:00,66.23,66.23,65.85,65.96,4899.0,58.4485,58.4485,58.1131,58.2102,4899.0
2020-11-09 14:55:00,65.99,66.01,65.96,65.98,1912.0,58.2367,58.2543,58.2102,58.2279,1912.0
2020-11-09 15:00:00,66.06,66.2,65.99,66.2,1653.0,58.2985,58.422,58.2367,58.422,1653.0
2020-11-09 15:05:00,66.16,66.38,66.16,66.38,2426.0,58.3867,58.5809,58.3867,58.5809,2426.0
2020-11-09 15:10:00,66.4,66.49,66.37,66.37,2100.0,58.5985,58.6779,58.572,58.572,2100.0
2020-11-09 15:15:00,66.44,66.9,66.44,66.56,4622.0,58.6338,59.0398,58.6338,58.7397,4622.0
2020-11-09 15:20:00,66.49,66.61,66.04,66.07,6454.0,58.6779,58.7838,58.2808,58.3073,6454.0
2020-11-09 15:25:00,66.09,66.19,65.86,66.01,5936.0,58.3249,58.4132,58.122,58.2543,5936.0
2020-11-09 15:30:00,66.07,66.38,65.93,65.93,7578.0,58.3073,58.5809,58.1837,58.1837,7578.0
2020-11-09 15:35:00,65.96,66.2,65.96,66.2,5077.0,58.2102,58.422,58.2102,58.422,5077.0
2020-11-09 15:40:00,66.18,66.49,66.17,66.47,10600.0,58.4044,58.6779,58.3955,58.6603,10600.0
2020-11-09 15:45:00,66.48,66.75,66.43,66.73,9818.0,58.6691,58.9074,58.625,58.8897,9818.0
2020-11-09 15:50:00,66.74,66.79,66.31,66.47,8831.0,58.8986,58.9427,58.5191,58.6603,8831.0
2020-11-09 15:55:00,66.42,66.66,66.14,66.66,32120.0,58.6162,58.828,58.3691,58.828,32120.0
2020-11-10 09:30:00,67.07,67.07,65.99,67.01,2926.0,59.1898,59.1898,58.2367,59.1368,2926.0
2020-11-10 09:35:00,66.92,67.5,66.35,67.5,2136.0,59.0574,59.5693,58.5544,59.5693,2136.0
2020-11-10 09:40:00,67.44,68.55,67.44,68.5,7243.0,59.5163,60.4959,59.5163,60.4518,7243.0
2020-11-10 09:45:00,68.39,68.54,68.23,68.24,5000.0,60.3547,60.4871,60.2135,60.2223,5000.0
2020-11-10 09:50:00,68.22,68.45,68.05,68.35,13826.0,60.2047,60.4077,60.0547,60.3194,13826.0
2020-11-10 09:55:00,68.25,69.25,68.24,69.25,4590.0,60.2312,61.1137,60.2223,61.1137,4590.0
2020-11-10 10:00:00,69.18,69.29,68.71,68.72,5535.0,61.0519,61.149,60.6371,60.6459,5535.0
2020-11-10 10:05:00,68.7,69.32,68.46,69.32,5011.0,60.6283,61.1754,60.4165,61.1754,5011.0
2020-11-10 10:10:00,69.13,69.17,68.87,68.92,3000.0,61.0078,61.0431,60.7783,60.8224,3000.0
2020-11-10 10:15:00,68.95,68.99,68.29,68.34,3685.0,60.8489,60.8842,60.2665,60.3106,3685.0
2020-11-10 10:20:00,68.59,68.6,68.23,68.53,3193.0,60.5312,60.54,60.2135,60.4783,3193.0
2020-11-10 10:25:00,68.6,68.86,68.6,68.81,7149.0,60.54,60.7695,60.54,60.7254,7149.0
2020-11-10 10:30:00,68.68,68.69,68.3,68.53,2800.0,60.6106,60.6195,60.2753,60.4783,2800.0
2020-11-10 10:35:00,68.5,68.62,68.22,68.29,2100.0,60.4518,60.5577,60.2047,60.2665,2100.0
2020-11-10 10:40:00,68.25,68.25,68.16,68.16,400.0,60.2312,60.2312,60.1517,60.1517,400.0
2020-11-10 10:45:00,68.19,68.58,68.19,68.51,3350.0,60.1782,60.5224,60.1782,60.4606,3350.0
2020-11-10 10:50:00,68.45,68.53,68.15,68.34,3521.0,60.4077,60.4783,60.1429,60.3106,3521.0
2020-11-10 10:55:00,68.43,68.98,68.43,68.92,3600.0,60.39,60.8754,60.39,60.8224,3600.0
2020-11-10 11:00:00,68.91,69.0,68.72,68.74,2467.0,60.8136,60.893,60.6459,60.6636,2467.0
2020-11-10 11:05:00,68.75,68.76,68.4,68.64,5046.0,60.6724,60.6812,60.3635,60.5753,5046.0
2020-11-10 11:10:00,68.64,68.64,68.42,68.64,2832.0,60.5753,60.5753,60.3812,60.5753,2832.0
2020-11-10 11:15:00,68.67,68.72,68.39,68.49,5771.0,60.6018,60.6459,60.3547,60.443,5771.0
2020-11-10 11:20:00,68.51,68.63,68.42,68.62,4691.0,60.4606,60.5665,60.3812,60.5577,4691.0
2020-11-10 11:25:00,68.6,68.73,68.49,68.51,3234.0,60.54,60.6548,60.443,60.4606,3234.0
2020-11-10 11:30:00,68.42,68.81,68.42,68.78,4740.0,60.3812,60.7254,60.3812,60.6989,4740.0
2020-11-10 11:35:00,68.74,68.74,68.15,68.19,2259.0,60.6636,60.6636,60.1429,60.1782,2259.0
2020-11-10 11:40:00,68.09,68.37,67.93,68.37,2807.0,60.09,60.3371,59.9488,60.3371,2807.0
2020-11-10 11:45:00,68.57,68.63,68.39,68.47,1962.0,60.5136,60.5665,60.3547,60.4253,1962.0
2020-11-10 11:50:00,68.44,68.46,68.18,68.19,2450.0,60.3988,60.4165,60.1694,60.1782,2450.0
2020-11-10 11:55:00,68.28,68.31,68.2,68.29,1840.0,60.2576,60.2841,60.187,60.2665,1840.0
2020-11-10 12:00:00,68.17,68.22,68.0,68.22,2883.0,60.1606,60.2047,60.0105,60.2047,2883.0
2020-11-10 12:05:00,68.25,68.25,67.72,67.82,1000.0,60.2312,60.2312,59.7634,59.8517,1000.0
2020-11-10 12:10:00,67.82,67.82,67.66,67.73,1907.0,59.8517,59.8517,59.7105,59.7723,1907.0
2020-11-10 12:15:00,67.7,67.84,67.7,67.74,3016.0,59.7458,59.8693,59.7458,59.7811,3016.0
2020-11-10 12:20:00,67.76,67.93,67.72,67.91,2417.0,59.7987,59.9488,59.7634,59.9311,2417.0
2020-11-10 12:25:00,67.91,68.09,67.91,68.06,1845.0,59.9311,60.09,59.9311,60.0635,1845.0
2020-11-10 12:30:00,68.06,68.1,68.02,68.05,2190.0,60.0635,60.0988,60.0282,60.0547,2190.0
2020-11-10 12:35:00,68.05,68.39,68.05,68.36,3018.0,60.0547,60.3547,60.0547,60.3282,3018.0
2020-11-10 12:40:00,68.33,68.46,68.16,68.24,3039.0,60.3018,60.4165,60.1517,60.2223,3039.0
2020-11-10 12:45:00,68.29,68.3,67.99,68.09,3143.0,60.2665,60.2753,60.0017,60.09,3143.0
2020-11-10 12:50:00,68.1,68.12,67.93,68.06,1800.0,60.0988,60.1164,59.9488,60.0635,1800.0
2020-11-10 12:55:00,68.18,68.24,68.0,68.05,1600.0,60.1694,60.2223,60.0105,60.0547,1600.0
2020-11-10 13:00:00,68.09,68.16,68.05,68.16,2500.0,60.09,60.1517,60.0547,60.1517,2500.0
2020-11-10 13:05:00,68.07,68.25,68.07,68.24,2261.0,60.0723,60.2312,60.0723,60.2223,2261.0
2020-11-10 13:10:00,68.3,68.46,67.97,68.08,5803.0,60.2753,60.4165,59.9841,60.0811,5803.0
2020-11-10 13:15:00,67.97,68.16,67.97,67.97,5967.0,59.9841,60.1517,59.9841,59.9841,5967.0
2020-11-10 13:20:00,68.01,68.22,68.01,68.07,3408.0,60.0194,60.2047,60.0194,60.0723,3408.0
2020-11-10 13:25:00,68.1,68.14,67.99,68.07,3938.0,60.0988,60.1341,60.0017,60.0723,3938.0
2020-11-10 13:30:00,68.07,68.07,67.79,67.92,1433.0,60.0723,60.0723,59.8252,59.9399,1433.0
2020-11-10 13:35:00,67.84,67.86,67.71,67.83,1910.0,59.8693,59.887,59.7546,59.8605,1910.0
2020-11-10 13:40:00,67.83,67.83,67.58,67.72,1835.0,59.8605,59.8605,59.6399,59.7634,1835.0
2020-11-10 13:45:00,67.71,67.95,67.69,67.87,2224.0,59.7546,59.9664,59.737,59.8958,2224.0
2020-11-10 13:50:00,67.86,68.13,67.86,68.11,4255.0,59.887,60.1253,59.887,60.1076,4255.0
2020-11-10 13:55:00,68.08,68.15,67.98,68.03,4200.0,60.0811,60.1429,59.9929,60.037,4200.0
2020-11-10 14:00:00,68.06,68.06,67.81,67.83,1619.0,60.0635,60.0635,59.8429,59.8605,1619.0
2020-11-10 14:05:00,67.85,67.99,67.8,67.99,3978.0,59.8782,60.0017,59.834,60.0017,3978.0
2020-11-10 14:10:00,68.02,68.09,67.87,68.09,4024.0,60.0282,60.09,59.8958,60.09,4024.0
2020-11-10 14:15:00,68.09,68.3,68.09,68.3,4538.0,60.09,60.2753,60.09,60.2753,4538.0
2020-11-10 14:20:00,68.3,68.45,68.3,68.31,4386.0,60.2753,60.4077,60.2753,60.2841,4386.0
2020-11-10 14:25:00,68.33,68.33,68.07,68.1,4160.0,60.3018,60.3018,60.0723,60.0988,4160.0
2020-11-10 14:30:00,68.11,68.25,68.1,68.1,3609.0,60.1076,60.2312,60.0988,60.0988,3609.0
2020-11-10 14:35:00,68.12,68.14,67.83,67.83,4627.0,60.1164,60.1341,59.8605,59.8605,4627.0
2020-11-10 14:40:00,67.82,68.12,67.82,68.02,4905.0,59.8517,60.1164,59.8517,60.0282,4905.0
2020-11-10 14:45:00,68.16,68.16,67.99,68.0,3598.0,60.1517,60.1517,60.0017,60.0105,3598.0
2020-11-10 14:50:00,68.01,68.18,68.01,68.06,3979.0,60.0194,60.1694,60.0194,60.0635,3979.0
2020-11-10 14:55:00,68.09,68.2,68.06,68.07,7761.0,60.09,60.187,60.0635,60.0723,7761.0
2020-11-10 15:00:00,68.04,68.07,67.87,67.99,4002.0,60.0458,60.0723,59.8958,60.0017,4002.0
2020-11-10 15:05:00,67.99,68.07,67.97,67.97,4970.0,60.0017,60.0723,59.9841,59.9841,4970.0
2020-11-10 15:10:00,68.0,68.09,67.98,68.0,6397.0,60.0105,60.09,59.9929,60.0105,6397.0
2020-11-10 15:15:00,68.01,68.2,67.96,68.2,5470.0,60.0194,60.187,59.9752,60.187,5470.0
2020-11-10 15:20:00,68.21,68.32,68.17,68.21,7818.0,60.1959,60.2929,60.1606,60.1959,7818.0
2020-11-10 15:25:00,68.2,68.27,68.02,68.13,11763.0,60.187,60.2488,60.0282,60.1253,11763.0
2020-11-10 15:30:00,68.11,68.26,68.06,68.09,9792.0,60.1076,60.24,60.0635,60.09,9792.0
2020-11-10 15:35:00,68.1,68.1,67.89,67.89,7705.0,60.0988,60.0988,59.9135,59.9135,7705.0
2020-11-10 15:40:00,67.82,68.02,67.74,68.02,15088.0,59.8517,60.0282,59.7811,60.0282,15088.0
2020-11-10 15:45:00,67.99,68.23,67.98,68.21,15295.0,60.0017,60.2135,59.9929,60.1959,15295.0
2020-11-10 15:50:00,68.2,68.24,68.02,68.21,26224.0,60.187,60.2223,60.0282,60.1959,26224.0
2020-11-10 15:55:00,68.2,68.22,67.82,67.84,37807.0,60.187,60.2047,59.8517,59.8693,37807.0
2020-11-11 09:30:00,67.03,67.03,66.6,66.6,759.0,59.1545,59.1545,58.775,58.775,759.0
2020-11-11 09:35:00,66.34,66.67,66.03,66.67,7470.0,58.5456,58.8368,58.272,58.8368,7470.0
2020-11-11 09:40:00,66.57,66.83,66.33,66.33,1700.0,58.7485,58.978,58.5367,58.5367,1700.0
2020-11-11 09:45:00,66.42,66.65,66.15,66.44,2556.0,58.6162,58.8191,58.3779,58.6338,2556.0
2020-11-11 09:50:00,66.28,66.28,65.94,65.99,1400.0,58.4926,58.4926,58.1926,58.2367,1400.0
2020-11-11 09:55:00,65.94,66.04,65.63,65.81,1726.0,58.1926,58.2808,57.919,58.0778,1726.0
2020-11-11 10:00:00,65.96,66.37,65.96,66.3,1600.0,58.2102,58.572,58.2102,58.5103,1600.0
2020-11-11 10:05:00,66.06,66.06,65.8,65.96,1063.0,58.2985,58.2985,58.069,58.2102,1063.0
2020-11-11 10:10:00,65.98,66.04,65.89,65.9,3744.0,58.2279,58.2808,58.1484,58.1573,3744.0
2020-11-11 10:15:00,65.79,65.83,65.56,65.78,3000.0,58.0602,58.0955,57.8572,58.0514,3000.0
2020-11-11 10:20:00,65.71,65.82,65.33,65.36,1612.0,57.9896,58.0867,57.6542,57.6807,1612.0
2020-11-11 10:25:00,65.55,65.67,65.51,65.57,2747.0,57.8484,57.9543,57.8131,57.866,2747.0
2020-11-11 10:30:00,65.56,65.85,65.56,65.85,1698.0,57.8572,58.1131,57.8572,58.1131,1698.0
2020-11-11 10:35:00,65.83,65.85,65.58,65.85,1530.0,58.0955,58.1131,57.8749,58.1131,1530.0
2020-11-11 10:40:00,65.9,65.97,65.73,65.76,1600.0,58.1573,58.219,58.0072,58.0337,1600.0
2020-11-11 10:45:00,65.81,66.25,65.78,66.16,2552.0,58.0778,58.4661,58.0514,58.3867,2552.0
2020-11-11 10:50:00,66.19,66.47,65.99,66.03,2751.0,58.4132,58.6603,58.2367,58.272,2751.0
2020-11-11 10:55:00,65.95,65.96,65.83,65.92,1586.0,58.2014,58.2102,58.0955,58.1749,1586.0
2020-11-11 11:00:00,65.89,66.04,65.8,65.87,2753.0,58.1484,58.2808,58.069,58.1308,2753.0
2020-11-11 11:05:00,65.9,66.02,65.85,66.02,1700.0,58.1573,58.2632,58.1131,58.2632,1700.0
2020-11-11 11:10:00,65.96,66.01,65.85,65.91,2200.0,58.2102,58.2543,58.1131,58.1661,2200.0
2020-11-11 11:15:00,65.87,65.88,65.81,65.84,1053.0,58.1308,58.1396,58.0778,58.1043,1053.0
2020-11-11 11:20:00,65.86,65.86,65.67,65.7,1386.0,58.122,58.122,57.9543,57.9808,1386.0
2020-11-11 11:25:00,65.7,65.75,65.64,65.7,2281.0,57.9808,58.0249,57.9278,57.9808,2281.0
2020-11-11 11:30:00,65.89,65.99,65.77,65.77,2034.0,58.1484,58.2367,58.0425,58.0425,2034.0
2020-11-11 11:35:00,65.7,65.76,65.67,65.67,1363.0,57.9808,58.0337,57.9543,57.9543,1363.0
2020-11-11 11:40:00,65.6,65.69,65.6,65.6,1124.0,57.8925,57.9719,57.8925,57.8925,1124.0
2020-11-11 11:45:00,65.47,65.47,65.37,65.37,1126.0,57.7778,57.7778,57.6895,57.6895,1126.0
2020-11-11 11:50:00,65.34,65.44,65.34,65.42,1700.0,57.6631,57.7513,57.6631,57.7337,1700.0
2020-11-11 11:55:00,65.39,65.4,65.31,65.31,1866.0,57.7072,57.716,57.6366,57.6366,1866.0
2020-11-11 12:00:00,65.3,65.47,65.3,65.42,1754.0,57.6278,57.7778,57.6278,57.7337,1754.0
2020-11-11 12:05:00,65.45,65.48,65.36,65.48,1560.0,57.7601,57.7866,57.6807,57.7866,1560.0
2020-11-11 12:10:00,65.43,65.73,65.43,65.73,2149.0,57.7425,58.0072,57.7425,58.0072,2149.0
2020-11-11 12:15:00,65.71,65.78,65.66,65.77,1000.0,57.9896,58.0514,57.9455,58.0425,1000.0
2020-11-11 12:20:00,65.78,65.78,65.61,65.61,1162.0,58.0514,58.0514,57.9013,57.9013,1162.0
2020-11-11 12:25:00,65.58,65.61,65.56,65.56,800.0,57.8749,57.9013,57.8572,57.8572,800.0
2020-11-11 12:30:00,65.52,65.65,65.52,65.61,661.0,57.8219,57.9366,57.8219,57.9013,661.0
2020-11-11 12:35:00,65.61,65.66,65.61,65.66,800.0,57.9013,57.9455,57.9013,57.9455,800.0
2020-11-11 12:40:00,65.64,65.72,65.64,65.66,800.0,57.9278,57.9984,57.9278,57.9455,800.0
2020-11-11 12:45:00,65.69,65.7,65.56,65.56,927.0,57.9719,57.9808,57.8572,57.8572,927.0
2020-11-11 12:50:00,65.61,65.75,65.6,65.75,1031.0,57.9013,58.0249,57.8925,58.0249,1031.0
2020-11-11 12:55:00,65.82,65.95,65.82,65.93,500.0,58.0867,58.2014,58.0867,58.1837,500.0
2020-11-11 13:00:00,65.92,65.95,65.92,65.95,738.0,58.1749,58.2014,58.1749,58.2014,738.0
2020-11-11 13:05:00,65.96,65.96,65.93,65.93,400.0,58.2102,58.2102,58.1837,58.1837,400.0
2020-11-11 13:10:00,65.97,65.97,65.86,65.89,548.0,58.219,58.219,58.122,58.1484,548.0
2020-11-11 13:15:00,65.9,66.0,65.9,66.0,466.0,58.1573,58.2455,58.1573,58.2455,466.0
2020-11-11 13:20:00,66.0,66.14,66.0,66.13,500.0,58.2455,58.3691,58.2455,58.3602,500.0
2020-11-11 13:25:00,66.08,66.08,66.02,66.06,646.0,58.3161,58.3161,58.2632,58.2985,646.0
2020-11-11 13:30:00,66.08,66.08,66.01,66.08,966.0,58.3161,58.3161,58.2543,58.3161,966.0
2020-11-11 13:35:00,66.17,66.17,66.11,66.15,800.0,58.3955,58.3955,58.3426,58.3779,800.0
2020-11-11 13:40:00,66.11,66.12,65.94,65.98,713.0,58.3426,58.3514,58.1926,58.2279,713.0
2020-11-11 13:45:00,66.06,66.06,65.75,65.98,1200.0,58.2985,58.2985,58.0249,58.2279,1200.0
2020-11-11 13:50:00,66.02,66.02,65.98,66.0,600.0,58.2632,58.2632,58.2279,58.2455,600.0
2020-11-11 13:55:00,66.08,66.14,66.06,66.07,1380.0,58.3161,58.3691,58.2985,58.3073,1380.0
2020-11-11 14:00:00,66.04,66.08,66.0,66.01,800.0,58.2808,58.3161,58.2455,58.2543,800.0
2020-11-11 14:05:00,66.05,66.09,66.05,66.06,400.0,58.2896,58.3249,58.2896,58.2985,400.0
2020-11-11 14:10:00,66.03,66.04,65.97,66.01,961.0,58.272,58.2808,58.219,58.2543,961.0
2020-11-11 14:15:00,65.86,65.86,65.83,65.85,400.0,58.122,58.122,58.0955,58.1131,400.0
2020-11-11 14:20:00,65.86,65.88,65.77,65.77,1176.0,58.122,58.1396,58.0425,58.0425,1176.0
2020-11-11 14:25:00,65.82,65.82,65.6,65.61,1123.0,58.0867,58.0867,57.8925,57.9013,1123.0
2020-11-11 14:30:00,65.72,65.76,65.71,65.73,742.0,57.9984,58.0337,57.9896,58.0072,742.0
2020-11-11 14:35:00,65.67,65.67,65.54,65.54,800.0,57.9543,57.9543,57.8396,57.8396,800.0
2020-11-11 14:40:00,65.49,65.49,65.38,65.4,1100.0,57.7954,57.7954,57.6984,57.716,1100.0
2020-11-11 14:45:00,65.33,65.35,65.25,65.25,1173.0,57.6542,57.6719,57.5836,57.5836,1173.0
2020-11-11 14:50:00,65.23,65.34,65.23,65.34,500.0,57.566,57.6631,57.566,57.6631,500.0
2020-11-11 14:55:00,65.37,65.46,65.37,65.46,600.0,57.6895,57.769,57.6895,57.769,600.0
2020-11-11 15:00:00,65.47,65.47,65.38,65.38,940.0,57.7778,57.7778,57.6984,57.6984,940.0
2020-11-11 15:05:00,65.31,65.37,65.28,65.31,926.0,57.6366,57.6895,57.6101,57.6366,926.0
2020-11-11 15:10:00,65.33,65.33,65.27,65.31,551.0,57.6542,57.6542,57.6013,57.6366,551.0
2020-11-11 15:15:00,65.33,65.35,65.17,65.17,3396.0,57.6542,57.6719,57.513,57.513,3396.0
2020-11-11 15:20:00,65.17,65.28,65.13,65.18,1151.0,57.513,57.6101,57.4777,57.5219,1151.0
2020-11-11 15:25:00,65.2,65.21,64.95,64.95,1752.0,57.5395,57.5483,57.3189,57.3189,1752.0
2020-11-11 15:30:00,64.93,65.03,64.88,65.0,1806.0,57.3012,57.3895,57.2571,57.363,1806.0
2020-11-11 15:35:00,64.93,65.0,64.92,65.0,1227.0,57.3012,57.363,57.2924,57.363,1227.0
2020-11-11 15:40:00,65.04,65.16,64.98,65.15,1784.0,57.3983,57.5042,57.3454,57.4954,1784.0
2020-11-11 15:45:00,65.17,65.25,65.12,65.25,2726.0,57.513,57.5836,57.4689,57.5836,2726.0
2020-11-11 15:50:00,65.28,65.45,65.27,65.44,6497.0,57.6101,57.7601,57.6013,57.7513,6497.0
2020-11-11 15:55:00,65.44,65.64,65.44,65.45,13224.0,57.7513,57.9278,57.7513,57.7601,13224.0
2020-11-12 09:30:00,64.8,64.8,63.99,63.99,1900.0,57.1865,57.1865,56.4717,56.4717,1900.0
2020-11-12 09:35:00,64.01,64.18,63.3,63.73,3741.0,56.4893,56.6394,55.8627,56.2422,3741.0
2020-11-12 09:40:00,63.74,63.85,63.74,63.85,1000.0,56.251,56.3481,56.251,56.3481,1000.0
2020-11-12 09:45:00,64.28,64.35,64.28,64.35,400.0,56.7276,56.7894,56.7276,56.7894,400.0
2020-11-12 09:50:00,64.73,64.95,64.73,64.85,1200.0,57.1247,57.3189,57.1247,57.2306,1200.0
2020-11-12 09:55:00,64.77,65.0,64.77,65.0,504.0,57.16,57.363,57.16,57.363,504.0
2020-11-12 10:00:00,65.05,65.16,64.8,65.03,1001.0,57.4071,57.5042,57.1865,57.3895,1001.0
2020-11-12 10:05:00,65.01,65.01,65.01,65.01,184.0,57.3718,57.3718,57.3718,57.3718,184.0
2020-11-12 10:10:00,65.5,65.58,65.36,65.36,800.0,57.8043,57.8749,57.6807,57.6807,800.0
2020-11-12 10:15:00,65.35,65.56,65.35,65.56,900.0,57.6719,57.8572,57.6719,57.8572,900.0
2020-11-12 10:20:00,65.51,65.62,65.25,65.3,2114.0,57.8131,57.9102,57.5836,57.6278,2114.0
2020-11-12 10:25:00,65.26,65.26,65.2,65.2,774.0,57.5925,57.5925,57.5395,57.5395,774.0
2020-11-12 10:30:00,65.21,65.26,65.15,65.15,700.0,57.5483,57.5925,57.4954,57.4954,700.0
2020-11-12 10:35:00,65.23,65.23,65.23,65.23,100.0,57.566,57.566,57.566,57.566,100.0
2020-11-12 10:40:00,64.88,64.93,64.87,64.93,971.0,57.2571,57.3012,57.2483,57.3012,971.0
2020-11-12 10:45:00,64.89,64.91,64.88,64.91,400.0,57.2659,57.2836,57.2571,57.2836,400.0
2020-11-12 10:50:00,64.77,65.02,64.77,65.02,1227.0,57.16,57.3807,57.16,57.3807,1227.0
2020-11-12 10:55:00,65.0,65.01,64.95,64.98,778.0,57.363,57.3718,57.3189,57.3454,778.0
2020-11-12 11:00:00,64.86,65.04,64.74,65.04,818.0,57.2395,57.3983,57.1336,57.3983,818.0
2020-11-12 11:05:00,65.02,65.21,65.0,65.21,2224.0,57.3807,57.5483,57.363,57.5483,2224.0
2020-11-12 11:10:00,65.23,65.26,65.23,65.26,200.0,57.566,57.5925,57.566,57.5925,200.0
2020-11-12 11:15:00,65.23,65.25,65.23,65.25,268.0,57.566,57.5836,57.566,57.5836,268.0
2020-11-12 11:20:00,65.05,65.11,65.05,65.11,500.0,57.4071,57.4601,57.4071,57.4601,500.0
2020-11-12 11:25:00,65.27,65.27,65.06,65.06,500.0,57.6013,57.6013,57.416,57.416,500.0
2020-11-12 11:30:00,64.95,65.02,64.94,64.94,662.0,57.3189,57.3807,57.3101,57.3101,662.0
2020-11-12 11:35:00,64.85,64.86,64.85,64.86,200.0,57.2306,57.2395,57.2306,57.2395,200.0
2020-11-12 11:40:00,64.88,64.88,64.88,64.88,200.0,57.2571,57.2571,57.2571,57.2571,200.0
2020-11-12 11:45:00,64.82,64.88,64.81,64.81,500.0,57.2042,57.2571,57.1953,57.1953,500.0
2020-11-12 11:50:00,64.83,64.83,64.83,64.83,100.0,57.213,57.213,57.213,57.213,100.0
2020-11-12 11:55:00,64.77,64.77,64.77,64.77,200.0,57.16,57.16,57.16,57.16,200.0
2020-11-12 12:00:00,64.68,64.74,64.68,64.74,200.0,57.0806,57.1336,57.0806,57.1336,200.0
2020-11-12 12:05:00,64.67,64.72,64.67,64.72,300.0,57.0718,57.1159,57.0718,57.1159,300.0
2020-11-12 12:10:00,64.58,64.6,64.55,64.58,1345.0,56.9924,57.01,56.9659,56.9924,1345.0
2020-11-12 12:15:00,64.57,64.57,64.46,64.5,1033.0,56.9835,56.9835,56.8865,56.9218,1033.0
2020-11-12 12:20:00,64.51,64.62,64.5,64.62,1178.0,56.9306,57.0277,56.9218,57.0277,1178.0
2020-11-12 12:25:00,64.61,64.61,64.31,64.31,1710.0,57.0188,57.0188,56.7541,56.7541,1710.0
2020-11-12 12:30:00,64.23,64.23,64.17,64.19,974.0,56.6835,56.6835,56.6305,56.6482,974.0
2020-11-12 12:35:00,64.2,64.2,64.17,64.17,500.0,56.657,56.657,56.6305,56.6305,500.0
2020-11-12 12:40:00,64.14,64.15,64.05,64.15,1213.0,56.6041,56.6129,56.5246,56.6129,1213.0
2020-11-12 12:45:00,64.08,64.08,64.06,64.06,1046.0,56.5511,56.5511,56.5335,56.5335,1046.0
2020-11-12 12:50:00,63.98,64.05,63.92,64.05,678.0,56.4628,56.5246,56.4099,56.5246,678.0
2020-11-12 12:55:00,64.08,64.08,63.98,64.01,844.0,56.5511,56.5511,56.4628,56.4893,844.0
2020-11-12 13:00:00,64.04,64.13,64.04,64.08,780.0,56.5158,56.5952,56.5158,56.5511,780.0
2020-11-12 13:05:00,64.01,64.05,63.93,63.94,534.0,56.4893,56.5246,56.4187,56.4275,534.0
2020-11-12 13:10:00,63.79,63.85,63.79,63.85,277.0,56.2952,56.3481,56.2952,56.3481,277.0
2020-11-12 13:15:00,63.69,63.7,63.58,63.6,1500.0,56.2069,56.2157,56.1098,56.1275,1500.0
2020-11-12 13:20:00,63.6,63.79,63.58,63.64,3648.0,56.1275,56.2952,56.1098,56.1628,3648.0
2020-11-12 13:25:00,63.66,63.71,63.62,63.71,1417.0,56.1804,56.2246,56.1451,56.2246,1417.0
2020-11-12 13:30:00,63.81,63.89,63.81,63.88,854.0,56.3128,56.3834,56.3128,56.3746,854.0
2020-11-12 13:35:00,63.7,63.73,63.65,63.7,1373.0,56.2157,56.2422,56.1716,56.2157,1373.0
2020-11-12 13:40:00,63.67,63.81,63.67,63.75,1100.0,56.1893,56.3128,56.1893,56.2599,1100.0
2020-11-12 13:45:00,63.77,63.78,63.5,63.54,2030.0,56.2775,56.2863,56.0392,56.0745,2030.0
2020-11-12 13:50:00,63.49,63.7,63.49,63.7,1500.0,56.0304,56.2157,56.0304,56.2157,1500.0
2020-11-12 13:55:00,63.62,63.73,63.62,63.73,1800.0,56.1451,56.2422,56.1451,56.2422,1800.0
2020-11-12 14:00:00,63.75,63.79,63.72,63.72,882.0,56.2599,56.2952,56.2334,56.2334,882.0
2020-11-12 14:05:00,63.73,64.03,63.67,63.94,19577.0,56.2422,56.507,56.1893,56.4275,19577.0
2020-11-12 14:10:00,63.9,64.02,63.81,63.9,1533.0,56.3922,56.4981,56.3128,56.3922,1533.0
2020-11-12 14:15:00,63.93,63.93,63.8,63.8,1783.0,56.4187,56.4187,56.304,56.304,1783.0
2020-11-12 14:20:00,63.85,63.89,63.81,63.82,2044.0,56.3481,56.3834,56.3128,56.3216,2044.0
2020-11-12 14:25:00,63.82,63.85,63.68,63.68,2430.0,56.3216,56.3481,56.1981,56.1981,2430.0
2020-11-12 14:30:00,63.66,63.9,63.66,63.78,1500.0,56.1804,56.3922,56.1804,56.2863,1500.0
2020-11-12 14:35:00,63.74,63.79,63.66,63.66,2228.0,56.251,56.2952,56.1804,56.1804,2228.0
2020-11-12 14:40:00,63.63,63.65,63.55,63.55,2100.0,56.154,56.1716,56.0834,56.0834,2100.0
2020-11-12 14:45:00,63.53,63.61,63.5,63.55,2482.0,56.0657,56.1363,56.0392,56.0834,2482.0
2020-11-12 14:50:00,63.56,63.56,63.28,63.29,3078.0,56.0922,56.0922,55.8451,55.8539,3078.0
2020-11-12 14:55:00,63.25,63.28,63.22,63.26,4956.0,55.8186,55.8451,55.7921,55.8274,4956.0
2020-11-12 15:00:00,63.25,63.25,62.96,62.97,1307.0,55.8186,55.8186,55.5627,55.5715,1307.0
2020-11-12 15:05:00,62.94,62.94,62.74,62.79,3402.0,55.545,55.545,55.3685,55.4127,3402.0
2020-11-12 15:10:00,62.8,63.07,62.72,62.99,2217.0,55.4215,55.6598,55.3509,55.5892,2217.0
2020-11-12 15:15:00,62.99,63.1,62.94,63.04,8389.0,55.5892,55.6862,55.545,55.6333,8389.0
2020-11-12 15:20:00,63.01,63.23,63.0,63.12,12461.0,55.6068,55.801,55.598,55.7039,12461.0
2020-11-12 15:25:00,63.12,63.12,62.96,62.96,2925.0,55.7039,55.7039,55.5627,55.5627,2925.0
2020-11-12 15:30:00,62.95,63.13,62.9,62.93,2894.0,55.5539,55.7127,55.5097,55.5362,2894.0
2020-11-12 15:35:00,62.9,63.39,62.9,63.38,9041.0,55.5097,55.9422,55.5097,55.9333,9041.0
2020-11-12 15:40:00,63.36,63.36,63.12,63.15,4752.0,55.9157,55.9157,55.7039,55.7304,4752.0
2020-11-12 15:45:00,63.15,63.32,63.15,63.31,4770.0,55.7304,55.8804,55.7304,55.8716,4770.0
2020-11-12 15:50:00,63.35,63.58,63.35,63.39,6596.0,55.9069,56.1098,55.9069,55.9422,6596.0
2020-11-12 15:55:00,63.37,63.61,63.37,63.53,8154.0,55.9245,56.1363,55.9245,56.0657,8154.0
2020-11-13 09:30:00,63.74,64.37,63.7,64.21,2401.0,56.251,56.807,56.2157,56.6658,2401.0
2020-11-13 09:35:00,64.2,64.57,63.8,64.57,1400.0,56.657,56.9835,56.304,56.9835,1400.0
2020-11-13 09:40:00,64.36,64.36,64.31,64.36,1632.0,56.7982,56.7982,56.7541,56.7982,1632.0
2020-11-13 09:45:00,64.36,64.36,64.25,64.28,3100.0,56.7982,56.7982,56.7011,56.7276,3100.0
2020-11-13 09:50:00,64.4,64.67,64.28,64.28,1969.0,56.8335,57.0718,56.7276,56.7276,1969.0
2020-11-13 09:55:00,64.4,64.4,64.06,64.06,2900.0,56.8335,56.8335,56.5335,56.5335,2900.0
2020-11-13 10:00:00,64.08,64.17,63.99,64.17,1200.0,56.5511,56.6305,56.4717,56.6305,1200.0
2020-11-13 10:05:00,64.18,64.25,64.1,64.11,3033.0,56.6394,56.7011,56.5688,56.5776,3033.0
2020-11-13 10:10:00,64.19,64.2,64.02,64.02,1200.0,56.6482,56.657,56.4981,56.4981,1200.0
2020-11-13 10:15:00,63.97,63.97,63.85,63.85,2027.0,56.454,56.454,56.3481,56.3481,2027.0
2020-11-13 10:20:00,63.78,63.99,63.78,63.92,1509.0,56.2863,56.4717,56.2863,56.4099,1509.0
2020-11-13 10:25:00,63.9,64.11,63.9,64.09,2098.0,56.3922,56.5776,56.3922,56.5599,2098.0
2020-11-13 10:30:00,64.15,64.32,64.13,64.32,1812.0,56.6129,56.7629,56.5952,56.7629,1812.0
2020-11-13 10:35:00,64.37,64.37,64.01,64.04,2881.0,56.807,56.807,56.4893,56.5158,2881.0
2020-11-13 10:40:00,64.11,64.31,64.11,64.2,2136.0,56.5776,56.7541,56.5776,56.657,2136.0
2020-11-13 10:45:00,64.25,64.27,64.21,64.27,1100.0,56.7011,56.7188,56.6658,56.7188,1100.0
2020-11-13 10:50:00,64.16,64.52,64.16,64.47,3725.0,56.6217,56.9394,56.6217,56.8953,3725.0
2020-11-13 10:55:00,64.52,64.52,64.26,64.26,1700.0,56.9394,56.9394,56.71,56.71,1700.0
2020-11-13 11:00:00,64.3,64.46,64.27,64.39,2543.0,56.7453,56.8865,56.7188,56.8247,2543.0
2020-11-13 11:05:00,64.38,64.58,64.38,64.58,1584.0,56.8159,56.9924,56.8159,56.9924,1584.0
2020-11-13 11:10:00,64.64,64.64,64.56,64.56,1300.0,57.0453,57.0453,56.9747,56.9747,1300.0
2020-11-13 11:15:00,64.39,64.45,64.28,64.42,1605.0,56.8247,56.8776,56.7276,56.8512,1605.0
2020-11-13 11:20:00,64.45,64.77,64.42,64.77,1756.0,56.8776,57.16,56.8512,57.16,1756.0
2020-11-13 11:25:00,64.79,64.81,64.72,64.75,1741.0,57.1777,57.1953,57.1159,57.1424,1741.0
2020-11-13 11:30:00,64.73,64.76,64.65,64.76,500.0,57.1247,57.1512,57.0541,57.1512,500.0
2020-11-13 11:35:00,64.79,64.79,64.62,64.65,1302.0,57.1777,57.1777,57.0277,57.0541,1302.0
2020-11-13 11:40:00,64.71,64.75,64.63,64.7,1569.0,57.1071,57.1424,57.0365,57.0983,1569.0
2020-11-13 11:45:00,64.68,64.88,64.68,64.88,1178.0,57.0806,57.2571,57.0806,57.2571,1178.0
2020-11-13 11:50:00,64.92,64.92,64.75,64.78,1007.0,57.2924,57.2924,57.1424,57.1689,1007.0
2020-11-13 11:55:00,64.77,64.77,64.73,64.74,928.0,57.16,57.16,57.1247,57.1336,928.0
2020-11-13 12:00:00,64.73,64.83,64.73,64.81,780.0,57.1247,57.213,57.1247,57.1953,780.0
2020-11-13 12:05:00,64.82,64.93,64.82,64.93,300.0,57.2042,57.3012,57.2042,57.3012,300.0
2020-11-13 12:10:00,64.92,64.94,64.79,64.83,2020.0,57.2924,57.3101,57.1777,57.213,2020.0
2020-11-13 12:15:00,64.89,64.94,64.86,64.86,934.0,57.2659,57.3101,57.2395,57.2395,934.0
2020-11-13 12:20:00,64.86,64.88,64.82,64.82,600.0,57.2395,57.2571,57.2042,57.2042,600.0
2020-11-13 12:25:00,64.76,64.84,64.76,64.84,700.0,57.1512,57.2218,57.1512,57.2218,700.0
2020-11-13 12:30:00,64.88,64.88,64.73,64.79,1115.0,57.2571,57.2571,57.1247,57.1777,1115.0
2020-11-13 12:35:00,64.86,64.89,64.86,64.88,400.0,57.2395,57.2659,57.2395,57.2571,400.0
2020-11-13 12:40:00,64.91,64.91,64.82,64.82,800.0,57.2836,57.2836,57.2042,57.2042,800.0
2020-11-13 12:45:00,64.88,64.97,64.88,64.92,1000.0,57.2571,57.3365,57.2571,57.2924,1000.0
2020-11-13 12:50:00,65.08,65.14,65.08,65.09,900.0,57.4336,57.4866,57.4336,57.4424,900.0
2020-11-13 12:55:00,65.07,65.11,65.05,65.08,777.0,57.4248,57.4601,57.4071,57.4336,777.0
2020-11-13 13:00:00,65.01,65.11,65.01,65.1,600.0,57.3718,57.4601,57.3718,57.4513,600.0
2020-11-13 13:05:00,65.24,65.24,65.23,65.23,504.0,57.5748,57.5748,57.566,57.566,504.0
2020-11-13 13:10:00,65.23,65.23,65.14,65.15,1100.0,57.566,57.566,57.4866,57.4954,1100.0
2020-11-13 13:15:00,65.28,65.35,65.27,65.35,800.0,57.6101,57.6719,57.6013,57.6719,800.0
2020-11-13 13:20:00,65.33,65.36,65.31,65.35,1250.0,57.6542,57.6807,57.6366,57.6719,1250.0
2020-11-13 13:25:00,65.29,65.29,65.23,65.27,1355.0,57.6189,57.6189,57.566,57.6013,1355.0
2020-11-13 13:30:00,65.22,65.23,65.12,65.23,1323.0,57.5572,57.566,57.4689,57.566,1323.0
2020-11-13 13:35:00,65.29,65.5,65.27,65.46,1200.0,57.6189,57.8043,57.6013,57.769,1200.0
2020-11-13 13:40:00,65.48,65.48,65.43,65.48,900.0,57.7866,57.7866,57.7425,57.7866,900.0
2020-11-13 13:45:00,65.5,65.52,65.47,65.5,1800.0,57.8043,57.8219,57.7778,57.8043,1800.0
2020-11-13 13:50:00,65.49,65.55,65.49,65.53,1125.0,57.7954,57.8484,57.7954,57.8307,1125.0
2020-11-13 13:55:00,65.48,65.48,65.38,65.38,900.0,57.7866,57.7866,57.6984,57.6984,900.0
2020-11-13 14:00:00,65.39,65.44,65.36,65.44,1283.0,57.7072,57.7513,57.6807,57.7513,1283.0
2020-11-13 14:05:00,65.45,65.59,65.45,65.57,900.0,57.7601,57.8837,57.7601,57.866,900.0
2020-11-13 14:10:00,65.64,65.72,65.57,65.57,1799.0,57.9278,57.9984,57.866,57.866,1799.0
2020-11-13 14:15:00,65.51,65.69,65.51,65.63,1600.0,57.8131,57.9719,57.8131,57.919,1600.0
2020-11-13 14:20:00,65.66,65.74,65.66,65.69,1400.0,57.9455,58.0161,57.9455,57.9719,1400.0
2020-11-13 14:25:00,65.66,65.7,65.64,65.68,1549.0,57.9455,57.9808,57.9278,57.9631,1549.0
2020-11-13 14:30:00,65.8,65.88,65.75,65.78,7091.0,58.069,58.1396,58.0249,58.0514,7091.0
2020-11-13 14:35:00,65.77,65.85,65.74,65.85,900.0,58.0425,58.1131,58.0161,58.1131,900.0
2020-11-13 14:40:00,65.85,65.9,65.82,65.83,2421.0,58.1131,58.1573,58.0867,58.0955,2421.0
2020-11-13 14:45:00,65.86,65.86,65.69,65.69,1400.0,58.122,58.122,57.9719,57.9719,1400.0
2020-11-13 14:50:00,65.66,65.69,65.6,65.64,2662.0,57.9455,57.9719,57.8925,57.9278,2662.0
2020-11-13 14:55:00,65.67,65.85,65.67,65.85,2542.0,57.9543,58.1131,57.9543,58.1131,2542.0
2020-11-13 15:00:00,65.84,65.84,65.71,65.71,2100.0,58.1043,58.1043,57.9896,57.9896,2100.0
2020-11-13 15:05:00,65.7,65.75,65.66,65.69,1700.0,57.9808,58.0249,57.9455,57.9719,1700.0
2020-11-13 15:10:00,65.64,65.68,65.57,65.6,5019.0,57.9278,57.9631,57.866,57.8925,5019.0
2020-11-13 15:15:00,65.61,65.63,65.48,65.53,4013.0,57.9013,57.919,57.7866,57.8307,4013.0
2020-11-13 15:20:00,65.51,65.51,65.48,65.49,1900.0,57.8131,57.8131,57.7866,57.7954,1900.0
2020-11-13 15:25:00,65.47,65.64,65.42,65.6,1324.0,57.7778,57.9278,57.7337,57.8925,1324.0
2020-11-13 15:30:00,65.62,65.75,65.62,65.71,3158.0,57.9102,58.0249,57.9102,57.9896,3158.0
2020-11-13 15:35:00,65.7,65.72,65.69,65.69,2406.0,57.9808,57.9984,57.9719,57.9719,2406.0
2020-11-13 15:40:00,65.72,65.72,65.62,65.62,9607.0,57.9984,57.9984,57.9102,57.9102,9607.0
2020-11-13 15:45:00,65.63,65.72,65.62,65.64,5884.0,57.919,57.9984,57.9102,57.9278,5884.0
2020-11-13 15:50:00,65.66,65.85,65.59,65.59,10720.0,57.9455,58.1131,57.8837,57.8837,10720.0
2020-11-13 15:55:00,65.6,65.7,65.59,65.59,8208.0,57.8925,57.9808,57.8837,57.8837,8208.0
2020-11-16 09:30:00,67.44,68.02,66.96,67.71,3400.0,59.5163,60.0282,59.0927,59.7546,3400.0
2020-11-16 09:35:00,67.56,67.56,66.94,67.27,2675.0,59.6222,59.6222,59.0751,59.3663,2675.0
2020-11-16 09:40:00,67.14,67.14,66.54,66.54,3800.0,59.2516,59.2516,58.7221,58.7221,3800.0
2020-11-16 09:45:00,66.56,66.77,66.23,66.7,2300.0,58.7397,58.925,58.4485,58.8633,2300.0
2020-11-16 09:50:00,66.7,66.7,65.83,65.83,1796.0,58.8633,58.8633,58.0955,58.0955,1796.0
2020-11-16 09:55:00,65.81,66.08,65.74,66.03,1167.0,58.0778,58.3161,58.0161,58.272,1167.0
2020-11-16 10:00:00,65.97,65.97,65.67,65.74,2800.0,58.219,58.219,57.9543,58.0161,2800.0
2020-11-16 10:05:00,65.77,65.77,65.56,65.62,1400.0,58.0425,58.0425,57.8572,57.9102,1400.0
2020-11-16 10:10:00,65.68,65.84,65.65,65.72,2017.0,57.9631,58.1043,57.9366,57.9984,2017.0
2020-11-16 10:15:00,65.77,65.84,65.53,65.72,2967.0,58.0425,58.1043,57.8307,57.9984,2967.0
2020-11-16 10:20:00,65.64,65.77,65.62,65.72,1210.0,57.9278,58.0425,57.9102,57.9984,1210.0
2020-11-16 10:25:00,65.76,65.81,65.65,65.72,1818.0,58.0337,58.0778,57.9366,57.9984,1818.0
2020-11-16 10:30:00,65.61,65.65,65.51,65.64,1500.0,57.9013,57.9366,57.8131,57.9278,1500.0
2020-11-16 10:35:00,65.63,66.01,65.63,66.01,1400.0,57.919,58.2543,57.919,58.2543,1400.0
2020-11-16 10:40:00,66.08,66.35,66.08,66.33,1049.0,58.3161,58.5544,58.3161,58.5367,1049.0
2020-11-16 10:45:00,66.35,66.35,66.0,66.1,2000.0,58.5544,58.5544,58.2455,58.3338,2000.0
2020-11-16 10:50:00,65.89,66.07,65.89,66.07,400.0,58.1484,58.3073,58.1484,58.3073,400.0
2020-11-16 10:55:00,66.13,66.22,66.08,66.18,1100.0,58.3602,58.4397,58.3161,58.4044,1100.0
2020-11-16 11:00:00,66.02,66.09,65.95,65.97,1300.0,58.2632,58.3249,58.2014,58.219,1300.0
2020-11-16 11:05:00,66.06,66.06,65.95,65.97,1300.0,58.2985,58.2985,58.2014,58.219,1300.0
2020-11-16 11:10:00,65.97,66.24,65.97,66.18,900.0,58.219,58.4573,58.219,58.4044,900.0
2020-11-16 11:15:00,66.22,66.27,66.18,66.2,1401.0,58.4397,58.4838,58.4044,58.422,1401.0
2020-11-16 11:20:00,66.34,66.35,66.28,66.28,1300.0,58.5456,58.5544,58.4926,58.4926,1300.0
2020-11-16 11:25:00,66.19,66.38,66.19,66.36,2105.0,58.4132,58.5809,58.4132,58.5632,2105.0
2020-11-16 11:30:00,66.28,66.36,66.28,66.35,1650.0,58.4926,58.5632,58.4926,58.5544,1650.0
2020-11-16 11:35:00,66.31,66.35,66.22,66.35,900.0,58.5191,58.5544,58.4397,58.5544,900.0
2020-11-16 11:40:00,66.44,66.52,66.44,66.45,500.0,58.6338,58.7044,58.6338,58.6426,500.0
2020-11-16 11:45:00,66.43,66.43,66.24,66.24,1100.0,58.625,58.625,58.4573,58.4573,1100.0
2020-11-16 11:50:00,66.22,66.25,66.22,66.22,500.0,58.4397,58.4661,58.4397,58.4397,500.0
2020-11-16 11:55:00,66.21,66.23,66.21,66.21,600.0,58.4308,58.4485,58.4308,58.4308,600.0
2020-11-16 12:00:00,66.15,66.23,66.15,66.21,1600.0,58.3779,58.4485,58.3779,58.4308,1600.0
2020-11-16 12:05:00,66.21,66.28,66.21,66.26,1500.0,58.4308,58.4926,58.4308,58.475,1500.0
2020-11-16 12:10:00,66.28,66.28,66.15,66.15,400.0,58.4926,58.4926,58.3779,58.3779,400.0
2020-11-16 12:15:00,66.13,66.22,66.13,66.16,700.0,58.3602,58.4397,58.3602,58.3867,700.0
2020-11-16 12:20:00,66.16,66.18,66.16,66.17,500.0,58.3867,58.4044,58.3867,58.3955,500.0
2020-11-16 12:25:00,66.11,66.15,66.06,66.06,600.0,58.3426,58.3779,58.2985,58.2985,600.0
2020-11-16 12:30:00,66.05,66.28,66.05,66.27,800.0,58.2896,58.4926,58.2896,58.4838,800.0
2020-11-16 12:35:00,66.26,66.27,66.23,66.24,1350.0,58.475,58.4838,58.4485,58.4573,1350.0
2020-11-16 12:40:00,66.23,66.24,66.17,66.21,700.0,58.4485,58.4573,58.3955,58.4308,700.0
2020-11-16 12:45:00,66.08,66.08,65.99,66.02,672.0,58.3161,58.3161,58.2367,58.2632,672.0
2020-11-16 12:50:00,66.06,66.06,66.01,66.03,800.0,58.2985,58.2985,58.2543,58.272,800.0
2020-11-16 12:55:00,66.09,66.1,66.08,66.09,600.0,58.3249,58.3338,58.3161,58.3249,600.0
2020-11-16 13:00:00,66.05,66.05,65.8,65.8,700.0,58.2896,58.2896,58.069,58.069,700.0
2020-11-16 13:05:00,65.8,65.8,65.8,65.8,500.0,58.069,58.069,58.069,58.069,500.0
2020-11-16 13:10:00,65.75,65.76,65.66,65.72,1100.0,58.0249,58.0337,57.9455,57.9984,1100.0
2020-11-16 13:15:00,65.7,65.79,65.7,65.77,1000.0,57.9808,58.0602,57.9808,58.0425,1000.0
2020-11-16 13:20:00,65.75,65.83,65.49,65.51,1800.0,58.0249,58.0955,57.7954,57.8131,1800.0
2020-11-16 13:25:00,65.5,65.5,65.44,65.44,600.0,57.8043,57.8043,57.7513,57.7513,600.0
2020-11-16 13:30:00,65.49,65.59,65.42,65.59,900.0,57.7954,57.8837,57.7337,57.8837,900.0
2020-11-16 13:35:00,65.6,65.77,65.59,65.77,700.0,57.8925,58.0425,57.8837,58.0425,700.0
2020-11-16 13:40:00,65.57,65.57,65.49,65.49,500.0,57.866,57.866,57.7954,57.7954,500.0
2020-11-16 13:45:00,65.52,65.53,65.42,65.42,1280.0,57.8219,57.8307,57.7337,57.7337,1280.0
2020-11-16 13:50:00,65.45,65.49,65.42,65.46,1100.0,57.7601,57.7954,57.7337,57.769,1100.0
2020-11-16 13:55:00,65.67,65.67,65.61,65.61,500.0,57.9543,57.9543,57.9013,57.9013,500.0
2020-11-16 14:00:00,65.54,65.54,65.49,65.5,1050.0,57.8396,57.8396,57.7954,57.8043,1050.0
2020-11-16 14:05:00,65.53,65.56,65.46,65.54,900.0,57.8307,57.8572,57.769,57.8396,900.0
2020-11-16 14:10:00,65.56,65.56,65.48,65.51,500.0,57.8572,57.8572,57.7866,57.8131,500.0
2020-11-16 14:15:00,65.5,65.5,65.43,65.47,500.0,57.8043,57.8043,57.7425,57.7778,500.0
2020-11-16 14:20:00,65.53,65.53,65.47,65.51,900.0,57.8307,57.8307,57.7778,57.8131,900.0
2020-11-16 14:25:00,65.52,65.6,65.52,65.57,900.0,57.8219,57.8925,57.8219,57.866,900.0
2020-11-16 14:30:00,65.83,65.83,65.62,65.65,1639.0,58.0955,58.0955,57.9102,57.9366,1639.0
2020-11-16 14:35:00,65.65,65.65,65.6,65.64,4307.0,57.9366,57.9366,57.8925,57.9278,4307.0
2020-11-16 14:40:00,65.66,65.78,65.66,65.73,800.0,57.9455,58.0514,57.9455,58.0072,800.0
2020-11-16 14:45:00,65.8,65.94,65.8,65.89,1291.0,58.069,58.1926,58.069,58.1484,1291.0
2020-11-16 14:50:00,66.03,66.03,66.0,66.0,500.0,58.272,58.272,58.2455,58.2455,500.0
2020-11-16 14:55:00,66.13,66.16,66.07,66.16,1100.0,58.3602,58.3867,58.3073,58.3867,1100.0
2020-11-16 15:00:00,66.16,66.16,65.99,66.13,1600.0,58.3867,58.3867,58.2367,58.3602,1600.0
2020-11-16 15:05:00,66.15,66.15,65.95,66.07,1200.0,58.3779,58.3779,58.2014,58.3073,1200.0
2020-11-16 15:10:00,66.09,66.11,66.03,66.05,1800.0,58.3249,58.3426,58.272,58.2896,1800.0
2020-11-16 15:15:00,66.06,66.07,66.01,66.05,2300.0,58.2985,58.3073,58.2543,58.2896,2300.0
2020-11-16 15:20:00,66.07,66.07,66.04,66.04,1781.0,58.3073,58.3073,58.2808,58.2808,1781.0
2020-11-16 15:25:00,66.11,66.13,66.02,66.02,3000.0,58.3426,58.3602,58.2632,58.2632,3000.0
2020-11-16 15:30:00,66.08,66.18,66.03,66.18,2567.0,58.3161,58.4044,58.272,58.4044,2567.0
2020-11-16 15:35:00,66.16,66.3,66.13,66.3,2400.0,58.3867,58.5103,58.3602,58.5103,2400.0
2020-11-16 15:40:00,66.26,66.48,66.23,66.48,4599.0,58.475,58.6691,58.4485,58.6691,4599.0
2020-11-16 15:45:00,66.48,66.51,66.34,66.39,4261.0,58.6691,58.6956,58.5456,58.5897,4261.0
2020-11-16 15:50:00,66.44,66.49,66.39,66.45,5528.0,58.6338,58.6779,58.5897,58.6426,5528.0
2020-11-16 15:55:00,66.42,66.51,66.4,66.4,10839.0,58.6162,58.6956,58.5985,58.5985,10839.0
2020-11-17 09:30:00,65.41,65.41,64.4,64.5,3230.0,57.7248,57.7248,56.8335,56.9218,3230.0
2020-11-17 09:35:00,64.56,64.71,64.33,64.71,7700.0,56.9747,57.1071,56.7717,57.1071,7700.0
2020-11-17 09:40:00,64.84,65.2,64.5,65.14,3000.0,57.2218,57.5395,56.9218,57.4866,3000.0
2020-11-17 09:45:00,65.32,65.37,65.12,65.27,2086.0,57.6454,57.6895,57.4689,57.6013,2086.0
2020-11-17 09:50:00,65.18,65.18,64.65,64.67,1800.0,57.5219,57.5219,57.0541,57.0718,1800.0
2020-11-17 09:55:00,64.67,64.78,64.56,64.78,1050.0,57.0718,57.1689,56.9747,57.1689,1050.0
2020-11-17 10:00:00,64.84,65.0,64.84,65.0,300.0,57.2218,57.363,57.2218,57.363,300.0
2020-11-17 10:05:00,64.59,64.62,64.48,64.48,500.0,57.0012,57.0277,56.9041,56.9041,500.0
2020-11-17 10:10:00,64.8,64.88,64.8,64.86,516.0,57.1865,57.2571,57.1865,57.2395,516.0
2020-11-17 10:15:00,64.9,64.9,64.71,64.79,500.0,57.2748,57.2748,57.1071,57.1777,500.0
2020-11-17 10:20:00,64.95,65.14,64.94,65.03,900.0,57.3189,57.4866,57.3101,57.3895,900.0
2020-11-17 10:25:00,64.98,65.21,64.98,65.15,1900.0,57.3454,57.5483,57.3454,57.4954,1900.0
2020-11-17 10:30:00,65.09,65.36,65.08,65.33,600.0,57.4424,57.6807,57.4336,57.6542,600.0
2020-11-17 10:35:00,65.32,65.32,65.18,65.23,800.0,57.6454,57.6454,57.5219,57.566,800.0
2020-11-17 10:40:00,65.17,65.17,64.98,64.98,700.0,57.513,57.513,57.3454,57.3454,700.0
2020-11-17 10:45:00,65.11,65.37,65.11,65.37,200.0,57.4601,57.6895,57.4601,57.6895,200.0
2020-11-17 10:50:00,65.51,65.51,65.39,65.44,500.0,57.8131,57.8131,57.7072,57.7513,500.0
2020-11-17 10:55:00,65.35,65.36,65.31,65.33,938.0,57.6719,57.6807,57.6366,57.6542,938.0
2020-11-17 11:00:00,65.38,65.51,65.38,65.46,1523.0,57.6984,57.8131,57.6984,57.769,1523.0
2020-11-17 11:05:00,65.39,65.4,65.37,65.4,500.0,57.7072,57.716,57.6895,57.716,500.0
2020-11-17 11:10:00,65.39,65.41,65.27,65.41,1000.0,57.7072,57.7248,57.6013,57.7248,1000.0
2020-11-17 11:15:00,65.34,65.5,65.34,65.5,1100.0,57.6631,57.8043,57.6631,57.8043,1100.0
2020-11-17 11:20:00,65.59,65.85,65.59,65.74,1000.0,57.8837,58.1131,57.8837,58.0161,1000.0
2020-11-17 11:25:00,65.88,65.91,65.73,65.83,1000.0,58.1396,58.1661,58.0072,58.0955,1000.0
2020-11-17 11:30:00,66.0,66.08,66.0,66.01,600.0,58.2455,58.3161,58.2455,58.2543,600.0
2020-11-17 11:35:00,66.02,66.11,65.99,66.02,1367.0,58.2632,58.3426,58.2367,58.2632,1367.0
2020-11-17 11:40:00,66.05,66.21,66.01,66.21,700.0,58.2896,58.4308,58.2543,58.4308,700.0
2020-11-17 11:45:00,66.2,66.2,65.99,66.05,400.0,58.422,58.422,58.2367,58.2896,400.0
2020-11-17 11:50:00,65.96,66.03,65.96,66.03,300.0,58.2102,58.272,58.2102,58.272,300.0
2020-11-17 11:55:00,65.91,65.95,65.91,65.91,700.0,58.1661,58.2014,58.1661,58.1661,700.0
2020-11-17 12:00:00,65.91,65.93,65.91,65.91,800.0,58.1661,58.1837,58.1661,58.1661,800.0
2020-11-17 12:05:00,65.99,66.0,65.99,66.0,483.0,58.2367,58.2455,58.2367,58.2455,483.0
2020-11-17 12:10:00,65.91,66.1,65.91,66.1,1100.0,58.1661,58.3338,58.1661,58.3338,1100.0
2020-11-17 12:15:00,66.1,66.13,66.1,66.13,500.0,58.3338,58.3602,58.3338,58.3602,500.0
2020-11-17 12:20:00,66.11,66.17,66.08,66.08,800.0,58.3426,58.3955,58.3161,58.3161,800.0
2020-11-17 12:25:00,66.13,66.18,66.02,66.13,1400.0,58.3602,58.4044,58.2632,58.3602,1400.0
2020-11-17 12:30:00,66.2,66.2,66.14,66.14,600.0,58.422,58.422,58.3691,58.3691,600.0
2020-11-17 12:35:00,66.12,66.25,66.12,66.23,1100.0,58.3514,58.4661,58.3514,58.4485,1100.0
2020-11-17 12:40:00,66.24,66.24,66.19,66.22,400.0,58.4573,58.4573,58.4132,58.4397,400.0
2020-11-17 12:45:00,66.22,66.22,66.22,66.22,0.0,58.4397,58.4397,58.4397,58.4397,0.0
2020-11-17 12:50:00,66.16,66.16,66.16,66.16,100.0,58.3867,58.3867,58.3867,58.3867,100.0
2020-11-17 12:55:00,66.05,66.05,65.92,66.01,1300.0,58.2896,58.2896,58.1749,58.2543,1300.0
2020-11-17 13:00:00,66.0,66.0,66.0,66.0,300.0,58.2455,58.2455,58.2455,58.2455,300.0
2020-11-17 13:05:00,65.93,65.98,65.93,65.98,443.0,58.1837,58.2279,58.1837,58.2279,443.0
2020-11-17 13:10:00,65.98,66.04,65.98,65.99,500.0,58.2279,58.2808,58.2279,58.2367,500.0
2020-11-17 13:15:00,65.98,66.04,65.98,66.04,400.0,58.2279,58.2808,58.2279,58.2808,400.0
2020-11-17 13:20:00,66.1,66.1,66.09,66.09,300.0,58.3338,58.3338,58.3249,58.3249,300.0
2020-11-17 13:25:00,66.06,66.23,66.04,66.23,1100.0,58.2985,58.4485,58.2808,58.4485,1100.0
2020-11-17 13:30:00,66.23,66.23,66.23,66.23,0.0,58.4485,58.4485,58.4485,58.4485,0.0
2020-11-17 13:35:00,66.38,66.38,66.29,66.29,700.0,58.5809,58.5809,58.5014,58.5014,700.0
2020-11-17 13:40:00,66.22,66.26,66.22,66.23,600.0,58.4397,58.475,58.4397,58.4485,600.0
2020-11-17 13:45:00,66.19,66.19,66.19,66.19,100.0,58.4132,58.4132,58.4132,58.4132,100.0
2020-11-17 13:50:00,66.17,66.2,66.1,66.1,500.0,58.3955,58.422,58.3338,58.3338,500.0
2020-11-17 13:55:00,66.1,66.19,66.06,66.19,400.0,58.3338,58.4132,58.2985,58.4132,400.0
2020-11-17 14:00:00,66.43,66.47,66.35,66.35,500.0,58.625,58.6603,58.5544,58.5544,500.0
2020-11-17 14:05:00,66.35,66.42,66.35,66.36,1100.0,58.5544,58.6162,58.5544,58.5632,1100.0
2020-11-17 14:10:00,66.44,66.46,66.44,66.46,700.0,58.6338,58.6515,58.6338,58.6515,700.0
2020-11-17 14:15:00,66.45,66.45,66.38,66.4,700.0,58.6426,58.6426,58.5809,58.5985,700.0
2020-11-17 14:20:00,66.38,66.38,66.38,66.38,100.0,58.5809,58.5809,58.5809,58.5809,100.0
2020-11-17 14:25:00,66.24,66.27,66.24,66.27,200.0,58.4573,58.4838,58.4573,58.4838,200.0
2020-11-17 14:30:00,66.28,66.28,66.21,66.21,500.0,58.4926,58.4926,58.4308,58.4308,500.0
2020-11-17 14:35:00,66.29,66.34,66.24,66.34,409.0,58.5014,58.5456,58.4573,58.5456,409.0
2020-11-17 14:40:00,66.33,66.65,66.29,66.65,845.0,58.5367,58.8191,58.5014,58.8191,845.0
2020-11-17 14:45:00,66.61,66.61,66.57,66.61,642.0,58.7838,58.7838,58.7485,58.7838,642.0
2020-11-17 14:50:00,66.58,66.58,66.48,66.48,300.0,58.7574,58.7574,58.6691,58.6691,300.0
2020-11-17 14:55:00,66.42,66.42,66.36,66.36,200.0,58.6162,58.6162,58.5632,58.5632,200.0
2020-11-17 15:00:00,66.38,66.38,66.38,66.38,100.0,58.5809,58.5809,58.5809,58.5809,100.0
2020-11-17 15:05:00,66.38,66.38,66.25,66.25,300.0,58.5809,58.5809,58.4661,58.4661,300.0
2020-11-17 15:10:00,66.15,66.15,66.14,66.14,200.0,58.3779,58.3779,58.3691,58.3691,200.0
2020-11-17 15:15:00,66.02,66.09,66.02,66.07,1100.0,58.2632,58.3249,58.2632,58.3073,1100.0
2020-11-17 15:20:00,66.04,66.14,66.0,66.0,900.0,58.2808,58.3691,58.2455,58.2455,900.0
2020-11-17 15:25:00,66.05,66.1,66.01,66.01,700.0,58.2896,58.3338,58.2543,58.2543,700.0
2020-11-17 15:30:00,66.02,66.08,66.02,66.04,900.0,58.2632,58.3161,58.2632,58.2808,900.0
2020-11-17 15:35:00,66.08,66.16,66.05,66.14,1100.0,58.3161,58.3867,58.2896,58.3691,1100.0
2020-11-17 15:40:00,66.2,66.2,66.04,66.12,2600.0,58.422,58.422,58.2808,58.3514,2600.0
2020-11-17 15:45:00,66.16,66.17,65.94,65.98,8862.0,58.3867,58.3955,58.1926,58.2279,8862.0
2020-11-17 15:50:00,65.97,65.99,65.88,65.95,8200.0,58.219,58.2367,58.1396,58.2014,8200.0
2020-11-17 15:55:00,65.92,66.0,65.92,65.94,8432.0,58.1749,58.2455,58.1749,58.1926,8432.0
2020-11-18 09:30:00,65.76,65.76,65.24,65.42,5289.0,58.0337,58.0337,57.5748,57.7337,5289.0
2020-11-18 09:35:00,65.12,65.45,65.08,65.45,600.0,57.4689,57.7601,57.4336,57.7601,600.0
2020-11-18 09:40:00,65.72,65.9,65.72,65.9,235.0,57.9984,58.1573,57.9984,58.1573,235.0
2020-11-18 09:45:00,66.05,66.1,65.93,66.05,1139.0,58.2896,58.3338,58.1837,58.2896,1139.0
2020-11-18 09:50:00,66.18,66.2,66.18,66.2,300.0,58.4044,58.422,58.4044,58.422,300.0
2020-11-18 09:55:00,66.36,66.36,66.17,66.25,1300.0,58.5632,58.5632,58.3955,58.4661,1300.0
2020-11-18 10:00:00,66.51,66.63,66.51,66.51,500.0,58.6956,58.8015,58.6956,58.6956,500.0
2020-11-18 10:05:00,66.43,66.53,66.25,66.48,22431.0,58.625,58.7132,58.4661,58.6691,22431.0
2020-11-18 10:10:00,66.57,66.66,66.43,66.58,1400.0,58.7485,58.828,58.625,58.7574,1400.0
2020-11-18 10:15:00,66.54,66.6,66.54,66.57,800.0,58.7221,58.775,58.7221,58.7485,800.0
2020-11-18 10:20:00,66.37,66.88,66.36,66.85,1200.0,58.572,59.0221,58.5632,58.9956,1200.0
2020-11-18 10:25:00,66.69,66.69,66.58,66.58,900.0,58.8544,58.8544,58.7574,58.7574,900.0
2020-11-18 10:30:00,66.51,66.64,66.51,66.59,1000.0,58.6956,58.8103,58.6956,58.7662,1000.0
2020-11-18 10:35:00,66.63,66.63,66.41,66.53,1300.0,58.8015,58.8015,58.6073,58.7132,1300.0
2020-11-18 10:40:00,66.47,66.52,66.34,66.46,1500.0,58.6603,58.7044,58.5456,58.6515,1500.0
2020-11-18 10:45:00,66.38,66.42,66.38,66.42,500.0,58.5809,58.6162,58.5809,58.6162,500.0
2020-11-18 10:50:00,66.45,66.45,66.35,66.4,1400.0,58.6426,58.6426,58.5544,58.5985,1400.0
2020-11-18 10:55:00,66.39,66.39,65.97,65.98,1500.0,58.5897,58.5897,58.219,58.2279,1500.0
2020-11-18 11:00:00,65.99,66.22,65.96,66.19,500.0,58.2367,58.4397,58.2102,58.4132,500.0
2020-11-18 11:05:00,66.21,66.35,66.21,66.29,500.0,58.4308,58.5544,58.4308,58.5014,500.0
2020-11-18 11:10:00,66.29,66.37,66.29,66.37,385.0,58.5014,58.572,58.5014,58.572,385.0
2020-11-18 11:15:00,66.2,66.28,66.2,66.25,400.0,58.422,58.4926,58.422,58.4661,400.0
2020-11-18 11:20:00,66.26,66.39,66.26,66.34,1644.0,58.475,58.5897,58.475,58.5456,1644.0
2020-11-18 11:25:00,66.38,66.54,66.38,66.5,1100.0,58.5809,58.7221,58.5809,58.6868,1100.0
2020-11-18 11:30:00,66.5,66.5,66.33,66.36,908.0,58.6868,58.6868,58.5367,58.5632,908.0
2020-11-18 11:35:00,66.37,66.42,66.32,66.42,924.0,58.572,58.6162,58.5279,58.6162,924.0
2020-11-18 11:40:00,66.36,66.37,66.3,66.36,500.0,58.5632,58.572,58.5103,58.5632,500.0
2020-11-18 11:45:00,66.29,66.29,66.25,66.27,400.0,58.5014,58.5014,58.4661,58.4838,400.0
2020-11-18 11:50:00,66.21,66.23,66.12,66.12,1200.0,58.4308,58.4485,58.3514,58.3514,1200.0
2020-11-18 11:55:00,66.13,66.13,66.0,66.08,1000.0,58.3602,58.3602,58.2455,58.3161,1000.0
2020-11-18 12:00:00,66.13,66.13,66.05,66.05,400.0,58.3602,58.3602,58.2896,58.2896,400.0
2020-11-18 12:05:00,66.07,66.13,66.05,66.08,2220.0,58.3073,58.3602,58.2896,58.3161,2220.0
2020-11-18 12:10:00,66.09,66.11,66.01,66.01,1600.0,58.3249,58.3426,58.2543,58.2543,1600.0
2020-11-18 12:15:00,65.98,66.0,65.84,65.84,1400.0,58.2279,58.2455,58.1043,58.1043,1400.0
2020-11-18 12:20:00,65.87,65.87,65.79,65.79,355.0,58.1308,58.1308,58.0602,58.0602,355.0
2020-11-18 12:25:00,65.7,65.7,65.59,65.59,500.0,57.9808,57.9808,57.8837,57.8837,500.0
2020-11-18 12:30:00,65.58,65.65,65.58,65.65,400.0,57.8749,57.9366,57.8749,57.9366,400.0
2020-11-18 12:35:00,65.48,65.55,65.48,65.55,517.0,57.7866,57.8484,57.7866,57.8484,517.0
2020-11-18 12:40:00,65.53,65.53,65.52,65.53,537.0,57.8307,57.8307,57.8219,57.8307,537.0
2020-11-18 12:45:00,65.51,65.51,65.34,65.36,700.0,57.8131,57.8131,57.6631,57.6807,700.0
2020-11-18 12:50:00,65.45,65.45,65.45,65.45,112.0,57.7601,57.7601,57.7601,57.7601,112.0
2020-11-18 12:55:00,65.46,65.46,65.46,65.46,100.0,57.769,57.769,57.769,57.769,100.0
2020-11-18 13:00:00,65.36,65.36,65.34,65.34,300.0,57.6807,57.6807,57.6631,57.6631,300.0
2020-11-18 13:05:00,65.42,65.5,65.42,65.5,331.0,57.7337,57.8043,57.7337,57.8043,331.0
2020-11-18 13:10:00,65.52,65.53,65.47,65.47,800.0,57.8219,57.8307,57.7778,57.7778,800.0
2020-11-18 13:15:00,65.44,65.44,65.44,65.44,300.0,57.7513,57.7513,57.7513,57.7513,300.0
2020-11-18 13:20:00,65.5,65.55,65.5,65.52,1100.0,57.8043,57.8484,57.8043,57.8219,1100.0
2020-11-18 13:25:00,65.52,65.56,65.52,65.56,300.0,57.8219,57.8572,57.8219,57.8572,300.0
2020-11-18 13:30:00,65.48,65.48,65.39,65.39,400.0,57.7866,57.7866,57.7072,57.7072,400.0
2020-11-18 13:35:00,65.28,65.34,65.28,65.31,402.0,57.6101,57.6631,57.6101,57.6366,402.0
2020-11-18 13:40:00,65.31,65.31,65.18,65.18,600.0,57.6366,57.6366,57.5219,57.5219,600.0
2020-11-18 13:45:00,65.03,65.03,65.03,65.03,100.0,57.3895,57.3895,57.3895,57.3895,100.0
2020-11-18 13:50:00,65.03,65.06,64.86,64.86,2300.0,57.3895,57.416,57.2395,57.2395,2300.0
2020-11-18 13:55:00,64.87,64.87,64.82,64.87,1610.0,57.2483,57.2483,57.2042,57.2483,1610.0
2020-11-18 14:00:00,65.04,65.17,65.04,65.16,1185.0,57.3983,57.513,57.3983,57.5042,1185.0
2020-11-18 14:05:00,65.06,65.06,64.93,64.93,700.0,57.416,57.416,57.3012,57.3012,700.0
2020-11-18 14:10:00,64.86,64.86,64.67,64.67,3500.0,57.2395,57.2395,57.0718,57.0718,3500.0
2020-11-18 14:15:00,64.69,64.73,64.65,64.67,970.0,57.0894,57.1247,57.0541,57.0718,970.0
2020-11-18 14:20:00,64.52,64.54,64.43,64.43,1000.0,56.9394,56.9571,56.86,56.86,1000.0
2020-11-18 14:25:00,64.37,64.43,64.35,64.43,400.0,56.807,56.86,56.7894,56.86,400.0
2020-11-18 14:30:00,64.36,64.59,64.34,64.59,700.0,56.7982,57.0012,56.7806,57.0012,700.0
2020-11-18 14:35:00,64.58,64.6,64.53,64.6,1000.0,56.9924,57.01,56.9482,57.01,1000.0
2020-11-18 14:40:00,64.65,64.73,64.65,64.73,700.0,57.0541,57.1247,57.0541,57.1247,700.0
2020-11-18 14:45:00,64.67,64.73,64.67,64.69,1100.0,57.0718,57.1247,57.0718,57.0894,1100.0
2020-11-18 14:50:00,64.75,64.76,64.73,64.76,651.0,57.1424,57.1512,57.1247,57.1512,651.0
2020-11-18 14:55:00,64.83,64.83,64.71,64.71,400.0,57.213,57.213,57.1071,57.1071,400.0
2020-11-18 15:00:00,64.45,64.52,64.45,64.5,400.0,56.8776,56.9394,56.8776,56.9218,400.0
2020-11-18 15:05:00,64.49,64.53,64.48,64.52,600.0,56.9129,56.9482,56.9041,56.9394,600.0
2020-11-18 15:10:00,64.64,64.75,64.64,64.74,700.0,57.0453,57.1424,57.0453,57.1336,700.0
2020-11-18 15:15:00,64.72,64.72,64.55,64.64,2000.0,57.1159,57.1159,56.9659,57.0453,2000.0
2020-11-18 15:20:00,64.62,64.62,64.35,64.36,977.0,57.0277,57.0277,56.7894,56.7982,977.0
2020-11-18 15:25:00,64.38,64.38,64.27,64.29,500.0,56.8159,56.8159,56.7188,56.7364,500.0
2020-11-18 15:30:00,64.31,64.37,64.21,64.36,1600.0,56.7541,56.807,56.6658,56.7982,1600.0
2020-11-18 15:35:00,64.37,64.38,64.12,64.21,2369.0,56.807,56.8159,56.5864,56.6658,2369.0
2020-11-18 15:40:00,64.17,64.21,64.13,64.18,2466.0,56.6305,56.6658,56.5952,56.6394,2466.0
2020-11-18 15:45:00,64.15,64.27,64.1,64.11,3197.0,56.6129,56.7188,56.5688,56.5776,3197.0
2020-11-18 15:50:00,64.19,64.19,64.0,64.02,6900.0,56.6482,56.6482,56.4805,56.4981,6900.0
2020-11-18 15:55:00,64.02,64.02,63.81,63.81,9725.0,56.4981,56.4981,56.3128,56.3128,9725.0
2020-11-19 09:30:00,63.43,63.47,62.53,63.24,2583.0,55.9775,56.0128,55.1832,55.8098,2583.0
2020-11-19 09:35:00,63.27,64.11,63.27,64.07,1800.0,55.8363,56.5776,55.8363,56.5423,1800.0
2020-11-19 09:40:00,64.1,64.1,63.77,63.83,1200.0,56.5688,56.5688,56.2775,56.3305,1200.0
2020-11-19 09:45:00,64.01,64.28,64.01,64.28,300.0,56.4893,56.7276,56.4893,56.7276,300.0
2020-11-19 09:50:00,64.14,64.36,64.14,64.36,300.0,56.6041,56.7982,56.6041,56.7982,300.0
2020-11-19 09:55:00,64.42,64.42,64.07,64.19,900.0,56.8512,56.8512,56.5423,56.6482,900.0
2020-11-19 10:00:00,64.2,64.21,63.96,64.11,800.0,56.657,56.6658,56.4452,56.5776,800.0
2020-11-19 10:05:00,64.34,64.57,64.12,64.34,17279.0,56.7806,56.9835,56.5864,56.7806,17279.0
2020-11-19 10:10:00,64.35,64.37,64.09,64.13,11978.0,56.7894,56.807,56.5599,56.5952,11978.0
2020-11-19 10:15:00,64.25,64.25,64.07,64.12,1000.0,56.7011,56.7011,56.5423,56.5864,1000.0
2020-11-19 10:20:00,64.24,64.54,64.24,64.42,3519.0,56.6923,56.9571,56.6923,56.8512,3519.0
2020-11-19 10:25:00,64.4,64.49,64.2,64.2,11400.0,56.8335,56.9129,56.657,56.657,11400.0
2020-11-19 10:30:00,64.25,64.43,64.25,64.43,4300.0,56.7011,56.86,56.7011,56.86,4300.0
2020-11-19 10:35:00,64.49,64.6,64.42,64.6,1700.0,56.9129,57.01,56.8512,57.01,1700.0
2020-11-19 10:40:00,64.55,64.87,64.55,64.85,1300.0,56.9659,57.2483,56.9659,57.2306,1300.0
2020-11-19 10:45:00,65.03,65.11,64.98,65.11,1900.0,57.3895,57.4601,57.3454,57.4601,1900.0
2020-11-19 10:50:00,65.13,65.13,64.88,64.91,900.0,57.4777,57.4777,57.2571,57.2836,900.0
2020-11-19 10:55:00,64.98,64.98,64.68,64.7,1100.0,57.3454,57.3454,57.0806,57.0983,1100.0
2020-11-19 11:00:00,64.65,64.72,64.65,64.69,1917.0,57.0541,57.1159,57.0541,57.0894,1917.0
2020-11-19 11:05:00,64.79,64.88,64.76,64.83,1300.0,57.1777,57.2571,57.1512,57.213,1300.0
2020-11-19 11:10:00,64.69,64.69,64.67,64.67,200.0,57.0894,57.0894,57.0718,57.0718,200.0
2020-11-19 11:15:00,64.73,64.9,64.71,64.85,2400.0,57.1247,57.2748,57.1071,57.2306,2400.0
2020-11-19 11:20:00,64.81,64.88,64.8,64.85,1500.0,57.1953,57.2571,57.1865,57.2306,1500.0
2020-11-19 11:25:00,64.64,64.79,64.63,64.63,1575.0,57.0453,57.1777,57.0365,57.0365,1575.0
2020-11-19 11:30:00,64.64,64.66,64.49,64.53,900.0,57.0453,57.063,56.9129,56.9482,900.0
2020-11-19 11:35:00,64.58,64.75,64.58,64.65,1000.0,56.9924,57.1424,56.9924,57.0541,1000.0
2020-11-19 11:40:00,64.67,64.73,64.64,64.64,900.0,57.0718,57.1247,57.0453,57.0453,900.0
2020-11-19 11:45:00,64.67,64.75,64.62,64.71,1600.0,57.0718,57.1424,57.0277,57.1071,1600.0
2020-11-19 11:50:00,64.77,64.78,64.68,64.68,300.0,57.16,57.1689,57.0806,57.0806,300.0
2020-11-19 11:55:00,64.72,64.86,64.72,64.84,2000.0,57.1159,57.2395,57.1159,57.2218,2000.0
2020-11-19 12:00:00,64.83,64.86,64.76,64.79,3000.0,57.213,57.2395,57.1512,57.1777,3000.0
2020-11-19 12:05:00,64.8,64.82,64.71,64.72,1200.0,57.1865,57.2042,57.1071,57.1159,1200.0
2020-11-19 12:10:00,64.74,64.81,64.71,64.71,1500.0,57.1336,57.1953,57.1071,57.1071,1500.0
2020-11-19 12:15:00,64.62,64.64,64.6,64.6,600.0,57.0277,57.0453,57.01,57.01,600.0
2020-11-19 12:20:00,64.55,64.61,64.55,64.61,600.0,56.9659,57.0188,56.9659,57.0188,600.0
2020-11-19 12:25:00,64.52,64.68,64.52,64.66,900.0,56.9394,57.0806,56.9394,57.063,900.0
2020-11-19 12:30:00,64.64,64.72,64.63,64.72,700.0,57.0453,57.1159,57.0365,57.1159,700.0
2020-11-19 12:35:00,64.74,64.74,64.7,64.74,800.0,57.1336,57.1336,57.0983,57.1336,800.0
2020-11-19 12:40:00,64.7,64.7,64.58,64.6,1800.0,57.0983,57.0983,56.9924,57.01,1800.0
2020-11-19 12:45:00,64.61,64.63,64.54,64.59,800.0,57.0188,57.0365,56.9571,57.0012,800.0
2020-11-19 12:50:00,64.55,64.58,64.54,64.58,600.0,56.9659,56.9924,56.9571,56.9924,600.0
2020-11-19 12:55:00,64.51,64.68,64.51,64.68,900.0,56.9306,57.0806,56.9306,57.0806,900.0
2020-11-19 13:00:00,64.67,64.72,64.63,64.72,1300.0,57.0718,57.1159,57.0365,57.1159,1300.0
2020-11-19 13:05:00,64.74,64.74,64.69,64.69,800.0,57.1336,57.1336,57.0894,57.0894,800.0
2020-11-19 13:10:00,64.72,64.76,64.68,64.7,900.0,57.1159,57.1512,57.0806,57.0983,900.0
2020-11-19 13:15:00,64.69,64.72,64.69,64.71,1100.0,57.0894,57.1159,57.0894,57.1071,1100.0
2020-11-19 13:20:00,64.72,64.72,64.67,64.7,1200.0,57.1159,57.1159,57.0718,57.0983,1200.0
2020-11-19 13:25:00,64.72,64.86,64.72,64.84,1100.0,57.1159,57.2395,57.1159,57.2218,1100.0
2020-11-19 13:30:00,64.81,64.81,64.69,64.7,400.0,57.1953,57.1953,57.0894,57.0983,400.0
2020-11-19 13:35:00,64.71,64.72,64.68,64.68,1400.0,57.1071,57.1159,57.0806,57.0806,1400.0
2020-11-19 13:40:00,64.68,64.68,64.68,64.68,500.0,57.0806,57.0806,57.0806,57.0806,500.0
2020-11-19 13:45:00,64.68,64.72,64.68,64.72,3900.0,57.0806,57.1159,57.0806,57.1159,3900.0
2020-11-19 13:50:00,64.67,64.71,64.67,64.7,400.0,57.0718,57.1071,57.0718,57.0983,400.0
2020-11-19 13:55:00,64.72,64.72,64.68,64.72,1076.0,57.1159,57.1159,57.0806,57.1159,1076.0
2020-11-19 14:00:00,64.72,64.73,64.69,64.69,2316.0,57.1159,57.1247,57.0894,57.0894,2316.0
2020-11-19 14:05:00,64.66,64.72,64.66,64.71,1200.0,57.063,57.1159,57.063,57.1071,1200.0
2020-11-19 14:10:00,64.71,64.72,64.7,64.72,1310.0,57.1071,57.1159,57.0983,57.1159,1310.0
2020-11-19 14:15:00,64.72,64.72,64.67,64.67,900.0,57.1159,57.1159,57.0718,57.0718,900.0
2020-11-19 14:20:00,64.69,64.72,64.69,64.7,2604.0,57.0894,57.1159,57.0894,57.0983,2604.0
2020-11-19 14:25:00,64.71,64.77,64.71,64.74,700.0,57.1071,57.16,57.1071,57.1336,700.0
2020-11-19 14:30:00,64.79,64.95,64.79,64.89,600.0,57.1777,57.3189,57.1777,57.2659,600.0
2020-11-19 14:35:00,64.98,65.1,64.9,65.09,1200.0,57.3454,57.4513,57.2748,57.4424,1200.0
2020-11-19 14:40:00,65.31,65.31,65.31,65.31,200.0,57.6366,57.6366,57.6366,57.6366,200.0
2020-11-19 14:45:00,65.26,65.33,65.26,65.28,747.0,57.5925,57.6542,57.5925,57.6101,747.0
2020-11-19 14:50:00,65.22,65.22,65.11,65.11,1200.0,57.5572,57.5572,57.4601,57.4601,1200.0
2020-11-19 14:55:00,65.11,65.11,65.02,65.07,1200.0,57.4601,57.4601,57.3807,57.4248,1200.0
2020-11-19 15:00:00,65.07,65.1,65.04,65.04,700.0,57.4248,57.4513,57.3983,57.3983,700.0
2020-11-19 15:05:00,65.07,65.07,65.01,65.07,1599.0,57.4248,57.4248,57.3718,57.4248,1599.0
2020-11-19 15:10:00,65.06,65.25,65.06,65.25,1115.0,57.416,57.5836,57.416,57.5836,1115.0
2020-11-19 15:15:00,65.28,65.32,65.17,65.17,1453.0,57.6101,57.6454,57.513,57.513,1453.0
2020-11-19 15:20:00,65.14,65.2,65.14,65.14,1187.0,57.4866,57.5395,57.4866,57.4866,1187.0
2020-11-19 15:25:00,65.17,65.19,64.87,64.9,2400.0,57.513,57.5307,57.2483,57.2748,2400.0
2020-11-19 15:30:00,64.98,65.01,64.96,65.0,1600.0,57.3454,57.3718,57.3277,57.363,1600.0
2020-11-19 15:35:00,65.0,65.17,64.99,65.09,4972.0,57.363,57.513,57.3542,57.4424,4972.0
2020-11-19 15:40:00,65.07,65.22,65.07,65.21,2700.0,57.4248,57.5572,57.4248,57.5483,2700.0
2020-11-19 15:45:00,65.14,65.18,64.99,65.03,2290.0,57.4866,57.5219,57.3542,57.3895,2290.0
2020-11-19 15:50:00,65.1,65.19,65.1,65.18,3333.0,57.4513,57.5307,57.4513,57.5219,3333.0
2020-11-19 15:55:00,65.17,65.25,65.03,65.2,6456.0,57.513,57.5836,57.3895,57.5395,6456.0
2020-11-20 09:30:00,64.94,64.94,64.59,64.59,600.0,57.3101,57.3101,57.0012,57.0012,600.0
2020-11-20 09:35:00,64.33,64.51,64.33,64.51,400.0,56.7717,56.9306,56.7717,56.9306,400.0
2020-11-20 09:40:00,64.44,64.47,64.36,64.4,800.0,56.8688,56.8953,56.7982,56.8335,800.0
2020-11-20 09:45:00,64.36,64.36,64.13,64.21,400.0,56.7982,56.7982,56.5952,56.6658,400.0
2020-11-20 09:50:00,64.1,64.24,64.01,64.24,1000.0,56.5688,56.6923,56.4893,56.6923,1000.0
2020-11-20 09:55:00,64.11,64.11,64.03,64.03,300.0,56.5776,56.5776,56.507,56.507,300.0
2020-11-20 10:00:00,64.38,64.38,64.23,64.23,600.0,56.8159,56.8159,56.6835,56.6835,600.0
2020-11-20 10:05:00,64.08,64.08,64.08,64.08,100.0,56.5511,56.5511,56.5511,56.5511,100.0
2020-11-20 10:10:00,64.29,64.29,64.01,64.01,700.0,56.7364,56.7364,56.4893,56.4893,700.0
2020-11-20 10:15:00,63.8,63.8,63.75,63.75,200.0,56.304,56.304,56.2599,56.2599,200.0
2020-11-20 10:20:00,64.09,64.26,64.09,64.25,300.0,56.5599,56.71,56.5599,56.7011,300.0
2020-11-20 10:25:00,64.19,64.19,64.17,64.19,300.0,56.6482,56.6482,56.6305,56.6482,300.0
2020-11-20 10:30:00,64.17,64.17,64.13,64.13,300.0,56.6305,56.6305,56.5952,56.5952,300.0
2020-11-20 10:35:00,64.1,64.1,64.05,64.08,506.0,56.5688,56.5688,56.5246,56.5511,506.0
2020-11-20 10:40:00,64.0,64.0,63.94,63.94,400.0,56.4805,56.4805,56.4275,56.4275,400.0
2020-11-20 10:45:00,63.75,63.76,63.72,63.76,534.0,56.2599,56.2687,56.2334,56.2687,534.0
2020-11-20 10:50:00,63.95,63.99,63.95,63.99,300.0,56.4364,56.4717,56.4364,56.4717,300.0
2020-11-20 10:55:00,63.97,64.07,63.97,64.07,300.0,56.454,56.5423,56.454,56.5423,300.0
2020-11-20 11:00:00,64.23,64.23,64.2,64.2,600.0,56.6835,56.6835,56.657,56.657,600.0
2020-11-20 11:05:00,64.35,64.42,64.35,64.42,400.0,56.7894,56.8512,56.7894,56.8512,400.0
2020-11-20 11:10:00,64.33,64.33,64.19,64.2,3531.0,56.7717,56.7717,56.6482,56.657,3531.0
2020-11-20 11:15:00,64.2,64.2,64.11,64.12,1600.0,56.657,56.657,56.5776,56.5864,1600.0
2020-11-20 11:20:00,64.11,64.18,64.11,64.15,616.0,56.5776,56.6394,56.5776,56.6129,616.0
2020-11-20 11:25:00,64.12,64.12,64.12,64.12,402.0,56.5864,56.5864,56.5864,56.5864,402.0
2020-11-20 11:30:00,64.11,64.11,64.0,64.06,800.0,56.5776,56.5776,56.4805,56.5335,800.0
2020-11-20 11:35:00,64.17,64.2,64.17,64.18,300.0,56.6305,56.657,56.6305,56.6394,300.0
2020-11-20 11:40:00,64.17,64.2,64.17,64.2,200.0,56.6305,56.657,56.6305,56.657,200.0
2020-11-20 11:45:00,64.22,64.22,64.22,64.22,100.0,56.6747,56.6747,56.6747,56.6747,100.0
2020-11-20 11:50:00,63.76,63.81,63.76,63.77,500.0,56.2687,56.3128,56.2687,56.2775,500.0
2020-11-20 11:55:00,63.71,63.71,63.71,63.71,100.0,56.2246,56.2246,56.2246,56.2246,100.0
2020-11-20 12:00:00,63.89,63.96,63.89,63.96,300.0,56.3834,56.4452,56.3834,56.4452,300.0
2020-11-20 12:05:00,63.87,63.87,63.87,63.87,214.0,56.3658,56.3658,56.3658,56.3658,214.0
2020-11-20 12:10:00,63.85,63.85,63.76,63.76,900.0,56.3481,56.3481,56.2687,56.2687,900.0
2020-11-20 12:15:00,63.88,63.92,63.79,63.83,1200.0,56.3746,56.4099,56.2952,56.3305,1200.0
2020-11-20 12:20:00,63.81,63.95,63.8,63.94,1200.0,56.3128,56.4364,56.304,56.4275,1200.0
2020-11-20 12:25:00,63.92,63.92,63.89,63.92,500.0,56.4099,56.4099,56.3834,56.4099,500.0
2020-11-20 12:30:00,63.96,64.0,63.96,64.0,314.0,56.4452,56.4805,56.4452,56.4805,314.0
2020-11-20 12:35:00,64.0,64.0,64.0,64.0,0.0,56.4805,56.4805,56.4805,56.4805,0.0
2020-11-20 12:40:00,64.01,64.01,63.98,63.98,300.0,56.4893,56.4893,56.4628,56.4628,300.0
2020-11-20 12:45:00,64.0,64.0,63.99,63.99,274.0,56.4805,56.4805,56.4717,56.4717,274.0
2020-11-20 12:50:00,63.91,63.91,63.9,63.9,200.0,56.4011,56.4011,56.3922,56.3922,200.0
2020-11-20 12:55:00,63.85,63.99,63.85,63.99,657.0,56.3481,56.4717,56.3481,56.4717,657.0
2020-11-20 13:00:00,64.15,64.26,64.15,64.26,300.0,56.6129,56.71,56.6129,56.71,300.0
2020-11-20 13:05:00,64.29,64.29,64.11,64.11,700.0,56.7364,56.7364,56.5776,56.5776,700.0
2020-11-20 13:10:00,64.21,64.23,64.21,64.23,444.0,56.6658,56.6835,56.6658,56.6835,444.0
2020-11-20 13:15:00,64.25,64.25,64.25,64.25,100.0,56.7011,56.7011,56.7011,56.7011,100.0
2020-11-20 13:20:00,64.17,64.17,64.17,64.17,100.0,56.6305,56.6305,56.6305,56.6305,100.0
2020-11-20 13:25:00,64.35,64.5,64.35,64.43,1374.0,56.7894,56.9218,56.7894,56.86,1374.0
2020-11-20 13:30:00,64.32,64.38,64.32,64.36,300.0,56.7629,56.8159,56.7629,56.7982,300.0
2020-11-20 13:35:00,64.4,64.45,64.4,64.45,300.0,56.8335,56.8776,56.8335,56.8776,300.0
2020-11-20 13:40:00,64.36,64.36,64.36,64.36,100.0,56.7982,56.7982,56.7982,56.7982,100.0
2020-11-20 13:45:00,64.36,64.4,64.34,64.4,2400.0,56.7982,56.8335,56.7806,56.8335,2400.0
2020-11-20 13:50:00,64.39,64.43,64.38,64.43,400.0,56.8247,56.86,56.8159,56.86,400.0
2020-11-20 13:55:00,64.44,64.47,64.38,64.38,700.0,56.8688,56.8953,56.8159,56.8159,700.0
2020-11-20 14:00:00,64.37,64.37,64.37,64.37,200.0,56.807,56.807,56.807,56.807,200.0
2020-11-20 14:05:00,64.4,64.4,64.28,64.28,400.0,56.8335,56.8335,56.7276,56.7276,400.0
2020-11-20 14:10:00,64.3,64.3,64.26,64.28,400.0,56.7453,56.7453,56.71,56.7276,400.0
2020-11-20 14:15:00,64.2,64.23,64.17,64.17,300.0,56.657,56.6835,56.6305,56.6305,300.0
2020-11-20 14:20:00,64.2,64.27,64.17,64.25,1300.0,56.657,56.7188,56.6305,56.7011,1300.0
2020-11-20 14:25:00,64.19,64.19,64.19,64.19,100.0,56.6482,56.6482,56.6482,56.6482,100.0
2020-11-20 14:30:00,64.15,64.2,64.13,64.2,1344.0,56.6129,56.657,56.5952,56.657,1344.0
2020-11-20 14:35:00,64.3,64.34,64.28,64.28,506.0,56.7453,56.7806,56.7276,56.7276,506.0
2020-11-20 14:40:00,64.23,64.23,64.16,64.16,900.0,56.6835,56.6835,56.6217,56.6217,900.0
2020-11-20 14:45:00,64.17,64.18,64.14,64.15,1500.0,56.6305,56.6394,56.6041,56.6129,1500.0
2020-11-20 14:50:00,64.25,64.28,64.23,64.23,600.0,56.7011,56.7276,56.6835,56.6835,600.0
2020-11-20 14:55:00,64.21,64.25,64.15,64.25,3087.0,56.6658,56.7011,56.6129,56.7011,3087.0
2020-11-20 15:00:00,64.31,64.31,64.16,64.16,2900.0,56.7541,56.7541,56.6217,56.6217,2900.0
2020-11-20 15:05:00,64.21,64.23,64.13,64.13,800.0,56.6658,56.6835,56.5952,56.5952,800.0
2020-11-20 15:10:00,64.12,64.18,64.0,64.0,500.0,56.5864,56.6394,56.4805,56.4805,500.0
2020-11-20 15:15:00,64.01,64.04,63.95,64.03,800.0,56.4893,56.5158,56.4364,56.507,800.0
2020-11-20 15:20:00,64.11,64.14,64.11,64.13,403.0,56.5776,56.6041,56.5776,56.5952,403.0
2020-11-20 15:25:00,64.07,64.23,64.07,64.15,1719.0,56.5423,56.6835,56.5423,56.6129,1719.0
2020-11-20 15:30:00,64.14,64.18,64.07,64.18,2806.0,56.6041,56.6394,56.5423,56.6394,2806.0
2020-11-20 15:35:00,64.15,64.47,64.15,64.44,1996.0,56.6129,56.8953,56.6129,56.8688,1996.0
2020-11-20 15:40:00,64.43,64.57,64.42,64.56,2474.0,56.86,56.9835,56.8512,56.9747,2474.0
2020-11-20 15:45:00,64.57,64.72,64.57,64.71,2400.0,56.9835,57.1159,56.9835,57.1071,2400.0
2020-11-20 15:50:00,64.69,64.73,64.58,64.58,4345.0,57.0894,57.1247,56.9924,56.9924,4345.0
2020-11-20 15:55:00,64.56,64.6,64.35,64.56,5200.0,56.9747,57.01,56.7894,56.9747,5200.0
2020-11-23 09:30:00,65.07,65.07,64.65,64.65,300.0,57.4248,57.4248,57.0541,57.0541,300.0
2020-11-23 09:35:00,64.62,64.62,64.52,64.52,200.0,57.0277,57.0277,56.9394,56.9394,200.0
2020-11-23 09:40:00,64.52,64.52,64.52,64.52,0.0,56.9394,56.9394,56.9394,56.9394,0.0
2020-11-23 09:45:00,65.07,65.07,64.88,64.94,600.0,57.4248,57.4248,57.2571,57.3101,600.0
2020-11-23 09:50:00,65.0,65.02,64.7,64.73,1276.0,57.363,57.3807,57.0983,57.1247,1276.0
2020-11-23 09:55:00,64.81,64.81,64.81,64.81,300.0,57.1953,57.1953,57.1953,57.1953,300.0
2020-11-23 10:00:00,64.77,64.9,64.77,64.9,200.0,57.16,57.2748,57.16,57.2748,200.0
2020-11-23 10:05:00,64.81,65.06,64.81,65.06,200.0,57.1953,57.416,57.1953,57.416,200.0
2020-11-23 10:10:00,64.95,64.96,64.91,64.91,700.0,57.3189,57.3277,57.2836,57.2836,700.0
2020-11-23 10:15:00,64.89,65.07,64.83,65.07,300.0,57.2659,57.4248,57.213,57.4248,300.0
2020-11-23 10:20:00,65.12,65.38,65.12,65.35,1300.0,57.4689,57.6984,57.4689,57.6719,1300.0
2020-11-23 10:25:00,65.08,65.08,65.08,65.08,100.0,57.4336,57.4336,57.4336,57.4336,100.0
2020-11-23 10:30:00,65.23,65.23,65.22,65.22,200.0,57.566,57.566,57.5572,57.5572,200.0
2020-11-23 10:35:00,65.25,65.4,65.25,65.4,308.0,57.5836,57.716,57.5836,57.716,308.0
2020-11-23 10:40:00,65.43,65.44,65.43,65.44,200.0,57.7425,57.7513,57.7425,57.7513,200.0
2020-11-23 10:45:00,65.54,65.6,65.49,65.6,700.0,57.8396,57.8925,57.7954,57.8925,700.0
2020-11-23 10:50:00,65.74,65.74,65.74,65.74,100.0,58.0161,58.0161,58.0161,58.0161,100.0
2020-11-23 10:55:00,65.65,65.77,65.65,65.77,200.0,57.9366,58.0425,57.9366,58.0425,200.0
2020-11-23 11:00:00,65.78,65.8,65.77,65.77,500.0,58.0514,58.069,58.0425,58.0425,500.0
2020-11-23 11:05:00,65.65,65.65,65.56,65.56,500.0,57.9366,57.9366,57.8572,57.8572,500.0
2020-11-23 11:10:00,65.48,65.52,65.48,65.48,500.0,57.7866,57.8219,57.7866,57.7866,500.0
2020-11-23 11:15:00,65.32,65.32,65.29,65.29,400.0,57.6454,57.6454,57.6189,57.6189,400.0
2020-11-23 11:20:00,65.29,65.29,65.29,65.29,300.0,57.6189,57.6189,57.6189,57.6189,300.0
2020-11-23 11:25:00,65.39,65.44,65.37,65.37,696.0,57.7072,57.7513,57.6895,57.6895,696.0
2020-11-23 11:30:00,65.24,65.24,65.24,65.24,147.0,57.5748,57.5748,57.5748,57.5748,147.0
2020-11-23 11:35:00,65.29,65.29,65.29,65.29,100.0,57.6189,57.6189,57.6189,57.6189,100.0
2020-11-23 11:40:00,65.17,65.17,65.17,65.17,100.0,57.513,57.513,57.513,57.513,100.0
2020-11-23 11:45:00,65.17,65.19,65.16,65.16,300.0,57.513,57.5307,57.5042,57.5042,300.0
2020-11-23 11:50:00,65.25,65.25,65.19,65.19,1400.0,57.5836,57.5836,57.5307,57.5307,1400.0
2020-11-23 11:55:00,65.19,65.28,65.19,65.28,1000.0,57.5307,57.6101,57.5307,57.6101,1000.0
2020-11-23 12:00:00,65.18,65.18,65.12,65.15,30419.0,57.5219,57.5219,57.4689,57.4954,30419.0
2020-11-23 12:05:00,65.21,65.21,65.17,65.17,600.0,57.5483,57.5483,57.513,57.513,600.0
2020-11-23 12:10:00,65.24,65.24,65.15,65.15,400.0,57.5748,57.5748,57.4954,57.4954,400.0
2020-11-23 12:15:00,65.25,65.25,65.22,65.25,1206.0,57.5836,57.5836,57.5572,57.5836,1206.0
2020-11-23 12:20:00,65.28,65.31,65.25,65.31,4525.0,57.6101,57.6366,57.5836,57.6366,4525.0
2020-11-23 12:25:00,65.27,65.27,65.23,65.23,400.0,57.6013,57.6013,57.566,57.566,400.0
2020-11-23 12:30:00,65.15,65.16,65.08,65.14,1200.0,57.4954,57.5042,57.4336,57.4866,1200.0
2020-11-23 12:35:00,65.26,65.26,65.26,65.26,100.0,57.5925,57.5925,57.5925,57.5925,100.0
2020-11-23 12:40:00,65.1,65.14,65.1,65.14,200.0,57.4513,57.4866,57.4513,57.4866,200.0
2020-11-23 12:45:00,65.23,65.23,65.11,65.11,600.0,57.566,57.566,57.4601,57.4601,600.0
2020-11-23 12:50:00,65.09,65.09,64.94,64.94,615.0,57.4424,57.4424,57.3101,57.3101,615.0
2020-11-23 12:55:00,64.88,64.88,64.85,64.88,1100.0,57.2571,57.2571,57.2306,57.2571,1100.0
2020-11-23 13:00:00,64.92,65.01,64.92,65.01,600.0,57.2924,57.3718,57.2924,57.3718,600.0
2020-11-23 13:05:00,65.03,65.03,64.97,64.97,200.0,57.3895,57.3895,57.3365,57.3365,200.0
2020-11-23 13:10:00,65.01,65.05,64.99,65.05,300.0,57.3718,57.4071,57.3542,57.4071,300.0
2020-11-23 13:15:00,65.03,65.03,64.99,64.99,300.0,57.3895,57.3895,57.3542,57.3542,300.0
2020-11-23 13:20:00,64.99,64.99,64.99,64.99,0.0,57.3542,57.3542,57.3542,57.3542,0.0
2020-11-23 13:25:00,65.09,65.09,65.05,65.07,400.0,57.4424,57.4424,57.4071,57.4248,400.0
2020-11-23 13:30:00,64.91,64.91,64.82,64.82,400.0,57.2836,57.2836,57.2042,57.2042,400.0
2020-11-23 13:35:00,64.9,65.06,64.9,65.06,400.0,57.2748,57.416,57.2748,57.416,400.0
2020-11-23 13:40:00,65.12,65.12,65.03,65.03,900.0,57.4689,57.4689,57.3895,57.3895,900.0
2020-11-23 13:45:00,65.0,65.01,64.96,64.96,620.0,57.363,57.3718,57.3277,57.3277,620.0
2020-11-23 13:50:00,64.85,65.0,64.82,65.0,5887.0,57.2306,57.363,57.2042,57.363,5887.0
2020-11-23 13:55:00,64.98,64.99,64.97,64.97,700.0,57.3454,57.3542,57.3365,57.3365,700.0
2020-11-23 14:00:00,65.1,65.1,64.98,64.98,600.0,57.4513,57.4513,57.3454,57.3454,600.0
2020-11-23 14:05:00,64.94,64.95,64.84,64.84,1200.0,57.3101,57.3189,57.2218,57.2218,1200.0
2020-11-23 14:10:00,64.72,64.72,64.62,64.69,600.0,57.1159,57.1159,57.0277,57.0894,600.0
2020-11-23 14:15:00,64.7,64.71,64.65,64.65,1300.0,57.0983,57.1071,57.0541,57.0541,1300.0
2020-11-23 14:20:00,64.6,64.6,64.52,64.53,1300.0,57.01,57.01,56.9394,56.9482,1300.0
2020-11-23 14:25:00,64.53,64.53,64.51,64.53,700.0,56.9482,56.9482,56.9306,56.9482,700.0
2020-11-23 14:30:00,64.53,64.63,64.53,64.59,1100.0,56.9482,57.0365,56.9482,57.0012,1100.0
2020-11-23 14:35:00,64.7,64.76,64.7,64.76,1200.0,57.0983,57.1512,57.0983,57.1512,1200.0
2020-11-23 14:40:00,64.79,64.81,64.79,64.8,2148.0,57.1777,57.1953,57.1777,57.1865,2148.0
2020-11-23 14:45:00,64.82,64.92,64.78,64.92,52027.0,57.2042,57.2924,57.1689,57.2924,52027.0
2020-11-23 14:50:00,64.88,64.97,64.88,64.97,5191.0,57.2571,57.3365,57.2571,57.3365,5191.0
2020-11-23 14:55:00,65.0,65.0,64.96,64.96,900.0,57.363,57.363,57.3277,57.3277,900.0
2020-11-23 15:00:00,65.1,65.13,65.0,65.0,1027.0,57.4513,57.4777,57.363,57.363,1027.0
2020-11-23 15:05:00,65.06,65.06,64.96,64.96,4200.0,57.416,57.416,57.3277,57.3277,4200.0
2020-11-23 15:10:00,64.9,64.9,64.63,64.63,1900.0,57.2748,57.2748,57.0365,57.0365,1900.0
2020-11-23 15:15:00,64.63,64.63,64.32,64.32,1780.0,57.0365,57.0365,56.7629,56.7629,1780.0
2020-11-23 15:20:00,64.3,64.3,64.16,64.18,3340.0,56.7453,56.7453,56.6217,56.6394,3340.0
2020-11-23 15:25:00,64.21,64.21,64.16,64.16,800.0,56.6658,56.6658,56.6217,56.6217,800.0
2020-11-23 15:30:00,64.1,64.1,63.96,64.03,1240.0,56.5688,56.5688,56.4452,56.507,1240.0
2020-11-23 15:35:00,64.02,64.02,63.83,63.83,1200.0,56.4981,56.4981,56.3305,56.3305,1200.0
2020-11-23 15:40:00,63.83,63.86,63.71,63.73,3000.0,56.3305,56.3569,56.2246,56.2422,3000.0
2020-11-23 15:45:00,63.71,63.72,63.63,63.63,2170.0,56.2246,56.2334,56.154,56.154,2170.0
2020-11-23 15:50:00,63.59,63.63,63.44,63.49,3300.0,56.1187,56.154,55.9863,56.0304,3300.0
2020-11-23 15:55:00,63.5,63.61,63.43,63.61,2400.0,56.0392,56.1363,55.9775,56.1363,2400.0
2020-11-24 09:30:00,65.0,65.28,64.79,64.81,1100.0,57.363,57.6101,57.1777,57.1953,1100.0
2020-11-24 09:35:00,64.81,64.81,64.81,64.81,0.0,57.1953,57.1953,57.1953,57.1953,0.0
2020-11-24 09:40:00,65.13,65.13,64.81,64.82,3220.0,57.4777,57.4777,57.1953,57.2042,3220.0
2020-11-24 09:45:00,64.94,65.28,64.94,65.14,1900.0,57.3101,57.6101,57.3101,57.4866,1900.0
2020-11-24 09:50:00,65.19,65.25,65.12,65.18,1617.0,57.5307,57.5836,57.4689,57.5219,1617.0
2020-11-24 09:55:00,65.16,65.35,65.16,65.22,1800.0,57.5042,57.6719,57.5042,57.5572,1800.0
2020-11-24 10:00:00,65.22,65.3,65.12,65.3,1100.0,57.5572,57.6278,57.4689,57.6278,1100.0
2020-11-24 10:05:00,65.55,65.55,65.45,65.54,1100.0,57.8484,57.8484,57.7601,57.8396,1100.0
2020-11-24 10:10:00,65.51,65.65,65.39,65.56,1300.0,57.8131,57.9366,57.7072,57.8572,1300.0
2020-11-24 10:15:00,65.67,65.71,65.63,65.63,600.0,57.9543,57.9896,57.919,57.919,600.0
2020-11-24 10:20:00,65.57,65.7,65.57,65.7,400.0,57.866,57.9808,57.866,57.9808,400.0
2020-11-24 10:25:00,65.69,65.77,65.65,65.77,3436.0,57.9719,58.0425,57.9366,58.0425,3436.0
2020-11-24 10:30:00,65.62,65.63,65.62,65.63,600.0,57.9102,57.919,57.9102,57.919,600.0
2020-11-24 10:35:00,65.63,65.63,65.63,65.63,0.0,57.919,57.919,57.919,57.919,0.0
2020-11-24 10:40:00,65.42,65.42,65.36,65.37,474.0,57.7337,57.7337,57.6807,57.6895,474.0
2020-11-24 10:45:00,65.32,65.32,65.25,65.25,3430.0,57.6454,57.6454,57.5836,57.5836,3430.0
2020-11-24 10:50:00,65.64,65.64,65.63,65.63,200.0,57.9278,57.9278,57.919,57.919,200.0
2020-11-24 10:55:00,65.72,65.72,65.64,65.67,22094.0,57.9984,57.9984,57.9278,57.9543,22094.0
2020-11-24 11:00:00,65.68,65.92,65.68,65.85,89172.0,57.9631,58.1749,57.9631,58.1131,89172.0
2020-11-24 11:05:00,65.85,65.95,65.39,65.47,5420.0,58.1131,58.2014,57.7072,57.7778,5420.0
2020-11-24 11:10:00,65.49,65.6,65.49,65.54,1000.0,57.7954,57.8925,57.7954,57.8396,1000.0
2020-11-24 11:15:00,65.48,65.52,65.4,65.4,1889.0,57.7866,57.8219,57.716,57.716,1889.0
2020-11-24 11:20:00,65.41,65.53,65.41,65.51,4570.0,57.7248,57.8307,57.7248,57.8131,4570.0
2020-11-24 11:25:00,65.52,65.53,65.41,65.46,3666.0,57.8219,57.8307,57.7248,57.769,3666.0
2020-11-24 11:30:00,65.53,65.57,65.44,65.55,3987.0,57.8307,57.866,57.7513,57.8484,3987.0
2020-11-24 11:35:00,65.81,65.91,65.72,65.72,2641.0,58.0778,58.1661,57.9984,57.9984,2641.0
2020-11-24 11:40:00,65.71,65.71,65.54,65.54,1400.0,57.9896,57.9896,57.8396,57.8396,1400.0
2020-11-24 11:45:00,65.53,65.53,65.34,65.53,2865.0,57.8307,57.8307,57.6631,57.8307,2865.0
2020-11-24 11:50:00,65.58,65.69,65.58,65.66,1205.0,57.8749,57.9719,57.8749,57.9455,1205.0
2020-11-24 11:55:00,65.57,65.64,65.57,65.59,600.0,57.866,57.9278,57.866,57.8837,600.0
2020-11-24 12:00:00,65.68,65.69,65.5,65.5,3649.0,57.9631,57.9719,57.8043,57.8043,3649.0
2020-11-24 12:05:00,65.66,65.66,65.55,65.57,7498.0,57.9455,57.9455,57.8484,57.866,7498.0
2020-11-24 12:10:00,65.6,65.67,65.58,65.67,1900.0,57.8925,57.9543,57.8749,57.9543,1900.0
2020-11-24 12:15:00,65.68,65.7,65.63,65.65,3200.0,57.9631,57.9808,57.919,57.9366,3200.0
2020-11-24 12:20:00,65.71,65.71,65.57,65.62,3634.0,57.9896,57.9896,57.866,57.9102,3634.0
2020-11-24 12:25:00,65.62,65.63,65.49,65.49,2900.0,57.9102,57.919,57.7954,57.7954,2900.0
2020-11-24 12:30:00,65.5,65.52,65.47,65.52,8515.0,57.8043,57.8219,57.7778,57.8219,8515.0
2020-11-24 12:35:00,65.52,65.52,65.37,65.4,5318.0,57.8219,57.8219,57.6895,57.716,5318.0
2020-11-24 12:40:00,65.47,65.52,65.43,65.43,4660.0,57.7778,57.8219,57.7425,57.7425,4660.0
2020-11-24 12:45:00,65.43,65.43,65.3,65.3,1200.0,57.7425,57.7425,57.6278,57.6278,1200.0
2020-11-24 12:50:00,65.3,65.3,65.26,65.27,1100.0,57.6278,57.6278,57.5925,57.6013,1100.0
2020-11-24 12:55:00,65.31,65.36,65.29,65.29,1125.0,57.6366,57.6807,57.6189,57.6189,1125.0
2020-11-24 13:00:00,65.32,65.37,65.32,65.37,1000.0,57.6454,57.6895,57.6454,57.6895,1000.0
2020-11-24 13:05:00,65.38,65.39,65.35,65.38,1300.0,57.6984,57.7072,57.6719,57.6984,1300.0
2020-11-24 13:10:00,65.43,65.44,65.39,65.39,5800.0,57.7425,57.7513,57.7072,57.7072,5800.0
2020-11-24 13:15:00,65.4,65.45,65.39,65.45,17276.0,57.716,57.7601,57.7072,57.7601,17276.0
2020-11-24 13:20:00,65.44,65.44,65.29,65.31,2137.0,57.7513,57.7513,57.6189,57.6366,2137.0
2020-11-24 13:25:00,65.29,65.33,65.28,65.28,4180.0,57.6189,57.6542,57.6101,57.6101,4180.0
2020-11-24 13:30:00,65.29,65.34,65.29,65.31,2342.0,57.6189,57.6631,57.6189,57.6366,2342.0
2020-11-24 13:35:00,65.32,65.32,65.27,65.27,1908.0,57.6454,57.6454,57.6013,57.6013,1908.0
2020-11-24 13:40:00,65.28,65.54,65.23,65.23,5244.0,57.6101,57.8396,57.566,57.566,5244.0
2020-11-24 13:45:00,65.23,65.24,65.21,65.21,2747.0,57.566,57.5748,57.5483,57.5483,2747.0
2020-11-24 13:50:00,65.19,65.19,65.18,65.18,677.0,57.5307,57.5307,57.5219,57.5219,677.0
2020-11-24 13:55:00,65.22,65.22,65.18,65.2,400.0,57.5572,57.5572,57.5219,57.5395,400.0
2020-11-24 14:00:00,65.2,65.24,65.18,65.24,700.0,57.5395,57.5748,57.5219,57.5748,700.0
2020-11-24 14:05:00,65.24,65.36,65.23,65.28,1600.0,57.5748,57.6807,57.566,57.6101,1600.0
2020-11-24 14:10:00,65.29,65.35,65.28,65.32,800.0,57.6189,57.6719,57.6101,57.6454,800.0
2020-11-24 14:15:00,65.36,65.36,65.15,65.19,1525.0,57.6807,57.6807,57.4954,57.5307,1525.0
2020-11-24 14:20:00,65.16,65.16,65.05,65.07,1128.0,57.5042,57.5042,57.4071,57.4248,1128.0
2020-11-24 14:25:00,65.13,65.18,65.12,65.18,400.0,57.4777,57.5219,57.4689,57.5219,400.0
2020-11-24 14:30:00,65.12,65.26,65.12,65.25,900.0,57.4689,57.5925,57.4689,57.5836,900.0
2020-11-24 14:35:00,65.29,65.48,65.29,65.47,8400.0,57.6189,57.7866,57.6189,57.7778,8400.0
2020-11-24 14:40:00,65.43,65.44,65.43,65.44,300.0,57.7425,57.7513,57.7425,57.7513,300.0
2020-11-24 14:45:00,65.33,65.36,65.32,65.36,300.0,57.6542,57.6807,57.6454,57.6807,300.0
2020-11-24 14:50:00,65.36,65.36,65.09,65.09,500.0,57.6807,57.6807,57.4424,57.4424,500.0
2020-11-24 14:55:00,65.28,65.3,65.16,65.16,1000.0,57.6101,57.6278,57.5042,57.5042,1000.0
2020-11-24 15:00:00,65.22,65.24,65.17,65.18,1200.0,57.5572,57.5748,57.513,57.5219,1200.0
2020-11-24 15:05:00,65.17,65.29,65.17,65.29,900.0,57.513,57.6189,57.513,57.6189,900.0
2020-11-24 15:10:00,65.27,65.34,65.27,65.34,500.0,57.6013,57.6631,57.6013,57.6631,500.0
2020-11-24 15:15:00,65.38,65.42,65.3,65.33,1600.0,57.6984,57.7337,57.6278,57.6542,1600.0
2020-11-24 15:20:00,65.37,65.56,65.37,65.5,5395.0,57.6895,57.8572,57.6895,57.8043,5395.0
2020-11-24 15:25:00,65.5,65.55,65.49,65.55,2197.0,57.8043,57.8484,57.7954,57.8484,2197.0
2020-11-24 15:30:00,65.55,65.57,65.44,65.44,1978.0,57.8484,57.866,57.7513,57.7513,1978.0
2020-11-24 15:35:00,65.38,65.46,65.36,65.45,800.0,57.6984,57.769,57.6807,57.7601,800.0
2020-11-24 15:40:00,65.31,65.32,65.23,65.29,1200.0,57.6366,57.6454,57.566,57.6189,1200.0
2020-11-24 15:45:00,65.28,65.45,65.23,65.42,3524.0,57.6101,57.7601,57.566,57.7337,3524.0
2020-11-24 15:50:00,65.38,65.5,65.34,65.46,5379.0,57.6984,57.8043,57.6631,57.769,5379.0
2020-11-24 15:55:00,65.44,65.5,65.26,65.47,12262.0,57.7513,57.8043,57.5925,57.7778,12262.0
2020-11-25 09:30:00,64.78,65.05,64.65,64.98,1518.0,57.1689,57.4071,57.0541,57.3454,1518.0
2020-11-25 09:35:00,64.88,65.09,64.88,64.99,800.0,57.2571,57.4424,57.2571,57.3542,800.0
2020-11-25 09:40:00,65.12,65.12,65.1,65.11,300.0,57.4689,57.4689,57.4513,57.4601,300.0
2020-11-25 09:45:00,65.11,65.2,64.97,65.05,600.0,57.4601,57.5395,57.3365,57.4071,600.0
2020-11-25 09:50:00,65.0,65.05,65.0,65.05,200.0,57.363,57.4071,57.363,57.4071,200.0
2020-11-25 09:55:00,65.12,65.12,65.12,65.12,100.0,57.4689,57.4689,57.4689,57.4689,100.0
2020-11-25 10:00:00,65.04,65.04,65.03,65.03,200.0,57.3983,57.3983,57.3895,57.3895,200.0
2020-11-25 10:05:00,65.04,65.17,64.92,65.16,1305.0,57.3983,57.513,57.2924,57.5042,1305.0
2020-11-25 10:10:00,65.15,65.24,65.15,65.24,300.0,57.4954,57.5748,57.4954,57.5748,300.0
2020-11-25 10:15:00,65.24,65.28,65.24,65.28,400.0,57.5748,57.6101,57.5748,57.6101,400.0
2020-11-25 10:20:00,65.44,65.44,65.26,65.26,8084.0,57.7513,57.7513,57.5925,57.5925,8084.0
2020-11-25 10:25:00,65.33,65.35,65.32,65.35,600.0,57.6542,57.6719,57.6454,57.6719,600.0
2020-11-25 10:30:00,65.38,65.41,65.37,65.41,400.0,57.6984,57.7248,57.6895,57.7248,400.0
2020-11-25 10:35:00,65.46,65.47,65.07,65.08,1047.0,57.769,57.7778,57.4248,57.4336,1047.0
2020-11-25 10:40:00,64.93,64.95,64.84,64.95,849.0,57.3012,57.3189,57.2218,57.3189,849.0
2020-11-25 10:45:00,64.71,64.71,64.71,64.71,100.0,57.1071,57.1071,57.1071,57.1071,100.0
2020-11-25 10:50:00,64.62,64.7,64.62,64.7,1200.0,57.0277,57.0983,57.0277,57.0983,1200.0
2020-11-25 10:55:00,64.7,64.73,64.58,64.59,1482.0,57.0983,57.1247,56.9924,57.0012,1482.0
2020-11-25 11:00:00,64.69,64.69,64.55,64.55,1669.0,57.0894,57.0894,56.9659,56.9659,1669.0
2020-11-25 11:05:00,64.55,64.74,64.49,64.74,1100.0,56.9659,57.1336,56.9129,57.1336,1100.0
2020-11-25 11:10:00,64.75,64.75,64.7,64.7,600.0,57.1424,57.1424,57.0983,57.0983,600.0
2020-11-25 11:15:00,64.64,64.75,64.63,64.74,1100.0,57.0453,57.1424,57.0365,57.1336,1100.0
2020-11-25 11:20:00,64.81,64.81,64.61,64.68,1100.0,57.1953,57.1953,57.0188,57.0806,1100.0
2020-11-25 11:25:00,64.76,64.79,64.76,64.79,200.0,57.1512,57.1777,57.1512,57.1777,200.0
2020-11-25 11:30:00,64.79,64.79,64.79,64.79,0.0,57.1777,57.1777,57.1777,57.1777,0.0
2020-11-25 11:35:00,64.89,64.89,64.89,64.89,100.0,57.2659,57.2659,57.2659,57.2659,100.0
2020-11-25 11:40:00,65.01,65.05,65.01,65.05,200.0,57.3718,57.4071,57.3718,57.4071,200.0
2020-11-25 11:45:00,65.16,65.16,65.16,65.16,100.0,57.5042,57.5042,57.5042,57.5042,100.0
2020-11-25 11:50:00,65.23,65.34,65.23,65.32,508.0,57.566,57.6631,57.566,57.6454,508.0
2020-11-25 11:55:00,65.55,65.55,65.54,65.54,338.0,57.8484,57.8484,57.8396,57.8396,338.0
2020-11-25 12:00:00,65.49,65.5,65.45,65.5,17443.0,57.7954,57.8043,57.7601,57.8043,17443.0
2020-11-25 12:05:00,65.27,65.29,65.27,65.29,300.0,57.6013,57.6189,57.6013,57.6189,300.0
2020-11-25 12:10:00,65.39,65.39,65.35,65.35,548.0,57.7072,57.7072,57.6719,57.6719,548.0
2020-11-25 12:15:00,65.17,65.17,65.17,65.17,100.0,57.513,57.513,57.513,57.513,100.0
2020-11-25 12:20:00,65.21,65.21,65.12,65.13,500.0,57.5483,57.5483,57.4689,57.4777,500.0
2020-11-25 12:25:00,65.04,65.04,64.97,64.97,300.0,57.3983,57.3983,57.3365,57.3365,300.0
2020-11-25 12:30:00,64.95,64.95,64.95,64.95,100.0,57.3189,57.3189,57.3189,57.3189,100.0
2020-11-25 12:35:00,64.98,65.01,64.95,65.01,600.0,57.3454,57.3718,57.3189,57.3718,600.0
2020-11-25 12:40:00,65.01,65.01,65.01,65.01,0.0,57.3718,57.3718,57.3718,57.3718,0.0
2020-11-25 12:45:00,65.01,65.01,65.01,65.01,0.0,57.3718,57.3718,57.3718,57.3718,0.0
2020-11-25 12:50:00,65.17,65.17,65.13,65.13,400.0,57.513,57.513,57.4777,57.4777,400.0
2020-11-25 12:55:00,65.14,65.18,65.14,65.18,300.0,57.4866,57.5219,57.4866,57.5219,300.0
2020-11-25 13:00:00,65.25,65.25,65.24,65.24,200.0,57.5836,57.5836,57.5748,57.5748,200.0
2020-11-25 13:05:00,65.15,65.15,65.01,65.01,200.0,57.4954,57.4954,57.3718,57.3718,200.0
2020-11-25 13:10:00,65.02,65.02,64.97,64.97,600.0,57.3807,57.3807,57.3365,57.3365,600.0
2020-11-25 13:15:00,64.96,65.04,64.96,65.01,800.0,57.3277,57.3983,57.3277,57.3718,800.0
2020-11-25 13:20:00,65.07,65.18,65.07,65.18,200.0,57.4248,57.5219,57.4248,57.5219,200.0
2020-11-25 13:25:00,65.21,65.21,65.18,65.21,400.0,57.5483,57.5483,57.5219,57.5483,400.0
2020-11-25 13:30:00,65.27,65.33,65.27,65.33,200.0,57.6013,57.6542,57.6013,57.6542,200.0
2020-11-25 13:35:00,65.3,65.31,65.27,65.27,700.0,57.6278,57.6366,57.6013,57.6013,700.0
2020-11-25 13:40:00,65.22,65.22,65.02,65.02,300.0,57.5572,57.5572,57.3807,57.3807,300.0
2020-11-25 13:45:00,65.03,65.11,65.03,65.11,394.0,57.3895,57.4601,57.3895,57.4601,394.0
2020-11-25 13:50:00,65.12,65.12,65.1,65.1,200.0,57.4689,57.4689,57.4513,57.4513,200.0
2020-11-25 13:55:00,65.16,65.17,65.16,65.16,300.0,57.5042,57.513,57.5042,57.5042,300.0
2020-11-25 14:00:00,65.17,65.17,65.04,65.1,600.0,57.513,57.513,57.3983,57.4513,600.0
2020-11-25 14:05:00,65.25,65.28,65.15,65.17,800.0,57.5836,57.6101,57.4954,57.513,800.0
2020-11-25 14:10:00,65.12,65.12,65.08,65.08,439.0,57.4689,57.4689,57.4336,57.4336,439.0
2020-11-25 14:15:00,65.17,65.18,65.17,65.18,200.0,57.513,57.5219,57.513,57.5219,200.0
2020-11-25 14:20:00,65.13,65.14,65.12,65.14,400.0,57.4777,57.4866,57.4689,57.4866,400.0
2020-11-25 14:25:00,65.21,65.26,65.21,65.26,800.0,57.5483,57.5925,57.5483,57.5925,800.0
2020-11-25 14:30:00,65.22,65.22,65.17,65.17,200.0,57.5572,57.5572,57.513,57.513,200.0
2020-11-25 14:35:00,65.14,65.19,65.14,65.18,400.0,57.4866,57.5307,57.4866,57.5219,400.0
2020-11-25 14:40:00,65.21,65.21,65.21,65.21,100.0,57.5483,57.5483,57.5483,57.5483,100.0
2020-11-25 14:45:00,65.16,65.21,65.16,65.21,200.0,57.5042,57.5483,57.5042,57.5483,200.0
2020-11-25 14:50:00,65.21,65.26,65.2,65.2,1800.0,57.5483,57.5925,57.5395,57.5395,1800.0
2020-11-25 14:55:00,65.17,65.18,65.15,65.18,800.0,57.513,57.5219,57.4954,57.5219,800.0
2020-11-25 15:00:00,65.12,65.12,65.12,65.12,100.0,57.4689,57.4689,57.4689,57.4689,100.0
2020-11-25 15:05:00,65.17,65.19,65.17,65.19,600.0,57.513,57.5307,57.513,57.5307,600.0
2020-11-25 15:10:00,65.21,65.21,65.17,65.18,500.0,57.5483,57.5483,57.513,57.5219,500.0
2020-11-25 15:15:00,65.2,65.2,65.18,65.18,500.0,57.5395,57.5395,57.5219,57.5219,500.0
2020-11-25 15:20:00,65.13,65.16,65.13,65.16,300.0,57.4777,57.5042,57.4777,57.5042,300.0
2020-11-25 15:25:00,65.12,65.17,65.12,65.17,500.0,57.4689,57.513,57.4689,57.513,500.0
2020-11-25 15:30:00,65.1,65.12,65.07,65.12,700.0,57.4513,57.4689,57.4248,57.4689,700.0
2020-11-25 15:35:00,65.11,65.11,65.02,65.02,2000.0,57.4601,57.4601,57.3807,57.3807,2000.0
2020-11-25 15:40:00,65.06,65.11,65.05,65.11,400.0,57.416,57.4601,57.4071,57.4601,400.0
2020-11-25 15:45:00,65.15,65.17,65.11,65.11,700.0,57.4954,57.513,57.4601,57.4601,700.0
2020-11-25 15:50:00,65.11,65.11,65.04,65.09,1353.0,57.4601,57.4601,57.3983,57.4424,1353.0
2020-11-25 15:55:00,65.14,65.29,65.14,65.29,1791.0,57.4866,57.6189,57.4866,57.6189,1791.0
2020-11-27 09:30:00,65.26,65.26,64.01,64.16,800.0,57.5925,57.5925,56.4893,56.6217,800.0
2020-11-27 09:35:00,64.64,64.81,64.56,64.57,600.0,57.0453,57.1953,56.9747,56.9835,600.0
2020-11-27 09:40:00,64.68,64.8,64.5,64.5,1458.0,57.0806,57.1865,56.9218,56.9218,1458.0
2020-11-27 09:45:00,64.42,64.68,64.42,64.49,1212.0,56.8512,57.0806,56.8512,56.9129,1212.0
2020-11-27 09:50:00,64.76,64.76,64.49,64.6,633.0,57.1512,57.1512,56.9129,57.01,633.0
2020-11-27 09:55:00,64.58,64.58,64.58,64.58,987.0,56.9924,56.9924,56.9924,56.9924,987.0
2020-11-27 10:00:00,64.31,64.69,64.31,64.52,833.0,56.7541,57.0894,56.7541,56.9394,833.0
2020-11-27 10:05:00,64.31,64.43,64.31,64.42,500.0,56.7541,56.86,56.7541,56.8512,500.0
2020-11-27 10:10:00,64.3,64.34,64.28,64.34,300.0,56.7453,56.7806,56.7276,56.7806,300.0
2020-11-27 10:15:00,64.37,64.37,64.19,64.19,500.0,56.807,56.807,56.6482,56.6482,500.0
2020-11-27 10:20:00,64.26,64.26,64.08,64.11,1000.0,56.71,56.71,56.5511,56.5776,1000.0
2020-11-27 10:25:00,64.04,64.23,64.04,64.17,700.0,56.5158,56.6835,56.5158,56.6305,700.0
2020-11-27 10:30:00,64.07,64.08,64.02,64.05,500.0,56.5423,56.5511,56.4981,56.5246,500.0
2020-11-27 10:35:00,64.11,64.19,64.04,64.08,700.0,56.5776,56.6482,56.5158,56.5511,700.0
2020-11-27 10:40:00,64.06,64.15,64.06,64.15,900.0,56.5335,56.6129,56.5335,56.6129,900.0
2020-11-27 10:45:00,64.15,64.27,64.15,64.27,2324.0,56.6129,56.7188,56.6129,56.7188,2324.0
2020-11-27 10:50:00,64.35,64.4,64.28,64.29,1517.0,56.7894,56.8335,56.7276,56.7364,1517.0
2020-11-27 10:55:00,64.32,64.36,64.32,64.36,500.0,56.7629,56.7982,56.7629,56.7982,500.0
2020-11-27 11:00:00,64.32,64.47,64.32,64.42,846.0,56.7629,56.8953,56.7629,56.8512,846.0
2020-11-27 11:05:00,64.21,64.36,64.21,64.35,800.0,56.6658,56.7982,56.6658,56.7894,800.0
2020-11-27 11:10:00,64.38,64.54,64.36,64.51,1200.0,56.8159,56.9571,56.7982,56.9306,1200.0
2020-11-27 11:15:00,64.41,64.48,64.41,64.48,300.0,56.8423,56.9041,56.8423,56.9041,300.0
2020-11-27 11:20:00,64.59,64.6,64.53,64.53,300.0,57.0012,57.01,56.9482,56.9482,300.0
2020-11-27 11:25:00,64.49,64.5,64.45,64.46,600.0,56.9129,56.9218,56.8776,56.8865,600.0
2020-11-27 11:30:00,64.49,64.49,64.48,64.48,400.0,56.9129,56.9129,56.9041,56.9041,400.0
2020-11-27 11:35:00,64.31,64.5,64.28,64.5,4047.0,56.7541,56.9218,56.7276,56.9218,4047.0
2020-11-27 11:40:00,64.57,64.62,64.57,64.62,200.0,56.9835,57.0277,56.9835,57.0277,200.0
2020-11-27 11:45:00,64.74,64.91,64.74,64.87,1321.0,57.1336,57.2836,57.1336,57.2483,1321.0
2020-11-27 11:50:00,64.86,64.9,64.76,64.77,800.0,57.2395,57.2748,57.1512,57.16,800.0
2020-11-27 11:55:00,64.75,64.82,64.75,64.78,831.0,57.1424,57.2042,57.1424,57.1689,831.0
2020-11-27 12:00:00,64.66,64.66,64.65,64.65,300.0,57.063,57.063,57.0541,57.0541,300.0
2020-11-27 12:05:00,64.56,64.61,64.56,64.61,300.0,56.9747,57.0188,56.9747,57.0188,300.0
2020-11-27 12:10:00,64.64,64.64,64.64,64.64,100.0,57.0453,57.0453,57.0453,57.0453,100.0
2020-11-27 12:15:00,64.65,64.65,64.48,64.51,700.0,57.0541,57.0541,56.9041,56.9306,700.0
2020-11-27 12:20:00,64.54,64.54,64.45,64.45,500.0,56.9571,56.9571,56.8776,56.8776,500.0
2020-11-27 12:25:00,64.41,64.41,64.18,64.18,1145.0,56.8423,56.8423,56.6394,56.6394,1145.0
2020-11-27 12:30:00,64.17,64.18,64.07,64.17,1600.0,56.6305,56.6394,56.5423,56.6305,1600.0
2020-11-27 12:35:00,64.27,64.31,64.21,64.21,1322.0,56.7188,56.7541,56.6658,56.6658,1322.0
2020-11-27 12:40:00,64.3,64.3,64.25,64.27,700.0,56.7453,56.7453,56.7011,56.7188,700.0
2020-11-27 12:45:00,64.28,64.33,64.21,64.32,1000.0,56.7276,56.7717,56.6658,56.7629,1000.0
2020-11-27 12:50:00,64.26,64.35,64.25,64.33,1600.0,56.71,56.7894,56.7011,56.7717,1600.0
2020-11-27 12:55:00,64.31,64.55,64.31,64.55,2283.0,56.7541,56.9659,56.7541,56.9659,2283.0
2020-11-30 09:30:00,64.68,64.83,64.51,64.75,1500.0,57.0806,57.213,56.9306,57.1424,1500.0
2020-11-30 09:35:00,64.67,64.83,64.54,64.54,1000.0,57.0718,57.213,56.9571,56.9571,1000.0
2020-11-30 09:40:00,64.66,64.86,64.66,64.86,200.0,57.063,57.2395,57.063,57.2395,200.0
2020-11-30 09:45:00,64.72,64.72,64.65,64.65,300.0,57.1159,57.1159,57.0541,57.0541,300.0
2020-11-30 09:50:00,64.64,64.64,64.36,64.36,400.0,57.0453,57.0453,56.7982,56.7982,400.0
2020-11-30 09:55:00,64.48,64.66,64.48,64.66,600.0,56.9041,57.063,56.9041,57.063,600.0
2020-11-30 10:00:00,64.31,64.4,64.31,64.31,858.0,56.7541,56.8335,56.7541,56.7541,858.0
2020-11-30 10:05:00,64.28,64.54,64.28,64.54,675.0,56.7276,56.9571,56.7276,56.9571,675.0
2020-11-30 10:10:00,64.49,64.73,64.49,64.68,700.0,56.9129,57.1247,56.9129,57.0806,700.0
2020-11-30 10:15:00,64.15,64.15,63.6,63.62,4110.0,56.6129,56.6129,56.1275,56.1451,4110.0
2020-11-30 10:20:00,63.69,63.75,63.56,63.59,1034.0,56.2069,56.2599,56.0922,56.1187,1034.0
2020-11-30 10:25:00,63.42,63.59,63.36,63.59,1800.0,55.9686,56.1187,55.9157,56.1187,1800.0
2020-11-30 10:30:00,63.75,63.75,63.62,63.65,1617.0,56.2599,56.2599,56.1451,56.1716,1617.0
2020-11-30 10:35:00,63.65,63.68,63.47,63.51,1200.0,56.1716,56.1981,56.0128,56.0481,1200.0
2020-11-30 10:40:00,63.49,63.64,63.46,63.55,2673.0,56.0304,56.1628,56.0039,56.0834,2673.0
2020-11-30 10:45:00,63.55,63.92,63.55,63.89,1047.0,56.0834,56.4099,56.0834,56.3834,1047.0
2020-11-30 10:50:00,64.07,64.1,63.99,63.99,1400.0,56.5423,56.5688,56.4717,56.4717,1400.0
2020-11-30 10:55:00,64.04,64.17,63.89,64.17,799.0,56.5158,56.6305,56.3834,56.6305,799.0
2020-11-30 11:00:00,64.23,64.23,64.14,64.15,600.0,56.6835,56.6835,56.6041,56.6129,600.0
2020-11-30 11:05:00,64.11,64.18,64.11,64.17,898.0,56.5776,56.6394,56.5776,56.6305,898.0
2020-11-30 11:10:00,64.25,64.25,64.15,64.21,811.0,56.7011,56.7011,56.6129,56.6658,811.0
2020-11-30 11:15:00,64.01,64.03,63.76,63.77,1200.0,56.4893,56.507,56.2687,56.2775,1200.0
2020-11-30 11:20:00,63.77,63.77,63.66,63.7,2152.0,56.2775,56.2775,56.1804,56.2157,2152.0
2020-11-30 11:25:00,63.63,63.72,63.63,63.7,1000.0,56.154,56.2334,56.154,56.2157,1000.0
2020-11-30 11:30:00,63.82,63.82,63.7,63.71,726.0,56.3216,56.3216,56.2157,56.2246,726.0
2020-11-30 11:35:00,63.74,63.9,63.74,63.8,1100.0,56.251,56.3922,56.251,56.304,1100.0
2020-11-30 11:40:00,63.75,63.75,63.69,63.72,2100.0,56.2599,56.2599,56.2069,56.2334,2100.0
2020-11-30 11:45:00,63.8,63.8,63.65,63.74,4443.0,56.304,56.304,56.1716,56.251,4443.0
2020-11-30 11:50:00,63.76,63.8,63.74,63.74,900.0,56.2687,56.304,56.251,56.251,900.0
2020-11-30 11:55:00,63.72,63.9,63.72,63.9,500.0,56.2334,56.3922,56.2334,56.3922,500.0
2020-11-30 12:00:00,63.75,63.78,63.74,63.74,500.0,56.2599,56.2863,56.251,56.251,500.0
2020-11-30 12:05:00,63.75,63.86,63.75,63.86,400.0,56.2599,56.3569,56.2599,56.3569,400.0
2020-11-30 12:10:00,63.9,64.01,63.9,63.94,1267.0,56.3922,56.4893,56.3922,56.4275,1267.0
2020-11-30 12:15:00,64.04,64.1,64.03,64.06,1308.0,56.5158,56.5688,56.507,56.5335,1308.0
2020-11-30 12:20:00,64.01,64.17,64.01,64.12,914.0,56.4893,56.6305,56.4893,56.5864,914.0
2020-11-30 12:25:00,64.1,64.13,64.05,64.12,705.0,56.5688,56.5952,56.5246,56.5864,705.0
2020-11-30 12:30:00,64.07,64.12,64.07,64.12,1000.0,56.5423,56.5864,56.5423,56.5864,1000.0
2020-11-30 12:35:00,64.07,64.09,64.04,64.09,917.0,56.5423,56.5599,56.5158,56.5599,917.0
2020-11-30 12:40:00,64.07,64.09,63.96,64.09,2058.0,56.5423,56.5599,56.4452,56.5599,2058.0
2020-11-30 12:45:00,64.1,64.12,63.95,63.99,1450.0,56.5688,56.5864,56.4364,56.4717,1450.0
2020-11-30 12:50:00,63.97,63.97,63.87,63.93,1436.0,56.454,56.454,56.3658,56.4187,1436.0
2020-11-30 12:55:00,63.92,64.0,63.89,63.98,2087.0,56.4099,56.4805,56.3834,56.4628,2087.0
2020-11-30 13:00:00,63.94,63.97,63.9,63.91,800.0,56.4275,56.454,56.3922,56.4011,800.0
2020-11-30 13:05:00,63.9,63.94,63.9,63.94,900.0,56.3922,56.4275,56.3922,56.4275,900.0
2020-11-30 13:10:00,63.95,64.24,63.95,64.21,3164.0,56.4364,56.6923,56.4364,56.6658,3164.0
2020-11-30 13:15:00,64.21,64.3,64.21,64.27,600.0,56.6658,56.7453,56.6658,56.7188,600.0
2020-11-30 13:20:00,64.2,64.2,64.17,64.17,300.0,56.657,56.657,56.6305,56.6305,300.0
2020-11-30 13:25:00,64.08,64.11,64.05,64.06,500.0,56.5511,56.5776,56.5246,56.5335,500.0
2020-11-30 13:30:00,64.08,64.08,63.8,63.8,1000.0,56.5511,56.5511,56.304,56.304,1000.0
2020-11-30 13:35:00,63.79,63.81,63.69,63.69,800.0,56.2952,56.3128,56.2069,56.2069,800.0
2020-11-30 13:40:00,63.74,63.75,63.61,63.61,700.0,56.251,56.2599,56.1363,56.1363,700.0
2020-11-30 13:45:00,63.63,63.63,63.45,63.52,1900.0,56.154,56.154,55.9951,56.0569,1900.0
2020-11-30 13:50:00,63.56,63.68,63.56,63.68,995.0,56.0922,56.1981,56.0922,56.1981,995.0
2020-11-30 13:55:00,63.71,63.71,63.63,63.65,678.0,56.2246,56.2246,56.154,56.1716,678.0
2020-11-30 14:00:00,63.61,63.69,63.61,63.67,1000.0,56.1363,56.2069,56.1363,56.1893,1000.0
2020-11-30 14:05:00,63.71,63.72,63.66,63.68,1100.0,56.2246,56.2334,56.1804,56.1981,1100.0
2020-11-30 14:10:00,63.7,63.76,63.69,63.76,1300.0,56.2157,56.2687,56.2069,56.2687,1300.0
2020-11-30 14:15:00,63.74,63.78,63.69,63.78,800.0,56.251,56.2863,56.2069,56.2863,800.0
2020-11-30 14:20:00,63.73,63.75,63.71,63.72,600.0,56.2422,56.2599,56.2246,56.2334,600.0
2020-11-30 14:25:00,63.63,63.68,63.62,63.68,600.0,56.154,56.1981,56.1451,56.1981,600.0
2020-11-30 14:30:00,63.74,63.8,63.74,63.8,700.0,56.251,56.304,56.251,56.304,700.0
2020-11-30 14:35:00,63.77,63.78,63.68,63.68,800.0,56.2775,56.2863,56.1981,56.1981,800.0
2020-11-30 14:40:00,63.66,63.67,63.49,63.55,1800.0,56.1804,56.1893,56.0304,56.0834,1800.0
2020-11-30 14:45:00,63.56,63.59,63.49,63.5,2600.0,56.0922,56.1187,56.0304,56.0392,2600.0
2020-11-30 14:50:00,63.51,63.56,63.45,63.48,2444.0,56.0481,56.0922,55.9951,56.0216,2444.0
2020-11-30 14:55:00,63.5,63.78,63.49,63.78,2200.0,56.0392,56.2863,56.0304,56.2863,2200.0
2020-11-30 15:00:00,63.8,63.85,63.68,63.69,2000.0,56.304,56.3481,56.1981,56.2069,2000.0
2020-11-30 15:05:00,63.72,63.82,63.72,63.81,1380.0,56.2334,56.3216,56.2334,56.3128,1380.0
2020-11-30 15:10:00,63.78,63.78,63.64,63.65,2000.0,56.2863,56.2863,56.1628,56.1716,2000.0
2020-11-30 15:15:00,63.68,63.76,63.67,63.76,2200.0,56.1981,56.2687,56.1893,56.2687,2200.0
2020-11-30 15:20:00,63.72,63.86,63.72,63.82,2400.0,56.2334,56.3569,56.2334,56.3216,2400.0
2020-11-30 15:25:00,63.78,63.81,63.56,63.58,2200.0,56.2863,56.3128,56.0922,56.1098,2200.0
2020-11-30 15:30:00,63.59,63.8,63.59,63.8,900.0,56.1187,56.304,56.1187,56.304,900.0
2020-11-30 15:35:00,63.76,63.76,63.51,63.51,2945.0,56.2687,56.2687,56.0481,56.0481,2945.0
2020-11-30 15:40:00,63.5,63.53,63.27,63.31,2500.0,56.0392,56.0657,55.8363,55.8716,2500.0
2020-11-30 15:45:00,63.29,63.39,63.19,63.21,2800.0,55.8539,55.9422,55.7657,55.7833,2800.0
2020-11-30 15:50:00,63.21,63.4,63.13,63.29,9913.0,55.7833,55.951,55.7127,55.8539,9913.0
2020-11-30 15:55:00,63.27,63.27,62.97,62.98,18438.0,55.8363,55.8363,55.5715,55.5803,18438.0
2020-12-01 09:30:00,63.87,64.33,63.87,63.98,1000.0,56.3658,56.7717,56.3658,56.4628,1000.0
2020-12-01 09:35:00,64.0,64.12,63.72,63.89,1000.0,56.4805,56.5864,56.2334,56.3834,1000.0
2020-12-01 09:40:00,63.9,64.26,63.9,64.26,5316.0,56.3922,56.71,56.3922,56.71,5316.0
2020-12-01 09:45:00,64.3,64.3,64.12,64.2,1103.0,56.7453,56.7453,56.5864,56.657,1103.0
2020-12-01 09:50:00,64.17,64.43,64.17,64.39,2100.0,56.6305,56.86,56.6305,56.8247,2100.0
2020-12-01 09:55:00,64.25,64.3,64.09,64.09,1278.0,56.7011,56.7453,56.5599,56.5599,1278.0
2020-12-01 10:00:00,63.95,63.95,63.55,63.62,4300.0,56.4364,56.4364,56.0834,56.1451,4300.0
2020-12-01 10:05:00,63.6,63.6,63.44,63.44,1330.0,56.1275,56.1275,55.9863,55.9863,1330.0
2020-12-01 10:10:00,63.29,63.39,63.28,63.35,1783.0,55.8539,55.9422,55.8451,55.9069,1783.0
2020-12-01 10:15:00,63.43,63.51,63.43,63.51,1079.0,55.9775,56.0481,55.9775,56.0481,1079.0
2020-12-01 10:20:00,63.62,63.97,63.62,63.97,1007.0,56.1451,56.454,56.1451,56.454,1007.0
2020-12-01 10:25:00,63.88,63.89,63.88,63.89,200.0,56.3746,56.3834,56.3746,56.3834,200.0
2020-12-01 10:30:00,63.77,63.86,63.77,63.8,721.0,56.2775,56.3569,56.2775,56.304,721.0
2020-12-01 10:35:00,63.74,63.74,63.72,63.73,600.0,56.251,56.251,56.2334,56.2422,600.0
2020-12-01 10:40:00,63.68,63.68,63.51,63.52,900.0,56.1981,56.1981,56.0481,56.0569,900.0
2020-12-01 10:45:00,63.53,63.77,63.53,63.77,2200.0,56.0657,56.2775,56.0657,56.2775,2200.0
2020-12-01 10:50:00,63.77,63.77,63.77,63.77,0.0,56.2775,56.2775,56.2775,56.2775,0.0
2020-12-01 10:55:00,64.05,64.05,64.05,64.05,100.0,56.5246,56.5246,56.5246,56.5246,100.0
2020-12-01 11:00:00,64.21,64.32,64.18,64.23,1376.0,56.6658,56.7629,56.6394,56.6835,1376.0
2020-12-01 11:05:00,63.98,64.12,63.98,64.12,200.0,56.4628,56.5864,56.4628,56.5864,200.0
2020-12-01 11:10:00,64.0,64.0,63.98,63.98,789.0,56.4805,56.4805,56.4628,56.4628,789.0
2020-12-01 11:15:00,64.14,64.14,64.14,64.14,300.0,56.6041,56.6041,56.6041,56.6041,300.0
2020-12-01 11:20:00,64.09,64.09,64.09,64.09,195.0,56.5599,56.5599,56.5599,56.5599,195.0
2020-12-01 11:25:00,64.09,64.09,64.09,64.09,0.0,56.5599,56.5599,56.5599,56.5599,0.0
2020-12-01 11:30:00,63.7,63.77,63.61,63.77,1640.0,56.2157,56.2775,56.1363,56.2775,1640.0
2020-12-01 11:35:00,63.7,63.7,63.7,63.7,100.0,56.2157,56.2157,56.2157,56.2157,100.0
2020-12-01 11:40:00,63.79,63.79,63.73,63.73,300.0,56.2952,56.2952,56.2422,56.2422,300.0
2020-12-01 11:45:00,63.67,63.67,63.55,63.55,600.0,56.1893,56.1893,56.0834,56.0834,600.0
2020-12-01 11:50:00,63.47,63.52,63.46,63.52,300.0,56.0128,56.0569,56.0039,56.0569,300.0
2020-12-01 11:55:00,63.43,63.43,63.43,63.43,100.0,55.9775,55.9775,55.9775,55.9775,100.0
2020-12-01 12:00:00,63.46,63.51,63.46,63.5,900.0,56.0039,56.0481,56.0039,56.0392,900.0
2020-12-01 12:05:00,63.48,63.53,63.48,63.48,1000.0,56.0216,56.0657,56.0216,56.0216,1000.0
2020-12-01 12:10:00,63.5,63.51,63.43,63.5,1000.0,56.0392,56.0481,55.9775,56.0392,1000.0
2020-12-01 12:15:00,63.58,63.59,63.56,63.56,500.0,56.1098,56.1187,56.0922,56.0922,500.0
2020-12-01 12:20:00,63.57,63.6,63.53,63.54,1000.0,56.101,56.1275,56.0657,56.0745,1000.0
2020-12-01 12:25:00,63.56,63.62,63.56,63.62,300.0,56.0922,56.1451,56.0922,56.1451,300.0
2020-12-01 12:30:00,63.7,63.7,63.56,63.57,700.0,56.2157,56.2157,56.0922,56.101,700.0
2020-12-01 12:35:00,63.55,63.58,63.55,63.57,1341.0,56.0834,56.1098,56.0834,56.101,1341.0
2020-12-01 12:40:00,63.57,63.57,63.57,63.57,0.0,56.101,56.101,56.101,56.101,0.0
2020-12-01 12:45:00,63.67,63.67,63.61,63.61,200.0,56.1893,56.1893,56.1363,56.1363,200.0
2020-12-01 12:50:00,63.69,63.71,63.69,63.71,300.0,56.2069,56.2246,56.2069,56.2246,300.0
2020-12-01 12:55:00,63.73,63.73,63.73,63.73,100.0,56.2422,56.2422,56.2422,56.2422,100.0
2020-12-01 13:00:00,63.67,63.67,63.61,63.65,2142.0,56.1893,56.1893,56.1363,56.1716,2142.0
2020-12-01 13:05:00,63.65,63.7,63.62,63.7,11093.0,56.1716,56.2157,56.1451,56.2157,11093.0
2020-12-01 13:10:00,63.65,63.65,63.65,63.65,200.0,56.1716,56.1716,56.1716,56.1716,200.0
2020-12-01 13:15:00,63.66,63.68,63.66,63.67,400.0,56.1804,56.1981,56.1804,56.1893,400.0
2020-12-01 13:20:00,63.69,63.75,63.68,63.73,1400.0,56.2069,56.2599,56.1981,56.2422,1400.0
2020-12-01 13:25:00,63.75,63.75,63.71,63.75,800.0,56.2599,56.2599,56.2246,56.2599,800.0
2020-12-01 13:30:00,63.81,63.81,63.76,63.81,400.0,56.3128,56.3128,56.2687,56.3128,400.0
2020-12-01 13:35:00,63.77,63.77,63.77,63.77,100.0,56.2775,56.2775,56.2775,56.2775,100.0
2020-12-01 13:40:00,63.75,63.81,63.73,63.73,1600.0,56.2599,56.3128,56.2422,56.2422,1600.0
2020-12-01 13:45:00,63.76,63.76,63.64,63.64,1049.0,56.2687,56.2687,56.1628,56.1628,1049.0
2020-12-01 13:50:00,63.64,63.64,63.64,63.64,0.0,56.1628,56.1628,56.1628,56.1628,0.0
2020-12-01 13:55:00,63.63,63.66,63.63,63.66,200.0,56.154,56.1804,56.154,56.1804,200.0
2020-12-01 14:00:00,63.68,63.68,63.65,63.66,300.0,56.1981,56.1981,56.1716,56.1804,300.0
2020-12-01 14:05:00,63.65,63.69,63.65,63.69,400.0,56.1716,56.2069,56.1716,56.2069,400.0
2020-12-01 14:10:00,63.56,63.58,63.49,63.49,300.0,56.0922,56.1098,56.0304,56.0304,300.0
2020-12-01 14:15:00,63.48,63.58,63.48,63.51,500.0,56.0216,56.1098,56.0216,56.0481,500.0
2020-12-01 14:20:00,63.48,63.52,63.44,63.44,600.0,56.0216,56.0569,55.9863,55.9863,600.0
2020-12-01 14:25:00,63.42,63.47,63.42,63.47,300.0,55.9686,56.0128,55.9686,56.0128,300.0
2020-12-01 14:30:00,63.55,63.55,63.55,63.55,100.0,56.0834,56.0834,56.0834,56.0834,100.0
2020-12-01 14:35:00,63.64,63.64,63.55,63.56,800.0,56.1628,56.1628,56.0834,56.0922,800.0
2020-12-01 14:40:00,63.57,63.64,63.57,63.64,311.0,56.101,56.1628,56.101,56.1628,311.0
2020-12-01 14:45:00,63.62,63.65,63.6,63.61,700.0,56.1451,56.1716,56.1275,56.1363,700.0
2020-12-01 14:50:00,63.5,63.5,63.47,63.47,5439.0,56.0392,56.0392,56.0128,56.0128,5439.0
2020-12-01 14:55:00,63.44,63.46,63.43,63.43,400.0,55.9863,56.0039,55.9775,55.9775,400.0
2020-12-01 15:00:00,63.35,63.35,63.33,63.33,400.0,55.9069,55.9069,55.8892,55.8892,400.0
2020-12-01 15:05:00,63.35,63.35,63.3,63.3,7758.0,55.9069,55.9069,55.8627,55.8627,7758.0
2020-12-01 15:10:00,63.39,63.49,63.39,63.45,600.0,55.9422,56.0304,55.9422,55.9951,600.0
2020-12-01 15:15:00,63.47,63.53,63.45,63.45,24793.0,56.0128,56.0657,55.9951,55.9951,24793.0
2020-12-01 15:20:00,63.45,63.6,63.45,63.6,900.0,55.9951,56.1275,55.9951,56.1275,900.0
2020-12-01 15:25:00,63.59,63.74,63.57,63.65,2471.0,56.1187,56.251,56.101,56.1716,2471.0
2020-12-01 15:30:00,63.7,63.72,63.65,63.69,14583.0,56.2157,56.2334,56.1716,56.2069,14583.0
2020-12-01 15:35:00,63.65,63.65,63.55,63.55,2401.0,56.1716,56.1716,56.0834,56.0834,2401.0
2020-12-01 15:40:00,63.55,63.58,63.46,63.5,1353.0,56.0834,56.1098,56.0039,56.0392,1353.0
2020-12-01 15:45:00,63.57,63.6,63.45,63.53,1700.0,56.101,56.1275,55.9951,56.0657,1700.0
2020-12-01 15:50:00,63.54,63.64,63.52,63.64,6212.0,56.0745,56.1628,56.0569,56.1628,6212.0
2020-12-01 15:55:00,63.58,63.59,63.44,63.51,5117.0,56.1098,56.1187,55.9863,56.0481,5117.0
2020-12-02 09:30:00,62.64,63.22,62.62,62.84,1939.0,55.2803,55.7921,55.2626,55.4568,1939.0
2020-12-02 09:35:00,63.06,63.37,62.99,63.37,1300.0,55.6509,55.9245,55.5892,55.9245,1300.0
2020-12-02 09:40:00,63.32,63.56,63.19,63.19,1000.0,55.8804,56.0922,55.7657,55.7657,1000.0
2020-12-02 09:45:00,63.2,63.46,63.2,63.45,500.0,55.7745,56.0039,55.7745,55.9951,500.0
2020-12-02 09:50:00,63.42,63.65,63.42,63.65,200.0,55.9686,56.1716,55.9686,56.1716,200.0
2020-12-02 09:55:00,63.77,63.77,63.65,63.65,300.0,56.2775,56.2775,56.1716,56.1716,300.0
2020-12-02 10:00:00,63.59,63.6,63.42,63.47,600.0,56.1187,56.1275,55.9686,56.0128,600.0
2020-12-02 10:05:00,63.49,63.51,63.28,63.28,800.0,56.0304,56.0481,55.8451,55.8451,800.0
2020-12-02 10:10:00,63.21,63.21,63.21,63.21,200.0,55.7833,55.7833,55.7833,55.7833,200.0
2020-12-02 10:15:00,63.07,63.07,62.86,62.94,850.0,55.6598,55.6598,55.4744,55.545,850.0
2020-12-02 10:20:00,62.98,63.07,62.98,63.05,400.0,55.5803,55.6598,55.5803,55.6421,400.0
2020-12-02 10:25:00,62.98,62.98,62.92,62.98,300.0,55.5803,55.5803,55.5274,55.5803,300.0
2020-12-02 10:30:00,63.08,63.13,63.04,63.04,434.0,55.6686,55.7127,55.6333,55.6333,434.0
2020-12-02 10:35:00,63.1,63.1,63.02,63.02,200.0,55.6862,55.6862,55.6156,55.6156,200.0
2020-12-02 10:40:00,63.04,63.32,63.04,63.32,1000.0,55.6333,55.8804,55.6333,55.8804,1000.0
2020-12-02 10:45:00,63.05,63.05,63.05,63.05,103.0,55.6421,55.6421,55.6421,55.6421,103.0
2020-12-02 10:50:00,63.05,63.05,63.05,63.05,0.0,55.6421,55.6421,55.6421,55.6421,0.0
2020-12-02 10:55:00,62.9,62.93,62.9,62.93,200.0,55.5097,55.5362,55.5097,55.5362,200.0
2020-12-02 11:00:00,62.9,62.92,62.81,62.88,1002.0,55.5097,55.5274,55.4303,55.4921,1002.0
2020-12-02 11:05:00,62.89,63.09,62.8,62.8,1100.0,55.5009,55.6774,55.4215,55.4215,1100.0
2020-12-02 11:10:00,62.86,62.86,62.77,62.83,1369.0,55.4744,55.4744,55.395,55.448,1369.0
2020-12-02 11:15:00,62.84,62.91,62.77,62.8,2296.0,55.4568,55.5186,55.395,55.4215,2296.0
2020-12-02 11:20:00,62.84,62.86,62.84,62.86,200.0,55.4568,55.4744,55.4568,55.4744,200.0
2020-12-02 11:25:00,62.82,62.89,62.82,62.87,500.0,55.4391,55.5009,55.4391,55.4833,500.0
2020-12-02 11:30:00,62.89,62.89,62.79,62.88,700.0,55.5009,55.5009,55.4127,55.4921,700.0
2020-12-02 11:35:00,62.9,62.91,62.86,62.89,700.0,55.5097,55.5186,55.4744,55.5009,700.0
2020-12-02 11:40:00,62.85,62.88,62.73,62.79,2500.0,55.4656,55.4921,55.3597,55.4127,2500.0
2020-12-02 11:45:00,62.8,62.85,62.8,62.85,818.0,55.4215,55.4656,55.4215,55.4656,818.0
2020-12-02 11:50:00,62.89,62.89,62.89,62.89,100.0,55.5009,55.5009,55.5009,55.5009,100.0
2020-12-02 11:55:00,62.84,62.85,62.83,62.85,3228.0,55.4568,55.4656,55.448,55.4656,3228.0
2020-12-02 12:00:00,62.85,62.85,62.79,62.83,1711.0,55.4656,55.4656,55.4127,55.448,1711.0
2020-12-02 12:05:00,62.83,62.99,62.83,62.99,3809.0,55.448,55.5892,55.448,55.5892,3809.0
2020-12-02 12:10:00,62.95,63.0,62.94,62.95,2665.0,55.5539,55.598,55.545,55.5539,2665.0
2020-12-02 12:15:00,62.95,63.01,62.94,63.01,3797.0,55.5539,55.6068,55.545,55.6068,3797.0
2020-12-02 12:20:00,63.01,63.01,62.94,62.94,2756.0,55.6068,55.6068,55.545,55.545,2756.0
2020-12-02 12:25:00,62.93,62.97,62.93,62.94,500.0,55.5362,55.5715,55.5362,55.545,500.0
2020-12-02 12:30:00,62.99,63.0,62.99,63.0,300.0,55.5892,55.598,55.5892,55.598,300.0
2020-12-02 12:35:00,62.98,63.0,62.98,62.99,3878.0,55.5803,55.598,55.5803,55.5892,3878.0
2020-12-02 12:40:00,63.0,63.06,63.0,63.06,473.0,55.598,55.6509,55.598,55.6509,473.0
2020-12-02 12:45:00,63.25,63.31,63.15,63.15,2260.0,55.8186,55.8716,55.7304,55.7304,2260.0
2020-12-02 12:50:00,63.07,63.09,63.05,63.09,400.0,55.6598,55.6774,55.6421,55.6774,400.0
2020-12-02 12:55:00,63.09,63.09,63.09,63.09,0.0,55.6774,55.6774,55.6774,55.6774,0.0
2020-12-02 13:00:00,63.09,63.09,63.05,63.05,600.0,55.6774,55.6774,55.6421,55.6421,600.0
2020-12-02 13:05:00,63.08,63.08,63.06,63.06,300.0,55.6686,55.6686,55.6509,55.6509,300.0
2020-12-02 13:10:00,63.08,63.08,63.08,63.08,100.0,55.6686,55.6686,55.6686,55.6686,100.0
2020-12-02 13:15:00,63.09,63.09,63.03,63.03,1297.0,55.6774,55.6774,55.6245,55.6245,1297.0
2020-12-02 13:20:00,63.04,63.04,63.01,63.04,500.0,55.6333,55.6333,55.6068,55.6333,500.0
2020-12-02 13:25:00,63.08,63.14,63.0,63.0,1081.0,55.6686,55.7215,55.598,55.598,1081.0
2020-12-02 13:30:00,63.04,63.06,63.04,63.06,500.0,55.6333,55.6509,55.6333,55.6509,500.0
2020-12-02 13:35:00,63.04,63.06,63.03,63.06,1166.0,55.6333,55.6509,55.6245,55.6509,1166.0
2020-12-02 13:40:00,63.06,63.06,63.06,63.06,0.0,55.6509,55.6509,55.6509,55.6509,0.0
2020-12-02 13:45:00,63.11,63.13,63.11,63.13,200.0,55.6951,55.7127,55.6951,55.7127,200.0
2020-12-02 13:50:00,63.08,63.08,63.08,63.08,200.0,55.6686,55.6686,55.6686,55.6686,200.0
2020-12-02 13:55:00,63.12,63.12,63.05,63.07,600.0,55.7039,55.7039,55.6421,55.6598,600.0
2020-12-02 14:00:00,63.07,63.07,63.07,63.07,100.0,55.6598,55.6598,55.6598,55.6598,100.0
2020-12-02 14:05:00,63.07,63.07,62.89,62.92,600.0,55.6598,55.6598,55.5009,55.5274,600.0
2020-12-02 14:10:00,62.94,62.98,62.94,62.98,322.0,55.545,55.5803,55.545,55.5803,322.0
2020-12-02 14:15:00,63.0,63.0,63.0,63.0,100.0,55.598,55.598,55.598,55.598,100.0
2020-12-02 14:20:00,63.09,63.1,63.07,63.07,300.0,55.6774,55.6862,55.6598,55.6598,300.0
2020-12-02 14:25:00,63.03,63.03,63.03,63.03,100.0,55.6245,55.6245,55.6245,55.6245,100.0
2020-12-02 14:30:00,63.08,63.13,63.08,63.11,300.0,55.6686,55.7127,55.6686,55.6951,300.0
2020-12-02 14:35:00,63.04,63.06,63.03,63.05,1500.0,55.6333,55.6509,55.6245,55.6421,1500.0
2020-12-02 14:40:00,63.04,63.04,63.04,63.04,200.0,55.6333,55.6333,55.6333,55.6333,200.0
2020-12-02 14:45:00,63.01,63.01,62.99,63.0,600.0,55.6068,55.6068,55.5892,55.598,600.0
2020-12-02 14:50:00,62.96,62.96,62.88,62.89,599.0,55.5627,55.5627,55.4921,55.5009,599.0
2020-12-02 14:55:00,62.89,62.9,62.88,62.88,500.0,55.5009,55.5097,55.4921,55.4921,500.0
2020-12-02 15:00:00,62.9,62.92,62.9,62.92,400.0,55.5097,55.5274,55.5097,55.5274,400.0
2020-12-02 15:05:00,62.89,62.9,62.86,62.9,400.0,55.5009,55.5097,55.4744,55.5097,400.0
2020-12-02 15:10:00,62.9,62.9,62.84,62.89,800.0,55.5097,55.5097,55.4568,55.5009,800.0
2020-12-02 15:15:00,62.89,62.91,62.83,62.83,900.0,55.5009,55.5186,55.448,55.448,900.0
2020-12-02 15:20:00,62.81,62.82,62.76,62.76,5146.0,55.4303,55.4391,55.3862,55.3862,5146.0
2020-12-02 15:25:00,62.81,62.82,62.81,62.82,400.0,55.4303,55.4391,55.4303,55.4391,400.0
2020-12-02 15:30:00,62.86,62.88,62.81,62.85,2021.0,55.4744,55.4921,55.4303,55.4656,2021.0
2020-12-02 15:35:00,62.85,62.85,62.79,62.79,1998.0,55.4656,55.4656,55.4127,55.4127,1998.0
2020-12-02 15:40:00,62.82,62.82,62.71,62.71,700.0,55.4391,55.4391,55.3421,55.3421,700.0
2020-12-02 15:45:00,62.63,62.64,62.54,62.61,4456.0,55.2715,55.2803,55.192,55.2538,4456.0
2020-12-02 15:50:00,62.57,62.61,62.45,62.49,9110.0,55.2185,55.2538,55.1126,55.1479,9110.0
2020-12-02 15:55:00,62.5,62.57,62.46,62.48,12044.0,55.1567,55.2185,55.1214,55.1391,12044.0
2020-12-03 09:30:00,62.07,62.5,62.07,62.5,517.0,54.7773,55.1567,54.7773,55.1567,517.0
2020-12-03 09:35:00,62.28,62.55,62.28,62.55,800.0,54.9626,55.2009,54.9626,55.2009,800.0
2020-12-03 09:40:00,62.47,62.5,62.44,62.44,560.0,55.1303,55.1567,55.1038,55.1038,560.0
2020-12-03 09:45:00,62.47,62.47,62.47,62.47,100.0,55.1303,55.1303,55.1303,55.1303,100.0
2020-12-03 09:50:00,62.65,62.68,62.61,62.68,400.0,55.2891,55.3156,55.2538,55.3156,400.0
2020-12-03 09:55:00,62.56,62.58,62.56,62.57,600.0,55.2097,55.2273,55.2097,55.2185,600.0
2020-12-03 10:00:00,62.66,62.66,62.66,62.66,100.0,55.2979,55.2979,55.2979,55.2979,100.0
2020-12-03 10:05:00,62.81,62.81,62.8,62.8,1018.0,55.4303,55.4303,55.4215,55.4215,1018.0
2020-12-03 10:10:00,62.78,62.89,62.78,62.89,390.0,55.4038,55.5009,55.4038,55.5009,390.0
2020-12-03 10:15:00,62.89,62.89,62.83,62.83,300.0,55.5009,55.5009,55.448,55.448,300.0
2020-12-03 10:20:00,62.81,62.81,62.72,62.75,400.0,55.4303,55.4303,55.3509,55.3774,400.0
2020-12-03 10:25:00,62.78,62.85,62.76,62.76,584.0,55.4038,55.4656,55.3862,55.3862,584.0
2020-12-03 10:30:00,62.79,62.81,62.76,62.76,1500.0,55.4127,55.4303,55.3862,55.3862,1500.0
2020-12-03 10:35:00,63.05,63.05,63.01,63.01,496.0,55.6421,55.6421,55.6068,55.6068,496.0
2020-12-03 10:40:00,63.01,63.01,63.01,63.01,0.0,55.6068,55.6068,55.6068,55.6068,0.0
2020-12-03 10:45:00,62.87,62.91,62.87,62.91,300.0,55.4833,55.5186,55.4833,55.5186,300.0
2020-12-03 10:50:00,62.91,62.91,62.91,62.91,100.0,55.5186,55.5186,55.5186,55.5186,100.0
2020-12-03 10:55:00,62.89,62.95,62.89,62.95,400.0,55.5009,55.5539,55.5009,55.5539,400.0
2020-12-03 11:00:00,63.0,63.05,62.96,62.96,1300.0,55.598,55.6421,55.5627,55.5627,1300.0
2020-12-03 11:05:00,62.99,63.01,62.95,62.95,2092.0,55.5892,55.6068,55.5539,55.5539,2092.0
2020-12-03 11:10:00,62.94,62.94,62.94,62.94,600.0,55.545,55.545,55.545,55.545,600.0
2020-12-03 11:15:00,62.99,63.07,62.99,63.07,784.0,55.5892,55.6598,55.5892,55.6598,784.0
2020-12-03 11:20:00,63.08,63.18,63.04,63.17,4955.0,55.6686,55.7568,55.6333,55.748,4955.0
2020-12-03 11:25:00,63.15,63.19,63.07,63.08,1300.0,55.7304,55.7657,55.6598,55.6686,1300.0
2020-12-03 11:30:00,63.07,63.18,62.99,63.13,700.0,55.6598,55.7568,55.5892,55.7127,700.0
2020-12-03 11:35:00,63.26,63.26,63.11,63.22,601.0,55.8274,55.8274,55.6951,55.7921,601.0
2020-12-03 11:40:00,63.2,63.21,63.2,63.21,400.0,55.7745,55.7833,55.7745,55.7833,400.0
2020-12-03 11:45:00,63.23,63.25,63.13,63.16,600.0,55.801,55.8186,55.7127,55.7392,600.0
2020-12-03 11:50:00,63.28,63.28,63.2,63.23,500.0,55.8451,55.8451,55.7745,55.801,500.0
2020-12-03 11:55:00,63.23,63.23,63.23,63.23,100.0,55.801,55.801,55.801,55.801,100.0
2020-12-03 12:00:00,63.23,63.27,63.2,63.2,900.0,55.801,55.8363,55.7745,55.7745,900.0
2020-12-03 12:05:00,63.21,63.21,63.2,63.2,400.0,55.7833,55.7833,55.7745,55.7745,400.0
2020-12-03 12:10:00,63.22,63.22,63.16,63.17,600.0,55.7921,55.7921,55.7392,55.748,600.0
2020-12-03 12:15:00,63.15,63.28,63.15,63.28,300.0,55.7304,55.8451,55.7304,55.8451,300.0
2020-12-03 12:20:00,63.35,63.54,63.33,63.54,600.0,55.9069,56.0745,55.8892,56.0745,600.0
2020-12-03 12:25:00,63.56,63.73,63.55,63.73,700.0,56.0922,56.2422,56.0834,56.2422,700.0
2020-12-03 12:30:00,63.72,63.72,63.63,63.67,400.0,56.2334,56.2334,56.154,56.1893,400.0
2020-12-03 12:35:00,63.74,63.83,63.74,63.78,500.0,56.251,56.3305,56.251,56.2863,500.0
2020-12-03 12:40:00,63.73,63.73,63.71,63.71,500.0,56.2422,56.2422,56.2246,56.2246,500.0
2020-12-03 12:45:00,63.72,63.72,63.72,63.72,100.0,56.2334,56.2334,56.2334,56.2334,100.0
2020-12-03 12:50:00,63.71,63.75,63.69,63.75,300.0,56.2246,56.2599,56.2069,56.2599,300.0
2020-12-03 12:55:00,63.74,63.77,63.72,63.74,2280.0,56.251,56.2775,56.2334,56.251,2280.0
2020-12-03 13:00:00,63.8,63.8,63.79,63.79,200.0,56.304,56.304,56.2952,56.2952,200.0
2020-12-03 13:05:00,63.8,63.83,63.8,63.8,400.0,56.304,56.3305,56.304,56.304,400.0
2020-12-03 13:10:00,63.76,63.76,63.72,63.72,300.0,56.2687,56.2687,56.2334,56.2334,300.0
2020-12-03 13:15:00,63.78,63.78,63.78,63.78,100.0,56.2863,56.2863,56.2863,56.2863,100.0
2020-12-03 13:20:00,63.69,63.74,63.69,63.74,300.0,56.2069,56.251,56.2069,56.251,300.0
2020-12-03 13:25:00,63.74,63.74,63.74,63.74,0.0,56.251,56.251,56.251,56.251,0.0
2020-12-03 13:30:00,63.78,63.78,63.72,63.72,900.0,56.2863,56.2863,56.2334,56.2334,900.0
2020-12-03 13:35:00,63.69,63.69,63.6,63.6,300.0,56.2069,56.2069,56.1275,56.1275,300.0
2020-12-03 13:40:00,63.6,63.6,63.6,63.6,0.0,56.1275,56.1275,56.1275,56.1275,0.0
2020-12-03 13:45:00,63.6,63.6,63.59,63.59,200.0,56.1275,56.1275,56.1187,56.1187,200.0
2020-12-03 13:50:00,63.66,63.67,63.64,63.64,300.0,56.1804,56.1893,56.1628,56.1628,300.0
2020-12-03 13:55:00,63.45,63.54,63.45,63.54,3400.0,55.9951,56.0745,55.9951,56.0745,3400.0
2020-12-03 14:00:00,63.53,63.56,63.53,63.56,200.0,56.0657,56.0922,56.0657,56.0922,200.0
2020-12-03 14:05:00,63.63,63.63,63.62,63.62,200.0,56.154,56.154,56.1451,56.1451,200.0
2020-12-03 14:10:00,63.63,63.63,63.63,63.63,100.0,56.154,56.154,56.154,56.154,100.0
2020-12-03 14:15:00,63.61,63.66,63.61,63.66,505.0,56.1363,56.1804,56.1363,56.1804,505.0
2020-12-03 14:20:00,63.7,63.73,63.7,63.73,200.0,56.2157,56.2422,56.2157,56.2422,200.0
2020-12-03 14:25:00,63.64,63.64,63.64,63.64,100.0,56.1628,56.1628,56.1628,56.1628,100.0
2020-12-03 14:30:00,63.71,63.71,63.66,63.66,600.0,56.2246,56.2246,56.1804,56.1804,600.0
2020-12-03 14:35:00,63.69,63.69,63.65,63.65,300.0,56.2069,56.2069,56.1716,56.1716,300.0
2020-12-03 14:40:00,63.72,63.72,63.72,63.72,100.0,56.2334,56.2334,56.2334,56.2334,100.0
2020-12-03 14:45:00,63.72,63.77,63.7,63.77,400.0,56.2334,56.2775,56.2157,56.2775,400.0
2020-12-03 14:50:00,63.76,63.78,63.76,63.78,400.0,56.2687,56.2863,56.2687,56.2863,400.0
2020-12-03 14:55:00,63.73,63.78,63.73,63.78,846.0,56.2422,56.2863,56.2422,56.2863,846.0
2020-12-03 15:00:00,63.75,63.78,63.75,63.75,400.0,56.2599,56.2863,56.2599,56.2599,400.0
2020-12-03 15:05:00,63.74,63.76,63.72,63.74,600.0,56.251,56.2687,56.2334,56.251,600.0
2020-12-03 15:10:00,63.73,63.8,63.73,63.8,700.0,56.2422,56.304,56.2422,56.304,700.0
2020-12-03 15:15:00,63.79,63.95,63.79,63.93,1804.0,56.2952,56.4364,56.2952,56.4187,1804.0
2020-12-03 15:20:00,63.93,64.15,63.92,64.12,2000.0,56.4187,56.6129,56.4099,56.5864,2000.0
2020-12-03 15:25:00,64.01,64.13,64.01,64.13,800.0,56.4893,56.5952,56.4893,56.5952,800.0
2020-12-03 15:30:00,64.12,64.12,64.07,64.12,1348.0,56.5864,56.5864,56.5423,56.5864,1348.0
2020-12-03 15:35:00,64.17,64.17,63.84,63.84,1000.0,56.6305,56.6305,56.3393,56.3393,1000.0
2020-12-03 15:40:00,63.8,63.8,63.47,63.49,1600.0,56.304,56.304,56.0128,56.0304,1600.0
2020-12-03 15:45:00,63.52,63.72,63.5,63.7,1878.0,56.0569,56.2334,56.0392,56.2157,1878.0
2020-12-03 15:50:00,63.68,63.68,63.17,63.2,5486.0,56.1981,56.1981,55.748,55.7745,5486.0
2020-12-03 15:55:00,63.16,63.22,63.0,63.2,21290.0,55.7392,55.7921,55.598,55.7745,21290.0
2020-12-04 09:30:00,64.14,64.43,64.14,64.3,900.0,56.6041,56.86,56.6041,56.7453,900.0
2020-12-04 09:35:00,64.3,64.3,64.3,64.3,0.0,56.7453,56.7453,56.7453,56.7453,0.0
2020-12-04 09:40:00,64.18,64.28,64.18,64.28,300.0,56.6394,56.7276,56.6394,56.7276,300.0
2020-12-04 09:45:00,64.07,64.08,63.94,63.94,500.0,56.5423,56.5511,56.4275,56.4275,500.0
2020-12-04 09:50:00,63.69,63.69,63.62,63.62,200.0,56.2069,56.2069,56.1451,56.1451,200.0
2020-12-04 09:55:00,63.62,63.75,63.62,63.75,450.0,56.1451,56.2599,56.1451,56.2599,450.0
2020-12-04 10:00:00,63.85,63.85,63.78,63.78,500.0,56.3481,56.3481,56.2863,56.2863,500.0
2020-12-04 10:05:00,63.82,63.82,63.82,63.82,100.0,56.3216,56.3216,56.3216,56.3216,100.0
2020-12-04 10:10:00,63.89,63.91,63.76,63.76,600.0,56.3834,56.4011,56.2687,56.2687,600.0
2020-12-04 10:15:00,63.76,63.76,63.76,63.76,0.0,56.2687,56.2687,56.2687,56.2687,0.0
2020-12-04 10:20:00,63.75,63.75,63.75,63.75,100.0,56.2599,56.2599,56.2599,56.2599,100.0
2020-12-04 10:25:00,63.71,64.11,63.71,64.11,800.0,56.2246,56.5776,56.2246,56.5776,800.0
2020-12-04 10:30:00,64.21,64.21,64.17,64.17,400.0,56.6658,56.6658,56.6305,56.6305,400.0
2020-12-04 10:35:00,64.17,64.17,64.17,64.17,100.0,56.6305,56.6305,56.6305,56.6305,100.0
2020-12-04 10:40:00,64.15,64.19,64.15,64.19,337.0,56.6129,56.6482,56.6129,56.6482,337.0
2020-12-04 10:45:00,64.15,64.16,63.97,64.0,500.0,56.6129,56.6217,56.454,56.4805,500.0
2020-12-04 10:50:00,63.93,64.01,63.84,64.01,3420.0,56.4187,56.4893,56.3393,56.4893,3420.0
2020-12-04 10:55:00,64.21,64.25,64.16,64.17,1201.0,56.6658,56.7011,56.6217,56.6305,1201.0
2020-12-04 11:00:00,64.14,64.14,63.89,63.89,600.0,56.6041,56.6041,56.3834,56.3834,600.0
2020-12-04 11:05:00,63.86,63.91,63.86,63.91,1000.0,56.3569,56.4011,56.3569,56.4011,1000.0
2020-12-04 11:10:00,63.85,63.85,63.79,63.79,600.0,56.3481,56.3481,56.2952,56.2952,600.0
2020-12-04 11:15:00,63.92,63.94,63.92,63.94,278.0,56.4099,56.4275,56.4099,56.4275,278.0
2020-12-04 11:20:00,64.0,64.0,64.0,64.0,100.0,56.4805,56.4805,56.4805,56.4805,100.0
2020-12-04 11:25:00,64.03,64.03,63.97,63.97,600.0,56.507,56.507,56.454,56.454,600.0
2020-12-04 11:30:00,63.98,64.03,63.94,64.03,500.0,56.4628,56.507,56.4275,56.507,500.0
2020-12-04 11:35:00,64.04,64.05,63.83,63.83,693.0,56.5158,56.5246,56.3305,56.3305,693.0
2020-12-04 11:40:00,63.84,63.87,63.83,63.87,400.0,56.3393,56.3658,56.3305,56.3658,400.0
2020-12-04 11:45:00,63.85,63.85,63.76,63.82,1200.0,56.3481,56.3481,56.2687,56.3216,1200.0
2020-12-04 11:50:00,63.86,63.87,63.78,63.78,400.0,56.3569,56.3658,56.2863,56.2863,400.0
2020-12-04 11:55:00,63.76,63.76,63.75,63.75,600.0,56.2687,56.2687,56.2599,56.2599,600.0
2020-12-04 12:00:00,63.78,63.78,63.75,63.78,400.0,56.2863,56.2863,56.2599,56.2863,400.0
2020-12-04 12:05:00,63.91,63.91,63.87,63.88,1600.0,56.4011,56.4011,56.3658,56.3746,1600.0
2020-12-04 12:10:00,63.96,63.96,63.9,63.92,1350.0,56.4452,56.4452,56.3922,56.4099,1350.0
2020-12-04 12:15:00,63.98,64.0,63.9,63.91,54130.0,56.4628,56.4805,56.3922,56.4011,54130.0
2020-12-04 12:20:00,63.9,64.05,63.9,64.04,10488.0,56.3922,56.5246,56.3922,56.5158,10488.0
2020-12-04 12:25:00,64.1,64.2,64.1,64.17,1575.0,56.5688,56.657,56.5688,56.6305,1575.0
2020-12-04 12:30:00,64.25,64.3,64.18,64.2,2400.0,56.7011,56.7453,56.6394,56.657,2400.0
2020-12-04 12:35:00,64.17,64.17,64.04,64.12,3838.0,56.6305,56.6305,56.5158,56.5864,3838.0
2020-12-04 12:40:00,64.13,64.17,64.07,64.14,6894.0,56.5952,56.6305,56.5423,56.6041,6894.0
2020-12-04 12:45:00,64.16,64.18,64.12,64.14,1800.0,56.6217,56.6394,56.5864,56.6041,1800.0
2020-12-04 12:50:00,64.13,64.13,63.9,63.91,1800.0,56.5952,56.5952,56.3922,56.4011,1800.0
2020-12-04 12:55:00,63.88,63.89,63.85,63.86,1200.0,56.3746,56.3834,56.3481,56.3569,1200.0
2020-12-04 13:00:00,63.88,63.94,63.88,63.9,603.0,56.3746,56.4275,56.3746,56.3922,603.0
2020-12-04 13:05:00,63.95,63.99,63.95,63.99,772.0,56.4364,56.4717,56.4364,56.4717,772.0
2020-12-04 13:10:00,64.05,64.05,63.98,63.99,665.0,56.5246,56.5246,56.4628,56.4717,665.0
2020-12-04 13:15:00,63.97,64.04,63.97,63.97,962.0,56.454,56.5158,56.454,56.454,962.0
2020-12-04 13:20:00,63.93,63.93,63.93,63.93,299.0,56.4187,56.4187,56.4187,56.4187,299.0
2020-12-04 13:25:00,64.01,64.06,63.97,64.06,700.0,56.4893,56.5335,56.454,56.5335,700.0
2020-12-04 13:30:00,64.04,64.05,63.98,64.01,950.0,56.5158,56.5246,56.4628,56.4893,950.0
2020-12-04 13:35:00,64.06,64.06,64.0,64.0,1259.0,56.5335,56.5335,56.4805,56.4805,1259.0
2020-12-04 13:40:00,64.0,64.0,63.95,63.97,800.0,56.4805,56.4805,56.4364,56.454,800.0
2020-12-04 13:45:00,63.99,63.99,63.97,63.98,500.0,56.4717,56.4717,56.454,56.4628,500.0
2020-12-04 13:50:00,64.02,64.03,64.0,64.02,700.0,56.4981,56.507,56.4805,56.4981,700.0
2020-12-04 13:55:00,64.02,64.02,63.96,63.96,800.0,56.4981,56.4981,56.4452,56.4452,800.0
2020-12-04 14:00:00,63.96,64.02,63.95,64.01,1057.0,56.4452,56.4981,56.4364,56.4893,1057.0
2020-12-04 14:05:00,64.03,64.03,63.96,63.96,900.0,56.507,56.507,56.4452,56.4452,900.0
2020-12-04 14:10:00,64.01,64.07,64.01,64.02,600.0,56.4893,56.5423,56.4893,56.4981,600.0
2020-12-04 14:15:00,64.0,64.01,63.96,63.96,800.0,56.4805,56.4893,56.4452,56.4452,800.0
2020-12-04 14:20:00,63.98,64.0,63.97,63.97,1394.0,56.4628,56.4805,56.454,56.454,1394.0
2020-12-04 14:25:00,63.98,63.98,63.88,63.89,1200.0,56.4628,56.4628,56.3746,56.3834,1200.0
2020-12-04 14:30:00,63.92,63.93,63.91,63.92,927.0,56.4099,56.4187,56.4011,56.4099,927.0
2020-12-04 14:35:00,63.91,63.91,63.85,63.85,1400.0,56.4011,56.4011,56.3481,56.3481,1400.0
2020-12-04 14:40:00,63.85,63.96,63.84,63.96,944.0,56.3481,56.4452,56.3393,56.4452,944.0
2020-12-04 14:45:00,63.98,64.06,63.98,64.05,2530.0,56.4628,56.5335,56.4628,56.5246,2530.0
2020-12-04 14:50:00,64.09,64.14,64.06,64.06,1144.0,56.5599,56.6041,56.5335,56.5335,1144.0
2020-12-04 14:55:00,64.05,64.17,64.05,64.17,1100.0,56.5246,56.6305,56.5246,56.6305,1100.0
2020-12-04 15:00:00,64.17,64.17,64.11,64.12,1400.0,56.6305,56.6305,56.5776,56.5864,1400.0
2020-12-04 15:05:00,64.13,64.2,64.12,64.2,1500.0,56.5952,56.657,56.5864,56.657,1500.0
2020-12-04 15:10:00,64.24,64.24,64.2,64.21,1600.0,56.6923,56.6923,56.657,56.6658,1600.0
2020-12-04 15:15:00,64.19,64.39,64.19,64.39,1934.0,56.6482,56.8247,56.6482,56.8247,1934.0
2020-12-04 15:20:00,64.39,64.42,64.38,64.4,1311.0,56.8247,56.8512,56.8159,56.8335,1311.0
2020-12-04 15:25:00,64.41,64.43,64.33,64.41,1766.0,56.8423,56.86,56.7717,56.8423,1766.0
2020-12-04 15:30:00,64.44,64.45,64.4,64.45,1944.0,56.8688,56.8776,56.8335,56.8776,1944.0
2020-12-04 15:35:00,64.46,64.46,64.44,64.46,2450.0,56.8865,56.8865,56.8688,56.8865,2450.0
2020-12-04 15:40:00,64.47,64.56,64.4,64.53,2018.0,56.8953,56.9747,56.8335,56.9482,2018.0
2020-12-04 15:45:00,64.59,64.61,64.52,64.53,2062.0,57.0012,57.0188,56.9394,56.9482,2062.0
2020-12-04 15:50:00,64.46,64.48,64.41,64.43,3300.0,56.8865,56.9041,56.8423,56.86,3300.0
2020-12-04 15:55:00,64.41,64.46,64.2,64.2,15182.0,56.8423,56.8865,56.657,56.657,15182.0
2020-12-07 09:45:00,65.09,65.55,64.94,65.23,17506.0,57.4424,57.8484,57.3101,57.566,17506.0
2020-12-07 09:50:00,65.22,65.22,64.89,64.95,1724.0,57.5572,57.5572,57.2659,57.3189,1724.0
2020-12-07 09:55:00,65.0,65.45,64.97,65.45,2993.0,57.363,57.7601,57.3365,57.7601,2993.0
2020-12-07 10:00:00,65.53,65.59,65.44,65.54,2455.0,57.8307,57.8837,57.7513,57.8396,2455.0
2020-12-07 10:05:00,65.48,65.7,65.48,65.66,3050.0,57.7866,57.9808,57.7866,57.9455,3050.0
2020-12-07 10:10:00,65.67,65.82,65.59,65.59,2700.0,57.9543,58.0867,57.8837,57.8837,2700.0
2020-12-07 10:15:00,65.58,65.58,65.43,65.47,1800.0,57.8749,57.8749,57.7425,57.7778,1800.0
2020-12-07 10:20:00,65.78,65.86,65.76,65.76,1500.0,58.0514,58.122,58.0337,58.0337,1500.0
2020-12-07 10:25:00,65.74,65.74,65.49,65.63,5764.0,58.0161,58.0161,57.7954,57.919,5764.0
2020-12-07 10:30:00,65.63,65.65,65.51,65.54,9869.0,57.919,57.9366,57.8131,57.8396,9869.0
2020-12-07 10:35:00,65.77,65.83,65.7,65.83,2431.0,58.0425,58.0955,57.9808,58.0955,2431.0
2020-12-07 10:40:00,65.86,65.86,65.76,65.78,2840.0,58.122,58.122,58.0337,58.0514,2840.0
2020-12-07 10:45:00,65.82,66.01,65.82,66.01,1233.0,58.0867,58.2543,58.0867,58.2543,1233.0
2020-12-07 10:50:00,66.0,66.25,65.95,66.21,2665.0,58.2455,58.4661,58.2014,58.4308,2665.0
2020-12-07 10:55:00,66.08,66.1,65.99,66.08,3373.0,58.3161,58.3338,58.2367,58.3161,3373.0
2020-12-07 11:00:00,66.17,66.34,66.14,66.34,1481.0,58.3955,58.5456,58.3691,58.5456,1481.0
2020-12-07 11:05:00,66.32,66.32,66.07,66.12,3935.0,58.5279,58.5279,58.3073,58.3514,3935.0
2020-12-07 11:10:00,66.2,66.26,66.2,66.26,2325.0,58.422,58.475,58.422,58.475,2325.0
2020-12-07 11:15:00,66.26,66.48,66.22,66.45,2143.0,58.475,58.6691,58.4397,58.6426,2143.0
2020-12-07 11:20:00,66.46,66.48,66.27,66.32,4301.0,58.6515,58.6691,58.4838,58.5279,4301.0
2020-12-07 11:25:00,66.3,66.35,66.25,66.32,4861.0,58.5103,58.5544,58.4661,58.5279,4861.0
2020-12-07 11:30:00,66.33,66.33,66.06,66.17,4738.0,58.5367,58.5367,58.2985,58.3955,4738.0
2020-12-07 11:35:00,66.2,66.2,66.14,66.15,3345.0,58.422,58.422,58.3691,58.3779,3345.0
2020-12-07 11:40:00,66.17,66.2,65.96,65.96,2987.0,58.3955,58.422,58.2102,58.2102,2987.0
2020-12-07 11:45:00,65.94,66.04,65.89,65.96,4495.0,58.1926,58.2808,58.1484,58.2102,4495.0
2020-12-07 11:50:00,65.93,65.93,65.62,65.69,5799.0,58.1837,58.1837,57.9102,57.9719,5799.0
2020-12-07 11:55:00,65.72,65.8,65.72,65.8,2000.0,57.9984,58.069,57.9984,58.069,2000.0
2020-12-07 12:00:00,65.8,66.06,65.76,66.03,4406.0,58.069,58.2985,58.0337,58.272,4406.0
2020-12-07 12:05:00,66.05,66.08,66.03,66.03,2822.0,58.2896,58.3161,58.272,58.272,2822.0
2020-12-07 12:10:00,66.02,66.02,65.99,66.01,1458.0,58.2632,58.2632,58.2367,58.2543,1458.0
2020-12-07 12:15:00,66.07,66.17,66.07,66.1,8595.0,58.3073,58.3955,58.3073,58.3338,8595.0
2020-12-07 12:20:00,66.1,66.1,66.03,66.07,5410.0,58.3338,58.3338,58.272,58.3073,5410.0
2020-12-07 12:25:00,66.05,66.05,65.98,66.01,2284.0,58.2896,58.2896,58.2279,58.2543,2284.0
2020-12-07 12:30:00,66.0,66.01,65.99,65.99,1600.0,58.2455,58.2543,58.2367,58.2367,1600.0
2020-12-07 12:35:00,66.02,66.02,66.0,66.0,2046.0,58.2632,58.2632,58.2455,58.2455,2046.0
2020-12-07 12:40:00,65.97,65.98,65.88,65.88,1940.0,58.219,58.2279,58.1396,58.1396,1940.0
2020-12-07 12:45:00,65.86,65.9,65.85,65.88,1254.0,58.122,58.1573,58.1131,58.1396,1254.0
2020-12-07 12:50:00,65.89,65.9,65.78,65.81,927.0,58.1484,58.1573,58.0514,58.0778,927.0
2020-12-07 12:55:00,65.83,65.84,65.83,65.83,1342.0,58.0955,58.1043,58.0955,58.0955,1342.0
2020-12-07 13:00:00,65.88,65.89,65.76,65.76,2782.0,58.1396,58.1484,58.0337,58.0337,2782.0
2020-12-07 13:05:00,65.79,65.82,65.7,65.7,1938.0,58.0602,58.0867,57.9808,57.9808,1938.0
2020-12-07 13:10:00,65.6,65.61,65.57,65.57,888.0,57.8925,57.9013,57.866,57.866,888.0
2020-12-07 13:15:00,65.49,65.51,65.49,65.51,300.0,57.7954,57.8131,57.7954,57.8131,300.0
2020-12-07 13:20:00,65.5,65.5,65.46,65.46,500.0,57.8043,57.8043,57.769,57.769,500.0
2020-12-07 13:25:00,65.49,65.49,65.42,65.42,1050.0,57.7954,57.7954,57.7337,57.7337,1050.0
2020-12-07 13:30:00,65.41,65.44,65.38,65.44,994.0,57.7248,57.7513,57.6984,57.7513,994.0
2020-12-07 13:35:00,65.5,65.58,65.5,65.53,950.0,57.8043,57.8749,57.8043,57.8307,950.0
2020-12-07 13:40:00,65.52,65.58,65.52,65.55,1300.0,57.8219,57.8749,57.8219,57.8484,1300.0
2020-12-07 13:45:00,65.52,65.58,65.51,65.56,800.0,57.8219,57.8749,57.8131,57.8572,800.0
2020-12-07 13:50:00,65.58,65.62,65.58,65.6,500.0,57.8749,57.9102,57.8749,57.8925,500.0
2020-12-07 13:55:00,65.6,65.68,65.59,65.61,1400.0,57.8925,57.9631,57.8837,57.9013,1400.0
2020-12-07 14:00:00,65.57,65.57,65.48,65.5,925.0,57.866,57.866,57.7866,57.8043,925.0
2020-12-07 14:05:00,65.54,65.6,65.53,65.6,1500.0,57.8396,57.8925,57.8307,57.8925,1500.0
2020-12-07 14:10:00,65.63,65.63,65.56,65.56,400.0,57.919,57.919,57.8572,57.8572,400.0
2020-12-07 14:15:00,65.52,65.54,65.52,65.53,416.0,57.8219,57.8396,57.8219,57.8307,416.0
2020-12-07 14:20:00,65.52,65.52,65.41,65.42,791.0,57.8219,57.8219,57.7248,57.7337,791.0
2020-12-07 14:25:00,65.44,65.44,65.39,65.43,700.0,57.7513,57.7513,57.7072,57.7425,700.0
2020-12-07 14:30:00,65.6,65.6,65.6,65.6,100.0,57.8925,57.8925,57.8925,57.8925,100.0
2020-12-07 14:35:00,65.63,65.64,65.61,65.61,600.0,57.919,57.9278,57.9013,57.9013,600.0
2020-12-07 14:40:00,65.63,65.69,65.63,65.69,700.0,57.919,57.9719,57.919,57.9719,700.0
2020-12-07 14:45:00,65.77,65.77,65.71,65.71,1737.0,58.0425,58.0425,57.9896,57.9896,1737.0
2020-12-07 14:50:00,65.71,65.71,65.65,65.65,1100.0,57.9896,57.9896,57.9366,57.9366,1100.0
2020-12-07 14:55:00,65.65,65.67,65.63,65.66,1000.0,57.9366,57.9543,57.919,57.9455,1000.0
2020-12-07 15:00:00,65.64,65.66,65.58,65.66,1791.0,57.9278,57.9455,57.8749,57.9455,1791.0
2020-12-07 15:05:00,65.63,65.63,65.52,65.52,1392.0,57.919,57.919,57.8219,57.8219,1392.0
2020-12-07 15:10:00,65.51,65.52,65.3,65.48,2200.0,57.8131,57.8219,57.6278,57.7866,2200.0
2020-12-07 15:15:00,65.53,65.62,65.53,65.58,1368.0,57.8307,57.9102,57.8307,57.8749,1368.0
2020-12-07 15:20:00,65.58,65.61,65.57,65.57,1200.0,57.8749,57.9013,57.866,57.866,1200.0
2020-12-07 15:25:00,65.57,65.6,65.54,65.55,1300.0,57.866,57.8925,57.8396,57.8484,1300.0
2020-12-07 15:30:00,65.55,65.63,65.54,65.62,2192.0,57.8484,57.919,57.8396,57.9102,2192.0
2020-12-07 15:35:00,65.62,65.73,65.61,65.62,2868.0,57.9102,58.0072,57.9013,57.9102,2868.0
2020-12-07 15:40:00,65.64,65.64,65.43,65.45,2234.0,57.9278,57.9278,57.7425,57.7601,2234.0
2020-12-07 15:45:00,65.51,65.53,65.39,65.49,2806.0,57.8131,57.8307,57.7072,57.7954,2806.0
2020-12-07 15:50:00,65.5,65.66,65.49,65.66,4625.0,57.8043,57.9455,57.7954,57.9455,4625.0
2020-12-07 15:55:00,65.66,65.83,65.65,65.78,5309.0,57.9455,58.0955,57.9366,58.0514,5309.0
2020-12-08 09:30:00,65.44,66.1,65.32,66.08,3143.0,57.7513,58.3338,57.6454,58.3161,3143.0
2020-12-08 09:35:00,66.38,66.51,66.35,66.5,1519.0,58.5809,58.6956,58.5544,58.6868,1519.0
2020-12-08 09:40:00,66.12,66.13,66.12,66.13,200.0,58.3514,58.3602,58.3514,58.3602,200.0
2020-12-08 09:45:00,66.35,66.35,66.16,66.16,865.0,58.5544,58.5544,58.3867,58.3867,865.0
2020-12-08 09:50:00,66.32,66.34,66.15,66.15,1010.0,58.5279,58.5456,58.3779,58.3779,1010.0
2020-12-08 09:55:00,66.1,66.1,66.07,66.07,500.0,58.3338,58.3338,58.3073,58.3073,500.0
2020-12-08 10:00:00,65.87,65.87,65.82,65.82,1523.0,58.1308,58.1308,58.0867,58.0867,1523.0
2020-12-08 10:05:00,65.71,65.93,65.61,65.93,1004.0,57.9896,58.1837,57.9013,58.1837,1004.0
2020-12-08 10:10:00,66.0,66.06,65.93,65.94,1107.0,58.2455,58.2985,58.1837,58.1926,1107.0
2020-12-08 10:15:00,65.93,65.93,65.87,65.87,500.0,58.1837,58.1837,58.1308,58.1308,500.0
2020-12-08 10:20:00,65.76,65.8,65.73,65.78,1400.0,58.0337,58.069,58.0072,58.0514,1400.0
2020-12-08 10:25:00,65.69,65.69,65.6,65.64,300.0,57.9719,57.9719,57.8925,57.9278,300.0
2020-12-08 10:30:00,65.71,65.77,65.65,65.65,982.0,57.9896,58.0425,57.9366,57.9366,982.0
2020-12-08 10:35:00,65.59,65.73,65.59,65.69,870.0,57.8837,58.0072,57.8837,57.9719,870.0
2020-12-08 10:40:00,65.69,65.7,65.46,65.46,600.0,57.9719,57.9808,57.769,57.769,600.0
2020-12-08 10:45:00,65.4,65.4,65.27,65.28,798.0,57.716,57.716,57.6013,57.6101,798.0
2020-12-08 10:50:00,65.23,65.23,64.99,64.99,681.0,57.566,57.566,57.3542,57.3542,681.0
2020-12-08 10:55:00,65.03,65.14,64.99,65.14,1500.0,57.3895,57.4866,57.3542,57.4866,1500.0
2020-12-08 11:00:00,65.28,65.3,65.28,65.3,476.0,57.6101,57.6278,57.6101,57.6278,476.0
2020-12-08 11:05:00,65.45,65.45,65.35,65.36,700.0,57.7601,57.7601,57.6719,57.6807,700.0
2020-12-08 11:10:00,65.34,65.36,65.33,65.36,600.0,57.6631,57.6807,57.6542,57.6807,600.0
2020-12-08 11:15:00,65.41,65.43,65.36,65.36,999.0,57.7248,57.7425,57.6807,57.6807,999.0
2020-12-08 11:20:00,65.39,65.44,65.37,65.44,413.0,57.7072,57.7513,57.6895,57.7513,413.0
2020-12-08 11:25:00,65.54,65.54,65.47,65.47,600.0,57.8396,57.8396,57.7778,57.7778,600.0
2020-12-08 11:30:00,65.5,65.59,65.49,65.57,700.0,57.8043,57.8837,57.7954,57.866,700.0
2020-12-08 11:35:00,65.54,65.54,65.5,65.5,900.0,57.8396,57.8396,57.8043,57.8043,900.0
2020-12-08 11:40:00,65.51,65.51,65.36,65.39,600.0,57.8131,57.8131,57.6807,57.7072,600.0
2020-12-08 11:45:00,65.48,65.48,65.48,65.48,200.0,57.7866,57.7866,57.7866,57.7866,200.0
2020-12-08 11:50:00,65.55,65.55,65.44,65.44,1048.0,57.8484,57.8484,57.7513,57.7513,1048.0
2020-12-08 11:55:00,65.46,65.46,65.44,65.44,500.0,57.769,57.769,57.7513,57.7513,500.0
2020-12-08 12:00:00,65.41,65.41,65.32,65.39,600.0,57.7248,57.7248,57.6454,57.7072,600.0
2020-12-08 12:05:00,65.38,65.41,65.38,65.39,772.0,57.6984,57.7248,57.6984,57.7072,772.0
2020-12-08 12:10:00,65.41,65.42,65.41,65.42,500.0,57.7248,57.7337,57.7248,57.7337,500.0
2020-12-08 12:15:00,65.45,65.45,65.45,65.45,100.0,57.7601,57.7601,57.7601,57.7601,100.0
2020-12-08 12:20:00,65.41,65.42,65.41,65.42,300.0,57.7248,57.7337,57.7248,57.7337,300.0
2020-12-08 12:25:00,65.33,65.36,65.31,65.36,400.0,57.6542,57.6807,57.6366,57.6807,400.0
2020-12-08 12:30:00,65.41,65.41,65.41,65.41,100.0,57.7248,57.7248,57.7248,57.7248,100.0
2020-12-08 12:35:00,65.58,65.58,65.57,65.57,213.0,57.8749,57.8749,57.866,57.866,213.0
2020-12-08 12:40:00,65.51,65.51,65.5,65.51,400.0,57.8131,57.8131,57.8043,57.8131,400.0
2020-12-08 12:45:00,65.51,65.51,65.51,65.51,0.0,57.8131,57.8131,57.8131,57.8131,0.0
2020-12-08 12:50:00,65.51,65.51,65.51,65.51,100.0,57.8131,57.8131,57.8131,57.8131,100.0
2020-12-08 12:55:00,65.51,65.51,65.51,65.51,0.0,57.8131,57.8131,57.8131,57.8131,0.0
2020-12-08 13:00:00,65.43,65.45,65.43,65.45,300.0,57.7425,57.7601,57.7425,57.7601,300.0
2020-12-08 13:05:00,65.44,65.44,65.35,65.35,713.0,57.7513,57.7513,57.6719,57.6719,713.0
2020-12-08 13:10:00,65.32,65.37,65.32,65.37,300.0,57.6454,57.6895,57.6454,57.6895,300.0
2020-12-08 13:15:00,65.37,65.49,65.37,65.49,200.0,57.6895,57.7954,57.6895,57.7954,200.0
2020-12-08 13:20:00,65.42,65.43,65.42,65.43,500.0,57.7337,57.7425,57.7337,57.7425,500.0
2020-12-08 13:25:00,65.51,65.51,65.51,65.51,100.0,57.8131,57.8131,57.8131,57.8131,100.0
2020-12-08 13:30:00,65.71,65.71,65.63,65.67,900.0,57.9896,57.9896,57.919,57.9543,900.0
2020-12-08 13:35:00,65.68,65.68,65.67,65.67,378.0,57.9631,57.9631,57.9543,57.9543,378.0
2020-12-08 13:40:00,65.66,65.66,65.63,65.64,300.0,57.9455,57.9455,57.919,57.9278,300.0
2020-12-08 13:45:00,65.64,65.7,65.64,65.7,795.0,57.9278,57.9808,57.9278,57.9808,795.0
2020-12-08 13:50:00,65.62,65.62,65.54,65.55,400.0,57.9102,57.9102,57.8396,57.8484,400.0
2020-12-08 13:55:00,65.54,65.54,65.47,65.47,200.0,57.8396,57.8396,57.7778,57.7778,200.0
2020-12-08 14:00:00,65.5,65.5,65.41,65.45,600.0,57.8043,57.8043,57.7248,57.7601,600.0
2020-12-08 14:05:00,65.41,65.41,65.33,65.36,1200.0,57.7248,57.7248,57.6542,57.6807,1200.0
2020-12-08 14:10:00,65.34,65.34,65.26,65.3,1500.0,57.6631,57.6631,57.5925,57.6278,1500.0
2020-12-08 14:15:00,65.31,65.34,65.23,65.32,1078.0,57.6366,57.6631,57.566,57.6454,1078.0
2020-12-08 14:20:00,65.36,65.38,65.34,65.34,300.0,57.6807,57.6984,57.6631,57.6631,300.0
2020-12-08 14:25:00,65.31,65.41,65.26,65.28,1310.0,57.6366,57.7248,57.5925,57.6101,1310.0
2020-12-08 14:30:00,65.3,65.3,65.27,65.29,500.0,57.6278,57.6278,57.6013,57.6189,500.0
2020-12-08 14:35:00,65.27,65.27,65.19,65.2,1317.0,57.6013,57.6013,57.5307,57.5395,1317.0
2020-12-08 14:40:00,65.21,65.21,65.21,65.21,100.0,57.5483,57.5483,57.5483,57.5483,100.0
2020-12-08 14:45:00,65.18,65.21,65.17,65.21,500.0,57.5219,57.5483,57.513,57.5483,500.0
2020-12-08 14:50:00,65.13,65.13,65.09,65.1,800.0,57.4777,57.4777,57.4424,57.4513,800.0
2020-12-08 14:55:00,65.1,65.11,65.04,65.04,1349.0,57.4513,57.4601,57.3983,57.3983,1349.0
2020-12-08 15:00:00,65.02,65.07,64.98,64.98,900.0,57.3807,57.4248,57.3454,57.3454,900.0
2020-12-08 15:05:00,64.97,65.0,64.97,65.0,1300.0,57.3365,57.363,57.3365,57.363,1300.0
2020-12-08 15:10:00,64.97,64.97,64.91,64.94,1707.0,57.3365,57.3365,57.2836,57.3101,1707.0
2020-12-08 15:15:00,64.98,65.02,64.98,65.02,894.0,57.3454,57.3807,57.3454,57.3807,894.0
2020-12-08 15:20:00,65.04,65.04,64.92,64.95,1600.0,57.3983,57.3983,57.2924,57.3189,1600.0
2020-12-08 15:25:00,64.97,65.0,64.97,64.97,741.0,57.3365,57.363,57.3365,57.3365,741.0
2020-12-08 15:30:00,64.98,65.02,64.92,65.01,800.0,57.3454,57.3807,57.2924,57.3718,800.0
2020-12-08 15:35:00,65.0,65.0,64.93,64.98,1800.0,57.363,57.363,57.3012,57.3454,1800.0
2020-12-08 15:40:00,64.95,64.95,64.79,64.84,1652.0,57.3189,57.3189,57.1777,57.2218,1652.0
2020-12-08 15:45:00,64.83,64.93,64.83,64.91,4391.0,57.213,57.3012,57.213,57.2836,4391.0
2020-12-08 15:50:00,64.91,65.09,64.9,65.09,3265.0,57.2836,57.4424,57.2748,57.4424,3265.0
2020-12-08 15:55:00,65.07,65.09,64.95,64.95,7886.0,57.4248,57.4424,57.3189,57.3189,7886.0
2020-12-09 09:30:00,65.2,65.2,64.91,64.91,1467.0,57.5395,57.5395,57.2836,57.2836,1467.0
2020-12-09 09:35:00,65.5,65.57,65.35,65.57,1300.0,57.8043,57.866,57.6719,57.866,1300.0
2020-12-09 09:40:00,65.45,65.45,65.24,65.33,1500.0,57.7601,57.7601,57.5748,57.6542,1500.0
2020-12-09 09:45:00,65.32,65.43,65.19,65.4,1600.0,57.6454,57.7425,57.5307,57.716,1600.0
2020-12-09 09:50:00,65.26,65.26,65.14,65.14,2600.0,57.5925,57.5925,57.4866,57.4866,2600.0
2020-12-09 09:55:00,65.22,65.32,65.21,65.32,1000.0,57.5572,57.6454,57.5483,57.6454,1000.0
2020-12-09 10:00:00,65.4,65.4,65.21,65.26,1000.0,57.716,57.716,57.5483,57.5925,1000.0
2020-12-09 10:05:00,65.43,65.43,65.22,65.22,700.0,57.7425,57.7425,57.5572,57.5572,700.0
2020-12-09 10:10:00,65.25,65.25,64.87,64.87,900.0,57.5836,57.5836,57.2483,57.2483,900.0
2020-12-09 10:15:00,64.91,64.91,64.79,64.82,1100.0,57.2836,57.2836,57.1777,57.2042,1100.0
2020-12-09 10:20:00,64.85,64.85,64.67,64.67,800.0,57.2306,57.2306,57.0718,57.0718,800.0
2020-12-09 10:25:00,64.92,64.92,64.92,64.92,200.0,57.2924,57.2924,57.2924,57.2924,200.0
2020-12-09 10:30:00,64.88,64.96,64.88,64.91,1300.0,57.2571,57.3277,57.2571,57.2836,1300.0
2020-12-09 10:35:00,65.04,65.13,65.0,65.08,1700.0,57.3983,57.4777,57.363,57.4336,1700.0
2020-12-09 10:40:00,65.11,65.11,65.01,65.02,1200.0,57.4601,57.4601,57.3718,57.3807,1200.0
2020-12-09 10:45:00,65.04,65.04,64.96,65.03,2200.0,57.3983,57.3983,57.3277,57.3895,2200.0
2020-12-09 10:50:00,65.01,65.01,64.94,64.99,1834.0,57.3718,57.3718,57.3101,57.3542,1834.0
2020-12-09 10:55:00,64.92,64.98,64.8,64.8,1069.0,57.2924,57.3454,57.1865,57.1865,1069.0
2020-12-09 11:00:00,64.91,65.02,64.91,64.92,900.0,57.2836,57.3807,57.2836,57.2924,900.0
2020-12-09 11:05:00,64.83,64.83,64.68,64.71,800.0,57.213,57.213,57.0806,57.1071,800.0
2020-12-09 11:10:00,64.69,64.73,64.69,64.7,1229.0,57.0894,57.1247,57.0894,57.0983,1229.0
2020-12-09 11:15:00,64.7,64.7,64.58,64.58,800.0,57.0983,57.0983,56.9924,56.9924,800.0
2020-12-09 11:20:00,64.63,64.76,64.58,64.76,500.0,57.0365,57.1512,56.9924,57.1512,500.0
2020-12-09 11:25:00,64.78,64.78,64.71,64.72,400.0,57.1689,57.1689,57.1071,57.1159,400.0
2020-12-09 11:30:00,64.72,64.72,64.69,64.69,900.0,57.1159,57.1159,57.0894,57.0894,900.0
2020-12-09 11:35:00,64.67,64.76,64.67,64.76,500.0,57.0718,57.1512,57.0718,57.1512,500.0
2020-12-09 11:40:00,64.75,64.77,64.71,64.71,500.0,57.1424,57.16,57.1071,57.1071,500.0
2020-12-09 11:45:00,64.75,64.82,64.72,64.73,2066.0,57.1424,57.2042,57.1159,57.1247,2066.0
2020-12-09 11:50:00,64.73,64.78,64.71,64.75,3202.0,57.1247,57.1689,57.1071,57.1424,3202.0
2020-12-09 11:55:00,64.77,64.83,64.73,64.79,9340.0,57.16,57.213,57.1247,57.1777,9340.0
2020-12-09 12:00:00,64.77,64.77,64.71,64.74,2000.0,57.16,57.16,57.1071,57.1336,2000.0
2020-12-09 12:05:00,64.72,64.73,64.69,64.72,962.0,57.1159,57.1247,57.0894,57.1159,962.0
2020-12-09 12:10:00,64.75,64.75,64.71,64.71,1300.0,57.1424,57.1424,57.1071,57.1071,1300.0
2020-12-09 12:15:00,64.72,64.83,64.71,64.81,3020.0,57.1159,57.213,57.1071,57.1953,3020.0
2020-12-09 12:20:00,64.88,64.9,64.72,64.72,2524.0,57.2571,57.2748,57.1159,57.1159,2524.0
2020-12-09 12:25:00,64.74,65.01,64.74,65.01,700.0,57.1336,57.3718,57.1336,57.3718,700.0
2020-12-09 12:30:00,64.86,64.88,64.85,64.85,300.0,57.2395,57.2571,57.2306,57.2306,300.0
2020-12-09 12:35:00,64.78,64.78,64.78,64.78,100.0,57.1689,57.1689,57.1689,57.1689,100.0
2020-12-09 12:40:00,64.78,64.78,64.69,64.69,300.0,57.1689,57.1689,57.0894,57.0894,300.0
2020-12-09 12:45:00,64.81,64.87,64.81,64.87,700.0,57.1953,57.2483,57.1953,57.2483,700.0
2020-12-09 12:50:00,64.85,64.99,64.81,64.99,700.0,57.2306,57.3542,57.1953,57.3542,700.0
2020-12-09 12:55:00,65.15,65.19,65.15,65.18,600.0,57.4954,57.5307,57.4954,57.5219,600.0
2020-12-09 13:00:00,65.11,65.11,65.06,65.06,200.0,57.4601,57.4601,57.416,57.416,200.0
2020-12-09 13:05:00,65.05,65.14,65.02,65.05,700.0,57.4071,57.4866,57.3807,57.4071,700.0
2020-12-09 13:10:00,65.02,65.05,64.99,64.99,1200.0,57.3807,57.4071,57.3542,57.3542,1200.0
2020-12-09 13:15:00,64.94,64.94,64.89,64.89,200.0,57.3101,57.3101,57.2659,57.2659,200.0
2020-12-09 13:20:00,64.95,64.95,64.94,64.94,300.0,57.3189,57.3189,57.3101,57.3101,300.0
2020-12-09 13:25:00,64.92,64.92,64.79,64.85,1610.0,57.2924,57.2924,57.1777,57.2306,1610.0
2020-12-09 13:30:00,64.79,64.79,64.76,64.76,200.0,57.1777,57.1777,57.1512,57.1512,200.0
2020-12-09 13:35:00,64.8,64.8,64.78,64.8,600.0,57.1865,57.1865,57.1689,57.1865,600.0
2020-12-09 13:40:00,64.86,64.86,64.78,64.8,300.0,57.2395,57.2395,57.1689,57.1865,300.0
2020-12-09 13:45:00,64.85,64.86,64.83,64.83,1200.0,57.2306,57.2395,57.213,57.213,1200.0
2020-12-09 13:50:00,64.81,64.81,64.75,64.76,900.0,57.1953,57.1953,57.1424,57.1512,900.0
2020-12-09 13:55:00,64.74,64.74,64.58,64.58,300.0,57.1336,57.1336,56.9924,56.9924,300.0
2020-12-09 14:00:00,64.67,64.81,64.67,64.81,300.0,57.0718,57.1953,57.0718,57.1953,300.0
2020-12-09 14:05:00,64.85,64.85,64.79,64.79,300.0,57.2306,57.2306,57.1777,57.1777,300.0
2020-12-09 14:10:00,64.81,64.84,64.79,64.83,1634.0,57.1953,57.2218,57.1777,57.213,1634.0
2020-12-09 14:15:00,64.81,64.82,64.81,64.81,500.0,57.1953,57.2042,57.1953,57.1953,500.0
2020-12-09 14:20:00,64.81,64.86,64.81,64.86,700.0,57.1953,57.2395,57.1953,57.2395,700.0
2020-12-09 14:25:00,64.9,64.94,64.85,64.94,8824.0,57.2748,57.3101,57.2306,57.3101,8824.0
2020-12-09 14:30:00,64.89,64.91,64.81,64.81,2183.0,57.2659,57.2836,57.1953,57.1953,2183.0
2020-12-09 14:35:00,64.81,64.81,64.74,64.74,1321.0,57.1953,57.1953,57.1336,57.1336,1321.0
2020-12-09 14:40:00,64.75,64.79,64.7,64.74,1100.0,57.1424,57.1777,57.0983,57.1336,1100.0
2020-12-09 14:45:00,64.73,64.84,64.73,64.81,1400.0,57.1247,57.2218,57.1247,57.1953,1400.0
2020-12-09 14:50:00,64.8,64.82,64.79,64.81,1188.0,57.1865,57.2042,57.1777,57.1953,1188.0
2020-12-09 14:55:00,64.78,64.89,64.78,64.89,800.0,57.1689,57.2659,57.1689,57.2659,800.0
2020-12-09 15:00:00,64.81,64.83,64.77,64.77,2400.0,57.1953,57.213,57.16,57.16,2400.0
2020-12-09 15:05:00,64.8,65.15,64.8,65.15,2600.0,57.1865,57.4954,57.1865,57.4954,2600.0
2020-12-09 15:10:00,65.22,65.39,65.22,65.33,1700.0,57.5572,57.7072,57.5572,57.6542,1700.0
2020-12-09 15:15:00,65.29,65.32,65.23,65.32,1700.0,57.6189,57.6454,57.566,57.6454,1700.0
2020-12-09 15:20:00,65.39,65.45,65.34,65.36,1500.0,57.7072,57.7601,57.6631,57.6807,1500.0
2020-12-09 15:25:00,65.39,65.45,65.37,65.41,1700.0,57.7072,57.7601,57.6895,57.7248,1700.0
2020-12-09 15:30:00,65.45,65.61,65.45,65.5,2100.0,57.7601,57.9013,57.7601,57.8043,2100.0
2020-12-09 15:35:00,65.5,65.54,65.47,65.54,3200.0,57.8043,57.8396,57.7778,57.8396,3200.0
2020-12-09 15:40:00,65.6,65.63,65.56,65.57,4432.0,57.8925,57.919,57.8572,57.866,4432.0
2020-12-09 15:45:00,65.6,65.6,65.45,65.45,5337.0,57.8925,57.8925,57.7601,57.7601,5337.0
2020-12-09 15:50:00,65.45,65.45,65.18,65.18,6701.0,57.7601,57.7601,57.5219,57.5219,6701.0
2020-12-09 15:55:00,65.18,65.31,65.01,65.03,27584.0,57.5219,57.6366,57.3718,57.3895,27584.0
2020-12-10 09:30:00,64.57,64.75,64.57,64.75,353.0,56.9835,57.1424,56.9835,57.1424,353.0
2020-12-10 09:35:00,64.92,64.92,64.78,64.78,200.0,57.2924,57.2924,57.1689,57.1689,200.0
2020-12-10 09:40:00,65.32,65.32,65.24,65.24,900.0,57.6454,57.6454,57.5748,57.5748,900.0
2020-12-10 09:45:00,65.15,65.15,64.89,64.89,500.0,57.4954,57.4954,57.2659,57.2659,500.0
2020-12-10 09:50:00,65.1,65.21,65.05,65.06,1500.0,57.4513,57.5483,57.4071,57.416,1500.0
2020-12-10 09:55:00,65.03,65.03,64.71,64.71,600.0,57.3895,57.3895,57.1071,57.1071,600.0
2020-12-10 10:00:00,64.82,64.82,64.43,64.43,1033.0,57.2042,57.2042,56.86,56.86,1033.0
2020-12-10 10:05:00,64.37,64.37,64.22,64.24,1293.0,56.807,56.807,56.6747,56.6923,1293.0
2020-12-10 10:10:00,64.24,64.35,64.22,64.27,1400.0,56.6923,56.7894,56.6747,56.7188,1400.0
2020-12-10 10:15:00,64.28,64.5,64.28,64.35,1500.0,56.7276,56.9218,56.7276,56.7894,1500.0
2020-12-10 10:20:00,64.3,64.4,64.29,64.33,800.0,56.7453,56.8335,56.7364,56.7717,800.0
2020-12-10 10:25:00,64.32,64.33,64.27,64.29,1100.0,56.7629,56.7717,56.7188,56.7364,1100.0
2020-12-10 10:30:00,64.32,64.32,64.21,64.21,500.0,56.7629,56.7629,56.6658,56.6658,500.0
2020-12-10 10:35:00,64.24,64.52,64.24,64.52,1332.0,56.6923,56.9394,56.6923,56.9394,1332.0
2020-12-10 10:40:00,64.44,64.45,64.42,64.42,500.0,56.8688,56.8776,56.8512,56.8512,500.0
2020-12-10 10:45:00,64.4,64.41,64.37,64.37,1200.0,56.8335,56.8423,56.807,56.807,1200.0
2020-12-10 10:50:00,64.33,64.38,64.31,64.37,600.0,56.7717,56.8159,56.7541,56.807,600.0
2020-12-10 10:55:00,64.4,64.41,64.4,64.41,400.0,56.8335,56.8423,56.8335,56.8423,400.0
2020-12-10 11:00:00,64.39,64.39,64.36,64.36,900.0,56.8247,56.8247,56.7982,56.7982,900.0
2020-12-10 11:05:00,64.34,64.34,64.34,64.34,100.0,56.7806,56.7806,56.7806,56.7806,100.0
2020-12-10 11:10:00,64.1,64.17,64.01,64.06,900.0,56.5688,56.6305,56.4893,56.5335,900.0
2020-12-10 11:15:00,64.16,64.21,64.12,64.21,800.0,56.6217,56.6658,56.5864,56.6658,800.0
2020-12-10 11:20:00,64.2,64.25,64.16,64.16,1098.0,56.657,56.7011,56.6217,56.6217,1098.0
2020-12-10 11:25:00,64.15,64.18,64.1,64.1,1111.0,56.6129,56.6394,56.5688,56.5688,1111.0
2020-12-10 11:30:00,64.07,64.07,63.93,64.0,500.0,56.5423,56.5423,56.4187,56.4805,500.0
2020-12-10 11:35:00,64.01,64.01,64.01,64.01,100.0,56.4893,56.4893,56.4893,56.4893,100.0
2020-12-10 11:40:00,64.01,64.05,63.88,63.98,700.0,56.4893,56.5246,56.3746,56.4628,700.0
2020-12-10 11:45:00,63.95,63.99,63.93,63.93,500.0,56.4364,56.4717,56.4187,56.4187,500.0
2020-12-10 11:50:00,63.94,63.98,63.91,63.93,800.0,56.4275,56.4628,56.4011,56.4187,800.0
2020-12-10 11:55:00,63.99,64.08,63.99,64.08,300.0,56.4717,56.5511,56.4717,56.5511,300.0
2020-12-10 12:00:00,64.07,64.15,64.07,64.15,400.0,56.5423,56.6129,56.5423,56.6129,400.0
2020-12-10 12:05:00,64.29,64.39,64.29,64.39,400.0,56.7364,56.8247,56.7364,56.8247,400.0
2020-12-10 12:10:00,64.38,64.49,64.37,64.46,1615.0,56.8159,56.9129,56.807,56.8865,1615.0
2020-12-10 12:15:00,64.42,64.42,64.38,64.42,700.0,56.8512,56.8512,56.8159,56.8512,700.0
2020-12-10 12:20:00,64.37,64.46,64.37,64.45,800.0,56.807,56.8865,56.807,56.8776,800.0
2020-12-10 12:25:00,64.44,64.47,64.44,64.47,600.0,56.8688,56.8953,56.8688,56.8953,600.0
2020-12-10 12:30:00,64.37,64.38,64.35,64.35,600.0,56.807,56.8159,56.7894,56.7894,600.0
2020-12-10 12:35:00,64.31,64.31,64.16,64.16,500.0,56.7541,56.7541,56.6217,56.6217,500.0
2020-12-10 12:40:00,64.2,64.22,64.15,64.15,500.0,56.657,56.6747,56.6129,56.6129,500.0
2020-12-10 12:45:00,64.12,64.12,64.05,64.05,400.0,56.5864,56.5864,56.5246,56.5246,400.0
2020-12-10 12:50:00,63.99,63.99,63.97,63.97,300.0,56.4717,56.4717,56.454,56.454,300.0
2020-12-10 12:55:00,63.89,63.89,63.89,63.89,100.0,56.3834,56.3834,56.3834,56.3834,100.0
2020-12-10 13:00:00,63.86,63.86,63.86,63.86,100.0,56.3569,56.3569,56.3569,56.3569,100.0
2020-12-10 13:05:00,64.01,64.12,64.01,64.12,200.0,56.4893,56.5864,56.4893,56.5864,200.0
2020-12-10 13:10:00,64.11,64.22,64.11,64.22,300.0,56.5776,56.6747,56.5776,56.6747,300.0
2020-12-10 13:15:00,64.21,64.21,64.18,64.18,500.0,56.6658,56.6658,56.6394,56.6394,500.0
2020-12-10 13:20:00,64.16,64.16,64.13,64.13,200.0,56.6217,56.6217,56.5952,56.5952,200.0
2020-12-10 13:25:00,64.15,64.23,64.15,64.21,1300.0,56.6129,56.6835,56.6129,56.6658,1300.0
2020-12-10 13:30:00,64.16,64.16,64.16,64.16,100.0,56.6217,56.6217,56.6217,56.6217,100.0
2020-12-10 13:35:00,64.09,64.09,64.09,64.09,100.0,56.5599,56.5599,56.5599,56.5599,100.0
2020-12-10 13:40:00,64.26,64.26,64.24,64.24,300.0,56.71,56.71,56.6923,56.6923,300.0
2020-12-10 13:45:00,64.26,64.26,64.25,64.25,300.0,56.71,56.71,56.7011,56.7011,300.0
2020-12-10 13:50:00,64.16,64.18,64.15,64.18,500.0,56.6217,56.6394,56.6129,56.6394,500.0
2020-12-10 13:55:00,64.05,64.05,64.05,64.05,100.0,56.5246,56.5246,56.5246,56.5246,100.0
2020-12-10 14:00:00,63.98,63.98,63.98,63.98,100.0,56.4628,56.4628,56.4628,56.4628,100.0
2020-12-10 14:05:00,63.92,63.95,63.89,63.91,1000.0,56.4099,56.4364,56.3834,56.4011,1000.0
2020-12-10 14:10:00,63.84,63.84,63.76,63.76,300.0,56.3393,56.3393,56.2687,56.2687,300.0
2020-12-10 14:15:00,63.73,63.76,63.7,63.7,700.0,56.2422,56.2687,56.2157,56.2157,700.0
2020-12-10 14:20:00,63.72,63.73,63.72,63.73,200.0,56.2334,56.2422,56.2334,56.2422,200.0
2020-12-10 14:25:00,63.8,63.83,63.8,63.81,400.0,56.304,56.3305,56.304,56.3128,400.0
2020-12-10 14:30:00,63.8,63.81,63.77,63.81,500.0,56.304,56.3128,56.2775,56.3128,500.0
2020-12-10 14:35:00,63.85,63.86,63.85,63.86,400.0,56.3481,56.3569,56.3481,56.3569,400.0
2020-12-10 14:40:00,63.87,63.93,63.87,63.92,700.0,56.3658,56.4187,56.3658,56.4099,700.0
2020-12-10 14:45:00,63.92,63.92,63.83,63.83,650.0,56.4099,56.4099,56.3305,56.3305,650.0
2020-12-10 14:50:00,63.9,64.17,63.9,64.17,1877.0,56.3922,56.6305,56.3922,56.6305,1877.0
2020-12-10 14:55:00,64.18,64.2,64.09,64.09,600.0,56.6394,56.657,56.5599,56.5599,600.0
2020-12-10 15:00:00,64.05,64.05,64.05,64.05,100.0,56.5246,56.5246,56.5246,56.5246,100.0
2020-12-10 15:05:00,64.17,64.19,64.16,64.16,500.0,56.6305,56.6482,56.6217,56.6217,500.0
2020-12-10 15:10:00,64.2,64.21,64.16,64.17,1208.0,56.657,56.6658,56.6217,56.6305,1208.0
2020-12-10 15:15:00,64.2,64.2,64.18,64.19,800.0,56.657,56.657,56.6394,56.6482,800.0
2020-12-10 15:20:00,64.12,64.12,64.09,64.09,800.0,56.5864,56.5864,56.5599,56.5599,800.0
2020-12-10 15:25:00,64.06,64.08,64.02,64.06,700.0,56.5335,56.5511,56.4981,56.5335,700.0
2020-12-10 15:30:00,64.11,64.17,64.02,64.02,1237.0,56.5776,56.6305,56.4981,56.4981,1237.0
2020-12-10 15:35:00,63.95,64.0,63.95,63.98,718.0,56.4364,56.4805,56.4364,56.4628,718.0
2020-12-10 15:40:00,64.01,64.03,63.97,64.03,1200.0,56.4893,56.507,56.454,56.507,1200.0
2020-12-10 15:45:00,64.04,64.16,64.03,64.13,800.0,56.5158,56.6217,56.507,56.5952,800.0
2020-12-10 15:50:00,64.15,64.2,64.13,64.2,7860.0,56.6129,56.657,56.5952,56.657,7860.0
2020-12-10 15:55:00,64.25,64.25,64.03,64.03,4413.0,56.7011,56.7011,56.507,56.507,4413.0
2020-12-11 09:30:00,63.33,63.33,63.33,63.33,0.0,55.8892,55.8892,55.8892,55.8892,0.0
2020-12-11 09:35:00,64.14,64.25,64.14,64.23,1717.0,56.6041,56.7011,56.6041,56.6835,1717.0
2020-12-11 09:40:00,64.14,64.14,64.11,64.11,400.0,56.6041,56.6041,56.5776,56.5776,400.0
2020-12-11 09:45:00,63.92,64.0,63.74,63.74,600.0,56.4099,56.4805,56.251,56.251,600.0
2020-12-11 09:50:00,63.85,64.06,63.79,64.0,1722.0,56.3481,56.5335,56.2952,56.4805,1722.0
2020-12-11 09:55:00,63.89,64.03,63.89,63.97,1219.0,56.3834,56.507,56.3834,56.454,1219.0
2020-12-11 10:00:00,64.07,64.07,64.07,64.07,300.0,56.5423,56.5423,56.5423,56.5423,300.0
2020-12-11 10:05:00,64.07,64.15,64.07,64.07,1845.0,56.5423,56.6129,56.5423,56.5423,1845.0
2020-12-11 10:10:00,64.09,64.13,64.05,64.1,2873.0,56.5599,56.5952,56.5246,56.5688,2873.0
2020-12-11 10:15:00,64.1,64.36,64.09,64.3,2317.0,56.5688,56.7982,56.5599,56.7453,2317.0
2020-12-11 10:20:00,64.28,64.29,64.12,64.12,700.0,56.7276,56.7364,56.5864,56.5864,700.0
2020-12-11 10:25:00,64.11,64.13,63.9,63.9,1409.0,56.5776,56.5952,56.3922,56.3922,1409.0
2020-12-11 10:30:00,63.91,63.91,63.89,63.89,300.0,56.4011,56.4011,56.3834,56.3834,300.0
2020-12-11 10:35:00,63.92,63.94,63.65,63.65,700.0,56.4099,56.4275,56.1716,56.1716,700.0
2020-12-11 10:40:00,63.68,63.68,63.59,63.66,700.0,56.1981,56.1981,56.1187,56.1804,700.0
2020-12-11 10:45:00,63.6,63.7,63.58,63.58,850.0,56.1275,56.2157,56.1098,56.1098,850.0
2020-12-11 10:50:00,63.58,63.6,63.52,63.6,1300.0,56.1098,56.1275,56.0569,56.1275,1300.0
2020-12-11 10:55:00,63.66,63.79,63.66,63.79,500.0,56.1804,56.2952,56.1804,56.2952,500.0
2020-12-11 11:00:00,63.79,63.84,63.78,63.8,500.0,56.2952,56.3393,56.2863,56.304,500.0
2020-12-11 11:05:00,63.82,64.0,63.82,64.0,600.0,56.3216,56.4805,56.3216,56.4805,600.0
2020-12-11 11:10:00,63.94,63.94,63.9,63.9,300.0,56.4275,56.4275,56.3922,56.3922,300.0
2020-12-11 11:15:00,63.83,63.83,63.83,63.83,100.0,56.3305,56.3305,56.3305,56.3305,100.0
2020-12-11 11:20:00,63.66,63.71,63.63,63.68,600.0,56.1804,56.2246,56.154,56.1981,600.0
2020-12-11 11:25:00,63.77,63.82,63.74,63.82,600.0,56.2775,56.3216,56.251,56.3216,600.0
2020-12-11 11:30:00,63.8,63.81,63.8,63.81,200.0,56.304,56.3128,56.304,56.3128,200.0
2020-12-11 11:35:00,63.79,63.79,63.56,63.65,1142.0,56.2952,56.2952,56.0922,56.1716,1142.0
2020-12-11 11:40:00,63.71,63.71,63.57,63.57,923.0,56.2246,56.2246,56.101,56.101,923.0
2020-12-11 11:45:00,63.54,63.54,63.49,63.49,200.0,56.0745,56.0745,56.0304,56.0304,200.0
2020-12-11 11:50:00,63.58,63.63,63.58,63.63,600.0,56.1098,56.154,56.1098,56.154,600.0
2020-12-11 11:55:00,63.67,63.67,63.65,63.65,500.0,56.1893,56.1893,56.1716,56.1716,500.0
2020-12-11 12:00:00,63.66,63.66,63.58,63.58,400.0,56.1804,56.1804,56.1098,56.1098,400.0
2020-12-11 12:05:00,63.45,63.47,63.41,63.43,660.0,55.9951,56.0128,55.9598,55.9775,660.0
2020-12-11 12:10:00,63.33,63.33,63.24,63.24,518.0,55.8892,55.8892,55.8098,55.8098,518.0
2020-12-11 12:15:00,63.26,63.29,63.2,63.2,600.0,55.8274,55.8539,55.7745,55.7745,600.0
2020-12-11 12:20:00,63.17,63.17,63.17,63.17,100.0,55.748,55.748,55.748,55.748,100.0
2020-12-11 12:25:00,63.27,63.31,63.27,63.31,300.0,55.8363,55.8716,55.8363,55.8716,300.0
2020-12-11 12:30:00,63.33,63.38,63.33,63.38,300.0,55.8892,55.9333,55.8892,55.9333,300.0
2020-12-11 12:35:00,63.35,63.41,63.34,63.41,842.0,55.9069,55.9598,55.898,55.9598,842.0
2020-12-11 12:40:00,63.43,63.43,63.33,63.36,822.0,55.9775,55.9775,55.8892,55.9157,822.0
2020-12-11 12:45:00,63.42,63.55,63.42,63.52,500.0,55.9686,56.0834,55.9686,56.0569,500.0
2020-12-11 12:50:00,63.52,63.63,63.52,63.62,700.0,56.0569,56.154,56.0569,56.1451,700.0
2020-12-11 12:55:00,63.56,63.59,63.49,63.57,604.0,56.0922,56.1187,56.0304,56.101,604.0
2020-12-11 13:00:00,63.56,63.6,63.51,63.53,1400.0,56.0922,56.1275,56.0481,56.0657,1400.0
2020-12-11 13:05:00,63.47,63.48,63.46,63.48,800.0,56.0128,56.0216,56.0039,56.0216,800.0
2020-12-11 13:10:00,63.47,63.52,63.47,63.51,1000.0,56.0128,56.0569,56.0128,56.0481,1000.0
2020-12-11 13:15:00,63.51,63.53,63.44,63.45,800.0,56.0481,56.0657,55.9863,55.9951,800.0
2020-12-11 13:20:00,63.43,63.44,63.38,63.44,1635.0,55.9775,55.9863,55.9333,55.9863,1635.0
2020-12-11 13:25:00,63.47,63.56,63.47,63.52,1500.0,56.0128,56.0922,56.0128,56.0569,1500.0
2020-12-11 13:30:00,63.53,63.58,63.52,63.52,1211.0,56.0657,56.1098,56.0569,56.0569,1211.0
2020-12-11 13:35:00,63.57,63.57,63.47,63.47,850.0,56.101,56.101,56.0128,56.0128,850.0
2020-12-11 13:40:00,63.49,63.53,63.46,63.48,882.0,56.0304,56.0657,56.0039,56.0216,882.0
2020-12-11 13:45:00,63.47,63.54,63.47,63.54,700.0,56.0128,56.0745,56.0128,56.0745,700.0
2020-12-11 13:50:00,63.54,63.62,63.52,63.62,600.0,56.0745,56.1451,56.0569,56.1451,600.0
2020-12-11 13:55:00,63.7,63.72,63.68,63.72,1353.0,56.2157,56.2334,56.1981,56.2334,1353.0
2020-12-11 14:00:00,63.71,63.73,63.68,63.68,1000.0,56.2246,56.2422,56.1981,56.1981,1000.0
2020-12-11 14:05:00,63.68,63.7,63.6,63.62,1600.0,56.1981,56.2157,56.1275,56.1451,1600.0
2020-12-11 14:10:00,63.62,63.62,63.59,63.62,1082.0,56.1451,56.1451,56.1187,56.1451,1082.0
2020-12-11 14:15:00,63.62,63.68,63.62,63.68,1300.0,56.1451,56.1981,56.1451,56.1981,1300.0
2020-12-11 14:20:00,63.62,63.64,63.62,63.63,1470.0,56.1451,56.1628,56.1451,56.154,1470.0
2020-12-11 14:25:00,63.61,63.62,63.57,63.59,1624.0,56.1363,56.1451,56.101,56.1187,1624.0
2020-12-11 14:30:00,63.61,63.62,63.59,63.62,1384.0,56.1363,56.1451,56.1187,56.1451,1384.0
2020-12-11 14:35:00,63.62,63.65,63.61,63.64,1141.0,56.1451,56.1716,56.1363,56.1628,1141.0
2020-12-11 14:40:00,63.68,63.74,63.67,63.74,1400.0,56.1981,56.251,56.1893,56.251,1400.0
2020-12-11 14:45:00,63.73,63.77,63.72,63.73,800.0,56.2422,56.2775,56.2334,56.2422,800.0
2020-12-11 14:50:00,63.73,63.8,63.71,63.8,1664.0,56.2422,56.304,56.2246,56.304,1664.0
2020-12-11 14:55:00,63.82,63.87,63.81,63.81,2707.0,56.3216,56.3658,56.3128,56.3128,2707.0
2020-12-11 15:00:00,63.8,63.85,63.8,63.82,1293.0,56.304,56.3481,56.304,56.3216,1293.0
2020-12-11 15:05:00,63.77,63.8,63.72,63.8,1581.0,56.2775,56.304,56.2334,56.304,1581.0
2020-12-11 15:10:00,63.8,63.85,63.76,63.85,2355.0,56.304,56.3481,56.2687,56.3481,2355.0
2020-12-11 15:15:00,63.83,63.87,63.83,63.86,2300.0,56.3305,56.3658,56.3305,56.3569,2300.0
2020-12-11 15:20:00,63.89,63.91,63.88,63.88,999.0,56.3834,56.4011,56.3746,56.3746,999.0
2020-12-11 15:25:00,63.89,63.91,63.88,63.89,2785.0,56.3834,56.4011,56.3746,56.3834,2785.0
2020-12-11 15:30:00,63.88,63.95,63.88,63.91,2392.0,56.3746,56.4364,56.3746,56.4011,2392.0
2020-12-11 15:35:00,63.92,64.02,63.9,64.0,4794.0,56.4099,56.4981,56.3922,56.4805,4794.0
2020-12-11 15:40:00,63.98,63.99,63.95,63.95,2600.0,56.4628,56.4717,56.4364,56.4364,2600.0
2020-12-11 15:45:00,63.96,63.97,63.94,63.97,2718.0,56.4452,56.454,56.4275,56.454,2718.0
2020-12-11 15:50:00,64.02,64.06,63.99,64.0,5696.0,56.4981,56.5335,56.4717,56.4805,5696.0
2020-12-11 15:55:00,63.99,64.25,63.99,64.25,16227.0,56.4717,56.7011,56.4717,56.7011,16227.0
2020-12-14 09:30:00,65.17,65.19,65.09,65.19,1000.0,57.513,57.5307,57.4424,57.5307,1000.0
2020-12-14 09:35:00,65.25,65.42,65.12,65.22,2570.0,57.5836,57.7337,57.4689,57.5572,2570.0
2020-12-14 09:40:00,65.23,65.37,65.23,65.36,412.0,57.566,57.6895,57.566,57.6807,412.0
2020-12-14 09:45:00,65.16,65.16,64.94,65.12,600.0,57.5042,57.5042,57.3101,57.4689,600.0
2020-12-14 09:50:00,65.14,65.23,65.14,65.23,200.0,57.4866,57.566,57.4866,57.566,200.0
2020-12-14 09:55:00,65.06,65.06,64.84,64.84,500.0,57.416,57.416,57.2218,57.2218,500.0
2020-12-14 10:00:00,64.8,64.8,64.57,64.57,1622.0,57.1865,57.1865,56.9835,56.9835,1622.0
2020-12-14 10:05:00,64.65,64.66,64.62,64.65,600.0,57.0541,57.063,57.0277,57.0541,600.0
2020-12-14 10:10:00,64.68,64.68,64.66,64.68,907.0,57.0806,57.0806,57.063,57.0806,907.0
2020-12-14 10:15:00,64.66,64.79,64.66,64.77,711.0,57.063,57.1777,57.063,57.16,711.0
2020-12-14 10:20:00,64.73,64.76,64.71,64.75,1096.0,57.1247,57.1512,57.1071,57.1424,1096.0
2020-12-14 10:25:00,64.78,64.95,64.78,64.95,4100.0,57.1689,57.3189,57.1689,57.3189,4100.0
2020-12-14 10:30:00,65.0,65.0,64.77,64.83,800.0,57.363,57.363,57.16,57.213,800.0
2020-12-14 10:35:00,64.88,64.9,64.83,64.83,300.0,57.2571,57.2748,57.213,57.213,300.0
2020-12-14 10:40:00,64.72,64.73,64.66,64.66,913.0,57.1159,57.1247,57.063,57.063,913.0
2020-12-14 10:45:00,64.64,64.64,64.47,64.53,600.0,57.0453,57.0453,56.8953,56.9482,600.0
2020-12-14 10:50:00,64.26,64.43,64.26,64.43,500.0,56.71,56.86,56.71,56.86,500.0
2020-12-14 10:55:00,64.42,64.42,64.34,64.34,200.0,56.8512,56.8512,56.7806,56.7806,200.0
2020-12-14 11:00:00,64.29,64.29,64.19,64.23,800.0,56.7364,56.7364,56.6482,56.6835,800.0
2020-12-14 11:05:00,64.21,64.21,64.18,64.18,200.0,56.6658,56.6658,56.6394,56.6394,200.0
2020-12-14 11:10:00,64.01,64.01,63.96,63.97,400.0,56.4893,56.4893,56.4452,56.454,400.0
2020-12-14 11:15:00,63.97,64.06,63.97,64.06,200.0,56.454,56.5335,56.454,56.5335,200.0
2020-12-14 11:20:00,64.14,64.14,64.14,64.14,100.0,56.6041,56.6041,56.6041,56.6041,100.0
2020-12-14 11:25:00,64.1,64.1,63.69,63.77,1103.0,56.5688,56.5688,56.2069,56.2775,1103.0
2020-12-14 11:30:00,63.95,63.95,63.85,63.85,300.0,56.4364,56.4364,56.3481,56.3481,300.0
2020-12-14 11:35:00,63.81,63.86,63.81,63.85,300.0,56.3128,56.3569,56.3128,56.3481,300.0
2020-12-14 11:40:00,63.82,63.82,63.67,63.7,600.0,56.3216,56.3216,56.1893,56.2157,600.0
2020-12-14 11:45:00,63.81,63.89,63.81,63.89,400.0,56.3128,56.3834,56.3128,56.3834,400.0
2020-12-14 11:50:00,63.89,64.02,63.89,64.02,531.0,56.3834,56.4981,56.3834,56.4981,531.0
2020-12-14 11:55:00,64.05,64.06,63.99,63.99,300.0,56.5246,56.5335,56.4717,56.4717,300.0
2020-12-14 12:00:00,64.12,64.12,64.12,64.12,200.0,56.5864,56.5864,56.5864,56.5864,200.0
2020-12-14 12:05:00,64.11,64.11,64.09,64.09,512.0,56.5776,56.5776,56.5599,56.5599,512.0
2020-12-14 12:10:00,64.08,64.1,64.07,64.08,998.0,56.5511,56.5688,56.5423,56.5511,998.0
2020-12-14 12:15:00,63.99,63.99,63.99,63.99,100.0,56.4717,56.4717,56.4717,56.4717,100.0
2020-12-14 12:20:00,63.88,63.94,63.85,63.94,700.0,56.3746,56.4275,56.3481,56.4275,700.0
2020-12-14 12:25:00,63.92,64.03,63.92,64.02,323.0,56.4099,56.507,56.4099,56.4981,323.0
2020-12-14 12:30:00,64.02,64.02,64.02,64.02,0.0,56.4981,56.4981,56.4981,56.4981,0.0
2020-12-14 12:35:00,64.07,64.07,63.98,63.98,600.0,56.5423,56.5423,56.4628,56.4628,600.0
2020-12-14 12:40:00,63.98,63.98,63.98,63.98,0.0,56.4628,56.4628,56.4628,56.4628,0.0
2020-12-14 12:45:00,63.92,63.92,63.9,63.9,200.0,56.4099,56.4099,56.3922,56.3922,200.0
2020-12-14 12:50:00,63.74,63.76,63.74,63.76,325.0,56.251,56.2687,56.251,56.2687,325.0
2020-12-14 12:55:00,63.86,63.86,63.85,63.85,200.0,56.3569,56.3569,56.3481,56.3481,200.0
2020-12-14 13:00:00,63.91,63.91,63.88,63.88,500.0,56.4011,56.4011,56.3746,56.3746,500.0
2020-12-14 13:05:00,63.91,63.92,63.91,63.92,300.0,56.4011,56.4099,56.4011,56.4099,300.0
2020-12-14 13:10:00,63.89,63.92,63.85,63.85,1600.0,56.3834,56.4099,56.3481,56.3481,1600.0
2020-12-14 13:15:00,63.85,63.85,63.68,63.68,1500.0,56.3481,56.3481,56.1981,56.1981,1500.0
2020-12-14 13:20:00,63.65,63.65,63.55,63.55,500.0,56.1716,56.1716,56.0834,56.0834,500.0
2020-12-14 13:25:00,63.58,63.62,63.58,63.62,200.0,56.1098,56.1451,56.1098,56.1451,200.0
2020-12-14 13:30:00,63.59,63.59,63.59,63.59,100.0,56.1187,56.1187,56.1187,56.1187,100.0
2020-12-14 13:35:00,63.94,63.95,63.91,63.91,400.0,56.4275,56.4364,56.4011,56.4011,400.0
2020-12-14 13:40:00,63.91,63.91,63.91,63.91,0.0,56.4011,56.4011,56.4011,56.4011,0.0
2020-12-14 13:45:00,63.82,63.82,63.82,63.82,100.0,56.3216,56.3216,56.3216,56.3216,100.0
2020-12-14 13:50:00,63.75,63.75,63.71,63.73,600.0,56.2599,56.2599,56.2246,56.2422,600.0
2020-12-14 13:55:00,63.76,63.76,63.69,63.69,300.0,56.2687,56.2687,56.2069,56.2069,300.0
2020-12-14 14:00:00,63.71,63.71,63.65,63.65,200.0,56.2246,56.2246,56.1716,56.1716,200.0
2020-12-14 14:05:00,63.76,63.76,63.76,63.76,100.0,56.2687,56.2687,56.2687,56.2687,100.0
2020-12-14 14:10:00,63.63,63.63,63.62,63.62,313.0,56.154,56.154,56.1451,56.1451,313.0
2020-12-14 14:15:00,63.66,63.71,63.63,63.71,502.0,56.1804,56.2246,56.154,56.2246,502.0
2020-12-14 14:20:00,63.65,63.65,63.64,63.64,300.0,56.1716,56.1716,56.1628,56.1628,300.0
2020-12-14 14:25:00,63.64,63.66,63.62,63.62,300.0,56.1628,56.1804,56.1451,56.1451,300.0
2020-12-14 14:30:00,63.62,63.62,63.62,63.62,200.0,56.1451,56.1451,56.1451,56.1451,200.0
2020-12-14 14:35:00,63.66,63.71,63.66,63.68,415.0,56.1804,56.2246,56.1804,56.1981,415.0
2020-12-14 14:40:00,63.72,63.76,63.72,63.75,600.0,56.2334,56.2687,56.2334,56.2599,600.0
2020-12-14 14:45:00,63.81,63.81,63.71,63.71,500.0,56.3128,56.3128,56.2246,56.2246,500.0
2020-12-14 14:50:00,63.72,63.8,63.72,63.8,500.0,56.2334,56.304,56.2334,56.304,500.0
2020-12-14 14:55:00,63.77,63.77,63.74,63.74,500.0,56.2775,56.2775,56.251,56.251,500.0
2020-12-14 15:00:00,63.63,63.63,63.62,63.62,200.0,56.154,56.154,56.1451,56.1451,200.0
2020-12-14 15:05:00,63.66,63.66,63.66,63.66,100.0,56.1804,56.1804,56.1804,56.1804,100.0
2020-12-14 15:10:00,63.69,63.7,63.66,63.66,729.0,56.2069,56.2157,56.1804,56.1804,729.0
2020-12-14 15:15:00,63.6,63.6,63.55,63.55,267.0,56.1275,56.1275,56.0834,56.0834,267.0
2020-12-14 15:20:00,63.52,63.52,63.48,63.49,300.0,56.0569,56.0569,56.0216,56.0304,300.0
2020-12-14 15:25:00,63.54,63.54,63.43,63.43,400.0,56.0745,56.0745,55.9775,55.9775,400.0
2020-12-14 15:30:00,63.35,63.37,63.3,63.3,600.0,55.9069,55.9245,55.8627,55.8627,600.0
2020-12-14 15:35:00,63.34,63.38,63.27,63.29,800.0,55.898,55.9333,55.8363,55.8539,800.0
2020-12-14 15:40:00,63.3,63.32,63.28,63.29,1500.0,55.8627,55.8804,55.8451,55.8539,1500.0
2020-12-14 15:45:00,63.31,63.38,63.31,63.35,1600.0,55.8716,55.9333,55.8716,55.9069,1600.0
2020-12-14 15:50:00,63.35,63.42,63.34,63.41,2100.0,55.9069,55.9686,55.898,55.9598,2100.0
2020-12-14 15:55:00,63.42,63.42,63.22,63.25,5386.0,55.9686,55.9686,55.7921,55.8186,5386.0
2020-12-15 09:30:00,63.74,63.74,63.52,63.62,1300.0,56.251,56.251,56.0569,56.1451,1300.0
2020-12-15 09:35:00,63.61,63.61,62.99,62.99,600.0,56.1363,56.1363,55.5892,55.5892,600.0
2020-12-15 09:40:00,62.99,63.1,62.99,63.02,300.0,55.5892,55.6862,55.5892,55.6156,300.0
2020-12-15 09:45:00,62.99,62.99,62.98,62.98,200.0,55.5892,55.5892,55.5803,55.5803,200.0
2020-12-15 09:50:00,63.29,63.29,63.1,63.1,200.0,55.8539,55.8539,55.6862,55.6862,200.0
2020-12-15 09:55:00,63.29,63.29,63.0,63.0,699.0,55.8539,55.8539,55.598,55.598,699.0
2020-12-15 10:00:00,62.97,62.97,62.97,62.97,100.0,55.5715,55.5715,55.5715,55.5715,100.0
2020-12-15 10:05:00,63.35,63.8,63.35,63.8,1818.0,55.9069,56.304,55.9069,56.304,1818.0
2020-12-15 10:10:00,63.8,64.09,63.8,63.96,2489.0,56.304,56.5599,56.304,56.4452,2489.0
2020-12-15 10:15:00,64.01,64.01,64.01,64.01,100.0,56.4893,56.4893,56.4893,56.4893,100.0
2020-12-15 10:20:00,63.93,63.93,63.78,63.83,537.0,56.4187,56.4187,56.2863,56.3305,537.0
2020-12-15 10:25:00,63.83,63.86,63.71,63.86,900.0,56.3305,56.3569,56.2246,56.3569,900.0
2020-12-15 10:30:00,63.96,64.04,63.96,64.02,300.0,56.4452,56.5158,56.4452,56.4981,300.0
2020-12-15 10:35:00,63.92,63.92,63.8,63.8,300.0,56.4099,56.4099,56.304,56.304,300.0
2020-12-15 10:40:00,63.71,63.78,63.67,63.67,800.0,56.2246,56.2863,56.1893,56.1893,800.0
2020-12-15 10:45:00,63.74,63.74,63.74,63.74,100.0,56.251,56.251,56.251,56.251,100.0
2020-12-15 10:50:00,63.76,64.01,63.76,64.0,731.0,56.2687,56.4893,56.2687,56.4805,731.0
2020-12-15 10:55:00,63.94,64.06,63.94,64.02,1000.0,56.4275,56.5335,56.4275,56.4981,1000.0
2020-12-15 11:00:00,63.93,63.93,63.77,63.77,800.0,56.4187,56.4187,56.2775,56.2775,800.0
2020-12-15 11:05:00,63.65,63.93,63.65,63.89,700.0,56.1716,56.4187,56.1716,56.3834,700.0
2020-12-15 11:10:00,63.95,64.06,63.95,64.06,300.0,56.4364,56.5335,56.4364,56.5335,300.0
2020-12-15 11:15:00,64.04,64.04,63.86,63.86,900.0,56.5158,56.5158,56.3569,56.3569,900.0
2020-12-15 11:20:00,63.85,63.86,63.78,63.78,600.0,56.3481,56.3569,56.2863,56.2863,600.0
2020-12-15 11:25:00,64.07,64.22,64.07,64.21,600.0,56.5423,56.6747,56.5423,56.6658,600.0
2020-12-15 11:30:00,64.18,64.18,64.06,64.06,800.0,56.6394,56.6394,56.5335,56.5335,800.0
2020-12-15 11:35:00,64.1,64.25,64.1,64.23,757.0,56.5688,56.7011,56.5688,56.6835,757.0
2020-12-15 11:40:00,64.33,64.33,64.33,64.33,100.0,56.7717,56.7717,56.7717,56.7717,100.0
2020-12-15 11:45:00,64.4,64.42,64.35,64.37,500.0,56.8335,56.8512,56.7894,56.807,500.0
2020-12-15 11:50:00,64.34,64.45,64.34,64.45,518.0,56.7806,56.8776,56.7806,56.8776,518.0
2020-12-15 11:55:00,64.38,64.38,64.38,64.38,100.0,56.8159,56.8159,56.8159,56.8159,100.0
2020-12-15 12:00:00,64.43,64.46,64.43,64.43,400.0,56.86,56.8865,56.86,56.86,400.0
2020-12-15 12:05:00,64.47,64.5,64.44,64.46,1100.0,56.8953,56.9218,56.8688,56.8865,1100.0
2020-12-15 12:10:00,64.54,64.58,64.54,64.56,500.0,56.9571,56.9924,56.9571,56.9747,500.0
2020-12-15 12:15:00,64.51,64.51,64.47,64.47,400.0,56.9306,56.9306,56.8953,56.8953,400.0
2020-12-15 12:20:00,64.57,64.68,64.57,64.65,716.0,56.9835,57.0806,56.9835,57.0541,716.0
2020-12-15 12:25:00,64.64,64.66,64.62,64.62,600.0,57.0453,57.063,57.0277,57.0277,600.0
2020-12-15 12:30:00,64.6,64.6,64.6,64.6,100.0,57.01,57.01,57.01,57.01,100.0
2020-12-15 12:35:00,64.62,64.63,64.6,64.62,400.0,57.0277,57.0365,57.01,57.0277,400.0
2020-12-15 12:40:00,64.69,64.71,64.69,64.71,200.0,57.0894,57.1071,57.0894,57.1071,200.0
2020-12-15 12:45:00,64.76,64.81,64.76,64.81,200.0,57.1512,57.1953,57.1512,57.1953,200.0
2020-12-15 12:50:00,64.8,64.8,64.8,64.8,100.0,57.1865,57.1865,57.1865,57.1865,100.0
2020-12-15 12:55:00,64.88,65.0,64.88,65.0,3483.0,57.2571,57.363,57.2571,57.363,3483.0
2020-12-15 13:00:00,64.94,64.94,64.93,64.94,846.0,57.3101,57.3101,57.3012,57.3101,846.0
2020-12-15 13:05:00,64.96,65.11,64.96,65.0,600.0,57.3277,57.4601,57.3277,57.363,600.0
2020-12-15 13:10:00,64.98,65.04,64.98,65.03,300.0,57.3454,57.3983,57.3454,57.3895,300.0
2020-12-15 13:15:00,65.1,65.18,65.1,65.16,400.0,57.4513,57.5219,57.4513,57.5042,400.0
2020-12-15 13:20:00,65.17,65.21,65.16,65.16,2343.0,57.513,57.5483,57.5042,57.5042,2343.0
2020-12-15 13:25:00,65.18,65.18,65.08,65.13,400.0,57.5219,57.5219,57.4336,57.4777,400.0
2020-12-15 13:30:00,65.18,65.18,65.15,65.15,508.0,57.5219,57.5219,57.4954,57.4954,508.0
2020-12-15 13:35:00,65.23,65.23,65.03,65.05,700.0,57.566,57.566,57.3895,57.4071,700.0
2020-12-15 13:40:00,65.09,65.09,65.09,65.09,100.0,57.4424,57.4424,57.4424,57.4424,100.0
2020-12-15 13:45:00,65.12,65.13,65.12,65.13,300.0,57.4689,57.4777,57.4689,57.4777,300.0
2020-12-15 13:50:00,65.1,65.16,65.1,65.16,500.0,57.4513,57.5042,57.4513,57.5042,500.0
2020-12-15 13:55:00,65.19,65.19,65.14,65.14,400.0,57.5307,57.5307,57.4866,57.4866,400.0
2020-12-15 14:00:00,65.26,65.29,65.23,65.24,900.0,57.5925,57.6189,57.566,57.5748,900.0
2020-12-15 14:05:00,65.16,65.19,65.16,65.16,700.0,57.5042,57.5307,57.5042,57.5042,700.0
2020-12-15 14:10:00,65.23,65.37,65.23,65.36,500.0,57.566,57.6895,57.566,57.6807,500.0
2020-12-15 14:15:00,65.34,65.35,65.34,65.35,200.0,57.6631,57.6719,57.6631,57.6719,200.0
2020-12-15 14:20:00,65.35,65.45,65.35,65.45,400.0,57.6719,57.7601,57.6719,57.7601,400.0
2020-12-15 14:25:00,65.44,65.48,65.42,65.45,888.0,57.7513,57.7866,57.7337,57.7601,888.0
2020-12-15 14:30:00,65.5,65.51,65.5,65.5,500.0,57.8043,57.8131,57.8043,57.8043,500.0
2020-12-15 14:35:00,65.46,65.55,65.46,65.53,400.0,57.769,57.8484,57.769,57.8307,400.0
2020-12-15 14:40:00,65.53,65.6,65.45,65.45,500.0,57.8307,57.8925,57.7601,57.7601,500.0
2020-12-15 14:45:00,65.49,65.49,65.43,65.43,900.0,57.7954,57.7954,57.7425,57.7425,900.0
2020-12-15 14:50:00,65.39,65.39,65.34,65.34,600.0,57.7072,57.7072,57.6631,57.6631,600.0
2020-12-15 14:55:00,65.36,65.36,65.36,65.36,100.0,57.6807,57.6807,57.6807,57.6807,100.0
2020-12-15 15:00:00,65.38,65.39,65.38,65.38,900.0,57.6984,57.7072,57.6984,57.6984,900.0
2020-12-15 15:05:00,65.41,65.43,65.41,65.43,300.0,57.7248,57.7425,57.7248,57.7425,300.0
2020-12-15 15:10:00,65.43,65.51,65.41,65.5,1600.0,57.7425,57.8131,57.7248,57.8043,1600.0
2020-12-15 15:15:00,65.52,65.56,65.5,65.54,2956.0,57.8219,57.8572,57.8043,57.8396,2956.0
2020-12-15 15:20:00,65.49,65.58,65.49,65.58,900.0,57.7954,57.8749,57.7954,57.8749,900.0
2020-12-15 15:25:00,65.54,65.57,65.34,65.34,1000.0,57.8396,57.866,57.6631,57.6631,1000.0
2020-12-15 15:30:00,65.4,65.53,65.4,65.5,1426.0,57.716,57.8307,57.716,57.8043,1426.0
2020-12-15 15:35:00,65.5,65.58,65.49,65.57,1700.0,57.8043,57.8749,57.7954,57.866,1700.0
2020-12-15 15:40:00,65.55,65.76,65.55,65.76,1100.0,57.8484,58.0337,57.8484,58.0337,1100.0
2020-12-15 15:45:00,65.8,65.8,65.74,65.78,3058.0,58.069,58.069,58.0161,58.0514,3058.0
2020-12-15 15:50:00,65.8,65.84,65.8,65.8,3470.0,58.069,58.1043,58.069,58.069,3470.0
2020-12-15 15:55:00,65.8,65.89,65.76,65.84,6572.0,58.069,58.1484,58.0337,58.1043,6572.0
2020-12-16 09:30:00,66.49,66.49,65.78,65.84,1006.0,58.6779,58.6779,58.0514,58.1043,1006.0
2020-12-16 09:35:00,66.19,66.5,66.19,66.5,540.0,58.4132,58.6868,58.4132,58.6868,540.0
2020-12-16 09:40:00,66.54,66.69,66.44,66.5,2100.0,58.7221,58.8544,58.6338,58.6868,2100.0
2020-12-16 09:45:00,66.71,66.73,66.59,66.6,600.0,58.8721,58.8897,58.7662,58.775,600.0
2020-12-16 09:50:00,66.49,66.58,66.44,66.57,1950.0,58.6779,58.7574,58.6338,58.7485,1950.0
2020-12-16 09:55:00,66.53,66.82,66.5,66.82,1000.0,58.7132,58.9692,58.6868,58.9692,1000.0
2020-12-16 10:00:00,66.89,67.04,66.76,66.76,4129.0,59.0309,59.1633,58.9162,58.9162,4129.0
2020-12-16 10:05:00,66.53,66.56,66.47,66.47,1300.0,58.7132,58.7397,58.6603,58.6603,1300.0
2020-12-16 10:10:00,66.4,66.47,66.31,66.47,1750.0,58.5985,58.6603,58.5191,58.6603,1750.0
2020-12-16 10:15:00,66.56,66.71,66.56,66.65,806.0,58.7397,58.8721,58.7397,58.8191,806.0
2020-12-16 10:20:00,66.55,66.63,66.55,66.55,1300.0,58.7309,58.8015,58.7309,58.7309,1300.0
2020-12-16 10:25:00,66.5,66.57,66.47,66.48,1500.0,58.6868,58.7485,58.6603,58.6691,1500.0
2020-12-16 10:30:00,66.5,66.76,66.5,66.75,1162.0,58.6868,58.9162,58.6868,58.9074,1162.0
2020-12-16 10:35:00,66.63,66.63,66.13,66.13,600.0,58.8015,58.8015,58.3602,58.3602,600.0
2020-12-16 10:40:00,66.21,66.21,65.99,65.99,400.0,58.4308,58.4308,58.2367,58.2367,400.0
2020-12-16 10:45:00,65.92,65.93,65.88,65.91,631.0,58.1749,58.1837,58.1396,58.1661,631.0
2020-12-16 10:50:00,65.93,65.93,65.88,65.88,431.0,58.1837,58.1837,58.1396,58.1396,431.0
2020-12-16 10:55:00,65.86,66.07,65.86,66.07,943.0,58.122,58.3073,58.122,58.3073,943.0
2020-12-16 11:00:00,66.08,66.1,65.99,66.09,1400.0,58.3161,58.3338,58.2367,58.3249,1400.0
2020-12-16 11:05:00,66.12,66.23,66.12,66.15,900.0,58.3514,58.4485,58.3514,58.3779,900.0
2020-12-16 11:10:00,66.24,66.32,66.02,66.02,1500.0,58.4573,58.5279,58.2632,58.2632,1500.0
2020-12-16 11:15:00,66.06,66.14,66.06,66.14,900.0,58.2985,58.3691,58.2985,58.3691,900.0
2020-12-16 11:20:00,66.13,66.36,66.13,66.36,2009.0,58.3602,58.5632,58.3602,58.5632,2009.0
2020-12-16 11:25:00,66.42,66.55,66.34,66.36,7969.0,58.6162,58.7309,58.5456,58.5632,7969.0
2020-12-16 11:30:00,66.31,66.31,66.18,66.21,1300.0,58.5191,58.5191,58.4044,58.4308,1300.0
2020-12-16 11:35:00,66.23,66.23,65.97,65.97,1200.0,58.4485,58.4485,58.219,58.219,1200.0
2020-12-16 11:40:00,66.04,66.12,66.04,66.08,500.0,58.2808,58.3514,58.2808,58.3161,500.0
2020-12-16 11:45:00,66.08,66.17,66.08,66.15,600.0,58.3161,58.3955,58.3161,58.3779,600.0
2020-12-16 11:50:00,66.14,66.14,66.08,66.1,400.0,58.3691,58.3691,58.3161,58.3338,400.0
2020-12-16 11:55:00,66.12,66.26,66.12,66.22,600.0,58.3514,58.475,58.3514,58.4397,600.0
2020-12-16 12:00:00,66.35,66.4,66.35,66.39,1000.0,58.5544,58.5985,58.5544,58.5897,1000.0
2020-12-16 12:05:00,66.37,66.37,66.31,66.34,400.0,58.572,58.572,58.5191,58.5456,400.0
2020-12-16 12:10:00,66.3,66.33,66.29,66.29,800.0,58.5103,58.5367,58.5014,58.5014,800.0
2020-12-16 12:15:00,66.26,66.3,66.17,66.29,917.0,58.475,58.5103,58.3955,58.5014,917.0
2020-12-16 12:20:00,66.3,66.3,66.19,66.19,500.0,58.5103,58.5103,58.4132,58.4132,500.0
2020-12-16 12:25:00,66.24,66.24,66.23,66.23,200.0,58.4573,58.4573,58.4485,58.4485,200.0
2020-12-16 12:30:00,66.23,66.23,66.23,66.23,100.0,58.4485,58.4485,58.4485,58.4485,100.0
2020-12-16 12:35:00,66.33,66.34,66.3,66.34,400.0,58.5367,58.5456,58.5103,58.5456,400.0
2020-12-16 12:40:00,66.34,66.34,66.34,66.34,0.0,58.5456,58.5456,58.5456,58.5456,0.0
2020-12-16 12:45:00,66.4,66.49,66.32,66.32,600.0,58.5985,58.6779,58.5279,58.5279,600.0
2020-12-16 12:50:00,66.24,66.24,66.24,66.24,100.0,58.4573,58.4573,58.4573,58.4573,100.0
2020-12-16 12:55:00,66.23,66.3,66.23,66.3,200.0,58.4485,58.5103,58.4485,58.5103,200.0
2020-12-16 13:00:00,66.27,66.28,66.27,66.28,200.0,58.4838,58.4926,58.4838,58.4926,200.0
2020-12-16 13:05:00,66.28,66.28,66.26,66.28,400.0,58.4926,58.4926,58.475,58.4926,400.0
2020-12-16 13:10:00,66.23,66.26,66.23,66.26,400.0,58.4485,58.475,58.4485,58.475,400.0
2020-12-16 13:15:00,66.3,66.36,66.3,66.36,300.0,58.5103,58.5632,58.5103,58.5632,300.0
2020-12-16 13:20:00,66.43,66.43,66.43,66.43,300.0,58.625,58.625,58.625,58.625,300.0
2020-12-16 13:25:00,66.4,66.4,66.37,66.37,200.0,58.5985,58.5985,58.572,58.572,200.0
2020-12-16 13:30:00,66.37,66.37,66.37,66.37,0.0,58.572,58.572,58.572,58.572,0.0
2020-12-16 13:35:00,66.42,66.44,66.42,66.43,400.0,58.6162,58.6338,58.6162,58.625,400.0
2020-12-16 13:40:00,66.42,66.43,66.4,66.4,516.0,58.6162,58.625,58.5985,58.5985,516.0
2020-12-16 13:45:00,66.35,66.38,66.35,66.38,200.0,58.5544,58.5809,58.5544,58.5809,200.0
2020-12-16 13:50:00,66.37,66.37,66.37,66.37,100.0,58.572,58.572,58.572,58.572,100.0
2020-12-16 13:55:00,66.36,66.36,66.32,66.32,300.0,58.5632,58.5632,58.5279,58.5279,300.0
2020-12-16 14:00:00,66.35,66.35,66.18,66.18,1300.0,58.5544,58.5544,58.4044,58.4044,1300.0
2020-12-16 14:05:00,66.14,66.27,66.09,66.26,743.0,58.3691,58.4838,58.3249,58.475,743.0
2020-12-16 14:10:00,66.24,66.37,66.24,66.37,300.0,58.4573,58.572,58.4573,58.572,300.0
2020-12-16 14:15:00,66.35,66.35,66.32,66.33,500.0,58.5544,58.5544,58.5279,58.5367,500.0
2020-12-16 14:20:00,66.38,66.38,66.26,66.26,1000.0,58.5809,58.5809,58.475,58.475,1000.0
2020-12-16 14:25:00,66.2,66.2,66.15,66.15,300.0,58.422,58.422,58.3779,58.3779,300.0
2020-12-16 14:30:00,66.12,66.19,66.12,66.17,800.0,58.3514,58.4132,58.3514,58.3955,800.0
2020-12-16 14:35:00,66.21,66.54,66.21,66.54,200.0,58.4308,58.7221,58.4308,58.7221,200.0
2020-12-16 14:40:00,66.57,66.57,66.38,66.39,600.0,58.7485,58.7485,58.5809,58.5897,600.0
2020-12-16 14:45:00,66.43,66.43,66.43,66.43,200.0,58.625,58.625,58.625,58.625,200.0
2020-12-16 14:50:00,66.37,66.37,66.36,66.36,400.0,58.572,58.572,58.5632,58.5632,400.0
2020-12-16 14:55:00,66.3,66.37,66.3,66.37,500.0,58.5103,58.572,58.5103,58.572,500.0
2020-12-16 15:00:00,66.3,66.37,66.27,66.37,880.0,58.5103,58.572,58.4838,58.572,880.0
2020-12-16 15:05:00,66.39,66.41,66.29,66.33,800.0,58.5897,58.6073,58.5014,58.5367,800.0
2020-12-16 15:10:00,66.34,66.34,66.29,66.3,600.0,58.5456,58.5456,58.5014,58.5103,600.0
2020-12-16 15:15:00,66.29,66.46,66.29,66.46,700.0,58.5014,58.6515,58.5014,58.6515,700.0
2020-12-16 15:20:00,66.46,66.47,66.4,66.41,800.0,58.6515,58.6603,58.5985,58.6073,800.0
2020-12-16 15:25:00,66.41,66.41,66.29,66.29,800.0,58.6073,58.6073,58.5014,58.5014,800.0
2020-12-16 15:30:00,66.29,66.36,66.25,66.25,900.0,58.5014,58.5632,58.4661,58.4661,900.0
2020-12-16 15:35:00,66.22,66.22,66.11,66.15,900.0,58.4397,58.4397,58.3426,58.3779,900.0
2020-12-16 15:40:00,66.2,66.29,66.17,66.27,2700.0,58.422,58.5014,58.3955,58.4838,2700.0
2020-12-16 15:45:00,66.28,66.34,66.26,66.34,1400.0,58.4926,58.5456,58.475,58.5456,1400.0
2020-12-16 15:50:00,66.37,66.45,66.32,66.33,2671.0,58.572,58.6426,58.5279,58.5367,2671.0
2020-12-16 15:55:00,66.32,66.52,66.32,66.47,9140.0,58.5279,58.7044,58.5279,58.6603,9140.0
2020-12-17 09:30:00,66.99,67.0,65.8,65.8,1374.0,59.1192,59.128,58.069,58.069,1374.0
2020-12-17 09:35:00,65.71,65.71,65.5,65.5,1000.0,57.9896,57.9896,57.8043,57.8043,1000.0
2020-12-17 09:40:00,65.67,65.81,65.4,65.45,1303.0,57.9543,58.0778,57.716,57.7601,1303.0
2020-12-17 09:45:00,65.46,65.61,65.44,65.52,600.0,57.769,57.9013,57.7513,57.8219,600.0
2020-12-17 09:50:00,65.53,65.55,65.23,65.23,600.0,57.8307,57.8484,57.566,57.566,600.0
2020-12-17 09:55:00,65.35,65.35,65.3,65.3,341.0,57.6719,57.6719,57.6278,57.6278,341.0
2020-12-17 10:00:00,65.48,65.6,65.43,65.53,1211.0,57.7866,57.8925,57.7425,57.8307,1211.0
2020-12-17 10:05:00,65.47,65.47,65.45,65.45,437.0,57.7778,57.7778,57.7601,57.7601,437.0
2020-12-17 10:10:00,65.37,65.38,65.32,65.37,500.0,57.6895,57.6984,57.6454,57.6895,500.0
2020-12-17 10:15:00,65.43,65.43,65.04,65.04,300.0,57.7425,57.7425,57.3983,57.3983,300.0
2020-12-17 10:20:00,65.17,65.3,65.17,65.3,700.0,57.513,57.6278,57.513,57.6278,700.0
2020-12-17 10:25:00,65.21,65.21,65.07,65.12,800.0,57.5483,57.5483,57.4248,57.4689,800.0
2020-12-17 10:30:00,65.16,65.29,65.16,65.23,400.0,57.5042,57.6189,57.5042,57.566,400.0
2020-12-17 10:35:00,65.1,65.1,64.82,64.82,900.0,57.4513,57.4513,57.2042,57.2042,900.0
2020-12-17 10:40:00,64.91,64.92,64.82,64.82,400.0,57.2836,57.2924,57.2042,57.2042,400.0
2020-12-17 10:45:00,64.93,65.02,64.92,65.02,511.0,57.3012,57.3807,57.2924,57.3807,511.0
2020-12-17 10:50:00,65.12,65.18,65.12,65.15,450.0,57.4689,57.5219,57.4689,57.4954,450.0
2020-12-17 10:55:00,65.33,65.33,65.15,65.15,300.0,57.6542,57.6542,57.4954,57.4954,300.0
2020-12-17 11:00:00,65.29,65.44,65.29,65.43,1100.0,57.6189,57.7513,57.6189,57.7425,1100.0
2020-12-17 11:05:00,65.43,65.43,65.43,65.43,0.0,57.7425,57.7425,57.7425,57.7425,0.0
2020-12-17 11:10:00,65.45,65.45,65.32,65.32,300.0,57.7601,57.7601,57.6454,57.6454,300.0
2020-12-17 11:15:00,65.54,65.55,65.51,65.54,600.0,57.8396,57.8484,57.8131,57.8396,600.0
2020-12-17 11:20:00,65.62,65.62,65.62,65.62,300.0,57.9102,57.9102,57.9102,57.9102,300.0
2020-12-17 11:25:00,65.52,65.52,65.52,65.52,200.0,57.8219,57.8219,57.8219,57.8219,200.0
2020-12-17 11:30:00,65.38,65.43,65.34,65.37,600.0,57.6984,57.7425,57.6631,57.6895,600.0
2020-12-17 11:35:00,65.51,65.51,65.46,65.46,200.0,57.8131,57.8131,57.769,57.769,200.0
2020-12-17 11:40:00,65.46,65.47,65.4,65.4,600.0,57.769,57.7778,57.716,57.716,600.0
2020-12-17 11:45:00,65.38,65.39,65.38,65.39,200.0,57.6984,57.7072,57.6984,57.7072,200.0
2020-12-17 11:50:00,65.37,65.37,65.25,65.25,200.0,57.6895,57.6895,57.5836,57.5836,200.0
2020-12-17 11:55:00,65.25,65.25,65.25,65.25,0.0,57.5836,57.5836,57.5836,57.5836,0.0
2020-12-17 12:00:00,65.38,65.41,65.38,65.41,288.0,57.6984,57.7248,57.6984,57.7248,288.0
2020-12-17 12:05:00,65.4,65.42,65.4,65.42,600.0,57.716,57.7337,57.716,57.7337,600.0
2020-12-17 12:10:00,65.34,65.35,65.33,65.33,300.0,57.6631,57.6719,57.6542,57.6542,300.0
2020-12-17 12:15:00,65.29,65.38,65.29,65.34,900.0,57.6189,57.6984,57.6189,57.6631,900.0
2020-12-17 12:20:00,65.41,65.45,65.41,65.45,600.0,57.7248,57.7601,57.7248,57.7601,600.0
2020-12-17 12:25:00,65.4,65.4,65.37,65.37,200.0,57.716,57.716,57.6895,57.6895,200.0
2020-12-17 12:30:00,65.47,65.47,65.42,65.45,600.0,57.7778,57.7778,57.7337,57.7601,600.0
2020-12-17 12:35:00,65.49,65.49,65.47,65.47,500.0,57.7954,57.7954,57.7778,57.7778,500.0
2020-12-17 12:40:00,65.48,65.51,65.48,65.51,200.0,57.7866,57.8131,57.7866,57.8131,200.0
2020-12-17 12:45:00,65.34,65.34,65.34,65.34,100.0,57.6631,57.6631,57.6631,57.6631,100.0
2020-12-17 12:50:00,65.34,65.34,65.34,65.34,0.0,57.6631,57.6631,57.6631,57.6631,0.0
2020-12-17 12:55:00,65.38,65.39,65.31,65.38,800.0,57.6984,57.7072,57.6366,57.6984,800.0
2020-12-17 13:00:00,65.38,65.38,65.34,65.34,200.0,57.6984,57.6984,57.6631,57.6631,200.0
2020-12-17 13:05:00,65.36,65.41,65.35,65.41,1700.0,57.6807,57.7248,57.6719,57.7248,1700.0
2020-12-17 13:10:00,65.43,65.45,65.43,65.43,400.0,57.7425,57.7601,57.7425,57.7425,400.0
2020-12-17 13:15:00,65.49,65.55,65.45,65.51,1451.0,57.7954,57.8484,57.7601,57.8131,1451.0
2020-12-17 13:20:00,65.49,65.54,65.48,65.52,500.0,57.7954,57.8396,57.7866,57.8219,500.0
2020-12-17 13:25:00,65.58,65.59,65.5,65.5,700.0,57.8749,57.8837,57.8043,57.8043,700.0
2020-12-17 13:30:00,65.5,65.51,65.43,65.43,400.0,57.8043,57.8131,57.7425,57.7425,400.0
2020-12-17 13:35:00,65.43,65.43,65.43,65.43,0.0,57.7425,57.7425,57.7425,57.7425,0.0
2020-12-17 13:40:00,65.42,65.42,65.35,65.35,300.0,57.7337,57.7337,57.6719,57.6719,300.0
2020-12-17 13:45:00,65.41,65.41,65.41,65.41,100.0,57.7248,57.7248,57.7248,57.7248,100.0
2020-12-17 13:50:00,65.41,65.41,65.41,65.41,100.0,57.7248,57.7248,57.7248,57.7248,100.0
2020-12-17 13:55:00,65.41,65.41,65.41,65.41,0.0,57.7248,57.7248,57.7248,57.7248,0.0
2020-12-17 14:00:00,65.48,65.56,65.48,65.56,300.0,57.7866,57.8572,57.7866,57.8572,300.0
2020-12-17 14:05:00,65.55,65.58,65.55,65.58,300.0,57.8484,57.8749,57.8484,57.8749,300.0
2020-12-17 14:10:00,65.52,65.53,65.52,65.52,400.0,57.8219,57.8307,57.8219,57.8219,400.0
2020-12-17 14:15:00,65.6,65.6,65.6,65.6,100.0,57.8925,57.8925,57.8925,57.8925,100.0
2020-12-17 14:20:00,65.44,65.49,65.44,65.45,700.0,57.7513,57.7954,57.7513,57.7601,700.0
2020-12-17 14:25:00,65.4,65.42,65.39,65.41,974.0,57.716,57.7337,57.7072,57.7248,974.0
2020-12-17 14:30:00,65.41,65.46,65.41,65.46,200.0,57.7248,57.769,57.7248,57.769,200.0
2020-12-17 14:35:00,65.57,65.57,65.51,65.53,1000.0,57.866,57.866,57.8131,57.8307,1000.0
2020-12-17 14:40:00,65.5,65.63,65.5,65.63,500.0,57.8043,57.919,57.8043,57.919,500.0
2020-12-17 14:45:00,65.7,65.74,65.7,65.72,795.0,57.9808,58.0161,57.9808,57.9984,795.0
2020-12-17 14:50:00,65.7,65.71,65.63,65.63,300.0,57.9808,57.9896,57.919,57.919,300.0
2020-12-17 14:55:00,65.66,65.69,65.66,65.69,200.0,57.9455,57.9719,57.9455,57.9719,200.0
2020-12-17 15:00:00,65.7,65.76,65.7,65.72,1640.0,57.9808,58.0337,57.9808,57.9984,1640.0
2020-12-17 15:05:00,65.72,65.75,65.68,65.71,1141.0,57.9984,58.0249,57.9631,57.9896,1141.0
2020-12-17 15:10:00,65.71,65.72,65.67,65.72,1181.0,57.9896,57.9984,57.9543,57.9984,1181.0
2020-12-17 15:15:00,65.61,65.71,65.61,65.71,2100.0,57.9013,57.9896,57.9013,57.9896,2100.0
2020-12-17 15:20:00,65.74,65.79,65.7,65.79,1655.0,58.0161,58.0602,57.9808,58.0602,1655.0
2020-12-17 15:25:00,65.82,65.83,65.82,65.83,400.0,58.0867,58.0955,58.0867,58.0955,400.0
2020-12-17 15:30:00,65.84,65.85,65.6,65.65,1300.0,58.1043,58.1131,57.8925,57.9366,1300.0
2020-12-17 15:35:00,65.62,65.71,65.61,65.7,1803.0,57.9102,57.9896,57.9013,57.9808,1803.0
2020-12-17 15:40:00,65.66,65.83,65.65,65.72,2900.0,57.9455,58.0955,57.9366,57.9984,2900.0
2020-12-17 15:45:00,65.68,65.69,65.63,65.67,2733.0,57.9631,57.9719,57.919,57.9543,2733.0
2020-12-17 15:50:00,65.71,65.88,65.71,65.88,2861.0,57.9896,58.1396,57.9896,58.1396,2861.0
2020-12-17 15:55:00,65.88,65.97,65.78,65.91,8583.0,58.1396,58.219,58.0514,58.1661,8583.0
2020-12-18 09:30:00,66.06,66.06,65.45,65.5,4517.0,58.2985,58.2985,57.7601,57.8043,4517.0
2020-12-18 09:35:00,65.74,66.08,65.74,66.08,900.0,58.0161,58.3161,58.0161,58.3161,900.0
2020-12-18 09:40:00,66.04,66.37,66.04,66.26,600.0,58.2808,58.572,58.2808,58.475,600.0
2020-12-18 09:45:00,66.13,66.13,65.71,65.71,500.0,58.3602,58.3602,57.9896,57.9896,500.0
2020-12-18 09:50:00,65.38,65.38,65.32,65.32,384.0,57.6984,57.6984,57.6454,57.6454,384.0
2020-12-18 09:55:00,65.41,65.41,65.41,65.41,200.0,57.7248,57.7248,57.7248,57.7248,200.0
2020-12-18 10:00:00,65.27,65.31,65.15,65.23,1500.0,57.6013,57.6366,57.4954,57.566,1500.0
2020-12-18 10:05:00,65.24,65.24,65.18,65.18,400.0,57.5748,57.5748,57.5219,57.5219,400.0
2020-12-18 10:10:00,65.55,65.63,65.49,65.49,984.0,57.8484,57.919,57.7954,57.7954,984.0
2020-12-18 10:15:00,65.57,65.57,65.4,65.4,300.0,57.866,57.866,57.716,57.716,300.0
2020-12-18 10:20:00,65.37,65.37,65.21,65.34,1201.0,57.6895,57.6895,57.5483,57.6631,1201.0
2020-12-18 10:25:00,65.42,65.42,65.13,65.19,600.0,57.7337,57.7337,57.4777,57.5307,600.0
2020-12-18 10:30:00,65.17,65.22,65.17,65.2,400.0,57.513,57.5572,57.513,57.5395,400.0
2020-12-18 10:35:00,65.01,65.09,65.01,65.08,900.0,57.3718,57.4424,57.3718,57.4336,900.0
2020-12-18 10:40:00,64.98,65.07,64.98,65.07,999.0,57.3454,57.4248,57.3454,57.4248,999.0
2020-12-18 10:45:00,65.04,65.06,64.93,64.94,1024.0,57.3983,57.416,57.3012,57.3101,1024.0
2020-12-18 10:50:00,65.01,65.1,65.01,65.09,1488.0,57.3718,57.4513,57.3718,57.4424,1488.0
2020-12-18 10:55:00,65.13,65.21,65.13,65.2,942.0,57.4777,57.5483,57.4777,57.5395,942.0
2020-12-18 11:00:00,65.13,65.14,64.99,64.99,2654.0,57.4777,57.4866,57.3542,57.3542,2654.0
2020-12-18 11:05:00,64.98,65.02,64.96,65.01,2352.0,57.3454,57.3807,57.3277,57.3718,2352.0
2020-12-18 11:10:00,65.02,65.02,64.9,64.9,1916.0,57.3807,57.3807,57.2748,57.2748,1916.0
2020-12-18 11:15:00,64.85,65.18,64.82,65.18,2862.0,57.2306,57.5219,57.2042,57.5219,2862.0
2020-12-18 11:20:00,65.18,65.18,65.09,65.18,869.0,57.5219,57.5219,57.4424,57.5219,869.0
2020-12-18 11:25:00,65.16,65.18,65.07,65.07,500.0,57.5042,57.5219,57.4248,57.4248,500.0
2020-12-18 11:30:00,65.05,65.05,65.0,65.03,600.0,57.4071,57.4071,57.363,57.3895,600.0
2020-12-18 11:35:00,65.05,65.06,64.97,64.97,800.0,57.4071,57.416,57.3365,57.3365,800.0
2020-12-18 11:40:00,64.82,64.87,64.81,64.81,600.0,57.2042,57.2483,57.1953,57.1953,600.0
2020-12-18 11:45:00,64.86,64.93,64.85,64.93,1300.0,57.2395,57.3012,57.2306,57.3012,1300.0
2020-12-18 11:50:00,65.0,65.07,64.98,65.07,1818.0,57.363,57.4248,57.3454,57.4248,1818.0
2020-12-18 11:55:00,65.13,65.17,65.13,65.17,300.0,57.4777,57.513,57.4777,57.513,300.0
2020-12-18 12:00:00,65.11,65.23,65.09,65.23,600.0,57.4601,57.566,57.4424,57.566,600.0
2020-12-18 12:05:00,65.39,65.39,65.24,65.24,1000.0,57.7072,57.7072,57.5748,57.5748,1000.0
2020-12-18 12:10:00,65.24,65.33,65.24,65.33,300.0,57.5748,57.6542,57.5748,57.6542,300.0
2020-12-18 12:15:00,65.43,65.43,65.22,65.22,1400.0,57.7425,57.7425,57.5572,57.5572,1400.0
2020-12-18 12:20:00,65.15,65.29,65.15,65.29,900.0,57.4954,57.6189,57.4954,57.6189,900.0
2020-12-18 12:25:00,65.32,65.45,65.3,65.38,2087.0,57.6454,57.7601,57.6278,57.6984,2087.0
2020-12-18 12:30:00,65.21,65.21,65.19,65.2,700.0,57.5483,57.5483,57.5307,57.5395,700.0
2020-12-18 12:35:00,65.15,65.27,65.15,65.27,700.0,57.4954,57.6013,57.4954,57.6013,700.0
2020-12-18 12:40:00,65.33,65.36,65.3,65.36,300.0,57.6542,57.6807,57.6278,57.6807,300.0
2020-12-18 12:45:00,65.33,65.33,65.27,65.27,600.0,57.6542,57.6542,57.6013,57.6013,600.0
2020-12-18 12:50:00,65.28,65.28,65.28,65.28,300.0,57.6101,57.6101,57.6101,57.6101,300.0
2020-12-18 12:55:00,65.27,65.31,65.26,65.31,538.0,57.6013,57.6366,57.5925,57.6366,538.0
2020-12-18 13:00:00,65.33,65.33,65.18,65.2,300.0,57.6542,57.6542,57.5219,57.5395,300.0
2020-12-18 13:05:00,65.18,65.18,65.16,65.16,500.0,57.5219,57.5219,57.5042,57.5042,500.0
2020-12-18 13:10:00,65.21,65.21,65.21,65.21,300.0,57.5483,57.5483,57.5483,57.5483,300.0
2020-12-18 13:15:00,65.18,65.22,65.18,65.21,502.0,57.5219,57.5572,57.5219,57.5483,502.0
2020-12-18 13:20:00,65.27,65.28,65.18,65.28,500.0,57.6013,57.6101,57.5219,57.6101,500.0
2020-12-18 13:25:00,65.27,65.39,65.27,65.37,400.0,57.6013,57.7072,57.6013,57.6895,400.0
2020-12-18 13:30:00,65.27,65.3,65.27,65.3,500.0,57.6013,57.6278,57.6013,57.6278,500.0
2020-12-18 13:35:00,65.31,65.32,65.31,65.32,300.0,57.6366,57.6454,57.6366,57.6454,300.0
2020-12-18 13:40:00,65.32,65.32,65.32,65.32,0.0,57.6454,57.6454,57.6454,57.6454,0.0
2020-12-18 13:45:00,65.28,65.31,65.26,65.31,400.0,57.6101,57.6366,57.5925,57.6366,400.0
2020-12-18 13:50:00,65.29,65.3,65.29,65.3,200.0,57.6189,57.6278,57.6189,57.6278,200.0
2020-12-18 13:55:00,65.21,65.21,65.1,65.1,700.0,57.5483,57.5483,57.4513,57.4513,700.0
2020-12-18 14:00:00,65.02,65.03,65.02,65.02,500.0,57.3807,57.3895,57.3807,57.3807,500.0
2020-12-18 14:05:00,65.04,65.14,65.04,65.14,400.0,57.3983,57.4866,57.3983,57.4866,400.0
2020-12-18 14:10:00,65.07,65.07,65.07,65.07,100.0,57.4248,57.4248,57.4248,57.4248,100.0
2020-12-18 14:15:00,65.02,65.06,64.99,65.06,500.0,57.3807,57.416,57.3542,57.416,500.0
2020-12-18 14:20:00,65.11,65.14,65.08,65.08,700.0,57.4601,57.4866,57.4336,57.4336,700.0
2020-12-18 14:25:00,65.07,65.07,65.05,65.06,400.0,57.4248,57.4248,57.4071,57.416,400.0
2020-12-18 14:30:00,65.11,65.11,65.09,65.09,400.0,57.4601,57.4601,57.4424,57.4424,400.0
2020-12-18 14:35:00,65.02,65.03,65.02,65.03,200.0,57.3807,57.3895,57.3807,57.3895,200.0
2020-12-18 14:40:00,65.07,65.07,64.99,65.03,600.0,57.4248,57.4248,57.3542,57.3895,600.0
2020-12-18 14:45:00,64.98,65.01,64.97,64.97,700.0,57.3454,57.3718,57.3365,57.3365,700.0
2020-12-18 14:50:00,64.96,64.96,64.88,64.9,1060.0,57.3277,57.3277,57.2571,57.2748,1060.0
2020-12-18 14:55:00,64.91,64.91,64.63,64.65,1636.0,57.2836,57.2836,57.0365,57.0541,1636.0
2020-12-18 15:00:00,64.69,64.69,64.54,64.54,2228.0,57.0894,57.0894,56.9571,56.9571,2228.0
2020-12-18 15:05:00,64.59,64.68,64.59,64.68,400.0,57.0012,57.0806,57.0012,57.0806,400.0
2020-12-18 15:10:00,64.52,64.53,64.41,64.46,2050.0,56.9394,56.9482,56.8423,56.8865,2050.0
2020-12-18 15:15:00,64.41,64.43,64.18,64.21,1089.0,56.8423,56.86,56.6394,56.6658,1089.0
2020-12-18 15:20:00,64.17,64.17,63.99,63.99,1243.0,56.6305,56.6305,56.4717,56.4717,1243.0
2020-12-18 15:25:00,63.96,63.98,63.83,63.83,1700.0,56.4452,56.4628,56.3305,56.3305,1700.0
2020-12-18 15:30:00,63.9,63.9,63.74,63.76,1300.0,56.3922,56.3922,56.251,56.2687,1300.0
2020-12-18 15:35:00,63.59,63.59,63.31,63.31,3200.0,56.1187,56.1187,55.8716,55.8716,3200.0
2020-12-18 15:40:00,63.25,63.25,63.05,63.18,9948.0,55.8186,55.8186,55.6421,55.7568,9948.0
2020-12-18 15:45:00,63.14,64.01,63.14,63.93,11449.0,55.7215,56.4893,55.7215,56.4187,11449.0
2020-12-18 15:50:00,63.98,64.11,63.74,64.0,12787.0,56.4628,56.5776,56.251,56.4805,12787.0
2020-12-18 15:55:00,63.94,64.3,63.94,64.04,26835.0,56.4275,56.7453,56.4275,56.5158,26835.0
2020-12-21 09:30:00,62.98,62.98,62.05,62.71,3101.0,55.5803,55.5803,54.7596,55.3421,3101.0
2020-12-21 09:35:00,63.05,63.5,63.05,63.5,1297.0,55.6421,56.0392,55.6421,56.0392,1297.0
2020-12-21 09:40:00,63.86,63.86,63.61,63.7,900.0,56.3569,56.3569,56.1363,56.2157,900.0
2020-12-21 09:45:00,63.62,63.64,63.54,63.54,400.0,56.1451,56.1628,56.0745,56.0745,400.0
2020-12-21 09:50:00,63.65,63.71,63.47,63.56,1754.0,56.1716,56.2246,56.0128,56.0922,1754.0
2020-12-21 09:55:00,63.65,63.65,63.22,63.31,1667.0,56.1716,56.1716,55.7921,55.8716,1667.0
2020-12-21 10:00:00,63.16,63.16,62.87,62.87,703.0,55.7392,55.7392,55.4833,55.4833,703.0
2020-12-21 10:05:00,62.94,62.98,62.93,62.98,300.0,55.545,55.5803,55.5362,55.5803,300.0
2020-12-21 10:10:00,63.05,63.1,62.98,63.01,800.0,55.6421,55.6862,55.5803,55.6068,800.0
2020-12-21 10:15:00,62.99,62.99,62.63,62.7,1489.0,55.5892,55.5892,55.2715,55.3332,1489.0
2020-12-21 10:20:00,62.69,62.93,62.69,62.83,2247.0,55.3244,55.5362,55.3244,55.448,2247.0
2020-12-21 10:25:00,62.9,62.95,62.85,62.85,900.0,55.5097,55.5539,55.4656,55.4656,900.0
2020-12-21 10:30:00,62.8,63.21,62.8,63.15,1283.0,55.4215,55.7833,55.4215,55.7304,1283.0
2020-12-21 10:35:00,63.02,63.2,63.01,63.19,1200.0,55.6156,55.7745,55.6068,55.7657,1200.0
2020-12-21 10:40:00,63.21,63.21,63.1,63.1,1000.0,55.7833,55.7833,55.6862,55.6862,1000.0
2020-12-21 10:45:00,62.8,62.9,62.8,62.9,900.0,55.4215,55.5097,55.4215,55.5097,900.0
2020-12-21 10:50:00,62.98,63.21,62.98,63.18,713.0,55.5803,55.7833,55.5803,55.7568,713.0
2020-12-21 10:55:00,63.12,63.12,63.05,63.05,700.0,55.7039,55.7039,55.6421,55.6421,700.0
2020-12-21 11:00:00,63.07,63.15,63.07,63.13,1200.0,55.6598,55.7304,55.6598,55.7127,1200.0
2020-12-21 11:05:00,63.15,63.16,63.15,63.15,600.0,55.7304,55.7392,55.7304,55.7304,600.0
2020-12-21 11:10:00,63.12,63.21,63.12,63.21,2501.0,55.7039,55.7833,55.7039,55.7833,2501.0
2020-12-21 11:15:00,63.1,63.16,63.1,63.12,700.0,55.6862,55.7392,55.6862,55.7039,700.0
2020-12-21 11:20:00,63.15,63.15,63.02,63.02,530.0,55.7304,55.7304,55.6156,55.6156,530.0
2020-12-21 11:25:00,63.01,63.03,62.79,62.92,900.0,55.6068,55.6245,55.4127,55.5274,900.0
2020-12-21 11:30:00,62.96,62.97,62.82,62.82,410.0,55.5627,55.5715,55.4391,55.4391,410.0
2020-12-21 11:35:00,62.51,62.52,62.45,62.49,1374.0,55.1656,55.1744,55.1126,55.1479,1374.0
2020-12-21 11:40:00,62.6,62.65,62.56,62.65,800.0,55.245,55.2891,55.2097,55.2891,800.0
2020-12-21 11:45:00,62.61,62.78,62.61,62.78,1000.0,55.2538,55.4038,55.2538,55.4038,1000.0
2020-12-21 11:50:00,62.77,62.81,62.73,62.73,1515.0,55.395,55.4303,55.3597,55.3597,1515.0
2020-12-21 11:55:00,62.63,62.68,62.61,62.61,2300.0,55.2715,55.3156,55.2538,55.2538,2300.0
2020-12-21 12:00:00,62.64,62.72,62.61,62.72,2378.0,55.2803,55.3509,55.2538,55.3509,2378.0
2020-12-21 12:05:00,62.66,62.66,62.61,62.62,1800.0,55.2979,55.2979,55.2538,55.2626,1800.0
2020-12-21 12:10:00,62.61,62.73,62.61,62.73,900.0,55.2538,55.3597,55.2538,55.3597,900.0
2020-12-21 12:15:00,62.76,62.87,62.76,62.85,1200.0,55.3862,55.4833,55.3862,55.4656,1200.0
2020-12-21 12:20:00,62.85,62.99,62.85,62.91,2200.0,55.4656,55.5892,55.4656,55.5186,2200.0
2020-12-21 12:25:00,62.85,62.85,62.8,62.8,2083.0,55.4656,55.4656,55.4215,55.4215,2083.0
2020-12-21 12:30:00,62.87,63.0,62.84,62.96,16296.0,55.4833,55.598,55.4568,55.5627,16296.0
2020-12-21 12:35:00,62.96,63.0,62.89,62.93,1996.0,55.5627,55.598,55.5009,55.5362,1996.0
2020-12-21 12:40:00,62.88,62.88,62.77,62.77,2157.0,55.4921,55.4921,55.395,55.395,2157.0
2020-12-21 12:45:00,62.76,62.89,62.74,62.86,2214.0,55.3862,55.5009,55.3685,55.4744,2214.0
2020-12-21 12:50:00,62.87,62.95,62.86,62.95,1600.0,55.4833,55.5539,55.4744,55.5539,1600.0
2020-12-21 12:55:00,62.95,62.98,62.93,62.96,2200.0,55.5539,55.5803,55.5362,55.5627,2200.0
2020-12-21 13:00:00,62.91,62.99,62.91,62.95,1899.0,55.5186,55.5892,55.5186,55.5539,1899.0
2020-12-21 13:05:00,62.96,62.96,62.88,62.88,1800.0,55.5627,55.5627,55.4921,55.4921,1800.0
2020-12-21 13:10:00,62.86,62.86,62.73,62.73,1100.0,55.4744,55.4744,55.3597,55.3597,1100.0
2020-12-21 13:15:00,62.67,62.68,62.58,62.59,1700.0,55.3068,55.3156,55.2273,55.2362,1700.0
2020-12-21 13:20:00,62.63,62.71,62.57,62.71,4898.0,55.2715,55.3421,55.2185,55.3421,4898.0
2020-12-21 13:25:00,62.71,62.76,62.63,62.63,2700.0,55.3421,55.3862,55.2715,55.2715,2700.0
2020-12-21 13:30:00,62.73,62.73,62.72,62.73,700.0,55.3597,55.3597,55.3509,55.3597,700.0
2020-12-21 13:35:00,62.74,62.78,62.72,62.72,700.0,55.3685,55.4038,55.3509,55.3509,700.0
2020-12-21 13:40:00,62.76,62.8,62.74,62.8,639.0,55.3862,55.4215,55.3685,55.4215,639.0
2020-12-21 13:45:00,62.81,62.83,62.68,62.69,1147.0,55.4303,55.448,55.3156,55.3244,1147.0
2020-12-21 13:50:00,62.71,62.8,62.69,62.8,700.0,55.3421,55.4215,55.3244,55.4215,700.0
2020-12-21 13:55:00,62.77,62.77,62.68,62.68,200.0,55.395,55.395,55.3156,55.3156,200.0
2020-12-21 14:00:00,62.68,62.68,62.49,62.5,700.0,55.3156,55.3156,55.1479,55.1567,700.0
2020-12-21 14:05:00,62.51,62.59,62.47,62.56,1328.0,55.1656,55.2362,55.1303,55.2097,1328.0
2020-12-21 14:10:00,62.61,62.67,62.57,62.59,1325.0,55.2538,55.3068,55.2185,55.2362,1325.0
2020-12-21 14:15:00,62.57,62.65,62.57,62.61,700.0,55.2185,55.2891,55.2185,55.2538,700.0
2020-12-21 14:20:00,62.62,62.69,62.6,62.67,1946.0,55.2626,55.3244,55.245,55.3068,1946.0
2020-12-21 14:25:00,62.68,62.68,62.66,62.67,700.0,55.3156,55.3156,55.2979,55.3068,700.0
2020-12-21 14:30:00,62.55,62.56,62.51,62.56,1515.0,55.2009,55.2097,55.1656,55.2097,1515.0
2020-12-21 14:35:00,62.56,62.57,62.46,62.46,800.0,55.2097,55.2185,55.1214,55.1214,800.0
2020-12-21 14:40:00,62.56,62.8,62.56,62.8,626.0,55.2097,55.4215,55.2097,55.4215,626.0
2020-12-21 14:45:00,62.83,62.91,62.83,62.91,500.0,55.448,55.5186,55.448,55.5186,500.0
2020-12-21 14:50:00,62.82,62.82,62.77,62.78,800.0,55.4391,55.4391,55.395,55.4038,800.0
2020-12-21 14:55:00,62.77,62.79,62.63,62.63,1500.0,55.395,55.4127,55.2715,55.2715,1500.0
2020-12-21 15:00:00,62.71,62.71,62.67,62.67,700.0,55.3421,55.3421,55.3068,55.3068,700.0
2020-12-21 15:05:00,62.64,62.64,62.46,62.46,1330.0,55.2803,55.2803,55.1214,55.1214,1330.0
2020-12-21 15:10:00,62.48,62.57,62.43,62.57,1200.0,55.1391,55.2185,55.095,55.2185,1200.0
2020-12-21 15:15:00,62.58,62.61,62.48,62.61,2476.0,55.2273,55.2538,55.1391,55.2538,2476.0
2020-12-21 15:20:00,62.67,62.67,62.54,62.54,900.0,55.3068,55.3068,55.192,55.192,900.0
2020-12-21 15:25:00,62.54,62.63,62.53,62.61,2787.0,55.192,55.2715,55.1832,55.2538,2787.0
2020-12-21 15:30:00,62.59,62.59,62.32,62.32,1711.0,55.2362,55.2362,54.9979,54.9979,1711.0
2020-12-21 15:35:00,62.31,62.37,62.22,62.35,4109.0,54.9891,55.042,54.9096,55.0244,4109.0
2020-12-21 15:40:00,62.41,62.41,62.32,62.33,1200.0,55.0773,55.0773,54.9979,55.0067,1200.0
2020-12-21 15:45:00,62.29,62.61,62.29,62.56,4267.0,54.9714,55.2538,54.9714,55.2097,4267.0
2020-12-21 15:50:00,62.8,62.8,62.45,62.63,5080.0,55.4215,55.4215,55.1126,55.2715,5080.0
2020-12-21 15:55:00,62.67,62.7,62.48,62.7,15695.0,55.3068,55.3332,55.1391,55.3332,15695.0
2020-12-22 09:30:00,62.88,62.98,62.83,62.83,700.0,55.4921,55.5803,55.448,55.448,700.0
2020-12-22 09:35:00,62.63,62.63,62.24,62.4,1500.0,55.2715,55.2715,54.9273,55.0685,1500.0
2020-12-22 09:40:00,62.44,62.52,62.3,62.45,900.0,55.1038,55.1744,54.9802,55.1126,900.0
2020-12-22 09:45:00,62.4,62.55,62.4,62.48,800.0,55.0685,55.2009,55.0685,55.1391,800.0
2020-12-22 09:50:00,62.39,62.39,62.04,62.04,1300.0,55.0597,55.0597,54.7508,54.7508,1300.0
2020-12-22 09:55:00,62.02,62.07,62.02,62.07,400.0,54.7331,54.7773,54.7331,54.7773,400.0
2020-12-22 10:00:00,62.2,62.2,61.95,61.95,600.0,54.892,54.892,54.6714,54.6714,600.0
2020-12-22 10:05:00,61.99,62.06,61.97,62.06,300.0,54.7067,54.7684,54.689,54.7684,300.0
2020-12-22 10:10:00,62.21,62.21,62.14,62.15,500.0,54.9008,54.9008,54.839,54.8479,500.0
2020-12-22 10:15:00,62.19,62.19,62.16,62.18,700.0,54.8832,54.8832,54.8567,54.8743,700.0
2020-12-22 10:20:00,62.22,62.38,62.14,62.38,1300.0,54.9096,55.0508,54.839,55.0508,1300.0
2020-12-22 10:25:00,62.46,62.56,62.42,62.56,2423.0,55.1214,55.2097,55.0861,55.2097,2423.0
2020-12-22 10:30:00,62.6,62.6,62.46,62.46,2086.0,55.245,55.245,55.1214,55.1214,2086.0
2020-12-22 10:35:00,62.42,62.55,62.42,62.51,1601.0,55.0861,55.2009,55.0861,55.1656,1601.0
2020-12-22 10:40:00,62.47,62.49,62.28,62.29,3100.0,55.1303,55.1479,54.9626,54.9714,3100.0
2020-12-22 10:45:00,62.32,62.32,62.24,62.24,1101.0,54.9979,54.9979,54.9273,54.9273,1101.0
2020-12-22 10:50:00,62.34,62.5,62.3,62.45,2295.0,55.0155,55.1567,54.9802,55.1126,2295.0
2020-12-22 10:55:00,62.5,62.51,62.41,62.43,1737.0,55.1567,55.1656,55.0773,55.095,1737.0
2020-12-22 11:00:00,62.42,62.59,62.4,62.47,2800.0,55.0861,55.2362,55.0685,55.1303,2800.0
2020-12-22 11:05:00,62.49,62.5,62.37,62.42,2650.0,55.1479,55.1567,55.042,55.0861,2650.0
2020-12-22 11:10:00,62.44,62.46,62.4,62.46,1200.0,55.1038,55.1214,55.0685,55.1214,1200.0
2020-12-22 11:15:00,62.49,62.51,62.48,62.49,1769.0,55.1479,55.1656,55.1391,55.1479,1769.0
2020-12-22 11:20:00,62.39,62.68,62.39,62.68,1600.0,55.0597,55.3156,55.0597,55.3156,1600.0
2020-12-22 11:25:00,62.63,62.66,62.63,62.65,1000.0,55.2715,55.2979,55.2715,55.2891,1000.0
2020-12-22 11:30:00,62.68,62.84,62.65,62.7,2100.0,55.3156,55.4568,55.2891,55.3332,2100.0
2020-12-22 11:35:00,62.71,62.76,62.69,62.72,1115.0,55.3421,55.3862,55.3244,55.3509,1115.0
2020-12-22 11:40:00,62.78,62.89,62.78,62.84,1100.0,55.4038,55.5009,55.4038,55.4568,1100.0
2020-12-22 11:45:00,62.96,62.98,62.91,62.91,631.0,55.5627,55.5803,55.5186,55.5186,631.0
2020-12-22 11:50:00,62.76,62.76,62.76,62.76,100.0,55.3862,55.3862,55.3862,55.3862,100.0
2020-12-22 11:55:00,62.8,62.8,62.8,62.8,200.0,55.4215,55.4215,55.4215,55.4215,200.0
2020-12-22 12:00:00,62.77,62.77,62.77,62.77,100.0,55.395,55.395,55.395,55.395,100.0
2020-12-22 12:05:00,62.73,62.73,62.73,62.73,300.0,55.3597,55.3597,55.3597,55.3597,300.0
2020-12-22 12:10:00,62.78,62.78,62.77,62.77,400.0,55.4038,55.4038,55.395,55.395,400.0
2020-12-22 12:15:00,62.85,62.85,62.81,62.81,400.0,55.4656,55.4656,55.4303,55.4303,400.0
2020-12-22 12:20:00,62.77,62.77,62.7,62.7,200.0,55.395,55.395,55.3332,55.3332,200.0
2020-12-22 12:25:00,62.65,62.65,62.57,62.57,400.0,55.2891,55.2891,55.2185,55.2185,400.0
2020-12-22 12:30:00,62.62,62.62,62.58,62.58,200.0,55.2626,55.2626,55.2273,55.2273,200.0
2020-12-22 12:35:00,62.56,62.68,62.56,62.68,200.0,55.2097,55.3156,55.2097,55.3156,200.0
2020-12-22 12:40:00,62.69,62.69,62.69,62.69,100.0,55.3244,55.3244,55.3244,55.3244,100.0
2020-12-22 12:45:00,62.6,62.61,62.56,62.56,400.0,55.245,55.2538,55.2097,55.2097,400.0
2020-12-22 12:50:00,62.68,62.68,62.6,62.6,500.0,55.3156,55.3156,55.245,55.245,500.0
2020-12-22 12:55:00,62.55,62.6,62.55,62.6,400.0,55.2009,55.245,55.2009,55.245,400.0
2020-12-22 13:00:00,62.62,62.63,62.6,62.6,500.0,55.2626,55.2715,55.245,55.245,500.0
2020-12-22 13:05:00,62.57,62.57,62.56,62.56,300.0,55.2185,55.2185,55.2097,55.2097,300.0
2020-12-22 13:10:00,62.52,62.52,62.51,62.51,300.0,55.1744,55.1744,55.1656,55.1656,300.0
2020-12-22 13:15:00,62.6,62.64,62.59,62.59,600.0,55.245,55.2803,55.2362,55.2362,600.0
2020-12-22 13:20:00,62.58,62.58,62.57,62.57,200.0,55.2273,55.2273,55.2185,55.2185,200.0
2020-12-22 13:25:00,62.58,62.58,62.46,62.46,600.0,55.2273,55.2273,55.1214,55.1214,600.0
2020-12-22 13:30:00,62.37,62.37,62.37,62.37,100.0,55.042,55.042,55.042,55.042,100.0
2020-12-22 13:35:00,62.54,62.54,62.54,62.54,300.0,55.192,55.192,55.192,55.192,300.0
2020-12-22 13:40:00,62.44,62.44,62.44,62.44,100.0,55.1038,55.1038,55.1038,55.1038,100.0
2020-12-22 13:45:00,62.54,62.58,62.54,62.54,600.0,55.192,55.2273,55.192,55.192,600.0
2020-12-22 13:50:00,62.58,62.58,62.58,62.58,200.0,55.2273,55.2273,55.2273,55.2273,200.0
2020-12-22 13:55:00,62.62,62.62,62.62,62.62,100.0,55.2626,55.2626,55.2626,55.2626,100.0
2020-12-22 14:00:00,62.75,62.75,62.73,62.75,800.0,55.3774,55.3774,55.3597,55.3774,800.0
2020-12-22 14:05:00,62.7,62.73,62.64,62.64,300.0,55.3332,55.3597,55.2803,55.2803,300.0
2020-12-22 14:10:00,62.64,62.72,62.64,62.72,200.0,55.2803,55.3509,55.2803,55.3509,200.0
2020-12-22 14:15:00,62.72,62.81,62.72,62.8,300.0,55.3509,55.4303,55.3509,55.4215,300.0
2020-12-22 14:20:00,62.67,62.67,62.6,62.6,600.0,55.3068,55.3068,55.245,55.245,600.0
2020-12-22 14:25:00,62.62,62.62,62.54,62.54,300.0,55.2626,55.2626,55.192,55.192,300.0
2020-12-22 14:30:00,62.56,62.56,62.56,62.56,100.0,55.2097,55.2097,55.2097,55.2097,100.0
2020-12-22 14:35:00,62.61,62.62,62.56,62.56,535.0,55.2538,55.2626,55.2097,55.2097,535.0
2020-12-22 14:40:00,62.56,62.56,62.56,62.56,100.0,55.2097,55.2097,55.2097,55.2097,100.0
2020-12-22 14:45:00,62.57,62.57,62.5,62.53,1100.0,55.2185,55.2185,55.1567,55.1832,1100.0
2020-12-22 14:50:00,62.53,62.56,62.45,62.47,1634.0,55.1832,55.2097,55.1126,55.1303,1634.0
2020-12-22 14:55:00,62.47,62.49,62.47,62.49,200.0,55.1303,55.1479,55.1303,55.1479,200.0
2020-12-22 15:00:00,62.5,62.51,62.48,62.5,2240.0,55.1567,55.1656,55.1391,55.1567,2240.0
2020-12-22 15:05:00,62.48,62.48,62.44,62.44,900.0,55.1391,55.1391,55.1038,55.1038,900.0
2020-12-22 15:10:00,62.44,62.44,62.31,62.32,1500.0,55.1038,55.1038,54.9891,54.9979,1500.0
2020-12-22 15:15:00,62.32,62.32,62.26,62.31,900.0,54.9979,54.9979,54.9449,54.9891,900.0
2020-12-22 15:20:00,62.35,62.35,62.25,62.26,1600.0,55.0244,55.0244,54.9361,54.9449,1600.0
2020-12-22 15:25:00,62.24,62.29,62.24,62.25,1100.0,54.9273,54.9714,54.9273,54.9361,1100.0
2020-12-22 15:30:00,62.26,62.35,62.24,62.33,4005.0,54.9449,55.0244,54.9273,55.0067,4005.0
2020-12-22 15:35:00,62.3,62.3,62.16,62.19,1220.0,54.9802,54.9802,54.8567,54.8832,1220.0
2020-12-22 15:40:00,62.18,62.26,62.14,62.26,3886.0,54.8743,54.9449,54.839,54.9449,3886.0
2020-12-22 15:45:00,62.24,62.37,62.23,62.33,6059.0,54.9273,55.042,54.9185,55.0067,6059.0
2020-12-22 15:50:00,62.34,62.55,62.34,62.5,18587.0,55.0155,55.2009,55.0155,55.1567,18587.0
2020-12-22 15:55:00,62.48,62.66,62.47,62.66,24788.0,55.1391,55.2979,55.1303,55.2979,24788.0
2020-12-23 09:30:00,63.0,63.0,63.0,63.0,100.0,55.598,55.598,55.598,55.598,100.0
2020-12-23 09:35:00,63.32,63.32,63.15,63.28,1000.0,55.8804,55.8804,55.7304,55.8451,1000.0
2020-12-23 09:40:00,63.24,63.24,63.11,63.14,500.0,55.8098,55.8098,55.6951,55.7215,500.0
2020-12-23 09:45:00,63.12,63.16,63.12,63.16,390.0,55.7039,55.7392,55.7039,55.7392,390.0
2020-12-23 09:50:00,63.16,63.16,63.16,63.16,0.0,55.7392,55.7392,55.7392,55.7392,0.0
2020-12-23 09:55:00,62.75,62.81,62.75,62.81,200.0,55.3774,55.4303,55.3774,55.4303,200.0
2020-12-23 10:00:00,62.78,63.22,62.78,63.13,676.0,55.4038,55.7921,55.4038,55.7127,676.0
2020-12-23 10:05:00,63.1,63.32,63.1,63.2,517.0,55.6862,55.8804,55.6862,55.7745,517.0
2020-12-23 10:10:00,63.13,63.14,63.08,63.08,500.0,55.7127,55.7215,55.6686,55.6686,500.0
2020-12-23 10:15:00,62.93,63.09,62.89,63.09,700.0,55.5362,55.6774,55.5009,55.6774,700.0
2020-12-23 10:20:00,63.16,63.16,63.08,63.08,920.0,55.7392,55.7392,55.6686,55.6686,920.0
2020-12-23 10:25:00,62.96,62.96,62.95,62.96,646.0,55.5627,55.5627,55.5539,55.5627,646.0
2020-12-23 10:30:00,62.93,62.93,62.78,62.78,800.0,55.5362,55.5362,55.4038,55.4038,800.0
2020-12-23 10:35:00,62.84,62.95,62.82,62.95,1200.0,55.4568,55.5539,55.4391,55.5539,1200.0
2020-12-23 10:40:00,62.95,62.95,62.91,62.91,506.0,55.5539,55.5539,55.5186,55.5186,506.0
2020-12-23 10:45:00,62.84,62.89,62.78,62.89,400.0,55.4568,55.5009,55.4038,55.5009,400.0
2020-12-23 10:50:00,62.92,62.94,62.87,62.87,1100.0,55.5274,55.545,55.4833,55.4833,1100.0
2020-12-23 10:55:00,62.91,62.91,62.84,62.84,917.0,55.5186,55.5186,55.4568,55.4568,917.0
2020-12-23 11:00:00,62.86,62.86,62.82,62.85,400.0,55.4744,55.4744,55.4391,55.4656,400.0
2020-12-23 11:05:00,62.74,62.81,62.74,62.79,400.0,55.3685,55.4303,55.3685,55.4127,400.0
2020-12-23 11:10:00,62.77,62.82,62.77,62.82,1001.0,55.395,55.4391,55.395,55.4391,1001.0
2020-12-23 11:15:00,62.86,63.0,62.86,63.0,415.0,55.4744,55.598,55.4744,55.598,415.0
2020-12-23 11:20:00,63.0,63.05,63.0,63.05,600.0,55.598,55.6421,55.598,55.6421,600.0
2020-12-23 11:25:00,62.99,63.03,62.96,63.0,643.0,55.5892,55.6245,55.5627,55.598,643.0
2020-12-23 11:30:00,63.0,63.0,62.94,62.94,1352.0,55.598,55.598,55.545,55.545,1352.0
2020-12-23 11:35:00,62.99,63.0,62.91,62.91,876.0,55.5892,55.598,55.5186,55.5186,876.0
2020-12-23 11:40:00,62.96,62.96,62.96,62.96,301.0,55.5627,55.5627,55.5627,55.5627,301.0
2020-12-23 11:45:00,62.96,62.96,62.89,62.89,300.0,55.5627,55.5627,55.5009,55.5009,300.0
2020-12-23 11:50:00,62.88,62.89,62.87,62.89,600.0,55.4921,55.5009,55.4833,55.5009,600.0
2020-12-23 11:55:00,62.89,62.89,62.89,62.89,0.0,55.5009,55.5009,55.5009,55.5009,0.0
2020-12-23 12:00:00,62.89,62.89,62.89,62.89,0.0,55.5009,55.5009,55.5009,55.5009,0.0
2020-12-23 12:05:00,62.89,62.89,62.89,62.89,0.0,55.5009,55.5009,55.5009,55.5009,0.0
2020-12-23 12:10:00,62.85,62.85,62.77,62.77,1223.0,55.4656,55.4656,55.395,55.395,1223.0
2020-12-23 12:15:00,62.75,62.75,62.72,62.72,200.0,55.3774,55.3774,55.3509,55.3509,200.0
2020-12-23 12:20:00,62.74,62.75,62.74,62.75,200.0,55.3685,55.3774,55.3685,55.3774,200.0
2020-12-23 12:25:00,62.7,62.7,62.56,62.56,500.0,55.3332,55.3332,55.2097,55.2097,500.0
2020-12-23 12:30:00,62.5,62.5,62.49,62.49,500.0,55.1567,55.1567,55.1479,55.1479,500.0
2020-12-23 12:35:00,62.54,62.54,62.54,62.54,100.0,55.192,55.192,55.192,55.192,100.0
2020-12-23 12:40:00,62.54,62.54,62.54,62.54,0.0,55.192,55.192,55.192,55.192,0.0
2020-12-23 12:45:00,62.54,62.54,62.54,62.54,0.0,55.192,55.192,55.192,55.192,0.0
2020-12-23 12:50:00,62.63,62.66,62.63,62.66,539.0,55.2715,55.2979,55.2715,55.2979,539.0
2020-12-23 12:55:00,62.62,62.62,62.59,62.61,600.0,55.2626,55.2626,55.2362,55.2538,600.0
2020-12-23 13:00:00,62.61,62.61,62.61,62.61,0.0,55.2538,55.2538,55.2538,55.2538,0.0
2020-12-23 13:05:00,62.64,62.64,62.62,62.62,800.0,55.2803,55.2803,55.2626,55.2626,800.0
2020-12-23 13:10:00,62.62,62.62,62.62,62.62,0.0,55.2626,55.2626,55.2626,55.2626,0.0
2020-12-23 13:15:00,62.6,62.64,62.6,62.64,400.0,55.245,55.2803,55.245,55.2803,400.0
2020-12-23 13:20:00,62.63,62.63,62.63,62.63,191.0,55.2715,55.2715,55.2715,55.2715,191.0
2020-12-23 13:25:00,62.58,62.58,62.51,62.56,1596.0,55.2273,55.2273,55.1656,55.2097,1596.0
2020-12-23 13:30:00,62.49,62.49,62.49,62.49,471.0,55.1479,55.1479,55.1479,55.1479,471.0
2020-12-23 13:35:00,62.45,62.45,62.45,62.45,100.0,55.1126,55.1126,55.1126,55.1126,100.0
2020-12-23 13:40:00,62.47,62.47,62.42,62.42,466.0,55.1303,55.1303,55.0861,55.0861,466.0
2020-12-23 13:45:00,62.36,62.39,62.34,62.34,600.0,55.0332,55.0597,55.0155,55.0155,600.0
2020-12-23 13:50:00,62.37,62.37,62.3,62.3,600.0,55.042,55.042,54.9802,54.9802,600.0
2020-12-23 13:55:00,62.3,62.33,62.29,62.31,700.0,54.9802,55.0067,54.9714,54.9891,700.0
2020-12-23 14:00:00,62.4,62.41,62.39,62.41,500.0,55.0685,55.0773,55.0597,55.0773,500.0
2020-12-23 14:05:00,62.4,62.4,62.37,62.37,589.0,55.0685,55.0685,55.042,55.042,589.0
2020-12-23 14:10:00,62.36,62.43,62.36,62.43,500.0,55.0332,55.095,55.0332,55.095,500.0
2020-12-23 14:15:00,62.45,62.45,62.25,62.25,400.0,55.1126,55.1126,54.9361,54.9361,400.0
2020-12-23 14:20:00,62.22,62.22,62.14,62.14,850.0,54.9096,54.9096,54.839,54.839,850.0
2020-12-23 14:25:00,62.11,62.14,62.08,62.08,991.0,54.8126,54.839,54.7861,54.7861,991.0
2020-12-23 14:30:00,62.02,62.08,62.01,62.03,1275.0,54.7331,54.7861,54.7243,54.742,1275.0
2020-12-23 14:35:00,62.03,62.08,61.98,61.99,2561.0,54.742,54.7861,54.6978,54.7067,2561.0
2020-12-23 14:40:00,62.0,62.04,61.99,62.03,500.0,54.7155,54.7508,54.7067,54.742,500.0
2020-12-23 14:45:00,61.97,62.06,61.92,62.0,1600.0,54.689,54.7684,54.6449,54.7155,1600.0
2020-12-23 14:50:00,62.02,62.02,61.95,61.97,1461.0,54.7331,54.7331,54.6714,54.689,1461.0
2020-12-23 14:55:00,61.86,61.89,61.86,61.88,874.0,54.5919,54.6184,54.5919,54.6096,874.0
2020-12-23 15:00:00,61.86,61.87,61.84,61.84,1647.0,54.5919,54.6008,54.5743,54.5743,1647.0
2020-12-23 15:05:00,61.82,61.86,61.82,61.85,600.0,54.5566,54.5919,54.5566,54.5831,600.0
2020-12-23 15:10:00,61.91,62.01,61.91,62.01,600.0,54.6361,54.7243,54.6361,54.7243,600.0
2020-12-23 15:15:00,61.99,62.04,61.97,61.97,1706.0,54.7067,54.7508,54.689,54.689,1706.0
2020-12-23 15:20:00,61.99,62.22,61.99,62.22,600.0,54.7067,54.9096,54.7067,54.9096,600.0
2020-12-23 15:25:00,62.2,62.42,62.2,62.39,1200.0,54.892,55.0861,54.892,55.0597,1200.0
2020-12-23 15:30:00,62.45,62.55,62.45,62.45,1046.0,55.1126,55.2009,55.1126,55.1126,1046.0
2020-12-23 15:35:00,62.46,62.62,62.46,62.57,1000.0,55.1214,55.2626,55.1214,55.2185,1000.0
2020-12-23 15:40:00,62.58,62.68,62.58,62.68,600.0,55.2273,55.3156,55.2273,55.3156,600.0
2020-12-23 15:45:00,62.55,62.55,62.43,62.45,900.0,55.2009,55.2009,55.095,55.1126,900.0
2020-12-23 15:50:00,62.43,62.43,62.15,62.25,2397.0,55.095,55.095,54.8479,54.9361,2397.0
2020-12-23 15:55:00,62.33,62.47,62.33,62.37,2499.0,55.0067,55.1303,55.0067,55.042,2499.0
2020-12-24 09:30:00,62.92,62.92,62.74,62.75,400.0,55.5274,55.5274,55.3685,55.3774,400.0
2020-12-24 09:35:00,62.61,62.73,62.58,62.71,751.0,55.2538,55.3597,55.2273,55.3421,751.0
2020-12-24 09:40:00,62.63,62.88,62.63,62.88,500.0,55.2715,55.4921,55.2715,55.4921,500.0
2020-12-24 09:45:00,62.79,62.79,62.5,62.54,2100.0,55.4127,55.4127,55.1567,55.192,2100.0
2020-12-24 09:50:00,62.49,62.49,62.48,62.48,200.0,55.1479,55.1479,55.1391,55.1391,200.0
2020-12-24 09:55:00,62.71,62.84,62.68,62.84,579.0,55.3421,55.4568,55.3156,55.4568,579.0
2020-12-24 10:00:00,62.77,62.91,62.68,62.91,400.0,55.395,55.5186,55.3156,55.5186,400.0
2020-12-24 10:05:00,62.86,62.98,62.81,62.98,900.0,55.4744,55.5803,55.4303,55.5803,900.0
2020-12-24 10:10:00,62.98,63.05,62.98,63.05,300.0,55.5803,55.6421,55.5803,55.6421,300.0
2020-12-24 10:15:00,62.99,62.99,62.96,62.96,500.0,55.5892,55.5892,55.5627,55.5627,500.0
2020-12-24 10:20:00,62.97,63.02,62.9,62.9,600.0,55.5715,55.6156,55.5097,55.5097,600.0
2020-12-24 10:25:00,62.87,62.87,62.83,62.83,400.0,55.4833,55.4833,55.448,55.448,400.0
2020-12-24 10:30:00,62.98,62.98,62.78,62.78,500.0,55.5803,55.5803,55.4038,55.4038,500.0
2020-12-24 10:35:00,62.84,62.91,62.84,62.91,200.0,55.4568,55.5186,55.4568,55.5186,200.0
2020-12-24 10:40:00,62.9,63.15,62.9,63.15,1000.0,55.5097,55.7304,55.5097,55.7304,1000.0
2020-12-24 10:45:00,63.25,63.26,63.25,63.26,200.0,55.8186,55.8274,55.8186,55.8274,200.0
2020-12-24 10:50:00,63.33,63.33,63.33,63.33,300.0,55.8892,55.8892,55.8892,55.8892,300.0
2020-12-24 10:55:00,63.45,63.48,63.45,63.48,300.0,55.9951,56.0216,55.9951,56.0216,300.0
2020-12-24 11:00:00,63.5,63.5,63.44,63.44,400.0,56.0392,56.0392,55.9863,55.9863,400.0
2020-12-24 11:05:00,63.4,63.43,63.31,63.31,400.0,55.951,55.9775,55.8716,55.8716,400.0
2020-12-24 11:10:00,63.35,63.35,63.3,63.3,200.0,55.9069,55.9069,55.8627,55.8627,200.0
2020-12-24 11:15:00,63.27,63.27,63.27,63.27,123.0,55.8363,55.8363,55.8363,55.8363,123.0
2020-12-24 11:20:00,63.33,63.36,63.31,63.36,600.0,55.8892,55.9157,55.8716,55.9157,600.0
2020-12-24 11:25:00,63.31,63.31,63.29,63.29,200.0,55.8716,55.8716,55.8539,55.8539,200.0
2020-12-24 11:30:00,63.27,63.27,63.21,63.21,200.0,55.8363,55.8363,55.7833,55.7833,200.0
2020-12-24 11:35:00,63.27,63.27,63.24,63.24,300.0,55.8363,55.8363,55.8098,55.8098,300.0
2020-12-24 11:40:00,63.31,63.32,63.25,63.25,400.0,55.8716,55.8804,55.8186,55.8186,400.0
2020-12-24 11:45:00,63.27,63.45,63.25,63.35,600.0,55.8363,55.9951,55.8186,55.9069,600.0
2020-12-24 11:50:00,63.3,63.41,63.3,63.41,400.0,55.8627,55.9598,55.8627,55.9598,400.0
2020-12-24 11:55:00,63.45,63.45,63.41,63.42,300.0,55.9951,55.9951,55.9598,55.9686,300.0
2020-12-24 12:00:00,63.39,63.39,63.2,63.2,500.0,55.9422,55.9422,55.7745,55.7745,500.0
2020-12-24 12:05:00,63.18,63.29,63.18,63.29,400.0,55.7568,55.8539,55.7568,55.8539,400.0
2020-12-24 12:10:00,63.2,63.2,63.2,63.2,100.0,55.7745,55.7745,55.7745,55.7745,100.0
2020-12-24 12:15:00,63.21,63.21,63.16,63.16,800.0,55.7833,55.7833,55.7392,55.7392,800.0
2020-12-24 12:20:00,63.16,63.16,63.16,63.16,0.0,55.7392,55.7392,55.7392,55.7392,0.0
2020-12-24 12:25:00,63.21,63.21,63.21,63.21,100.0,55.7833,55.7833,55.7833,55.7833,100.0
2020-12-24 12:30:00,63.29,63.34,63.29,63.34,300.0,55.8539,55.898,55.8539,55.898,300.0
2020-12-24 12:35:00,63.34,63.34,63.34,63.34,0.0,55.898,55.898,55.898,55.898,0.0
2020-12-24 12:40:00,63.25,63.31,63.24,63.31,700.0,55.8186,55.8716,55.8098,55.8716,700.0
2020-12-24 12:45:00,63.27,63.35,63.27,63.32,1566.0,55.8363,55.9069,55.8363,55.8804,1566.0
2020-12-24 12:50:00,63.34,63.48,63.34,63.47,700.0,55.898,56.0216,55.898,56.0128,700.0
2020-12-24 12:55:00,63.4,63.51,63.4,63.51,623.0,55.951,56.0481,55.951,56.0481,623.0
2020-12-28 09:30:00,63.5,63.5,63.01,63.03,1000.0,56.0392,56.0392,55.6068,55.6245,1000.0
2020-12-28 09:35:00,63.09,63.1,62.9,62.9,600.0,55.6774,55.6862,55.5097,55.5097,600.0
2020-12-28 09:40:00,62.75,62.96,62.75,62.9,400.0,55.3774,55.5627,55.3774,55.5097,400.0
2020-12-28 09:45:00,63.07,63.1,63.01,63.1,1000.0,55.6598,55.6862,55.6068,55.6862,1000.0
2020-12-28 09:50:00,63.02,63.19,62.96,63.03,1060.0,55.6156,55.7657,55.5627,55.6245,1060.0
2020-12-28 09:55:00,63.03,63.03,63.03,63.03,0.0,55.6245,55.6245,55.6245,55.6245,0.0
2020-12-28 10:00:00,63.09,63.14,63.07,63.09,600.0,55.6774,55.7215,55.6598,55.6774,600.0
2020-12-28 10:05:00,63.1,63.18,63.09,63.09,800.0,55.6862,55.7568,55.6774,55.6774,800.0
2020-12-28 10:10:00,63.16,63.26,63.13,63.26,900.0,55.7392,55.8274,55.7127,55.8274,900.0
2020-12-28 10:15:00,63.29,63.45,63.29,63.38,900.0,55.8539,55.9951,55.8539,55.9333,900.0
2020-12-28 10:20:00,63.39,63.41,63.32,63.32,300.0,55.9422,55.9598,55.8804,55.8804,300.0
2020-12-28 10:25:00,63.29,63.29,63.23,63.23,300.0,55.8539,55.8539,55.801,55.801,300.0
2020-12-28 10:30:00,63.11,63.11,63.08,63.08,600.0,55.6951,55.6951,55.6686,55.6686,600.0
2020-12-28 10:35:00,62.9,62.9,62.83,62.83,200.0,55.5097,55.5097,55.448,55.448,200.0
2020-12-28 10:40:00,62.88,62.93,62.87,62.88,500.0,55.4921,55.5362,55.4833,55.4921,500.0
2020-12-28 10:45:00,62.91,62.91,62.91,62.91,100.0,55.5186,55.5186,55.5186,55.5186,100.0
2020-12-28 10:50:00,62.82,62.91,62.82,62.91,200.0,55.4391,55.5186,55.4391,55.5186,200.0
2020-12-28 10:55:00,63.0,63.09,63.0,63.09,600.0,55.598,55.6774,55.598,55.6774,600.0
2020-12-28 11:00:00,63.12,63.12,63.03,63.05,600.0,55.7039,55.7039,55.6245,55.6421,600.0
2020-12-28 11:05:00,62.99,62.99,62.96,62.96,400.0,55.5892,55.5892,55.5627,55.5627,400.0
2020-12-28 11:10:00,63.0,63.05,63.0,63.05,400.0,55.598,55.6421,55.598,55.6421,400.0
2020-12-28 11:15:00,63.03,63.06,63.03,63.06,200.0,55.6245,55.6509,55.6245,55.6509,200.0
2020-12-28 11:20:00,63.11,63.13,63.1,63.13,400.0,55.6951,55.7127,55.6862,55.7127,400.0
2020-12-28 11:25:00,63.05,63.06,63.03,63.06,300.0,55.6421,55.6509,55.6245,55.6509,300.0
2020-12-28 11:30:00,63.12,63.12,63.12,63.12,100.0,55.7039,55.7039,55.7039,55.7039,100.0
2020-12-28 11:35:00,63.11,63.16,63.08,63.14,400.0,55.6951,55.7392,55.6686,55.7215,400.0
2020-12-28 11:40:00,63.16,63.18,63.16,63.17,300.0,55.7392,55.7568,55.7392,55.748,300.0
2020-12-28 11:45:00,63.17,63.17,63.17,63.17,0.0,55.748,55.748,55.748,55.748,0.0
2020-12-28 11:50:00,63.18,63.18,63.09,63.12,900.0,55.7568,55.7568,55.6774,55.7039,900.0
2020-12-28 11:55:00,63.06,63.06,63.06,63.06,100.0,55.6509,55.6509,55.6509,55.6509,100.0
2020-12-28 12:00:00,63.16,63.16,63.14,63.14,200.0,55.7392,55.7392,55.7215,55.7215,200.0
2020-12-28 12:05:00,63.15,63.17,63.15,63.15,400.0,55.7304,55.748,55.7304,55.7304,400.0
2020-12-28 12:10:00,63.01,63.01,63.0,63.0,200.0,55.6068,55.6068,55.598,55.598,200.0
2020-12-28 12:15:00,62.92,62.92,62.92,62.92,100.0,55.5274,55.5274,55.5274,55.5274,100.0
2020-12-28 12:20:00,62.93,62.93,62.93,62.93,100.0,55.5362,55.5362,55.5362,55.5362,100.0
2020-12-28 12:25:00,62.85,62.87,62.85,62.87,200.0,55.4656,55.4833,55.4656,55.4833,200.0
2020-12-28 12:30:00,62.89,62.89,62.79,62.79,550.0,55.5009,55.5009,55.4127,55.4127,550.0
2020-12-28 12:35:00,62.8,62.8,62.76,62.79,600.0,55.4215,55.4215,55.3862,55.4127,600.0
2020-12-28 12:40:00,62.85,62.85,62.85,62.85,200.0,55.4656,55.4656,55.4656,55.4656,200.0
2020-12-28 12:45:00,62.98,63.02,62.98,63.02,200.0,55.5803,55.6156,55.5803,55.6156,200.0
2020-12-28 12:50:00,63.02,63.02,63.02,63.02,0.0,55.6156,55.6156,55.6156,55.6156,0.0
2020-12-28 12:55:00,62.87,62.92,62.85,62.92,789.0,55.4833,55.5274,55.4656,55.5274,789.0
2020-12-28 13:00:00,62.91,62.92,62.91,62.92,600.0,55.5186,55.5274,55.5186,55.5274,600.0
2020-12-28 13:05:00,62.91,62.91,62.91,62.91,100.0,55.5186,55.5186,55.5186,55.5186,100.0
2020-12-28 13:10:00,62.98,62.99,62.96,62.99,400.0,55.5803,55.5892,55.5627,55.5892,400.0
2020-12-28 13:15:00,63.01,63.08,63.01,63.08,1000.0,55.6068,55.6686,55.6068,55.6686,1000.0
2020-12-28 13:20:00,63.05,63.05,63.04,63.04,200.0,55.6421,55.6421,55.6333,55.6333,200.0
2020-12-28 13:25:00,63.03,63.03,62.99,63.0,300.0,55.6245,55.6245,55.5892,55.598,300.0
2020-12-28 13:30:00,63.0,63.0,62.98,62.98,200.0,55.598,55.598,55.5803,55.5803,200.0
2020-12-28 13:35:00,62.98,62.98,62.98,62.98,0.0,55.5803,55.5803,55.5803,55.5803,0.0
2020-12-28 13:40:00,63.04,63.04,63.02,63.02,200.0,55.6333,55.6333,55.6156,55.6156,200.0
2020-12-28 13:45:00,63.07,63.13,63.07,63.08,600.0,55.6598,55.7127,55.6598,55.6686,600.0
2020-12-28 13:50:00,63.06,63.09,63.03,63.06,1400.0,55.6509,55.6774,55.6245,55.6509,1400.0
2020-12-28 13:55:00,63.0,63.0,62.98,62.98,500.0,55.598,55.598,55.5803,55.5803,500.0
2020-12-28 14:00:00,63.03,63.08,63.0,63.08,500.0,55.6245,55.6686,55.598,55.6686,500.0
2020-12-28 14:05:00,63.09,63.12,63.06,63.06,300.0,55.6774,55.7039,55.6509,55.6509,300.0
2020-12-28 14:10:00,63.05,63.07,62.99,63.02,800.0,55.6421,55.6598,55.5892,55.6156,800.0
2020-12-28 14:15:00,63.03,63.08,63.01,63.01,738.0,55.6245,55.6686,55.6068,55.6068,738.0
2020-12-28 14:20:00,62.97,63.0,62.97,63.0,300.0,55.5715,55.598,55.5715,55.598,300.0
2020-12-28 14:25:00,62.97,62.97,62.97,62.97,100.0,55.5715,55.5715,55.5715,55.5715,100.0
2020-12-28 14:30:00,62.97,62.97,62.97,62.97,0.0,55.5715,55.5715,55.5715,55.5715,0.0
2020-12-28 14:35:00,62.93,62.93,62.86,62.86,300.0,55.5362,55.5362,55.4744,55.4744,300.0
2020-12-28 14:40:00,62.82,62.87,62.82,62.84,501.0,55.4391,55.4833,55.4391,55.4568,501.0
2020-12-28 14:45:00,62.87,62.87,62.84,62.84,300.0,55.4833,55.4833,55.4568,55.4568,300.0
2020-12-28 14:50:00,62.79,62.81,62.74,62.74,900.0,55.4127,55.4303,55.3685,55.3685,900.0
2020-12-28 14:55:00,62.7,62.74,62.7,62.74,900.0,55.3332,55.3685,55.3332,55.3685,900.0
2020-12-28 15:00:00,62.69,62.71,62.64,62.71,1200.0,55.3244,55.3421,55.2803,55.3421,1200.0
2020-12-28 15:05:00,62.68,62.68,62.65,62.65,500.0,55.3156,55.3156,55.2891,55.2891,500.0
2020-12-28 15:10:00,62.63,62.73,62.63,62.73,1000.0,55.2715,55.3597,55.2715,55.3597,1000.0
2020-12-28 15:15:00,62.72,62.75,62.68,62.68,1100.0,55.3509,55.3774,55.3156,55.3156,1100.0
2020-12-28 15:20:00,62.69,62.69,62.65,62.66,700.0,55.3244,55.3244,55.2891,55.2979,700.0
2020-12-28 15:25:00,62.69,62.71,62.64,62.64,600.0,55.3244,55.3421,55.2803,55.2803,600.0
2020-12-28 15:30:00,62.63,62.67,62.58,62.59,2533.0,55.2715,55.3068,55.2273,55.2362,2533.0
2020-12-28 15:35:00,62.61,62.69,62.57,62.66,2400.0,55.2538,55.3244,55.2185,55.2979,2400.0
2020-12-28 15:40:00,62.65,62.84,62.65,62.79,3400.0,55.2891,55.4568,55.2891,55.4127,3400.0
2020-12-28 15:45:00,62.79,62.87,62.79,62.87,7100.0,55.4127,55.4833,55.4127,55.4833,7100.0
2020-12-28 15:50:00,62.87,62.95,62.84,62.95,8491.0,55.4833,55.5539,55.4568,55.5539,8491.0
2020-12-28 15:55:00,62.97,63.03,62.93,63.01,9154.0,55.5715,55.6245,55.5362,55.6068,9154.0
2020-12-29 09:30:00,63.66,63.66,63.42,63.42,600.0,56.1804,56.1804,55.9686,55.9686,600.0
2020-12-29 09:35:00,63.37,63.6,63.37,63.6,950.0,55.9245,56.1275,55.9245,56.1275,950.0
2020-12-29 09:40:00,63.53,63.53,63.36,63.53,2800.0,56.0657,56.0657,55.9157,56.0657,2800.0
2020-12-29 09:45:00,63.55,63.55,63.44,63.49,1200.0,56.0834,56.0834,55.9863,56.0304,1200.0
2020-12-29 09:50:00,63.33,63.37,63.28,63.28,2130.0,55.8892,55.9245,55.8451,55.8451,2130.0
2020-12-29 09:55:00,63.36,63.36,63.15,63.22,800.0,55.9157,55.9157,55.7304,55.7921,800.0
2020-12-29 10:00:00,63.35,63.4,63.35,63.4,700.0,55.9069,55.951,55.9069,55.951,700.0
2020-12-29 10:05:00,63.31,63.31,63.29,63.29,200.0,55.8716,55.8716,55.8539,55.8539,200.0
2020-12-29 10:10:00,63.23,63.33,63.23,63.33,200.0,55.801,55.8892,55.801,55.8892,200.0
2020-12-29 10:15:00,63.44,63.45,63.44,63.45,200.0,55.9863,55.9951,55.9863,55.9951,200.0
2020-12-29 10:20:00,63.2,63.2,63.17,63.18,4041.0,55.7745,55.7745,55.748,55.7568,4041.0
2020-12-29 10:25:00,63.12,63.27,63.12,63.12,500.0,55.7039,55.8363,55.7039,55.7039,500.0
2020-12-29 10:30:00,63.21,63.21,63.16,63.16,200.0,55.7833,55.7833,55.7392,55.7392,200.0
2020-12-29 10:35:00,63.11,63.11,63.0,63.0,700.0,55.6951,55.6951,55.598,55.598,700.0
2020-12-29 10:40:00,63.08,63.16,63.06,63.11,600.0,55.6686,55.7392,55.6509,55.6951,600.0
2020-12-29 10:45:00,63.12,63.14,63.1,63.1,500.0,55.7039,55.7215,55.6862,55.6862,500.0
2020-12-29 10:50:00,63.09,63.09,62.91,62.91,850.0,55.6774,55.6774,55.5186,55.5186,850.0
2020-12-29 10:55:00,62.88,62.88,62.88,62.88,100.0,55.4921,55.4921,55.4921,55.4921,100.0
2020-12-29 11:00:00,62.94,62.94,62.88,62.88,200.0,55.545,55.545,55.4921,55.4921,200.0
2020-12-29 11:05:00,62.72,62.74,62.72,62.74,200.0,55.3509,55.3685,55.3509,55.3685,200.0
2020-12-29 11:10:00,62.74,62.74,62.74,62.74,0.0,55.3685,55.3685,55.3685,55.3685,0.0
2020-12-29 11:15:00,62.74,62.9,62.73,62.9,500.0,55.3685,55.5097,55.3597,55.5097,500.0
2020-12-29 11:20:00,63.07,63.1,63.07,63.1,800.0,55.6598,55.6862,55.6598,55.6862,800.0
2020-12-29 11:25:00,63.1,63.1,63.1,63.1,0.0,55.6862,55.6862,55.6862,55.6862,0.0
2020-12-29 11:30:00,63.18,63.19,63.18,63.19,200.0,55.7568,55.7657,55.7568,55.7657,200.0
2020-12-29 11:35:00,63.12,63.12,63.11,63.11,200.0,55.7039,55.7039,55.6951,55.6951,200.0
2020-12-29 11:40:00,63.11,63.11,63.11,63.11,0.0,55.6951,55.6951,55.6951,55.6951,0.0
2020-12-29 11:45:00,63.25,63.28,63.24,63.28,300.0,55.8186,55.8451,55.8098,55.8451,300.0
2020-12-29 11:50:00,63.32,63.32,63.32,63.32,100.0,55.8804,55.8804,55.8804,55.8804,100.0
2020-12-29 11:55:00,63.19,63.19,63.14,63.14,300.0,55.7657,55.7657,55.7215,55.7215,300.0
2020-12-29 12:00:00,63.29,63.34,63.29,63.34,900.0,55.8539,55.898,55.8539,55.898,900.0
2020-12-29 12:05:00,63.37,63.48,63.37,63.48,300.0,55.9245,56.0216,55.9245,56.0216,300.0
2020-12-29 12:10:00,63.47,63.47,63.23,63.3,900.0,56.0128,56.0128,55.801,55.8627,900.0
2020-12-29 12:15:00,63.31,63.33,63.26,63.26,500.0,55.8716,55.8892,55.8274,55.8274,500.0
2020-12-29 12:20:00,63.29,63.29,63.23,63.23,600.0,55.8539,55.8539,55.801,55.801,600.0
2020-12-29 12:25:00,63.27,63.28,63.15,63.17,400.0,55.8363,55.8451,55.7304,55.748,400.0
2020-12-29 12:30:00,63.15,63.15,63.12,63.12,400.0,55.7304,55.7304,55.7039,55.7039,400.0
2020-12-29 12:35:00,63.17,63.17,63.15,63.15,300.0,55.748,55.748,55.7304,55.7304,300.0
2020-12-29 12:40:00,63.16,63.23,63.16,63.21,703.0,55.7392,55.801,55.7392,55.7833,703.0
2020-12-29 12:45:00,63.18,63.18,63.15,63.15,830.0,55.7568,55.7568,55.7304,55.7304,830.0
2020-12-29 12:50:00,63.18,63.18,63.15,63.16,897.0,55.7568,55.7568,55.7304,55.7392,897.0
2020-12-29 12:55:00,63.13,63.2,63.13,63.2,500.0,55.7127,55.7745,55.7127,55.7745,500.0
2020-12-29 13:00:00,63.28,63.28,63.28,63.28,100.0,55.8451,55.8451,55.8451,55.8451,100.0
2020-12-29 13:05:00,63.23,63.23,63.2,63.2,300.0,55.801,55.801,55.7745,55.7745,300.0
2020-12-29 13:10:00,63.2,63.23,63.2,63.22,400.0,55.7745,55.801,55.7745,55.7921,400.0
2020-12-29 13:15:00,63.28,63.4,63.28,63.35,1700.0,55.8451,55.951,55.8451,55.9069,1700.0
2020-12-29 13:20:00,63.31,63.35,63.3,63.3,3135.0,55.8716,55.9069,55.8627,55.8627,3135.0
2020-12-29 13:25:00,63.3,63.43,63.28,63.43,500.0,55.8627,55.9775,55.8451,55.9775,500.0
2020-12-29 13:30:00,63.37,63.37,63.34,63.35,800.0,55.9245,55.9245,55.898,55.9069,800.0
2020-12-29 13:35:00,63.33,63.33,63.28,63.28,1200.0,55.8892,55.8892,55.8451,55.8451,1200.0
2020-12-29 13:40:00,63.26,63.31,63.26,63.28,800.0,55.8274,55.8716,55.8274,55.8451,800.0
2020-12-29 13:45:00,63.25,63.3,63.22,63.28,1500.0,55.8186,55.8627,55.7921,55.8451,1500.0
2020-12-29 13:50:00,63.33,63.39,63.33,63.39,300.0,55.8892,55.9422,55.8892,55.9422,300.0
2020-12-29 13:55:00,63.38,63.4,63.33,63.33,400.0,55.9333,55.951,55.8892,55.8892,400.0
2020-12-29 14:00:00,63.31,63.33,63.28,63.28,700.0,55.8716,55.8892,55.8451,55.8451,700.0
2020-12-29 14:05:00,63.22,63.22,63.19,63.19,500.0,55.7921,55.7921,55.7657,55.7657,500.0
2020-12-29 14:10:00,63.19,63.22,63.17,63.17,800.0,55.7657,55.7921,55.748,55.748,800.0
2020-12-29 14:15:00,63.14,63.14,63.06,63.09,500.0,55.7215,55.7215,55.6509,55.6774,500.0
2020-12-29 14:20:00,63.05,63.13,63.05,63.13,1200.0,55.6421,55.7127,55.6421,55.7127,1200.0
2020-12-29 14:25:00,63.13,63.14,63.09,63.09,500.0,55.7127,55.7215,55.6774,55.6774,500.0
2020-12-29 14:30:00,63.09,63.1,63.07,63.1,1300.0,55.6774,55.6862,55.6598,55.6862,1300.0
2020-12-29 14:35:00,63.07,63.1,63.07,63.09,936.0,55.6598,55.6862,55.6598,55.6774,936.0
2020-12-29 14:40:00,63.06,63.06,63.04,63.04,400.0,55.6509,55.6509,55.6333,55.6333,400.0
2020-12-29 14:45:00,63.06,63.09,63.04,63.09,800.0,55.6509,55.6774,55.6333,55.6774,800.0
2020-12-29 14:50:00,63.12,63.15,63.11,63.11,500.0,55.7039,55.7304,55.6951,55.6951,500.0
2020-12-29 14:55:00,63.11,63.21,63.08,63.21,600.0,55.6951,55.7833,55.6686,55.7833,600.0
2020-12-29 15:00:00,63.29,63.32,63.29,63.32,400.0,55.8539,55.8804,55.8539,55.8804,400.0
2020-12-29 15:05:00,63.31,63.33,63.29,63.33,700.0,55.8716,55.8892,55.8539,55.8892,700.0
2020-12-29 15:10:00,63.38,63.39,63.34,63.39,700.0,55.9333,55.9422,55.898,55.9422,700.0
2020-12-29 15:15:00,63.38,63.45,63.36,63.44,1092.0,55.9333,55.9951,55.9157,55.9863,1092.0
2020-12-29 15:20:00,63.44,63.47,63.4,63.47,1300.0,55.9863,56.0128,55.951,56.0128,1300.0
2020-12-29 15:25:00,63.49,63.49,63.42,63.46,500.0,56.0304,56.0304,55.9686,56.0039,500.0
2020-12-29 15:30:00,63.45,63.49,63.43,63.49,1043.0,55.9951,56.0304,55.9775,56.0304,1043.0
2020-12-29 15:35:00,63.52,63.52,63.45,63.45,1800.0,56.0569,56.0569,55.9951,55.9951,1800.0
2020-12-29 15:40:00,63.44,63.44,63.36,63.4,1800.0,55.9863,55.9863,55.9157,55.951,1800.0
2020-12-29 15:45:00,63.44,63.44,63.32,63.36,2790.0,55.9863,55.9863,55.8804,55.9157,2790.0
2020-12-29 15:50:00,63.37,63.37,63.2,63.21,4300.0,55.9245,55.9245,55.7745,55.7833,4300.0
2020-12-29 15:55:00,63.23,63.23,63.17,63.21,4517.0,55.801,55.801,55.748,55.7833,4517.0
2020-12-30 09:30:00,63.24,63.24,63.24,63.24,100.0,55.8098,55.8098,55.8098,55.8098,100.0
2020-12-30 09:35:00,63.5,63.8,63.43,63.8,760.0,56.0392,56.304,55.9775,56.304,760.0
2020-12-30 09:40:00,63.87,64.0,63.87,64.0,1300.0,56.3658,56.4805,56.3658,56.4805,1300.0
2020-12-30 09:45:00,64.2,64.36,64.16,64.16,1300.0,56.657,56.7982,56.6217,56.6217,1300.0
2020-12-30 09:50:00,64.34,64.43,64.29,64.43,705.0,56.7806,56.86,56.7364,56.86,705.0
2020-12-30 09:55:00,64.35,64.38,64.24,64.24,700.0,56.7894,56.8159,56.6923,56.6923,700.0
2020-12-30 10:00:00,64.28,64.43,64.22,64.43,900.0,56.7276,56.86,56.6747,56.86,900.0
2020-12-30 10:05:00,64.42,64.42,64.25,64.33,500.0,56.8512,56.8512,56.7011,56.7717,500.0
2020-12-30 10:10:00,64.28,64.28,64.26,64.27,900.0,56.7276,56.7276,56.71,56.7188,900.0
2020-12-30 10:15:00,64.48,64.48,64.46,64.46,200.0,56.9041,56.9041,56.8865,56.8865,200.0
2020-12-30 10:20:00,64.53,64.55,64.42,64.42,800.0,56.9482,56.9659,56.8512,56.8512,800.0
2020-12-30 10:25:00,64.49,64.49,64.45,64.45,200.0,56.9129,56.9129,56.8776,56.8776,200.0
2020-12-30 10:30:00,64.45,64.5,64.45,64.48,1750.0,56.8776,56.9218,56.8776,56.9041,1750.0
2020-12-30 10:35:00,64.49,64.5,64.18,64.18,3400.0,56.9129,56.9218,56.6394,56.6394,3400.0
2020-12-30 10:40:00,64.2,64.22,64.19,64.22,300.0,56.657,56.6747,56.6482,56.6747,300.0
2020-12-30 10:45:00,64.21,64.21,64.16,64.2,500.0,56.6658,56.6658,56.6217,56.657,500.0
2020-12-30 10:50:00,64.16,64.16,63.95,63.95,1000.0,56.6217,56.6217,56.4364,56.4364,1000.0
2020-12-30 10:55:00,64.14,64.17,64.12,64.13,500.0,56.6041,56.6305,56.5864,56.5952,500.0
2020-12-30 11:00:00,64.15,64.15,64.15,64.15,100.0,56.6129,56.6129,56.6129,56.6129,100.0
2020-12-30 11:05:00,64.31,64.31,64.27,64.27,1509.0,56.7541,56.7541,56.7188,56.7188,1509.0
2020-12-30 11:10:00,64.29,64.29,64.18,64.27,400.0,56.7364,56.7364,56.6394,56.7188,400.0
2020-12-30 11:15:00,64.27,64.27,64.26,64.26,239.0,56.7188,56.7188,56.71,56.71,239.0
2020-12-30 11:20:00,64.3,64.32,64.3,64.32,300.0,56.7453,56.7629,56.7453,56.7629,300.0
2020-12-30 11:25:00,64.38,64.38,64.27,64.27,700.0,56.8159,56.8159,56.7188,56.7188,700.0
2020-12-30 11:30:00,64.22,64.22,64.22,64.22,100.0,56.6747,56.6747,56.6747,56.6747,100.0
2020-12-30 11:35:00,64.2,64.2,64.2,64.2,100.0,56.657,56.657,56.657,56.657,100.0
2020-12-30 11:40:00,64.02,64.02,64.02,64.02,200.0,56.4981,56.4981,56.4981,56.4981,200.0
2020-12-30 11:45:00,64.15,64.15,64.15,64.15,100.0,56.6129,56.6129,56.6129,56.6129,100.0
2020-12-30 11:50:00,64.0,64.03,64.0,64.03,200.0,56.4805,56.507,56.4805,56.507,200.0
2020-12-30 11:55:00,63.97,63.97,63.93,63.93,500.0,56.454,56.454,56.4187,56.4187,500.0
2020-12-30 12:00:00,63.93,63.98,63.9,63.98,800.0,56.4187,56.4628,56.3922,56.4628,800.0
2020-12-30 12:05:00,64.02,64.09,63.99,64.05,500.0,56.4981,56.5599,56.4717,56.5246,500.0
2020-12-30 12:10:00,64.05,64.05,64.05,64.05,0.0,56.5246,56.5246,56.5246,56.5246,0.0
2020-12-30 12:15:00,64.19,64.19,64.19,64.19,100.0,56.6482,56.6482,56.6482,56.6482,100.0
2020-12-30 12:20:00,64.21,64.21,64.18,64.18,700.0,56.6658,56.6658,56.6394,56.6394,700.0
2020-12-30 12:25:00,64.2,64.3,64.19,64.3,500.0,56.657,56.7453,56.6482,56.7453,500.0
2020-12-30 12:30:00,64.24,64.24,64.13,64.13,300.0,56.6923,56.6923,56.5952,56.5952,300.0
2020-12-30 12:35:00,64.24,64.24,64.24,64.24,100.0,56.6923,56.6923,56.6923,56.6923,100.0
2020-12-30 12:40:00,64.3,64.3,64.3,64.3,100.0,56.7453,56.7453,56.7453,56.7453,100.0
2020-12-30 12:45:00,64.35,64.35,64.21,64.21,500.0,56.7894,56.7894,56.6658,56.6658,500.0
2020-12-30 12:50:00,64.23,64.23,64.23,64.23,100.0,56.6835,56.6835,56.6835,56.6835,100.0
2020-12-30 12:55:00,64.22,64.22,64.19,64.21,808.0,56.6747,56.6747,56.6482,56.6658,808.0
2020-12-30 13:00:00,64.2,64.2,64.16,64.16,200.0,56.657,56.657,56.6217,56.6217,200.0
2020-12-30 13:05:00,64.16,64.16,64.12,64.16,900.0,56.6217,56.6217,56.5864,56.6217,900.0
2020-12-30 13:10:00,64.21,64.23,64.19,64.19,500.0,56.6658,56.6835,56.6482,56.6482,500.0
2020-12-30 13:15:00,64.19,64.2,64.19,64.2,300.0,56.6482,56.657,56.6482,56.657,300.0
2020-12-30 13:20:00,64.15,64.16,64.06,64.09,1400.0,56.6129,56.6217,56.5335,56.5599,1400.0
2020-12-30 13:25:00,64.07,64.07,63.97,63.97,400.0,56.5423,56.5423,56.454,56.454,400.0
2020-12-30 13:30:00,63.93,63.93,63.93,63.93,100.0,56.4187,56.4187,56.4187,56.4187,100.0
2020-12-30 13:35:00,63.95,63.95,63.9,63.9,300.0,56.4364,56.4364,56.3922,56.3922,300.0
2020-12-30 13:40:00,63.89,63.89,63.89,63.89,100.0,56.3834,56.3834,56.3834,56.3834,100.0
2020-12-30 13:45:00,63.93,63.93,63.89,63.91,540.0,56.4187,56.4187,56.3834,56.4011,540.0
2020-12-30 13:50:00,63.86,63.86,63.72,63.72,300.0,56.3569,56.3569,56.2334,56.2334,300.0
2020-12-30 13:55:00,63.68,63.68,63.6,63.6,400.0,56.1981,56.1981,56.1275,56.1275,400.0
2020-12-30 14:00:00,63.6,63.62,63.59,63.6,600.0,56.1275,56.1451,56.1187,56.1275,600.0
2020-12-30 14:05:00,63.63,63.7,63.63,63.7,500.0,56.154,56.2157,56.154,56.2157,500.0
2020-12-30 14:10:00,63.72,63.72,63.71,63.71,200.0,56.2334,56.2334,56.2246,56.2246,200.0
2020-12-30 14:15:00,63.7,63.7,63.64,63.64,500.0,56.2157,56.2157,56.1628,56.1628,500.0
2020-12-30 14:20:00,63.72,63.72,63.69,63.69,1300.0,56.2334,56.2334,56.2069,56.2069,1300.0
2020-12-30 14:25:00,63.72,63.72,63.62,63.65,709.0,56.2334,56.2334,56.1451,56.1716,709.0
2020-12-30 14:30:00,63.64,63.64,63.62,63.62,300.0,56.1628,56.1628,56.1451,56.1451,300.0
2020-12-30 14:35:00,63.57,63.57,63.54,63.55,800.0,56.101,56.101,56.0745,56.0834,800.0
2020-12-30 14:40:00,63.54,63.57,63.54,63.56,500.0,56.0745,56.101,56.0745,56.0922,500.0
2020-12-30 14:45:00,63.74,63.76,63.72,63.72,600.0,56.251,56.2687,56.2334,56.2334,600.0
2020-12-30 14:50:00,63.74,63.76,63.72,63.74,1999.0,56.251,56.2687,56.2334,56.251,1999.0
2020-12-30 14:55:00,63.73,63.84,63.72,63.82,941.0,56.2422,56.3393,56.2334,56.3216,941.0
2020-12-30 15:00:00,63.83,63.83,63.8,63.81,1000.0,56.3305,56.3305,56.304,56.3128,1000.0
2020-12-30 15:05:00,63.84,63.84,63.77,63.79,934.0,56.3393,56.3393,56.2775,56.2952,934.0
2020-12-30 15:10:00,63.81,63.83,63.74,63.75,1200.0,56.3128,56.3305,56.251,56.2599,1200.0
2020-12-30 15:15:00,63.75,63.75,63.72,63.72,500.0,56.2599,56.2599,56.2334,56.2334,500.0
2020-12-30 15:20:00,63.79,63.82,63.79,63.79,700.0,56.2952,56.3216,56.2952,56.2952,700.0
2020-12-30 15:25:00,63.7,63.7,63.53,63.56,700.0,56.2157,56.2157,56.0657,56.0922,700.0
2020-12-30 15:30:00,63.6,63.6,63.44,63.45,900.0,56.1275,56.1275,55.9863,55.9951,900.0
2020-12-30 15:35:00,63.48,63.54,63.48,63.52,1100.0,56.0216,56.0745,56.0216,56.0569,1100.0
2020-12-30 15:40:00,63.53,63.57,63.52,63.52,1671.0,56.0657,56.101,56.0569,56.0569,1671.0
2020-12-30 15:45:00,63.53,63.56,63.47,63.56,2028.0,56.0657,56.0922,56.0128,56.0922,2028.0
2020-12-30 15:50:00,63.63,63.81,63.62,63.75,3280.0,56.154,56.3128,56.1451,56.2599,3280.0
2020-12-30 15:55:00,63.78,63.86,63.72,63.8,4700.0,56.2863,56.3569,56.2334,56.304,4700.0
2020-12-31 09:30:00,63.5,63.5,62.91,63.01,400.0,56.0392,56.0392,55.5186,55.6068,400.0
2020-12-31 09:35:00,63.01,63.17,63.0,63.16,2598.0,55.6068,55.748,55.598,55.7392,2598.0
2020-12-31 09:40:00,63.16,63.16,63.16,63.16,100.0,55.7392,55.7392,55.7392,55.7392,100.0
2020-12-31 09:45:00,63.31,63.5,63.31,63.5,631.0,55.8716,56.0392,55.8716,56.0392,631.0
2020-12-31 09:50:00,63.65,63.65,63.65,63.65,100.0,56.1716,56.1716,56.1716,56.1716,100.0
2020-12-31 09:55:00,63.78,63.79,63.78,63.79,490.0,56.2863,56.2952,56.2863,56.2952,490.0
2020-12-31 10:00:00,63.63,63.63,63.63,63.63,100.0,56.154,56.154,56.154,56.154,100.0
2020-12-31 10:05:00,63.42,63.42,63.42,63.42,128.0,55.9686,55.9686,55.9686,55.9686,128.0
2020-12-31 10:10:00,63.23,63.25,63.23,63.25,300.0,55.801,55.8186,55.801,55.8186,300.0
2020-12-31 10:15:00,63.38,63.38,63.38,63.38,100.0,55.9333,55.9333,55.9333,55.9333,100.0
2020-12-31 10:20:00,63.28,63.42,63.28,63.37,600.0,55.8451,55.9686,55.8451,55.9245,600.0
2020-12-31 10:25:00,63.35,63.35,63.35,63.35,100.0,55.9069,55.9069,55.9069,55.9069,100.0
2020-12-31 10:30:00,63.21,63.22,63.21,63.22,200.0,55.7833,55.7921,55.7833,55.7921,200.0
2020-12-31 10:35:00,63.54,63.59,63.54,63.59,300.0,56.0745,56.1187,56.0745,56.1187,300.0
2020-12-31 10:40:00,63.59,63.59,63.59,63.59,0.0,56.1187,56.1187,56.1187,56.1187,0.0
2020-12-31 10:45:00,63.63,63.76,63.63,63.76,300.0,56.154,56.2687,56.154,56.2687,300.0
2020-12-31 10:50:00,63.76,63.76,63.7,63.7,400.0,56.2687,56.2687,56.2157,56.2157,400.0
2020-12-31 10:55:00,63.87,63.9,63.87,63.88,300.0,56.3658,56.3922,56.3658,56.3746,300.0
2020-12-31 11:00:00,63.97,64.03,63.97,64.03,300.0,56.454,56.507,56.454,56.507,300.0
2020-12-31 11:05:00,64.17,64.21,64.14,64.21,900.0,56.6305,56.6658,56.6041,56.6658,900.0
2020-12-31 11:10:00,64.08,64.08,64.08,64.08,100.0,56.5511,56.5511,56.5511,56.5511,100.0
2020-12-31 11:15:00,64.07,64.07,63.98,63.98,600.0,56.5423,56.5423,56.4628,56.4628,600.0
2020-12-31 11:20:00,63.99,63.99,63.99,63.99,300.0,56.4717,56.4717,56.4717,56.4717,300.0
2020-12-31 11:25:00,63.95,63.96,63.95,63.96,200.0,56.4364,56.4452,56.4364,56.4452,200.0
2020-12-31 11:30:00,63.96,63.96,63.96,63.96,0.0,56.4452,56.4452,56.4452,56.4452,0.0
2020-12-31 11:35:00,63.82,63.82,63.82,63.82,100.0,56.3216,56.3216,56.3216,56.3216,100.0
2020-12-31 11:40:00,63.88,63.9,63.88,63.9,300.0,56.3746,56.3922,56.3746,56.3922,300.0
2020-12-31 11:45:00,63.85,63.85,63.85,63.85,100.0,56.3481,56.3481,56.3481,56.3481,100.0
2020-12-31 11:50:00,63.89,63.89,63.83,63.83,400.0,56.3834,56.3834,56.3305,56.3305,400.0
2020-12-31 11:55:00,63.81,63.91,63.81,63.91,200.0,56.3128,56.4011,56.3128,56.4011,200.0
2020-12-31 12:00:00,63.96,63.96,63.82,63.82,1970.0,56.4452,56.4452,56.3216,56.3216,1970.0
2020-12-31 12:05:00,63.83,63.86,63.83,63.86,400.0,56.3305,56.3569,56.3305,56.3569,400.0
2020-12-31 12:10:00,63.84,63.84,63.81,63.83,500.0,56.3393,56.3393,56.3128,56.3305,500.0
2020-12-31 12:15:00,63.78,63.78,63.69,63.69,500.0,56.2863,56.2863,56.2069,56.2069,500.0
2020-12-31 12:20:00,63.66,63.66,63.62,63.63,600.0,56.1804,56.1804,56.1451,56.154,600.0
2020-12-31 12:25:00,63.62,63.63,63.6,63.63,701.0,56.1451,56.154,56.1275,56.154,701.0
2020-12-31 12:30:00,63.63,63.63,63.63,63.63,0.0,56.154,56.154,56.154,56.154,0.0
2020-12-31 12:35:00,63.6,63.61,63.47,63.47,400.0,56.1275,56.1363,56.0128,56.0128,400.0
2020-12-31 12:40:00,63.47,63.52,63.47,63.52,756.0,56.0128,56.0569,56.0128,56.0569,756.0
2020-12-31 12:45:00,63.51,63.51,63.51,63.51,200.0,56.0481,56.0481,56.0481,56.0481,200.0
2020-12-31 12:50:00,63.51,63.54,63.51,63.54,200.0,56.0481,56.0745,56.0481,56.0745,200.0
2020-12-31 12:55:00,63.54,63.6,63.54,63.6,500.0,56.0745,56.1275,56.0745,56.1275,500.0
2020-12-31 13:00:00,63.63,63.63,63.62,63.62,300.0,56.154,56.154,56.1451,56.1451,300.0
2020-12-31 13:05:00,63.62,63.62,63.62,63.62,0.0,56.1451,56.1451,56.1451,56.1451,0.0
2020-12-31 13:10:00,63.68,63.73,63.67,63.73,1134.0,56.1981,56.2422,56.1893,56.2422,1134.0
2020-12-31 13:15:00,63.76,63.76,63.76,63.76,100.0,56.2687,56.2687,56.2687,56.2687,100.0
2020-12-31 13:20:00,63.76,63.76,63.76,63.76,0.0,56.2687,56.2687,56.2687,56.2687,0.0
2020-12-31 13:25:00,63.66,63.69,63.66,63.69,200.0,56.1804,56.2069,56.1804,56.2069,200.0
2020-12-31 13:30:00,63.69,63.69,63.69,63.69,0.0,56.2069,56.2069,56.2069,56.2069,0.0
2020-12-31 13:35:00,63.74,63.74,63.68,63.68,300.0,56.251,56.251,56.1981,56.1981,300.0
2020-12-31 13:40:00,63.76,63.76,63.74,63.74,400.0,56.2687,56.2687,56.251,56.251,400.0
2020-12-31 13:45:00,63.74,63.74,63.74,63.74,0.0,56.251,56.251,56.251,56.251,0.0
2020-12-31 13:50:00,63.91,63.92,63.89,63.92,500.0,56.4011,56.4099,56.3834,56.4099,500.0
2020-12-31 13:55:00,63.93,63.98,63.93,63.98,699.0,56.4187,56.4628,56.4187,56.4628,699.0
2020-12-31 14:00:00,63.89,63.89,63.88,63.88,200.0,56.3834,56.3834,56.3746,56.3746,200.0
2020-12-31 14:05:00,63.87,63.87,63.87,63.87,100.0,56.3658,56.3658,56.3658,56.3658,100.0
2020-12-31 14:10:00,63.95,64.0,63.94,64.0,700.0,56.4364,56.4805,56.4275,56.4805,700.0
2020-12-31 14:15:00,64.1,64.1,64.1,64.1,100.0,56.5688,56.5688,56.5688,56.5688,100.0
2020-12-31 14:20:00,64.06,64.14,64.06,64.14,552.0,56.5335,56.6041,56.5335,56.6041,552.0
2020-12-31 14:25:00,64.18,64.22,64.18,64.22,1900.0,56.6394,56.6747,56.6394,56.6747,1900.0
2020-12-31 14:30:00,64.17,64.21,64.12,64.21,935.0,56.6305,56.6658,56.5864,56.6658,935.0
2020-12-31 14:35:00,64.11,64.11,64.11,64.11,100.0,56.5776,56.5776,56.5776,56.5776,100.0
2020-12-31 14:40:00,64.11,64.11,64.11,64.11,0.0,56.5776,56.5776,56.5776,56.5776,0.0
2020-12-31 14:45:00,64.2,64.2,64.13,64.13,500.0,56.657,56.657,56.5952,56.5952,500.0
2020-12-31 14:50:00,64.18,64.18,64.18,64.18,200.0,56.6394,56.6394,56.6394,56.6394,200.0
2020-12-31 14:55:00,64.11,64.16,64.1,64.15,700.0,56.5776,56.6217,56.5688,56.6129,700.0
2020-12-31 15:00:00,64.2,64.2,64.16,64.16,200.0,56.657,56.657,56.6217,56.6217,200.0
2020-12-31 15:05:00,64.21,64.27,64.21,64.27,204.0,56.6658,56.7188,56.6658,56.7188,204.0
2020-12-31 15:10:00,64.38,64.38,64.34,64.36,400.0,56.8159,56.8159,56.7806,56.7982,400.0
2020-12-31 15:15:00,64.49,64.54,64.49,64.54,600.0,56.9129,56.9571,56.9129,56.9571,600.0
2020-12-31 15:20:00,64.5,64.5,64.42,64.43,1000.0,56.9218,56.9218,56.8512,56.86,1000.0
2020-12-31 15:25:00,64.43,64.44,64.33,64.38,500.0,56.86,56.8688,56.7717,56.8159,500.0
2020-12-31 15:30:00,64.38,64.46,64.37,64.45,1136.0,56.8159,56.8865,56.807,56.8776,1136.0
2020-12-31 15:35:00,64.48,64.53,64.48,64.51,500.0,56.9041,56.9482,56.9041,56.9306,500.0
2020-12-31 15:40:00,64.44,64.52,64.42,64.47,1200.0,56.8688,56.9394,56.8512,56.8953,1200.0
2020-12-31 15:45:00,64.48,64.52,64.47,64.52,1553.0,56.9041,56.9394,56.8953,56.9394,1553.0
2020-12-31 15:50:00,64.66,64.73,64.49,64.55,2100.0,57.063,57.1247,56.9129,56.9659,2100.0
2020-12-31 15:55:00,64.55,64.64,64.51,64.64,2539.0,56.9659,57.0453,56.9306,57.0453,2539.0
2021-01-04 09:30:00,64.7,64.7,64.41,64.41,700.0,57.0983,57.0983,56.8423,56.8423,700.0
2021-01-04 09:35:00,64.17,64.17,63.95,63.95,300.0,56.6305,56.6305,56.4364,56.4364,300.0
2021-01-04 09:40:00,63.94,63.94,63.72,63.88,1300.0,56.4275,56.4275,56.2334,56.3746,1300.0
2021-01-04 09:45:00,63.68,63.68,63.51,63.53,500.0,56.1981,56.1981,56.0481,56.0657,500.0
2021-01-04 09:50:00,63.24,63.3,63.17,63.17,500.0,55.8098,55.8627,55.748,55.748,500.0
2021-01-04 09:55:00,63.18,63.18,63.18,63.18,100.0,55.7568,55.7568,55.7568,55.7568,100.0
2021-01-04 10:00:00,63.13,63.13,63.08,63.13,400.0,55.7127,55.7127,55.6686,55.7127,400.0
2021-01-04 10:05:00,63.14,63.14,63.14,63.14,100.0,55.7215,55.7215,55.7215,55.7215,100.0
2021-01-04 10:10:00,63.08,63.11,63.08,63.11,300.0,55.6686,55.6951,55.6686,55.6951,300.0
2021-01-04 10:15:00,63.11,63.11,63.11,63.11,0.0,55.6951,55.6951,55.6951,55.6951,0.0
2021-01-04 10:20:00,62.71,62.73,62.71,62.71,400.0,55.3421,55.3597,55.3421,55.3421,400.0
2021-01-04 10:25:00,62.77,62.77,62.61,62.63,490.0,55.395,55.395,55.2538,55.2715,490.0
2021-01-04 10:30:00,62.62,62.65,62.61,62.65,400.0,55.2626,55.2891,55.2538,55.2891,400.0
2021-01-04 10:35:00,62.49,62.54,62.38,62.42,900.0,55.1479,55.192,55.0508,55.0861,900.0
2021-01-04 10:40:00,62.38,62.38,62.32,62.38,950.0,55.0508,55.0508,54.9979,55.0508,950.0
2021-01-04 10:45:00,62.28,62.34,62.2,62.34,1295.0,54.9626,55.0155,54.892,55.0155,1295.0
2021-01-04 10:50:00,62.27,62.28,62.22,62.24,500.0,54.9538,54.9626,54.9096,54.9273,500.0
2021-01-04 10:55:00,62.28,62.65,62.25,62.61,2630.0,54.9626,55.2891,54.9361,55.2538,2630.0
2021-01-04 11:00:00,62.62,62.62,62.23,62.29,2156.0,55.2626,55.2626,54.9185,54.9714,2156.0
2021-01-04 11:05:00,62.45,62.45,62.3,62.33,2191.0,55.1126,55.1126,54.9802,55.0067,2191.0
2021-01-04 11:10:00,62.26,62.5,62.26,62.5,1100.0,54.9449,55.1567,54.9449,55.1567,1100.0
2021-01-04 11:15:00,62.5,62.5,62.33,62.33,400.0,55.1567,55.1567,55.0067,55.0067,400.0
2021-01-04 11:20:00,62.29,62.32,62.22,62.26,1100.0,54.9714,54.9979,54.9096,54.9449,1100.0
2021-01-04 11:25:00,62.27,62.38,62.27,62.34,1400.0,54.9538,55.0508,54.9538,55.0155,1400.0
2021-01-04 11:30:00,62.28,62.29,62.18,62.18,1300.0,54.9626,54.9714,54.8743,54.8743,1300.0
2021-01-04 11:35:00,62.12,62.12,62.07,62.07,400.0,54.8214,54.8214,54.7773,54.7773,400.0
2021-01-04 11:40:00,62.05,62.12,62.03,62.03,900.0,54.7596,54.8214,54.742,54.742,900.0
2021-01-04 11:45:00,62.0,62.0,61.92,61.93,745.0,54.7155,54.7155,54.6449,54.6537,745.0
2021-01-04 11:50:00,61.94,61.99,61.8,61.8,1100.0,54.6625,54.7067,54.539,54.539,1100.0
2021-01-04 11:55:00,61.74,61.93,61.74,61.93,1300.0,54.486,54.6537,54.486,54.6537,1300.0
2021-01-04 12:00:00,61.85,61.98,61.85,61.87,1000.0,54.5831,54.6978,54.5831,54.6008,1000.0
2021-01-04 12:05:00,61.88,61.93,61.81,61.81,1528.0,54.6096,54.6537,54.5478,54.5478,1528.0
2021-01-04 12:10:00,61.84,61.84,61.76,61.79,700.0,54.5743,54.5743,54.5037,54.5302,700.0
2021-01-04 12:15:00,61.69,61.98,61.69,61.96,2256.0,54.4419,54.6978,54.4419,54.6802,2256.0
2021-01-04 12:20:00,61.96,61.98,61.9,61.94,800.0,54.6802,54.6978,54.6272,54.6625,800.0
2021-01-04 12:25:00,61.91,61.95,61.87,61.92,900.0,54.6361,54.6714,54.6008,54.6449,900.0
2021-01-04 12:30:00,61.89,61.89,61.82,61.87,3100.0,54.6184,54.6184,54.5566,54.6008,3100.0
2021-01-04 12:35:00,61.85,61.85,61.7,61.73,1700.0,54.5831,54.5831,54.4507,54.4772,1700.0
2021-01-04 12:40:00,61.72,61.72,61.58,61.71,1812.0,54.4684,54.4684,54.3448,54.4596,1812.0
2021-01-04 12:45:00,61.74,61.95,61.74,61.95,1400.0,54.486,54.6714,54.486,54.6714,1400.0
2021-01-04 12:50:00,61.97,62.01,61.96,61.97,1400.0,54.689,54.7243,54.6802,54.689,1400.0
2021-01-04 12:55:00,61.94,61.94,61.79,61.82,1464.0,54.6625,54.6625,54.5302,54.5566,1464.0
2021-01-04 13:00:00,61.84,61.84,61.68,61.74,604.0,54.5743,54.5743,54.4331,54.486,604.0
2021-01-04 13:05:00,61.74,62.03,61.74,62.01,500.0,54.486,54.742,54.486,54.7243,500.0
2021-01-04 13:10:00,61.98,62.1,61.98,62.07,1200.0,54.6978,54.8037,54.6978,54.7773,1200.0
2021-01-04 13:15:00,62.12,62.14,62.12,62.14,500.0,54.8214,54.839,54.8214,54.839,500.0
2021-01-04 13:20:00,62.1,62.24,62.1,62.24,600.0,54.8037,54.9273,54.8037,54.9273,600.0
2021-01-04 13:25:00,62.28,62.35,62.27,62.28,1200.0,54.9626,55.0244,54.9538,54.9626,1200.0
2021-01-04 13:30:00,62.25,62.28,62.2,62.23,2327.0,54.9361,54.9626,54.892,54.9185,2327.0
2021-01-04 13:35:00,62.24,62.29,62.24,62.26,1438.0,54.9273,54.9714,54.9273,54.9449,1438.0
2021-01-04 13:40:00,62.29,62.29,62.2,62.22,2100.0,54.9714,54.9714,54.892,54.9096,2100.0
2021-01-04 13:45:00,62.24,62.28,62.24,62.28,825.0,54.9273,54.9626,54.9273,54.9626,825.0
2021-01-04 13:50:00,62.3,62.35,62.3,62.35,300.0,54.9802,55.0244,54.9802,55.0244,300.0
2021-01-04 13:55:00,62.47,62.47,62.4,62.42,800.0,55.1303,55.1303,55.0685,55.0861,800.0
2021-01-04 14:00:00,62.3,62.32,62.3,62.32,400.0,54.9802,54.9979,54.9802,54.9979,400.0
2021-01-04 14:05:00,62.31,62.4,62.29,62.32,1900.0,54.9891,55.0685,54.9714,54.9979,1900.0
2021-01-04 14:10:00,62.31,62.31,62.21,62.21,1700.0,54.9891,54.9891,54.9008,54.9008,1700.0
2021-01-04 14:15:00,62.05,62.08,62.01,62.01,500.0,54.7596,54.7861,54.7243,54.7243,500.0
2021-01-04 14:20:00,62.09,62.17,62.09,62.17,352.0,54.7949,54.8655,54.7949,54.8655,352.0
2021-01-04 14:25:00,62.2,62.22,62.1,62.2,700.0,54.892,54.9096,54.8037,54.892,700.0
2021-01-04 14:30:00,62.14,62.14,61.92,61.93,1012.0,54.839,54.839,54.6449,54.6537,1012.0
2021-01-04 14:35:00,61.92,61.93,61.91,61.93,666.0,54.6449,54.6537,54.6361,54.6537,666.0
2021-01-04 14:40:00,62.07,62.07,61.99,62.01,1137.0,54.7773,54.7773,54.7067,54.7243,1137.0
2021-01-04 14:45:00,61.98,62.1,61.97,61.97,1900.0,54.6978,54.8037,54.689,54.689,1900.0
2021-01-04 14:50:00,61.95,62.01,61.95,62.0,1000.0,54.6714,54.7243,54.6714,54.7155,1000.0
2021-01-04 14:55:00,62.01,62.2,62.01,62.13,800.0,54.7243,54.892,54.7243,54.8302,800.0
2021-01-04 15:00:00,62.15,62.22,61.9,61.91,1600.0,54.8479,54.9096,54.6272,54.6361,1600.0
2021-01-04 15:05:00,61.91,62.06,61.91,62.06,500.0,54.6361,54.7684,54.6361,54.7684,500.0
2021-01-04 15:10:00,62.07,62.11,62.05,62.07,600.0,54.7773,54.8126,54.7596,54.7773,600.0
2021-01-04 15:15:00,61.97,61.97,61.89,61.9,400.0,54.689,54.689,54.6184,54.6272,400.0
2021-01-04 15:20:00,61.91,62.06,61.89,62.05,1600.0,54.6361,54.7684,54.6184,54.7596,1600.0
2021-01-04 15:25:00,62.02,62.06,62.02,62.05,785.0,54.7331,54.7684,54.7331,54.7596,785.0
2021-01-04 15:30:00,61.89,62.16,61.89,62.14,1517.0,54.6184,54.8567,54.6184,54.839,1517.0
2021-01-04 15:35:00,62.17,62.18,62.03,62.1,2082.0,54.8655,54.8743,54.742,54.8037,2082.0
2021-01-04 15:40:00,62.08,62.13,61.96,62.01,2300.0,54.7861,54.8302,54.6802,54.7243,2300.0
2021-01-04 15:45:00,61.98,62.03,61.92,62.01,2400.0,54.6978,54.742,54.6449,54.7243,2400.0
2021-01-04 15:50:00,61.89,61.89,61.55,61.55,5980.0,54.6184,54.6184,54.3184,54.3184,5980.0
2021-01-04 15:55:00,61.57,61.67,61.5,61.62,7722.0,54.336,54.4243,54.2742,54.3801,7722.0
2021-01-05 09:30:00,61.74,62.47,61.74,61.96,1784.0,54.486,55.1303,54.486,54.6802,1784.0
2021-01-05 09:35:00,61.83,62.24,61.77,61.96,1200.0,54.5655,54.9273,54.5125,54.6802,1200.0
2021-01-05 09:40:00,61.97,62.33,61.97,62.33,800.0,54.689,55.0067,54.689,55.0067,800.0
2021-01-05 09:45:00,62.39,62.5,62.39,62.46,300.0,55.0597,55.1567,55.0597,55.1214,300.0
2021-01-05 09:50:00,62.26,62.26,62.26,62.26,100.0,54.9449,54.9449,54.9449,54.9449,100.0
2021-01-05 09:55:00,62.31,62.36,62.0,62.0,1700.0,54.9891,55.0332,54.7155,54.7155,1700.0
2021-01-05 10:00:00,61.92,62.28,61.92,62.15,1100.0,54.6449,54.9626,54.6449,54.8479,1100.0
2021-01-05 10:05:00,62.06,62.06,61.8,61.84,400.0,54.7684,54.7684,54.539,54.5743,400.0
2021-01-05 10:10:00,62.0,62.0,61.93,61.93,1104.0,54.7155,54.7155,54.6537,54.6537,1104.0
2021-01-05 10:15:00,62.1,62.1,62.0,62.0,1300.0,54.8037,54.8037,54.7155,54.7155,1300.0
2021-01-05 10:20:00,62.01,62.19,62.01,62.19,200.0,54.7243,54.8832,54.7243,54.8832,200.0
2021-01-05 10:25:00,62.21,62.23,62.07,62.07,800.0,54.9008,54.9185,54.7773,54.7773,800.0
2021-01-05 10:30:00,62.13,62.15,62.07,62.07,686.0,54.8302,54.8479,54.7773,54.7773,686.0
2021-01-05 10:35:00,61.97,62.08,61.97,62.07,300.0,54.689,54.7861,54.689,54.7773,300.0
2021-01-05 10:40:00,62.04,62.06,61.91,61.91,1700.0,54.7508,54.7684,54.6361,54.6361,1700.0
2021-01-05 10:45:00,62.03,62.03,61.99,61.99,700.0,54.742,54.742,54.7067,54.7067,700.0
2021-01-05 10:50:00,62.12,62.12,62.12,62.12,100.0,54.8214,54.8214,54.8214,54.8214,100.0
2021-01-05 10:55:00,62.15,62.15,62.1,62.1,400.0,54.8479,54.8479,54.8037,54.8037,400.0
2021-01-05 11:00:00,62.06,62.42,62.06,62.42,200.0,54.7684,55.0861,54.7684,55.0861,200.0
2021-01-05 11:05:00,62.39,62.39,62.16,62.17,600.0,55.0597,55.0597,54.8567,54.8655,600.0
2021-01-05 11:10:00,62.14,62.14,61.94,62.03,700.0,54.839,54.839,54.6625,54.742,700.0
2021-01-05 11:15:00,61.99,62.14,61.96,62.11,500.0,54.7067,54.839,54.6802,54.8126,500.0
2021-01-05 11:20:00,62.12,62.26,62.12,62.24,1072.0,54.8214,54.9449,54.8214,54.9273,1072.0
2021-01-05 11:25:00,62.25,62.26,62.19,62.25,1500.0,54.9361,54.9449,54.8832,54.9361,1500.0
2021-01-05 11:30:00,62.23,62.38,62.22,62.38,900.0,54.9185,55.0508,54.9096,55.0508,900.0
2021-01-05 11:35:00,62.4,62.45,62.36,62.38,900.0,55.0685,55.1126,55.0332,55.0508,900.0
2021-01-05 11:40:00,62.4,62.4,62.31,62.33,900.0,55.0685,55.0685,54.9891,55.0067,900.0
2021-01-05 11:45:00,62.28,62.28,62.21,62.23,700.0,54.9626,54.9626,54.9008,54.9185,700.0
2021-01-05 11:50:00,62.27,62.28,62.2,62.24,800.0,54.9538,54.9626,54.892,54.9273,800.0
2021-01-05 11:55:00,62.22,62.29,62.22,62.29,900.0,54.9096,54.9714,54.9096,54.9714,900.0
2021-01-05 12:00:00,62.31,62.35,62.28,62.35,650.0,54.9891,55.0244,54.9626,55.0244,650.0
2021-01-05 12:05:00,62.42,62.49,62.42,62.46,600.0,55.0861,55.1479,55.0861,55.1214,600.0
2021-01-05 12:10:00,62.49,62.49,62.38,62.38,200.0,55.1479,55.1479,55.0508,55.0508,200.0
2021-01-05 12:15:00,62.33,62.34,62.27,62.31,1300.0,55.0067,55.0155,54.9538,54.9891,1300.0
2021-01-05 12:20:00,62.29,62.29,62.27,62.27,500.0,54.9714,54.9714,54.9538,54.9538,500.0
2021-01-05 12:25:00,62.25,62.27,62.25,62.26,400.0,54.9361,54.9538,54.9361,54.9449,400.0
2021-01-05 12:30:00,62.3,62.38,62.3,62.33,1000.0,54.9802,55.0508,54.9802,55.0067,1000.0
2021-01-05 12:35:00,62.42,62.42,62.42,62.42,200.0,55.0861,55.0861,55.0861,55.0861,200.0
2021-01-05 12:40:00,62.44,62.44,62.44,62.44,200.0,55.1038,55.1038,55.1038,55.1038,200.0
2021-01-05 12:45:00,62.4,62.4,62.35,62.35,400.0,55.0685,55.0685,55.0244,55.0244,400.0
2021-01-05 12:50:00,62.33,62.44,62.33,62.44,400.0,55.0067,55.1038,55.0067,55.1038,400.0
2021-01-05 12:55:00,62.47,62.47,62.47,62.47,100.0,55.1303,55.1303,55.1303,55.1303,100.0
2021-01-05 13:00:00,62.47,62.51,62.43,62.51,1000.0,55.1303,55.1656,55.095,55.1656,1000.0
2021-01-05 13:05:00,62.47,62.47,62.46,62.47,300.0,55.1303,55.1303,55.1214,55.1303,300.0
2021-01-05 13:10:00,62.53,62.55,62.53,62.53,600.0,55.1832,55.2009,55.1832,55.1832,600.0
2021-01-05 13:15:00,62.51,62.51,62.51,62.51,200.0,55.1656,55.1656,55.1656,55.1656,200.0
2021-01-05 13:20:00,62.5,62.5,62.42,62.42,816.0,55.1567,55.1567,55.0861,55.0861,816.0
2021-01-05 13:25:00,62.38,62.38,62.35,62.36,400.0,55.0508,55.0508,55.0244,55.0332,400.0
2021-01-05 13:30:00,62.38,62.38,62.27,62.29,400.0,55.0508,55.0508,54.9538,54.9714,400.0
2021-01-05 13:35:00,62.25,62.25,62.19,62.21,1268.0,54.9361,54.9361,54.8832,54.9008,1268.0
2021-01-05 13:40:00,62.25,62.27,62.25,62.27,400.0,54.9361,54.9538,54.9361,54.9538,400.0
2021-01-05 13:45:00,62.37,62.37,62.34,62.36,500.0,55.042,55.042,55.0155,55.0332,500.0
2021-01-05 13:50:00,62.35,62.39,62.35,62.39,700.0,55.0244,55.0597,55.0244,55.0597,700.0
2021-01-05 13:55:00,62.42,62.43,62.41,62.43,500.0,55.0861,55.095,55.0773,55.095,500.0
2021-01-05 14:00:00,62.45,62.57,62.45,62.53,1200.0,55.1126,55.2185,55.1126,55.1832,1200.0
2021-01-05 14:05:00,62.53,62.53,62.51,62.53,300.0,55.1832,55.1832,55.1656,55.1832,300.0
2021-01-05 14:10:00,62.54,62.54,62.47,62.47,300.0,55.192,55.192,55.1303,55.1303,300.0
2021-01-05 14:15:00,62.53,62.53,62.47,62.47,400.0,55.1832,55.1832,55.1303,55.1303,400.0
2021-01-05 14:20:00,62.47,62.55,62.47,62.55,400.0,55.1303,55.2009,55.1303,55.2009,400.0
2021-01-05 14:25:00,62.58,62.64,62.55,62.6,1070.0,55.2273,55.2803,55.2009,55.245,1070.0
2021-01-05 14:30:00,62.59,62.59,62.5,62.5,400.0,55.2362,55.2362,55.1567,55.1567,400.0
2021-01-05 14:35:00,62.45,62.45,62.45,62.45,100.0,55.1126,55.1126,55.1126,55.1126,100.0
2021-01-05 14:40:00,62.42,62.42,62.34,62.34,1000.0,55.0861,55.0861,55.0155,55.0155,1000.0
2021-01-05 14:45:00,62.35,62.42,62.35,62.42,300.0,55.0244,55.0861,55.0244,55.0861,300.0
2021-01-05 14:50:00,62.45,62.45,62.32,62.32,700.0,55.1126,55.1126,54.9979,54.9979,700.0
2021-01-05 14:55:00,62.32,62.33,62.28,62.28,1300.0,54.9979,55.0067,54.9626,54.9626,1300.0
2021-01-05 15:00:00,62.22,62.33,62.22,62.33,1000.0,54.9096,55.0067,54.9096,55.0067,1000.0
2021-01-05 15:05:00,62.34,62.38,62.31,62.37,1000.0,55.0155,55.0508,54.9891,55.042,1000.0
2021-01-05 15:10:00,62.3,62.39,62.29,62.29,500.0,54.9802,55.0597,54.9714,54.9714,500.0
2021-01-05 15:15:00,62.27,62.27,62.15,62.15,500.0,54.9538,54.9538,54.8479,54.8479,500.0
2021-01-05 15:20:00,62.15,62.15,62.08,62.13,1200.0,54.8479,54.8479,54.7861,54.8302,1200.0
2021-01-05 15:25:00,62.11,62.11,62.01,62.05,700.0,54.8126,54.8126,54.7243,54.7596,700.0
2021-01-05 15:30:00,62.07,62.11,62.05,62.11,1700.0,54.7773,54.8126,54.7596,54.8126,1700.0
2021-01-05 15:35:00,62.13,62.26,62.13,62.26,700.0,54.8302,54.9449,54.8302,54.9449,700.0
2021-01-05 15:40:00,62.28,62.36,62.26,62.27,1500.0,54.9626,55.0332,54.9449,54.9538,1500.0
2021-01-05 15:45:00,62.27,62.27,62.19,62.26,1600.0,54.9538,54.9538,54.8832,54.9449,1600.0
2021-01-05 15:50:00,62.23,62.23,62.12,62.12,1500.0,54.9185,54.9185,54.8214,54.8214,1500.0
2021-01-05 15:55:00,62.11,62.12,61.86,61.89,5168.0,54.8126,54.8214,54.5919,54.6184,5168.0
2021-01-06 09:30:00,63.25,63.58,63.17,63.33,1000.0,55.8186,56.1098,55.748,55.8892,1000.0
2021-01-06 09:35:00,63.24,63.24,63.06,63.06,300.0,55.8098,55.8098,55.6509,55.6509,300.0
2021-01-06 09:40:00,62.99,63.08,62.95,62.95,951.0,55.5892,55.6686,55.5539,55.5539,951.0
2021-01-06 09:45:00,62.85,62.85,62.85,62.85,200.0,55.4656,55.4656,55.4656,55.4656,200.0
2021-01-06 09:50:00,62.88,62.88,62.88,62.88,100.0,55.4921,55.4921,55.4921,55.4921,100.0
2021-01-06 09:55:00,62.88,62.88,62.88,62.88,0.0,55.4921,55.4921,55.4921,55.4921,0.0
2021-01-06 10:00:00,63.14,63.14,63.03,63.03,300.0,55.7215,55.7215,55.6245,55.6245,300.0
2021-01-06 10:05:00,63.12,63.12,63.12,63.12,100.0,55.7039,55.7039,55.7039,55.7039,100.0
2021-01-06 10:10:00,63.32,63.47,63.32,63.39,629.0,55.8804,56.0128,55.8804,55.9422,629.0
2021-01-06 10:15:00,63.43,63.43,63.31,63.31,200.0,55.9775,55.9775,55.8716,55.8716,200.0
2021-01-06 10:20:00,63.3,63.38,63.28,63.35,500.0,55.8627,55.9333,55.8451,55.9069,500.0
2021-01-06 10:25:00,63.35,63.35,63.29,63.29,600.0,55.9069,55.9069,55.8539,55.8539,600.0
2021-01-06 10:30:00,63.42,63.42,63.42,63.42,200.0,55.9686,55.9686,55.9686,55.9686,200.0
2021-01-06 10:35:00,63.55,63.57,63.46,63.46,540.0,56.0834,56.101,56.0039,56.0039,540.0
2021-01-06 10:40:00,63.49,63.78,63.49,63.78,600.0,56.0304,56.2863,56.0304,56.2863,600.0
2021-01-06 10:45:00,63.82,63.82,63.74,63.78,900.0,56.3216,56.3216,56.251,56.2863,900.0
2021-01-06 10:50:00,63.83,63.83,63.83,63.83,100.0,56.3305,56.3305,56.3305,56.3305,100.0
2021-01-06 10:55:00,63.88,63.88,63.74,63.78,732.0,56.3746,56.3746,56.251,56.2863,732.0
2021-01-06 11:00:00,63.86,63.93,63.86,63.93,400.0,56.3569,56.4187,56.3569,56.4187,400.0
2021-01-06 11:05:00,63.89,64.0,63.89,64.0,1011.0,56.3834,56.4805,56.3834,56.4805,1011.0
2021-01-06 11:10:00,63.97,64.08,63.97,64.08,646.0,56.454,56.5511,56.454,56.5511,646.0
2021-01-06 11:15:00,64.09,64.09,64.0,64.05,978.0,56.5599,56.5599,56.4805,56.5246,978.0
2021-01-06 11:20:00,63.98,64.15,63.98,64.15,200.0,56.4628,56.6129,56.4628,56.6129,200.0
2021-01-06 11:25:00,64.13,64.18,64.08,64.18,600.0,56.5952,56.6394,56.5511,56.6394,600.0
2021-01-06 11:30:00,64.16,64.17,64.07,64.17,400.0,56.6217,56.6305,56.5423,56.6305,400.0
2021-01-06 11:35:00,64.19,64.28,64.19,64.27,2075.0,56.6482,56.7276,56.6482,56.7188,2075.0
2021-01-06 11:40:00,64.24,64.27,64.23,64.27,300.0,56.6923,56.7188,56.6835,56.7188,300.0
2021-01-06 11:45:00,64.32,64.32,64.28,64.28,200.0,56.7629,56.7629,56.7276,56.7276,200.0
2021-01-06 11:50:00,64.34,64.39,64.32,64.39,700.0,56.7806,56.8247,56.7629,56.8247,700.0
2021-01-06 11:55:00,64.44,64.45,64.43,64.45,300.0,56.8688,56.8776,56.86,56.8776,300.0
2021-01-06 12:00:00,64.31,64.34,64.3,64.31,1100.0,56.7541,56.7806,56.7453,56.7541,1100.0
2021-01-06 12:05:00,64.37,64.4,64.37,64.39,300.0,56.807,56.8335,56.807,56.8247,300.0
2021-01-06 12:10:00,64.36,64.38,64.36,64.38,200.0,56.7982,56.8159,56.7982,56.8159,200.0
2021-01-06 12:15:00,64.37,64.47,64.37,64.46,600.0,56.807,56.8953,56.807,56.8865,600.0
2021-01-06 12:20:00,64.47,64.48,64.39,64.39,900.0,56.8953,56.9041,56.8247,56.8247,900.0
2021-01-06 12:25:00,64.4,64.4,64.32,64.34,400.0,56.8335,56.8335,56.7629,56.7806,400.0
2021-01-06 12:30:00,64.35,64.35,64.35,64.35,100.0,56.7894,56.7894,56.7894,56.7894,100.0
2021-01-06 12:35:00,64.38,64.43,64.38,64.43,201.0,56.8159,56.86,56.8159,56.86,201.0
2021-01-06 12:40:00,64.46,64.46,64.43,64.43,407.0,56.8865,56.8865,56.86,56.86,407.0
2021-01-06 12:45:00,64.43,64.43,64.41,64.41,300.0,56.86,56.86,56.8423,56.8423,300.0
2021-01-06 12:50:00,64.5,64.5,64.45,64.45,300.0,56.9218,56.9218,56.8776,56.8776,300.0
2021-01-06 12:55:00,64.55,64.58,64.55,64.56,575.0,56.9659,56.9924,56.9659,56.9747,575.0
2021-01-06 13:00:00,64.53,64.53,64.5,64.5,493.0,56.9482,56.9482,56.9218,56.9218,493.0
2021-01-06 13:05:00,64.55,64.6,64.55,64.58,400.0,56.9659,57.01,56.9659,56.9924,400.0
2021-01-06 13:10:00,64.56,64.56,64.54,64.54,500.0,56.9747,56.9747,56.9571,56.9571,500.0
2021-01-06 13:15:00,64.62,64.62,64.61,64.61,300.0,57.0277,57.0277,57.0188,57.0188,300.0
2021-01-06 13:20:00,64.58,64.58,64.58,64.58,100.0,56.9924,56.9924,56.9924,56.9924,100.0
2021-01-06 13:25:00,64.72,64.72,64.71,64.71,300.0,57.1159,57.1159,57.1071,57.1071,300.0
2021-01-06 13:30:00,64.66,64.69,64.63,64.67,500.0,57.063,57.0894,57.0365,57.0718,500.0
2021-01-06 13:35:00,64.66,64.68,64.65,64.68,500.0,57.063,57.0806,57.0541,57.0806,500.0
2021-01-06 13:40:00,64.75,64.85,64.75,64.85,700.0,57.1424,57.2306,57.1424,57.2306,700.0
2021-01-06 13:45:00,64.8,64.85,64.79,64.85,800.0,57.1865,57.2306,57.1777,57.2306,800.0
2021-01-06 13:50:00,64.83,64.83,64.8,64.8,400.0,57.213,57.213,57.1865,57.1865,400.0
2021-01-06 13:55:00,64.86,64.86,64.79,64.83,738.0,57.2395,57.2395,57.1777,57.213,738.0
2021-01-06 14:00:00,64.79,64.84,64.78,64.82,500.0,57.1777,57.2218,57.1689,57.2042,500.0
2021-01-06 14:05:00,64.81,64.83,64.81,64.83,400.0,57.1953,57.213,57.1953,57.213,400.0
2021-01-06 14:10:00,64.84,64.87,64.84,64.85,600.0,57.2218,57.2483,57.2218,57.2306,600.0
2021-01-06 14:15:00,64.82,64.82,64.53,64.58,2000.0,57.2042,57.2042,56.9482,56.9924,2000.0
2021-01-06 14:20:00,64.64,64.77,64.64,64.74,2746.0,57.0453,57.16,57.0453,57.1336,2746.0
2021-01-06 14:25:00,64.67,64.77,64.61,64.77,947.0,57.0718,57.16,57.0188,57.16,947.0
2021-01-06 14:30:00,64.78,64.88,64.78,64.88,200.0,57.1689,57.2571,57.1689,57.2571,200.0
2021-01-06 14:35:00,64.75,64.75,64.6,64.69,1100.0,57.1424,57.1424,57.01,57.0894,1100.0
2021-01-06 14:40:00,64.51,64.68,64.49,64.64,907.0,56.9306,57.0806,56.9129,57.0453,907.0
2021-01-06 14:45:00,64.29,64.3,64.27,64.3,300.0,56.7364,56.7453,56.7188,56.7453,300.0
2021-01-06 14:50:00,64.3,64.3,64.06,64.06,1356.0,56.7453,56.7453,56.5335,56.5335,1356.0
2021-01-06 14:55:00,64.22,64.32,64.21,64.32,500.0,56.6747,56.7629,56.6658,56.7629,500.0
2021-01-06 15:00:00,64.39,64.39,64.25,64.26,1500.0,56.8247,56.8247,56.7011,56.71,1500.0
2021-01-06 15:05:00,64.31,64.34,64.29,64.29,800.0,56.7541,56.7806,56.7364,56.7364,800.0
2021-01-06 15:10:00,64.29,64.55,64.27,64.55,700.0,56.7364,56.9659,56.7188,56.9659,700.0
2021-01-06 15:15:00,64.48,64.48,64.41,64.47,900.0,56.9041,56.9041,56.8423,56.8953,900.0
2021-01-06 15:20:00,64.39,64.42,64.36,64.36,600.0,56.8247,56.8512,56.7982,56.7982,600.0
2021-01-06 15:25:00,64.32,64.43,64.3,64.41,700.0,56.7629,56.86,56.7453,56.8423,700.0
2021-01-06 15:30:00,64.54,64.54,64.41,64.52,1600.0,56.9571,56.9571,56.8423,56.9394,1600.0
2021-01-06 15:35:00,64.49,64.49,64.36,64.36,2700.0,56.9129,56.9129,56.7982,56.7982,2700.0
2021-01-06 15:40:00,64.37,64.52,64.37,64.5,2855.0,56.807,56.9394,56.807,56.9218,2855.0
2021-01-06 15:45:00,64.49,64.64,64.48,64.64,4034.0,56.9129,57.0453,56.9041,57.0453,4034.0
2021-01-06 15:50:00,64.54,64.75,64.47,64.71,6155.0,56.9571,57.1424,56.8953,57.1071,6155.0
2021-01-06 15:55:00,64.68,64.8,64.59,64.59,5968.0,57.0806,57.1865,57.0012,57.0012,5968.0
2021-01-07 09:30:00,64.47,64.47,63.82,63.82,300.0,56.8953,56.8953,56.3216,56.3216,300.0
2021-01-07 09:35:00,63.57,63.65,63.55,63.65,700.0,56.101,56.1716,56.0834,56.1716,700.0
2021-01-07 09:40:00,63.6,63.6,63.5,63.5,600.0,56.1275,56.1275,56.0392,56.0392,600.0
2021-01-07 09:45:00,63.66,63.81,63.66,63.81,800.0,56.1804,56.3128,56.1804,56.3128,800.0
2021-01-07 09:50:00,63.86,64.01,63.86,64.0,900.0,56.3569,56.4893,56.3569,56.4805,900.0
2021-01-07 09:55:00,63.78,64.04,63.78,64.04,1400.0,56.2863,56.5158,56.2863,56.5158,1400.0
2021-01-07 10:00:00,64.01,64.21,64.01,64.21,1406.0,56.4893,56.6658,56.4893,56.6658,1406.0
2021-01-07 10:05:00,64.23,64.23,63.86,63.86,1600.0,56.6835,56.6835,56.3569,56.3569,1600.0
2021-01-07 10:10:00,64.03,64.08,63.8,63.84,1043.0,56.507,56.5511,56.304,56.3393,1043.0
2021-01-07 10:15:00,63.73,63.99,63.73,63.99,1475.0,56.2422,56.4717,56.2422,56.4717,1475.0
2021-01-07 10:20:00,63.93,64.0,63.86,63.96,800.0,56.4187,56.4805,56.3569,56.4452,800.0
2021-01-07 10:25:00,63.83,63.95,63.83,63.95,677.0,56.3305,56.4364,56.3305,56.4364,677.0
2021-01-07 10:30:00,63.82,63.91,63.82,63.91,500.0,56.3216,56.4011,56.3216,56.4011,500.0
2021-01-07 10:35:00,63.91,63.94,63.63,63.63,1100.0,56.4011,56.4275,56.154,56.154,1100.0
2021-01-07 10:40:00,63.54,63.57,63.13,63.17,1500.0,56.0745,56.101,55.7127,55.748,1500.0
2021-01-07 10:45:00,63.42,63.45,63.42,63.45,500.0,55.9686,55.9951,55.9686,55.9951,500.0
2021-01-07 10:50:00,63.21,63.21,63.21,63.21,200.0,55.7833,55.7833,55.7833,55.7833,200.0
2021-01-07 10:55:00,63.06,63.11,63.01,63.08,1251.0,55.6509,55.6951,55.6068,55.6686,1251.0
2021-01-07 11:00:00,63.09,63.09,62.87,62.87,1700.0,55.6774,55.6774,55.4833,55.4833,1700.0
2021-01-07 11:05:00,62.91,62.91,62.84,62.84,300.0,55.5186,55.5186,55.4568,55.4568,300.0
2021-01-07 11:10:00,62.83,62.87,62.82,62.83,500.0,55.448,55.4833,55.4391,55.448,500.0
2021-01-07 11:15:00,62.85,62.85,62.85,62.85,100.0,55.4656,55.4656,55.4656,55.4656,100.0
2021-01-07 11:20:00,62.8,62.8,62.63,62.67,700.0,55.4215,55.4215,55.2715,55.3068,700.0
2021-01-07 11:25:00,62.67,62.67,62.58,62.58,300.0,55.3068,55.3068,55.2273,55.2273,300.0
2021-01-07 11:30:00,62.63,62.65,62.58,62.65,400.0,55.2715,55.2891,55.2273,55.2891,400.0
2021-01-07 11:35:00,62.58,62.58,62.46,62.47,550.0,55.2273,55.2273,55.1214,55.1303,550.0
2021-01-07 11:40:00,62.45,62.52,62.45,62.52,956.0,55.1126,55.1744,55.1126,55.1744,956.0
2021-01-07 11:45:00,62.47,62.58,62.47,62.58,800.0,55.1303,55.2273,55.1303,55.2273,800.0
2021-01-07 11:50:00,62.59,62.63,62.44,62.44,800.0,55.2362,55.2715,55.1038,55.1038,800.0
2021-01-07 11:55:00,62.47,62.55,62.47,62.55,200.0,55.1303,55.2009,55.1303,55.2009,200.0
2021-01-07 12:00:00,62.68,62.68,62.63,62.65,900.0,55.3156,55.3156,55.2715,55.2891,900.0
2021-01-07 12:05:00,62.65,62.77,62.65,62.75,640.0,55.2891,55.395,55.2891,55.3774,640.0
2021-01-07 12:10:00,62.78,62.81,62.76,62.8,400.0,55.4038,55.4303,55.3862,55.4215,400.0
2021-01-07 12:15:00,62.75,62.77,62.73,62.73,300.0,55.3774,55.395,55.3597,55.3597,300.0
2021-01-07 12:20:00,62.69,62.69,62.69,62.69,100.0,55.3244,55.3244,55.3244,55.3244,100.0
2021-01-07 12:25:00,62.72,62.72,62.6,62.6,400.0,55.3509,55.3509,55.245,55.245,400.0
2021-01-07 12:30:00,62.61,62.65,62.61,62.63,300.0,55.2538,55.2891,55.2538,55.2715,300.0
2021-01-07 12:35:00,62.62,62.67,62.62,62.67,500.0,55.2626,55.3068,55.2626,55.3068,500.0
2021-01-07 12:40:00,62.72,62.76,62.66,62.76,408.0,55.3509,55.3862,55.2979,55.3862,408.0
2021-01-07 12:45:00,62.79,62.81,62.79,62.81,300.0,55.4127,55.4303,55.4127,55.4303,300.0
2021-01-07 12:50:00,62.84,63.12,62.84,63.11,2100.0,55.4568,55.7039,55.4568,55.6951,2100.0
2021-01-07 12:55:00,63.17,63.17,63.11,63.14,900.0,55.748,55.748,55.6951,55.7215,900.0
2021-01-07 13:00:00,63.14,63.14,63.14,63.14,0.0,55.7215,55.7215,55.7215,55.7215,0.0
2021-01-07 13:05:00,63.35,63.35,63.31,63.31,300.0,55.9069,55.9069,55.8716,55.8716,300.0
2021-01-07 13:10:00,63.27,63.28,63.19,63.19,500.0,55.8363,55.8451,55.7657,55.7657,500.0
2021-01-07 13:15:00,63.16,63.17,63.16,63.17,200.0,55.7392,55.748,55.7392,55.748,200.0
2021-01-07 13:20:00,63.13,63.25,63.13,63.25,300.0,55.7127,55.8186,55.7127,55.8186,300.0
2021-01-07 13:25:00,63.18,63.18,63.18,63.18,200.0,55.7568,55.7568,55.7568,55.7568,200.0
2021-01-07 13:30:00,63.25,63.25,63.18,63.18,323.0,55.8186,55.8186,55.7568,55.7568,323.0
2021-01-07 13:35:00,63.22,63.32,63.22,63.32,1600.0,55.7921,55.8804,55.7921,55.8804,1600.0
2021-01-07 13:40:00,63.3,63.33,63.28,63.33,400.0,55.8627,55.8892,55.8451,55.8892,400.0
2021-01-07 13:45:00,63.34,63.38,63.33,63.36,500.0,55.898,55.9333,55.8892,55.9157,500.0
2021-01-07 13:50:00,63.43,63.45,63.43,63.43,400.0,55.9775,55.9951,55.9775,55.9775,400.0
2021-01-07 13:55:00,63.43,63.43,63.39,63.39,400.0,55.9775,55.9775,55.9422,55.9422,400.0
2021-01-07 14:00:00,63.45,63.48,63.45,63.48,400.0,55.9951,56.0216,55.9951,56.0216,400.0
2021-01-07 14:05:00,63.55,63.62,63.55,63.58,400.0,56.0834,56.1451,56.0834,56.1098,400.0
2021-01-07 14:10:00,63.6,63.66,63.6,63.61,300.0,56.1275,56.1804,56.1275,56.1363,300.0
2021-01-07 14:15:00,63.64,63.64,63.52,63.52,700.0,56.1628,56.1628,56.0569,56.0569,700.0
2021-01-07 14:20:00,63.5,63.5,63.5,63.5,100.0,56.0392,56.0392,56.0392,56.0392,100.0
2021-01-07 14:25:00,63.43,63.47,63.43,63.47,200.0,55.9775,56.0128,55.9775,56.0128,200.0
2021-01-07 14:30:00,63.43,63.46,63.42,63.44,1000.0,55.9775,56.0039,55.9686,55.9863,1000.0
2021-01-07 14:35:00,63.46,63.48,63.45,63.45,533.0,56.0039,56.0216,55.9951,55.9951,533.0
2021-01-07 14:40:00,63.46,63.53,63.46,63.53,300.0,56.0039,56.0657,56.0039,56.0657,300.0
2021-01-07 14:45:00,63.51,63.52,63.51,63.52,200.0,56.0481,56.0569,56.0481,56.0569,200.0
2021-01-07 14:50:00,63.61,63.61,63.61,63.61,300.0,56.1363,56.1363,56.1363,56.1363,300.0
2021-01-07 14:55:00,63.66,63.69,63.64,63.69,700.0,56.1804,56.2069,56.1628,56.2069,700.0
2021-01-07 15:00:00,63.72,63.72,63.69,63.69,396.0,56.2334,56.2334,56.2069,56.2069,396.0
2021-01-07 15:05:00,63.68,63.68,63.65,63.65,200.0,56.1981,56.1981,56.1716,56.1716,200.0
2021-01-07 15:10:00,63.57,63.58,63.5,63.53,600.0,56.101,56.1098,56.0392,56.0657,600.0
2021-01-07 15:15:00,63.52,63.52,63.43,63.43,900.0,56.0569,56.0569,55.9775,55.9775,900.0
2021-01-07 15:20:00,63.48,63.51,63.48,63.51,300.0,56.0216,56.0481,56.0216,56.0481,300.0
2021-01-07 15:25:00,63.52,63.52,63.38,63.38,600.0,56.0569,56.0569,55.9333,55.9333,600.0
2021-01-07 15:30:00,63.3,63.3,63.26,63.29,300.0,55.8627,55.8627,55.8274,55.8539,300.0
2021-01-07 15:35:00,63.23,63.34,63.23,63.31,1600.0,55.801,55.898,55.801,55.8716,1600.0
2021-01-07 15:40:00,63.32,63.36,63.27,63.32,1800.0,55.8804,55.9157,55.8363,55.8804,1800.0
2021-01-07 15:45:00,63.33,63.46,63.28,63.46,2139.0,55.8892,56.0039,55.8451,56.0039,2139.0
2021-01-07 15:50:00,63.52,63.54,63.42,63.45,3600.0,56.0569,56.0745,55.9686,55.9951,3600.0
2021-01-07 15:55:00,63.49,63.51,63.29,63.29,7309.0,56.0304,56.0481,55.8539,55.8539,7309.0
2021-01-08 09:30:00,62.45,62.5,62.05,62.14,1878.0,55.1126,55.1567,54.7596,54.839,1878.0
2021-01-08 09:35:00,61.97,61.98,61.46,61.5,2817.0,54.689,54.6978,54.2389,54.2742,2817.0
2021-01-08 09:40:00,61.53,62.19,61.47,62.19,800.0,54.3007,54.8832,54.2478,54.8832,800.0
2021-01-08 09:45:00,62.26,62.44,62.26,62.44,500.0,54.9449,55.1038,54.9449,55.1038,500.0
2021-01-08 09:50:00,62.47,62.47,62.18,62.25,500.0,55.1303,55.1303,54.8743,54.9361,500.0
2021-01-08 09:55:00,62.3,62.3,61.9,62.14,1750.0,54.9802,54.9802,54.6272,54.839,1750.0
2021-01-08 10:00:00,62.03,62.26,61.99,62.2,1100.0,54.742,54.9449,54.7067,54.892,1100.0
2021-01-08 10:05:00,62.13,62.22,62.12,62.21,900.0,54.8302,54.9096,54.8214,54.9008,900.0
2021-01-08 10:10:00,62.25,62.41,62.25,62.41,4960.0,54.9361,55.0773,54.9361,55.0773,4960.0
2021-01-08 10:15:00,62.5,62.5,62.39,62.39,400.0,55.1567,55.1567,55.0597,55.0597,400.0
2021-01-08 10:20:00,62.32,62.37,62.3,62.3,300.0,54.9979,55.042,54.9802,54.9802,300.0
2021-01-08 10:25:00,62.39,62.39,62.39,62.39,100.0,55.0597,55.0597,55.0597,55.0597,100.0
2021-01-08 10:30:00,62.24,62.32,62.24,62.32,300.0,54.9273,54.9979,54.9273,54.9979,300.0
2021-01-08 10:35:00,62.68,62.68,62.68,62.68,100.0,55.3156,55.3156,55.3156,55.3156,100.0
2021-01-08 10:40:00,62.54,62.62,62.54,62.62,300.0,55.192,55.2626,55.192,55.2626,300.0
2021-01-08 10:45:00,62.6,62.6,62.48,62.51,700.0,55.245,55.245,55.1391,55.1656,700.0
2021-01-08 10:50:00,62.65,62.65,62.63,62.63,300.0,55.2891,55.2891,55.2715,55.2715,300.0
2021-01-08 10:55:00,62.72,62.75,62.72,62.75,200.0,55.3509,55.3774,55.3509,55.3774,200.0
2021-01-08 11:00:00,62.86,62.86,62.86,62.86,100.0,55.4744,55.4744,55.4744,55.4744,100.0
2021-01-08 11:05:00,62.8,62.8,62.67,62.67,800.0,55.4215,55.4215,55.3068,55.3068,800.0
2021-01-08 11:10:00,62.62,62.62,62.62,62.62,100.0,55.2626,55.2626,55.2626,55.2626,100.0
2021-01-08 11:15:00,62.54,62.54,62.5,62.52,803.0,55.192,55.192,55.1567,55.1744,803.0
2021-01-08 11:20:00,62.64,62.64,62.49,62.49,300.0,55.2803,55.2803,55.1479,55.1479,300.0
2021-01-08 11:25:00,62.49,62.49,62.33,62.37,600.0,55.1479,55.1479,55.0067,55.042,600.0
2021-01-08 11:30:00,62.38,62.5,62.38,62.5,400.0,55.0508,55.1567,55.0508,55.1567,400.0
2021-01-08 11:35:00,62.51,62.51,62.46,62.46,300.0,55.1656,55.1656,55.1214,55.1214,300.0
2021-01-08 11:40:00,62.51,62.55,62.51,62.51,1000.0,55.1656,55.2009,55.1656,55.1656,1000.0
2021-01-08 11:45:00,62.48,62.49,62.36,62.36,700.0,55.1391,55.1479,55.0332,55.0332,700.0
2021-01-08 11:50:00,62.36,62.36,62.36,62.36,0.0,55.0332,55.0332,55.0332,55.0332,0.0
2021-01-08 11:55:00,62.35,62.5,62.35,62.5,300.0,55.0244,55.1567,55.0244,55.1567,300.0
2021-01-08 12:00:00,62.46,62.5,62.46,62.46,600.0,55.1214,55.1567,55.1214,55.1214,600.0
2021-01-08 12:05:00,62.49,62.49,62.44,62.44,300.0,55.1479,55.1479,55.1038,55.1038,300.0
2021-01-08 12:10:00,62.47,62.51,62.46,62.51,300.0,55.1303,55.1656,55.1214,55.1656,300.0
2021-01-08 12:15:00,62.5,62.53,62.49,62.53,400.0,55.1567,55.1832,55.1479,55.1832,400.0
2021-01-08 12:20:00,62.51,62.62,62.5,62.62,1200.0,55.1656,55.2626,55.1567,55.2626,1200.0
2021-01-08 12:25:00,62.64,62.64,62.62,62.62,400.0,55.2803,55.2803,55.2626,55.2626,400.0
2021-01-08 12:30:00,62.57,62.57,62.56,62.57,500.0,55.2185,55.2185,55.2097,55.2185,500.0
2021-01-08 12:35:00,62.59,62.61,62.56,62.61,1186.0,55.2362,55.2538,55.2097,55.2538,1186.0
2021-01-08 12:40:00,62.68,62.71,62.68,62.69,1576.0,55.3156,55.3421,55.3156,55.3244,1576.0
2021-01-08 12:45:00,62.66,62.71,62.66,62.71,2250.0,55.2979,55.3421,55.2979,55.3421,2250.0
2021-01-08 12:50:00,62.86,62.89,62.82,62.89,400.0,55.4744,55.5009,55.4391,55.5009,400.0
2021-01-08 12:55:00,62.88,62.88,62.8,62.8,500.0,55.4921,55.4921,55.4215,55.4215,500.0
2021-01-08 13:00:00,62.78,62.78,62.78,62.78,100.0,55.4038,55.4038,55.4038,55.4038,100.0
2021-01-08 13:05:00,62.85,62.91,62.85,62.91,400.0,55.4656,55.5186,55.4656,55.5186,400.0
2021-01-08 13:10:00,62.88,62.88,62.86,62.86,200.0,55.4921,55.4921,55.4744,55.4744,200.0
2021-01-08 13:15:00,62.9,62.9,62.76,62.76,600.0,55.5097,55.5097,55.3862,55.3862,600.0
2021-01-08 13:20:00,62.67,62.7,62.67,62.7,200.0,55.3068,55.3332,55.3068,55.3332,200.0
2021-01-08 13:25:00,62.6,62.64,62.6,62.64,600.0,55.245,55.2803,55.245,55.2803,600.0
2021-01-08 13:30:00,62.68,62.69,62.68,62.69,200.0,55.3156,55.3244,55.3156,55.3244,200.0
2021-01-08 13:35:00,62.67,62.67,62.67,62.67,100.0,55.3068,55.3068,55.3068,55.3068,100.0
2021-01-08 13:40:00,62.63,62.75,62.59,62.75,500.0,55.2715,55.3774,55.2362,55.3774,500.0
2021-01-08 13:45:00,62.78,62.78,62.59,62.59,200.0,55.4038,55.4038,55.2362,55.2362,200.0
2021-01-08 13:50:00,62.59,62.59,62.58,62.58,200.0,55.2362,55.2362,55.2273,55.2273,200.0
2021-01-08 13:55:00,62.64,62.64,62.62,62.62,200.0,55.2803,55.2803,55.2626,55.2626,200.0
2021-01-08 14:00:00,62.71,62.75,62.71,62.74,300.0,55.3421,55.3774,55.3421,55.3685,300.0
2021-01-08 14:05:00,62.81,62.81,62.81,62.81,100.0,55.4303,55.4303,55.4303,55.4303,100.0
2021-01-08 14:10:00,62.97,62.97,62.85,62.86,700.0,55.5715,55.5715,55.4656,55.4744,700.0
2021-01-08 14:15:00,62.83,62.83,62.77,62.79,300.0,55.448,55.448,55.395,55.4127,300.0
2021-01-08 14:20:00,62.82,62.97,62.79,62.97,800.0,55.4391,55.5715,55.4127,55.5715,800.0
2021-01-08 14:25:00,62.86,62.92,62.85,62.91,700.0,55.4744,55.5274,55.4656,55.5186,700.0
2021-01-08 14:30:00,62.91,63.0,62.89,63.0,2046.0,55.5186,55.598,55.5009,55.598,2046.0
2021-01-08 14:35:00,62.97,63.0,62.69,62.69,2100.0,55.5715,55.598,55.3244,55.3244,2100.0
2021-01-08 14:40:00,62.68,62.68,62.61,62.61,600.0,55.3156,55.3156,55.2538,55.2538,600.0
2021-01-08 14:45:00,62.65,62.66,62.63,62.66,500.0,55.2891,55.2979,55.2715,55.2979,500.0
2021-01-08 14:50:00,62.71,62.72,62.59,62.7,1133.0,55.3421,55.3509,55.2362,55.3332,1133.0
2021-01-08 14:55:00,62.67,62.7,62.65,62.68,700.0,55.3068,55.3332,55.2891,55.3156,700.0
2021-01-08 15:00:00,62.8,62.84,62.77,62.77,446.0,55.4215,55.4568,55.395,55.395,446.0
2021-01-08 15:05:00,62.74,62.88,62.74,62.88,1725.0,55.3685,55.4921,55.3685,55.4921,1725.0
2021-01-08 15:10:00,62.83,62.96,62.83,62.88,1000.0,55.448,55.5627,55.448,55.4921,1000.0
2021-01-08 15:15:00,62.85,62.89,62.83,62.83,794.0,55.4656,55.5009,55.448,55.448,794.0
2021-01-08 15:20:00,62.78,62.9,62.78,62.85,1400.0,55.4038,55.5097,55.4038,55.4656,1400.0
2021-01-08 15:25:00,62.85,62.88,62.8,62.8,1000.0,55.4656,55.4921,55.4215,55.4215,1000.0
2021-01-08 15:30:00,62.81,62.83,62.73,62.74,1540.0,55.4303,55.448,55.3597,55.3685,1540.0
2021-01-08 15:35:00,62.72,62.75,62.72,62.73,600.0,55.3509,55.3774,55.3509,55.3597,600.0
2021-01-08 15:40:00,62.68,62.75,62.64,62.72,1900.0,55.3156,55.3774,55.2803,55.3509,1900.0
2021-01-08 15:45:00,62.74,62.75,62.68,62.74,1800.0,55.3685,55.3774,55.3156,55.3685,1800.0
2021-01-08 15:50:00,62.72,62.72,62.5,62.61,3200.0,55.3509,55.3509,55.1567,55.2538,3200.0
2021-01-08 15:55:00,62.6,62.7,62.57,62.69,3967.0,55.245,55.3332,55.2185,55.3244,3967.0
2021-01-11 09:30:00,62.09,62.21,62.09,62.21,400.0,54.7949,54.9008,54.7949,54.9008,400.0
2021-01-11 09:35:00,62.3,62.32,62.22,62.32,700.0,54.9802,54.9979,54.9096,54.9979,700.0
2021-01-11 09:40:00,62.3,62.3,62.16,62.28,2201.0,54.9802,54.9802,54.8567,54.9626,2201.0
2021-01-11 09:45:00,62.15,62.18,62.04,62.04,1400.0,54.8479,54.8743,54.7508,54.7508,1400.0
2021-01-11 09:50:00,62.04,62.08,62.0,62.0,400.0,54.7508,54.7861,54.7155,54.7155,400.0
2021-01-11 09:55:00,61.92,61.97,61.91,61.97,3710.0,54.6449,54.689,54.6361,54.689,3710.0
2021-01-11 10:00:00,61.88,61.98,61.86,61.86,500.0,54.6096,54.6978,54.5919,54.5919,500.0
2021-01-11 10:05:00,61.65,61.71,61.63,61.68,700.0,54.4066,54.4596,54.389,54.4331,700.0
2021-01-11 10:10:00,61.66,61.66,61.58,61.61,500.0,54.4154,54.4154,54.3448,54.3713,500.0
2021-01-11 10:15:00,61.57,61.76,61.57,61.62,1700.0,54.336,54.5037,54.336,54.3801,1700.0
2021-01-11 10:20:00,61.56,61.63,61.56,61.63,400.0,54.3272,54.389,54.3272,54.389,400.0
2021-01-11 10:25:00,61.78,61.78,61.75,61.78,600.0,54.5213,54.5213,54.4949,54.5213,600.0
2021-01-11 10:30:00,61.65,61.73,61.62,61.62,600.0,54.4066,54.4772,54.3801,54.3801,600.0
2021-01-11 10:35:00,61.5,61.5,61.46,61.48,400.0,54.2742,54.2742,54.2389,54.2566,400.0
2021-01-11 10:40:00,61.46,61.46,61.4,61.4,500.0,54.2389,54.2389,54.186,54.186,500.0
2021-01-11 10:45:00,61.48,61.48,61.36,61.36,200.0,54.2566,54.2566,54.1507,54.1507,200.0
2021-01-11 10:50:00,61.32,61.38,61.27,61.38,1000.0,54.1154,54.1683,54.0713,54.1683,1000.0
2021-01-11 10:55:00,61.4,61.46,61.38,61.41,600.0,54.186,54.2389,54.1683,54.1948,600.0
2021-01-11 11:00:00,61.41,61.41,61.3,61.36,800.0,54.1948,54.1948,54.0977,54.1507,800.0
2021-01-11 11:05:00,61.49,61.49,61.44,61.44,300.0,54.2654,54.2654,54.2213,54.2213,300.0
2021-01-11 11:10:00,61.36,61.49,61.29,61.49,1000.0,54.1507,54.2654,54.0889,54.2654,1000.0
2021-01-11 11:15:00,61.51,61.51,61.42,61.42,400.0,54.2831,54.2831,54.2036,54.2036,400.0
2021-01-11 11:20:00,61.43,61.59,61.41,61.59,500.0,54.2125,54.3537,54.1948,54.3537,500.0
2021-01-11 11:25:00,61.49,61.63,61.49,61.58,600.0,54.2654,54.389,54.2654,54.3448,600.0
2021-01-11 11:30:00,61.55,61.6,61.54,61.54,900.0,54.3184,54.3625,54.3095,54.3095,900.0
2021-01-11 11:35:00,61.53,61.58,61.53,61.56,500.0,54.3007,54.3448,54.3007,54.3272,500.0
2021-01-11 11:40:00,61.75,61.85,61.75,61.85,500.0,54.4949,54.5831,54.4949,54.5831,500.0
2021-01-11 11:45:00,61.82,61.84,61.82,61.84,200.0,54.5566,54.5743,54.5566,54.5743,200.0
2021-01-11 11:50:00,61.89,61.95,61.89,61.93,300.0,54.6184,54.6714,54.6184,54.6537,300.0
2021-01-11 11:55:00,61.86,61.88,61.83,61.83,500.0,54.5919,54.6096,54.5655,54.5655,500.0
2021-01-11 12:00:00,61.78,61.78,61.64,61.65,1649.0,54.5213,54.5213,54.3978,54.4066,1649.0
2021-01-11 12:05:00,61.65,61.65,61.56,61.57,900.0,54.4066,54.4066,54.3272,54.336,900.0
2021-01-11 12:10:00,61.58,61.66,61.58,61.66,500.0,54.3448,54.4154,54.3448,54.4154,500.0
2021-01-11 12:15:00,61.62,61.65,61.58,61.58,600.0,54.3801,54.4066,54.3448,54.3448,600.0
2021-01-11 12:20:00,61.55,61.56,61.55,61.55,600.0,54.3184,54.3272,54.3184,54.3184,600.0
2021-01-11 12:25:00,61.59,61.59,61.52,61.52,300.0,54.3537,54.3537,54.2919,54.2919,300.0
2021-01-11 12:30:00,61.51,61.51,61.48,61.49,600.0,54.2831,54.2831,54.2566,54.2654,600.0
2021-01-11 12:35:00,61.61,61.63,61.61,61.63,400.0,54.3713,54.389,54.3713,54.389,400.0
2021-01-11 12:40:00,61.53,61.53,61.5,61.52,400.0,54.3007,54.3007,54.2742,54.2919,400.0
2021-01-11 12:45:00,61.51,61.54,61.51,61.54,300.0,54.2831,54.3095,54.2831,54.3095,300.0
2021-01-11 12:50:00,61.63,61.63,61.63,61.63,223.0,54.389,54.389,54.389,54.389,223.0
2021-01-11 12:55:00,61.66,61.68,61.64,61.65,400.0,54.4154,54.4331,54.3978,54.4066,400.0
2021-01-11 13:00:00,61.67,61.69,61.67,61.69,300.0,54.4243,54.4419,54.4243,54.4419,300.0
2021-01-11 13:05:00,61.7,61.7,61.7,61.7,200.0,54.4507,54.4507,54.4507,54.4507,200.0
2021-01-11 13:10:00,61.71,61.74,61.71,61.74,200.0,54.4596,54.486,54.4596,54.486,200.0
2021-01-11 13:15:00,61.7,61.7,61.67,61.67,379.0,54.4507,54.4507,54.4243,54.4243,379.0
2021-01-11 13:20:00,61.64,61.69,61.57,61.69,500.0,54.3978,54.4419,54.336,54.4419,500.0
2021-01-11 13:25:00,61.69,61.69,61.58,61.59,700.0,54.4419,54.4419,54.3448,54.3537,700.0
2021-01-11 13:30:00,61.6,61.6,61.6,61.6,100.0,54.3625,54.3625,54.3625,54.3625,100.0
2021-01-11 13:35:00,61.45,61.45,61.45,61.45,100.0,54.2301,54.2301,54.2301,54.2301,100.0
2021-01-11 13:40:00,61.4,61.42,61.34,61.34,650.0,54.186,54.2036,54.133,54.133,650.0
2021-01-11 13:45:00,61.27,61.27,61.19,61.19,600.0,54.0713,54.0713,54.0007,54.0007,600.0
2021-01-11 13:50:00,61.14,61.14,61.13,61.13,500.0,53.9565,53.9565,53.9477,53.9477,500.0
2021-01-11 13:55:00,61.25,61.25,61.21,61.21,300.0,54.0536,54.0536,54.0183,54.0183,300.0
2021-01-11 14:00:00,61.1,61.1,61.1,61.1,100.0,53.9212,53.9212,53.9212,53.9212,100.0
2021-01-11 14:05:00,61.23,61.23,61.23,61.23,300.0,54.036,54.036,54.036,54.036,300.0
2021-01-11 14:10:00,61.31,61.42,61.3,61.42,476.0,54.1066,54.2036,54.0977,54.2036,476.0
2021-01-11 14:15:00,61.42,61.44,61.39,61.39,500.0,54.2036,54.2213,54.1772,54.1772,500.0
2021-01-11 14:20:00,61.36,61.36,61.35,61.35,200.0,54.1507,54.1507,54.1419,54.1419,200.0
2021-01-11 14:25:00,61.35,61.41,61.35,61.41,800.0,54.1419,54.1948,54.1419,54.1948,800.0
2021-01-11 14:30:00,61.4,61.4,61.3,61.3,800.0,54.186,54.186,54.0977,54.0977,800.0
2021-01-11 14:35:00,61.22,61.29,61.21,61.29,900.0,54.0271,54.0889,54.0183,54.0889,900.0
2021-01-11 14:40:00,61.3,61.3,61.24,61.24,600.0,54.0977,54.0977,54.0448,54.0448,600.0
2021-01-11 14:45:00,61.24,61.27,61.24,61.27,300.0,54.0448,54.0713,54.0448,54.0713,300.0
2021-01-11 14:50:00,61.29,61.29,61.24,61.24,300.0,54.0889,54.0889,54.0448,54.0448,300.0
2021-01-11 14:55:00,61.37,61.4,61.37,61.4,200.0,54.1595,54.186,54.1595,54.186,200.0
2021-01-11 15:00:00,61.37,61.37,61.27,61.28,1300.0,54.1595,54.1595,54.0713,54.0801,1300.0
2021-01-11 15:05:00,61.34,61.43,61.32,61.39,1100.0,54.133,54.2125,54.1154,54.1772,1100.0
2021-01-11 15:10:00,61.35,61.44,61.35,61.44,200.0,54.1419,54.2213,54.1419,54.2213,200.0
2021-01-11 15:15:00,61.48,61.49,61.28,61.28,600.0,54.2566,54.2654,54.0801,54.0801,600.0
2021-01-11 15:20:00,61.27,61.32,61.27,61.32,200.0,54.0713,54.1154,54.0713,54.1154,200.0
2021-01-11 15:25:00,61.38,61.39,61.34,61.34,600.0,54.1683,54.1772,54.133,54.133,600.0
2021-01-11 15:30:00,61.35,61.46,61.35,61.41,1300.0,54.1419,54.2389,54.1419,54.1948,1300.0
2021-01-11 15:35:00,61.39,61.44,61.36,61.36,1500.0,54.1772,54.2213,54.1507,54.1507,1500.0
2021-01-11 15:40:00,61.33,61.33,61.18,61.22,2000.0,54.1242,54.1242,53.9918,54.0271,2000.0
2021-01-11 15:45:00,61.23,61.38,61.23,61.26,2800.0,54.036,54.1683,54.036,54.0624,2800.0
2021-01-11 15:50:00,61.23,61.34,61.2,61.27,6342.0,54.036,54.133,54.0095,54.0713,6342.0
2021-01-11 15:55:00,61.23,61.23,61.11,61.2,5137.0,54.036,54.036,53.9301,54.0095,5137.0
2021-01-12 09:30:00,61.36,61.56,61.27,61.51,500.0,54.1507,54.3272,54.0713,54.2831,500.0
2021-01-12 09:35:00,61.41,61.7,61.35,61.52,1150.0,54.1948,54.4507,54.1419,54.2919,1150.0
2021-01-12 09:40:00,61.54,61.63,61.5,61.5,1400.0,54.3095,54.389,54.2742,54.2742,1400.0
2021-01-12 09:45:00,61.52,61.54,61.51,61.54,600.0,54.2919,54.3095,54.2831,54.3095,600.0
2021-01-12 09:50:00,61.47,61.58,61.47,61.58,500.0,54.2478,54.3448,54.2478,54.3448,500.0
2021-01-12 09:55:00,61.56,61.59,61.51,61.52,600.0,54.3272,54.3537,54.2831,54.2919,600.0
2021-01-12 10:00:00,61.6,61.6,61.22,61.3,3100.0,54.3625,54.3625,54.0271,54.0977,3100.0
2021-01-12 10:05:00,61.34,61.35,61.27,61.27,1103.0,54.133,54.1419,54.0713,54.0713,1103.0
2021-01-12 10:10:00,61.4,61.4,61.26,61.29,1058.0,54.186,54.186,54.0624,54.0889,1058.0
2021-01-12 10:15:00,61.28,61.35,61.28,61.35,800.0,54.0801,54.1419,54.0801,54.1419,800.0
2021-01-12 10:20:00,61.33,61.36,61.26,61.31,800.0,54.1242,54.1507,54.0624,54.1066,800.0
2021-01-12 10:25:00,61.27,61.31,61.25,61.25,700.0,54.0713,54.1066,54.0536,54.0536,700.0
2021-01-12 10:30:00,61.26,61.41,61.26,61.35,1500.0,54.0624,54.1948,54.0624,54.1419,1500.0
2021-01-12 10:35:00,61.37,61.41,61.27,61.29,2501.0,54.1595,54.1948,54.0713,54.0889,2501.0
2021-01-12 10:40:00,61.21,61.25,61.16,61.18,1400.0,54.0183,54.0536,53.9742,53.9918,1400.0
2021-01-12 10:45:00,61.16,61.26,61.14,61.26,706.0,53.9742,54.0624,53.9565,54.0624,706.0
2021-01-12 10:50:00,61.22,61.37,61.22,61.28,2400.0,54.0271,54.1595,54.0271,54.0801,2400.0
2021-01-12 10:55:00,61.33,61.51,61.32,61.48,1400.0,54.1242,54.2831,54.1154,54.2566,1400.0
2021-01-12 11:00:00,61.45,61.56,61.45,61.55,1700.0,54.2301,54.3272,54.2301,54.3184,1700.0
2021-01-12 11:05:00,61.6,61.6,61.54,61.6,1333.0,54.3625,54.3625,54.3095,54.3625,1333.0
2021-01-12 11:10:00,61.55,61.56,61.46,61.47,1000.0,54.3184,54.3272,54.2389,54.2478,1000.0
2021-01-12 11:15:00,61.48,61.49,61.43,61.43,700.0,54.2566,54.2654,54.2125,54.2125,700.0
2021-01-12 11:20:00,61.39,61.45,61.38,61.45,1200.0,54.1772,54.2301,54.1683,54.2301,1200.0
2021-01-12 11:25:00,61.43,61.45,61.31,61.31,700.0,54.2125,54.2301,54.1066,54.1066,700.0
2021-01-12 11:30:00,61.28,61.28,61.2,61.2,1350.0,54.0801,54.0801,54.0095,54.0095,1350.0
2021-01-12 11:35:00,61.23,61.29,61.22,61.22,400.0,54.036,54.0889,54.0271,54.0271,400.0
2021-01-12 11:40:00,61.15,61.17,61.15,61.16,500.0,53.9654,53.983,53.9654,53.9742,500.0
2021-01-12 11:45:00,61.16,61.19,61.13,61.13,1000.0,53.9742,54.0007,53.9477,53.9477,1000.0
2021-01-12 11:50:00,61.09,61.09,60.99,61.04,1025.0,53.9124,53.9124,53.8242,53.8683,1025.0
2021-01-12 11:55:00,60.99,60.99,60.99,60.99,100.0,53.8242,53.8242,53.8242,53.8242,100.0
2021-01-12 12:00:00,60.95,61.02,60.93,60.93,1100.0,53.7889,53.8506,53.7712,53.7712,1100.0
2021-01-12 12:05:00,60.88,60.88,60.86,60.88,300.0,53.7271,53.7271,53.7094,53.7271,300.0
2021-01-12 12:10:00,60.85,60.85,60.8,60.81,900.0,53.7006,53.7006,53.6565,53.6653,900.0
2021-01-12 12:15:00,60.74,60.94,60.74,60.94,1103.0,53.6035,53.78,53.6035,53.78,1103.0
2021-01-12 12:20:00,60.92,60.96,60.92,60.96,200.0,53.7624,53.7977,53.7624,53.7977,200.0
2021-01-12 12:25:00,60.97,61.08,60.97,61.03,400.0,53.8065,53.9036,53.8065,53.8595,400.0
2021-01-12 12:30:00,60.89,60.91,60.82,60.82,500.0,53.7359,53.7536,53.6741,53.6741,500.0
2021-01-12 12:35:00,60.88,60.91,60.88,60.9,935.0,53.7271,53.7536,53.7271,53.7447,935.0
2021-01-12 12:40:00,60.85,61.03,60.85,61.03,1800.0,53.7006,53.8595,53.7006,53.8595,1800.0
2021-01-12 12:45:00,61.1,61.22,61.1,61.22,400.0,53.9212,54.0271,53.9212,54.0271,400.0
2021-01-12 12:50:00,61.24,61.29,61.23,61.24,700.0,54.0448,54.0889,54.036,54.0448,700.0
2021-01-12 12:55:00,61.18,61.18,61.17,61.17,334.0,53.9918,53.9918,53.983,53.983,334.0
2021-01-12 13:00:00,61.06,61.18,61.02,61.13,4596.0,53.8859,53.9918,53.8506,53.9477,4596.0
2021-01-12 13:05:00,61.04,61.07,61.03,61.04,800.0,53.8683,53.8948,53.8595,53.8683,800.0
2021-01-12 13:10:00,61.06,61.1,61.06,61.1,300.0,53.8859,53.9212,53.8859,53.9212,300.0
2021-01-12 13:15:00,61.14,61.14,61.08,61.08,700.0,53.9565,53.9565,53.9036,53.9036,700.0
2021-01-12 13:20:00,61.04,61.04,60.93,60.93,1100.0,53.8683,53.8683,53.7712,53.7712,1100.0
2021-01-12 13:25:00,60.96,61.2,60.96,61.2,800.0,53.7977,54.0095,53.7977,54.0095,800.0
2021-01-12 13:30:00,61.16,61.25,61.16,61.25,1098.0,53.9742,54.0536,53.9742,54.0536,1098.0
2021-01-12 13:35:00,61.19,61.19,61.15,61.16,700.0,54.0007,54.0007,53.9654,53.9742,700.0
2021-01-12 13:40:00,61.11,61.17,61.11,61.17,400.0,53.9301,53.983,53.9301,53.983,400.0
2021-01-12 13:45:00,61.11,61.16,61.11,61.16,600.0,53.9301,53.9742,53.9301,53.9742,600.0
2021-01-12 13:50:00,61.13,61.13,61.09,61.1,900.0,53.9477,53.9477,53.9124,53.9212,900.0
2021-01-12 13:55:00,61.09,61.1,61.03,61.07,1338.0,53.9124,53.9212,53.8595,53.8948,1338.0
2021-01-12 14:00:00,61.13,61.29,61.13,61.29,1400.0,53.9477,54.0889,53.9477,54.0889,1400.0
2021-01-12 14:05:00,61.28,61.32,61.28,61.28,1300.0,54.0801,54.1154,54.0801,54.0801,1300.0
2021-01-12 14:10:00,61.3,61.45,61.3,61.43,1050.0,54.0977,54.2301,54.0977,54.2125,1050.0
2021-01-12 14:15:00,61.53,61.56,61.49,61.49,500.0,54.3007,54.3272,54.2654,54.2654,500.0
2021-01-12 14:20:00,61.34,61.34,61.3,61.3,500.0,54.133,54.133,54.0977,54.0977,500.0
2021-01-12 14:25:00,61.38,61.41,61.38,61.41,400.0,54.1683,54.1948,54.1683,54.1948,400.0
2021-01-12 14:30:00,61.36,61.36,61.22,61.22,2531.0,54.1507,54.1507,54.0271,54.0271,2531.0
2021-01-12 14:35:00,61.28,61.28,61.2,61.2,1389.0,54.0801,54.0801,54.0095,54.0095,1389.0
2021-01-12 14:40:00,61.21,61.21,61.06,61.06,736.0,54.0183,54.0183,53.8859,53.8859,736.0
2021-01-12 14:45:00,61.05,61.16,61.02,61.13,1695.0,53.8771,53.9742,53.8506,53.9477,1695.0
2021-01-12 14:50:00,61.13,61.14,61.05,61.05,1195.0,53.9477,53.9565,53.8771,53.8771,1195.0
2021-01-12 14:55:00,61.08,61.1,61.06,61.09,1400.0,53.9036,53.9212,53.8859,53.9124,1400.0
2021-01-12 15:00:00,61.1,61.19,61.1,61.15,1955.0,53.9212,54.0007,53.9212,53.9654,1955.0
2021-01-12 15:05:00,61.15,61.15,61.09,61.11,982.0,53.9654,53.9654,53.9124,53.9301,982.0
2021-01-12 15:10:00,61.01,61.05,60.96,60.98,1500.0,53.8418,53.8771,53.7977,53.8153,1500.0
2021-01-12 15:15:00,61.0,61.04,60.89,60.89,3899.0,53.833,53.8683,53.7359,53.7359,3899.0
2021-01-12 15:20:00,60.9,61.06,60.9,61.06,3246.0,53.7447,53.8859,53.7447,53.8859,3246.0
2021-01-12 15:25:00,61.1,61.17,61.07,61.17,1198.0,53.9212,53.983,53.8948,53.983,1198.0
2021-01-12 15:30:00,61.21,61.31,61.21,61.3,6964.0,54.0183,54.1066,54.0183,54.0977,6964.0
2021-01-12 15:35:00,61.22,61.22,61.12,61.21,19300.0,54.0271,54.0271,53.9389,54.0183,19300.0
2021-01-12 15:40:00,61.21,61.3,61.2,61.22,15762.0,54.0183,54.0977,54.0095,54.0271,15762.0
2021-01-12 15:45:00,61.19,61.25,61.12,61.18,33751.0,54.0007,54.0536,53.9389,53.9918,33751.0
2021-01-12 15:50:00,61.17,61.17,61.04,61.1,34190.0,53.983,53.983,53.8683,53.9212,34190.0
2021-01-12 15:55:00,61.14,61.19,61.09,61.09,24743.0,53.9565,54.0007,53.9124,53.9124,24743.0
2021-01-13 09:30:00,62.2,62.39,62.2,62.39,300.0,54.892,55.0597,54.892,55.0597,300.0
2021-01-13 09:35:00,62.84,62.84,62.7,62.71,700.0,55.4568,55.4568,55.3332,55.3421,700.0
2021-01-13 09:40:00,62.75,62.75,62.51,62.51,600.0,55.3774,55.3774,55.1656,55.1656,600.0
2021-01-13 09:45:00,62.38,62.38,62.13,62.21,700.0,55.0508,55.0508,54.8302,54.9008,700.0
2021-01-13 09:50:00,62.1,62.11,62.07,62.11,500.0,54.8037,54.8126,54.7773,54.8126,500.0
2021-01-13 09:55:00,62.09,62.14,62.07,62.07,300.0,54.7949,54.839,54.7773,54.7773,300.0
2021-01-13 10:00:00,62.12,62.12,62.12,62.12,100.0,54.8214,54.8214,54.8214,54.8214,100.0
2021-01-13 10:05:00,61.92,61.96,61.84,61.96,700.0,54.6449,54.6802,54.5743,54.6802,700.0
2021-01-13 10:10:00,62.13,62.27,62.12,62.27,800.0,54.8302,54.9538,54.8214,54.9538,800.0
2021-01-13 10:15:00,62.39,62.4,62.24,62.26,1678.0,55.0597,55.0685,54.9273,54.9449,1678.0
2021-01-13 10:20:00,62.34,62.5,62.34,62.5,540.0,55.0155,55.1567,55.0155,55.1567,540.0
2021-01-13 10:25:00,62.54,62.55,62.49,62.52,500.0,55.192,55.2009,55.1479,55.1744,500.0
2021-01-13 10:30:00,62.63,62.68,62.53,62.66,800.0,55.2715,55.3156,55.1832,55.2979,800.0
2021-01-13 10:35:00,62.7,62.86,62.66,62.66,949.0,55.3332,55.4744,55.2979,55.2979,949.0
2021-01-13 10:40:00,62.63,62.69,62.62,62.69,300.0,55.2715,55.3244,55.2626,55.3244,300.0
2021-01-13 10:45:00,62.66,62.69,62.66,62.68,700.0,55.2979,55.3244,55.2979,55.3156,700.0
2021-01-13 10:50:00,62.69,62.7,62.69,62.7,600.0,55.3244,55.3332,55.3244,55.3332,600.0
2021-01-13 10:55:00,62.72,62.77,62.7,62.77,1200.0,55.3509,55.395,55.3332,55.395,1200.0
2021-01-13 11:00:00,62.86,62.86,62.54,62.55,1476.0,55.4744,55.4744,55.192,55.2009,1476.0
2021-01-13 11:05:00,62.66,62.66,62.51,62.51,600.0,55.2979,55.2979,55.1656,55.1656,600.0
2021-01-13 11:10:00,62.54,62.68,62.54,62.62,1608.0,55.192,55.3156,55.192,55.2626,1608.0
2021-01-13 11:15:00,62.65,62.65,62.58,62.6,885.0,55.2891,55.2891,55.2273,55.245,885.0
2021-01-13 11:20:00,62.57,62.61,62.47,62.47,2298.0,55.2185,55.2538,55.1303,55.1303,2298.0
2021-01-13 11:25:00,62.46,62.47,62.42,62.46,700.0,55.1214,55.1303,55.0861,55.1214,700.0
2021-01-13 11:30:00,62.4,62.46,62.4,62.41,866.0,55.0685,55.1214,55.0685,55.0773,866.0
2021-01-13 11:35:00,62.47,62.59,62.47,62.58,1100.0,55.1303,55.2362,55.1303,55.2273,1100.0
2021-01-13 11:40:00,62.56,62.58,62.56,62.58,528.0,55.2097,55.2273,55.2097,55.2273,528.0
2021-01-13 11:45:00,62.48,62.6,62.44,62.56,1199.0,55.1391,55.245,55.1038,55.2097,1199.0
2021-01-13 11:50:00,62.63,62.67,62.63,62.67,897.0,55.2715,55.3068,55.2715,55.3068,897.0
2021-01-13 11:55:00,62.54,62.54,62.54,62.54,300.0,55.192,55.192,55.192,55.192,300.0
2021-01-13 12:00:00,62.55,62.55,62.45,62.54,800.0,55.2009,55.2009,55.1126,55.192,800.0
2021-01-13 12:05:00,62.56,62.58,62.54,62.55,1475.0,55.2097,55.2273,55.192,55.2009,1475.0
2021-01-13 12:10:00,62.61,62.61,62.57,62.58,400.0,55.2538,55.2538,55.2185,55.2273,400.0
2021-01-13 12:15:00,62.56,62.56,62.53,62.56,664.0,55.2097,55.2097,55.1832,55.2097,664.0
2021-01-13 12:20:00,62.58,62.64,62.58,62.64,500.0,55.2273,55.2803,55.2273,55.2803,500.0
2021-01-13 12:25:00,62.67,62.75,62.67,62.75,900.0,55.3068,55.3774,55.3068,55.3774,900.0
2021-01-13 12:30:00,62.76,62.76,62.73,62.74,1918.0,55.3862,55.3862,55.3597,55.3685,1918.0
2021-01-13 12:35:00,62.77,62.88,62.76,62.88,2200.0,55.395,55.4921,55.3862,55.4921,2200.0
2021-01-13 12:40:00,62.86,62.86,62.79,62.8,1250.0,55.4744,55.4744,55.4127,55.4215,1250.0
2021-01-13 12:45:00,62.81,62.82,62.8,62.82,1184.0,55.4303,55.4391,55.4215,55.4391,1184.0
2021-01-13 12:50:00,62.9,63.07,62.87,63.07,800.0,55.5097,55.6598,55.4833,55.6598,800.0
2021-01-13 12:55:00,63.06,63.06,63.0,63.01,1434.0,55.6509,55.6509,55.598,55.6068,1434.0
2021-01-13 13:00:00,63.01,63.01,63.01,63.01,0.0,55.6068,55.6068,55.6068,55.6068,0.0
2021-01-13 13:05:00,62.95,62.95,62.94,62.94,200.0,55.5539,55.5539,55.545,55.545,200.0
2021-01-13 13:10:00,63.01,63.02,62.91,62.91,1000.0,55.6068,55.6156,55.5186,55.5186,1000.0
2021-01-13 13:15:00,62.78,62.78,62.78,62.78,100.0,55.4038,55.4038,55.4038,55.4038,100.0
2021-01-13 13:20:00,62.85,62.85,62.73,62.73,1100.0,55.4656,55.4656,55.3597,55.3597,1100.0
2021-01-13 13:25:00,62.7,62.7,62.7,62.7,200.0,55.3332,55.3332,55.3332,55.3332,200.0
2021-01-13 13:30:00,62.69,62.69,62.64,62.64,500.0,55.3244,55.3244,55.2803,55.2803,500.0
2021-01-13 13:35:00,62.68,62.74,62.68,62.74,709.0,55.3156,55.3685,55.3156,55.3685,709.0
2021-01-13 13:40:00,62.79,62.81,62.72,62.81,1100.0,55.4127,55.4303,55.3509,55.4303,1100.0
2021-01-13 13:45:00,62.82,63.02,62.82,63.02,700.0,55.4391,55.6156,55.4391,55.6156,700.0
2021-01-13 13:50:00,63.03,63.05,62.99,63.0,1804.0,55.6245,55.6421,55.5892,55.598,1804.0
2021-01-13 13:55:00,63.04,63.06,63.02,63.06,1900.0,55.6333,55.6509,55.6156,55.6509,1900.0
2021-01-13 14:00:00,63.07,63.2,63.06,63.08,1400.0,55.6598,55.7745,55.6509,55.6686,1400.0
2021-01-13 14:05:00,63.11,63.25,63.11,63.25,800.0,55.6951,55.8186,55.6951,55.8186,800.0
2021-01-13 14:10:00,63.24,63.32,63.24,63.28,700.0,55.8098,55.8804,55.8098,55.8451,700.0
2021-01-13 14:15:00,63.33,63.44,63.33,63.44,500.0,55.8892,55.9863,55.8892,55.9863,500.0
2021-01-13 14:20:00,63.49,63.58,63.49,63.55,1700.0,56.0304,56.1098,56.0304,56.0834,1700.0
2021-01-13 14:25:00,63.55,63.55,63.48,63.54,500.0,56.0834,56.0834,56.0216,56.0745,500.0
2021-01-13 14:30:00,63.6,63.62,63.56,63.61,1853.0,56.1275,56.1451,56.0922,56.1363,1853.0
2021-01-13 14:35:00,63.58,63.62,63.55,63.56,1126.0,56.1098,56.1451,56.0834,56.0922,1126.0
2021-01-13 14:40:00,63.52,63.56,63.49,63.51,1317.0,56.0569,56.0922,56.0304,56.0481,1317.0
2021-01-13 14:45:00,63.51,63.51,63.42,63.44,1992.0,56.0481,56.0481,55.9686,55.9863,1992.0
2021-01-13 14:50:00,63.49,63.59,63.49,63.51,2100.0,56.0304,56.1187,56.0304,56.0481,2100.0
2021-01-13 14:55:00,63.5,63.64,63.44,63.61,1300.0,56.0392,56.1628,55.9863,56.1363,1300.0
2021-01-13 15:00:00,63.6,63.63,63.51,63.51,1891.0,56.1275,56.154,56.0481,56.0481,1891.0
2021-01-13 15:05:00,63.5,63.5,63.41,63.47,1200.0,56.0392,56.0392,55.9598,56.0128,1200.0
2021-01-13 15:10:00,63.47,63.51,63.45,63.47,4109.0,56.0128,56.0481,55.9951,56.0128,4109.0
2021-01-13 15:15:00,63.54,63.61,63.5,63.6,2986.0,56.0745,56.1363,56.0392,56.1275,2986.0
2021-01-13 15:20:00,63.58,63.6,63.55,63.59,2400.0,56.1098,56.1275,56.0834,56.1187,2400.0
2021-01-13 15:25:00,63.65,63.65,63.48,63.55,2470.0,56.1716,56.1716,56.0216,56.0834,2470.0
2021-01-13 15:30:00,63.55,63.6,63.53,63.57,3625.0,56.0834,56.1275,56.0657,56.101,3625.0
2021-01-13 15:35:00,63.56,63.6,63.49,63.59,3223.0,56.0922,56.1275,56.0304,56.1187,3223.0
2021-01-13 15:40:00,63.63,63.74,63.6,63.74,3800.0,56.154,56.251,56.1275,56.251,3800.0
2021-01-13 15:45:00,63.73,63.74,63.66,63.67,2497.0,56.2422,56.251,56.1804,56.1893,2497.0
2021-01-13 15:50:00,63.66,63.72,63.63,63.69,5768.0,56.1804,56.2334,56.154,56.2069,5768.0
2021-01-13 15:55:00,63.71,63.86,63.71,63.82,12456.0,56.2246,56.3569,56.2246,56.3216,12456.0
2021-01-14 09:30:00,64.5,64.59,64.03,64.21,700.0,56.9218,57.0012,56.507,56.6658,700.0
2021-01-14 09:35:00,64.04,64.04,63.78,63.78,400.0,56.5158,56.5158,56.2863,56.2863,400.0
2021-01-14 09:40:00,64.0,64.0,63.99,64.0,537.0,56.4805,56.4805,56.4717,56.4805,537.0
2021-01-14 09:45:00,63.81,63.9,63.68,63.68,1040.0,56.3128,56.3922,56.1981,56.1981,1040.0
2021-01-14 09:50:00,63.71,63.9,63.71,63.9,300.0,56.2246,56.3922,56.2246,56.3922,300.0
2021-01-14 09:55:00,63.91,63.91,63.9,63.9,300.0,56.4011,56.4011,56.3922,56.3922,300.0
2021-01-14 10:00:00,63.74,63.9,63.74,63.9,600.0,56.251,56.3922,56.251,56.3922,600.0
2021-01-14 10:05:00,63.72,63.72,63.63,63.63,463.0,56.2334,56.2334,56.154,56.154,463.0
2021-01-14 10:10:00,63.67,63.74,63.67,63.71,400.0,56.1893,56.251,56.1893,56.2246,400.0
2021-01-14 10:15:00,63.75,63.75,63.66,63.66,300.0,56.2599,56.2599,56.1804,56.1804,300.0
2021-01-14 10:20:00,63.58,63.75,63.57,63.75,745.0,56.1098,56.2599,56.101,56.2599,745.0
2021-01-14 10:25:00,64.05,64.05,64.05,64.05,100.0,56.5246,56.5246,56.5246,56.5246,100.0
2021-01-14 10:30:00,64.03,64.09,63.97,64.09,1340.0,56.507,56.5599,56.454,56.5599,1340.0
2021-01-14 10:35:00,63.97,64.0,63.95,64.0,500.0,56.454,56.4805,56.4364,56.4805,500.0
2021-01-14 10:40:00,63.89,63.89,63.89,63.89,100.0,56.3834,56.3834,56.3834,56.3834,100.0
2021-01-14 10:45:00,63.89,63.89,63.78,63.78,300.0,56.3834,56.3834,56.2863,56.2863,300.0
2021-01-14 10:50:00,63.73,63.73,63.73,63.73,200.0,56.2422,56.2422,56.2422,56.2422,200.0
2021-01-14 10:55:00,63.71,63.83,63.71,63.83,550.0,56.2246,56.3305,56.2246,56.3305,550.0
2021-01-14 11:00:00,63.85,63.89,63.85,63.88,500.0,56.3481,56.3834,56.3481,56.3746,500.0
2021-01-14 11:05:00,63.92,63.95,63.83,63.85,646.0,56.4099,56.4364,56.3305,56.3481,646.0
2021-01-14 11:10:00,63.92,63.98,63.92,63.98,300.0,56.4099,56.4628,56.4099,56.4628,300.0
2021-01-14 11:15:00,64.07,64.08,64.04,64.08,900.0,56.5423,56.5511,56.5158,56.5511,900.0
2021-01-14 11:20:00,64.08,64.08,64.08,64.08,0.0,56.5511,56.5511,56.5511,56.5511,0.0
2021-01-14 11:25:00,63.94,63.97,63.94,63.97,500.0,56.4275,56.454,56.4275,56.454,500.0
2021-01-14 11:30:00,63.97,63.97,63.97,63.97,100.0,56.454,56.454,56.454,56.454,100.0
2021-01-14 11:35:00,63.99,64.03,63.99,64.03,300.0,56.4717,56.507,56.4717,56.507,300.0
2021-01-14 11:40:00,64.03,64.03,64.03,64.03,100.0,56.507,56.507,56.507,56.507,100.0
2021-01-14 11:45:00,63.98,64.04,63.98,64.04,203.0,56.4628,56.5158,56.4628,56.5158,203.0
2021-01-14 11:50:00,64.03,64.03,64.03,64.03,200.0,56.507,56.507,56.507,56.507,200.0
2021-01-14 11:55:00,63.92,63.93,63.89,63.9,403.0,56.4099,56.4187,56.3834,56.3922,403.0
2021-01-14 12:00:00,63.95,64.03,63.95,64.03,403.0,56.4364,56.507,56.4364,56.507,403.0
2021-01-14 12:05:00,64.07,64.07,64.05,64.05,300.0,56.5423,56.5423,56.5246,56.5246,300.0
2021-01-14 12:10:00,64.05,64.05,64.05,64.05,0.0,56.5246,56.5246,56.5246,56.5246,0.0
2021-01-14 12:15:00,64.04,64.06,63.99,64.06,600.0,56.5158,56.5335,56.4717,56.5335,600.0
2021-01-14 12:20:00,64.0,64.03,64.0,64.03,200.0,56.4805,56.507,56.4805,56.507,200.0
2021-01-14 12:25:00,64.03,64.03,63.95,63.97,300.0,56.507,56.507,56.4364,56.454,300.0
2021-01-14 12:30:00,63.97,63.97,63.96,63.96,200.0,56.454,56.454,56.4452,56.4452,200.0
2021-01-14 12:35:00,63.95,63.95,63.95,63.95,100.0,56.4364,56.4364,56.4364,56.4364,100.0
2021-01-14 12:40:00,63.95,64.01,63.95,64.01,593.0,56.4364,56.4893,56.4364,56.4893,593.0
2021-01-14 12:45:00,63.99,64.01,63.99,64.01,200.0,56.4717,56.4893,56.4717,56.4893,200.0
2021-01-14 12:50:00,64.07,64.07,64.07,64.07,100.0,56.5423,56.5423,56.5423,56.5423,100.0
2021-01-14 12:55:00,64.08,64.08,64.08,64.08,341.0,56.5511,56.5511,56.5511,56.5511,341.0
2021-01-14 13:00:00,64.19,64.2,64.19,64.19,348.0,56.6482,56.657,56.6482,56.6482,348.0
2021-01-14 13:05:00,64.17,64.17,64.17,64.17,100.0,56.6305,56.6305,56.6305,56.6305,100.0
2021-01-14 13:10:00,64.11,64.11,64.11,64.11,300.0,56.5776,56.5776,56.5776,56.5776,300.0
2021-01-14 13:15:00,64.05,64.05,64.05,64.05,100.0,56.5246,56.5246,56.5246,56.5246,100.0
2021-01-14 13:20:00,64.08,64.08,63.98,63.98,300.0,56.5511,56.5511,56.4628,56.4628,300.0
2021-01-14 13:25:00,63.94,64.01,63.94,64.01,400.0,56.4275,56.4893,56.4275,56.4893,400.0
2021-01-14 13:30:00,64.01,64.01,64.01,64.01,0.0,56.4893,56.4893,56.4893,56.4893,0.0
2021-01-14 13:35:00,64.1,64.11,64.08,64.11,300.0,56.5688,56.5776,56.5511,56.5776,300.0
2021-01-14 13:40:00,64.13,64.16,64.11,64.16,400.0,56.5952,56.6217,56.5776,56.6217,400.0
2021-01-14 13:45:00,64.16,64.34,64.16,64.33,600.0,56.6217,56.7806,56.6217,56.7717,600.0
2021-01-14 13:50:00,64.29,64.29,64.29,64.29,100.0,56.7364,56.7364,56.7364,56.7364,100.0
2021-01-14 13:55:00,64.29,64.29,64.2,64.2,500.0,56.7364,56.7364,56.657,56.657,500.0
2021-01-14 14:00:00,64.24,64.25,64.19,64.19,400.0,56.6923,56.7011,56.6482,56.6482,400.0
2021-01-14 14:05:00,64.19,64.19,64.15,64.17,600.0,56.6482,56.6482,56.6129,56.6305,600.0
2021-01-14 14:10:00,64.17,64.17,64.17,64.17,0.0,56.6305,56.6305,56.6305,56.6305,0.0
2021-01-14 14:15:00,64.08,64.08,64.08,64.08,200.0,56.5511,56.5511,56.5511,56.5511,200.0
2021-01-14 14:20:00,63.95,63.99,63.95,63.97,300.0,56.4364,56.4717,56.4364,56.454,300.0
2021-01-14 14:25:00,63.94,63.95,63.94,63.95,200.0,56.4275,56.4364,56.4275,56.4364,200.0
2021-01-14 14:30:00,63.99,64.02,63.99,64.02,300.0,56.4717,56.4981,56.4717,56.4981,300.0
2021-01-14 14:35:00,64.11,64.18,64.11,64.17,700.0,56.5776,56.6394,56.5776,56.6305,700.0
2021-01-14 14:40:00,64.15,64.16,64.08,64.16,500.0,56.6129,56.6217,56.5511,56.6217,500.0
2021-01-14 14:45:00,64.09,64.11,64.03,64.08,1486.0,56.5599,56.5776,56.507,56.5511,1486.0
2021-01-14 14:50:00,64.1,64.14,64.1,64.14,400.0,56.5688,56.6041,56.5688,56.6041,400.0
2021-01-14 14:55:00,64.14,64.14,64.14,64.14,0.0,56.6041,56.6041,56.6041,56.6041,0.0
2021-01-14 15:00:00,64.17,64.22,64.17,64.18,1078.0,56.6305,56.6747,56.6305,56.6394,1078.0
2021-01-14 15:05:00,64.11,64.11,63.94,63.94,400.0,56.5776,56.5776,56.4275,56.4275,400.0
2021-01-14 15:10:00,63.81,63.88,63.81,63.88,1200.0,56.3128,56.3746,56.3128,56.3746,1200.0
2021-01-14 15:15:00,63.88,63.88,63.82,63.82,900.0,56.3746,56.3746,56.3216,56.3216,900.0
2021-01-14 15:20:00,63.76,63.91,63.76,63.86,1600.0,56.2687,56.4011,56.2687,56.3569,1600.0
2021-01-14 15:25:00,63.85,63.9,63.79,63.89,2700.0,56.3481,56.3922,56.2952,56.3834,2700.0
2021-01-14 15:30:00,63.88,63.98,63.83,63.84,2700.0,56.3746,56.4628,56.3305,56.3393,2700.0
2021-01-14 15:35:00,63.85,63.85,63.74,63.81,2900.0,56.3481,56.3481,56.251,56.3128,2900.0
2021-01-14 15:40:00,63.77,63.8,63.74,63.78,1300.0,56.2775,56.304,56.251,56.2863,1300.0
2021-01-14 15:45:00,63.72,63.75,63.68,63.69,1500.0,56.2334,56.2599,56.1981,56.2069,1500.0
2021-01-14 15:50:00,63.67,63.67,63.42,63.42,1757.0,56.1893,56.1893,55.9686,55.9686,1757.0
2021-01-14 15:55:00,63.47,63.57,63.42,63.55,1788.0,56.0128,56.101,55.9686,56.0834,1788.0
2021-01-15 09:30:00,63.47,63.67,63.06,63.14,952.0,56.0128,56.1893,55.6509,55.7215,952.0
2021-01-15 09:35:00,62.98,63.18,62.98,63.18,200.0,55.5803,55.7568,55.5803,55.7568,200.0
2021-01-15 09:40:00,63.31,63.47,63.31,63.47,400.0,55.8716,56.0128,55.8716,56.0128,400.0
2021-01-15 09:45:00,63.4,63.44,63.3,63.3,1100.0,55.951,55.9863,55.8627,55.8627,1100.0
2021-01-15 09:50:00,63.28,63.33,63.16,63.16,970.0,55.8451,55.8892,55.7392,55.7392,970.0
2021-01-15 09:55:00,63.11,63.44,63.11,63.4,1164.0,55.6951,55.9863,55.6951,55.951,1164.0
2021-01-15 10:00:00,63.53,63.53,63.53,63.53,100.0,56.0657,56.0657,56.0657,56.0657,100.0
2021-01-15 10:05:00,63.61,63.74,63.61,63.74,500.0,56.1363,56.251,56.1363,56.251,500.0
2021-01-15 10:10:00,63.65,63.82,63.65,63.81,500.0,56.1716,56.3216,56.1716,56.3128,500.0
2021-01-15 10:15:00,63.76,63.81,63.71,63.8,900.0,56.2687,56.3128,56.2246,56.304,900.0
2021-01-15 10:20:00,63.86,63.87,63.72,63.72,1725.0,56.3569,56.3658,56.2334,56.2334,1725.0
2021-01-15 10:25:00,63.71,63.75,63.68,63.74,1200.0,56.2246,56.2599,56.1981,56.251,1200.0
2021-01-15 10:30:00,63.74,63.85,63.74,63.77,1100.0,56.251,56.3481,56.251,56.2775,1100.0
2021-01-15 10:35:00,63.81,63.93,63.75,63.92,800.0,56.3128,56.4187,56.2599,56.4099,800.0
2021-01-15 10:40:00,63.9,63.9,63.75,63.75,1000.0,56.3922,56.3922,56.2599,56.2599,1000.0
2021-01-15 10:45:00,63.9,63.9,63.8,63.8,500.0,56.3922,56.3922,56.304,56.304,500.0
2021-01-15 10:50:00,63.87,64.09,63.87,64.09,400.0,56.3658,56.5599,56.3658,56.5599,400.0
2021-01-15 10:55:00,64.07,64.07,64.05,64.05,300.0,56.5423,56.5423,56.5246,56.5246,300.0
2021-01-15 11:00:00,63.94,63.97,63.94,63.97,200.0,56.4275,56.454,56.4275,56.454,200.0
2021-01-15 11:05:00,64.24,64.24,64.19,64.19,300.0,56.6923,56.6923,56.6482,56.6482,300.0
2021-01-15 11:10:00,64.12,64.12,64.12,64.12,100.0,56.5864,56.5864,56.5864,56.5864,100.0
2021-01-15 11:15:00,64.07,64.11,64.07,64.1,300.0,56.5423,56.5776,56.5423,56.5688,300.0
2021-01-15 11:20:00,64.16,64.25,64.16,64.25,1100.0,56.6217,56.7011,56.6217,56.7011,1100.0
2021-01-15 11:25:00,64.44,64.44,64.15,64.19,1550.0,56.8688,56.8688,56.6129,56.6482,1550.0
2021-01-15 11:30:00,64.26,64.26,64.23,64.23,600.0,56.71,56.71,56.6835,56.6835,600.0
2021-01-15 11:35:00,64.16,64.16,64.16,64.16,100.0,56.6217,56.6217,56.6217,56.6217,100.0
2021-01-15 11:40:00,64.28,64.43,64.28,64.43,400.0,56.7276,56.86,56.7276,56.86,400.0
2021-01-15 11:45:00,64.4,64.4,64.4,64.4,100.0,56.8335,56.8335,56.8335,56.8335,100.0
2021-01-15 11:50:00,64.29,64.29,64.23,64.23,500.0,56.7364,56.7364,56.6835,56.6835,500.0
2021-01-15 11:55:00,64.3,64.3,64.3,64.3,200.0,56.7453,56.7453,56.7453,56.7453,200.0
2021-01-15 12:00:00,64.3,64.3,64.3,64.3,0.0,56.7453,56.7453,56.7453,56.7453,0.0
2021-01-15 12:05:00,64.46,64.46,64.4,64.4,400.0,56.8865,56.8865,56.8335,56.8335,400.0
2021-01-15 12:10:00,64.46,64.58,64.46,64.54,500.0,56.8865,56.9924,56.8865,56.9571,500.0
2021-01-15 12:15:00,64.53,64.53,64.53,64.53,100.0,56.9482,56.9482,56.9482,56.9482,100.0
2021-01-15 12:20:00,64.45,64.45,64.45,64.45,100.0,56.8776,56.8776,56.8776,56.8776,100.0
2021-01-15 12:25:00,64.45,64.45,64.45,64.45,0.0,56.8776,56.8776,56.8776,56.8776,0.0
2021-01-15 12:30:00,64.3,64.3,64.27,64.27,200.0,56.7453,56.7453,56.7188,56.7188,200.0
2021-01-15 12:35:00,64.37,64.37,64.37,64.37,100.0,56.807,56.807,56.807,56.807,100.0
2021-01-15 12:40:00,64.46,64.46,64.46,64.46,100.0,56.8865,56.8865,56.8865,56.8865,100.0
2021-01-15 12:45:00,64.39,64.39,64.39,64.39,200.0,56.8247,56.8247,56.8247,56.8247,200.0
2021-01-15 12:50:00,64.36,64.46,64.36,64.46,200.0,56.7982,56.8865,56.7982,56.8865,200.0
2021-01-15 12:55:00,64.57,64.66,64.56,64.66,470.0,56.9835,57.063,56.9747,57.063,470.0
2021-01-15 13:00:00,64.62,64.62,64.58,64.58,200.0,57.0277,57.0277,56.9924,56.9924,200.0
2021-01-15 13:05:00,64.43,64.43,64.41,64.41,200.0,56.86,56.86,56.8423,56.8423,200.0
2021-01-15 13:10:00,64.42,64.42,64.38,64.38,700.0,56.8512,56.8512,56.8159,56.8159,700.0
2021-01-15 13:15:00,64.39,64.63,64.39,64.63,200.0,56.8247,57.0365,56.8247,57.0365,200.0
2021-01-15 13:20:00,64.61,64.61,64.61,64.61,100.0,57.0188,57.0188,57.0188,57.0188,100.0
2021-01-15 13:25:00,64.61,64.61,64.61,64.61,0.0,57.0188,57.0188,57.0188,57.0188,0.0
2021-01-15 13:30:00,64.45,64.45,64.45,64.45,500.0,56.8776,56.8776,56.8776,56.8776,500.0
2021-01-15 13:35:00,64.45,64.53,64.45,64.53,344.0,56.8776,56.9482,56.8776,56.9482,344.0
2021-01-15 13:40:00,64.53,64.53,64.53,64.53,0.0,56.9482,56.9482,56.9482,56.9482,0.0
2021-01-15 13:45:00,64.5,64.5,64.49,64.49,700.0,56.9218,56.9218,56.9129,56.9129,700.0
2021-01-15 13:50:00,64.51,64.51,64.47,64.48,300.0,56.9306,56.9306,56.8953,56.9041,300.0
2021-01-15 13:55:00,64.5,64.56,64.5,64.56,300.0,56.9218,56.9747,56.9218,56.9747,300.0
2021-01-15 14:00:00,64.56,64.56,64.56,64.56,0.0,56.9747,56.9747,56.9747,56.9747,0.0
2021-01-15 14:05:00,64.54,64.54,64.53,64.53,200.0,56.9571,56.9571,56.9482,56.9482,200.0
2021-01-15 14:10:00,64.55,64.56,64.54,64.56,528.0,56.9659,56.9747,56.9571,56.9747,528.0
2021-01-15 14:15:00,64.57,64.58,64.53,64.53,300.0,56.9835,56.9924,56.9482,56.9482,300.0
2021-01-15 14:20:00,64.5,64.54,64.5,64.54,300.0,56.9218,56.9571,56.9218,56.9571,300.0
2021-01-15 14:25:00,64.55,64.56,64.49,64.53,1500.0,56.9659,56.9747,56.9129,56.9482,1500.0
2021-01-15 14:30:00,64.55,64.6,64.55,64.56,1310.0,56.9659,57.01,56.9659,56.9747,1310.0
2021-01-15 14:35:00,64.6,64.6,64.46,64.53,2100.0,57.01,57.01,56.8865,56.9482,2100.0
2021-01-15 14:40:00,64.54,64.6,64.54,64.58,1000.0,56.9571,57.01,56.9571,56.9924,1000.0
2021-01-15 14:45:00,64.58,64.61,64.55,64.57,800.0,56.9924,57.0188,56.9659,56.9835,800.0
2021-01-15 14:50:00,64.6,64.6,64.55,64.55,1200.0,57.01,57.01,56.9659,56.9659,1200.0
2021-01-15 14:55:00,64.5,64.56,64.5,64.53,1707.0,56.9218,56.9747,56.9218,56.9482,1707.0
2021-01-15 15:00:00,64.56,64.56,64.52,64.52,900.0,56.9747,56.9747,56.9394,56.9394,900.0
2021-01-15 15:05:00,64.52,64.53,64.39,64.39,2420.0,56.9394,56.9482,56.8247,56.8247,2420.0
2021-01-15 15:10:00,64.37,64.58,64.37,64.54,1450.0,56.807,56.9924,56.807,56.9571,1450.0
2021-01-15 15:15:00,64.6,64.61,64.52,64.59,2689.0,57.01,57.0188,56.9394,57.0012,2689.0
2021-01-15 15:20:00,64.57,64.59,64.51,64.55,1802.0,56.9835,57.0012,56.9306,56.9659,1802.0
2021-01-15 15:25:00,64.54,64.56,64.51,64.53,900.0,56.9571,56.9747,56.9306,56.9482,900.0
2021-01-15 15:30:00,64.49,64.5,64.42,64.43,2200.0,56.9129,56.9218,56.8512,56.86,2200.0
2021-01-15 15:35:00,64.48,64.48,64.21,64.21,2050.0,56.9041,56.9041,56.6658,56.6658,2050.0
2021-01-15 15:40:00,64.2,64.29,64.2,64.2,2000.0,56.657,56.7364,56.657,56.657,2000.0
2021-01-15 15:45:00,64.18,64.27,64.16,64.16,2730.0,56.6394,56.7188,56.6217,56.6217,2730.0
2021-01-15 15:50:00,64.2,64.3,64.08,64.11,11038.0,56.657,56.7453,56.5511,56.5776,11038.0
2021-01-15 15:55:00,64.15,64.29,64.08,64.27,10176.0,56.6129,56.7364,56.5511,56.7188,10176.0
2021-01-19 09:30:00,63.57,63.57,62.75,62.75,8713.0,56.101,56.101,55.3774,55.3774,8713.0
2021-01-19 09:35:00,62.68,63.0,62.5,62.53,5523.0,55.3156,55.598,55.1567,55.1832,5523.0
2021-01-19 09:40:00,62.52,62.82,62.52,62.77,8324.0,55.1744,55.4391,55.1744,55.395,8324.0
2021-01-19 09:45:00,62.67,62.67,62.0,62.08,3228.0,55.3068,55.3068,54.7155,54.7861,3228.0
2021-01-19 09:50:00,61.89,62.11,61.84,61.99,2600.0,54.6184,54.8126,54.5743,54.7067,2600.0
2021-01-19 09:55:00,61.99,62.0,61.51,61.57,3847.0,54.7067,54.7155,54.2831,54.336,3847.0
2021-01-19 10:00:00,61.51,61.87,61.45,61.57,5293.0,54.2831,54.6008,54.2301,54.336,5293.0
2021-01-19 10:05:00,61.57,61.66,61.14,61.19,5981.0,54.336,54.4154,53.9565,54.0007,5981.0
2021-01-19 10:10:00,61.1,61.2,60.96,61.08,10534.0,53.9212,54.0095,53.7977,53.9036,10534.0
2021-01-19 10:15:00,60.96,60.99,60.8,60.82,7157.0,53.7977,53.8242,53.6565,53.6741,7157.0
2021-01-19 10:20:00,60.79,61.23,60.78,61.23,4179.0,53.6476,54.036,53.6388,54.036,4179.0
2021-01-19 10:25:00,61.21,61.31,61.2,61.31,3432.0,54.0183,54.1066,54.0095,54.1066,3432.0
2021-01-19 10:30:00,61.38,61.49,61.32,61.45,1400.0,54.1683,54.2654,54.1154,54.2301,1400.0
2021-01-19 10:35:00,61.4,61.47,61.23,61.23,1592.0,54.186,54.2478,54.036,54.036,1592.0
2021-01-19 10:40:00,61.31,61.31,61.14,61.24,1825.0,54.1066,54.1066,53.9565,54.0448,1825.0
2021-01-19 10:45:00,61.2,61.37,61.18,61.36,962.0,54.0095,54.1595,53.9918,54.1507,962.0
2021-01-19 10:50:00,61.45,61.62,61.45,61.59,4991.0,54.2301,54.3801,54.2301,54.3537,4991.0
2021-01-19 10:55:00,61.47,61.48,61.23,61.31,7414.0,54.2478,54.2566,54.036,54.1066,7414.0
2021-01-19 11:00:00,61.23,61.35,61.22,61.25,2424.0,54.036,54.1419,54.0271,54.0536,2424.0
2021-01-19 11:05:00,61.25,61.27,61.02,61.03,2100.0,54.0536,54.0713,53.8506,53.8595,2100.0
2021-01-19 11:10:00,61.07,61.14,61.0,61.14,1455.0,53.8948,53.9565,53.833,53.9565,1455.0
2021-01-19 11:15:00,61.11,61.11,61.0,61.0,1400.0,53.9301,53.9301,53.833,53.833,1400.0
2021-01-19 11:20:00,60.99,61.06,60.96,61.05,1573.0,53.8242,53.8859,53.7977,53.8771,1573.0
2021-01-19 11:25:00,61.07,61.07,60.98,61.04,2319.0,53.8948,53.8948,53.8153,53.8683,2319.0
2021-01-19 11:30:00,61.03,61.04,60.61,60.62,2140.0,53.8595,53.8683,53.4888,53.4976,2140.0
2021-01-19 11:35:00,60.66,60.94,60.65,60.94,3130.0,53.5329,53.78,53.5241,53.78,3130.0
2021-01-19 11:40:00,60.98,60.98,60.86,60.87,1600.0,53.8153,53.8153,53.7094,53.7183,1600.0
2021-01-19 11:45:00,60.95,61.11,60.95,61.04,1500.0,53.7889,53.9301,53.7889,53.8683,1500.0
2021-01-19 11:50:00,61.0,61.01,60.9,60.92,700.0,53.833,53.8418,53.7447,53.7624,700.0
2021-01-19 11:55:00,60.89,60.9,60.81,60.85,600.0,53.7359,53.7447,53.6653,53.7006,600.0
2021-01-19 12:00:00,60.81,60.84,60.81,60.84,900.0,53.6653,53.6918,53.6653,53.6918,900.0
2021-01-19 12:05:00,60.86,61.13,60.86,60.91,6337.0,53.7094,53.9477,53.7094,53.7536,6337.0
2021-01-19 12:10:00,60.91,60.92,60.9,60.91,600.0,53.7536,53.7624,53.7447,53.7536,600.0
2021-01-19 12:15:00,60.84,60.89,60.84,60.89,500.0,53.6918,53.7359,53.6918,53.7359,500.0
2021-01-19 12:20:00,60.89,60.93,60.87,60.93,798.0,53.7359,53.7712,53.7183,53.7712,798.0
2021-01-19 12:25:00,60.98,60.98,60.84,60.91,1500.0,53.8153,53.8153,53.6918,53.7536,1500.0
2021-01-19 12:30:00,60.92,60.98,60.86,60.86,700.0,53.7624,53.8153,53.7094,53.7094,700.0
2021-01-19 12:35:00,60.88,60.99,60.88,60.99,900.0,53.7271,53.8242,53.7271,53.8242,900.0
2021-01-19 12:40:00,61.1,61.13,61.1,61.13,200.0,53.9212,53.9477,53.9212,53.9477,200.0
2021-01-19 12:45:00,61.13,61.13,61.07,61.07,400.0,53.9477,53.9477,53.8948,53.8948,400.0
2021-01-19 12:50:00,61.07,61.25,61.07,61.25,600.0,53.8948,54.0536,53.8948,54.0536,600.0
2021-01-19 12:55:00,61.35,61.43,61.35,61.42,1098.0,54.1419,54.2125,54.1419,54.2036,1098.0
2021-01-19 13:00:00,61.43,61.43,61.28,61.28,1100.0,54.2125,54.2125,54.0801,54.0801,1100.0
2021-01-19 13:05:00,61.34,61.39,61.33,61.33,1100.0,54.133,54.1772,54.1242,54.1242,1100.0
2021-01-19 13:10:00,61.4,61.52,61.4,61.48,2000.0,54.186,54.2919,54.186,54.2566,2000.0
2021-01-19 13:15:00,61.46,61.46,61.42,61.42,500.0,54.2389,54.2389,54.2036,54.2036,500.0
2021-01-19 13:20:00,61.29,61.29,61.18,61.19,515.0,54.0889,54.0889,53.9918,54.0007,515.0
2021-01-19 13:25:00,61.28,61.29,61.26,61.29,300.0,54.0801,54.0889,54.0624,54.0889,300.0
2021-01-19 13:30:00,61.27,61.3,61.27,61.28,300.0,54.0713,54.0977,54.0713,54.0801,300.0
2021-01-19 13:35:00,61.46,61.46,61.45,61.45,497.0,54.2389,54.2389,54.2301,54.2301,497.0
2021-01-19 13:40:00,61.49,61.51,61.47,61.51,400.0,54.2654,54.2831,54.2478,54.2831,400.0
2021-01-19 13:45:00,61.46,61.46,61.4,61.4,714.0,54.2389,54.2389,54.186,54.186,714.0
2021-01-19 13:50:00,61.41,61.54,61.41,61.54,600.0,54.1948,54.3095,54.1948,54.3095,600.0
2021-01-19 13:55:00,61.55,61.55,61.48,61.48,653.0,54.3184,54.3184,54.2566,54.2566,653.0
2021-01-19 14:00:00,61.43,61.49,61.42,61.44,900.0,54.2125,54.2654,54.2036,54.2213,900.0
2021-01-19 14:05:00,61.37,61.42,61.28,61.42,2004.0,54.1595,54.2036,54.0801,54.2036,2004.0
2021-01-19 14:10:00,61.46,61.49,61.46,61.47,500.0,54.2389,54.2654,54.2389,54.2478,500.0
2021-01-19 14:15:00,61.34,61.34,61.26,61.31,1016.0,54.133,54.133,54.0624,54.1066,1016.0
2021-01-19 14:20:00,61.32,61.32,61.22,61.23,600.0,54.1154,54.1154,54.0271,54.036,600.0
2021-01-19 14:25:00,61.27,61.29,61.25,61.29,655.0,54.0713,54.0889,54.0536,54.0889,655.0
2021-01-19 14:30:00,61.2,61.24,61.18,61.18,502.0,54.0095,54.0448,53.9918,53.9918,502.0
2021-01-19 14:35:00,61.24,61.28,61.21,61.21,900.0,54.0448,54.0801,54.0183,54.0183,900.0
2021-01-19 14:40:00,61.18,61.18,61.18,61.18,100.0,53.9918,53.9918,53.9918,53.9918,100.0
2021-01-19 14:45:00,61.12,61.17,61.12,61.14,900.0,53.9389,53.983,53.9389,53.9565,900.0
2021-01-19 14:50:00,61.21,61.21,61.17,61.17,300.0,54.0183,54.0183,53.983,53.983,300.0
2021-01-19 14:55:00,61.19,61.19,61.13,61.14,500.0,54.0007,54.0007,53.9477,53.9565,500.0
2021-01-19 15:00:00,61.23,61.23,61.16,61.19,700.0,54.036,54.036,53.9742,54.0007,700.0
2021-01-19 15:05:00,61.23,61.23,61.14,61.16,1000.0,54.036,54.036,53.9565,53.9742,1000.0
2021-01-19 15:10:00,61.15,61.2,61.15,61.2,400.0,53.9654,54.0095,53.9654,54.0095,400.0
2021-01-19 15:15:00,61.21,61.23,61.19,61.22,2120.0,54.0183,54.036,54.0007,54.0271,2120.0
2021-01-19 15:20:00,61.23,61.26,61.2,61.21,1100.0,54.036,54.0624,54.0095,54.0183,1100.0
2021-01-19 15:25:00,61.22,61.32,61.22,61.27,2325.0,54.0271,54.1154,54.0271,54.0713,2325.0
2021-01-19 15:30:00,61.27,61.36,61.25,61.36,1563.0,54.0713,54.1507,54.0536,54.1507,1563.0
2021-01-19 15:35:00,61.41,61.41,61.28,61.29,2463.0,54.1948,54.1948,54.0801,54.0889,2463.0
2021-01-19 15:40:00,61.25,61.25,61.2,61.22,1700.0,54.0536,54.0536,54.0095,54.0271,1700.0
2021-01-19 15:45:00,61.21,61.25,61.11,61.12,2576.0,54.0183,54.0536,53.9301,53.9389,2576.0
2021-01-19 15:50:00,61.12,61.16,61.07,61.11,2800.0,53.9389,53.9742,53.8948,53.9301,2800.0
2021-01-19 15:55:00,61.1,61.15,61.0,61.0,7558.0,53.9212,53.9654,53.833,53.833,7558.0
2021-01-20 09:30:00,60.77,61.32,60.75,61.11,1132.0,53.63,54.1154,53.6123,53.9301,1132.0
2021-01-20 09:35:00,60.83,60.83,60.53,60.53,500.0,53.6829,53.6829,53.4182,53.4182,500.0
2021-01-20 09:40:00,60.56,60.7,60.5,60.56,5790.0,53.4447,53.5682,53.3917,53.4447,5790.0
2021-01-20 09:45:00,60.59,60.8,60.59,60.8,400.0,53.4711,53.6565,53.4711,53.6565,400.0
2021-01-20 09:50:00,61.06,61.26,61.06,61.26,300.0,53.8859,54.0624,53.8859,54.0624,300.0
2021-01-20 09:55:00,61.12,61.12,61.11,61.11,800.0,53.9389,53.9389,53.9301,53.9301,800.0
2021-01-20 10:00:00,61.33,61.44,61.24,61.24,730.0,54.1242,54.2213,54.0448,54.0448,730.0
2021-01-20 10:05:00,61.29,61.29,61.09,61.09,500.0,54.0889,54.0889,53.9124,53.9124,500.0
2021-01-20 10:10:00,61.09,61.16,61.09,61.16,600.0,53.9124,53.9742,53.9124,53.9742,600.0
2021-01-20 10:15:00,61.1,61.1,61.0,61.0,200.0,53.9212,53.9212,53.833,53.833,200.0
2021-01-20 10:20:00,61.02,61.19,61.02,61.05,700.0,53.8506,54.0007,53.8506,53.8771,700.0
2021-01-20 10:25:00,61.06,61.06,60.97,60.97,700.0,53.8859,53.8859,53.8065,53.8065,700.0
2021-01-20 10:30:00,61.01,61.08,60.99,61.06,800.0,53.8418,53.9036,53.8242,53.8859,800.0
2021-01-20 10:35:00,61.18,61.44,61.18,61.42,3901.0,53.9918,54.2213,53.9918,54.2036,3901.0
2021-01-20 10:40:00,61.49,61.49,61.45,61.45,800.0,54.2654,54.2654,54.2301,54.2301,800.0
2021-01-20 10:45:00,61.41,61.41,61.3,61.39,2860.0,54.1948,54.1948,54.0977,54.1772,2860.0
2021-01-20 10:50:00,61.54,61.64,61.5,61.53,3850.0,54.3095,54.3978,54.2742,54.3007,3850.0
2021-01-20 10:55:00,61.6,61.6,61.49,61.5,1200.0,54.3625,54.3625,54.2654,54.2742,1200.0
2021-01-20 11:00:00,61.52,61.62,61.48,61.49,1800.0,54.2919,54.3801,54.2566,54.2654,1800.0
2021-01-20 11:05:00,61.49,61.51,61.46,61.5,1800.0,54.2654,54.2831,54.2389,54.2742,1800.0
2021-01-20 11:10:00,61.47,61.52,61.45,61.5,3100.0,54.2478,54.2919,54.2301,54.2742,3100.0
2021-01-20 11:15:00,61.5,61.54,61.41,61.5,4400.0,54.2742,54.3095,54.1948,54.2742,4400.0
2021-01-20 11:20:00,61.5,61.7,61.47,61.67,4608.0,54.2742,54.4507,54.2478,54.4243,4608.0
2021-01-20 11:25:00,61.65,61.68,61.62,61.62,1600.0,54.4066,54.4331,54.3801,54.3801,1600.0
2021-01-20 11:30:00,61.65,61.66,61.65,61.66,1200.0,54.4066,54.4154,54.4066,54.4154,1200.0
2021-01-20 11:35:00,61.61,61.62,61.54,61.58,700.0,54.3713,54.3801,54.3095,54.3448,700.0
2021-01-20 11:40:00,61.59,61.66,61.57,61.66,400.0,54.3537,54.4154,54.336,54.4154,400.0
2021-01-20 11:45:00,61.66,61.8,61.66,61.8,1122.0,54.4154,54.539,54.4154,54.539,1122.0
2021-01-20 11:50:00,61.76,61.76,61.76,61.76,300.0,54.5037,54.5037,54.5037,54.5037,300.0
2021-01-20 11:55:00,61.78,61.79,61.74,61.79,900.0,54.5213,54.5302,54.486,54.5302,900.0
2021-01-20 12:00:00,62.01,62.09,62.01,62.09,200.0,54.7243,54.7949,54.7243,54.7949,200.0
2021-01-20 12:05:00,62.03,62.03,61.97,62.03,1500.0,54.742,54.742,54.689,54.742,1500.0
2021-01-20 12:10:00,61.97,62.02,61.97,62.02,400.0,54.689,54.7331,54.689,54.7331,400.0
2021-01-20 12:15:00,62.04,62.04,61.99,61.99,1692.0,54.7508,54.7508,54.7067,54.7067,1692.0
2021-01-20 12:20:00,62.06,62.13,62.02,62.12,800.0,54.7684,54.8302,54.7331,54.8214,800.0
2021-01-20 12:25:00,62.18,62.22,62.14,62.14,300.0,54.8743,54.9096,54.839,54.839,300.0
2021-01-20 12:30:00,62.13,62.13,62.1,62.1,200.0,54.8302,54.8302,54.8037,54.8037,200.0
2021-01-20 12:35:00,62.03,62.07,62.01,62.01,700.0,54.742,54.7773,54.7243,54.7243,700.0
2021-01-20 12:40:00,62.05,62.05,62.05,62.05,100.0,54.7596,54.7596,54.7596,54.7596,100.0
2021-01-20 12:45:00,61.96,62.0,61.96,62.0,900.0,54.6802,54.7155,54.6802,54.7155,900.0
2021-01-20 12:50:00,62.02,62.22,62.02,62.22,1420.0,54.7331,54.9096,54.7331,54.9096,1420.0
2021-01-20 12:55:00,62.27,62.34,62.27,62.34,1151.0,54.9538,55.0155,54.9538,55.0155,1151.0
2021-01-20 13:00:00,62.38,62.43,62.35,62.42,1021.0,55.0508,55.095,55.0244,55.0861,1021.0
2021-01-20 13:05:00,62.36,62.37,62.33,62.33,2000.0,55.0332,55.042,55.0067,55.0067,2000.0
2021-01-20 13:10:00,62.34,62.38,62.34,62.34,700.0,55.0155,55.0508,55.0155,55.0155,700.0
2021-01-20 13:15:00,62.4,62.45,62.39,62.44,2600.0,55.0685,55.1126,55.0597,55.1038,2600.0
2021-01-20 13:20:00,62.43,62.43,62.26,62.26,500.0,55.095,55.095,54.9449,54.9449,500.0
2021-01-20 13:25:00,62.25,62.34,62.25,62.27,1200.0,54.9361,55.0155,54.9361,54.9538,1200.0
2021-01-20 13:30:00,62.26,62.4,62.2,62.4,1200.0,54.9449,55.0685,54.892,55.0685,1200.0
2021-01-20 13:35:00,62.39,62.4,62.29,62.29,1000.0,55.0597,55.0685,54.9714,54.9714,1000.0
2021-01-20 13:40:00,62.27,62.27,62.17,62.17,700.0,54.9538,54.9538,54.8655,54.8655,700.0
2021-01-20 13:45:00,62.12,62.12,61.91,61.94,2873.0,54.8214,54.8214,54.6361,54.6625,2873.0
2021-01-20 13:50:00,62.0,62.0,61.93,61.93,1000.0,54.7155,54.7155,54.6537,54.6537,1000.0
2021-01-20 13:55:00,61.91,61.96,61.88,61.96,3000.0,54.6361,54.6802,54.6096,54.6802,3000.0
2021-01-20 14:00:00,61.94,62.0,61.94,61.96,2184.0,54.6625,54.7155,54.6625,54.6802,2184.0
2021-01-20 14:05:00,61.94,62.0,61.94,61.96,2100.0,54.6625,54.7155,54.6625,54.6802,2100.0
2021-01-20 14:10:00,61.9,62.0,61.9,61.99,1327.0,54.6272,54.7155,54.6272,54.7067,1327.0
2021-01-20 14:15:00,62.0,62.02,62.0,62.02,2447.0,54.7155,54.7331,54.7155,54.7331,2447.0
2021-01-20 14:20:00,61.99,61.99,61.97,61.97,569.0,54.7067,54.7067,54.689,54.689,569.0
2021-01-20 14:25:00,61.96,61.96,61.91,61.93,1000.0,54.6802,54.6802,54.6361,54.6537,1000.0
2021-01-20 14:30:00,61.94,62.02,61.92,62.02,300.0,54.6625,54.7331,54.6449,54.7331,300.0
2021-01-20 14:35:00,62.03,62.15,62.03,62.15,1400.0,54.742,54.8479,54.742,54.8479,1400.0
2021-01-20 14:40:00,62.11,62.23,62.11,62.23,900.0,54.8126,54.9185,54.8126,54.9185,900.0
2021-01-20 14:45:00,62.23,62.23,62.23,62.23,0.0,54.9185,54.9185,54.9185,54.9185,0.0
2021-01-20 14:50:00,62.23,62.24,62.19,62.24,300.0,54.9185,54.9273,54.8832,54.9273,300.0
2021-01-20 14:55:00,62.23,62.27,62.21,62.21,900.0,54.9185,54.9538,54.9008,54.9008,900.0
2021-01-20 15:00:00,62.16,62.18,62.16,62.18,800.0,54.8567,54.8743,54.8567,54.8743,800.0
2021-01-20 15:05:00,62.16,62.2,62.1,62.2,500.0,54.8567,54.892,54.8037,54.892,500.0
2021-01-20 15:10:00,62.14,62.17,62.11,62.17,700.0,54.839,54.8655,54.8126,54.8655,700.0
2021-01-20 15:15:00,62.19,62.24,62.19,62.24,1900.0,54.8832,54.9273,54.8832,54.9273,1900.0
2021-01-20 15:20:00,62.26,62.27,62.17,62.17,1200.0,54.9449,54.9538,54.8655,54.8655,1200.0
2021-01-20 15:25:00,62.14,62.15,62.04,62.1,3100.0,54.839,54.8479,54.7508,54.8037,3100.0
2021-01-20 15:30:00,62.1,62.19,62.06,62.19,3983.0,54.8037,54.8832,54.7684,54.8832,3983.0
2021-01-20 15:35:00,62.16,62.37,62.16,62.35,3600.0,54.8567,55.042,54.8567,55.0244,3600.0
2021-01-20 15:40:00,62.34,62.4,62.29,62.35,4900.0,55.0155,55.0685,54.9714,55.0244,4900.0
2021-01-20 15:45:00,62.33,62.4,62.27,62.28,5041.0,55.0067,55.0685,54.9538,54.9626,5041.0
2021-01-20 15:50:00,62.28,62.34,62.28,62.28,4700.0,54.9626,55.0155,54.9626,54.9626,4700.0
2021-01-20 15:55:00,62.28,62.28,62.15,62.15,3563.0,54.9626,54.9626,54.8479,54.8479,3563.0
2021-01-21 09:30:00,61.58,61.64,61.25,61.64,4161.0,54.3448,54.3978,54.0536,54.3978,4161.0
2021-01-21 09:35:00,61.84,61.85,61.42,61.44,1000.0,54.5743,54.5831,54.2036,54.2213,1000.0
2021-01-21 09:40:00,61.4,61.46,61.28,61.28,990.0,54.186,54.2389,54.0801,54.0801,990.0
2021-01-21 09:45:00,61.18,61.18,60.98,60.98,500.0,53.9918,53.9918,53.8153,53.8153,500.0
2021-01-21 09:50:00,61.33,61.35,61.16,61.16,500.0,54.1242,54.1419,53.9742,53.9742,500.0
2021-01-21 09:55:00,61.17,61.17,61.13,61.13,700.0,53.983,53.983,53.9477,53.9477,700.0
2021-01-21 10:00:00,61.28,61.28,61.06,61.06,696.0,54.0801,54.0801,53.8859,53.8859,696.0
2021-01-21 10:05:00,61.22,61.22,61.21,61.21,300.0,54.0271,54.0271,54.0183,54.0183,300.0
2021-01-21 10:10:00,61.2,61.2,61.19,61.19,400.0,54.0095,54.0095,54.0007,54.0007,400.0
2021-01-21 10:15:00,61.18,61.2,61.16,61.16,547.0,53.9918,54.0095,53.9742,53.9742,547.0
2021-01-21 10:20:00,61.12,61.15,61.12,61.15,400.0,53.9389,53.9654,53.9389,53.9654,400.0
2021-01-21 10:25:00,61.29,61.29,61.22,61.22,869.0,54.0889,54.0889,54.0271,54.0271,869.0
2021-01-21 10:30:00,61.2,61.2,61.1,61.11,700.0,54.0095,54.0095,53.9212,53.9301,700.0
2021-01-21 10:35:00,61.1,61.1,60.99,61.04,987.0,53.9212,53.9212,53.8242,53.8683,987.0
2021-01-21 10:40:00,60.93,60.93,60.91,60.91,900.0,53.7712,53.7712,53.7536,53.7536,900.0
2021-01-21 10:45:00,60.81,60.93,60.81,60.93,500.0,53.6653,53.7712,53.6653,53.7712,500.0
2021-01-21 10:50:00,60.91,60.91,60.9,60.9,400.0,53.7536,53.7536,53.7447,53.7447,400.0
2021-01-21 10:55:00,60.97,60.97,60.84,60.93,1800.0,53.8065,53.8065,53.6918,53.7712,1800.0
2021-01-21 11:00:00,61.0,61.07,61.0,61.07,1300.0,53.833,53.8948,53.833,53.8948,1300.0
2021-01-21 11:05:00,61.03,61.13,61.02,61.08,1600.0,53.8595,53.9477,53.8506,53.9036,1600.0
2021-01-21 11:10:00,61.11,61.36,61.11,61.36,800.0,53.9301,54.1507,53.9301,54.1507,800.0
2021-01-21 11:15:00,61.26,61.27,61.15,61.18,2100.0,54.0624,54.0713,53.9654,53.9918,2100.0
2021-01-21 11:20:00,61.21,61.32,61.21,61.32,2261.0,54.0183,54.1154,54.0183,54.1154,2261.0
2021-01-21 11:25:00,61.33,61.38,61.33,61.37,1193.0,54.1242,54.1683,54.1242,54.1595,1193.0
2021-01-21 11:30:00,61.31,61.33,61.31,61.32,600.0,54.1066,54.1242,54.1066,54.1154,600.0
2021-01-21 11:35:00,61.29,61.34,61.26,61.26,1500.0,54.0889,54.133,54.0624,54.0624,1500.0
2021-01-21 11:40:00,61.12,61.12,61.12,61.12,100.0,53.9389,53.9389,53.9389,53.9389,100.0
2021-01-21 11:45:00,61.19,61.19,61.14,61.14,400.0,54.0007,54.0007,53.9565,53.9565,400.0
2021-01-21 11:50:00,61.27,61.27,61.24,61.26,300.0,54.0713,54.0713,54.0448,54.0624,300.0
2021-01-21 11:55:00,61.27,61.27,61.24,61.24,1000.0,54.0713,54.0713,54.0448,54.0448,1000.0
2021-01-21 12:00:00,61.18,61.28,61.18,61.27,3439.0,53.9918,54.0801,53.9918,54.0713,3439.0
2021-01-21 12:05:00,61.38,61.38,61.33,61.35,748.0,54.1683,54.1683,54.1242,54.1419,748.0
2021-01-21 12:10:00,61.31,61.37,61.3,61.3,1298.0,54.1066,54.1595,54.0977,54.0977,1298.0
2021-01-21 12:15:00,61.28,61.32,61.28,61.3,900.0,54.0801,54.1154,54.0801,54.0977,900.0
2021-01-21 12:20:00,61.31,61.31,61.31,61.31,100.0,54.1066,54.1066,54.1066,54.1066,100.0
2021-01-21 12:25:00,61.35,61.41,61.35,61.38,1000.0,54.1419,54.1948,54.1419,54.1683,1000.0
2021-01-21 12:30:00,61.38,61.38,61.28,61.3,1300.0,54.1683,54.1683,54.0801,54.0977,1300.0
2021-01-21 12:35:00,61.33,61.33,61.23,61.23,800.0,54.1242,54.1242,54.036,54.036,800.0
2021-01-21 12:40:00,61.3,61.36,61.3,61.36,500.0,54.0977,54.1507,54.0977,54.1507,500.0
2021-01-21 12:45:00,61.37,61.43,61.33,61.39,900.0,54.1595,54.2125,54.1242,54.1772,900.0
2021-01-21 12:50:00,61.35,61.35,61.29,61.29,450.0,54.1419,54.1419,54.0889,54.0889,450.0
2021-01-21 12:55:00,61.31,61.41,61.31,61.35,1100.0,54.1066,54.1948,54.1066,54.1419,1100.0
2021-01-21 13:00:00,61.36,61.36,61.31,61.31,1058.0,54.1507,54.1507,54.1066,54.1066,1058.0
2021-01-21 13:05:00,61.3,61.3,61.24,61.24,500.0,54.0977,54.0977,54.0448,54.0448,500.0
2021-01-21 13:10:00,61.27,61.35,61.27,61.35,700.0,54.0713,54.1419,54.0713,54.1419,700.0
2021-01-21 13:15:00,61.35,61.35,61.3,61.31,1200.0,54.1419,54.1419,54.0977,54.1066,1200.0
2021-01-21 13:20:00,61.31,61.39,61.31,61.39,500.0,54.1066,54.1772,54.1066,54.1772,500.0
2021-01-21 13:25:00,61.4,61.4,61.33,61.35,598.0,54.186,54.186,54.1242,54.1419,598.0
2021-01-21 13:30:00,61.34,61.45,61.33,61.45,2998.0,54.133,54.2301,54.1242,54.2301,2998.0
2021-01-21 13:35:00,61.51,61.58,61.51,61.56,400.0,54.2831,54.3448,54.2831,54.3272,400.0
2021-01-21 13:40:00,61.52,61.53,61.52,61.53,400.0,54.2919,54.3007,54.2919,54.3007,400.0
2021-01-21 13:45:00,61.53,61.53,61.53,61.53,0.0,54.3007,54.3007,54.3007,54.3007,0.0
2021-01-21 13:50:00,61.55,61.62,61.55,61.62,200.0,54.3184,54.3801,54.3184,54.3801,200.0
2021-01-21 13:55:00,61.82,61.82,61.8,61.81,1080.0,54.5566,54.5566,54.539,54.5478,1080.0
2021-01-21 14:00:00,61.91,61.91,61.86,61.86,300.0,54.6361,54.6361,54.5919,54.5919,300.0
2021-01-21 14:05:00,61.85,61.88,61.81,61.88,800.0,54.5831,54.6096,54.5478,54.6096,800.0
2021-01-21 14:10:00,61.91,61.91,61.75,61.75,1204.0,54.6361,54.6361,54.4949,54.4949,1204.0
2021-01-21 14:15:00,61.72,61.72,61.67,61.67,525.0,54.4684,54.4684,54.4243,54.4243,525.0
2021-01-21 14:20:00,61.64,61.67,61.64,61.67,275.0,54.3978,54.4243,54.3978,54.4243,275.0
2021-01-21 14:25:00,61.73,61.74,61.73,61.74,238.0,54.4772,54.486,54.4772,54.486,238.0
2021-01-21 14:30:00,61.74,61.74,61.69,61.69,596.0,54.486,54.486,54.4419,54.4419,596.0
2021-01-21 14:35:00,61.68,61.75,61.68,61.75,900.0,54.4331,54.4949,54.4331,54.4949,900.0
2021-01-21 14:40:00,61.75,61.75,61.72,61.72,1252.0,54.4949,54.4949,54.4684,54.4684,1252.0
2021-01-21 14:45:00,61.73,61.73,61.64,61.64,500.0,54.4772,54.4772,54.3978,54.3978,500.0
2021-01-21 14:50:00,61.63,61.69,61.63,61.63,1397.0,54.389,54.4419,54.389,54.389,1397.0
2021-01-21 14:55:00,61.65,61.69,61.61,61.69,500.0,54.4066,54.4419,54.3713,54.4419,500.0
2021-01-21 15:00:00,61.71,61.71,61.62,61.71,1645.0,54.4596,54.4596,54.3801,54.4596,1645.0
2021-01-21 15:05:00,61.78,61.81,61.78,61.81,812.0,54.5213,54.5478,54.5213,54.5478,812.0
2021-01-21 15:10:00,61.85,61.88,61.82,61.82,1400.0,54.5831,54.6096,54.5566,54.5566,1400.0
2021-01-21 15:15:00,61.84,61.86,61.78,61.78,1316.0,54.5743,54.5919,54.5213,54.5213,1316.0
2021-01-21 15:20:00,61.78,61.84,61.78,61.79,1100.0,54.5213,54.5743,54.5213,54.5302,1100.0
2021-01-21 15:25:00,61.7,61.78,61.7,61.77,900.0,54.4507,54.5213,54.4507,54.5125,900.0
2021-01-21 15:30:00,61.81,61.87,61.81,61.87,1600.0,54.5478,54.6008,54.5478,54.6008,1600.0
2021-01-21 15:35:00,61.85,61.9,61.84,61.89,2375.0,54.5831,54.6272,54.5743,54.6184,2375.0
2021-01-21 15:40:00,61.89,61.89,61.87,61.88,1470.0,54.6184,54.6184,54.6008,54.6096,1470.0
2021-01-21 15:45:00,61.84,61.84,61.77,61.77,1652.0,54.5743,54.5743,54.5125,54.5125,1652.0
2021-01-21 15:50:00,61.75,61.94,61.75,61.94,4838.0,54.4949,54.6625,54.4949,54.6625,4838.0
2021-01-21 15:55:00,61.96,62.01,61.86,61.86,3900.0,54.6802,54.7243,54.5919,54.5919,3900.0
2021-01-22 09:30:00,61.44,61.71,61.44,61.71,600.0,54.2213,54.4596,54.2213,54.4596,600.0
2021-01-22 09:35:00,61.43,61.62,61.43,61.62,800.0,54.2125,54.3801,54.2125,54.3801,800.0
2021-01-22 09:40:00,61.75,61.75,61.72,61.72,200.0,54.4949,54.4949,54.4684,54.4684,200.0
2021-01-22 09:45:00,61.73,61.84,61.73,61.83,900.0,54.4772,54.5743,54.4772,54.5655,900.0
2021-01-22 09:50:00,61.83,61.86,61.81,61.81,793.0,54.5655,54.5919,54.5478,54.5478,793.0
2021-01-22 09:55:00,61.62,61.62,61.56,61.56,543.0,54.3801,54.3801,54.3272,54.3272,543.0
2021-01-22 10:00:00,61.57,61.74,61.57,61.68,1132.0,54.336,54.486,54.336,54.4331,1132.0
2021-01-22 10:05:00,61.72,62.02,61.72,62.02,8622.0,54.4684,54.7331,54.4684,54.7331,8622.0
2021-01-22 10:10:00,62.07,62.17,62.05,62.17,1055.0,54.7773,54.8655,54.7596,54.8655,1055.0
2021-01-22 10:15:00,62.22,62.22,62.09,62.16,1745.0,54.9096,54.9096,54.7949,54.8567,1745.0
2021-01-22 10:20:00,62.05,62.05,61.95,62.01,1000.0,54.7596,54.7596,54.6714,54.7243,1000.0
2021-01-22 10:25:00,61.98,62.01,61.97,61.97,1112.0,54.6978,54.7243,54.689,54.689,1112.0
2021-01-22 10:30:00,62.03,62.04,61.99,62.04,1400.0,54.742,54.7508,54.7067,54.7508,1400.0
2021-01-22 10:35:00,61.98,62.05,61.96,62.05,1334.0,54.6978,54.7596,54.6802,54.7596,1334.0
2021-01-22 10:40:00,62.05,62.05,61.99,62.02,1100.0,54.7596,54.7596,54.7067,54.7331,1100.0
2021-01-22 10:45:00,62.0,62.3,62.0,62.3,1055.0,54.7155,54.9802,54.7155,54.9802,1055.0
2021-01-22 10:50:00,62.3,62.3,62.3,62.3,100.0,54.9802,54.9802,54.9802,54.9802,100.0
2021-01-22 10:55:00,62.37,62.37,62.34,62.34,200.0,55.042,55.042,55.0155,55.0155,200.0
2021-01-22 11:00:00,62.49,62.64,62.49,62.61,1319.0,55.1479,55.2803,55.1479,55.2538,1319.0
2021-01-22 11:05:00,62.58,62.64,62.58,62.59,1738.0,55.2273,55.2803,55.2273,55.2362,1738.0
2021-01-22 11:10:00,62.54,62.54,62.38,62.48,2307.0,55.192,55.192,55.0508,55.1391,2307.0
2021-01-22 11:15:00,62.52,62.52,62.44,62.44,1600.0,55.1744,55.1744,55.1038,55.1038,1600.0
2021-01-22 11:20:00,62.53,62.63,62.53,62.59,3003.0,55.1832,55.2715,55.1832,55.2362,3003.0
2021-01-22 11:25:00,62.6,62.63,62.55,62.6,1964.0,55.245,55.2715,55.2009,55.245,1964.0
2021-01-22 11:30:00,62.6,62.6,62.6,62.6,0.0,55.245,55.245,55.245,55.245,0.0
2021-01-22 11:35:00,62.78,62.78,62.73,62.73,600.0,55.4038,55.4038,55.3597,55.3597,600.0
2021-01-22 11:40:00,62.74,62.74,62.67,62.67,509.0,55.3685,55.3685,55.3068,55.3068,509.0
2021-01-22 11:45:00,62.65,62.65,62.63,62.65,400.0,55.2891,55.2891,55.2715,55.2891,400.0
2021-01-22 11:50:00,62.73,62.76,62.73,62.73,1100.0,55.3597,55.3862,55.3597,55.3597,1100.0
2021-01-22 11:55:00,62.68,62.73,62.68,62.73,800.0,55.3156,55.3597,55.3156,55.3597,800.0
2021-01-22 12:00:00,62.73,62.75,62.65,62.65,800.0,55.3597,55.3774,55.2891,55.2891,800.0
2021-01-22 12:05:00,62.56,62.56,62.48,62.48,400.0,55.2097,55.2097,55.1391,55.1391,400.0
2021-01-22 12:10:00,62.49,62.5,62.47,62.47,300.0,55.1479,55.1567,55.1303,55.1303,300.0
2021-01-22 12:15:00,62.52,62.52,62.48,62.48,200.0,55.1744,55.1744,55.1391,55.1391,200.0
2021-01-22 12:20:00,62.48,62.53,62.31,62.33,8345.0,55.1391,55.1832,54.9891,55.0067,8345.0
2021-01-22 12:25:00,62.42,62.42,62.42,62.42,100.0,55.0861,55.0861,55.0861,55.0861,100.0
2021-01-22 12:30:00,62.43,62.44,62.43,62.44,300.0,55.095,55.1038,55.095,55.1038,300.0
2021-01-22 12:35:00,62.45,62.45,62.45,62.45,131.0,55.1126,55.1126,55.1126,55.1126,131.0
2021-01-22 12:40:00,62.35,62.41,62.35,62.4,800.0,55.0244,55.0773,55.0244,55.0685,800.0
2021-01-22 12:45:00,62.42,62.42,62.4,62.4,380.0,55.0861,55.0861,55.0685,55.0685,380.0
2021-01-22 12:50:00,62.43,62.43,62.43,62.43,100.0,55.095,55.095,55.095,55.095,100.0
2021-01-22 12:55:00,62.5,62.63,62.5,62.63,7544.0,55.1567,55.2715,55.1567,55.2715,7544.0
2021-01-22 13:00:00,62.65,62.7,62.65,62.68,2625.0,55.2891,55.3332,55.2891,55.3156,2625.0
2021-01-22 13:05:00,62.71,62.75,62.7,62.73,900.0,55.3421,55.3774,55.3332,55.3597,900.0
2021-01-22 13:10:00,62.73,62.76,62.73,62.74,749.0,55.3597,55.3862,55.3597,55.3685,749.0
2021-01-22 13:15:00,62.71,62.8,62.69,62.78,900.0,55.3421,55.4215,55.3244,55.4038,900.0
2021-01-22 13:20:00,62.76,62.8,62.76,62.8,700.0,55.3862,55.4215,55.3862,55.4215,700.0
2021-01-22 13:25:00,62.89,62.9,62.89,62.9,200.0,55.5009,55.5097,55.5009,55.5097,200.0
2021-01-22 13:30:00,62.89,62.96,62.89,62.94,1138.0,55.5009,55.5627,55.5009,55.545,1138.0
2021-01-22 13:35:00,62.99,63.0,62.96,62.97,906.0,55.5892,55.598,55.5627,55.5715,906.0
2021-01-22 13:40:00,62.98,62.99,62.98,62.99,300.0,55.5803,55.5892,55.5803,55.5892,300.0
2021-01-22 13:45:00,63.0,63.0,62.93,62.93,600.0,55.598,55.598,55.5362,55.5362,600.0
2021-01-22 13:50:00,62.93,63.02,62.93,63.02,800.0,55.5362,55.6156,55.5362,55.6156,800.0
2021-01-22 13:55:00,62.94,62.94,62.82,62.82,822.0,55.545,55.545,55.4391,55.4391,822.0
2021-01-22 14:00:00,62.82,62.84,62.77,62.84,1418.0,55.4391,55.4568,55.395,55.4568,1418.0
2021-01-22 14:05:00,62.86,62.89,62.85,62.89,800.0,55.4744,55.5009,55.4656,55.5009,800.0
2021-01-22 14:10:00,62.89,62.91,62.88,62.88,822.0,55.5009,55.5186,55.4921,55.4921,822.0
2021-01-22 14:15:00,62.9,62.9,62.88,62.88,1100.0,55.5097,55.5097,55.4921,55.4921,1100.0
2021-01-22 14:20:00,62.89,63.07,62.89,63.03,1900.0,55.5009,55.6598,55.5009,55.6245,1900.0
2021-01-22 14:25:00,62.97,62.98,62.95,62.98,409.0,55.5715,55.5803,55.5539,55.5803,409.0
2021-01-22 14:30:00,62.97,63.06,62.97,62.99,1995.0,55.5715,55.6509,55.5715,55.5892,1995.0
2021-01-22 14:35:00,63.0,63.09,63.0,63.07,700.0,55.598,55.6774,55.598,55.6598,700.0
2021-01-22 14:40:00,63.12,63.12,63.07,63.07,1900.0,55.7039,55.7039,55.6598,55.6598,1900.0
2021-01-22 14:45:00,63.05,63.1,63.05,63.1,700.0,55.6421,55.6862,55.6421,55.6862,700.0
2021-01-22 14:50:00,63.11,63.14,63.11,63.14,1137.0,55.6951,55.7215,55.6951,55.7215,1137.0
2021-01-22 14:55:00,63.15,63.19,63.15,63.18,787.0,55.7304,55.7657,55.7304,55.7568,787.0
2021-01-22 15:00:00,63.23,63.24,63.16,63.19,1000.0,55.801,55.8098,55.7392,55.7657,1000.0
2021-01-22 15:05:00,63.19,63.23,63.16,63.22,2200.0,55.7657,55.801,55.7392,55.7921,2200.0
2021-01-22 15:10:00,63.2,63.2,63.13,63.13,400.0,55.7745,55.7745,55.7127,55.7127,400.0
2021-01-22 15:15:00,63.12,63.18,63.12,63.17,600.0,55.7039,55.7568,55.7039,55.748,600.0
2021-01-22 15:20:00,63.13,63.21,63.13,63.2,1700.0,55.7127,55.7833,55.7127,55.7745,1700.0
2021-01-22 15:25:00,63.21,63.26,63.19,63.22,1500.0,55.7833,55.8274,55.7657,55.7921,1500.0
2021-01-22 15:30:00,63.21,63.21,63.21,63.21,300.0,55.7833,55.7833,55.7833,55.7833,300.0
2021-01-22 15:35:00,63.12,63.12,63.05,63.11,622.0,55.7039,55.7039,55.6421,55.6951,622.0
2021-01-22 15:40:00,63.05,63.13,63.05,63.12,1200.0,55.6421,55.7127,55.6421,55.7039,1200.0
2021-01-22 15:45:00,63.11,63.13,63.06,63.08,1100.0,55.6951,55.7127,55.6509,55.6686,1100.0
2021-01-22 15:50:00,63.08,63.19,63.08,63.14,2900.0,55.6686,55.7657,55.6686,55.7215,2900.0
2021-01-22 15:55:00,63.15,63.18,63.09,63.09,4631.0,55.7304,55.7568,55.6774,55.6774,4631.0
2021-01-25 09:30:00,62.53,62.53,61.52,61.52,2105.0,55.1832,55.1832,54.2919,54.2919,2105.0
2021-01-25 09:35:00,61.63,61.79,61.63,61.79,300.0,54.389,54.5302,54.389,54.5302,300.0
2021-01-25 09:40:00,62.2,62.3,62.19,62.3,600.0,54.892,54.9802,54.8832,54.9802,600.0
2021-01-25 09:45:00,62.25,62.25,62.24,62.24,300.0,54.9361,54.9361,54.9273,54.9273,300.0
2021-01-25 09:50:00,62.24,62.24,62.06,62.06,800.0,54.9273,54.9273,54.7684,54.7684,800.0
2021-01-25 09:55:00,62.09,62.18,62.06,62.07,800.0,54.7949,54.8743,54.7684,54.7773,800.0
2021-01-25 10:00:00,62.05,62.53,62.05,62.53,500.0,54.7596,55.1832,54.7596,55.1832,500.0
2021-01-25 10:05:00,62.64,62.66,62.55,62.55,700.0,55.2803,55.2979,55.2009,55.2009,700.0
2021-01-25 10:10:00,62.63,62.64,62.63,62.64,200.0,55.2715,55.2803,55.2715,55.2803,200.0
2021-01-25 10:15:00,62.76,62.84,62.76,62.84,200.0,55.3862,55.4568,55.3862,55.4568,200.0
2021-01-25 10:20:00,62.91,63.3,62.89,63.29,2712.0,55.5186,55.8627,55.5009,55.8539,2712.0
2021-01-25 10:25:00,63.43,63.67,63.43,63.67,1150.0,55.9775,56.1893,55.9775,56.1893,1150.0
2021-01-25 10:30:00,63.6,63.66,63.6,63.66,724.0,56.1275,56.1804,56.1275,56.1804,724.0
2021-01-25 10:35:00,63.56,63.56,63.5,63.51,500.0,56.0922,56.0922,56.0392,56.0481,500.0
2021-01-25 10:40:00,63.57,63.65,63.57,63.58,700.0,56.101,56.1716,56.101,56.1098,700.0
2021-01-25 10:45:00,63.52,63.52,63.3,63.3,700.0,56.0569,56.0569,55.8627,55.8627,700.0
2021-01-25 10:50:00,63.38,63.45,63.38,63.41,600.0,55.9333,55.9951,55.9333,55.9598,600.0
2021-01-25 10:55:00,63.36,63.38,63.28,63.3,3956.0,55.9157,55.9333,55.8451,55.8627,3956.0
2021-01-25 11:00:00,63.15,63.15,62.96,62.96,400.0,55.7304,55.7304,55.5627,55.5627,400.0
2021-01-25 11:05:00,62.91,63.13,62.91,62.94,900.0,55.5186,55.7127,55.5186,55.545,900.0
2021-01-25 11:10:00,62.92,63.1,62.91,62.91,900.0,55.5274,55.6862,55.5186,55.5186,900.0
2021-01-25 11:15:00,62.84,62.84,62.75,62.82,500.0,55.4568,55.4568,55.3774,55.4391,500.0
2021-01-25 11:20:00,62.74,62.96,62.71,62.96,1100.0,55.3685,55.5627,55.3421,55.5627,1100.0
2021-01-25 11:25:00,62.97,62.99,62.93,62.93,1000.0,55.5715,55.5892,55.5362,55.5362,1000.0
2021-01-25 11:30:00,62.91,62.91,62.84,62.84,700.0,55.5186,55.5186,55.4568,55.4568,700.0
2021-01-25 11:35:00,62.83,62.87,62.78,62.81,1100.0,55.448,55.4833,55.4038,55.4303,1100.0
2021-01-25 11:40:00,62.85,62.85,62.78,62.78,400.0,55.4656,55.4656,55.4038,55.4038,400.0
2021-01-25 11:45:00,62.91,63.1,62.91,63.1,500.0,55.5186,55.6862,55.5186,55.6862,500.0
2021-01-25 11:50:00,63.29,63.29,63.29,63.29,100.0,55.8539,55.8539,55.8539,55.8539,100.0
2021-01-25 11:55:00,63.17,63.19,63.1,63.18,1550.0,55.748,55.7657,55.6862,55.7568,1550.0
2021-01-25 12:00:00,63.21,63.23,63.15,63.21,900.0,55.7833,55.801,55.7304,55.7833,900.0
2021-01-25 12:05:00,63.21,63.46,63.21,63.46,1498.0,55.7833,56.0039,55.7833,56.0039,1498.0
2021-01-25 12:10:00,63.5,63.5,63.35,63.38,2100.0,56.0392,56.0392,55.9069,55.9333,2100.0
2021-01-25 12:15:00,63.45,63.47,63.34,63.34,700.0,55.9951,56.0128,55.898,55.898,700.0
2021-01-25 12:20:00,63.31,63.32,63.22,63.22,1800.0,55.8716,55.8804,55.7921,55.7921,1800.0
2021-01-25 12:25:00,63.1,63.12,63.07,63.07,500.0,55.6862,55.7039,55.6598,55.6598,500.0
2021-01-25 12:30:00,63.12,63.12,63.12,63.12,500.0,55.7039,55.7039,55.7039,55.7039,500.0
2021-01-25 12:35:00,63.2,63.2,63.16,63.16,1000.0,55.7745,55.7745,55.7392,55.7392,1000.0
2021-01-25 12:40:00,63.41,63.49,63.41,63.49,463.0,55.9598,56.0304,55.9598,56.0304,463.0
2021-01-25 12:45:00,63.44,63.44,63.37,63.38,700.0,55.9863,55.9863,55.9245,55.9333,700.0
2021-01-25 12:50:00,63.38,63.41,63.38,63.41,600.0,55.9333,55.9598,55.9333,55.9598,600.0
2021-01-25 12:55:00,63.4,63.4,63.3,63.3,400.0,55.951,55.951,55.8627,55.8627,400.0
2021-01-25 13:00:00,63.29,63.44,63.29,63.38,300.0,55.8539,55.9863,55.8539,55.9333,300.0
2021-01-25 13:05:00,63.5,63.5,63.34,63.34,800.0,56.0392,56.0392,55.898,55.898,800.0
2021-01-25 13:10:00,63.31,63.43,63.3,63.42,500.0,55.8716,55.9775,55.8627,55.9686,500.0
2021-01-25 13:15:00,63.45,63.5,63.45,63.49,500.0,55.9951,56.0392,55.9951,56.0304,500.0
2021-01-25 13:20:00,63.38,63.45,63.38,63.45,400.0,55.9333,55.9951,55.9333,55.9951,400.0
2021-01-25 13:25:00,63.52,63.6,63.52,63.57,824.0,56.0569,56.1275,56.0569,56.101,824.0
2021-01-25 13:30:00,63.58,63.58,63.55,63.55,2641.0,56.1098,56.1098,56.0834,56.0834,2641.0
2021-01-25 13:35:00,63.62,63.63,63.6,63.6,700.0,56.1451,56.154,56.1275,56.1275,700.0
2021-01-25 13:40:00,63.57,63.57,63.53,63.53,200.0,56.101,56.101,56.0657,56.0657,200.0
2021-01-25 13:45:00,63.47,63.49,63.42,63.45,1800.0,56.0128,56.0304,55.9686,55.9951,1800.0
2021-01-25 13:50:00,63.45,63.61,63.45,63.61,600.0,55.9951,56.1363,55.9951,56.1363,600.0
2021-01-25 13:55:00,63.59,63.63,63.56,63.61,2100.0,56.1187,56.154,56.0922,56.1363,2100.0
2021-01-25 14:00:00,63.59,63.64,63.55,63.57,3800.0,56.1187,56.1628,56.0834,56.101,3800.0
2021-01-25 14:05:00,63.54,63.54,63.46,63.46,800.0,56.0745,56.0745,56.0039,56.0039,800.0
2021-01-25 14:10:00,63.47,63.47,63.31,63.31,800.0,56.0128,56.0128,55.8716,55.8716,800.0
2021-01-25 14:15:00,63.33,63.33,63.19,63.22,1200.0,55.8892,55.8892,55.7657,55.7921,1200.0
2021-01-25 14:20:00,63.29,63.32,63.23,63.23,1200.0,55.8539,55.8804,55.801,55.801,1200.0
2021-01-25 14:25:00,63.1,63.1,62.93,62.93,1300.0,55.6862,55.6862,55.5362,55.5362,1300.0
2021-01-25 14:30:00,62.92,63.07,62.88,63.07,900.0,55.5274,55.6598,55.4921,55.6598,900.0
2021-01-25 14:35:00,63.06,63.06,62.95,62.99,2002.0,55.6509,55.6509,55.5539,55.5892,2002.0
2021-01-25 14:40:00,62.9,62.91,62.87,62.91,500.0,55.5097,55.5186,55.4833,55.5186,500.0
2021-01-25 14:45:00,62.98,62.99,62.97,62.97,993.0,55.5803,55.5892,55.5715,55.5715,993.0
2021-01-25 14:50:00,62.93,62.94,62.92,62.92,400.0,55.5362,55.545,55.5274,55.5274,400.0
2021-01-25 14:55:00,62.9,62.9,62.79,62.81,1000.0,55.5097,55.5097,55.4127,55.4303,1000.0
2021-01-25 15:00:00,62.79,62.84,62.78,62.78,1200.0,55.4127,55.4568,55.4038,55.4038,1200.0
2021-01-25 15:05:00,62.78,62.8,62.74,62.79,900.0,55.4038,55.4215,55.3685,55.4127,900.0
2021-01-25 15:10:00,62.8,62.8,62.72,62.72,1000.0,55.4215,55.4215,55.3509,55.3509,1000.0
2021-01-25 15:15:00,62.74,62.76,62.72,62.76,1200.0,55.3685,55.3862,55.3509,55.3862,1200.0
2021-01-25 15:20:00,62.77,62.77,62.71,62.71,700.0,55.395,55.395,55.3421,55.3421,700.0
2021-01-25 15:25:00,62.72,62.72,62.59,62.61,1137.0,55.3509,55.3509,55.2362,55.2538,1137.0
2021-01-25 15:30:00,62.6,62.63,62.51,62.51,1743.0,55.245,55.2715,55.1656,55.1656,1743.0
2021-01-25 15:35:00,62.48,62.54,62.45,62.52,1100.0,55.1391,55.192,55.1126,55.1744,1100.0
2021-01-25 15:40:00,62.48,62.53,62.4,62.51,1800.0,55.1391,55.1832,55.0685,55.1656,1800.0
2021-01-25 15:45:00,62.49,62.52,62.4,62.46,2941.0,55.1479,55.1744,55.0685,55.1214,2941.0
2021-01-25 15:50:00,62.49,62.56,62.48,62.52,5056.0,55.1479,55.2097,55.1391,55.1744,5056.0
2021-01-25 15:55:00,62.51,62.61,62.5,62.57,5757.0,55.1656,55.2538,55.1567,55.2185,5757.0
2021-01-26 09:30:00,62.49,63.12,62.49,63.11,823.0,55.1479,55.7039,55.1479,55.6951,823.0
2021-01-26 09:35:00,62.81,62.92,62.81,62.92,300.0,55.4303,55.5274,55.4303,55.5274,300.0
2021-01-26 09:40:00,63.07,63.18,63.04,63.17,600.0,55.6598,55.7568,55.6333,55.748,600.0
2021-01-26 09:45:00,63.25,63.25,63.25,63.25,100.0,55.8186,55.8186,55.8186,55.8186,100.0
2021-01-26 09:50:00,62.83,62.83,62.79,62.81,600.0,55.448,55.448,55.4127,55.4303,600.0
2021-01-26 09:55:00,62.71,62.71,62.7,62.7,435.0,55.3421,55.3421,55.3332,55.3332,435.0
2021-01-26 10:00:00,62.72,62.78,62.65,62.65,1810.0,55.3509,55.4038,55.2891,55.2891,1810.0
2021-01-26 10:05:00,62.52,62.53,62.41,62.42,3889.0,55.1744,55.1832,55.0773,55.0861,3889.0
2021-01-26 10:10:00,62.33,62.33,62.17,62.19,600.0,55.0067,55.0067,54.8655,54.8832,600.0
2021-01-26 10:15:00,62.25,62.29,62.2,62.2,600.0,54.9361,54.9714,54.892,54.892,600.0
2021-01-26 10:20:00,62.09,62.09,62.0,62.0,300.0,54.7949,54.7949,54.7155,54.7155,300.0
2021-01-26 10:25:00,61.94,62.01,61.94,62.0,400.0,54.6625,54.7243,54.6625,54.7155,400.0
2021-01-26 10:30:00,62.07,62.07,61.99,61.99,1879.0,54.7773,54.7773,54.7067,54.7067,1879.0
2021-01-26 10:35:00,61.98,62.18,61.87,62.18,1373.0,54.6978,54.8743,54.6008,54.8743,1373.0
2021-01-26 10:40:00,62.21,62.21,62.05,62.21,3170.0,54.9008,54.9008,54.7596,54.9008,3170.0
2021-01-26 10:45:00,62.21,62.21,62.15,62.15,500.0,54.9008,54.9008,54.8479,54.8479,500.0
2021-01-26 10:50:00,62.06,62.06,61.99,61.99,400.0,54.7684,54.7684,54.7067,54.7067,400.0
2021-01-26 10:55:00,61.84,61.85,61.75,61.75,679.0,54.5743,54.5831,54.4949,54.4949,679.0
2021-01-26 11:00:00,61.75,61.75,61.75,61.75,0.0,54.4949,54.4949,54.4949,54.4949,0.0
2021-01-26 11:05:00,61.91,61.95,61.9,61.95,657.0,54.6361,54.6714,54.6272,54.6714,657.0
2021-01-26 11:10:00,61.87,61.87,61.82,61.82,1000.0,54.6008,54.6008,54.5566,54.5566,1000.0
2021-01-26 11:15:00,61.87,61.89,61.65,61.68,1325.0,54.6008,54.6184,54.4066,54.4331,1325.0
2021-01-26 11:20:00,61.61,61.62,61.6,61.61,700.0,54.3713,54.3801,54.3625,54.3713,700.0
2021-01-26 11:25:00,61.75,61.82,61.74,61.8,600.0,54.4949,54.5566,54.486,54.539,600.0
2021-01-26 11:30:00,61.76,61.76,61.69,61.69,300.0,54.5037,54.5037,54.4419,54.4419,300.0
2021-01-26 11:35:00,61.63,61.65,61.62,61.62,600.0,54.389,54.4066,54.3801,54.3801,600.0
2021-01-26 11:40:00,61.64,61.64,61.61,61.61,300.0,54.3978,54.3978,54.3713,54.3713,300.0
2021-01-26 11:45:00,61.6,61.63,61.47,61.51,1100.0,54.3625,54.389,54.2478,54.2831,1100.0
2021-01-26 11:50:00,61.64,61.66,61.64,61.64,300.0,54.3978,54.4154,54.3978,54.3978,300.0
2021-01-26 11:55:00,61.65,61.65,61.63,61.63,400.0,54.4066,54.4066,54.389,54.389,400.0
2021-01-26 12:00:00,61.61,61.61,61.48,61.48,600.0,54.3713,54.3713,54.2566,54.2566,600.0
2021-01-26 12:05:00,61.43,61.45,61.4,61.44,700.0,54.2125,54.2301,54.186,54.2213,700.0
2021-01-26 12:10:00,61.38,61.44,61.38,61.42,1200.0,54.1683,54.2213,54.1683,54.2036,1200.0
2021-01-26 12:15:00,61.43,61.43,61.4,61.42,700.0,54.2125,54.2125,54.186,54.2036,700.0
2021-01-26 12:20:00,61.45,61.61,61.45,61.61,900.0,54.2301,54.3713,54.2301,54.3713,900.0
2021-01-26 12:25:00,61.64,61.69,61.64,61.69,838.0,54.3978,54.4419,54.3978,54.4419,838.0
2021-01-26 12:30:00,61.58,61.63,61.58,61.63,524.0,54.3448,54.389,54.3448,54.389,524.0
2021-01-26 12:35:00,61.58,61.69,61.57,61.66,1300.0,54.3448,54.4419,54.336,54.4154,1300.0
2021-01-26 12:40:00,61.62,61.64,61.59,61.6,802.0,54.3801,54.3978,54.3537,54.3625,802.0
2021-01-26 12:45:00,61.58,61.58,61.53,61.55,700.0,54.3448,54.3448,54.3007,54.3184,700.0
2021-01-26 12:50:00,61.58,61.6,61.58,61.6,300.0,54.3448,54.3625,54.3448,54.3625,300.0
2021-01-26 12:55:00,61.6,61.6,61.56,61.56,400.0,54.3625,54.3625,54.3272,54.3272,400.0
2021-01-26 13:00:00,61.55,61.55,61.44,61.46,500.0,54.3184,54.3184,54.2213,54.2389,500.0
2021-01-26 13:05:00,61.44,61.51,61.44,61.51,500.0,54.2213,54.2831,54.2213,54.2831,500.0
2021-01-26 13:10:00,61.49,61.51,61.49,61.51,300.0,54.2654,54.2831,54.2654,54.2831,300.0
2021-01-26 13:15:00,61.51,61.52,61.4,61.4,3642.0,54.2831,54.2919,54.186,54.186,3642.0
2021-01-26 13:20:00,61.41,61.41,61.24,61.29,800.0,54.1948,54.1948,54.0448,54.0889,800.0
2021-01-26 13:25:00,61.32,61.32,61.28,61.28,300.0,54.1154,54.1154,54.0801,54.0801,300.0
2021-01-26 13:30:00,61.31,61.32,61.29,61.31,400.0,54.1066,54.1154,54.0889,54.1066,400.0
2021-01-26 13:35:00,61.4,61.45,61.39,61.45,400.0,54.186,54.2301,54.1772,54.2301,400.0
2021-01-26 13:40:00,61.48,61.59,61.48,61.56,700.0,54.2566,54.3537,54.2566,54.3272,700.0
2021-01-26 13:45:00,61.54,61.65,61.54,61.65,300.0,54.3095,54.4066,54.3095,54.4066,300.0
2021-01-26 13:50:00,61.55,61.55,61.5,61.51,500.0,54.3184,54.3184,54.2742,54.2831,500.0
2021-01-26 13:55:00,61.43,61.43,61.41,61.41,400.0,54.2125,54.2125,54.1948,54.1948,400.0
2021-01-26 14:00:00,61.41,61.41,61.36,61.36,975.0,54.1948,54.1948,54.1507,54.1507,975.0
2021-01-26 14:05:00,61.37,61.46,61.36,61.46,600.0,54.1595,54.2389,54.1507,54.2389,600.0
2021-01-26 14:10:00,61.52,61.52,61.42,61.42,900.0,54.2919,54.2919,54.2036,54.2036,900.0
2021-01-26 14:15:00,61.41,61.47,61.4,61.45,1100.0,54.1948,54.2478,54.186,54.2301,1100.0
2021-01-26 14:20:00,61.43,61.48,61.42,61.45,1200.0,54.2125,54.2566,54.2036,54.2301,1200.0
2021-01-26 14:25:00,61.37,61.49,61.37,61.49,884.0,54.1595,54.2654,54.1595,54.2654,884.0
2021-01-26 14:30:00,61.5,61.52,61.49,61.49,700.0,54.2742,54.2919,54.2654,54.2654,700.0
2021-01-26 14:35:00,61.57,61.57,61.55,61.55,400.0,54.336,54.336,54.3184,54.3184,400.0
2021-01-26 14:40:00,61.62,61.62,61.59,61.59,600.0,54.3801,54.3801,54.3537,54.3537,600.0
2021-01-26 14:45:00,61.62,61.66,61.62,61.66,700.0,54.3801,54.4154,54.3801,54.4154,700.0
2021-01-26 14:50:00,61.62,61.63,61.59,61.63,700.0,54.3801,54.389,54.3537,54.389,700.0
2021-01-26 14:55:00,61.68,61.8,61.66,61.8,1524.0,54.4331,54.539,54.4154,54.539,1524.0
2021-01-26 15:00:00,61.78,61.84,61.77,61.78,1057.0,54.5213,54.5743,54.5125,54.5213,1057.0
2021-01-26 15:05:00,61.77,61.79,61.77,61.79,400.0,54.5125,54.5302,54.5125,54.5302,400.0
2021-01-26 15:10:00,61.77,61.8,61.77,61.77,1000.0,54.5125,54.539,54.5125,54.5125,1000.0
2021-01-26 15:15:00,61.72,61.79,61.7,61.79,1103.0,54.4684,54.5302,54.4507,54.5302,1103.0
2021-01-26 15:20:00,61.75,61.75,61.63,61.69,1034.0,54.4949,54.4949,54.389,54.4419,1034.0
2021-01-26 15:25:00,61.74,61.74,61.7,61.7,976.0,54.486,54.486,54.4507,54.4507,976.0
2021-01-26 15:30:00,61.73,61.77,61.71,61.74,1675.0,54.4772,54.5125,54.4596,54.486,1675.0
2021-01-26 15:35:00,61.75,61.86,61.69,61.71,1900.0,54.4949,54.5919,54.4419,54.4596,1900.0
2021-01-26 15:40:00,61.7,61.77,61.69,61.71,3209.0,54.4507,54.5125,54.4419,54.4596,3209.0
2021-01-26 15:45:00,61.72,61.9,61.72,61.88,3100.0,54.4684,54.6272,54.4684,54.6096,3100.0
2021-01-26 15:50:00,61.96,61.96,61.7,61.7,3037.0,54.6802,54.6802,54.4507,54.4507,3037.0
2021-01-26 15:55:00,61.66,61.81,61.66,61.79,3500.0,54.4154,54.5478,54.4154,54.5302,3500.0
2021-01-27 09:30:00,61.24,61.26,60.77,61.12,3100.0,54.0448,54.0624,53.63,53.9389,3100.0
2021-01-27 09:35:00,61.27,61.5,61.2,61.5,400.0,54.0713,54.2742,54.0095,54.2742,400.0
2021-01-27 09:40:00,61.58,61.58,61.45,61.45,300.0,54.3448,54.3448,54.2301,54.2301,300.0
2021-01-27 09:45:00,61.62,61.62,61.17,61.18,685.0,54.3801,54.3801,53.983,53.9918,685.0
2021-01-27 09:50:00,61.2,61.34,61.05,61.05,500.0,54.0095,54.133,53.8771,53.8771,500.0
2021-01-27 09:55:00,61.05,61.05,60.65,60.65,1500.0,53.8771,53.8771,53.5241,53.5241,1500.0
2021-01-27 10:00:00,60.73,60.83,60.73,60.83,200.0,53.5947,53.6829,53.5947,53.6829,200.0
2021-01-27 10:05:00,60.82,60.82,60.73,60.73,400.0,53.6741,53.6741,53.5947,53.5947,400.0
2021-01-27 10:10:00,60.73,60.73,60.73,60.73,0.0,53.5947,53.5947,53.5947,53.5947,0.0
2021-01-27 10:15:00,60.51,60.51,60.3,60.3,600.0,53.4005,53.4005,53.2152,53.2152,600.0
2021-01-27 10:20:00,60.44,60.44,60.01,60.09,1515.0,53.3388,53.3388,52.9593,53.0299,1515.0
2021-01-27 10:25:00,60.15,60.24,60.13,60.21,1600.0,53.0828,53.1623,53.0652,53.1358,1600.0
2021-01-27 10:30:00,60.28,60.3,60.18,60.3,400.0,53.1976,53.2152,53.1093,53.2152,400.0
2021-01-27 10:35:00,60.58,60.58,60.48,60.48,400.0,53.4623,53.4623,53.3741,53.3741,400.0
2021-01-27 10:40:00,60.35,60.42,60.22,60.4,600.0,53.2593,53.3211,53.1446,53.3035,600.0
2021-01-27 10:45:00,60.51,60.51,60.41,60.41,212.0,53.4005,53.4005,53.3123,53.3123,212.0
2021-01-27 10:50:00,60.37,60.37,60.37,60.37,100.0,53.277,53.277,53.277,53.277,100.0
2021-01-27 10:55:00,60.27,60.28,60.25,60.25,500.0,53.1887,53.1976,53.1711,53.1711,500.0
2021-01-27 11:00:00,60.16,60.18,60.14,60.18,330.0,53.0917,53.1093,53.074,53.1093,330.0
2021-01-27 11:05:00,60.06,60.06,60.0,60.0,2012.0,53.0034,53.0034,52.9505,52.9505,2012.0
2021-01-27 11:10:00,60.04,60.1,60.04,60.07,400.0,52.9858,53.0387,52.9858,53.0122,400.0
2021-01-27 11:15:00,59.96,60.02,59.96,60.01,800.0,52.9152,52.9681,52.9152,52.9593,800.0
2021-01-27 11:20:00,60.01,60.08,60.0,60.08,500.0,52.9593,53.0211,52.9505,53.0211,500.0
2021-01-27 11:25:00,60.09,60.24,60.09,60.17,400.0,53.0299,53.1623,53.0299,53.1005,400.0
2021-01-27 11:30:00,60.15,60.29,60.15,60.23,800.0,53.0828,53.2064,53.0828,53.1534,800.0
2021-01-27 11:35:00,60.2,60.25,60.2,60.25,600.0,53.127,53.1711,53.127,53.1711,600.0
2021-01-27 11:40:00,60.25,60.25,60.25,60.25,0.0,53.1711,53.1711,53.1711,53.1711,0.0
2021-01-27 11:45:00,60.25,60.25,60.25,60.25,0.0,53.1711,53.1711,53.1711,53.1711,0.0
2021-01-27 11:50:00,60.45,60.45,60.19,60.19,300.0,53.3476,53.3476,53.1181,53.1181,300.0
2021-01-27 11:55:00,60.25,60.25,60.2,60.2,400.0,53.1711,53.1711,53.127,53.127,400.0
2021-01-27 12:00:00,60.17,60.17,60.02,60.02,700.0,53.1005,53.1005,52.9681,52.9681,700.0
2021-01-27 12:05:00,59.97,60.08,59.97,60.08,300.0,52.924,53.0211,52.924,53.0211,300.0
2021-01-27 12:10:00,60.15,60.15,60.15,60.15,100.0,53.0828,53.0828,53.0828,53.0828,100.0
2021-01-27 12:15:00,60.15,60.2,60.15,60.2,2100.0,53.0828,53.127,53.0828,53.127,2100.0
2021-01-27 12:20:00,60.11,60.11,60.11,60.11,100.0,53.0475,53.0475,53.0475,53.0475,100.0
2021-01-27 12:25:00,60.18,60.2,60.13,60.13,400.0,53.1093,53.127,53.0652,53.0652,400.0
2021-01-27 12:30:00,60.14,60.17,60.14,60.14,600.0,53.074,53.1005,53.074,53.074,600.0
2021-01-27 12:35:00,60.16,60.18,60.08,60.13,1000.0,53.0917,53.1093,53.0211,53.0652,1000.0
2021-01-27 12:40:00,60.2,60.2,60.17,60.17,3000.0,53.127,53.127,53.1005,53.1005,3000.0
2021-01-27 12:45:00,60.19,60.19,60.18,60.18,300.0,53.1181,53.1181,53.1093,53.1093,300.0
2021-01-27 12:50:00,60.22,60.28,60.22,60.28,400.0,53.1446,53.1976,53.1446,53.1976,400.0
2021-01-27 12:55:00,60.4,60.4,60.38,60.38,400.0,53.3035,53.3035,53.2858,53.2858,400.0
2021-01-27 13:00:00,60.37,60.58,60.37,60.58,600.0,53.277,53.4623,53.277,53.4623,600.0
2021-01-27 13:05:00,60.59,60.63,60.56,60.56,600.0,53.4711,53.5064,53.4447,53.4447,600.0
2021-01-27 13:10:00,60.52,60.52,60.42,60.42,300.0,53.4094,53.4094,53.3211,53.3211,300.0
2021-01-27 13:15:00,60.45,60.48,60.43,60.48,504.0,53.3476,53.3741,53.3299,53.3741,504.0
2021-01-27 13:20:00,60.52,60.52,60.44,60.44,200.0,53.4094,53.4094,53.3388,53.3388,200.0
2021-01-27 13:25:00,60.4,60.51,60.4,60.5,1100.0,53.3035,53.4005,53.3035,53.3917,1100.0
2021-01-27 13:30:00,60.46,60.51,60.46,60.5,1000.0,53.3564,53.4005,53.3564,53.3917,1000.0
2021-01-27 13:35:00,60.54,60.59,60.5,60.59,600.0,53.427,53.4711,53.3917,53.4711,600.0
2021-01-27 13:40:00,60.65,60.66,60.61,60.61,1000.0,53.5241,53.5329,53.4888,53.4888,1000.0
2021-01-27 13:45:00,60.68,60.69,60.68,60.69,400.0,53.5506,53.5594,53.5506,53.5594,400.0
2021-01-27 13:50:00,60.77,60.84,60.77,60.82,1090.0,53.63,53.6918,53.63,53.6741,1090.0
2021-01-27 13:55:00,60.8,60.83,60.79,60.79,400.0,53.6565,53.6829,53.6476,53.6476,400.0
2021-01-27 14:00:00,60.89,60.89,60.81,60.85,400.0,53.7359,53.7359,53.6653,53.7006,400.0
2021-01-27 14:05:00,60.81,60.81,60.73,60.76,577.0,53.6653,53.6653,53.5947,53.6212,577.0
2021-01-27 14:10:00,60.76,60.77,60.71,60.71,300.0,53.6212,53.63,53.577,53.577,300.0
2021-01-27 14:15:00,60.82,60.82,60.74,60.74,700.0,53.6741,53.6741,53.6035,53.6035,700.0
2021-01-27 14:20:00,60.6,60.68,60.6,60.68,200.0,53.48,53.5506,53.48,53.5506,200.0
2021-01-27 14:25:00,60.73,60.75,60.73,60.75,200.0,53.5947,53.6123,53.5947,53.6123,200.0
2021-01-27 14:30:00,60.76,60.86,60.52,60.52,697.0,53.6212,53.7094,53.4094,53.4094,697.0
2021-01-27 14:35:00,60.49,60.5,60.37,60.47,600.0,53.3829,53.3917,53.277,53.3652,600.0
2021-01-27 14:40:00,60.44,60.5,60.37,60.37,800.0,53.3388,53.3917,53.277,53.277,800.0
2021-01-27 14:45:00,60.38,60.43,60.18,60.18,700.0,53.2858,53.3299,53.1093,53.1093,700.0
2021-01-27 14:50:00,60.27,60.27,60.22,60.22,400.0,53.1887,53.1887,53.1446,53.1446,400.0
2021-01-27 14:55:00,60.26,60.26,60.1,60.18,1400.0,53.1799,53.1799,53.0387,53.1093,1400.0
2021-01-27 15:00:00,60.14,60.17,60.11,60.12,1500.0,53.074,53.1005,53.0475,53.0564,1500.0
2021-01-27 15:05:00,60.06,60.17,60.06,60.14,2100.0,53.0034,53.1005,53.0034,53.074,2100.0
2021-01-27 15:10:00,60.16,60.33,60.09,60.33,4000.0,53.0917,53.2417,53.0299,53.2417,4000.0
2021-01-27 15:15:00,60.31,60.31,60.16,60.16,1100.0,53.224,53.224,53.0917,53.0917,1100.0
2021-01-27 15:20:00,60.18,60.19,60.06,60.06,900.0,53.1093,53.1181,53.0034,53.0034,900.0
2021-01-27 15:25:00,60.05,60.11,59.87,59.93,1300.0,52.9946,53.0475,52.8357,52.8887,1300.0
2021-01-27 15:30:00,59.93,60.01,59.79,59.82,2620.0,52.8887,52.9593,52.7651,52.7916,2620.0
2021-01-27 15:35:00,59.83,59.84,59.48,59.48,2200.0,52.8004,52.8093,52.4916,52.4916,2200.0
2021-01-27 15:40:00,59.42,59.5,59.4,59.5,2000.0,52.4386,52.5092,52.421,52.5092,2000.0
2021-01-27 15:45:00,59.49,59.69,59.41,59.66,3435.0,52.5004,52.6769,52.4298,52.6504,3435.0
2021-01-27 15:50:00,59.71,59.93,59.65,59.93,5165.0,52.6945,52.8887,52.6416,52.8887,5165.0
2021-01-27 15:55:00,59.93,60.0,59.66,59.66,9036.0,52.8887,52.9505,52.6504,52.6504,9036.0
2021-01-28 09:30:00,59.96,59.96,59.89,59.89,200.0,52.9152,52.9152,52.8534,52.8534,200.0
2021-01-28 09:35:00,60.02,60.02,59.88,59.88,2477.0,52.9681,52.9681,52.8446,52.8446,2477.0
2021-01-28 09:40:00,59.88,59.88,59.88,59.88,0.0,52.8446,52.8446,52.8446,52.8446,0.0
2021-01-28 09:45:00,59.88,59.88,59.88,59.88,0.0,52.8446,52.8446,52.8446,52.8446,0.0
2021-01-28 09:50:00,59.88,59.88,59.88,59.88,0.0,52.8446,52.8446,52.8446,52.8446,0.0
2021-01-28 09:55:00,60.21,60.21,60.02,60.07,1000.0,53.1358,53.1358,52.9681,53.0122,1000.0
2021-01-28 10:00:00,60.01,60.23,60.01,60.16,400.0,52.9593,53.1534,52.9593,53.0917,400.0
2021-01-28 10:05:00,60.4,60.4,60.22,60.22,200.0,53.3035,53.3035,53.1446,53.1446,200.0
2021-01-28 10:10:00,60.4,60.4,60.4,60.4,100.0,53.3035,53.3035,53.3035,53.3035,100.0
2021-01-28 10:15:00,60.53,60.73,60.53,60.73,600.0,53.4182,53.5947,53.4182,53.5947,600.0
2021-01-28 10:20:00,60.72,60.72,60.69,60.69,200.0,53.5859,53.5859,53.5594,53.5594,200.0
2021-01-28 10:25:00,61.24,61.36,61.23,61.27,1169.0,54.0448,54.1507,54.036,54.0713,1169.0
2021-01-28 10:30:00,61.33,61.33,61.25,61.25,340.0,54.1242,54.1242,54.0536,54.0536,340.0
2021-01-28 10:35:00,61.57,61.58,61.18,61.19,841.0,54.336,54.3448,53.9918,54.0007,841.0
2021-01-28 10:40:00,61.24,61.36,61.24,61.36,200.0,54.0448,54.1507,54.0448,54.1507,200.0
2021-01-28 10:45:00,61.33,61.53,61.33,61.53,500.0,54.1242,54.3007,54.1242,54.3007,500.0
2021-01-28 10:50:00,61.43,61.44,61.33,61.33,367.0,54.2125,54.2213,54.1242,54.1242,367.0
2021-01-28 10:55:00,61.23,61.3,61.22,61.3,400.0,54.036,54.0977,54.0271,54.0977,400.0
2021-01-28 11:00:00,61.28,61.5,61.27,61.49,1200.0,54.0801,54.2742,54.0713,54.2654,1200.0
2021-01-28 11:05:00,61.85,61.89,61.85,61.89,400.0,54.5831,54.6184,54.5831,54.6184,400.0
2021-01-28 11:10:00,61.93,62.04,61.93,61.99,700.0,54.6537,54.7508,54.6537,54.7067,700.0
2021-01-28 11:15:00,62.15,62.19,61.95,61.97,991.0,54.8479,54.8832,54.6714,54.689,991.0
2021-01-28 11:20:00,61.98,62.24,61.96,62.23,1600.0,54.6978,54.9273,54.6802,54.9185,1600.0
2021-01-28 11:25:00,62.35,62.45,62.35,62.45,600.0,55.0244,55.1126,55.0244,55.1126,600.0
2021-01-28 11:30:00,62.31,62.33,62.25,62.32,562.0,54.9891,55.0067,54.9361,54.9979,562.0
2021-01-28 11:35:00,62.49,62.49,62.49,62.49,100.0,55.1479,55.1479,55.1479,55.1479,100.0
2021-01-28 11:40:00,62.48,62.52,62.47,62.47,500.0,55.1391,55.1744,55.1303,55.1303,500.0
2021-01-28 11:45:00,62.44,62.5,62.42,62.44,1300.0,55.1038,55.1567,55.0861,55.1038,1300.0
2021-01-28 11:50:00,62.43,62.49,62.43,62.49,267.0,55.095,55.1479,55.095,55.1479,267.0
2021-01-28 11:55:00,62.45,62.51,62.45,62.51,400.0,55.1126,55.1656,55.1126,55.1656,400.0
2021-01-28 12:00:00,62.61,62.77,62.61,62.74,600.0,55.2538,55.395,55.2538,55.3685,600.0
2021-01-28 12:05:00,62.88,63.0,62.88,62.95,2270.0,55.4921,55.598,55.4921,55.5539,2270.0
2021-01-28 12:10:00,62.94,63.02,62.71,62.92,2400.0,55.545,55.6156,55.3421,55.5274,2400.0
2021-01-28 12:15:00,63.15,63.17,63.09,63.15,1100.0,55.7304,55.748,55.6774,55.7304,1100.0
2021-01-28 12:20:00,63.18,63.19,62.89,62.96,825.0,55.7568,55.7657,55.5009,55.5627,825.0
2021-01-28 12:25:00,62.75,62.75,62.75,62.75,100.0,55.3774,55.3774,55.3774,55.3774,100.0
2021-01-28 12:30:00,62.72,62.72,62.56,62.56,847.0,55.3509,55.3509,55.2097,55.2097,847.0
2021-01-28 12:35:00,62.49,62.76,62.49,62.76,900.0,55.1479,55.3862,55.1479,55.3862,900.0
2021-01-28 12:40:00,62.83,63.0,62.83,63.0,900.0,55.448,55.598,55.448,55.598,900.0
2021-01-28 12:45:00,62.93,62.93,62.76,62.76,700.0,55.5362,55.5362,55.3862,55.3862,700.0
2021-01-28 12:50:00,62.73,62.73,62.61,62.61,200.0,55.3597,55.3597,55.2538,55.2538,200.0
2021-01-28 12:55:00,62.61,62.71,62.61,62.63,400.0,55.2538,55.3421,55.2538,55.2715,400.0
2021-01-28 13:00:00,62.71,62.75,62.71,62.75,400.0,55.3421,55.3774,55.3421,55.3774,400.0
2021-01-28 13:05:00,62.69,62.81,62.69,62.79,700.0,55.3244,55.4303,55.3244,55.4127,700.0
2021-01-28 13:10:00,62.75,62.81,62.75,62.78,800.0,55.3774,55.4303,55.3774,55.4038,800.0
2021-01-28 13:15:00,62.81,62.81,62.71,62.71,500.0,55.4303,55.4303,55.3421,55.3421,500.0
2021-01-28 13:20:00,62.74,62.82,62.74,62.79,1000.0,55.3685,55.4391,55.3685,55.4127,1000.0
2021-01-28 13:25:00,62.79,62.8,62.73,62.73,800.0,55.4127,55.4215,55.3597,55.3597,800.0
2021-01-28 13:30:00,62.7,62.81,62.7,62.81,700.0,55.3332,55.4303,55.3332,55.4303,700.0
2021-01-28 13:35:00,62.82,62.82,62.82,62.82,100.0,55.4391,55.4391,55.4391,55.4391,100.0
2021-01-28 13:40:00,62.66,62.67,62.66,62.67,300.0,55.2979,55.3068,55.2979,55.3068,300.0
2021-01-28 13:45:00,62.62,62.62,62.48,62.48,281.0,55.2626,55.2626,55.1391,55.1391,281.0
2021-01-28 13:50:00,62.48,62.48,62.45,62.45,200.0,55.1391,55.1391,55.1126,55.1126,200.0
2021-01-28 13:55:00,62.45,62.46,62.4,62.46,1307.0,55.1126,55.1214,55.0685,55.1214,1307.0
2021-01-28 14:00:00,62.41,62.42,62.38,62.38,700.0,55.0773,55.0861,55.0508,55.0508,700.0
2021-01-28 14:05:00,62.3,62.34,62.3,62.34,300.0,54.9802,55.0155,54.9802,55.0155,300.0
2021-01-28 14:10:00,62.37,62.37,62.26,62.31,400.0,55.042,55.042,54.9449,54.9891,400.0
2021-01-28 14:15:00,62.35,62.39,62.35,62.38,300.0,55.0244,55.0597,55.0244,55.0508,300.0
2021-01-28 14:20:00,62.24,62.24,62.24,62.24,100.0,54.9273,54.9273,54.9273,54.9273,100.0
2021-01-28 14:25:00,62.13,62.15,62.1,62.13,700.0,54.8302,54.8479,54.8037,54.8302,700.0
2021-01-28 14:30:00,62.09,62.15,62.08,62.11,700.0,54.7949,54.8479,54.7861,54.8126,700.0
2021-01-28 14:35:00,62.14,62.15,62.11,62.11,700.0,54.839,54.8479,54.8126,54.8126,700.0
2021-01-28 14:40:00,62.09,62.15,61.99,62.15,907.0,54.7949,54.8479,54.7067,54.8479,907.0
2021-01-28 14:45:00,62.09,62.13,62.09,62.13,800.0,54.7949,54.8302,54.7949,54.8302,800.0
2021-01-28 14:50:00,62.14,62.15,62.14,62.15,600.0,54.839,54.8479,54.839,54.8479,600.0
2021-01-28 14:55:00,62.08,62.08,62.0,62.0,600.0,54.7861,54.7861,54.7155,54.7155,600.0
2021-01-28 15:00:00,62.17,62.27,62.17,62.27,600.0,54.8655,54.9538,54.8655,54.9538,600.0
2021-01-28 15:05:00,62.22,62.22,62.09,62.09,500.0,54.9096,54.9096,54.7949,54.7949,500.0
2021-01-28 15:10:00,62.1,62.12,62.09,62.11,2087.0,54.8037,54.8214,54.7949,54.8126,2087.0
2021-01-28 15:15:00,62.1,62.1,61.97,62.01,1011.0,54.8037,54.8037,54.689,54.7243,1011.0
2021-01-28 15:20:00,62.04,62.07,62.01,62.07,528.0,54.7508,54.7773,54.7243,54.7773,528.0
2021-01-28 15:25:00,62.05,62.06,61.99,61.99,400.0,54.7596,54.7684,54.7067,54.7067,400.0
2021-01-28 15:30:00,61.94,61.97,61.82,61.85,3411.0,54.6625,54.689,54.5566,54.5831,3411.0
2021-01-28 15:35:00,61.88,61.9,61.85,61.85,700.0,54.6096,54.6272,54.5831,54.5831,700.0
2021-01-28 15:40:00,61.89,61.93,61.84,61.84,636.0,54.6184,54.6537,54.5743,54.5743,636.0
2021-01-28 15:45:00,61.85,61.94,61.85,61.91,913.0,54.5831,54.6625,54.5831,54.6361,913.0
2021-01-28 15:50:00,61.97,62.0,61.84,61.9,2514.0,54.689,54.7155,54.5743,54.6272,2514.0
2021-01-28 15:55:00,61.81,61.85,61.74,61.74,3737.0,54.5478,54.5831,54.486,54.486,3737.0
2021-01-29 09:30:00,61.04,61.04,60.15,60.27,600.0,53.8683,53.8683,53.0828,53.1887,600.0
2021-01-29 09:35:00,60.17,60.17,59.75,59.75,600.0,53.1005,53.1005,52.7298,52.7298,600.0
2021-01-29 09:40:00,59.73,60.0,59.52,60.0,4043.0,52.7122,52.9505,52.5269,52.9505,4043.0
2021-01-29 09:45:00,60.0,60.67,60.0,60.67,4186.0,52.9505,53.5417,52.9505,53.5417,4186.0
2021-01-29 09:50:00,61.0,61.39,60.99,61.25,12184.0,53.833,54.1772,53.8242,54.0536,12184.0
2021-01-29 09:55:00,61.48,61.58,61.39,61.4,12652.0,54.2566,54.3448,54.1772,54.186,12652.0
2021-01-29 10:00:00,61.37,61.54,61.37,61.5,300.0,54.1595,54.3095,54.1595,54.2742,300.0
2021-01-29 10:05:00,61.64,61.64,61.34,61.39,5192.0,54.3978,54.3978,54.133,54.1772,5192.0
2021-01-29 10:10:00,61.47,61.53,61.24,61.24,600.0,54.2478,54.3007,54.0448,54.0448,600.0
2021-01-29 10:15:00,61.0,61.08,60.94,61.07,800.0,53.833,53.9036,53.78,53.8948,800.0
2021-01-29 10:20:00,61.36,61.36,61.36,61.36,100.0,54.1507,54.1507,54.1507,54.1507,100.0
2021-01-29 10:25:00,61.21,61.24,61.13,61.13,529.0,54.0183,54.0448,53.9477,53.9477,529.0
2021-01-29 10:30:00,61.15,61.15,61.15,61.15,100.0,53.9654,53.9654,53.9654,53.9654,100.0
2021-01-29 10:35:00,61.46,61.51,61.46,61.49,479.0,54.2389,54.2831,54.2389,54.2654,479.0
2021-01-29 10:40:00,61.39,61.57,61.39,61.48,711.0,54.1772,54.336,54.1772,54.2566,711.0
2021-01-29 10:45:00,61.39,61.39,61.23,61.23,400.0,54.1772,54.1772,54.036,54.036,400.0
2021-01-29 10:50:00,61.27,61.35,61.2,61.25,500.0,54.0713,54.1419,54.0095,54.0536,500.0
2021-01-29 10:55:00,61.32,61.34,61.27,61.34,3836.0,54.1154,54.133,54.0713,54.133,3836.0
2021-01-29 11:00:00,61.38,61.38,61.13,61.13,800.0,54.1683,54.1683,53.9477,53.9477,800.0
2021-01-29 11:05:00,61.15,61.29,61.15,61.29,339.0,53.9654,54.0889,53.9654,54.0889,339.0
2021-01-29 11:10:00,61.24,61.3,61.24,61.26,700.0,54.0448,54.0977,54.0448,54.0624,700.0
2021-01-29 11:15:00,61.29,61.73,61.29,61.73,700.0,54.0889,54.4772,54.0889,54.4772,700.0
2021-01-29 11:20:00,61.82,61.82,61.69,61.69,2300.0,54.5566,54.5566,54.4419,54.4419,2300.0
2021-01-29 11:25:00,61.54,61.54,61.39,61.44,443.0,54.3095,54.3095,54.1772,54.2213,443.0
2021-01-29 11:30:00,61.34,61.4,61.09,61.1,1600.0,54.133,54.186,53.9124,53.9212,1600.0
2021-01-29 11:35:00,61.1,61.17,60.98,60.98,3600.0,53.9212,53.983,53.8153,53.8153,3600.0
2021-01-29 11:40:00,60.97,61.11,60.97,61.11,800.0,53.8065,53.9301,53.8065,53.9301,800.0
2021-01-29 11:45:00,61.09,61.09,60.84,60.86,600.0,53.9124,53.9124,53.6918,53.7094,600.0
2021-01-29 11:50:00,60.75,60.82,60.72,60.75,1451.0,53.6123,53.6741,53.5859,53.6123,1451.0
2021-01-29 11:55:00,60.8,60.8,60.8,60.8,4010.0,53.6565,53.6565,53.6565,53.6565,4010.0
2021-01-29 12:00:00,60.8,60.92,60.8,60.83,600.0,53.6565,53.7624,53.6565,53.6829,600.0
2021-01-29 12:05:00,60.84,61.0,60.84,61.0,2049.0,53.6918,53.833,53.6918,53.833,2049.0
2021-01-29 12:10:00,60.96,60.96,60.85,60.85,2745.0,53.7977,53.7977,53.7006,53.7006,2745.0
2021-01-29 12:15:00,60.66,60.66,60.63,60.63,200.0,53.5329,53.5329,53.5064,53.5064,200.0
2021-01-29 12:20:00,60.58,60.64,60.58,60.64,200.0,53.4623,53.5153,53.4623,53.5153,200.0
2021-01-29 12:25:00,60.56,60.65,60.56,60.65,500.0,53.4447,53.5241,53.4447,53.5241,500.0
2021-01-29 12:30:00,60.64,60.64,60.62,60.62,296.0,53.5153,53.5153,53.4976,53.4976,296.0
2021-01-29 12:35:00,60.57,60.57,60.57,60.57,100.0,53.4535,53.4535,53.4535,53.4535,100.0
2021-01-29 12:40:00,60.61,60.61,60.57,60.58,400.0,53.4888,53.4888,53.4535,53.4623,400.0
2021-01-29 12:45:00,60.59,60.59,60.2,60.2,1000.0,53.4711,53.4711,53.127,53.127,1000.0
2021-01-29 12:50:00,60.19,60.35,60.19,60.35,800.0,53.1181,53.2593,53.1181,53.2593,800.0
2021-01-29 12:55:00,60.53,60.55,60.46,60.55,787.0,53.4182,53.4358,53.3564,53.4358,787.0
2021-01-29 13:00:00,60.49,60.49,60.49,60.49,100.0,53.3829,53.3829,53.3829,53.3829,100.0
2021-01-29 13:05:00,60.64,60.64,60.57,60.6,1300.0,53.5153,53.5153,53.4535,53.48,1300.0
2021-01-29 13:10:00,60.55,60.55,60.49,60.52,500.0,53.4358,53.4358,53.3829,53.4094,500.0
2021-01-29 13:15:00,60.44,60.44,60.33,60.33,715.0,53.3388,53.3388,53.2417,53.2417,715.0
2021-01-29 13:20:00,60.43,60.43,60.43,60.43,109.0,53.3299,53.3299,53.3299,53.3299,109.0
2021-01-29 13:25:00,60.39,60.55,60.39,60.55,459.0,53.2946,53.4358,53.2946,53.4358,459.0
2021-01-29 13:30:00,60.59,60.67,60.59,60.61,400.0,53.4711,53.5417,53.4711,53.4888,400.0
2021-01-29 13:35:00,60.65,60.65,60.65,60.65,100.0,53.5241,53.5241,53.5241,53.5241,100.0
2021-01-29 13:40:00,60.58,60.67,60.58,60.67,500.0,53.4623,53.5417,53.4623,53.5417,500.0
2021-01-29 13:45:00,60.67,60.67,60.67,60.67,0.0,53.5417,53.5417,53.5417,53.5417,0.0
2021-01-29 13:50:00,60.55,60.57,60.55,60.56,800.0,53.4358,53.4535,53.4358,53.4447,800.0
2021-01-29 13:55:00,60.65,60.65,60.59,60.59,406.0,53.5241,53.5241,53.4711,53.4711,406.0
2021-01-29 14:00:00,60.52,60.63,60.52,60.63,200.0,53.4094,53.5064,53.4094,53.5064,200.0
2021-01-29 14:05:00,60.85,60.95,60.83,60.89,800.0,53.7006,53.7889,53.6829,53.7359,800.0
2021-01-29 14:10:00,60.96,60.96,60.91,60.91,211.0,53.7977,53.7977,53.7536,53.7536,211.0
2021-01-29 14:15:00,60.89,60.89,60.89,60.89,100.0,53.7359,53.7359,53.7359,53.7359,100.0
2021-01-29 14:20:00,60.82,60.85,60.82,60.85,369.0,53.6741,53.7006,53.6741,53.7006,369.0
2021-01-29 14:25:00,60.75,60.75,60.72,60.72,800.0,53.6123,53.6123,53.5859,53.5859,800.0
2021-01-29 14:30:00,60.6,60.6,60.45,60.49,500.0,53.48,53.48,53.3476,53.3829,500.0
2021-01-29 14:35:00,60.59,60.59,60.42,60.46,8722.0,53.4711,53.4711,53.3211,53.3564,8722.0
2021-01-29 14:40:00,60.37,60.55,60.37,60.48,948.0,53.277,53.4358,53.277,53.3741,948.0
2021-01-29 14:45:00,60.42,60.45,60.39,60.39,500.0,53.3211,53.3476,53.2946,53.2946,500.0
2021-01-29 14:50:00,60.45,60.53,60.45,60.5,2300.0,53.3476,53.4182,53.3476,53.3917,2300.0
2021-01-29 14:55:00,60.55,60.55,60.55,60.55,100.0,53.4358,53.4358,53.4358,53.4358,100.0
2021-01-29 15:00:00,60.53,60.73,60.53,60.73,900.0,53.4182,53.5947,53.4182,53.5947,900.0
2021-01-29 15:05:00,60.72,60.76,60.72,60.76,1600.0,53.5859,53.6212,53.5859,53.6212,1600.0
2021-01-29 15:10:00,60.74,60.85,60.74,60.85,1400.0,53.6035,53.7006,53.6035,53.7006,1400.0
2021-01-29 15:15:00,60.87,60.87,60.69,60.69,500.0,53.7183,53.7183,53.5594,53.5594,500.0
2021-01-29 15:20:00,60.7,60.76,60.7,60.76,200.0,53.5682,53.6212,53.5682,53.6212,200.0
2021-01-29 15:25:00,60.78,60.78,60.73,60.73,200.0,53.6388,53.6388,53.5947,53.5947,200.0
2021-01-29 15:30:00,60.71,60.79,60.71,60.78,1000.0,53.577,53.6476,53.577,53.6388,1000.0
2021-01-29 15:35:00,60.78,60.78,60.68,60.68,6437.0,53.6388,53.6388,53.5506,53.5506,6437.0
2021-01-29 15:40:00,60.68,60.7,60.54,60.57,2400.0,53.5506,53.5682,53.427,53.4535,2400.0
2021-01-29 15:45:00,60.53,60.57,60.45,60.5,3600.0,53.4182,53.4535,53.3476,53.3917,3600.0
2021-01-29 15:50:00,60.66,60.89,60.66,60.86,2741.0,53.5329,53.7359,53.5329,53.7094,2741.0
2021-01-29 15:55:00,60.89,61.04,60.58,60.58,6500.0,53.7359,53.8683,53.4623,53.4623,6500.0
2021-02-01 09:30:00,61.3,61.3,60.31,60.5,800.0,54.0977,54.0977,53.224,53.3917,800.0
2021-02-01 09:35:00,60.38,60.38,60.28,60.3,300.0,53.2858,53.2858,53.1976,53.2152,300.0
2021-02-01 09:40:00,60.63,60.63,60.31,60.33,500.0,53.5064,53.5064,53.224,53.2417,500.0
2021-02-01 09:45:00,60.25,60.31,59.97,59.97,1500.0,53.1711,53.224,52.924,52.924,1500.0
2021-02-01 09:50:00,59.97,60.16,59.9,60.15,3980.0,52.924,53.0917,52.8622,53.0828,3980.0
2021-02-01 09:55:00,60.23,60.51,60.17,60.17,600.0,53.1534,53.4005,53.1005,53.1005,600.0
2021-02-01 10:00:00,60.13,60.26,60.13,60.26,700.0,53.0652,53.1799,53.0652,53.1799,700.0
2021-02-01 10:05:00,60.47,61.04,60.47,61.04,2000.0,53.3652,53.8683,53.3652,53.8683,2000.0
2021-02-01 10:10:00,60.88,60.98,60.88,60.98,600.0,53.7271,53.8153,53.7271,53.8153,600.0
2021-02-01 10:15:00,61.02,61.11,61.02,61.11,600.0,53.8506,53.9301,53.8506,53.9301,600.0
2021-02-01 10:20:00,61.14,61.18,61.1,61.1,800.0,53.9565,53.9918,53.9212,53.9212,800.0
2021-02-01 10:25:00,61.22,61.22,60.93,60.96,400.0,54.0271,54.0271,53.7712,53.7977,400.0
2021-02-01 10:30:00,61.02,61.19,60.93,60.93,613.0,53.8506,54.0007,53.7712,53.7712,613.0
2021-02-01 10:35:00,60.91,60.96,60.9,60.95,500.0,53.7536,53.7977,53.7447,53.7889,500.0
2021-02-01 10:40:00,61.08,61.08,60.92,60.92,923.0,53.9036,53.9036,53.7624,53.7624,923.0
2021-02-01 10:45:00,61.02,61.03,60.98,61.02,800.0,53.8506,53.8595,53.8153,53.8506,800.0
2021-02-01 10:50:00,60.99,60.99,60.9,60.93,700.0,53.8242,53.8242,53.7447,53.7712,700.0
2021-02-01 10:55:00,60.95,61.01,60.95,61.01,200.0,53.7889,53.8418,53.7889,53.8418,200.0
2021-02-01 11:00:00,61.02,61.07,61.02,61.07,200.0,53.8506,53.8948,53.8506,53.8948,200.0
2021-02-01 11:05:00,61.07,61.08,61.04,61.04,540.0,53.8948,53.9036,53.8683,53.8683,540.0
2021-02-01 11:10:00,61.0,61.04,60.91,60.94,1000.0,53.833,53.8683,53.7536,53.78,1000.0
2021-02-01 11:15:00,61.01,61.04,61.01,61.03,400.0,53.8418,53.8683,53.8418,53.8595,400.0
2021-02-01 11:20:00,61.1,61.1,60.93,60.96,496.0,53.9212,53.9212,53.7712,53.7977,496.0
2021-02-01 11:25:00,61.01,61.01,61.0,61.01,300.0,53.8418,53.8418,53.833,53.8418,300.0
2021-02-01 11:30:00,61.01,61.03,60.9,60.91,800.0,53.8418,53.8595,53.7447,53.7536,800.0
2021-02-01 11:35:00,60.84,60.9,60.8,60.9,1396.0,53.6918,53.7447,53.6565,53.7447,1396.0
2021-02-01 11:40:00,60.9,61.18,60.9,61.18,1800.0,53.7447,53.9918,53.7447,53.9918,1800.0
2021-02-01 11:45:00,61.21,61.28,61.19,61.26,1328.0,54.0183,54.0801,54.0007,54.0624,1328.0
2021-02-01 11:50:00,61.14,61.18,61.09,61.09,3056.0,53.9565,53.9918,53.9124,53.9124,3056.0
2021-02-01 11:55:00,61.05,61.15,61.04,61.04,1300.0,53.8771,53.9654,53.8683,53.8683,1300.0
2021-02-01 12:00:00,61.05,61.15,61.05,61.06,1200.0,53.8771,53.9654,53.8771,53.8859,1200.0
2021-02-01 12:05:00,60.94,60.98,60.88,60.88,800.0,53.78,53.8153,53.7271,53.7271,800.0
2021-02-01 12:10:00,60.83,60.96,60.83,60.93,1300.0,53.6829,53.7977,53.6829,53.7712,1300.0
2021-02-01 12:15:00,60.97,61.0,60.92,60.92,900.0,53.8065,53.833,53.7624,53.7624,900.0
2021-02-01 12:20:00,60.92,60.95,60.89,60.95,700.0,53.7624,53.7889,53.7359,53.7889,700.0
2021-02-01 12:25:00,60.96,60.97,60.88,60.88,542.0,53.7977,53.8065,53.7271,53.7271,542.0
2021-02-01 12:30:00,60.88,61.1,60.88,61.1,1200.0,53.7271,53.9212,53.7271,53.9212,1200.0
2021-02-01 12:35:00,61.05,61.09,60.99,61.01,1100.0,53.8771,53.9124,53.8242,53.8418,1100.0
2021-02-01 12:40:00,61.03,61.17,61.03,61.17,1606.0,53.8595,53.983,53.8595,53.983,1606.0
2021-02-01 12:45:00,61.18,61.18,61.05,61.12,903.0,53.9918,53.9918,53.8771,53.9389,903.0
2021-02-01 12:50:00,61.23,61.31,61.23,61.29,600.0,54.036,54.1066,54.036,54.0889,600.0
2021-02-01 12:55:00,61.37,61.53,61.37,61.53,300.0,54.1595,54.3007,54.1595,54.3007,300.0
2021-02-01 13:00:00,61.51,61.52,61.41,61.41,1000.0,54.2831,54.2919,54.1948,54.1948,1000.0
2021-02-01 13:05:00,61.35,61.41,61.31,61.32,1102.0,54.1419,54.1948,54.1066,54.1154,1102.0
2021-02-01 13:10:00,61.35,61.38,61.33,61.34,1300.0,54.1419,54.1683,54.1242,54.133,1300.0
2021-02-01 13:15:00,61.34,61.43,61.34,61.37,1609.0,54.133,54.2125,54.133,54.1595,1609.0
2021-02-01 13:20:00,61.38,61.5,61.38,61.49,958.0,54.1683,54.2742,54.1683,54.2654,958.0
2021-02-01 13:25:00,61.53,61.56,61.53,61.53,700.0,54.3007,54.3272,54.3007,54.3007,700.0
2021-02-01 13:30:00,61.53,61.54,61.51,61.51,945.0,54.3007,54.3095,54.2831,54.2831,945.0
2021-02-01 13:35:00,61.5,61.5,61.27,61.33,600.0,54.2742,54.2742,54.0713,54.1242,600.0
2021-02-01 13:40:00,61.34,61.34,61.24,61.24,1400.0,54.133,54.133,54.0448,54.0448,1400.0
2021-02-01 13:45:00,61.27,61.29,61.21,61.21,900.0,54.0713,54.0889,54.0183,54.0183,900.0
2021-02-01 13:50:00,61.24,61.26,61.23,61.26,1000.0,54.0448,54.0624,54.036,54.0624,1000.0
2021-02-01 13:55:00,61.28,61.37,61.28,61.37,896.0,54.0801,54.1595,54.0801,54.1595,896.0
2021-02-01 14:00:00,61.39,61.52,61.34,61.52,2563.0,54.1772,54.2919,54.133,54.2919,2563.0
2021-02-01 14:05:00,61.51,61.52,61.47,61.49,1022.0,54.2831,54.2919,54.2478,54.2654,1022.0
2021-02-01 14:10:00,61.46,61.46,61.44,61.44,600.0,54.2389,54.2389,54.2213,54.2213,600.0
2021-02-01 14:15:00,61.49,61.55,61.47,61.47,3429.0,54.2654,54.3184,54.2478,54.2478,3429.0
2021-02-01 14:20:00,61.47,61.57,61.44,61.57,1700.0,54.2478,54.336,54.2213,54.336,1700.0
2021-02-01 14:25:00,61.61,61.76,61.61,61.76,1568.0,54.3713,54.5037,54.3713,54.5037,1568.0
2021-02-01 14:30:00,61.77,61.82,61.76,61.81,2192.0,54.5125,54.5566,54.5037,54.5478,2192.0
2021-02-01 14:35:00,61.79,61.93,61.79,61.93,2836.0,54.5302,54.6537,54.5302,54.6537,2836.0
2021-02-01 14:40:00,61.93,61.97,61.9,61.94,1676.0,54.6537,54.689,54.6272,54.6625,1676.0
2021-02-01 14:45:00,61.94,61.96,61.92,61.94,2100.0,54.6625,54.6802,54.6449,54.6625,2100.0
2021-02-01 14:50:00,61.94,61.99,61.9,61.99,1204.0,54.6625,54.7067,54.6272,54.7067,1204.0
2021-02-01 14:55:00,61.99,62.02,61.95,62.01,2044.0,54.7067,54.7331,54.6714,54.7243,2044.0
2021-02-01 15:00:00,61.99,61.99,61.85,61.85,900.0,54.7067,54.7067,54.5831,54.5831,900.0
2021-02-01 15:05:00,61.84,61.95,61.83,61.92,1400.0,54.5743,54.6714,54.5655,54.6449,1400.0
2021-02-01 15:10:00,61.93,61.98,61.88,61.91,1831.0,54.6537,54.6978,54.6096,54.6361,1831.0
2021-02-01 15:15:00,61.91,61.96,61.89,61.89,2297.0,54.6361,54.6802,54.6184,54.6184,2297.0
2021-02-01 15:20:00,61.91,61.93,61.78,61.81,1950.0,54.6361,54.6537,54.5213,54.5478,1950.0
2021-02-01 15:25:00,61.81,62.01,61.76,61.96,2672.0,54.5478,54.7243,54.5037,54.6802,2672.0
2021-02-01 15:30:00,62.0,62.05,61.96,62.04,3704.0,54.7155,54.7596,54.6802,54.7508,3704.0
2021-02-01 15:35:00,62.07,62.28,62.07,62.19,5064.0,54.7773,54.9626,54.7773,54.8832,5064.0
2021-02-01 15:40:00,62.19,62.3,62.15,62.29,3500.0,54.8832,54.9802,54.8479,54.9714,3500.0
2021-02-01 15:45:00,62.28,62.32,62.25,62.26,6451.0,54.9626,54.9979,54.9361,54.9449,6451.0
2021-02-01 15:50:00,62.28,62.52,62.28,62.47,9570.0,54.9626,55.1744,54.9626,55.1303,9570.0
2021-02-01 15:55:00,62.49,62.53,62.39,62.53,14661.0,55.1479,55.1832,55.0597,55.1832,14661.0
2021-02-02 09:30:00,62.47,62.47,62.11,62.36,2135.0,55.1303,55.1303,54.8126,55.0332,2135.0
2021-02-02 09:35:00,62.14,62.14,62.14,62.14,200.0,54.839,54.839,54.839,54.839,200.0
2021-02-02 09:40:00,62.24,62.34,62.24,62.34,1400.0,54.9273,55.0155,54.9273,55.0155,1400.0
2021-02-02 09:45:00,62.27,62.49,62.25,62.49,1360.0,54.9538,55.1479,54.9361,55.1479,1360.0
2021-02-02 09:50:00,62.51,62.53,62.37,62.39,3363.0,55.1656,55.1832,55.042,55.0597,3363.0
2021-02-02 09:55:00,62.36,62.36,62.19,62.19,3163.0,55.0332,55.0332,54.8832,54.8832,3163.0
2021-02-02 10:00:00,62.11,62.5,62.09,62.5,800.0,54.8126,55.1567,54.7949,55.1567,800.0
2021-02-02 10:05:00,62.54,62.59,62.44,62.55,19500.0,55.192,55.2362,55.1038,55.2009,19500.0
2021-02-02 10:10:00,62.56,62.69,62.51,62.56,1900.0,55.2097,55.3244,55.1656,55.2097,1900.0
2021-02-02 10:15:00,62.64,62.68,62.64,62.66,552.0,55.2803,55.3156,55.2803,55.2979,552.0
2021-02-02 10:20:00,62.56,62.56,62.44,62.48,700.0,55.2097,55.2097,55.1038,55.1391,700.0
2021-02-02 10:25:00,62.53,62.56,62.48,62.5,909.0,55.1832,55.2097,55.1391,55.1567,909.0
2021-02-02 10:30:00,62.36,62.36,62.21,62.23,900.0,55.0332,55.0332,54.9008,54.9185,900.0
2021-02-02 10:35:00,62.21,62.21,62.2,62.2,200.0,54.9008,54.9008,54.892,54.892,200.0
2021-02-02 10:40:00,62.3,62.44,62.28,62.42,1166.0,54.9802,55.1038,54.9626,55.0861,1166.0
2021-02-02 10:45:00,62.46,62.5,62.46,62.48,500.0,55.1214,55.1567,55.1214,55.1391,500.0
2021-02-02 10:50:00,62.49,62.65,62.49,62.64,500.0,55.1479,55.2891,55.1479,55.2803,500.0
2021-02-02 10:55:00,62.58,62.63,62.55,62.61,500.0,55.2273,55.2715,55.2009,55.2538,500.0
2021-02-02 11:00:00,62.58,62.68,62.58,62.67,500.0,55.2273,55.3156,55.2273,55.3068,500.0
2021-02-02 11:05:00,62.69,62.69,62.69,62.69,100.0,55.3244,55.3244,55.3244,55.3244,100.0
2021-02-02 11:10:00,62.73,62.73,62.66,62.66,300.0,55.3597,55.3597,55.2979,55.2979,300.0
2021-02-02 11:15:00,62.64,62.68,62.64,62.67,400.0,55.2803,55.3156,55.2803,55.3068,400.0
2021-02-02 11:20:00,62.75,62.75,62.53,62.53,400.0,55.3774,55.3774,55.1832,55.1832,400.0
2021-02-02 11:25:00,62.56,62.56,62.55,62.55,200.0,55.2097,55.2097,55.2009,55.2009,200.0
2021-02-02 11:30:00,62.67,62.71,62.67,62.71,700.0,55.3068,55.3421,55.3068,55.3421,700.0
2021-02-02 11:35:00,62.63,62.69,62.63,62.69,637.0,55.2715,55.3244,55.2715,55.3244,637.0
2021-02-02 11:40:00,62.63,62.82,62.59,62.82,7239.0,55.2715,55.4391,55.2362,55.4391,7239.0
2021-02-02 11:45:00,62.89,62.9,62.89,62.9,400.0,55.5009,55.5097,55.5009,55.5097,400.0
2021-02-02 11:50:00,62.91,62.95,62.84,62.84,2804.0,55.5186,55.5539,55.4568,55.4568,2804.0
2021-02-02 11:55:00,62.84,62.87,62.79,62.84,14351.0,55.4568,55.4833,55.4127,55.4568,14351.0
2021-02-02 12:00:00,62.83,63.01,62.83,63.0,3271.0,55.448,55.6068,55.448,55.598,3271.0
2021-02-02 12:05:00,63.0,63.0,62.79,62.79,1400.0,55.598,55.598,55.4127,55.4127,1400.0
2021-02-02 12:10:00,62.78,62.78,62.72,62.74,1112.0,55.4038,55.4038,55.3509,55.3685,1112.0
2021-02-02 12:15:00,62.65,62.7,62.65,62.7,1100.0,55.2891,55.3332,55.2891,55.3332,1100.0
2021-02-02 12:20:00,62.68,62.7,62.51,62.51,1303.0,55.3156,55.3332,55.1656,55.1656,1303.0
2021-02-02 12:25:00,62.48,62.5,62.44,62.45,1200.0,55.1391,55.1567,55.1038,55.1126,1200.0
2021-02-02 12:30:00,62.46,62.46,62.36,62.36,909.0,55.1214,55.1214,55.0332,55.0332,909.0
2021-02-02 12:35:00,62.26,62.34,62.21,62.28,1421.0,54.9449,55.0155,54.9008,54.9626,1421.0
2021-02-02 12:40:00,62.3,62.35,62.3,62.34,900.0,54.9802,55.0244,54.9802,55.0155,900.0
2021-02-02 12:45:00,62.34,62.36,62.34,62.36,685.0,55.0155,55.0332,55.0155,55.0332,685.0
2021-02-02 12:50:00,62.43,62.44,62.41,62.44,1000.0,55.095,55.1038,55.0773,55.1038,1000.0
2021-02-02 12:55:00,62.57,62.62,62.49,62.52,1100.0,55.2185,55.2626,55.1479,55.1744,1100.0
2021-02-02 13:00:00,62.53,62.53,62.51,62.51,896.0,55.1832,55.1832,55.1656,55.1656,896.0
2021-02-02 13:05:00,62.57,62.61,62.57,62.61,300.0,55.2185,55.2538,55.2185,55.2538,300.0
2021-02-02 13:10:00,62.61,62.61,62.46,62.46,700.0,55.2538,55.2538,55.1214,55.1214,700.0
2021-02-02 13:15:00,62.35,62.39,62.35,62.39,900.0,55.0244,55.0597,55.0244,55.0597,900.0
2021-02-02 13:20:00,62.38,62.51,62.38,62.48,2512.0,55.0508,55.1656,55.0508,55.1391,2512.0
2021-02-02 13:25:00,62.62,62.62,62.42,62.43,1100.0,55.2626,55.2626,55.0861,55.095,1100.0
2021-02-02 13:30:00,62.42,62.45,62.35,62.36,551.0,55.0861,55.1126,55.0244,55.0332,551.0
2021-02-02 13:35:00,62.41,62.44,62.36,62.36,800.0,55.0773,55.1038,55.0332,55.0332,800.0
2021-02-02 13:40:00,62.33,62.39,62.28,62.39,1400.0,55.0067,55.0597,54.9626,55.0597,1400.0
2021-02-02 13:45:00,62.36,62.36,62.31,62.32,700.0,55.0332,55.0332,54.9891,54.9979,700.0
2021-02-02 13:50:00,62.27,62.27,62.11,62.11,700.0,54.9538,54.9538,54.8126,54.8126,700.0
2021-02-02 13:55:00,62.07,62.16,62.07,62.15,1600.0,54.7773,54.8567,54.7773,54.8479,1600.0
2021-02-02 14:00:00,62.16,62.21,62.07,62.11,700.0,54.8567,54.9008,54.7773,54.8126,700.0
2021-02-02 14:05:00,62.13,62.24,62.13,62.16,1200.0,54.8302,54.9273,54.8302,54.8567,1200.0
2021-02-02 14:10:00,62.2,62.25,62.19,62.25,700.0,54.892,54.9361,54.8832,54.9361,700.0
2021-02-02 14:15:00,62.34,62.37,62.33,62.37,951.0,55.0155,55.042,55.0067,55.042,951.0
2021-02-02 14:20:00,62.37,62.37,62.31,62.31,900.0,55.042,55.042,54.9891,54.9891,900.0
2021-02-02 14:25:00,62.12,62.12,62.04,62.04,700.0,54.8214,54.8214,54.7508,54.7508,700.0
2021-02-02 14:30:00,62.07,62.24,62.07,62.24,800.0,54.7773,54.9273,54.7773,54.9273,800.0
2021-02-02 14:35:00,62.25,62.28,62.23,62.23,1058.0,54.9361,54.9626,54.9185,54.9185,1058.0
2021-02-02 14:40:00,62.3,62.33,62.29,62.31,1400.0,54.9802,55.0067,54.9714,54.9891,1400.0
2021-02-02 14:45:00,62.29,62.29,62.29,62.29,100.0,54.9714,54.9714,54.9714,54.9714,100.0
2021-02-02 14:50:00,62.38,62.44,62.35,62.44,1200.0,55.0508,55.1038,55.0244,55.1038,1200.0
2021-02-02 14:55:00,62.44,62.45,62.4,62.45,1600.0,55.1038,55.1126,55.0685,55.1126,1600.0
2021-02-02 15:00:00,62.45,62.45,62.43,62.43,2302.0,55.1126,55.1126,55.095,55.095,2302.0
2021-02-02 15:05:00,62.4,62.42,62.4,62.41,700.0,55.0685,55.0861,55.0685,55.0773,700.0
2021-02-02 15:10:00,62.43,62.45,62.31,62.31,1600.0,55.095,55.1126,54.9891,54.9891,1600.0
2021-02-02 15:15:00,62.29,62.32,62.25,62.29,1000.0,54.9714,54.9979,54.9361,54.9714,1000.0
2021-02-02 15:20:00,62.31,62.31,62.13,62.13,1500.0,54.9891,54.9891,54.8302,54.8302,1500.0
2021-02-02 15:25:00,62.12,62.13,62.06,62.09,2000.0,54.8214,54.8302,54.7684,54.7949,2000.0
2021-02-02 15:30:00,62.11,62.11,61.87,61.93,2108.0,54.8126,54.8126,54.6008,54.6537,2108.0
2021-02-02 15:35:00,61.94,62.04,61.94,62.04,1672.0,54.6625,54.7508,54.6625,54.7508,1672.0
2021-02-02 15:40:00,62.09,62.19,62.0,62.0,2000.0,54.7949,54.8832,54.7155,54.7155,2000.0
2021-02-02 15:45:00,62.0,62.15,62.0,62.14,3678.0,54.7155,54.8479,54.7155,54.839,3678.0
2021-02-02 15:50:00,62.13,62.21,62.1,62.14,8446.0,54.8302,54.9008,54.8037,54.839,8446.0
2021-02-02 15:55:00,62.15,62.18,62.06,62.15,8466.0,54.8479,54.8743,54.7684,54.8479,8466.0
2021-02-03 09:30:00,61.02,61.22,60.75,61.22,1332.0,53.8506,54.0271,53.6123,54.0271,1332.0
2021-02-03 09:35:00,61.18,61.41,61.18,61.37,1887.0,53.9918,54.1948,53.9918,54.1595,1887.0
2021-02-03 09:40:00,61.19,61.4,61.17,61.39,1660.0,54.0007,54.186,53.983,54.1772,1660.0
2021-02-03 09:45:00,61.51,61.51,61.3,61.3,1300.0,54.2831,54.2831,54.0977,54.0977,1300.0
2021-02-03 09:50:00,61.21,61.21,61.03,61.03,1280.0,54.0183,54.0183,53.8595,53.8595,1280.0
2021-02-03 09:55:00,61.03,61.03,60.89,60.98,1400.0,53.8595,53.8595,53.7359,53.8153,1400.0
2021-02-03 10:00:00,61.02,61.14,60.88,60.97,2200.0,53.8506,53.9565,53.7271,53.8065,2200.0
2021-02-03 10:05:00,60.9,60.96,60.88,60.95,1700.0,53.7447,53.7977,53.7271,53.7889,1700.0
2021-02-03 10:10:00,60.95,60.97,60.81,60.84,1904.0,53.7889,53.8065,53.6653,53.6918,1904.0
2021-02-03 10:15:00,60.84,60.85,60.71,60.71,1300.0,53.6918,53.7006,53.577,53.577,1300.0
2021-02-03 10:20:00,60.73,60.8,60.71,60.79,800.0,53.5947,53.6565,53.577,53.6476,800.0
2021-02-03 10:25:00,60.87,60.87,60.64,60.64,865.0,53.7183,53.7183,53.5153,53.5153,865.0
2021-02-03 10:30:00,60.64,60.68,60.49,60.49,2033.0,53.5153,53.5506,53.3829,53.3829,2033.0
2021-02-03 10:35:00,60.46,60.48,60.42,60.46,1199.0,53.3564,53.3741,53.3211,53.3564,1199.0
2021-02-03 10:40:00,60.62,60.65,60.57,60.65,1900.0,53.4976,53.5241,53.4535,53.5241,1900.0
2021-02-03 10:45:00,60.59,60.59,60.54,60.54,731.0,53.4711,53.4711,53.427,53.427,731.0
2021-02-03 10:50:00,60.54,60.54,60.43,60.46,2100.0,53.427,53.427,53.3299,53.3564,2100.0
2021-02-03 10:55:00,60.51,60.51,60.26,60.27,1042.0,53.4005,53.4005,53.1799,53.1887,1042.0
2021-02-03 11:00:00,60.28,60.28,60.17,60.22,1200.0,53.1976,53.1976,53.1005,53.1446,1200.0
2021-02-03 11:05:00,60.22,60.31,60.22,60.31,2900.0,53.1446,53.224,53.1446,53.224,2900.0
2021-02-03 11:10:00,60.31,60.37,60.26,60.37,7630.0,53.224,53.277,53.1799,53.277,7630.0
2021-02-03 11:15:00,60.46,60.61,60.44,60.45,2700.0,53.3564,53.4888,53.3388,53.3476,2700.0
2021-02-03 11:20:00,60.64,60.91,60.62,60.8,4600.0,53.5153,53.7536,53.4976,53.6565,4600.0
2021-02-03 11:25:00,60.75,60.82,60.72,60.72,1536.0,53.6123,53.6741,53.5859,53.5859,1536.0
2021-02-03 11:30:00,60.73,60.75,60.65,60.65,1878.0,53.5947,53.6123,53.5241,53.5241,1878.0
2021-02-03 11:35:00,60.65,60.79,60.6,60.79,1689.0,53.5241,53.6476,53.48,53.6476,1689.0
2021-02-03 11:40:00,60.76,60.97,60.76,60.97,4586.0,53.6212,53.8065,53.6212,53.8065,4586.0
2021-02-03 11:45:00,61.03,61.03,60.98,60.98,886.0,53.8595,53.8595,53.8153,53.8153,886.0
2021-02-03 11:50:00,60.87,60.91,60.81,60.83,3291.0,53.7183,53.7536,53.6653,53.6829,3291.0
2021-02-03 11:55:00,60.84,60.86,60.82,60.84,2700.0,53.6918,53.7094,53.6741,53.6918,2700.0
2021-02-03 12:00:00,60.9,60.9,60.85,60.86,400.0,53.7447,53.7447,53.7006,53.7094,400.0
2021-02-03 12:05:00,60.87,60.96,60.87,60.96,687.0,53.7183,53.7977,53.7183,53.7977,687.0
2021-02-03 12:10:00,60.98,61.01,60.95,61.01,1135.0,53.8153,53.8418,53.7889,53.8418,1135.0
2021-02-03 12:15:00,61.04,61.14,61.04,61.13,600.0,53.8683,53.9565,53.8683,53.9477,600.0
2021-02-03 12:20:00,61.19,61.19,61.17,61.18,1149.0,54.0007,54.0007,53.983,53.9918,1149.0
2021-02-03 12:25:00,61.21,61.26,61.21,61.26,603.0,54.0183,54.0624,54.0183,54.0624,603.0
2021-02-03 12:30:00,61.38,61.41,61.36,61.41,1500.0,54.1683,54.1948,54.1507,54.1948,1500.0
2021-02-03 12:35:00,61.44,61.53,61.44,61.53,500.0,54.2213,54.3007,54.2213,54.3007,500.0
2021-02-03 12:40:00,61.54,61.54,61.43,61.45,1556.0,54.3095,54.3095,54.2125,54.2301,1556.0
2021-02-03 12:45:00,61.57,61.6,61.53,61.6,900.0,54.336,54.3625,54.3007,54.3625,900.0
2021-02-03 12:50:00,61.61,61.65,61.61,61.64,500.0,54.3713,54.4066,54.3713,54.3978,500.0
2021-02-03 12:55:00,61.63,61.72,61.59,61.72,1300.0,54.389,54.4684,54.3537,54.4684,1300.0
2021-02-03 13:00:00,61.72,61.83,61.71,61.83,1000.0,54.4684,54.5655,54.4596,54.5655,1000.0
2021-02-03 13:05:00,61.82,61.82,61.6,61.62,3700.0,54.5566,54.5566,54.3625,54.3801,3700.0
2021-02-03 13:10:00,61.69,61.72,61.55,61.55,1698.0,54.4419,54.4684,54.3184,54.3184,1698.0
2021-02-03 13:15:00,61.55,61.55,61.49,61.49,300.0,54.3184,54.3184,54.2654,54.2654,300.0
2021-02-03 13:20:00,61.53,61.55,61.48,61.48,1955.0,54.3007,54.3184,54.2566,54.2566,1955.0
2021-02-03 13:25:00,61.54,61.56,61.53,61.53,1130.0,54.3095,54.3272,54.3007,54.3007,1130.0
2021-02-03 13:30:00,61.58,61.63,61.58,61.59,500.0,54.3448,54.389,54.3448,54.3537,500.0
2021-02-03 13:35:00,61.56,61.6,61.53,61.57,1000.0,54.3272,54.3625,54.3007,54.336,1000.0
2021-02-03 13:40:00,61.6,61.6,61.59,61.59,476.0,54.3625,54.3625,54.3537,54.3537,476.0
2021-02-03 13:45:00,61.57,61.57,61.56,61.56,200.0,54.336,54.336,54.3272,54.3272,200.0
2021-02-03 13:50:00,61.64,61.65,61.64,61.65,300.0,54.3978,54.4066,54.3978,54.4066,300.0
2021-02-03 13:55:00,61.68,61.72,61.67,61.72,300.0,54.4331,54.4684,54.4243,54.4684,300.0
2021-02-03 14:00:00,61.91,61.91,61.91,61.91,300.0,54.6361,54.6361,54.6361,54.6361,300.0
2021-02-03 14:05:00,62.0,62.03,62.0,62.03,800.0,54.7155,54.742,54.7155,54.742,800.0
2021-02-03 14:10:00,62.02,62.04,62.01,62.01,700.0,54.7331,54.7508,54.7243,54.7243,700.0
2021-02-03 14:15:00,62.01,62.01,61.94,61.96,400.0,54.7243,54.7243,54.6625,54.6802,400.0
2021-02-03 14:20:00,61.9,61.99,61.89,61.97,1216.0,54.6272,54.7067,54.6184,54.689,1216.0
2021-02-03 14:25:00,61.97,61.99,61.97,61.99,200.0,54.689,54.7067,54.689,54.7067,200.0
2021-02-03 14:30:00,62.06,62.13,62.06,62.13,400.0,54.7684,54.8302,54.7684,54.8302,400.0
2021-02-03 14:35:00,62.17,62.23,62.17,62.22,1100.0,54.8655,54.9185,54.8655,54.9096,1100.0
2021-02-03 14:40:00,62.25,62.31,62.22,62.31,1000.0,54.9361,54.9891,54.9096,54.9891,1000.0
2021-02-03 14:45:00,62.33,62.34,62.17,62.19,1400.0,55.0067,55.0155,54.8655,54.8832,1400.0
2021-02-03 14:50:00,62.16,62.21,62.1,62.21,1500.0,54.8567,54.9008,54.8037,54.9008,1500.0
2021-02-03 14:55:00,62.21,62.26,62.21,62.24,700.0,54.9008,54.9449,54.9008,54.9273,700.0
2021-02-03 15:00:00,62.24,62.25,62.16,62.16,800.0,54.9273,54.9361,54.8567,54.8567,800.0
2021-02-03 15:05:00,62.1,62.12,62.06,62.06,1100.0,54.8037,54.8214,54.7684,54.7684,1100.0
2021-02-03 15:10:00,62.07,62.07,61.98,62.03,1428.0,54.7773,54.7773,54.6978,54.742,1428.0
2021-02-03 15:15:00,62.05,62.07,61.99,62.03,1200.0,54.7596,54.7773,54.7067,54.742,1200.0
2021-02-03 15:20:00,62.06,62.1,62.01,62.02,959.0,54.7684,54.8037,54.7243,54.7331,959.0
2021-02-03 15:25:00,62.04,62.17,62.04,62.06,1690.0,54.7508,54.8655,54.7508,54.7684,1690.0
2021-02-03 15:30:00,62.04,62.13,62.04,62.13,3200.0,54.7508,54.8302,54.7508,54.8302,3200.0
2021-02-03 15:35:00,62.24,62.31,62.22,62.29,800.0,54.9273,54.9891,54.9096,54.9714,800.0
2021-02-03 15:40:00,62.33,62.35,62.23,62.24,2691.0,55.0067,55.0244,54.9185,54.9273,2691.0
2021-02-03 15:45:00,62.23,62.23,62.07,62.19,3000.0,54.9185,54.9185,54.7773,54.8832,3000.0
2021-02-03 15:50:00,62.28,62.28,62.08,62.08,3846.0,54.9626,54.9626,54.7861,54.7861,3846.0
2021-02-03 15:55:00,62.07,62.13,62.04,62.11,4425.0,54.7773,54.8302,54.7508,54.8126,4425.0
2021-02-04 09:30:00,62.44,62.8,62.44,62.8,1100.0,55.1038,55.4215,55.1038,55.4215,1100.0
2021-02-04 09:35:00,62.83,63.4,62.83,63.25,25760.0,55.448,55.951,55.448,55.8186,25760.0
2021-02-04 09:40:00,63.01,63.01,62.69,62.83,1628.0,55.6068,55.6068,55.3244,55.448,1628.0
2021-02-04 09:45:00,63.05,63.05,62.86,62.86,1100.0,55.6421,55.6421,55.4744,55.4744,1100.0
2021-02-04 09:50:00,62.93,62.93,62.63,62.71,2049.0,55.5362,55.5362,55.2715,55.3421,2049.0
2021-02-04 09:55:00,62.74,62.94,62.7,62.94,2156.0,55.3685,55.545,55.3332,55.545,2156.0
2021-02-04 10:00:00,63.0,63.38,63.0,63.36,6277.0,55.598,55.9333,55.598,55.9157,6277.0
2021-02-04 10:05:00,63.35,63.35,63.07,63.07,1284.0,55.9069,55.9069,55.6598,55.6598,1284.0
2021-02-04 10:10:00,63.06,63.18,63.06,63.09,990.0,55.6509,55.7568,55.6509,55.6774,990.0
2021-02-04 10:15:00,63.05,63.07,62.98,62.98,2200.0,55.6421,55.6598,55.5803,55.5803,2200.0
2021-02-04 10:20:00,63.0,63.0,62.83,62.88,1347.0,55.598,55.598,55.448,55.4921,1347.0
2021-02-04 10:25:00,62.87,62.93,62.87,62.93,510.0,55.4833,55.5362,55.4833,55.5362,510.0
2021-02-04 10:30:00,62.83,62.95,62.83,62.93,912.0,55.448,55.5539,55.448,55.5362,912.0
2021-02-04 10:35:00,62.87,62.87,62.77,62.77,500.0,55.4833,55.4833,55.395,55.395,500.0
2021-02-04 10:40:00,62.66,62.66,62.65,62.66,400.0,55.2979,55.2979,55.2891,55.2979,400.0
2021-02-04 10:45:00,62.86,62.88,62.75,62.75,2701.0,55.4744,55.4921,55.3774,55.3774,2701.0
2021-02-04 10:50:00,62.73,62.74,62.7,62.74,700.0,55.3597,55.3685,55.3332,55.3685,700.0
2021-02-04 10:55:00,62.79,62.87,62.79,62.85,500.0,55.4127,55.4833,55.4127,55.4656,500.0
2021-02-04 11:00:00,62.83,62.97,62.83,62.97,600.0,55.448,55.5715,55.448,55.5715,600.0
2021-02-04 11:05:00,63.1,63.26,63.05,63.24,3100.0,55.6862,55.8274,55.6421,55.8098,3100.0
2021-02-04 11:10:00,63.2,63.41,63.2,63.41,2200.0,55.7745,55.9598,55.7745,55.9598,2200.0
2021-02-04 11:15:00,63.5,63.73,63.46,63.73,2300.0,56.0392,56.2422,56.0039,56.2422,2300.0
2021-02-04 11:20:00,63.78,63.88,63.76,63.76,2020.0,56.2863,56.3746,56.2687,56.2687,2020.0
2021-02-04 11:25:00,63.67,63.69,63.53,63.53,600.0,56.1893,56.2069,56.0657,56.0657,600.0
2021-02-04 11:30:00,63.54,63.54,63.38,63.38,500.0,56.0745,56.0745,55.9333,55.9333,500.0
2021-02-04 11:35:00,63.49,63.49,63.38,63.44,800.0,56.0304,56.0304,55.9333,55.9863,800.0
2021-02-04 11:40:00,63.57,63.64,63.57,63.64,1000.0,56.101,56.1628,56.101,56.1628,1000.0
2021-02-04 11:45:00,63.53,63.64,63.53,63.64,900.0,56.0657,56.1628,56.0657,56.1628,900.0
2021-02-04 11:50:00,63.67,63.71,63.59,63.59,600.0,56.1893,56.2246,56.1187,56.1187,600.0
2021-02-04 11:55:00,63.64,63.67,63.64,63.67,300.0,56.1628,56.1893,56.1628,56.1893,300.0
2021-02-04 12:00:00,63.66,63.94,63.66,63.81,3200.0,56.1804,56.4275,56.1804,56.3128,3200.0
2021-02-04 12:05:00,63.81,63.85,63.75,63.84,1000.0,56.3128,56.3481,56.2599,56.3393,1000.0
2021-02-04 12:10:00,63.9,63.96,63.84,63.85,900.0,56.3922,56.4452,56.3393,56.3481,900.0
2021-02-04 12:15:00,63.85,63.87,63.71,63.74,1075.0,56.3481,56.3658,56.2246,56.251,1075.0
2021-02-04 12:20:00,63.83,63.85,63.79,63.79,700.0,56.3305,56.3481,56.2952,56.2952,700.0
2021-02-04 12:25:00,63.82,63.92,63.82,63.9,1000.0,56.3216,56.4099,56.3216,56.3922,1000.0
2021-02-04 12:30:00,63.88,63.88,63.88,63.88,200.0,56.3746,56.3746,56.3746,56.3746,200.0
2021-02-04 12:35:00,63.89,63.93,63.88,63.93,1400.0,56.3834,56.4187,56.3746,56.4187,1400.0
2021-02-04 12:40:00,63.92,63.92,63.91,63.91,900.0,56.4099,56.4099,56.4011,56.4011,900.0
2021-02-04 12:45:00,63.84,63.86,63.81,63.82,500.0,56.3393,56.3569,56.3128,56.3216,500.0
2021-02-04 12:50:00,63.82,63.88,63.81,63.81,700.0,56.3216,56.3746,56.3128,56.3128,700.0
2021-02-04 12:55:00,63.79,63.8,63.77,63.78,700.0,56.2952,56.304,56.2775,56.2863,700.0
2021-02-04 13:00:00,63.78,63.79,63.73,63.76,900.0,56.2863,56.2952,56.2422,56.2687,900.0
2021-02-04 13:05:00,63.74,63.78,63.65,63.66,1500.0,56.251,56.2863,56.1716,56.1804,1500.0
2021-02-04 13:10:00,63.69,63.82,63.69,63.81,600.0,56.2069,56.3216,56.2069,56.3128,600.0
2021-02-04 13:15:00,63.82,63.87,63.8,63.87,900.0,56.3216,56.3658,56.304,56.3658,900.0
2021-02-04 13:20:00,63.88,63.91,63.88,63.88,900.0,56.3746,56.4011,56.3746,56.3746,900.0
2021-02-04 13:25:00,63.83,63.84,63.8,63.81,800.0,56.3305,56.3393,56.304,56.3128,800.0
2021-02-04 13:30:00,63.85,63.85,63.79,63.8,700.0,56.3481,56.3481,56.2952,56.304,700.0
2021-02-04 13:35:00,63.8,63.83,63.8,63.8,1020.0,56.304,56.3305,56.304,56.304,1020.0
2021-02-04 13:40:00,63.71,63.81,63.71,63.8,400.0,56.2246,56.3128,56.2246,56.304,400.0
2021-02-04 13:45:00,63.74,63.74,63.62,63.66,1000.0,56.251,56.251,56.1451,56.1804,1000.0
2021-02-04 13:50:00,63.65,63.68,63.6,63.68,900.0,56.1716,56.1981,56.1275,56.1981,900.0
2021-02-04 13:55:00,63.7,63.75,63.67,63.75,700.0,56.2157,56.2599,56.1893,56.2599,700.0
2021-02-04 14:00:00,63.76,63.82,63.72,63.79,2944.0,56.2687,56.3216,56.2334,56.2952,2944.0
2021-02-04 14:05:00,63.81,63.96,63.79,63.96,2500.0,56.3128,56.4452,56.2952,56.4452,2500.0
2021-02-04 14:10:00,63.98,64.04,63.83,63.83,2659.0,56.4628,56.5158,56.3305,56.3305,2659.0
2021-02-04 14:15:00,63.84,63.94,63.78,63.78,2479.0,56.3393,56.4275,56.2863,56.2863,2479.0
2021-02-04 14:20:00,63.77,63.77,63.7,63.7,1500.0,56.2775,56.2775,56.2157,56.2157,1500.0
2021-02-04 14:25:00,63.69,63.72,63.67,63.72,1300.0,56.2069,56.2334,56.1893,56.2334,1300.0
2021-02-04 14:30:00,63.74,63.88,63.72,63.88,1100.0,56.251,56.3746,56.2334,56.3746,1100.0
2021-02-04 14:35:00,63.88,63.88,63.85,63.86,900.0,56.3746,56.3746,56.3481,56.3569,900.0
2021-02-04 14:40:00,63.94,63.95,63.9,63.95,800.0,56.4275,56.4364,56.3922,56.4364,800.0
2021-02-04 14:45:00,63.93,63.98,63.93,63.95,1100.0,56.4187,56.4628,56.4187,56.4364,1100.0
2021-02-04 14:50:00,63.97,64.01,63.96,63.96,700.0,56.454,56.4893,56.4452,56.4452,700.0
2021-02-04 14:55:00,63.95,64.0,63.95,63.99,1600.0,56.4364,56.4805,56.4364,56.4717,1600.0
2021-02-04 15:00:00,63.98,63.98,63.9,63.9,2000.0,56.4628,56.4628,56.3922,56.3922,2000.0
2021-02-04 15:05:00,63.91,63.98,63.91,63.98,1692.0,56.4011,56.4628,56.4011,56.4628,1692.0
2021-02-04 15:10:00,63.96,63.96,63.77,63.78,1907.0,56.4452,56.4452,56.2775,56.2863,1907.0
2021-02-04 15:15:00,63.64,63.74,63.63,63.72,2500.0,56.1628,56.251,56.154,56.2334,2500.0
2021-02-04 15:20:00,63.71,63.71,63.61,63.61,2523.0,56.2246,56.2246,56.1363,56.1363,2523.0
2021-02-04 15:25:00,63.62,63.66,63.6,63.65,2000.0,56.1451,56.1804,56.1275,56.1716,2000.0
2021-02-04 15:30:00,63.59,63.66,63.57,63.66,3426.0,56.1187,56.1804,56.101,56.1804,3426.0
2021-02-04 15:35:00,63.64,63.8,63.64,63.71,2942.0,56.1628,56.304,56.1628,56.2246,2942.0
2021-02-04 15:40:00,63.72,63.81,63.69,63.81,5333.0,56.2334,56.3128,56.2069,56.3128,5333.0
2021-02-04 15:45:00,63.8,63.85,63.74,63.78,4623.0,56.304,56.3481,56.251,56.2863,4623.0
2021-02-04 15:50:00,63.81,63.92,63.73,63.8,9843.0,56.3128,56.4099,56.2422,56.304,9843.0
2021-02-04 15:55:00,63.79,63.93,63.74,63.9,8329.0,56.2952,56.4187,56.251,56.3922,8329.0
2021-02-05 09:30:00,64.1,64.28,63.81,64.1,1100.0,56.5688,56.7276,56.3128,56.5688,1100.0
2021-02-05 09:35:00,64.14,64.17,63.86,63.86,400.0,56.6041,56.6305,56.3569,56.3569,400.0
2021-02-05 09:40:00,64.0,64.04,63.87,64.03,600.0,56.4805,56.5158,56.3658,56.507,600.0
2021-02-05 09:45:00,64.26,64.31,64.2,64.3,1000.0,56.71,56.7541,56.657,56.7453,1000.0
2021-02-05 09:50:00,64.45,64.45,64.12,64.12,461.0,56.8776,56.8776,56.5864,56.5864,461.0
2021-02-05 09:55:00,64.12,64.28,64.12,64.28,363.0,56.5864,56.7276,56.5864,56.7276,363.0
2021-02-05 10:00:00,64.28,64.28,64.28,64.28,0.0,56.7276,56.7276,56.7276,56.7276,0.0
2021-02-05 10:05:00,64.41,64.41,64.23,64.23,200.0,56.8423,56.8423,56.6835,56.6835,200.0
2021-02-05 10:10:00,64.17,64.34,64.17,64.28,800.0,56.6305,56.7806,56.6305,56.7276,800.0
2021-02-05 10:15:00,64.32,64.34,64.32,64.34,300.0,56.7629,56.7806,56.7629,56.7806,300.0
2021-02-05 10:20:00,64.17,64.18,64.17,64.18,300.0,56.6305,56.6394,56.6305,56.6394,300.0
2021-02-05 10:25:00,64.4,64.44,64.4,64.44,300.0,56.8335,56.8688,56.8335,56.8688,300.0
2021-02-05 10:30:00,64.6,64.6,64.57,64.57,200.0,57.01,57.01,56.9835,56.9835,200.0
2021-02-05 10:35:00,64.68,64.68,64.54,64.56,879.0,57.0806,57.0806,56.9571,56.9747,879.0
2021-02-05 10:40:00,64.46,64.62,64.46,64.54,1300.0,56.8865,57.0277,56.8865,56.9571,1300.0
2021-02-05 10:45:00,64.55,64.55,64.47,64.47,300.0,56.9659,56.9659,56.8953,56.8953,300.0
2021-02-05 10:50:00,64.49,64.65,64.49,64.59,600.0,56.9129,57.0541,56.9129,57.0012,600.0
2021-02-05 10:55:00,64.63,64.74,64.48,64.48,1700.0,57.0365,57.1336,56.9041,56.9041,1700.0
2021-02-05 11:00:00,64.42,64.42,64.23,64.26,1000.0,56.8512,56.8512,56.6835,56.71,1000.0
2021-02-05 11:05:00,64.4,64.4,64.39,64.39,300.0,56.8335,56.8335,56.8247,56.8247,300.0
2021-02-05 11:10:00,64.41,64.41,64.41,64.41,200.0,56.8423,56.8423,56.8423,56.8423,200.0
2021-02-05 11:15:00,64.39,64.42,64.39,64.42,300.0,56.8247,56.8512,56.8247,56.8512,300.0
2021-02-05 11:20:00,64.38,64.44,64.34,64.34,500.0,56.8159,56.8688,56.7806,56.7806,500.0
2021-02-05 11:25:00,64.31,64.41,64.3,64.41,300.0,56.7541,56.8423,56.7453,56.8423,300.0
2021-02-05 11:30:00,64.59,64.59,64.59,64.59,100.0,57.0012,57.0012,57.0012,57.0012,100.0
2021-02-05 11:35:00,64.59,64.66,64.59,64.64,700.0,57.0012,57.063,57.0012,57.0453,700.0
2021-02-05 11:40:00,64.79,64.82,64.77,64.77,300.0,57.1777,57.2042,57.16,57.16,300.0
2021-02-05 11:45:00,64.69,64.74,64.69,64.72,700.0,57.0894,57.1336,57.0894,57.1159,700.0
2021-02-05 11:50:00,64.64,64.64,64.45,64.47,400.0,57.0453,57.0453,56.8776,56.8953,400.0
2021-02-05 11:55:00,64.53,64.55,64.53,64.55,200.0,56.9482,56.9659,56.9482,56.9659,200.0
2021-02-05 12:00:00,64.4,64.42,64.4,64.42,200.0,56.8335,56.8512,56.8335,56.8512,200.0
2021-02-05 12:05:00,64.6,64.6,64.6,64.6,100.0,57.01,57.01,57.01,57.01,100.0
2021-02-05 12:10:00,64.46,64.61,64.46,64.61,903.0,56.8865,57.0188,56.8865,57.0188,903.0
2021-02-05 12:15:00,64.58,64.58,64.5,64.5,300.0,56.9924,56.9924,56.9218,56.9218,300.0
2021-02-05 12:20:00,64.55,64.67,64.55,64.67,500.0,56.9659,57.0718,56.9659,57.0718,500.0
2021-02-05 12:25:00,64.72,64.72,64.72,64.72,200.0,57.1159,57.1159,57.1159,57.1159,200.0
2021-02-05 12:30:00,64.78,64.79,64.74,64.77,600.0,57.1689,57.1777,57.1336,57.16,600.0
2021-02-05 12:35:00,64.8,64.81,64.8,64.81,200.0,57.1865,57.1953,57.1865,57.1953,200.0
2021-02-05 12:40:00,64.79,64.92,64.79,64.9,516.0,57.1777,57.2924,57.1777,57.2748,516.0
2021-02-05 12:45:00,64.85,64.86,64.78,64.78,2826.0,57.2306,57.2395,57.1689,57.1689,2826.0
2021-02-05 12:50:00,64.75,64.75,64.71,64.71,300.0,57.1424,57.1424,57.1071,57.1071,300.0
2021-02-05 12:55:00,64.69,64.83,64.69,64.76,600.0,57.0894,57.213,57.0894,57.1512,600.0
2021-02-05 13:00:00,64.79,64.94,64.79,64.9,900.0,57.1777,57.3101,57.1777,57.2748,900.0
2021-02-05 13:05:00,64.9,64.9,64.9,64.9,0.0,57.2748,57.2748,57.2748,57.2748,0.0
2021-02-05 13:10:00,64.88,64.88,64.84,64.85,400.0,57.2571,57.2571,57.2218,57.2306,400.0
2021-02-05 13:15:00,64.79,64.81,64.78,64.81,300.0,57.1777,57.1953,57.1689,57.1953,300.0
2021-02-05 13:20:00,64.77,64.82,64.77,64.82,200.0,57.16,57.2042,57.16,57.2042,200.0
2021-02-05 13:25:00,64.85,64.85,64.85,64.85,100.0,57.2306,57.2306,57.2306,57.2306,100.0
2021-02-05 13:30:00,64.86,64.9,64.86,64.9,200.0,57.2395,57.2748,57.2395,57.2748,200.0
2021-02-05 13:35:00,64.83,64.83,64.82,64.82,200.0,57.213,57.213,57.2042,57.2042,200.0
2021-02-05 13:40:00,64.83,64.86,64.78,64.86,400.0,57.213,57.2395,57.1689,57.2395,400.0
2021-02-05 13:45:00,64.76,64.77,64.76,64.76,300.0,57.1512,57.16,57.1512,57.1512,300.0
2021-02-05 13:50:00,64.62,64.72,64.62,64.72,400.0,57.0277,57.1159,57.0277,57.1159,400.0
2021-02-05 13:55:00,64.85,64.85,64.82,64.85,500.0,57.2306,57.2306,57.2042,57.2306,500.0
2021-02-05 14:00:00,64.81,64.81,64.79,64.8,300.0,57.1953,57.1953,57.1777,57.1865,300.0
2021-02-05 14:05:00,64.83,64.83,64.83,64.83,100.0,57.213,57.213,57.213,57.213,100.0
2021-02-05 14:10:00,64.8,64.8,64.61,64.61,700.0,57.1865,57.1865,57.0188,57.0188,700.0
2021-02-05 14:15:00,64.62,64.62,64.45,64.56,736.0,57.0277,57.0277,56.8776,56.9747,736.0
2021-02-05 14:20:00,64.54,64.57,64.52,64.57,800.0,56.9571,56.9835,56.9394,56.9835,800.0
2021-02-05 14:25:00,64.52,64.52,64.36,64.4,3024.0,56.9394,56.9394,56.7982,56.8335,3024.0
2021-02-05 14:30:00,64.36,64.49,64.36,64.41,1500.0,56.7982,56.9129,56.7982,56.8423,1500.0
2021-02-05 14:35:00,64.45,64.58,64.45,64.51,3838.0,56.8776,56.9924,56.8776,56.9306,3838.0
2021-02-05 14:40:00,64.52,64.52,64.51,64.51,300.0,56.9394,56.9394,56.9306,56.9306,300.0
2021-02-05 14:45:00,64.49,64.53,64.49,64.53,200.0,56.9129,56.9482,56.9129,56.9482,200.0
2021-02-05 14:50:00,64.48,64.55,64.48,64.5,1200.0,56.9041,56.9659,56.9041,56.9218,1200.0
2021-02-05 14:55:00,64.54,64.56,64.54,64.54,785.0,56.9571,56.9747,56.9571,56.9571,785.0
2021-02-05 15:00:00,64.51,64.51,64.34,64.39,700.0,56.9306,56.9306,56.7806,56.8247,700.0
2021-02-05 15:05:00,64.33,64.36,64.32,64.36,400.0,56.7717,56.7982,56.7629,56.7982,400.0
2021-02-05 15:10:00,64.34,64.34,64.28,64.29,400.0,56.7806,56.7806,56.7276,56.7364,400.0
2021-02-05 15:15:00,64.33,64.35,64.28,64.28,1200.0,56.7717,56.7894,56.7276,56.7276,1200.0
2021-02-05 15:20:00,64.24,64.3,64.24,64.3,800.0,56.6923,56.7453,56.6923,56.7453,800.0
2021-02-05 15:25:00,64.23,64.23,64.23,64.23,100.0,56.6835,56.6835,56.6835,56.6835,100.0
2021-02-05 15:30:00,64.24,64.25,64.18,64.2,1000.0,56.6923,56.7011,56.6394,56.657,1000.0
2021-02-05 15:35:00,64.18,64.18,64.12,64.13,1200.0,56.6394,56.6394,56.5864,56.5952,1200.0
2021-02-05 15:40:00,64.08,64.08,64.07,64.07,800.0,56.5511,56.5511,56.5423,56.5423,800.0
2021-02-05 15:45:00,64.07,64.12,64.07,64.09,3054.0,56.5423,56.5864,56.5423,56.5599,3054.0
2021-02-05 15:50:00,64.06,64.08,64.0,64.01,3877.0,56.5335,56.5511,56.4805,56.4893,3877.0
2021-02-05 15:55:00,64.01,64.19,63.99,64.02,7068.0,56.4893,56.6482,56.4717,56.4981,7068.0
2021-02-08 09:30:00,63.55,63.55,63.21,63.33,607.0,56.0834,56.0834,55.7833,55.8892,607.0
2021-02-08 09:35:00,63.39,63.54,63.39,63.49,900.0,55.9422,56.0745,55.9422,56.0304,900.0
2021-02-08 09:40:00,63.39,63.39,63.17,63.3,1200.0,55.9422,55.9422,55.748,55.8627,1200.0
2021-02-08 09:45:00,63.2,63.2,63.13,63.14,800.0,55.7745,55.7745,55.7127,55.7215,800.0
2021-02-08 09:50:00,63.2,63.25,63.18,63.24,1500.0,55.7745,55.8186,55.7568,55.8098,1500.0
2021-02-08 09:55:00,63.21,63.28,63.21,63.28,300.0,55.7833,55.8451,55.7833,55.8451,300.0
2021-02-08 10:00:00,63.39,63.39,63.22,63.22,200.0,55.9422,55.9422,55.7921,55.7921,200.0
2021-02-08 10:05:00,63.25,63.25,63.12,63.18,700.0,55.8186,55.8186,55.7039,55.7568,700.0
2021-02-08 10:10:00,62.97,63.12,62.97,63.12,704.0,55.5715,55.7039,55.5715,55.7039,704.0
2021-02-08 10:15:00,63.13,63.43,63.13,63.43,900.0,55.7127,55.9775,55.7127,55.9775,900.0
2021-02-08 10:20:00,63.51,63.51,63.51,63.51,200.0,56.0481,56.0481,56.0481,56.0481,200.0
2021-02-08 10:25:00,63.4,63.4,63.37,63.37,200.0,55.951,55.951,55.9245,55.9245,200.0
2021-02-08 10:30:00,63.29,63.31,63.24,63.31,500.0,55.8539,55.8716,55.8098,55.8716,500.0
2021-02-08 10:35:00,63.25,63.25,63.18,63.21,500.0,55.8186,55.8186,55.7568,55.7833,500.0
2021-02-08 10:40:00,63.29,63.36,63.29,63.36,300.0,55.8539,55.9157,55.8539,55.9157,300.0
2021-02-08 10:45:00,63.4,63.4,63.4,63.4,100.0,55.951,55.951,55.951,55.951,100.0
2021-02-08 10:50:00,63.32,63.32,63.32,63.32,100.0,55.8804,55.8804,55.8804,55.8804,100.0
2021-02-08 10:55:00,63.23,63.28,63.23,63.28,200.0,55.801,55.8451,55.801,55.8451,200.0
2021-02-08 11:00:00,63.3,63.3,63.3,63.3,100.0,55.8627,55.8627,55.8627,55.8627,100.0
2021-02-08 11:05:00,63.32,63.32,63.22,63.22,300.0,55.8804,55.8804,55.7921,55.7921,300.0
2021-02-08 11:10:00,63.09,63.16,63.09,63.16,400.0,55.6774,55.7392,55.6774,55.7392,400.0
2021-02-08 11:15:00,63.16,63.16,63.03,63.03,200.0,55.7392,55.7392,55.6245,55.6245,200.0
2021-02-08 11:20:00,63.19,63.19,63.19,63.19,100.0,55.7657,55.7657,55.7657,55.7657,100.0
2021-02-08 11:25:00,63.08,63.09,63.08,63.09,200.0,55.6686,55.6774,55.6686,55.6774,200.0
2021-02-08 11:30:00,63.11,63.11,63.11,63.11,100.0,55.6951,55.6951,55.6951,55.6951,100.0
2021-02-08 11:35:00,63.18,63.28,63.18,63.28,400.0,55.7568,55.8451,55.7568,55.8451,400.0
2021-02-08 11:40:00,63.26,63.26,63.26,63.26,100.0,55.8274,55.8274,55.8274,55.8274,100.0
2021-02-08 11:45:00,63.26,63.26,63.26,63.26,0.0,55.8274,55.8274,55.8274,55.8274,0.0
2021-02-08 11:50:00,63.28,63.28,63.25,63.25,400.0,55.8451,55.8451,55.8186,55.8186,400.0
2021-02-08 11:55:00,63.29,63.29,63.29,63.29,100.0,55.8539,55.8539,55.8539,55.8539,100.0
2021-02-08 12:00:00,63.3,63.3,63.28,63.28,300.0,55.8627,55.8627,55.8451,55.8451,300.0
2021-02-08 12:05:00,63.39,63.39,63.39,63.39,100.0,55.9422,55.9422,55.9422,55.9422,100.0
2021-02-08 12:10:00,63.4,63.4,63.4,63.4,100.0,55.951,55.951,55.951,55.951,100.0
2021-02-08 12:15:00,63.4,63.4,63.4,63.4,0.0,55.951,55.951,55.951,55.951,0.0
2021-02-08 12:20:00,63.41,63.41,63.35,63.35,200.0,55.9598,55.9598,55.9069,55.9069,200.0
2021-02-08 12:25:00,63.35,63.35,63.35,63.35,0.0,55.9069,55.9069,55.9069,55.9069,0.0
2021-02-08 12:30:00,63.26,63.29,63.26,63.29,200.0,55.8274,55.8539,55.8274,55.8539,200.0
2021-02-08 12:35:00,63.27,63.27,63.27,63.27,100.0,55.8363,55.8363,55.8363,55.8363,100.0
2021-02-08 12:40:00,63.24,63.24,63.24,63.24,100.0,55.8098,55.8098,55.8098,55.8098,100.0
2021-02-08 12:45:00,63.35,63.35,63.34,63.34,200.0,55.9069,55.9069,55.898,55.898,200.0
2021-02-08 12:50:00,63.45,63.45,63.45,63.45,100.0,55.9951,55.9951,55.9951,55.9951,100.0
2021-02-08 12:55:00,63.51,63.51,63.51,63.51,200.0,56.0481,56.0481,56.0481,56.0481,200.0
2021-02-08 13:00:00,63.55,63.64,63.55,63.63,500.0,56.0834,56.1628,56.0834,56.154,500.0
2021-02-08 13:05:00,63.63,63.75,63.63,63.69,500.0,56.154,56.2599,56.154,56.2069,500.0
2021-02-08 13:10:00,63.74,63.74,63.74,63.74,100.0,56.251,56.251,56.251,56.251,100.0
2021-02-08 13:15:00,63.85,63.86,63.82,63.82,400.0,56.3481,56.3569,56.3216,56.3216,400.0
2021-02-08 13:20:00,63.82,63.82,63.8,63.8,200.0,56.3216,56.3216,56.304,56.304,200.0
2021-02-08 13:25:00,63.74,63.74,63.74,63.74,100.0,56.251,56.251,56.251,56.251,100.0
2021-02-08 13:30:00,63.76,63.76,63.74,63.74,500.0,56.2687,56.2687,56.251,56.251,500.0
2021-02-08 13:35:00,63.72,63.72,63.66,63.66,400.0,56.2334,56.2334,56.1804,56.1804,400.0
2021-02-08 13:40:00,63.63,63.66,63.63,63.66,600.0,56.154,56.1804,56.154,56.1804,600.0
2021-02-08 13:45:00,63.67,63.67,63.64,63.64,200.0,56.1893,56.1893,56.1628,56.1628,200.0
2021-02-08 13:50:00,63.52,63.53,63.52,63.53,200.0,56.0569,56.0657,56.0569,56.0657,200.0
2021-02-08 13:55:00,63.56,63.56,63.56,63.56,100.0,56.0922,56.0922,56.0922,56.0922,100.0
2021-02-08 14:00:00,63.56,63.56,63.54,63.54,300.0,56.0922,56.0922,56.0745,56.0745,300.0
2021-02-08 14:05:00,63.47,63.47,63.44,63.44,700.0,56.0128,56.0128,55.9863,55.9863,700.0
2021-02-08 14:10:00,63.47,63.47,63.47,63.47,375.0,56.0128,56.0128,56.0128,56.0128,375.0
2021-02-08 14:15:00,63.47,63.49,63.47,63.47,500.0,56.0128,56.0304,56.0128,56.0128,500.0
2021-02-08 14:20:00,63.47,63.57,63.47,63.57,300.0,56.0128,56.101,56.0128,56.101,300.0
2021-02-08 14:25:00,63.63,63.63,63.56,63.56,800.0,56.154,56.154,56.0922,56.0922,800.0
2021-02-08 14:30:00,63.58,63.6,63.58,63.58,500.0,56.1098,56.1275,56.1098,56.1098,500.0
2021-02-08 14:35:00,63.58,63.62,63.57,63.57,800.0,56.1098,56.1451,56.101,56.101,800.0
2021-02-08 14:40:00,63.55,63.55,63.55,63.55,200.0,56.0834,56.0834,56.0834,56.0834,200.0
2021-02-08 14:45:00,63.44,63.44,63.34,63.38,700.0,55.9863,55.9863,55.898,55.9333,700.0
2021-02-08 14:50:00,63.34,63.36,63.33,63.36,2100.0,55.898,55.9157,55.8892,55.9157,2100.0
2021-02-08 14:55:00,63.35,63.41,63.35,63.36,1925.0,55.9069,55.9598,55.9069,55.9157,1925.0
2021-02-08 15:00:00,63.36,63.39,63.35,63.35,400.0,55.9157,55.9422,55.9069,55.9069,400.0
2021-02-08 15:05:00,63.32,63.32,63.28,63.3,700.0,55.8804,55.8804,55.8451,55.8627,700.0
2021-02-08 15:10:00,63.28,63.35,63.28,63.34,500.0,55.8451,55.9069,55.8451,55.898,500.0
2021-02-08 15:15:00,63.26,63.28,63.25,63.28,600.0,55.8274,55.8451,55.8186,55.8451,600.0
2021-02-08 15:20:00,63.29,63.35,63.29,63.35,1100.0,55.8539,55.9069,55.8539,55.9069,1100.0
2021-02-08 15:25:00,63.36,63.49,63.36,63.49,700.0,55.9157,56.0304,55.9157,56.0304,700.0
2021-02-08 15:30:00,63.51,63.52,63.36,63.36,1154.0,56.0481,56.0569,55.9157,55.9157,1154.0
2021-02-08 15:35:00,63.34,63.34,63.23,63.25,800.0,55.898,55.898,55.801,55.8186,800.0
2021-02-08 15:40:00,63.29,63.31,63.29,63.29,700.0,55.8539,55.8716,55.8539,55.8539,700.0
2021-02-08 15:45:00,63.28,63.29,63.18,63.18,1700.0,55.8451,55.8539,55.7568,55.7568,1700.0
2021-02-08 15:50:00,63.19,63.22,63.17,63.2,1526.0,55.7657,55.7921,55.748,55.7745,1526.0
2021-02-08 15:55:00,63.18,63.29,63.18,63.22,3363.0,55.7568,55.8539,55.7568,55.7921,3363.0
2021-02-09 09:30:00,63.1,63.1,63.1,63.1,0.0,55.6862,55.6862,55.6862,55.6862,0.0
2021-02-09 09:35:00,63.26,63.64,63.26,63.64,900.0,55.8274,56.1628,55.8274,56.1628,900.0
2021-02-09 09:40:00,63.47,63.47,63.3,63.3,400.0,56.0128,56.0128,55.8627,55.8627,400.0
2021-02-09 09:45:00,63.33,63.33,63.33,63.33,100.0,55.8892,55.8892,55.8892,55.8892,100.0
2021-02-09 09:50:00,63.15,63.15,63.05,63.1,400.0,55.7304,55.7304,55.6421,55.6862,400.0
2021-02-09 09:55:00,63.11,63.23,63.11,63.23,600.0,55.6951,55.801,55.6951,55.801,600.0
2021-02-09 10:00:00,63.05,63.05,62.93,62.93,200.0,55.6421,55.6421,55.5362,55.5362,200.0
2021-02-09 10:05:00,62.89,62.89,62.74,62.87,700.0,55.5009,55.5009,55.3685,55.4833,700.0
2021-02-09 10:10:00,62.87,62.87,62.87,62.87,0.0,55.4833,55.4833,55.4833,55.4833,0.0
2021-02-09 10:15:00,62.85,62.87,62.85,62.85,400.0,55.4656,55.4833,55.4656,55.4656,400.0
2021-02-09 10:20:00,62.75,62.75,62.73,62.73,300.0,55.3774,55.3774,55.3597,55.3597,300.0
2021-02-09 10:25:00,62.69,62.69,62.51,62.51,300.0,55.3244,55.3244,55.1656,55.1656,300.0
2021-02-09 10:30:00,62.48,62.48,62.48,62.48,100.0,55.1391,55.1391,55.1391,55.1391,100.0
2021-02-09 10:35:00,62.52,62.56,62.52,62.56,200.0,55.1744,55.2097,55.1744,55.2097,200.0
2021-02-09 10:40:00,62.61,62.68,62.61,62.68,300.0,55.2538,55.3156,55.2538,55.3156,300.0
2021-02-09 10:45:00,62.57,62.74,62.57,62.74,500.0,55.2185,55.3685,55.2185,55.3685,500.0
2021-02-09 10:50:00,62.79,62.79,62.75,62.75,500.0,55.4127,55.4127,55.3774,55.3774,500.0
2021-02-09 10:55:00,62.68,62.73,62.68,62.73,400.0,55.3156,55.3597,55.3156,55.3597,400.0
2021-02-09 11:00:00,62.87,62.87,62.87,62.87,100.0,55.4833,55.4833,55.4833,55.4833,100.0
2021-02-09 11:05:00,62.98,62.98,62.96,62.96,200.0,55.5803,55.5803,55.5627,55.5627,200.0
2021-02-09 11:10:00,62.96,62.98,62.96,62.98,200.0,55.5627,55.5803,55.5627,55.5803,200.0
2021-02-09 11:15:00,62.9,62.95,62.85,62.95,600.0,55.5097,55.5539,55.4656,55.5539,600.0
2021-02-09 11:20:00,62.97,62.97,62.89,62.89,700.0,55.5715,55.5715,55.5009,55.5009,700.0
2021-02-09 11:25:00,62.91,62.91,62.88,62.91,700.0,55.5186,55.5186,55.4921,55.5186,700.0
2021-02-09 11:30:00,62.96,62.96,62.88,62.92,500.0,55.5627,55.5627,55.4921,55.5274,500.0
2021-02-09 11:35:00,62.93,62.97,62.93,62.97,300.0,55.5362,55.5715,55.5362,55.5715,300.0
2021-02-09 11:40:00,63.05,63.05,63.0,63.0,300.0,55.6421,55.6421,55.598,55.598,300.0
2021-02-09 11:45:00,62.96,62.96,62.91,62.94,500.0,55.5627,55.5627,55.5186,55.545,500.0
2021-02-09 11:50:00,63.04,63.04,63.01,63.01,300.0,55.6333,55.6333,55.6068,55.6068,300.0
2021-02-09 11:55:00,63.02,63.02,63.02,63.02,200.0,55.6156,55.6156,55.6156,55.6156,200.0
2021-02-09 12:00:00,63.03,63.03,63.03,63.03,100.0,55.6245,55.6245,55.6245,55.6245,100.0
2021-02-09 12:05:00,63.06,63.06,63.06,63.06,100.0,55.6509,55.6509,55.6509,55.6509,100.0
2021-02-09 12:10:00,63.03,63.03,63.02,63.02,200.0,55.6245,55.6245,55.6156,55.6156,200.0
2021-02-09 12:15:00,63.09,63.29,63.09,63.29,500.0,55.6774,55.8539,55.6774,55.8539,500.0
2021-02-09 12:20:00,63.33,63.38,63.33,63.37,571.0,55.8892,55.9333,55.8892,55.9245,571.0
2021-02-09 12:25:00,63.45,63.45,63.43,63.43,528.0,55.9951,55.9951,55.9775,55.9775,528.0
2021-02-09 12:30:00,63.46,63.46,63.46,63.46,100.0,56.0039,56.0039,56.0039,56.0039,100.0
2021-02-09 12:35:00,63.32,63.36,63.32,63.36,300.0,55.8804,55.9157,55.8804,55.9157,300.0
2021-02-09 12:40:00,63.32,63.32,63.28,63.28,200.0,55.8804,55.8804,55.8451,55.8451,200.0
2021-02-09 12:45:00,63.13,63.13,63.13,63.13,100.0,55.7127,55.7127,55.7127,55.7127,100.0
2021-02-09 12:50:00,63.12,63.12,63.12,63.12,267.0,55.7039,55.7039,55.7039,55.7039,267.0
2021-02-09 12:55:00,63.14,63.15,63.1,63.15,400.0,55.7215,55.7304,55.6862,55.7304,400.0
2021-02-09 13:00:00,63.03,63.04,63.03,63.04,300.0,55.6245,55.6333,55.6245,55.6333,300.0
2021-02-09 13:05:00,63.02,63.02,63.0,63.0,300.0,55.6156,55.6156,55.598,55.598,300.0
2021-02-09 13:10:00,63.0,63.0,62.96,62.99,600.0,55.598,55.598,55.5627,55.5892,600.0
2021-02-09 13:15:00,63.0,63.11,63.0,63.11,300.0,55.598,55.6951,55.598,55.6951,300.0
2021-02-09 13:20:00,63.11,63.15,63.11,63.13,900.0,55.6951,55.7304,55.6951,55.7127,900.0
2021-02-09 13:25:00,63.13,63.13,63.0,63.0,702.0,55.7127,55.7127,55.598,55.598,702.0
2021-02-09 13:30:00,63.0,63.0,63.0,63.0,0.0,55.598,55.598,55.598,55.598,0.0
2021-02-09 13:35:00,63.16,63.36,63.16,63.28,700.0,55.7392,55.9157,55.7392,55.8451,700.0
2021-02-09 13:40:00,63.26,63.29,63.26,63.29,512.0,55.8274,55.8539,55.8274,55.8539,512.0
2021-02-09 13:45:00,63.35,63.35,63.35,63.35,200.0,55.9069,55.9069,55.9069,55.9069,200.0
2021-02-09 13:50:00,63.33,63.33,63.31,63.31,400.0,55.8892,55.8892,55.8716,55.8716,400.0
2021-02-09 13:55:00,63.16,63.17,63.16,63.17,600.0,55.7392,55.748,55.7392,55.748,600.0
2021-02-09 14:00:00,63.15,63.2,63.04,63.2,696.0,55.7304,55.7745,55.6333,55.7745,696.0
2021-02-09 14:05:00,63.15,63.16,63.11,63.16,500.0,55.7304,55.7392,55.6951,55.7392,500.0
2021-02-09 14:10:00,63.17,63.17,63.14,63.16,551.0,55.748,55.748,55.7215,55.7392,551.0
2021-02-09 14:15:00,63.15,63.15,63.13,63.13,600.0,55.7304,55.7304,55.7127,55.7127,600.0
2021-02-09 14:20:00,63.08,63.08,63.08,63.08,265.0,55.6686,55.6686,55.6686,55.6686,265.0
2021-02-09 14:25:00,63.04,63.04,63.0,63.0,400.0,55.6333,55.6333,55.598,55.598,400.0
2021-02-09 14:30:00,63.0,63.1,63.0,63.05,900.0,55.598,55.6862,55.598,55.6421,900.0
2021-02-09 14:35:00,63.06,63.06,62.9,62.93,1376.0,55.6509,55.6509,55.5097,55.5362,1376.0
2021-02-09 14:40:00,62.98,62.98,62.95,62.96,1675.0,55.5803,55.5803,55.5539,55.5627,1675.0
2021-02-09 14:45:00,62.98,62.99,62.88,62.92,2102.0,55.5803,55.5892,55.4921,55.5274,2102.0
2021-02-09 14:50:00,62.93,62.93,62.93,62.93,100.0,55.5362,55.5362,55.5362,55.5362,100.0
2021-02-09 14:55:00,63.03,63.12,63.03,63.12,800.0,55.6245,55.7039,55.6245,55.7039,800.0
2021-02-09 15:00:00,63.22,63.22,63.12,63.12,500.0,55.7921,55.7921,55.7039,55.7039,500.0
2021-02-09 15:05:00,63.09,63.09,63.0,63.0,14971.0,55.6774,55.6774,55.598,55.598,14971.0
2021-02-09 15:10:00,62.97,63.0,62.95,62.96,2899.0,55.5715,55.598,55.5539,55.5627,2899.0
2021-02-09 15:15:00,62.96,62.96,62.94,62.95,2030.0,55.5627,55.5627,55.545,55.5539,2030.0
2021-02-09 15:20:00,63.0,63.1,62.97,63.02,19317.0,55.598,55.6862,55.5715,55.6156,19317.0
2021-02-09 15:25:00,63.04,63.05,63.0,63.0,6046.0,55.6333,55.6421,55.598,55.598,6046.0
2021-02-09 15:30:00,63.01,63.12,63.0,63.1,7805.0,55.6068,55.7039,55.598,55.6862,7805.0
2021-02-09 15:35:00,63.16,63.17,63.15,63.15,3442.0,55.7392,55.748,55.7304,55.7304,3442.0
2021-02-09 15:40:00,63.14,63.14,63.05,63.06,2207.0,55.7215,55.7215,55.6421,55.6509,2207.0
2021-02-09 15:45:00,63.09,63.09,63.04,63.05,2170.0,55.6774,55.6774,55.6333,55.6421,2170.0
2021-02-09 15:50:00,63.06,63.22,63.06,63.13,9400.0,55.6509,55.7921,55.6509,55.7127,9400.0
2021-02-09 15:55:00,63.13,63.33,63.08,63.24,15657.0,55.7127,55.8892,55.6686,55.8098,15657.0
2021-02-10 09:30:00,63.08,63.18,62.73,63.17,2700.0,55.6686,55.7568,55.3597,55.748,2700.0
2021-02-10 09:35:00,63.56,63.66,62.99,63.12,2100.0,56.0922,56.1804,55.5892,55.7039,2100.0
2021-02-10 09:40:00,63.17,63.98,63.17,63.98,2400.0,55.748,56.4628,55.748,56.4628,2400.0
2021-02-10 09:45:00,64.17,64.5,64.17,64.5,804.0,56.6305,56.9218,56.6305,56.9218,804.0
2021-02-10 09:50:00,64.62,64.62,64.07,64.07,3200.0,57.0277,57.0277,56.5423,56.5423,3200.0
2021-02-10 09:55:00,64.51,64.92,64.39,64.91,2300.0,56.9306,57.2924,56.8247,57.2836,2300.0
2021-02-10 10:00:00,65.12,65.18,64.96,65.18,1000.0,57.4689,57.5219,57.3277,57.5219,1000.0
2021-02-10 10:05:00,65.15,65.15,64.59,64.81,4400.0,57.4954,57.4954,57.0012,57.1953,4400.0
2021-02-10 10:10:00,64.9,65.63,64.9,65.63,5432.0,57.2748,57.919,57.2748,57.919,5432.0
2021-02-10 10:15:00,65.53,65.54,65.18,65.19,4900.0,57.8307,57.8396,57.5219,57.5307,4900.0
2021-02-10 10:20:00,65.12,65.5,65.12,65.44,2300.0,57.4689,57.8043,57.4689,57.7513,2300.0
2021-02-10 10:25:00,65.5,65.5,65.26,65.34,7915.0,57.8043,57.8043,57.5925,57.6631,7915.0
2021-02-10 10:30:00,65.39,65.39,65.16,65.16,2800.0,57.7072,57.7072,57.5042,57.5042,2800.0
2021-02-10 10:35:00,65.32,66.17,65.32,66.17,6013.0,57.6454,58.3955,57.6454,58.3955,6013.0
2021-02-10 10:40:00,66.18,66.18,65.73,65.87,3700.0,58.4044,58.4044,58.0072,58.1308,3700.0
2021-02-10 10:45:00,65.85,66.03,65.85,66.03,627.0,58.1131,58.272,58.1131,58.272,627.0
2021-02-10 10:50:00,65.98,66.03,65.69,65.72,5575.0,58.2279,58.272,57.9719,57.9984,5575.0
2021-02-10 10:55:00,65.5,65.57,65.26,65.49,3700.0,57.8043,57.866,57.5925,57.7954,3700.0
2021-02-10 11:00:00,65.49,65.49,64.99,64.99,2100.0,57.7954,57.7954,57.3542,57.3542,2100.0
2021-02-10 11:05:00,65.04,65.4,65.04,65.29,1662.0,57.3983,57.716,57.3983,57.6189,1662.0
2021-02-10 11:10:00,65.28,65.39,65.27,65.33,3049.0,57.6101,57.7072,57.6013,57.6542,3049.0
2021-02-10 11:15:00,65.38,65.38,65.26,65.26,2502.0,57.6984,57.6984,57.5925,57.5925,2502.0
2021-02-10 11:20:00,65.31,65.33,64.98,64.98,1500.0,57.6366,57.6542,57.3454,57.3454,1500.0
2021-02-10 11:25:00,64.93,65.22,64.93,65.2,1000.0,57.3012,57.5572,57.3012,57.5395,1000.0
2021-02-10 11:30:00,64.93,65.08,64.93,65.07,915.0,57.3012,57.4336,57.3012,57.4248,915.0
2021-02-10 11:35:00,65.01,65.07,64.91,64.91,3118.0,57.3718,57.4248,57.2836,57.2836,3118.0
2021-02-10 11:40:00,64.87,64.9,64.55,64.9,2300.0,57.2483,57.2748,56.9659,57.2748,2300.0
2021-02-10 11:45:00,64.92,64.92,64.73,64.8,700.0,57.2924,57.2924,57.1247,57.1865,700.0
2021-02-10 11:50:00,64.82,64.89,64.8,64.85,1000.0,57.2042,57.2659,57.1865,57.2306,1000.0
2021-02-10 11:55:00,64.94,65.22,64.94,65.22,1500.0,57.3101,57.5572,57.3101,57.5572,1500.0
2021-02-10 12:00:00,65.03,65.08,64.89,64.89,600.0,57.3895,57.4336,57.2659,57.2659,600.0
2021-02-10 12:05:00,64.89,64.89,64.57,64.66,1100.0,57.2659,57.2659,56.9835,57.063,1100.0
2021-02-10 12:10:00,64.53,64.56,64.53,64.56,500.0,56.9482,56.9747,56.9482,56.9747,500.0
2021-02-10 12:15:00,64.55,64.6,64.52,64.52,700.0,56.9659,57.01,56.9394,56.9394,700.0
2021-02-10 12:20:00,64.56,64.63,64.49,64.51,1000.0,56.9747,57.0365,56.9129,56.9306,1000.0
2021-02-10 12:25:00,64.49,64.52,64.34,64.34,1100.0,56.9129,56.9394,56.7806,56.7806,1100.0
2021-02-10 12:30:00,64.14,64.14,64.14,64.14,100.0,56.6041,56.6041,56.6041,56.6041,100.0
2021-02-10 12:35:00,64.27,64.27,64.27,64.27,100.0,56.7188,56.7188,56.7188,56.7188,100.0
2021-02-10 12:40:00,64.36,64.36,64.36,64.36,100.0,56.7982,56.7982,56.7982,56.7982,100.0
2021-02-10 12:45:00,64.46,64.53,64.46,64.5,300.0,56.8865,56.9482,56.8865,56.9218,300.0
2021-02-10 12:50:00,64.51,64.63,64.51,64.55,800.0,56.9306,57.0365,56.9306,56.9659,800.0
2021-02-10 12:55:00,64.53,64.56,64.53,64.56,300.0,56.9482,56.9747,56.9482,56.9747,300.0
2021-02-10 13:00:00,64.51,64.55,64.51,64.55,300.0,56.9306,56.9659,56.9306,56.9659,300.0
2021-02-10 13:05:00,64.57,64.63,64.53,64.63,900.0,56.9835,57.0365,56.9482,57.0365,900.0
2021-02-10 13:10:00,64.72,64.95,64.67,64.9,3940.0,57.1159,57.3189,57.0718,57.2748,3940.0
2021-02-10 13:15:00,64.88,64.91,64.63,64.63,1200.0,57.2571,57.2836,57.0365,57.0365,1200.0
2021-02-10 13:20:00,64.54,64.57,64.51,64.54,709.0,56.9571,56.9835,56.9306,56.9571,709.0
2021-02-10 13:25:00,64.53,64.56,64.49,64.49,2101.0,56.9482,56.9747,56.9129,56.9129,2101.0
2021-02-10 13:30:00,64.54,64.58,64.49,64.58,1303.0,56.9571,56.9924,56.9129,56.9924,1303.0
2021-02-10 13:35:00,64.62,64.66,64.58,64.63,705.0,57.0277,57.063,56.9924,57.0365,705.0
2021-02-10 13:40:00,64.63,64.63,64.5,64.5,500.0,57.0365,57.0365,56.9218,56.9218,500.0
2021-02-10 13:45:00,64.5,64.5,64.5,64.5,0.0,56.9218,56.9218,56.9218,56.9218,0.0
2021-02-10 13:50:00,64.52,64.52,64.45,64.45,300.0,56.9394,56.9394,56.8776,56.8776,300.0
2021-02-10 13:55:00,64.46,64.46,64.27,64.27,600.0,56.8865,56.8865,56.7188,56.7188,600.0
2021-02-10 14:00:00,64.31,64.51,64.31,64.5,800.0,56.7541,56.9306,56.7541,56.9218,800.0
2021-02-10 14:05:00,64.52,64.52,64.52,64.52,100.0,56.9394,56.9394,56.9394,56.9394,100.0
2021-02-10 14:10:00,64.49,64.57,64.49,64.55,400.0,56.9129,56.9835,56.9129,56.9659,400.0
2021-02-10 14:15:00,64.62,64.62,64.5,64.53,500.0,57.0277,57.0277,56.9218,56.9482,500.0
2021-02-10 14:20:00,64.51,64.52,64.51,64.52,500.0,56.9306,56.9394,56.9306,56.9394,500.0
2021-02-10 14:25:00,64.6,64.6,64.58,64.58,400.0,57.01,57.01,56.9924,56.9924,400.0
2021-02-10 14:30:00,64.56,64.76,64.56,64.76,600.0,56.9747,57.1512,56.9747,57.1512,600.0
2021-02-10 14:35:00,64.7,64.8,64.7,64.77,585.0,57.0983,57.1865,57.0983,57.16,585.0
2021-02-10 14:40:00,64.76,64.76,64.6,64.7,600.0,57.1512,57.1512,57.01,57.0983,600.0
2021-02-10 14:45:00,64.73,64.93,64.73,64.93,669.0,57.1247,57.3012,57.1247,57.3012,669.0
2021-02-10 14:50:00,64.89,64.89,64.75,64.76,575.0,57.2659,57.2659,57.1424,57.1512,575.0
2021-02-10 14:55:00,64.78,64.79,64.78,64.79,200.0,57.1689,57.1777,57.1689,57.1777,200.0
2021-02-10 15:00:00,64.84,64.9,64.84,64.86,700.0,57.2218,57.2748,57.2218,57.2395,700.0
2021-02-10 15:05:00,64.77,64.77,64.77,64.77,300.0,57.16,57.16,57.16,57.16,300.0
2021-02-10 15:10:00,64.78,64.81,64.77,64.77,900.0,57.1689,57.1953,57.16,57.16,900.0
2021-02-10 15:15:00,64.73,64.81,64.72,64.81,800.0,57.1247,57.1953,57.1159,57.1953,800.0
2021-02-10 15:20:00,64.81,64.89,64.81,64.89,800.0,57.1953,57.2659,57.1953,57.2659,800.0
2021-02-10 15:25:00,64.86,64.98,64.86,64.98,1600.0,57.2395,57.3454,57.2395,57.3454,1600.0
2021-02-10 15:30:00,64.97,65.03,64.89,64.9,1300.0,57.3365,57.3895,57.2659,57.2748,1300.0
2021-02-10 15:35:00,64.9,64.94,64.8,64.83,1700.0,57.2748,57.3101,57.1865,57.213,1700.0
2021-02-10 15:40:00,64.77,64.78,64.69,64.75,1800.0,57.16,57.1689,57.0894,57.1424,1800.0
2021-02-10 15:45:00,64.7,64.81,64.65,64.75,2900.0,57.0983,57.1953,57.0541,57.1424,2900.0
2021-02-10 15:50:00,64.57,65.01,64.57,64.95,10926.0,56.9835,57.3718,56.9835,57.3189,10926.0
2021-02-10 15:55:00,64.96,65.0,64.71,65.0,9040.0,57.3277,57.363,57.1071,57.363,9040.0
2021-02-11 09:30:00,65.01,65.01,64.53,64.68,5320.0,57.3718,57.3718,56.9482,57.0806,5320.0
2021-02-11 09:35:00,64.84,64.84,64.53,64.62,3800.0,57.2218,57.2218,56.9482,57.0277,3800.0
2021-02-11 09:40:00,64.89,64.97,64.89,64.97,400.0,57.2659,57.3365,57.2659,57.3365,400.0
2021-02-11 09:45:00,65.46,66.06,65.41,66.06,4500.0,57.769,58.2985,57.7248,58.2985,4500.0
2021-02-11 09:50:00,66.05,66.05,65.66,65.85,1100.0,58.2896,58.2896,57.9455,58.1131,1100.0
2021-02-11 09:55:00,65.95,65.95,65.85,65.85,300.0,58.2014,58.2014,58.1131,58.1131,300.0
2021-02-11 10:00:00,65.92,65.97,65.79,65.79,1100.0,58.1749,58.219,58.0602,58.0602,1100.0
2021-02-11 10:05:00,65.55,65.87,65.53,65.81,900.0,57.8484,58.1308,57.8307,58.0778,900.0
2021-02-11 10:10:00,65.76,65.87,65.76,65.84,400.0,58.0337,58.1308,58.0337,58.1043,400.0
2021-02-11 10:15:00,65.84,65.84,65.84,65.84,0.0,58.1043,58.1043,58.1043,58.1043,0.0
2021-02-11 10:20:00,66.06,66.14,66.06,66.09,500.0,58.2985,58.3691,58.2985,58.3249,500.0
2021-02-11 10:25:00,66.06,66.06,66.03,66.03,400.0,58.2985,58.2985,58.272,58.272,400.0
2021-02-11 10:30:00,65.95,66.31,65.89,66.18,2226.0,58.2014,58.5191,58.1484,58.4044,2226.0
2021-02-11 10:35:00,66.25,66.25,66.12,66.12,1000.0,58.4661,58.4661,58.3514,58.3514,1000.0
2021-02-11 10:40:00,66.06,66.13,66.0,66.1,500.0,58.2985,58.3602,58.2455,58.3338,500.0
2021-02-11 10:45:00,66.08,66.08,65.92,65.96,800.0,58.3161,58.3161,58.1749,58.2102,800.0
2021-02-11 10:50:00,65.9,66.04,65.9,65.95,900.0,58.1573,58.2808,58.1573,58.2014,900.0
2021-02-11 10:55:00,66.03,66.14,66.0,66.04,1499.0,58.272,58.3691,58.2455,58.2808,1499.0
2021-02-11 11:00:00,66.01,66.21,65.91,66.21,1412.0,58.2543,58.4308,58.1661,58.4308,1412.0
2021-02-11 11:05:00,66.2,66.35,66.2,66.28,1474.0,58.422,58.5544,58.422,58.4926,1474.0
2021-02-11 11:10:00,66.44,66.56,66.36,66.49,1475.0,58.6338,58.7397,58.5632,58.6779,1475.0
2021-02-11 11:15:00,66.55,66.68,66.55,66.61,500.0,58.7309,58.8456,58.7309,58.7838,500.0
2021-02-11 11:20:00,66.63,66.77,66.63,66.77,1200.0,58.8015,58.925,58.8015,58.925,1200.0
2021-02-11 11:25:00,66.75,66.79,66.42,66.42,1843.0,58.9074,58.9427,58.6162,58.6162,1843.0
2021-02-11 11:30:00,66.39,66.42,66.31,66.39,600.0,58.5897,58.6162,58.5191,58.5897,600.0
2021-02-11 11:35:00,66.4,66.5,66.38,66.5,1000.0,58.5985,58.6868,58.5809,58.6868,1000.0
2021-02-11 11:40:00,66.54,66.57,66.52,66.54,600.0,58.7221,58.7485,58.7044,58.7221,600.0
2021-02-11 11:45:00,66.4,66.4,66.25,66.32,800.0,58.5985,58.5985,58.4661,58.5279,800.0
2021-02-11 11:50:00,66.23,66.28,66.23,66.23,1630.0,58.4485,58.4926,58.4485,58.4485,1630.0
2021-02-11 11:55:00,66.27,66.27,66.24,66.27,300.0,58.4838,58.4838,58.4573,58.4838,300.0
2021-02-11 12:00:00,66.26,66.26,66.23,66.25,873.0,58.475,58.475,58.4485,58.4661,873.0
2021-02-11 12:05:00,66.23,66.23,66.01,66.04,3984.0,58.4485,58.4485,58.2543,58.2808,3984.0
2021-02-11 12:10:00,65.94,66.05,65.94,66.05,500.0,58.1926,58.2896,58.1926,58.2896,500.0
2021-02-11 12:15:00,65.96,66.06,65.96,66.06,800.0,58.2102,58.2985,58.2102,58.2985,800.0
2021-02-11 12:20:00,65.95,65.95,65.92,65.92,200.0,58.2014,58.2014,58.1749,58.1749,200.0
2021-02-11 12:25:00,65.95,65.96,65.85,65.86,400.0,58.2014,58.2102,58.1131,58.122,400.0
2021-02-11 12:30:00,65.93,66.1,65.93,66.1,908.0,58.1837,58.3338,58.1837,58.3338,908.0
2021-02-11 12:35:00,65.93,65.93,65.84,65.84,1005.0,58.1837,58.1837,58.1043,58.1043,1005.0
2021-02-11 12:40:00,65.83,65.83,65.75,65.77,800.0,58.0955,58.0955,58.0249,58.0425,800.0
2021-02-11 12:45:00,65.81,66.05,65.81,66.05,1000.0,58.0778,58.2896,58.0778,58.2896,1000.0
2021-02-11 12:50:00,65.87,65.99,65.87,65.96,600.0,58.1308,58.2367,58.1308,58.2102,600.0
2021-02-11 12:55:00,65.97,66.11,65.97,66.09,726.0,58.219,58.3426,58.219,58.3249,726.0
2021-02-11 13:00:00,66.09,66.09,66.09,66.09,0.0,58.3249,58.3249,58.3249,58.3249,0.0
2021-02-11 13:05:00,66.04,66.07,66.0,66.01,722.0,58.2808,58.3073,58.2455,58.2543,722.0
2021-02-11 13:10:00,65.92,65.92,65.92,65.92,100.0,58.1749,58.1749,58.1749,58.1749,100.0
2021-02-11 13:15:00,66.04,66.05,66.04,66.05,284.0,58.2808,58.2896,58.2808,58.2896,284.0
2021-02-11 13:20:00,66.08,66.2,66.06,66.2,800.0,58.3161,58.422,58.2985,58.422,800.0
2021-02-11 13:25:00,66.2,66.21,66.17,66.17,300.0,58.422,58.4308,58.3955,58.3955,300.0
2021-02-11 13:30:00,66.09,66.09,66.02,66.02,200.0,58.3249,58.3249,58.2632,58.2632,200.0
2021-02-11 13:35:00,66.07,66.23,66.07,66.21,1100.0,58.3073,58.4485,58.3073,58.4308,1100.0
2021-02-11 13:40:00,66.16,66.28,66.16,66.16,2441.0,58.3867,58.4926,58.3867,58.3867,2441.0
2021-02-11 13:45:00,66.17,66.17,66.01,66.02,600.0,58.3955,58.3955,58.2543,58.2632,600.0
2021-02-11 13:50:00,66.01,66.08,66.01,66.06,500.0,58.2543,58.3161,58.2543,58.2985,500.0
2021-02-11 13:55:00,66.01,66.03,65.99,66.01,600.0,58.2543,58.272,58.2367,58.2543,600.0
2021-02-11 14:00:00,66.0,66.02,65.99,65.99,505.0,58.2455,58.2632,58.2367,58.2367,505.0
2021-02-11 14:05:00,65.99,66.05,65.99,66.01,1000.0,58.2367,58.2896,58.2367,58.2543,1000.0
2021-02-11 14:10:00,66.0,66.02,65.99,66.01,800.0,58.2455,58.2632,58.2367,58.2543,800.0
2021-02-11 14:15:00,66.02,66.02,66.02,66.02,100.0,58.2632,58.2632,58.2632,58.2632,100.0
2021-02-11 14:20:00,66.11,66.21,66.11,66.21,600.0,58.3426,58.4308,58.3426,58.4308,600.0
2021-02-11 14:25:00,66.17,66.24,66.12,66.24,431.0,58.3955,58.4573,58.3514,58.4573,431.0
2021-02-11 14:30:00,66.2,66.25,66.2,66.25,500.0,58.422,58.4661,58.422,58.4661,500.0
2021-02-11 14:35:00,66.25,66.25,66.18,66.22,600.0,58.4661,58.4661,58.4044,58.4397,600.0
2021-02-11 14:40:00,66.24,66.27,66.24,66.27,300.0,58.4573,58.4838,58.4573,58.4838,300.0
2021-02-11 14:45:00,66.27,66.27,66.2,66.25,700.0,58.4838,58.4838,58.422,58.4661,700.0
2021-02-11 14:50:00,66.22,66.26,66.22,66.23,2595.0,58.4397,58.475,58.4397,58.4485,2595.0
2021-02-11 14:55:00,66.25,66.28,66.25,66.28,400.0,58.4661,58.4926,58.4661,58.4926,400.0
2021-02-11 15:00:00,66.25,66.25,66.23,66.24,300.0,58.4661,58.4661,58.4485,58.4573,300.0
2021-02-11 15:05:00,66.24,66.27,66.24,66.26,500.0,58.4573,58.4838,58.4573,58.475,500.0
2021-02-11 15:10:00,66.28,66.34,66.28,66.31,400.0,58.4926,58.5456,58.4926,58.5191,400.0
2021-02-11 15:15:00,66.3,66.3,66.24,66.24,400.0,58.5103,58.5103,58.4573,58.4573,400.0
2021-02-11 15:20:00,66.24,66.3,66.24,66.25,900.0,58.4573,58.5103,58.4573,58.4661,900.0
2021-02-11 15:25:00,66.25,66.26,66.18,66.24,1835.0,58.4661,58.475,58.4044,58.4573,1835.0
2021-02-11 15:30:00,66.2,66.2,66.11,66.11,1000.0,58.422,58.422,58.3426,58.3426,1000.0
2021-02-11 15:35:00,66.07,66.23,66.02,66.11,2807.0,58.3073,58.4485,58.2632,58.3426,2807.0
2021-02-11 15:40:00,66.1,66.14,66.04,66.06,1500.0,58.3338,58.3691,58.2808,58.2985,1500.0
2021-02-11 15:45:00,66.1,66.32,66.1,66.32,1500.0,58.3338,58.5279,58.3338,58.5279,1500.0
2021-02-11 15:50:00,66.28,66.3,66.22,66.27,15916.0,58.4926,58.5103,58.4397,58.4838,15916.0
2021-02-11 15:55:00,66.37,66.53,66.31,66.45,11385.0,58.572,58.7132,58.5191,58.6426,11385.0
2021-02-12 09:30:00,66.98,67.2,66.98,67.15,2127.0,59.1104,59.3045,59.1104,59.2604,2127.0
2021-02-12 09:35:00,66.58,66.58,66.38,66.51,1300.0,58.7574,58.7574,58.5809,58.6956,1300.0
2021-02-12 09:40:00,66.68,66.95,66.68,66.95,300.0,58.8456,59.0839,58.8456,59.0839,300.0
2021-02-12 09:45:00,67.03,67.03,66.85,66.9,900.0,59.1545,59.1545,58.9956,59.0398,900.0
2021-02-12 09:50:00,66.89,66.89,66.54,66.54,2100.0,59.0309,59.0309,58.7221,58.7221,2100.0
2021-02-12 09:55:00,66.65,66.65,66.24,66.24,600.0,58.8191,58.8191,58.4573,58.4573,600.0
2021-02-12 10:00:00,66.21,66.5,66.12,66.5,1900.0,58.4308,58.6868,58.3514,58.6868,1900.0
2021-02-12 10:05:00,66.52,66.54,66.42,66.54,900.0,58.7044,58.7221,58.6162,58.7221,900.0
2021-02-12 10:10:00,66.54,66.6,66.49,66.6,500.0,58.7221,58.775,58.6779,58.775,500.0
2021-02-12 10:15:00,66.63,66.63,66.62,66.62,500.0,58.8015,58.8015,58.7927,58.7927,500.0
2021-02-12 10:20:00,66.7,66.7,66.6,66.65,4544.0,58.8633,58.8633,58.775,58.8191,4544.0
2021-02-12 10:25:00,66.66,66.81,66.66,66.78,1116.0,58.828,58.9603,58.828,58.9339,1116.0
2021-02-12 10:30:00,66.6,66.7,66.59,66.7,14712.0,58.775,58.8633,58.7662,58.8633,14712.0
2021-02-12 10:35:00,66.76,66.83,66.73,66.77,8102.0,58.9162,58.978,58.8897,58.925,8102.0
2021-02-12 10:40:00,66.73,66.73,66.65,66.69,4308.0,58.8897,58.8897,58.8191,58.8544,4308.0
2021-02-12 10:45:00,66.66,66.66,66.4,66.4,500.0,58.828,58.828,58.5985,58.5985,500.0
2021-02-12 10:50:00,66.38,66.5,66.37,66.5,4771.0,58.5809,58.6868,58.572,58.6868,4771.0
2021-02-12 10:55:00,66.62,66.69,66.61,66.69,500.0,58.7927,58.8544,58.7838,58.8544,500.0
2021-02-12 11:00:00,66.66,66.66,66.6,66.62,600.0,58.828,58.828,58.775,58.7927,600.0
2021-02-12 11:05:00,66.63,66.75,66.63,66.72,500.0,58.8015,58.9074,58.8015,58.8809,500.0
2021-02-12 11:10:00,66.75,66.8,66.75,66.8,1000.0,58.9074,58.9515,58.9074,58.9515,1000.0
2021-02-12 11:15:00,66.73,66.73,66.73,66.73,100.0,58.8897,58.8897,58.8897,58.8897,100.0
2021-02-12 11:20:00,66.77,66.83,66.77,66.78,400.0,58.925,58.978,58.925,58.9339,400.0
2021-02-12 11:25:00,66.67,66.68,66.67,66.68,200.0,58.8368,58.8456,58.8368,58.8456,200.0
2021-02-12 11:30:00,66.66,66.78,66.61,66.75,3699.0,58.828,58.9339,58.7838,58.9074,3699.0
2021-02-12 11:35:00,66.78,66.8,66.78,66.8,700.0,58.9339,58.9515,58.9339,58.9515,700.0
2021-02-12 11:40:00,66.84,67.01,66.84,66.92,4610.0,58.9868,59.1368,58.9868,59.0574,4610.0
2021-02-12 11:45:00,66.84,67.0,66.79,66.95,3000.0,58.9868,59.128,58.9427,59.0839,3000.0
2021-02-12 11:50:00,66.95,66.97,66.95,66.97,200.0,59.0839,59.1015,59.0839,59.1015,200.0
2021-02-12 11:55:00,66.96,67.01,66.96,67.0,700.0,59.0927,59.1368,59.0927,59.128,700.0
2021-02-12 12:00:00,66.97,66.97,66.91,66.91,300.0,59.1015,59.1015,59.0486,59.0486,300.0
2021-02-12 12:05:00,66.98,67.05,66.98,67.04,600.0,59.1104,59.1721,59.1104,59.1633,600.0
2021-02-12 12:10:00,67.0,67.0,67.0,67.0,100.0,59.128,59.128,59.128,59.128,100.0
2021-02-12 12:15:00,66.98,66.98,66.96,66.96,200.0,59.1104,59.1104,59.0927,59.0927,200.0
2021-02-12 12:20:00,66.96,67.02,66.96,67.02,1138.0,59.0927,59.1457,59.0927,59.1457,1138.0
2021-02-12 12:25:00,66.96,66.96,66.96,66.96,100.0,59.0927,59.0927,59.0927,59.0927,100.0
2021-02-12 12:30:00,66.9,66.92,66.8,66.9,3878.0,59.0398,59.0574,58.9515,59.0398,3878.0
2021-02-12 12:35:00,66.99,67.0,66.96,66.96,400.0,59.1192,59.128,59.0927,59.0927,400.0
2021-02-12 12:40:00,66.9,66.94,66.9,66.94,245.0,59.0398,59.0751,59.0398,59.0751,245.0
2021-02-12 12:45:00,66.93,66.95,66.93,66.95,200.0,59.0662,59.0839,59.0662,59.0839,200.0
2021-02-12 12:50:00,66.95,66.96,66.93,66.93,700.0,59.0839,59.0927,59.0662,59.0662,700.0
2021-02-12 12:55:00,66.9,66.92,66.9,66.92,6873.0,59.0398,59.0574,59.0398,59.0574,6873.0
2021-02-12 13:00:00,66.96,66.96,66.96,66.96,113.0,59.0927,59.0927,59.0927,59.0927,113.0
2021-02-12 13:05:00,66.92,66.93,66.92,66.93,1103.0,59.0574,59.0662,59.0574,59.0662,1103.0
2021-02-12 13:10:00,66.93,66.93,66.93,66.93,0.0,59.0662,59.0662,59.0662,59.0662,0.0
2021-02-12 13:15:00,66.91,66.91,66.91,66.91,100.0,59.0486,59.0486,59.0486,59.0486,100.0
2021-02-12 13:20:00,66.86,66.86,66.83,66.83,200.0,59.0045,59.0045,58.978,58.978,200.0
2021-02-12 13:25:00,66.83,66.83,66.83,66.83,0.0,58.978,58.978,58.978,58.978,0.0
2021-02-12 13:30:00,66.77,66.84,66.77,66.81,500.0,58.925,58.9868,58.925,58.9603,500.0
2021-02-12 13:35:00,66.81,66.81,66.81,66.81,0.0,58.9603,58.9603,58.9603,58.9603,0.0
2021-02-12 13:40:00,66.88,66.88,66.88,66.88,100.0,59.0221,59.0221,59.0221,59.0221,100.0
2021-02-12 13:45:00,66.87,66.91,66.87,66.91,500.0,59.0133,59.0486,59.0133,59.0486,500.0
2021-02-12 13:50:00,66.87,66.87,66.82,66.84,300.0,59.0133,59.0133,58.9692,58.9868,300.0
2021-02-12 13:55:00,66.8,66.89,66.8,66.89,2694.0,58.9515,59.0309,58.9515,59.0309,2694.0
2021-02-12 14:00:00,66.89,66.91,66.87,66.91,785.0,59.0309,59.0486,59.0133,59.0486,785.0
2021-02-12 14:05:00,66.88,66.91,66.88,66.91,500.0,59.0221,59.0486,59.0221,59.0486,500.0
2021-02-12 14:10:00,66.88,66.91,66.88,66.91,200.0,59.0221,59.0486,59.0221,59.0486,200.0
2021-02-12 14:15:00,66.89,66.89,66.89,66.89,100.0,59.0309,59.0309,59.0309,59.0309,100.0
2021-02-12 14:20:00,66.97,66.97,66.97,66.97,100.0,59.1015,59.1015,59.1015,59.1015,100.0
2021-02-12 14:25:00,66.97,67.01,66.97,67.01,800.0,59.1015,59.1368,59.1015,59.1368,800.0
2021-02-12 14:30:00,66.99,67.05,66.99,67.05,300.0,59.1192,59.1721,59.1192,59.1721,300.0
2021-02-12 14:35:00,66.99,66.99,66.99,66.99,200.0,59.1192,59.1192,59.1192,59.1192,200.0
2021-02-12 14:40:00,67.0,67.0,67.0,67.0,100.0,59.128,59.128,59.128,59.128,100.0
2021-02-12 14:45:00,67.1,67.23,67.1,67.2,3190.0,59.2163,59.331,59.2163,59.3045,3190.0
2021-02-12 14:50:00,67.04,67.06,66.94,67.06,1800.0,59.1633,59.181,59.0751,59.181,1800.0
2021-02-12 14:55:00,67.05,67.08,67.05,67.08,2118.0,59.1721,59.1986,59.1721,59.1986,2118.0
2021-02-12 15:00:00,67.06,67.11,67.06,67.11,7640.0,59.181,59.2251,59.181,59.2251,7640.0
2021-02-12 15:05:00,67.1,67.27,67.09,67.25,4012.0,59.2163,59.3663,59.2074,59.3487,4012.0
2021-02-12 15:10:00,67.26,67.32,67.09,67.14,2628.0,59.3575,59.4104,59.2074,59.2516,2628.0
2021-02-12 15:15:00,67.13,67.17,67.02,67.17,3306.0,59.2427,59.278,59.1457,59.278,3306.0
2021-02-12 15:20:00,67.16,67.18,67.15,67.18,2011.0,59.2692,59.2869,59.2604,59.2869,2011.0
2021-02-12 15:25:00,67.16,67.17,67.1,67.1,8088.0,59.2692,59.278,59.2163,59.2163,8088.0
2021-02-12 15:30:00,67.05,67.12,67.05,67.09,1838.0,59.1721,59.2339,59.1721,59.2074,1838.0
2021-02-12 15:35:00,67.06,67.15,67.06,67.15,2400.0,59.181,59.2604,59.181,59.2604,2400.0
2021-02-12 15:40:00,67.19,67.19,67.1,67.14,2170.0,59.2957,59.2957,59.2163,59.2516,2170.0
2021-02-12 15:45:00,67.15,67.39,67.15,67.38,2300.0,59.2604,59.4722,59.2604,59.4634,2300.0
2021-02-12 15:50:00,67.43,67.44,67.38,67.43,2925.0,59.5075,59.5163,59.4634,59.5075,2925.0
2021-02-12 15:55:00,67.43,67.57,67.42,67.53,5507.0,59.5075,59.6311,59.4987,59.5958,5507.0
2021-02-16 09:30:00,67.77,67.9,67.77,67.86,643.0,59.8076,59.9223,59.8076,59.887,643.0
2021-02-16 09:35:00,67.83,67.85,67.59,67.59,700.0,59.8605,59.8782,59.6487,59.6487,700.0
2021-02-16 09:40:00,67.55,67.57,67.55,67.57,200.0,59.6134,59.6311,59.6134,59.6311,200.0
2021-02-16 09:45:00,67.58,67.58,67.58,67.58,300.0,59.6399,59.6399,59.6399,59.6399,300.0
2021-02-16 09:50:00,67.46,67.46,67.44,67.44,200.0,59.534,59.534,59.5163,59.5163,200.0
2021-02-16 09:55:00,67.35,67.43,67.2,67.42,3794.0,59.4369,59.5075,59.3045,59.4987,3794.0
2021-02-16 10:00:00,67.41,67.45,67.21,67.21,3799.0,59.4899,59.5252,59.3133,59.3133,3799.0
2021-02-16 10:05:00,67.25,67.25,67.1,67.1,900.0,59.3487,59.3487,59.2163,59.2163,900.0
2021-02-16 10:10:00,67.11,67.22,66.95,66.95,2530.0,59.2251,59.3222,59.0839,59.0839,2530.0
2021-02-16 10:15:00,66.92,67.12,66.82,67.1,2897.0,59.0574,59.2339,58.9692,59.2163,2897.0
2021-02-16 10:20:00,67.19,67.22,67.13,67.18,1130.0,59.2957,59.3222,59.2427,59.2869,1130.0
2021-02-16 10:25:00,67.25,67.39,67.25,67.37,1581.0,59.3487,59.4722,59.3487,59.4546,1581.0
2021-02-16 10:30:00,67.34,67.36,67.34,67.36,200.0,59.4281,59.4457,59.4281,59.4457,200.0
2021-02-16 10:35:00,67.43,67.49,67.3,67.32,1200.0,59.5075,59.5605,59.3928,59.4104,1200.0
2021-02-16 10:40:00,67.3,67.31,67.14,67.14,1800.0,59.3928,59.4016,59.2516,59.2516,1800.0
2021-02-16 10:45:00,67.16,67.16,66.91,67.0,3100.0,59.2692,59.2692,59.0486,59.128,3100.0
2021-02-16 10:50:00,66.87,66.87,66.81,66.87,600.0,59.0133,59.0133,58.9603,59.0133,600.0
2021-02-16 10:55:00,67.01,67.1,67.01,67.07,700.0,59.1368,59.2163,59.1368,59.1898,700.0
2021-02-16 11:00:00,67.02,67.34,67.02,67.31,1100.0,59.1457,59.4281,59.1457,59.4016,1100.0
2021-02-16 11:05:00,67.26,67.33,67.25,67.28,1600.0,59.3575,59.4193,59.3487,59.3751,1600.0
2021-02-16 11:10:00,67.25,67.34,67.25,67.33,930.0,59.3487,59.4281,59.3487,59.4193,930.0
2021-02-16 11:15:00,67.3,67.32,67.19,67.19,2648.0,59.3928,59.4104,59.2957,59.2957,2648.0
2021-02-16 11:20:00,67.14,67.26,67.14,67.26,700.0,59.2516,59.3575,59.2516,59.3575,700.0
2021-02-16 11:25:00,67.26,67.48,67.26,67.42,1217.0,59.3575,59.5516,59.3575,59.4987,1217.0
2021-02-16 11:30:00,67.35,67.36,67.15,67.21,748.0,59.4369,59.4457,59.2604,59.3133,748.0
2021-02-16 11:35:00,67.23,67.25,67.18,67.19,800.0,59.331,59.3487,59.2869,59.2957,800.0
2021-02-16 11:40:00,67.17,67.17,67.1,67.11,615.0,59.278,59.278,59.2163,59.2251,615.0
2021-02-16 11:45:00,67.01,67.01,67.01,67.01,100.0,59.1368,59.1368,59.1368,59.1368,100.0
2021-02-16 11:50:00,66.98,67.18,66.98,67.18,500.0,59.1104,59.2869,59.1104,59.2869,500.0
2021-02-16 11:55:00,67.19,67.19,67.06,67.09,800.0,59.2957,59.2957,59.181,59.2074,800.0
2021-02-16 12:00:00,67.1,67.1,67.08,67.1,600.0,59.2163,59.2163,59.1986,59.2163,600.0
2021-02-16 12:05:00,67.05,67.05,66.96,66.99,1100.0,59.1721,59.1721,59.0927,59.1192,1100.0
2021-02-16 12:10:00,66.94,66.99,66.87,66.99,600.0,59.0751,59.1192,59.0133,59.1192,600.0
2021-02-16 12:15:00,67.0,67.27,67.0,67.27,1100.0,59.128,59.3663,59.128,59.3663,1100.0
2021-02-16 12:20:00,67.27,67.27,67.08,67.09,1000.0,59.3663,59.3663,59.1986,59.2074,1000.0
2021-02-16 12:25:00,67.04,67.04,67.04,67.04,100.0,59.1633,59.1633,59.1633,59.1633,100.0
2021-02-16 12:30:00,67.1,67.1,67.1,67.1,100.0,59.2163,59.2163,59.2163,59.2163,100.0
2021-02-16 12:35:00,67.05,67.05,66.82,66.82,1123.0,59.1721,59.1721,58.9692,58.9692,1123.0
2021-02-16 12:40:00,66.84,66.84,66.84,66.84,200.0,58.9868,58.9868,58.9868,58.9868,200.0
2021-02-16 12:45:00,66.83,66.83,66.79,66.79,500.0,58.978,58.978,58.9427,58.9427,500.0
2021-02-16 12:50:00,66.8,66.81,66.75,66.75,1100.0,58.9515,58.9603,58.9074,58.9074,1100.0
2021-02-16 12:55:00,66.75,66.75,66.65,66.65,2570.0,58.9074,58.9074,58.8191,58.8191,2570.0
2021-02-16 13:00:00,66.6,66.6,66.55,66.59,400.0,58.775,58.775,58.7309,58.7662,400.0
2021-02-16 13:05:00,66.61,66.61,66.48,66.49,804.0,58.7838,58.7838,58.6691,58.6779,804.0
2021-02-16 13:10:00,66.51,66.64,66.51,66.61,800.0,58.6956,58.8103,58.6956,58.7838,800.0
2021-02-16 13:15:00,66.61,66.61,66.57,66.57,1200.0,58.7838,58.7838,58.7485,58.7485,1200.0
2021-02-16 13:20:00,66.56,66.56,66.4,66.4,1162.0,58.7397,58.7397,58.5985,58.5985,1162.0
2021-02-16 13:25:00,66.41,66.47,66.41,66.45,700.0,58.6073,58.6603,58.6073,58.6426,700.0
2021-02-16 13:30:00,66.51,66.56,66.5,66.56,1100.0,58.6956,58.7397,58.6868,58.7397,1100.0
2021-02-16 13:35:00,66.54,66.54,66.37,66.37,900.0,58.7221,58.7221,58.572,58.572,900.0
2021-02-16 13:40:00,66.45,66.54,66.45,66.48,1100.0,58.6426,58.7221,58.6426,58.6691,1100.0
2021-02-16 13:45:00,66.59,66.67,66.56,66.67,1200.0,58.7662,58.8368,58.7397,58.8368,1200.0
2021-02-16 13:50:00,66.74,66.83,66.71,66.77,1000.0,58.8986,58.978,58.8721,58.925,1000.0
2021-02-16 13:55:00,66.75,66.79,66.68,66.79,600.0,58.9074,58.9427,58.8456,58.9427,600.0
2021-02-16 14:00:00,66.79,66.86,66.79,66.82,833.0,58.9427,59.0045,58.9427,58.9692,833.0
2021-02-16 14:05:00,66.83,66.83,66.7,66.72,1200.0,58.978,58.978,58.8633,58.8809,1200.0
2021-02-16 14:10:00,66.67,66.72,66.67,66.72,500.0,58.8368,58.8809,58.8368,58.8809,500.0
2021-02-16 14:15:00,66.71,66.71,66.62,66.62,1200.0,58.8721,58.8721,58.7927,58.7927,1200.0
2021-02-16 14:20:00,66.66,66.73,66.66,66.7,1200.0,58.828,58.8897,58.828,58.8633,1200.0
2021-02-16 14:25:00,66.7,66.73,66.66,66.69,500.0,58.8633,58.8897,58.828,58.8544,500.0
2021-02-16 14:30:00,66.73,66.79,66.71,66.76,1424.0,58.8897,58.9427,58.8721,58.9162,1424.0
2021-02-16 14:35:00,66.77,66.77,66.62,66.66,1000.0,58.925,58.925,58.7927,58.828,1000.0
2021-02-16 14:40:00,66.67,66.69,66.66,66.67,600.0,58.8368,58.8544,58.828,58.8368,600.0
2021-02-16 14:45:00,66.72,66.72,66.61,66.61,500.0,58.8809,58.8809,58.7838,58.7838,500.0
2021-02-16 14:50:00,66.52,66.53,66.45,66.51,1342.0,58.7044,58.7132,58.6426,58.6956,1342.0
2021-02-16 14:55:00,66.53,66.54,66.49,66.49,2100.0,58.7132,58.7221,58.6779,58.6779,2100.0
2021-02-16 15:00:00,66.5,66.68,66.44,66.67,2300.0,58.6868,58.8456,58.6338,58.8368,2300.0
2021-02-16 15:05:00,66.68,66.71,66.67,66.67,1812.0,58.8456,58.8721,58.8368,58.8368,1812.0
2021-02-16 15:10:00,66.67,66.67,66.56,66.56,900.0,58.8368,58.8368,58.7397,58.7397,900.0
2021-02-16 15:15:00,66.6,66.68,66.6,66.65,821.0,58.775,58.8456,58.775,58.8191,821.0
2021-02-16 15:20:00,66.65,66.72,66.64,66.72,1617.0,58.8191,58.8809,58.8103,58.8809,1617.0
2021-02-16 15:25:00,66.73,67.0,66.73,67.0,3440.0,58.8897,59.128,58.8897,59.128,3440.0
2021-02-16 15:30:00,67.08,67.09,66.98,66.98,2347.0,59.1986,59.2074,59.1104,59.1104,2347.0
2021-02-16 15:35:00,66.98,67.08,66.98,67.05,1900.0,59.1104,59.1986,59.1104,59.1721,1900.0
2021-02-16 15:40:00,67.02,67.15,67.02,67.07,3400.0,59.1457,59.2604,59.1457,59.1898,3400.0
2021-02-16 15:45:00,67.05,67.08,66.87,66.93,2600.0,59.1721,59.1986,59.0133,59.0662,2600.0
2021-02-16 15:50:00,66.92,66.92,66.79,66.84,3800.0,59.0574,59.0574,58.9427,58.9868,3800.0
2021-02-16 15:55:00,66.84,67.19,66.82,67.18,13222.0,58.9868,59.2957,58.9692,59.2869,13222.0
2021-02-17 09:30:00,66.99,66.99,66.6,66.6,1900.0,59.1192,59.1192,58.775,58.775,1900.0
2021-02-17 09:35:00,66.5,66.51,66.34,66.34,400.0,58.6868,58.6956,58.5456,58.5456,400.0
2021-02-17 09:40:00,65.75,66.1,65.74,65.88,1000.0,58.0249,58.3338,58.0161,58.1396,1000.0
2021-02-17 09:45:00,65.84,65.84,65.69,65.69,300.0,58.1043,58.1043,57.9719,57.9719,300.0
2021-02-17 09:50:00,65.91,66.11,65.91,66.11,500.0,58.1661,58.3426,58.1661,58.3426,500.0
2021-02-17 09:55:00,66.11,66.32,66.11,66.32,1570.0,58.3426,58.5279,58.3426,58.5279,1570.0
2021-02-17 10:00:00,66.39,66.44,66.39,66.42,603.0,58.5897,58.6338,58.5897,58.6162,603.0
2021-02-17 10:05:00,66.39,66.47,66.39,66.47,400.0,58.5897,58.6603,58.5897,58.6603,400.0
2021-02-17 10:10:00,66.57,66.61,66.44,66.61,700.0,58.7485,58.7838,58.6338,58.7838,700.0
2021-02-17 10:15:00,66.68,66.8,66.68,66.8,400.0,58.8456,58.9515,58.8456,58.9515,400.0
2021-02-17 10:20:00,66.88,67.03,66.88,66.91,1223.0,59.0221,59.1545,59.0221,59.0486,1223.0
2021-02-17 10:25:00,66.89,67.05,66.89,67.05,600.0,59.0309,59.1721,59.0309,59.1721,600.0
2021-02-17 10:30:00,67.06,67.06,66.97,67.06,1000.0,59.181,59.181,59.1015,59.181,1000.0
2021-02-17 10:35:00,67.26,67.45,67.26,67.45,300.0,59.3575,59.5252,59.3575,59.5252,300.0
2021-02-17 10:40:00,67.57,67.61,67.51,67.61,1028.0,59.6311,59.6664,59.5781,59.6664,1028.0
2021-02-17 10:45:00,67.33,67.37,67.33,67.37,800.0,59.4193,59.4546,59.4193,59.4546,800.0
2021-02-17 10:50:00,67.45,67.54,67.43,67.53,1200.0,59.5252,59.6046,59.5075,59.5958,1200.0
2021-02-17 10:55:00,67.48,67.48,67.3,67.31,1100.0,59.5516,59.5516,59.3928,59.4016,1100.0
2021-02-17 11:00:00,67.21,67.21,67.11,67.11,1000.0,59.3133,59.3133,59.2251,59.2251,1000.0
2021-02-17 11:05:00,67.11,67.13,67.03,67.13,400.0,59.2251,59.2427,59.1545,59.2427,400.0
2021-02-17 11:10:00,67.09,67.15,67.08,67.09,700.0,59.2074,59.2604,59.1986,59.2074,700.0
2021-02-17 11:15:00,67.13,67.13,67.05,67.05,500.0,59.2427,59.2427,59.1721,59.1721,500.0
2021-02-17 11:20:00,67.16,67.28,67.16,67.28,500.0,59.2692,59.3751,59.2692,59.3751,500.0
2021-02-17 11:25:00,67.41,67.43,67.36,67.37,700.0,59.4899,59.5075,59.4457,59.4546,700.0
2021-02-17 11:30:00,67.33,67.33,67.31,67.31,300.0,59.4193,59.4193,59.4016,59.4016,300.0
2021-02-17 11:35:00,67.31,67.31,67.28,67.29,595.0,59.4016,59.4016,59.3751,59.384,595.0
2021-02-17 11:40:00,67.27,67.3,67.22,67.22,2017.0,59.3663,59.3928,59.3222,59.3222,2017.0
2021-02-17 11:45:00,67.21,67.21,67.16,67.16,200.0,59.3133,59.3133,59.2692,59.2692,200.0
2021-02-17 11:50:00,67.18,67.28,67.18,67.28,400.0,59.2869,59.3751,59.2869,59.3751,400.0
2021-02-17 11:55:00,67.24,67.24,67.19,67.19,300.0,59.3398,59.3398,59.2957,59.2957,300.0
2021-02-17 12:00:00,67.12,67.12,67.04,67.09,400.0,59.2339,59.2339,59.1633,59.2074,400.0
2021-02-17 12:05:00,67.03,67.03,67.0,67.0,751.0,59.1545,59.1545,59.128,59.128,751.0
2021-02-17 12:10:00,66.96,66.96,66.93,66.93,300.0,59.0927,59.0927,59.0662,59.0662,300.0
2021-02-17 12:15:00,66.9,66.9,66.82,66.82,507.0,59.0398,59.0398,58.9692,58.9692,507.0
2021-02-17 12:20:00,66.83,66.83,66.83,66.83,100.0,58.978,58.978,58.978,58.978,100.0
2021-02-17 12:25:00,66.83,66.83,66.73,66.75,500.0,58.978,58.978,58.8897,58.9074,500.0
2021-02-17 12:30:00,66.75,66.81,66.74,66.81,700.0,58.9074,58.9603,58.8986,58.9603,700.0
2021-02-17 12:35:00,66.78,66.78,66.74,66.74,200.0,58.9339,58.9339,58.8986,58.8986,200.0
2021-02-17 12:40:00,66.78,66.83,66.78,66.83,400.0,58.9339,58.978,58.9339,58.978,400.0
2021-02-17 12:45:00,66.89,66.94,66.88,66.88,600.0,59.0309,59.0751,59.0221,59.0221,600.0
2021-02-17 12:50:00,66.92,66.92,66.92,66.92,100.0,59.0574,59.0574,59.0574,59.0574,100.0
2021-02-17 12:55:00,66.77,66.77,66.77,66.77,200.0,58.925,58.925,58.925,58.925,200.0
2021-02-17 13:00:00,66.79,66.88,66.79,66.88,600.0,58.9427,59.0221,58.9427,59.0221,600.0
2021-02-17 13:05:00,66.87,66.87,66.84,66.85,400.0,59.0133,59.0133,58.9868,58.9956,400.0
2021-02-17 13:10:00,66.61,66.61,66.53,66.53,1400.0,58.7838,58.7838,58.7132,58.7132,1400.0
2021-02-17 13:15:00,66.53,66.62,66.52,66.62,1700.0,58.7132,58.7927,58.7044,58.7927,1700.0
2021-02-17 13:20:00,66.66,66.66,66.65,66.65,200.0,58.828,58.828,58.8191,58.8191,200.0
2021-02-17 13:25:00,66.63,66.64,66.57,66.64,600.0,58.8015,58.8103,58.7485,58.8103,600.0
2021-02-17 13:30:00,66.53,66.53,66.51,66.51,200.0,58.7132,58.7132,58.6956,58.6956,200.0
2021-02-17 13:35:00,66.48,66.6,66.48,66.6,800.0,58.6691,58.775,58.6691,58.775,800.0
2021-02-17 13:40:00,66.71,66.85,66.71,66.85,1400.0,58.8721,58.9956,58.8721,58.9956,1400.0
2021-02-17 13:45:00,66.87,66.92,66.85,66.85,635.0,59.0133,59.0574,58.9956,58.9956,635.0
2021-02-17 13:50:00,66.8,66.86,66.8,66.86,200.0,58.9515,59.0045,58.9515,59.0045,200.0
2021-02-17 13:55:00,66.91,66.95,66.91,66.95,432.0,59.0486,59.0839,59.0486,59.0839,432.0
2021-02-17 14:00:00,66.9,67.0,66.9,67.0,600.0,59.0398,59.128,59.0398,59.128,600.0
2021-02-17 14:05:00,67.09,67.09,67.07,67.07,300.0,59.2074,59.2074,59.1898,59.1898,300.0
2021-02-17 14:10:00,67.07,67.07,67.07,67.07,0.0,59.1898,59.1898,59.1898,59.1898,0.0
2021-02-17 14:15:00,67.01,67.03,67.01,67.03,200.0,59.1368,59.1545,59.1368,59.1545,200.0
2021-02-17 14:20:00,67.01,67.02,66.96,66.96,500.0,59.1368,59.1457,59.0927,59.0927,500.0
2021-02-17 14:25:00,66.92,66.94,66.86,66.94,500.0,59.0574,59.0751,59.0045,59.0751,500.0
2021-02-17 14:30:00,66.92,67.0,66.92,66.99,600.0,59.0574,59.128,59.0574,59.1192,600.0
2021-02-17 14:35:00,66.99,67.0,66.99,67.0,600.0,59.1192,59.128,59.1192,59.128,600.0
2021-02-17 14:40:00,67.03,67.04,67.0,67.04,616.0,59.1545,59.1633,59.128,59.1633,616.0
2021-02-17 14:45:00,67.12,67.13,67.1,67.1,700.0,59.2339,59.2427,59.2163,59.2163,700.0
2021-02-17 14:50:00,67.07,67.13,67.07,67.13,200.0,59.1898,59.2427,59.1898,59.2427,200.0
2021-02-17 14:55:00,67.13,67.14,67.08,67.09,1200.0,59.2427,59.2516,59.1986,59.2074,1200.0
2021-02-17 15:00:00,67.11,67.14,67.11,67.14,400.0,59.2251,59.2516,59.2251,59.2516,400.0
2021-02-17 15:05:00,67.14,67.15,67.12,67.12,300.0,59.2516,59.2604,59.2339,59.2339,300.0
2021-02-17 15:10:00,67.03,67.07,67.03,67.07,600.0,59.1545,59.1898,59.1545,59.1898,600.0
2021-02-17 15:15:00,67.02,67.03,67.01,67.02,500.0,59.1457,59.1545,59.1368,59.1457,500.0
2021-02-17 15:20:00,67.02,67.09,67.02,67.09,1192.0,59.1457,59.2074,59.1457,59.2074,1192.0
2021-02-17 15:25:00,67.1,67.12,67.07,67.12,500.0,59.2163,59.2339,59.1898,59.2339,500.0
2021-02-17 15:30:00,67.1,67.2,67.1,67.2,621.0,59.2163,59.3045,59.2163,59.3045,621.0
2021-02-17 15:35:00,67.21,67.24,67.17,67.19,900.0,59.3133,59.3398,59.278,59.2957,900.0
2021-02-17 15:40:00,67.24,67.3,67.21,67.21,800.0,59.3398,59.3928,59.3133,59.3133,800.0
2021-02-17 15:45:00,67.2,67.27,67.2,67.27,1432.0,59.3045,59.3663,59.3045,59.3663,1432.0
2021-02-17 15:50:00,67.27,67.27,67.19,67.27,2018.0,59.3663,59.3663,59.2957,59.3663,2018.0
2021-02-17 15:55:00,67.26,67.32,67.22,67.3,4021.0,59.3575,59.4104,59.3222,59.3928,4021.0
2021-02-18 09:30:00,67.43,67.66,67.36,67.6,600.0,59.5075,59.7105,59.4457,59.6575,600.0
2021-02-18 09:35:00,67.79,68.01,67.73,67.73,800.0,59.8252,60.0194,59.7723,59.7723,800.0
2021-02-18 09:40:00,67.84,67.86,67.74,67.74,400.0,59.8693,59.887,59.7811,59.7811,400.0
2021-02-18 09:45:00,67.71,67.77,67.68,67.74,1600.0,59.7546,59.8076,59.7281,59.7811,1600.0
2021-02-18 09:50:00,67.69,67.69,67.68,67.68,200.0,59.737,59.737,59.7281,59.7281,200.0
2021-02-18 09:55:00,67.51,67.51,67.36,67.36,640.0,59.5781,59.5781,59.4457,59.4457,640.0
2021-02-18 10:00:00,67.47,67.48,67.16,67.26,1300.0,59.5428,59.5516,59.2692,59.3575,1300.0
2021-02-18 10:05:00,67.26,67.26,67.06,67.08,800.0,59.3575,59.3575,59.181,59.1986,800.0
2021-02-18 10:10:00,67.13,67.21,67.13,67.18,700.0,59.2427,59.3133,59.2427,59.2869,700.0
2021-02-18 10:15:00,67.11,67.11,67.1,67.1,388.0,59.2251,59.2251,59.2163,59.2163,388.0
2021-02-18 10:20:00,67.06,67.06,66.95,66.98,900.0,59.181,59.181,59.0839,59.1104,900.0
2021-02-18 10:25:00,67.06,67.06,67.06,67.06,100.0,59.181,59.181,59.181,59.181,100.0
2021-02-18 10:30:00,67.08,67.22,67.08,67.22,300.0,59.1986,59.3222,59.1986,59.3222,300.0
2021-02-18 10:35:00,67.31,67.51,67.31,67.51,2814.0,59.4016,59.5781,59.4016,59.5781,2814.0
2021-02-18 10:40:00,67.32,67.44,67.32,67.39,700.0,59.4104,59.5163,59.4104,59.4722,700.0
2021-02-18 10:45:00,67.33,67.35,67.1,67.1,865.0,59.4193,59.4369,59.2163,59.2163,865.0
2021-02-18 10:50:00,67.15,67.4,67.15,67.35,700.0,59.2604,59.481,59.2604,59.4369,700.0
2021-02-18 10:55:00,67.35,67.66,67.35,67.63,1200.0,59.4369,59.7105,59.4369,59.684,1200.0
2021-02-18 11:00:00,67.64,67.87,67.57,67.74,7025.0,59.6928,59.8958,59.6311,59.7811,7025.0
2021-02-18 11:05:00,67.66,67.66,67.41,67.41,700.0,59.7105,59.7105,59.4899,59.4899,700.0
2021-02-18 11:10:00,67.43,67.7,67.42,67.7,1694.0,59.5075,59.7458,59.4987,59.7458,1694.0
2021-02-18 11:15:00,67.7,67.71,67.63,67.68,1584.0,59.7458,59.7546,59.684,59.7281,1584.0
2021-02-18 11:20:00,67.72,67.72,67.65,67.71,943.0,59.7634,59.7634,59.7017,59.7546,943.0
2021-02-18 11:25:00,67.85,67.87,67.68,67.68,2210.0,59.8782,59.8958,59.7281,59.7281,2210.0
2021-02-18 11:30:00,67.67,67.75,67.65,67.75,1700.0,59.7193,59.7899,59.7017,59.7899,1700.0
2021-02-18 11:35:00,67.73,67.78,67.73,67.77,900.0,59.7723,59.8164,59.7723,59.8076,900.0
2021-02-18 11:40:00,67.75,67.78,67.7,67.7,716.0,59.7899,59.8164,59.7458,59.7458,716.0
2021-02-18 11:45:00,67.69,67.8,67.66,67.8,737.0,59.737,59.834,59.7105,59.834,737.0
2021-02-18 11:50:00,67.81,67.83,67.76,67.76,900.0,59.8429,59.8605,59.7987,59.7987,900.0
2021-02-18 11:55:00,67.71,67.73,67.7,67.73,900.0,59.7546,59.7723,59.7458,59.7723,900.0
2021-02-18 12:00:00,67.68,67.7,67.66,67.69,800.0,59.7281,59.7458,59.7105,59.737,800.0
2021-02-18 12:05:00,67.7,67.7,67.69,67.7,900.0,59.7458,59.7458,59.737,59.7458,900.0
2021-02-18 12:10:00,67.7,67.77,67.7,67.77,1246.0,59.7458,59.8076,59.7458,59.8076,1246.0
2021-02-18 12:15:00,67.76,67.86,67.76,67.85,1191.0,59.7987,59.887,59.7987,59.8782,1191.0
2021-02-18 12:20:00,67.93,68.02,67.93,68.02,400.0,59.9488,60.0282,59.9488,60.0282,400.0
2021-02-18 12:25:00,68.03,68.07,67.82,67.82,694.0,60.037,60.0723,59.8517,59.8517,694.0
2021-02-18 12:30:00,67.84,67.98,67.84,67.98,3848.0,59.8693,59.9929,59.8693,59.9929,3848.0
2021-02-18 12:35:00,67.91,67.91,67.77,67.77,400.0,59.9311,59.9311,59.8076,59.8076,400.0
2021-02-18 12:40:00,67.8,68.0,67.79,67.9,1760.0,59.834,60.0105,59.8252,59.9223,1760.0
2021-02-18 12:45:00,67.9,67.98,67.9,67.98,200.0,59.9223,59.9929,59.9223,59.9929,200.0
2021-02-18 12:50:00,68.04,68.11,68.0,68.0,1700.0,60.0458,60.1076,60.0105,60.0105,1700.0
2021-02-18 12:55:00,67.99,67.99,67.99,67.99,100.0,60.0017,60.0017,60.0017,60.0017,100.0
2021-02-18 13:00:00,67.99,67.99,67.99,67.99,100.0,60.0017,60.0017,60.0017,60.0017,100.0
2021-02-18 13:05:00,68.0,68.02,68.0,68.0,1995.0,60.0105,60.0282,60.0105,60.0105,1995.0
2021-02-18 13:10:00,68.07,68.07,68.06,68.06,200.0,60.0723,60.0723,60.0635,60.0635,200.0
2021-02-18 13:15:00,68.1,68.25,68.1,68.16,4303.0,60.0988,60.2312,60.0988,60.1517,4303.0
2021-02-18 13:20:00,68.11,68.2,67.98,68.2,7611.0,60.1076,60.187,59.9929,60.187,7611.0
2021-02-18 13:25:00,68.2,68.2,68.2,68.2,100.0,60.187,60.187,60.187,60.187,100.0
2021-02-18 13:30:00,68.1,68.12,68.1,68.12,200.0,60.0988,60.1164,60.0988,60.1164,200.0
2021-02-18 13:35:00,68.06,68.06,67.98,67.98,800.0,60.0635,60.0635,59.9929,59.9929,800.0
2021-02-18 13:40:00,67.97,67.97,67.92,67.95,600.0,59.9841,59.9841,59.9399,59.9664,600.0
2021-02-18 13:45:00,67.91,67.92,67.9,67.92,300.0,59.9311,59.9399,59.9223,59.9399,300.0
2021-02-18 13:50:00,67.96,68.15,67.95,68.15,2854.0,59.9752,60.1429,59.9664,60.1429,2854.0
2021-02-18 13:55:00,68.1,68.11,68.1,68.11,300.0,60.0988,60.1076,60.0988,60.1076,300.0
2021-02-18 14:00:00,68.15,68.15,68.15,68.15,100.0,60.1429,60.1429,60.1429,60.1429,100.0
2021-02-18 14:05:00,68.15,68.17,68.14,68.14,300.0,60.1429,60.1606,60.1341,60.1341,300.0
2021-02-18 14:10:00,68.06,68.06,68.02,68.05,1600.0,60.0635,60.0635,60.0282,60.0547,1600.0
2021-02-18 14:15:00,68.01,68.01,67.94,67.94,200.0,60.0194,60.0194,59.9576,59.9576,200.0
2021-02-18 14:20:00,67.9,67.91,67.82,67.89,1300.0,59.9223,59.9311,59.8517,59.9135,1300.0
2021-02-18 14:25:00,67.92,68.06,67.92,68.06,1703.0,59.9399,60.0635,59.9399,60.0635,1703.0
2021-02-18 14:30:00,68.03,68.03,68.0,68.0,300.0,60.037,60.037,60.0105,60.0105,300.0
2021-02-18 14:35:00,67.96,68.11,67.95,68.1,2380.0,59.9752,60.1076,59.9664,60.0988,2380.0
2021-02-18 14:40:00,68.14,68.2,68.14,68.18,4742.0,60.1341,60.187,60.1341,60.1694,4742.0
2021-02-18 14:45:00,68.17,68.21,68.17,68.21,400.0,60.1606,60.1959,60.1606,60.1959,400.0
2021-02-18 14:50:00,68.13,68.26,68.12,68.26,803.0,60.1253,60.24,60.1164,60.24,803.0
2021-02-18 14:55:00,68.21,68.21,68.11,68.11,400.0,60.1959,60.1959,60.1076,60.1076,400.0
2021-02-18 15:00:00,68.13,68.15,68.11,68.11,600.0,60.1253,60.1429,60.1076,60.1076,600.0
2021-02-18 15:05:00,68.07,68.13,68.07,68.13,2500.0,60.0723,60.1253,60.0723,60.1253,2500.0
2021-02-18 15:10:00,68.14,68.14,68.08,68.1,1400.0,60.1341,60.1341,60.0811,60.0988,1400.0
2021-02-18 15:15:00,68.11,68.17,68.09,68.09,1000.0,60.1076,60.1606,60.09,60.09,1000.0
2021-02-18 15:20:00,68.09,68.12,68.08,68.12,5392.0,60.09,60.1164,60.0811,60.1164,5392.0
2021-02-18 15:25:00,68.11,68.11,68.08,68.08,1400.0,60.1076,60.1076,60.0811,60.0811,1400.0
2021-02-18 15:30:00,68.11,68.15,68.06,68.14,2140.0,60.1076,60.1429,60.0635,60.1341,2140.0
2021-02-18 15:35:00,68.12,68.22,68.12,68.19,1929.0,60.1164,60.2047,60.1164,60.1782,1929.0
2021-02-18 15:40:00,68.2,68.3,68.18,68.3,1439.0,60.187,60.2753,60.1694,60.2753,1439.0
2021-02-18 15:45:00,68.29,68.36,68.27,68.33,3018.0,60.2665,60.3282,60.2488,60.3018,3018.0
2021-02-18 15:50:00,68.34,68.34,68.14,68.18,4136.0,60.3106,60.3106,60.1341,60.1694,4136.0
2021-02-18 15:55:00,68.13,68.22,68.07,68.13,6500.0,60.1253,60.2047,60.0723,60.1253,6500.0
2021-02-19 09:30:00,67.53,68.1,67.53,67.94,1526.0,60.1273,60.6348,60.1273,60.4924,1526.0
2021-02-19 09:35:00,67.97,68.06,67.59,67.59,3750.0,60.5191,60.5992,60.1807,60.1807,3750.0
2021-02-19 09:40:00,67.56,67.69,67.56,67.63,900.0,60.154,60.2698,60.154,60.2164,900.0
2021-02-19 09:45:00,67.69,67.96,67.64,67.7,1900.0,60.2698,60.5102,60.2253,60.2787,1900.0
2021-02-19 09:50:00,67.8,67.86,67.75,67.81,1601.0,60.3677,60.4211,60.3232,60.3766,1601.0
2021-02-19 09:55:00,67.78,68.01,67.75,67.9,1000.0,60.3499,60.5547,60.3232,60.4568,1000.0
2021-02-19 10:00:00,67.93,67.93,67.81,67.81,500.0,60.4835,60.4835,60.3766,60.3766,500.0
2021-02-19 10:05:00,67.92,68.05,67.92,68.05,1700.0,60.4746,60.5903,60.4746,60.5903,1700.0
2021-02-19 10:10:00,68.19,68.19,67.92,67.92,500.0,60.715,60.715,60.4746,60.4746,500.0
2021-02-19 10:15:00,68.08,68.08,68.08,68.08,100.0,60.617,60.617,60.617,60.617,100.0
2021-02-19 10:20:00,68.08,68.11,68.07,68.08,800.0,60.617,60.6437,60.6081,60.617,800.0
2021-02-19 10:25:00,68.14,68.14,68.14,68.14,100.0,60.6704,60.6704,60.6704,60.6704,100.0
2021-02-19 10:30:00,68.22,68.22,68.22,68.22,100.0,60.7417,60.7417,60.7417,60.7417,100.0
2021-02-19 10:35:00,68.25,68.25,68.1,68.16,1115.0,60.7684,60.7684,60.6348,60.6883,1115.0
2021-02-19 10:40:00,68.22,68.36,68.22,68.34,1060.0,60.7417,60.8663,60.7417,60.8485,1060.0
2021-02-19 10:45:00,68.38,68.43,68.38,68.42,700.0,60.8841,60.9287,60.8841,60.9198,700.0
2021-02-19 10:50:00,68.28,68.28,68.28,68.28,100.0,60.7951,60.7951,60.7951,60.7951,100.0
2021-02-19 10:55:00,68.22,68.22,68.22,68.22,100.0,60.7417,60.7417,60.7417,60.7417,100.0
2021-02-19 11:00:00,68.24,68.24,68.16,68.16,500.0,60.7595,60.7595,60.6883,60.6883,500.0
2021-02-19 11:05:00,68.24,68.47,68.19,68.47,700.0,60.7595,60.9643,60.715,60.9643,700.0
2021-02-19 11:10:00,68.48,68.48,68.41,68.41,420.0,60.9732,60.9732,60.9108,60.9108,420.0
2021-02-19 11:15:00,68.31,68.31,68.3,68.3,200.0,60.8218,60.8218,60.8129,60.8129,200.0
2021-02-19 11:20:00,68.29,68.31,68.09,68.09,1200.0,60.804,60.8218,60.6259,60.6259,1200.0
2021-02-19 11:25:00,68.0,68.01,68.0,68.01,1400.0,60.5458,60.5547,60.5458,60.5547,1400.0
2021-02-19 11:30:00,68.06,68.29,68.04,68.26,1700.0,60.5992,60.804,60.5814,60.7773,1700.0
2021-02-19 11:35:00,68.24,68.3,68.21,68.21,700.0,60.7595,60.8129,60.7328,60.7328,700.0
2021-02-19 11:40:00,68.24,68.33,68.24,68.33,300.0,60.7595,60.8396,60.7595,60.8396,300.0
2021-02-19 11:45:00,68.26,68.26,68.19,68.26,400.0,60.7773,60.7773,60.715,60.7773,400.0
2021-02-19 11:50:00,68.28,68.28,68.15,68.15,500.0,60.7951,60.7951,60.6793,60.6793,500.0
2021-02-19 11:55:00,68.2,68.27,68.18,68.27,968.0,60.7239,60.7862,60.7061,60.7862,968.0
2021-02-19 12:00:00,68.21,68.21,68.21,68.21,100.0,60.7328,60.7328,60.7328,60.7328,100.0
2021-02-19 12:05:00,68.1,68.13,68.07,68.13,500.0,60.6348,60.6615,60.6081,60.6615,500.0
2021-02-19 12:10:00,68.07,68.07,68.0,68.0,500.0,60.6081,60.6081,60.5458,60.5458,500.0
2021-02-19 12:15:00,67.94,67.97,67.9,67.91,1189.0,60.4924,60.5191,60.4568,60.4657,1189.0
2021-02-19 12:20:00,67.86,67.9,67.82,67.82,2297.0,60.4211,60.4568,60.3855,60.3855,2297.0
2021-02-19 12:25:00,67.92,68.01,67.86,68.0,3786.0,60.4746,60.5547,60.4211,60.5458,3786.0
2021-02-19 12:30:00,68.1,68.13,68.1,68.13,500.0,60.6348,60.6615,60.6348,60.6615,500.0
2021-02-19 12:35:00,68.04,68.04,68.04,68.04,100.0,60.5814,60.5814,60.5814,60.5814,100.0
2021-02-19 12:40:00,68.05,68.05,67.95,67.95,300.0,60.5903,60.5903,60.5013,60.5013,300.0
2021-02-19 12:45:00,68.08,68.2,68.07,68.2,1066.0,60.617,60.7239,60.6081,60.7239,1066.0
2021-02-19 12:50:00,68.23,68.25,68.13,68.13,654.0,60.7506,60.7684,60.6615,60.6615,654.0
2021-02-19 12:55:00,68.15,68.15,68.14,68.14,200.0,60.6793,60.6793,60.6704,60.6704,200.0
2021-02-19 13:00:00,68.23,68.24,68.17,68.17,600.0,60.7506,60.7595,60.6972,60.6972,600.0
2021-02-19 13:05:00,68.25,68.25,68.25,68.25,100.0,60.7684,60.7684,60.7684,60.7684,100.0
2021-02-19 13:10:00,68.31,68.35,68.31,68.31,900.0,60.8218,60.8574,60.8218,60.8218,900.0
2021-02-19 13:15:00,68.36,68.49,68.36,68.43,3698.0,60.8663,60.9821,60.8663,60.9287,3698.0
2021-02-19 13:20:00,68.37,68.37,68.32,68.37,4229.0,60.8752,60.8752,60.8307,60.8752,4229.0
2021-02-19 13:25:00,68.38,68.38,68.31,68.32,500.0,60.8841,60.8841,60.8218,60.8307,500.0
2021-02-19 13:30:00,68.3,68.3,68.3,68.3,100.0,60.8129,60.8129,60.8129,60.8129,100.0
2021-02-19 13:35:00,68.29,68.31,68.29,68.31,288.0,60.804,60.8218,60.804,60.8218,288.0
2021-02-19 13:40:00,68.45,68.59,68.44,68.5,3720.0,60.9465,61.0711,60.9376,60.991,3720.0
2021-02-19 13:45:00,68.44,68.49,68.44,68.49,400.0,60.9376,60.9821,60.9376,60.9821,400.0
2021-02-19 13:50:00,68.46,68.58,68.45,68.58,2676.0,60.9554,61.0622,60.9465,61.0622,2676.0
2021-02-19 13:55:00,68.6,68.75,68.58,68.66,6310.0,61.08,61.2136,61.0622,61.1334,6310.0
2021-02-19 14:00:00,68.64,68.85,68.64,68.8,2890.0,61.1156,61.3026,61.1156,61.2581,2890.0
2021-02-19 14:05:00,68.75,68.75,68.73,68.73,200.0,61.2136,61.2136,61.1958,61.1958,200.0
2021-02-19 14:10:00,68.72,68.76,68.71,68.76,1121.0,61.1869,61.2225,61.178,61.2225,1121.0
2021-02-19 14:15:00,68.75,68.78,68.74,68.77,2200.0,61.2136,61.2403,61.2047,61.2314,2200.0
2021-02-19 14:20:00,68.76,68.76,68.63,68.64,500.0,61.2225,61.2225,61.1067,61.1156,500.0
2021-02-19 14:25:00,68.6,68.61,68.45,68.45,1318.0,61.08,61.0889,60.9465,60.9465,1318.0
2021-02-19 14:30:00,68.46,68.64,68.46,68.64,1000.0,60.9554,61.1156,60.9554,61.1156,1000.0
2021-02-19 14:35:00,68.7,68.72,68.66,68.69,1918.0,61.1691,61.1869,61.1334,61.1602,1918.0
2021-02-19 14:40:00,68.68,68.73,68.62,68.73,1320.0,61.1512,61.1958,61.0978,61.1958,1320.0
2021-02-19 14:45:00,68.69,68.74,68.68,68.74,600.0,61.1602,61.2047,61.1512,61.2047,600.0
2021-02-19 14:50:00,68.68,68.77,68.68,68.77,3218.0,61.1512,61.2314,61.1512,61.2314,3218.0
2021-02-19 14:55:00,68.8,68.85,68.72,68.72,2340.0,61.2581,61.3026,61.1869,61.1869,2340.0
2021-02-19 15:00:00,68.71,68.71,68.62,68.62,600.0,61.178,61.178,61.0978,61.0978,600.0
2021-02-19 15:05:00,68.55,68.56,68.35,68.37,1100.0,61.0355,61.0444,60.8574,60.8752,1100.0
2021-02-19 15:10:00,68.38,68.43,68.35,68.35,800.0,60.8841,60.9287,60.8574,60.8574,800.0
2021-02-19 15:15:00,68.34,68.39,68.32,68.35,1300.0,60.8485,60.893,60.8307,60.8574,1300.0
2021-02-19 15:20:00,68.41,68.47,68.4,68.42,1400.0,60.9108,60.9643,60.9019,60.9198,1400.0
2021-02-19 15:25:00,68.39,68.44,68.34,68.44,900.0,60.893,60.9376,60.8485,60.9376,900.0
2021-02-19 15:30:00,68.46,68.5,68.44,68.44,1256.0,60.9554,60.991,60.9376,60.9376,1256.0
2021-02-19 15:35:00,68.39,68.4,68.37,68.38,3200.0,60.893,60.9019,60.8752,60.8841,3200.0
2021-02-19 15:40:00,68.39,68.4,68.38,68.39,3338.0,60.893,60.9019,60.8841,60.893,3338.0
2021-02-19 15:45:00,68.38,68.46,68.38,68.39,2363.0,60.8841,60.9554,60.8841,60.893,2363.0
2021-02-19 15:50:00,68.38,68.41,68.37,68.4,3016.0,60.8841,60.9108,60.8752,60.9019,3016.0
2021-02-19 15:55:00,68.38,68.44,68.34,68.44,9456.0,60.8841,60.9376,60.8485,60.9376,9456.0
2021-02-22 09:30:00,68.44,68.7,68.32,68.7,700.0,60.9376,61.1691,60.8307,61.1691,700.0
2021-02-22 09:35:00,68.67,68.73,68.55,68.73,600.0,61.1423,61.1958,61.0355,61.1958,600.0
2021-02-22 09:40:00,68.67,68.81,68.66,68.81,2116.0,61.1423,61.267,61.1334,61.267,2116.0
2021-02-22 09:45:00,68.79,69.1,68.79,69.1,2214.0,61.2492,61.5252,61.2492,61.5252,2214.0
2021-02-22 09:50:00,69.27,69.27,69.21,69.26,700.0,61.6766,61.6766,61.6231,61.6677,700.0
2021-02-22 09:55:00,69.31,69.51,69.31,69.51,1320.0,61.7122,61.8903,61.7122,61.8903,1320.0
2021-02-22 10:00:00,69.51,69.59,69.49,69.49,500.0,61.8903,61.9615,61.8725,61.8725,500.0
2021-02-22 10:05:00,69.53,69.63,69.45,69.63,500.0,61.9081,61.9971,61.8368,61.9971,500.0
2021-02-22 10:10:00,69.78,69.78,69.71,69.71,644.0,62.1307,62.1307,62.0683,62.0683,644.0
2021-02-22 10:15:00,69.79,69.92,69.77,69.92,2184.0,62.1396,62.2553,62.1218,62.2553,2184.0
2021-02-22 10:20:00,69.92,70.01,69.84,70.01,9718.0,62.2553,62.3355,62.1841,62.3355,9718.0
2021-02-22 10:25:00,70.08,70.08,69.98,70.01,14680.0,62.3978,62.3978,62.3087,62.3355,14680.0
2021-02-22 10:30:00,70.1,70.22,70.06,70.06,942.0,62.4156,62.5224,62.38,62.38,942.0
2021-02-22 10:35:00,70.05,70.05,69.88,70.0,1457.0,62.3711,62.3711,62.2197,62.3265,1457.0
2021-02-22 10:40:00,70.1,70.11,69.94,69.94,1233.0,62.4156,62.4245,62.2731,62.2731,1233.0
2021-02-22 10:45:00,69.94,69.94,69.9,69.9,433.0,62.2731,62.2731,62.2375,62.2375,433.0
2021-02-22 10:50:00,69.9,70.09,69.9,70.03,1200.0,62.2375,62.4067,62.2375,62.3533,1200.0
2021-02-22 10:55:00,70.03,70.09,69.9,70.09,2300.0,62.3533,62.4067,62.2375,62.4067,2300.0
2021-02-22 11:00:00,70.1,70.33,70.1,70.29,1407.0,62.4156,62.6204,62.4156,62.5848,1407.0
2021-02-22 11:05:00,70.31,70.32,70.28,70.32,936.0,62.6026,62.6115,62.5759,62.6115,936.0
2021-02-22 11:10:00,70.29,70.29,70.16,70.24,1200.0,62.5848,62.5848,62.469,62.5402,1200.0
2021-02-22 11:15:00,70.22,70.25,70.17,70.22,800.0,62.5224,62.5491,62.4779,62.5224,800.0
2021-02-22 11:20:00,70.2,70.4,70.2,70.4,900.0,62.5046,62.6827,62.5046,62.6827,900.0
2021-02-22 11:25:00,70.43,70.6,70.38,70.6,3919.0,62.7094,62.8608,62.6649,62.8608,3919.0
2021-02-22 11:30:00,70.56,70.62,70.52,70.58,6137.0,62.8252,62.8786,62.7895,62.843,6137.0
2021-02-22 11:35:00,70.58,70.81,70.55,70.81,5382.0,62.843,63.0478,62.8163,63.0478,5382.0
2021-02-22 11:40:00,70.81,70.81,70.71,70.71,9163.0,63.0478,63.0478,62.9587,62.9587,9163.0
2021-02-22 11:45:00,70.7,70.8,70.48,70.48,8449.0,62.9498,63.0389,62.7539,62.7539,8449.0
2021-02-22 11:50:00,70.46,70.46,70.35,70.35,4099.0,62.7361,62.7361,62.6382,62.6382,4099.0
2021-02-22 11:55:00,70.34,70.34,70.18,70.18,4255.0,62.6293,62.6293,62.4868,62.4868,4255.0
2021-02-22 12:00:00,70.3,70.3,70.01,70.01,2902.0,62.5937,62.5937,62.3355,62.3355,2902.0
2021-02-22 12:05:00,70.02,70.05,70.01,70.03,1034.0,62.3444,62.3711,62.3355,62.3533,1034.0
2021-02-22 12:10:00,70.13,70.2,70.12,70.2,1200.0,62.4423,62.5046,62.4334,62.5046,1200.0
2021-02-22 12:15:00,70.34,70.42,70.34,70.4,500.0,62.6293,62.7005,62.6293,62.6827,500.0
2021-02-22 12:20:00,70.42,70.51,70.42,70.48,700.0,62.7005,62.7806,62.7005,62.7539,700.0
2021-02-22 12:25:00,70.49,70.5,70.43,70.49,500.0,62.7628,62.7717,62.7094,62.7628,500.0
2021-02-22 12:30:00,70.61,70.7,70.61,70.7,300.0,62.8697,62.9498,62.8697,62.9498,300.0
2021-02-22 12:35:00,70.73,70.8,70.73,70.77,523.0,62.9765,63.0389,62.9765,63.0121,523.0
2021-02-22 12:40:00,70.75,70.8,70.75,70.79,300.0,62.9943,63.0389,62.9943,63.0299,300.0
2021-02-22 12:45:00,70.84,70.84,70.81,70.81,800.0,63.0745,63.0745,63.0478,63.0478,800.0
2021-02-22 12:50:00,70.81,70.82,70.75,70.82,600.0,63.0478,63.0567,62.9943,63.0567,600.0
2021-02-22 12:55:00,70.81,70.85,70.8,70.85,900.0,63.0478,63.0834,63.0389,63.0834,900.0
2021-02-22 13:00:00,70.88,71.01,70.88,70.95,3680.0,63.1101,63.2258,63.1101,63.1724,3680.0
2021-02-22 13:05:00,70.95,71.09,70.95,71.04,1319.0,63.1724,63.2971,63.1724,63.2525,1319.0
2021-02-22 13:10:00,71.04,71.17,71.03,71.17,1200.0,63.2525,63.3683,63.2436,63.3683,1200.0
2021-02-22 13:15:00,71.18,71.3,71.18,71.3,1300.0,63.3772,63.484,63.3772,63.484,1300.0
2021-02-22 13:20:00,71.31,71.34,71.29,71.29,800.0,63.4929,63.5197,63.4751,63.4751,800.0
2021-02-22 13:25:00,71.32,71.32,71.26,71.32,600.0,63.5019,63.5019,63.4484,63.5019,600.0
2021-02-22 13:30:00,71.35,71.45,71.33,71.33,2742.0,63.5286,63.6176,63.5108,63.5108,2742.0
2021-02-22 13:35:00,71.27,71.27,71.21,71.21,1403.0,63.4573,63.4573,63.4039,63.4039,1403.0
2021-02-22 13:40:00,71.2,71.21,71.18,71.2,1100.0,63.395,63.4039,63.3772,63.395,1100.0
2021-02-22 13:45:00,71.16,71.16,71.09,71.13,1100.0,63.3594,63.3594,63.2971,63.3327,1100.0
2021-02-22 13:50:00,71.11,71.17,71.11,71.17,1000.0,63.3149,63.3683,63.3149,63.3683,1000.0
2021-02-22 13:55:00,71.16,71.16,71.09,71.12,1800.0,63.3594,63.3594,63.2971,63.3238,1800.0
2021-02-22 14:00:00,71.09,71.18,71.09,71.18,892.0,63.2971,63.3772,63.2971,63.3772,892.0
2021-02-22 14:05:00,71.13,71.13,70.86,70.86,500.0,63.3327,63.3327,63.0923,63.0923,500.0
2021-02-22 14:10:00,70.89,70.92,70.74,70.74,1522.0,63.119,63.1457,62.9854,62.9854,1522.0
2021-02-22 14:15:00,70.81,70.81,70.55,70.63,1650.0,63.0478,63.0478,62.8163,62.8875,1650.0
2021-02-22 14:20:00,70.6,70.68,70.6,70.64,1300.0,62.8608,62.932,62.8608,62.8964,1300.0
2021-02-22 14:25:00,70.67,70.74,70.64,70.73,1768.0,62.9231,62.9854,62.8964,62.9765,1768.0
2021-02-22 14:30:00,70.73,70.73,70.66,70.66,1200.0,62.9765,62.9765,62.9142,62.9142,1200.0
2021-02-22 14:35:00,70.67,70.79,70.66,70.79,2856.0,62.9231,63.0299,62.9142,63.0299,2856.0
2021-02-22 14:40:00,70.77,70.8,70.75,70.75,3150.0,63.0121,63.0389,62.9943,62.9943,3150.0
2021-02-22 14:45:00,70.74,70.81,70.62,70.62,2310.0,62.9854,63.0478,62.8786,62.8786,2310.0
2021-02-22 14:50:00,70.64,70.87,70.64,70.86,6299.0,62.8964,63.1012,62.8964,63.0923,6299.0
2021-02-22 14:55:00,70.87,71.04,70.87,71.0,3009.0,63.1012,63.2525,63.1012,63.2169,3009.0
2021-02-22 15:00:00,70.99,71.05,70.89,70.89,2966.0,63.208,63.2614,63.119,63.119,2966.0
2021-02-22 15:05:00,70.88,70.9,70.8,70.8,1150.0,63.1101,63.1279,63.0389,63.0389,1150.0
2021-02-22 15:10:00,70.82,70.9,70.76,70.78,3235.0,63.0567,63.1279,63.0032,63.021,3235.0
2021-02-22 15:15:00,70.78,70.78,70.6,70.6,1600.0,63.021,63.021,62.8608,62.8608,1600.0
2021-02-22 15:20:00,70.6,70.62,70.56,70.56,1950.0,62.8608,62.8786,62.8252,62.8252,1950.0
2021-02-22 15:25:00,70.59,70.61,70.37,70.37,3718.0,62.8519,62.8697,62.656,62.656,3718.0
2021-02-22 15:30:00,70.38,70.42,70.3,70.38,2971.0,62.6649,62.7005,62.5937,62.6649,2971.0
2021-02-22 15:35:00,70.36,70.42,70.17,70.21,3625.0,62.6471,62.7005,62.4779,62.5135,3625.0
2021-02-22 15:40:00,70.2,70.22,70.11,70.13,15267.0,62.5046,62.5224,62.4245,62.4423,15267.0
2021-02-22 15:45:00,70.13,70.13,69.86,69.91,3591.0,62.4423,62.4423,62.2019,62.2464,3591.0
2021-02-22 15:50:00,69.89,69.97,69.86,69.91,5589.0,62.2286,62.2998,62.2019,62.2464,5589.0
2021-02-22 15:55:00,69.91,70.01,69.87,69.88,5100.0,62.2464,62.3355,62.2108,62.2197,5100.0
2021-02-23 09:30:00,70.78,70.96,70.78,70.96,1000.0,63.021,63.1813,63.021,63.1813,1000.0
2021-02-23 09:35:00,71.03,71.03,70.41,70.55,13231.0,63.2436,63.2436,62.6916,62.8163,13231.0
2021-02-23 09:40:00,70.51,70.7,70.42,70.56,14170.0,62.7806,62.9498,62.7005,62.8252,14170.0
2021-02-23 09:45:00,70.54,70.62,70.22,70.22,1800.0,62.8074,62.8786,62.5224,62.5224,1800.0
2021-02-23 09:50:00,70.17,70.33,69.95,70.32,2300.0,62.4779,62.6204,62.282,62.6115,2300.0
2021-02-23 09:55:00,70.24,70.52,70.23,70.4,2702.0,62.5402,62.7895,62.5313,62.6827,2702.0
2021-02-23 10:00:00,70.43,70.55,70.33,70.33,1805.0,62.7094,62.8163,62.6204,62.6204,1805.0
2021-02-23 10:05:00,70.3,70.32,70.08,70.1,2400.0,62.5937,62.6115,62.3978,62.4156,2400.0
2021-02-23 10:10:00,70.13,70.42,70.13,70.35,1700.0,62.4423,62.7005,62.4423,62.6382,1700.0
2021-02-23 10:15:00,70.37,70.49,70.31,70.35,800.0,62.656,62.7628,62.6026,62.6382,800.0
2021-02-23 10:20:00,70.44,70.44,70.18,70.29,1100.0,62.7183,62.7183,62.4868,62.5848,1100.0
2021-02-23 10:25:00,70.26,70.32,70.24,70.32,900.0,62.558,62.6115,62.5402,62.6115,900.0
2021-02-23 10:30:00,70.42,70.94,70.42,70.93,3500.0,62.7005,63.1635,62.7005,63.1546,3500.0
2021-02-23 10:35:00,70.86,70.94,70.82,70.83,900.0,63.0923,63.1635,63.0567,63.0656,900.0
2021-02-23 10:40:00,70.79,70.84,70.66,70.74,1500.0,63.0299,63.0745,62.9142,62.9854,1500.0
2021-02-23 10:45:00,70.81,70.87,70.79,70.85,1100.0,63.0478,63.1012,63.0299,63.0834,1100.0
2021-02-23 10:50:00,71.05,71.08,70.92,70.92,800.0,63.2614,63.2882,63.1457,63.1457,800.0
2021-02-23 10:55:00,70.88,70.88,70.78,70.83,2300.0,63.1101,63.1101,63.021,63.0656,2300.0
2021-02-23 11:00:00,70.76,70.82,70.68,70.77,997.0,63.0032,63.0567,62.932,63.0121,997.0
2021-02-23 11:05:00,70.63,70.78,70.63,70.68,300.0,62.8875,63.021,62.8875,62.932,300.0
2021-02-23 11:10:00,70.56,70.56,70.51,70.51,500.0,62.8252,62.8252,62.7806,62.7806,500.0
2021-02-23 11:15:00,70.57,70.58,70.5,70.54,1000.0,62.8341,62.843,62.7717,62.8074,1000.0
2021-02-23 11:20:00,70.61,70.72,70.61,70.68,300.0,62.8697,62.9676,62.8697,62.932,300.0
2021-02-23 11:25:00,70.57,70.57,70.42,70.43,1100.0,62.8341,62.8341,62.7005,62.7094,1100.0
2021-02-23 11:30:00,70.41,70.48,70.39,70.43,2500.0,62.6916,62.7539,62.6738,62.7094,2500.0
2021-02-23 11:35:00,70.38,70.38,70.23,70.24,3087.0,62.6649,62.6649,62.5313,62.5402,3087.0
2021-02-23 11:40:00,70.2,70.21,70.17,70.21,900.0,62.5046,62.5135,62.4779,62.5135,900.0
2021-02-23 11:45:00,70.11,70.13,70.09,70.1,1300.0,62.4245,62.4423,62.4067,62.4156,1300.0
2021-02-23 11:50:00,70.12,70.15,70.03,70.11,3600.0,62.4334,62.4601,62.3533,62.4245,3600.0
2021-02-23 11:55:00,69.97,70.0,69.86,69.91,3500.0,62.2998,62.3265,62.2019,62.2464,3500.0
2021-02-23 12:00:00,69.83,69.85,69.71,69.71,1400.0,62.1752,62.193,62.0683,62.0683,1400.0
2021-02-23 12:05:00,69.64,69.73,69.64,69.71,900.0,62.006,62.0861,62.006,62.0683,900.0
2021-02-23 12:10:00,69.66,69.77,69.59,69.68,2500.0,62.0238,62.1218,61.9615,62.0416,2500.0
2021-02-23 12:15:00,69.73,69.84,69.69,69.79,800.0,62.0861,62.1841,62.0505,62.1396,800.0
2021-02-23 12:20:00,69.77,69.77,69.63,69.68,600.0,62.1218,62.1218,61.9971,62.0416,600.0
2021-02-23 12:25:00,69.62,69.69,69.62,69.69,500.0,61.9882,62.0505,61.9882,62.0505,500.0
2021-02-23 12:30:00,69.72,69.78,69.72,69.77,500.0,62.0772,62.1307,62.0772,62.1218,500.0
2021-02-23 12:35:00,69.88,69.88,69.82,69.82,600.0,62.2197,62.2197,62.1663,62.1663,600.0
2021-02-23 12:40:00,69.85,69.98,69.85,69.9,500.0,62.193,62.3087,62.193,62.2375,500.0
2021-02-23 12:45:00,69.97,69.97,69.95,69.95,200.0,62.2998,62.2998,62.282,62.282,200.0
2021-02-23 12:50:00,69.9,69.99,69.87,69.96,800.0,62.2375,62.3176,62.2108,62.2909,800.0
2021-02-23 12:55:00,69.96,69.96,69.96,69.96,0.0,62.2909,62.2909,62.2909,62.2909,0.0
2021-02-23 13:00:00,69.67,69.86,69.67,69.86,500.0,62.0327,62.2019,62.0327,62.2019,500.0
2021-02-23 13:05:00,70.0,70.13,70.0,70.1,900.0,62.3265,62.4423,62.3265,62.4156,900.0
2021-02-23 13:10:00,70.1,70.1,70.0,70.06,1302.0,62.4156,62.4156,62.3265,62.38,1302.0
2021-02-23 13:15:00,70.07,70.08,70.06,70.08,680.0,62.3889,62.3978,62.38,62.3978,680.0
2021-02-23 13:20:00,70.15,70.15,70.05,70.06,500.0,62.4601,62.4601,62.3711,62.38,500.0
2021-02-23 13:25:00,70.13,70.13,70.08,70.08,401.0,62.4423,62.4423,62.3978,62.3978,401.0
2021-02-23 13:30:00,70.09,70.09,70.02,70.02,300.0,62.4067,62.4067,62.3444,62.3444,300.0
2021-02-23 13:35:00,70.05,70.11,70.05,70.11,300.0,62.3711,62.4245,62.3711,62.4245,300.0
2021-02-23 13:40:00,70.01,70.03,69.97,69.97,400.0,62.3355,62.3533,62.2998,62.2998,400.0
2021-02-23 13:45:00,70.01,70.02,70.01,70.02,200.0,62.3355,62.3444,62.3355,62.3444,200.0
2021-02-23 13:50:00,70.11,70.11,69.98,70.04,1395.0,62.4245,62.4245,62.3087,62.3622,1395.0
2021-02-23 13:55:00,70.05,70.18,70.03,70.18,700.0,62.3711,62.4868,62.3533,62.4868,700.0
2021-02-23 14:00:00,70.13,70.35,70.13,70.35,8838.0,62.4423,62.6382,62.4423,62.6382,8838.0
2021-02-23 14:05:00,70.33,70.46,70.33,70.46,500.0,62.6204,62.7361,62.6204,62.7361,500.0
2021-02-23 14:10:00,70.42,70.57,70.42,70.57,700.0,62.7005,62.8341,62.7005,62.8341,700.0
2021-02-23 14:15:00,70.64,70.64,70.58,70.6,652.0,62.8964,62.8964,62.843,62.8608,652.0
2021-02-23 14:20:00,70.46,70.46,70.46,70.46,100.0,62.7361,62.7361,62.7361,62.7361,100.0
2021-02-23 14:25:00,70.42,70.45,70.41,70.45,393.0,62.7005,62.7272,62.6916,62.7272,393.0
2021-02-23 14:30:00,70.43,70.47,70.42,70.44,800.0,62.7094,62.745,62.7005,62.7183,800.0
2021-02-23 14:35:00,70.29,70.31,70.23,70.25,600.0,62.5848,62.6026,62.5313,62.5491,600.0
2021-02-23 14:40:00,70.31,70.31,70.25,70.26,1000.0,62.6026,62.6026,62.5491,62.558,1000.0
2021-02-23 14:45:00,70.31,70.31,70.31,70.31,2400.0,62.6026,62.6026,62.6026,62.6026,2400.0
2021-02-23 14:50:00,70.44,70.61,70.44,70.57,300.0,62.7183,62.8697,62.7183,62.8341,300.0
2021-02-23 14:55:00,70.64,70.64,70.57,70.57,500.0,62.8964,62.8964,62.8341,62.8341,500.0
2021-02-23 15:00:00,70.56,70.61,70.56,70.61,400.0,62.8252,62.8697,62.8252,62.8697,400.0
2021-02-23 15:05:00,70.59,70.7,70.57,70.7,900.0,62.8519,62.9498,62.8341,62.9498,900.0
2021-02-23 15:10:00,70.73,70.73,70.63,70.63,400.0,62.9765,62.9765,62.8875,62.8875,400.0
2021-02-23 15:15:00,70.72,70.72,70.72,70.72,100.0,62.9676,62.9676,62.9676,62.9676,100.0
2021-02-23 15:20:00,70.82,70.82,70.75,70.75,300.0,63.0567,63.0567,62.9943,62.9943,300.0
2021-02-23 15:25:00,70.78,70.78,70.69,70.69,1100.0,63.021,63.021,62.9409,62.9409,1100.0
2021-02-23 15:30:00,70.72,70.72,70.61,70.61,500.0,62.9676,62.9676,62.8697,62.8697,500.0
2021-02-23 15:35:00,70.57,70.57,70.49,70.49,1400.0,62.8341,62.8341,62.7628,62.7628,1400.0
2021-02-23 15:40:00,70.57,70.63,70.57,70.6,1700.0,62.8341,62.8875,62.8341,62.8608,1700.0
2021-02-23 15:45:00,70.64,70.67,70.61,70.64,1534.0,62.8964,62.9231,62.8697,62.8964,1534.0
2021-02-23 15:50:00,70.61,70.81,70.61,70.71,2200.0,62.8697,63.0478,62.8697,62.9587,2200.0
2021-02-23 15:55:00,70.72,70.72,70.55,70.66,6749.0,62.9676,62.9676,62.8163,62.9142,6749.0
2021-02-24 09:30:00,71.28,71.66,71.26,71.46,2327.0,63.4662,63.8046,63.4484,63.6265,2327.0
2021-02-24 09:35:00,71.65,71.65,71.12,71.26,2700.0,63.7957,63.7957,63.3238,63.4484,2700.0
2021-02-24 09:40:00,71.23,71.48,71.23,71.35,2600.0,63.4217,63.6443,63.4217,63.5286,2600.0
2021-02-24 09:45:00,71.56,71.75,71.52,71.75,800.0,63.7155,63.8847,63.6799,63.8847,800.0
2021-02-24 09:50:00,71.75,71.85,71.65,71.85,700.0,63.8847,63.9738,63.7957,63.9738,700.0
2021-02-24 09:55:00,71.81,72.19,71.79,72.19,3384.0,63.9381,64.2765,63.9203,64.2765,3384.0
2021-02-24 10:00:00,72.19,72.19,72.14,72.14,536.0,64.2765,64.2765,64.232,64.232,536.0
2021-02-24 10:05:00,72.26,72.26,72.01,72.02,1336.0,64.3388,64.3388,64.1162,64.1251,1336.0
2021-02-24 10:10:00,71.97,72.11,71.92,72.11,1000.0,64.0806,64.2052,64.0361,64.2052,1000.0
2021-02-24 10:15:00,72.13,72.32,72.13,72.32,400.0,64.2231,64.3922,64.2231,64.3922,400.0
2021-02-24 10:20:00,72.43,72.79,72.43,72.56,6201.0,64.4902,64.8107,64.4902,64.6059,6201.0
2021-02-24 10:25:00,72.46,72.46,72.37,72.37,1200.0,64.5169,64.5169,64.4367,64.4367,1200.0
2021-02-24 10:30:00,72.64,72.64,72.46,72.46,451.0,64.6772,64.6772,64.5169,64.5169,451.0
2021-02-24 10:35:00,72.53,72.58,72.51,72.58,1600.0,64.5792,64.6237,64.5614,64.6237,1600.0
2021-02-24 10:40:00,72.9,73.11,72.9,73.06,6465.0,64.9086,65.0956,64.9086,65.0511,6465.0
2021-02-24 10:45:00,73.05,73.13,73.04,73.12,2400.0,65.0422,65.1134,65.0333,65.1045,2400.0
2021-02-24 10:50:00,72.99,72.99,72.97,72.97,300.0,64.9888,64.9888,64.971,64.971,300.0
2021-02-24 10:55:00,72.73,72.73,72.56,72.57,1981.0,64.7573,64.7573,64.6059,64.6148,1981.0
2021-02-24 11:00:00,72.64,72.64,72.43,72.43,400.0,64.6772,64.6772,64.4902,64.4902,400.0
2021-02-24 11:05:00,72.44,72.49,72.42,72.44,905.0,64.4991,64.5436,64.4813,64.4991,905.0
2021-02-24 11:10:00,72.37,72.47,72.37,72.43,414.0,64.4367,64.5258,64.4367,64.4902,414.0
2021-02-24 11:15:00,72.43,72.44,72.42,72.44,900.0,64.4902,64.4991,64.4813,64.4991,900.0
2021-02-24 11:20:00,72.45,72.56,72.45,72.46,600.0,64.508,64.6059,64.508,64.5169,600.0
2021-02-24 11:25:00,72.47,72.49,72.39,72.46,1035.0,64.5258,64.5436,64.4546,64.5169,1035.0
2021-02-24 11:30:00,72.41,72.41,72.27,72.27,300.0,64.4724,64.4724,64.3477,64.3477,300.0
2021-02-24 11:35:00,72.39,72.39,72.33,72.34,700.0,64.4546,64.4546,64.4011,64.41,700.0
2021-02-24 11:40:00,72.34,72.38,72.34,72.38,200.0,64.41,64.4457,64.41,64.4457,200.0
2021-02-24 11:45:00,72.42,72.42,72.26,72.26,300.0,64.4813,64.4813,64.3388,64.3388,300.0
2021-02-24 11:50:00,72.15,72.15,72.11,72.13,443.0,64.2409,64.2409,64.2052,64.2231,443.0
2021-02-24 11:55:00,72.23,72.26,72.23,72.26,900.0,64.3121,64.3388,64.3121,64.3388,900.0
2021-02-24 12:00:00,72.32,72.32,72.3,72.3,400.0,64.3922,64.3922,64.3744,64.3744,400.0
2021-02-24 12:05:00,72.41,72.41,72.34,72.34,800.0,64.4724,64.4724,64.41,64.41,800.0
2021-02-24 12:10:00,72.35,72.37,72.35,72.37,300.0,64.4189,64.4367,64.4189,64.4367,300.0
2021-02-24 12:15:00,72.31,72.38,72.31,72.31,1936.0,64.3833,64.4457,64.3833,64.3833,1936.0
2021-02-24 12:20:00,72.36,72.4,72.36,72.4,200.0,64.4278,64.4635,64.4278,64.4635,200.0
2021-02-24 12:25:00,72.39,72.41,72.38,72.41,300.0,64.4546,64.4724,64.4457,64.4724,300.0
2021-02-24 12:30:00,72.44,72.44,72.31,72.31,800.0,64.4991,64.4991,64.3833,64.3833,800.0
2021-02-24 12:35:00,72.33,72.36,72.26,72.35,2080.0,64.4011,64.4278,64.3388,64.4189,2080.0
2021-02-24 12:40:00,72.36,72.39,72.35,72.35,23720.0,64.4278,64.4546,64.4189,64.4189,23720.0
2021-02-24 12:45:00,72.35,72.35,72.29,72.35,2302.0,64.4189,64.4189,64.3655,64.4189,2302.0
2021-02-24 12:50:00,72.36,72.38,72.35,72.38,300.0,64.4278,64.4457,64.4189,64.4457,300.0
2021-02-24 12:55:00,72.42,72.42,72.39,72.39,300.0,64.4813,64.4813,64.4546,64.4546,300.0
2021-02-24 13:00:00,72.39,72.44,72.37,72.44,929.0,64.4546,64.4991,64.4367,64.4991,929.0
2021-02-24 13:05:00,72.46,72.47,72.46,72.47,700.0,64.5169,64.5258,64.5169,64.5258,700.0
2021-02-24 13:10:00,72.47,72.51,72.47,72.51,1000.0,64.5258,64.5614,64.5258,64.5614,1000.0
2021-02-24 13:15:00,72.58,72.62,72.58,72.6,700.0,64.6237,64.6593,64.6237,64.6415,700.0
2021-02-24 13:20:00,72.6,72.68,72.58,72.68,400.0,64.6415,64.7128,64.6237,64.7128,400.0
2021-02-24 13:25:00,72.64,72.64,72.64,72.64,1100.0,64.6772,64.6772,64.6772,64.6772,1100.0
2021-02-24 13:30:00,72.84,72.84,72.8,72.8,300.0,64.8552,64.8552,64.8196,64.8196,300.0
2021-02-24 13:35:00,72.73,72.77,72.73,72.76,1511.0,64.7573,64.7929,64.7573,64.784,1511.0
2021-02-24 13:40:00,72.84,72.85,72.84,72.85,400.0,64.8552,64.8641,64.8552,64.8641,400.0
2021-02-24 13:45:00,72.63,72.63,72.63,72.63,100.0,64.6682,64.6682,64.6682,64.6682,100.0
2021-02-24 13:50:00,72.63,72.63,72.63,72.63,321.0,64.6682,64.6682,64.6682,64.6682,321.0
2021-02-24 13:55:00,72.55,72.75,72.49,72.75,1051.0,64.597,64.7751,64.5436,64.7751,1051.0
2021-02-24 14:00:00,72.69,72.69,72.67,72.67,200.0,64.7217,64.7217,64.7039,64.7039,200.0
2021-02-24 14:05:00,72.68,72.68,72.65,72.65,400.0,64.7128,64.7128,64.6861,64.6861,400.0
2021-02-24 14:10:00,72.66,72.69,72.66,72.69,300.0,64.695,64.7217,64.695,64.7217,300.0
2021-02-24 14:15:00,72.76,72.76,72.76,72.76,100.0,64.784,64.784,64.784,64.784,100.0
2021-02-24 14:20:00,72.87,73.15,72.87,73.05,5400.0,64.8819,65.1312,64.8819,65.0422,5400.0
2021-02-24 14:25:00,72.99,73.07,72.99,73.07,300.0,64.9888,65.06,64.9888,65.06,300.0
2021-02-24 14:30:00,73.05,73.22,73.03,73.22,1800.0,65.0422,65.1936,65.0244,65.1936,1800.0
2021-02-24 14:35:00,73.06,73.06,73.0,73.0,400.0,65.0511,65.0511,64.9977,64.9977,400.0
2021-02-24 14:40:00,73.12,73.12,73.12,73.12,100.0,65.1045,65.1045,65.1045,65.1045,100.0
2021-02-24 14:45:00,73.31,73.44,73.13,73.13,2600.0,65.2737,65.3895,65.1134,65.1134,2600.0
2021-02-24 14:50:00,73.16,73.23,73.12,73.23,300.0,65.1401,65.2025,65.1045,65.2025,300.0
2021-02-24 14:55:00,73.23,73.23,73.21,73.22,536.0,65.2025,65.2025,65.1847,65.1936,536.0
2021-02-24 15:00:00,73.27,73.48,73.2,73.38,4980.0,65.2381,65.4251,65.1758,65.336,4980.0
2021-02-24 15:05:00,73.35,73.41,73.35,73.35,700.0,65.3093,65.3627,65.3093,65.3093,700.0
2021-02-24 15:10:00,73.38,73.49,73.38,73.49,4223.0,65.336,65.434,65.336,65.434,4223.0
2021-02-24 15:15:00,73.46,73.5,73.35,73.45,3291.0,65.4073,65.4429,65.3093,65.3984,3291.0
2021-02-24 15:20:00,73.41,73.41,73.23,73.23,900.0,65.3627,65.3627,65.2025,65.2025,900.0
2021-02-24 15:25:00,73.39,73.39,73.19,73.23,2239.0,65.3449,65.3449,65.1669,65.2025,2239.0
2021-02-24 15:30:00,73.28,73.41,73.28,73.41,1024.0,65.247,65.3627,65.247,65.3627,1024.0
2021-02-24 15:35:00,73.43,73.52,73.41,73.48,2000.0,65.3806,65.4607,65.3627,65.4251,2000.0
2021-02-24 15:40:00,73.47,73.51,73.46,73.49,2800.0,65.4162,65.4518,65.4073,65.434,2800.0
2021-02-24 15:45:00,73.47,73.48,73.43,73.44,1789.0,65.4162,65.4251,65.3806,65.3895,1789.0
2021-02-24 15:50:00,73.42,73.55,73.29,73.53,8856.0,65.3716,65.4874,65.2559,65.4696,8856.0
2021-02-24 15:55:00,73.52,73.69,73.51,73.63,8885.0,65.4607,65.612,65.4518,65.5586,8885.0
2021-02-25 09:30:00,73.41,73.93,73.4,73.88,1800.0,65.3627,65.8257,65.3538,65.7812,1800.0
2021-02-25 09:35:00,73.77,73.77,73.37,73.37,1282.0,65.6833,65.6833,65.3271,65.3271,1282.0
2021-02-25 09:40:00,73.67,73.72,73.42,73.52,1200.0,65.5942,65.6388,65.3716,65.4607,1200.0
2021-02-25 09:45:00,73.6,73.64,73.59,73.59,1800.0,65.5319,65.5675,65.523,65.523,1800.0
2021-02-25 09:50:00,73.8,73.81,73.75,73.8,2650.0,65.71,65.7189,65.6655,65.71,2650.0
2021-02-25 09:55:00,73.88,74.13,73.88,74.03,700.0,65.7812,66.0038,65.7812,65.9148,700.0
2021-02-25 10:00:00,73.95,73.95,73.73,73.73,1000.0,65.8435,65.8435,65.6477,65.6477,1000.0
2021-02-25 10:05:00,73.66,73.66,73.46,73.58,1200.0,65.5853,65.5853,65.4073,65.5141,1200.0
2021-02-25 10:10:00,73.92,73.98,73.88,73.88,800.0,65.8168,65.8703,65.7812,65.7812,800.0
2021-02-25 10:15:00,73.62,73.71,73.61,73.68,700.0,65.5497,65.6299,65.5408,65.6031,700.0
2021-02-25 10:20:00,73.61,73.72,73.61,73.67,1200.0,65.5408,65.6388,65.5408,65.5942,1200.0
2021-02-25 10:25:00,73.54,73.54,73.2,73.43,1698.0,65.4785,65.4785,65.1758,65.3806,1698.0
2021-02-25 10:30:00,73.53,73.53,73.29,73.44,1800.0,65.4696,65.4696,65.2559,65.3895,1800.0
2021-02-25 10:35:00,73.42,73.56,73.11,73.17,2460.0,65.3716,65.4963,65.0956,65.1491,2460.0
2021-02-25 10:40:00,73.18,73.39,73.14,73.38,800.0,65.158,65.3449,65.1223,65.336,800.0
2021-02-25 10:45:00,73.43,73.43,73.12,73.12,3052.0,65.3806,65.3806,65.1045,65.1045,3052.0
2021-02-25 10:50:00,73.11,73.27,73.06,73.16,3005.0,65.0956,65.2381,65.0511,65.1401,3005.0
2021-02-25 10:55:00,73.25,73.26,73.2,73.23,400.0,65.2203,65.2292,65.1758,65.2025,400.0
2021-02-25 11:00:00,73.19,73.24,73.09,73.24,1100.0,65.1669,65.2114,65.0778,65.2114,1100.0
2021-02-25 11:05:00,73.2,73.44,73.2,73.36,1200.0,65.1758,65.3895,65.1758,65.3182,1200.0
2021-02-25 11:10:00,73.25,73.25,73.12,73.23,500.0,65.2203,65.2203,65.1045,65.2025,500.0
2021-02-25 11:15:00,73.24,73.24,73.02,73.03,700.0,65.2114,65.2114,65.0155,65.0244,700.0
2021-02-25 11:20:00,73.04,73.04,72.69,72.79,2086.0,65.0333,65.0333,64.7217,64.8107,2086.0
2021-02-25 11:25:00,72.73,72.73,72.5,72.5,1600.0,64.7573,64.7573,64.5525,64.5525,1600.0
2021-02-25 11:30:00,72.59,72.61,72.47,72.47,400.0,64.6326,64.6504,64.5258,64.5258,400.0
2021-02-25 11:35:00,72.42,72.47,72.39,72.47,900.0,64.4813,64.5258,64.4546,64.5258,900.0
2021-02-25 11:40:00,72.33,72.36,72.28,72.29,437.0,64.4011,64.4278,64.3566,64.3655,437.0
2021-02-25 11:45:00,72.24,72.24,72.0,72.06,890.0,64.321,64.321,64.1073,64.1607,890.0
2021-02-25 11:50:00,71.87,71.87,71.82,71.84,925.0,63.9916,63.9916,63.947,63.9648,925.0
2021-02-25 11:55:00,71.77,71.77,71.77,71.77,100.0,63.9025,63.9025,63.9025,63.9025,100.0
2021-02-25 12:00:00,71.75,71.75,71.4,71.4,2600.0,63.8847,63.8847,63.5731,63.5731,2600.0
2021-02-25 12:05:00,71.63,71.63,71.38,71.39,1100.0,63.7779,63.7779,63.5553,63.5642,1100.0
2021-02-25 12:10:00,71.33,71.43,71.33,71.43,500.0,63.5108,63.5998,63.5108,63.5998,500.0
2021-02-25 12:15:00,71.64,71.73,71.64,71.68,500.0,63.7868,63.8669,63.7868,63.8224,500.0
2021-02-25 12:20:00,71.49,71.5,71.49,71.5,300.0,63.6532,63.6621,63.6532,63.6621,300.0
2021-02-25 12:25:00,71.44,71.44,71.21,71.21,1000.0,63.6087,63.6087,63.4039,63.4039,1000.0
2021-02-25 12:30:00,71.17,71.17,71.04,71.07,424.0,63.3683,63.3683,63.2525,63.2793,424.0
2021-02-25 12:35:00,70.99,71.17,70.99,71.17,567.0,63.208,63.3683,63.208,63.3683,567.0
2021-02-25 12:40:00,70.92,70.93,70.92,70.93,400.0,63.1457,63.1546,63.1457,63.1546,400.0
2021-02-25 12:45:00,70.88,71.03,70.88,71.03,500.0,63.1101,63.2436,63.1101,63.2436,500.0
2021-02-25 12:50:00,70.91,70.91,70.67,70.69,400.0,63.1368,63.1368,62.9231,62.9409,400.0
2021-02-25 12:55:00,70.67,70.67,70.56,70.56,300.0,62.9231,62.9231,62.8252,62.8252,300.0
2021-02-25 13:00:00,70.45,70.47,70.17,70.2,900.0,62.7272,62.745,62.4779,62.5046,900.0
2021-02-25 13:05:00,70.26,70.44,70.26,70.44,1862.0,62.558,62.7183,62.558,62.7183,1862.0
2021-02-25 13:10:00,70.43,70.52,70.41,70.52,914.0,62.7094,62.7895,62.6916,62.7895,914.0
2021-02-25 13:15:00,70.43,70.48,70.4,70.48,792.0,62.7094,62.7539,62.6827,62.7539,792.0
2021-02-25 13:20:00,70.59,70.65,70.49,70.56,1496.0,62.8519,62.9053,62.7628,62.8252,1496.0
2021-02-25 13:25:00,70.56,70.57,70.44,70.57,800.0,62.8252,62.8341,62.7183,62.8341,800.0
2021-02-25 13:30:00,70.5,70.5,70.43,70.43,400.0,62.7717,62.7717,62.7094,62.7094,400.0
2021-02-25 13:35:00,70.43,70.43,70.29,70.31,810.0,62.7094,62.7094,62.5848,62.6026,810.0
2021-02-25 13:40:00,70.43,70.57,70.43,70.57,527.0,62.7094,62.8341,62.7094,62.8341,527.0
2021-02-25 13:45:00,70.59,70.67,70.59,70.67,200.0,62.8519,62.9231,62.8519,62.9231,200.0
2021-02-25 13:50:00,70.72,70.72,70.64,70.64,600.0,62.9676,62.9676,62.8964,62.8964,600.0
2021-02-25 13:55:00,70.47,70.51,70.47,70.51,400.0,62.745,62.7806,62.745,62.7806,400.0
2021-02-25 14:00:00,70.59,70.69,70.59,70.69,500.0,62.8519,62.9409,62.8519,62.9409,500.0
2021-02-25 14:05:00,70.74,70.84,70.74,70.8,400.0,62.9854,63.0745,62.9854,63.0389,400.0
2021-02-25 14:10:00,70.83,70.95,70.81,70.86,1400.0,63.0656,63.1724,63.0478,63.0923,1400.0
2021-02-25 14:15:00,70.89,70.98,70.89,70.9,600.0,63.119,63.1991,63.119,63.1279,600.0
2021-02-25 14:20:00,70.95,71.06,70.95,71.06,1000.0,63.1724,63.2704,63.1724,63.2704,1000.0
2021-02-25 14:25:00,71.05,71.05,70.97,71.0,914.0,63.2614,63.2614,63.1902,63.2169,914.0
2021-02-25 14:30:00,70.97,70.97,70.84,70.84,1600.0,63.1902,63.1902,63.0745,63.0745,1600.0
2021-02-25 14:35:00,70.84,70.84,70.65,70.72,2137.0,63.0745,63.0745,62.9053,62.9676,2137.0
2021-02-25 14:40:00,70.59,70.67,70.57,70.57,1700.0,62.8519,62.9231,62.8341,62.8341,1700.0
2021-02-25 14:45:00,70.58,70.58,70.41,70.41,600.0,62.843,62.843,62.6916,62.6916,600.0
2021-02-25 14:50:00,70.4,70.56,70.4,70.47,1400.0,62.6827,62.8252,62.6827,62.745,1400.0
2021-02-25 14:55:00,70.41,70.41,70.27,70.33,1200.0,62.6916,62.6916,62.567,62.6204,1200.0
2021-02-25 15:00:00,70.24,70.31,70.16,70.16,1200.0,62.5402,62.6026,62.469,62.469,1200.0
2021-02-25 15:05:00,70.15,70.26,70.08,70.08,2309.0,62.4601,62.558,62.3978,62.3978,2309.0
2021-02-25 15:10:00,70.11,70.24,70.11,70.2,2231.0,62.4245,62.5402,62.4245,62.5046,2231.0
2021-02-25 15:15:00,70.02,70.2,70.02,70.11,2615.0,62.3444,62.5046,62.3444,62.4245,2615.0
2021-02-25 15:20:00,70.13,70.18,70.04,70.09,2471.0,62.4423,62.4868,62.3622,62.4067,2471.0
2021-02-25 15:25:00,70.11,70.46,70.11,70.46,5401.0,62.4245,62.7361,62.4245,62.7361,5401.0
2021-02-25 15:30:00,70.44,70.44,70.24,70.28,31173.0,62.7183,62.7183,62.5402,62.5759,31173.0
2021-02-25 15:35:00,70.28,70.29,70.11,70.21,4174.0,62.5759,62.5848,62.4245,62.5135,4174.0
2021-02-25 15:40:00,70.25,70.25,69.96,70.05,5453.0,62.5491,62.5491,62.2909,62.3711,5453.0
2021-02-25 15:45:00,70.08,70.3,70.04,70.24,6944.0,62.3978,62.5937,62.3622,62.5402,6944.0
2021-02-25 15:50:00,70.25,70.44,70.23,70.42,6776.0,62.5491,62.7183,62.5313,62.7005,6776.0
2021-02-25 15:55:00,70.41,70.41,70.25,70.31,8603.0,62.6916,62.6916,62.5491,62.6026,8603.0
2021-02-26 09:30:00,70.22,70.28,70.07,70.07,1590.0,62.5224,62.5759,62.3889,62.3889,1590.0
2021-02-26 09:35:00,69.82,70.02,69.66,69.66,1200.0,62.1663,62.3444,62.0238,62.0238,1200.0
2021-02-26 09:40:00,69.85,70.43,69.85,70.43,300.0,62.193,62.7094,62.193,62.7094,300.0
2021-02-26 09:45:00,70.36,70.43,70.33,70.43,2639.0,62.6471,62.7094,62.6204,62.7094,2639.0
2021-02-26 09:50:00,70.4,70.58,70.39,70.58,600.0,62.6827,62.843,62.6738,62.843,600.0
2021-02-26 09:55:00,70.28,70.28,70.12,70.12,300.0,62.5759,62.5759,62.4334,62.4334,300.0
2021-02-26 10:00:00,70.1,70.1,69.58,69.68,1800.0,62.4156,62.4156,61.9526,62.0416,1800.0
2021-02-26 10:05:00,69.66,69.66,69.35,69.49,1263.0,62.0238,62.0238,61.7478,61.8725,1263.0
2021-02-26 10:10:00,69.54,69.9,69.52,69.72,1200.0,61.917,62.2375,61.8992,62.0772,1200.0
2021-02-26 10:15:00,69.77,69.95,69.77,69.82,500.0,62.1218,62.282,62.1218,62.1663,500.0
2021-02-26 10:20:00,69.64,69.66,69.09,69.09,875.0,62.006,62.0238,61.5163,61.5163,875.0
2021-02-26 10:25:00,69.05,69.12,68.83,68.83,1600.0,61.4807,61.543,61.2848,61.2848,1600.0
2021-02-26 10:30:00,68.91,69.06,68.78,69.06,850.0,61.356,61.4896,61.2403,61.4896,850.0
2021-02-26 10:35:00,69.1,69.4,69.04,69.4,2058.0,61.5252,61.7923,61.4718,61.7923,2058.0
2021-02-26 10:40:00,69.47,69.73,69.39,69.72,1400.0,61.8546,62.0861,61.7834,62.0772,1400.0
2021-02-26 10:45:00,69.71,69.78,69.51,69.51,1600.0,62.0683,62.1307,61.8903,61.8903,1600.0
2021-02-26 10:50:00,69.21,69.43,69.21,69.26,2400.0,61.6231,61.819,61.6231,61.6677,2400.0
2021-02-26 10:55:00,69.25,69.25,68.89,68.94,2434.0,61.6588,61.6588,61.3382,61.3827,2434.0
2021-02-26 11:00:00,68.86,69.54,68.85,69.54,6408.0,61.3115,61.917,61.3026,61.917,6408.0
2021-02-26 11:05:00,69.48,69.71,69.48,69.58,1227.0,61.8636,62.0683,61.8636,61.9526,1227.0
2021-02-26 11:10:00,69.65,69.68,69.63,69.68,400.0,62.0149,62.0416,61.9971,62.0416,400.0
2021-02-26 11:15:00,69.75,69.82,69.63,69.63,600.0,62.104,62.1663,61.9971,61.9971,600.0
2021-02-26 11:20:00,69.65,69.66,69.37,69.45,1100.0,62.0149,62.0238,61.7656,61.8368,1100.0
2021-02-26 11:25:00,69.57,69.57,69.08,69.12,3300.0,61.9437,61.9437,61.5074,61.543,3300.0
2021-02-26 11:30:00,69.19,69.39,69.19,69.31,1100.0,61.6053,61.7834,61.6053,61.7122,1100.0
2021-02-26 11:35:00,69.61,69.61,69.51,69.51,500.0,61.9793,61.9793,61.8903,61.8903,500.0
2021-02-26 11:40:00,69.52,69.55,69.32,69.35,2890.0,61.8992,61.9259,61.7211,61.7478,2890.0
2021-02-26 11:45:00,69.41,69.41,69.22,69.22,1109.0,61.8012,61.8012,61.6321,61.6321,1109.0
2021-02-26 11:50:00,69.22,69.22,68.88,68.94,1300.0,61.6321,61.6321,61.3293,61.3827,1300.0
2021-02-26 11:55:00,68.93,69.15,68.93,69.15,6913.0,61.3738,61.5697,61.3738,61.5697,6913.0
2021-02-26 12:00:00,69.14,69.49,69.14,69.49,1000.0,61.5608,61.8725,61.5608,61.8725,1000.0
2021-02-26 12:05:00,69.5,69.7,69.48,69.67,1300.0,61.8814,62.0594,61.8636,62.0327,1300.0
2021-02-26 12:10:00,69.67,69.72,69.57,69.64,1701.0,62.0327,62.0772,61.9437,62.006,1701.0
2021-02-26 12:15:00,69.58,69.58,69.54,69.54,660.0,61.9526,61.9526,61.917,61.917,660.0
2021-02-26 12:20:00,69.59,69.75,69.57,69.75,1100.0,61.9615,62.104,61.9437,62.104,1100.0
2021-02-26 12:25:00,69.73,69.74,69.51,69.59,1804.0,62.0861,62.0951,61.8903,61.9615,1804.0
2021-02-26 12:30:00,69.67,69.9,69.65,69.9,800.0,62.0327,62.2375,62.0149,62.2375,800.0
2021-02-26 12:35:00,69.83,69.87,69.77,69.77,400.0,62.1752,62.2108,62.1218,62.1218,400.0
2021-02-26 12:40:00,69.77,69.86,69.77,69.83,1400.0,62.1218,62.2019,62.1218,62.1752,1400.0
2021-02-26 12:45:00,69.83,69.83,69.72,69.73,1028.0,62.1752,62.1752,62.0772,62.0861,1028.0
2021-02-26 12:50:00,69.65,69.82,69.64,69.79,1100.0,62.0149,62.1663,62.006,62.1396,1100.0
2021-02-26 12:55:00,69.78,69.78,69.68,69.69,600.0,62.1307,62.1307,62.0416,62.0505,600.0
2021-02-26 13:00:00,69.65,69.65,69.43,69.43,700.0,62.0149,62.0149,61.819,61.819,700.0
2021-02-26 13:05:00,69.47,69.57,69.46,69.57,500.0,61.8546,61.9437,61.8457,61.9437,500.0
2021-02-26 13:10:00,69.62,69.62,69.54,69.54,700.0,61.9882,61.9882,61.917,61.917,700.0
2021-02-26 13:15:00,69.59,69.6,69.56,69.57,449.0,61.9615,61.9704,61.9348,61.9437,449.0
2021-02-26 13:20:00,69.64,69.73,69.63,69.73,1097.0,62.006,62.0861,61.9971,62.0861,1097.0
2021-02-26 13:25:00,69.77,69.85,69.73,69.81,1353.0,62.1218,62.193,62.0861,62.1574,1353.0
2021-02-26 13:30:00,69.86,69.86,69.65,69.69,2099.0,62.2019,62.2019,62.0149,62.0505,2099.0
2021-02-26 13:35:00,69.69,69.75,69.62,69.64,3741.0,62.0505,62.104,61.9882,62.006,3741.0
2021-02-26 13:40:00,69.61,69.75,69.57,69.7,7902.0,61.9793,62.104,61.9437,62.0594,7902.0
2021-02-26 13:45:00,69.75,69.78,69.15,69.37,25034.0,62.104,62.1307,61.5697,61.7656,25034.0
2021-02-26 13:50:00,69.4,69.4,69.24,69.29,834.0,61.7923,61.7923,61.6499,61.6944,834.0
2021-02-26 13:55:00,69.38,69.5,69.38,69.48,600.0,61.7745,61.8814,61.7745,61.8636,600.0
2021-02-26 14:00:00,69.42,69.72,69.42,69.69,3305.0,61.8101,62.0772,61.8101,62.0505,3305.0
2021-02-26 14:05:00,69.74,69.74,69.68,69.71,1549.0,62.0951,62.0951,62.0416,62.0683,1549.0
2021-02-26 14:10:00,69.7,69.7,69.65,69.69,1000.0,62.0594,62.0594,62.0149,62.0505,1000.0
2021-02-26 14:15:00,69.56,69.56,69.04,69.04,1055.0,61.9348,61.9348,61.4718,61.4718,1055.0
2021-02-26 14:20:00,69.03,69.2,69.03,69.18,500.0,61.4629,61.6142,61.4629,61.5964,500.0
2021-02-26 14:25:00,69.15,69.15,69.07,69.07,930.0,61.5697,61.5697,61.4985,61.4985,930.0
2021-02-26 14:30:00,68.97,69.13,68.97,69.13,1213.0,61.4095,61.5519,61.4095,61.5519,1213.0
2021-02-26 14:35:00,69.14,69.14,68.97,69.08,2637.0,61.5608,61.5608,61.4095,61.5074,2637.0
2021-02-26 14:40:00,69.07,69.07,68.83,68.83,1200.0,61.4985,61.4985,61.2848,61.2848,1200.0
2021-02-26 14:45:00,68.87,69.12,68.87,69.09,700.0,61.3204,61.543,61.3204,61.5163,700.0
2021-02-26 14:50:00,69.16,69.16,69.06,69.07,1600.0,61.5786,61.5786,61.4896,61.4985,1600.0
2021-02-26 14:55:00,69.07,69.14,69.03,69.05,900.0,61.4985,61.5608,61.4629,61.4807,900.0
2021-02-26 15:00:00,69.09,69.14,69.07,69.12,2600.0,61.5163,61.5608,61.4985,61.543,2600.0
2021-02-26 15:05:00,69.08,69.36,69.07,69.36,2667.0,61.5074,61.7567,61.4985,61.7567,2667.0
2021-02-26 15:10:00,69.26,69.26,69.09,69.09,1809.0,61.6677,61.6677,61.5163,61.5163,1809.0
2021-02-26 15:15:00,69.1,69.1,69.05,69.06,2062.0,61.5252,61.5252,61.4807,61.4896,2062.0
2021-02-26 15:20:00,69.09,69.09,68.84,68.85,1378.0,61.5163,61.5163,61.2937,61.3026,1378.0
2021-02-26 15:25:00,68.8,68.84,68.8,68.81,872.0,61.2581,61.2937,61.2581,61.267,872.0
2021-02-26 15:30:00,68.82,68.82,68.58,68.58,1627.0,61.2759,61.2759,61.0622,61.0622,1627.0
2021-02-26 15:35:00,68.5,68.55,68.4,68.4,3683.0,60.991,61.0355,60.9019,60.9019,3683.0
2021-02-26 15:40:00,68.36,68.4,68.24,68.24,4388.0,60.8663,60.9019,60.7595,60.7595,4388.0
2021-02-26 15:45:00,68.25,68.43,68.23,68.41,7905.0,60.7684,60.9287,60.7506,60.9108,7905.0
2021-02-26 15:50:00,68.34,68.37,68.04,68.1,7147.0,60.8485,60.8752,60.5814,60.6348,7147.0
2021-02-26 15:55:00,68.13,68.36,67.9,67.9,10982.0,60.6615,60.8663,60.4568,60.4568,10982.0
2021-03-01 09:30:00,69.52,69.52,69.22,69.27,1807.0,61.8992,61.8992,61.6321,61.6766,1807.0
2021-03-01 09:35:00,69.6,70.09,69.6,69.99,2300.0,61.9704,62.4067,61.9704,62.3176,2300.0
2021-03-01 09:40:00,70.04,70.04,69.52,69.52,700.0,62.3622,62.3622,61.8992,61.8992,700.0
2021-03-01 09:45:00,69.32,69.52,69.21,69.52,800.0,61.7211,61.8992,61.6231,61.8992,800.0
2021-03-01 09:50:00,69.58,69.58,69.26,69.26,1300.0,61.9526,61.9526,61.6677,61.6677,1300.0
2021-03-01 09:55:00,69.29,69.49,69.29,69.49,1123.0,61.6944,61.8725,61.6944,61.8725,1123.0
2021-03-01 10:00:00,69.39,69.63,69.28,69.63,1835.0,61.7834,61.9971,61.6855,61.9971,1835.0
2021-03-01 10:05:00,69.58,69.87,69.58,69.87,1401.0,61.9526,62.2108,61.9526,62.2108,1401.0
2021-03-01 10:10:00,69.89,69.89,69.73,69.89,1100.0,62.2286,62.2286,62.0861,62.2286,1100.0
2021-03-01 10:15:00,70.05,70.07,69.86,69.86,1044.0,62.3711,62.3889,62.2019,62.2019,1044.0
2021-03-01 10:20:00,69.82,69.97,69.8,69.87,1437.0,62.1663,62.2998,62.1485,62.2108,1437.0
2021-03-01 10:25:00,69.79,69.85,69.73,69.85,800.0,62.1396,62.193,62.0861,62.193,800.0
2021-03-01 10:30:00,69.86,70.0,69.82,69.9,2400.0,62.2019,62.3265,62.1663,62.2375,2400.0
2021-03-01 10:35:00,69.9,70.0,69.9,70.0,800.0,62.2375,62.3265,62.2375,62.3265,800.0
2021-03-01 10:40:00,70.15,70.15,70.01,70.1,1200.0,62.4601,62.4601,62.3355,62.4156,1200.0
2021-03-01 10:45:00,70.16,70.51,70.16,70.51,1022.0,62.469,62.7806,62.469,62.7806,1022.0
2021-03-01 10:50:00,70.46,70.63,70.46,70.63,900.0,62.7361,62.8875,62.7361,62.8875,900.0
2021-03-01 10:55:00,70.64,70.66,70.54,70.61,1026.0,62.8964,62.9142,62.8074,62.8697,1026.0
2021-03-01 11:00:00,70.62,70.62,70.04,70.17,4400.0,62.8786,62.8786,62.3622,62.4779,4400.0
2021-03-01 11:05:00,70.18,70.18,70.03,70.09,1400.0,62.4868,62.4868,62.3533,62.4067,1400.0
2021-03-01 11:10:00,70.09,70.21,70.09,70.21,600.0,62.4067,62.5135,62.4067,62.5135,600.0
2021-03-01 11:15:00,70.39,70.39,70.33,70.33,200.0,62.6738,62.6738,62.6204,62.6204,200.0
2021-03-01 11:20:00,70.45,70.47,70.34,70.47,2000.0,62.7272,62.745,62.6293,62.745,2000.0
2021-03-01 11:25:00,70.49,70.5,70.22,70.26,700.0,62.7628,62.7717,62.5224,62.558,700.0
2021-03-01 11:30:00,70.27,70.27,70.21,70.22,500.0,62.567,62.567,62.5135,62.5224,500.0
2021-03-01 11:35:00,70.1,70.23,69.95,69.95,900.0,62.4156,62.5313,62.282,62.282,900.0
2021-03-01 11:40:00,69.98,70.13,69.98,70.09,1400.0,62.3087,62.4423,62.3087,62.4067,1400.0
2021-03-01 11:45:00,70.1,70.1,69.82,69.88,1303.0,62.4156,62.4156,62.1663,62.2197,1303.0
2021-03-01 11:50:00,69.87,70.07,69.87,70.07,900.0,62.2108,62.3889,62.2108,62.3889,900.0
2021-03-01 11:55:00,70.06,70.17,70.06,70.17,600.0,62.38,62.4779,62.38,62.4779,600.0
2021-03-01 12:00:00,70.2,70.39,70.2,70.3,1536.0,62.5046,62.6738,62.5046,62.5937,1536.0
2021-03-01 12:05:00,70.29,70.29,70.08,70.17,2129.0,62.5848,62.5848,62.3978,62.4779,2129.0
2021-03-01 12:10:00,70.2,70.22,70.13,70.14,700.0,62.5046,62.5224,62.4423,62.4512,700.0
2021-03-01 12:15:00,70.11,70.15,70.1,70.14,1100.0,62.4245,62.4601,62.4156,62.4512,1100.0
2021-03-01 12:20:00,70.11,70.11,69.93,69.99,900.0,62.4245,62.4245,62.2642,62.3176,900.0
2021-03-01 12:25:00,69.99,69.99,69.99,69.99,0.0,62.3176,62.3176,62.3176,62.3176,0.0
2021-03-01 12:30:00,69.93,69.93,69.8,69.9,1559.0,62.2642,62.2642,62.1485,62.2375,1559.0
2021-03-01 12:35:00,69.77,69.77,69.56,69.56,400.0,62.1218,62.1218,61.9348,61.9348,400.0
2021-03-01 12:40:00,69.52,69.56,69.44,69.54,1361.0,61.8992,61.9348,61.8279,61.917,1361.0
2021-03-01 12:45:00,69.42,69.57,69.42,69.57,1000.0,61.8101,61.9437,61.8101,61.9437,1000.0
2021-03-01 12:50:00,69.56,69.56,69.32,69.32,1600.0,61.9348,61.9348,61.7211,61.7211,1600.0
2021-03-01 12:55:00,69.3,69.32,69.18,69.32,2406.0,61.7033,61.7211,61.5964,61.7211,2406.0
2021-03-01 13:00:00,69.37,69.41,69.3,69.41,900.0,61.7656,61.8012,61.7033,61.8012,900.0
2021-03-01 13:05:00,69.51,69.59,69.43,69.43,1100.0,61.8903,61.9615,61.819,61.819,1100.0
2021-03-01 13:10:00,69.48,69.48,69.31,69.31,1000.0,61.8636,61.8636,61.7122,61.7122,1000.0
2021-03-01 13:15:00,69.19,69.19,69.02,69.02,900.0,61.6053,61.6053,61.454,61.454,900.0
2021-03-01 13:20:00,69.0,69.15,69.0,69.1,1700.0,61.4362,61.5697,61.4362,61.5252,1700.0
2021-03-01 13:25:00,69.05,69.15,69.04,69.15,1238.0,61.4807,61.5697,61.4718,61.5697,1238.0
2021-03-01 13:30:00,69.16,69.23,69.07,69.12,8257.0,61.5786,61.641,61.4985,61.543,8257.0
2021-03-01 13:35:00,69.12,69.15,69.03,69.09,2500.0,61.543,61.5697,61.4629,61.5163,2500.0
2021-03-01 13:40:00,69.1,69.1,69.06,69.1,700.0,61.5252,61.5252,61.4896,61.5252,700.0
2021-03-01 13:45:00,69.12,69.32,69.12,69.32,600.0,61.543,61.7211,61.543,61.7211,600.0
2021-03-01 13:50:00,69.29,69.39,69.29,69.39,1000.0,61.6944,61.7834,61.6944,61.7834,1000.0
2021-03-01 13:55:00,69.47,69.47,69.34,69.34,1390.0,61.8546,61.8546,61.7389,61.7389,1390.0
2021-03-01 14:00:00,69.32,69.49,69.32,69.49,900.0,61.7211,61.8725,61.7211,61.8725,900.0
2021-03-01 14:05:00,69.54,69.54,69.37,69.42,800.0,61.917,61.917,61.7656,61.8101,800.0
2021-03-01 14:10:00,69.4,69.46,69.4,69.46,700.0,61.7923,61.8457,61.7923,61.8457,700.0
2021-03-01 14:15:00,69.42,69.45,69.39,69.39,300.0,61.8101,61.8368,61.7834,61.7834,300.0
2021-03-01 14:20:00,69.42,69.46,69.41,69.46,300.0,61.8101,61.8457,61.8012,61.8457,300.0
2021-03-01 14:25:00,69.47,69.47,69.11,69.11,700.0,61.8546,61.8546,61.5341,61.5341,700.0
2021-03-01 14:30:00,69.33,69.38,69.32,69.38,600.0,61.73,61.7745,61.7211,61.7745,600.0
2021-03-01 14:35:00,69.36,69.43,69.36,69.43,800.0,61.7567,61.819,61.7567,61.819,800.0
2021-03-01 14:40:00,69.52,69.59,69.52,69.59,500.0,61.8992,61.9615,61.8992,61.9615,500.0
2021-03-01 14:45:00,69.48,69.48,69.34,69.37,1500.0,61.8636,61.8636,61.7389,61.7656,1500.0
2021-03-01 14:50:00,69.4,69.4,69.24,69.24,1000.0,61.7923,61.7923,61.6499,61.6499,1000.0
2021-03-01 14:55:00,69.16,69.22,69.13,69.13,800.0,61.5786,61.6321,61.5519,61.5519,800.0
2021-03-01 15:00:00,69.14,69.17,69.11,69.14,800.0,61.5608,61.5875,61.5341,61.5608,800.0
2021-03-01 15:05:00,69.22,69.4,69.22,69.4,700.0,61.6321,61.7923,61.6321,61.7923,700.0
2021-03-01 15:10:00,69.42,69.42,69.21,69.27,1500.0,61.8101,61.8101,61.6231,61.6766,1500.0
2021-03-01 15:15:00,69.25,69.37,69.24,69.37,1000.0,61.6588,61.7656,61.6499,61.7656,1000.0
2021-03-01 15:20:00,69.39,69.39,69.27,69.28,1100.0,61.7834,61.7834,61.6766,61.6855,1100.0
2021-03-01 15:25:00,69.24,69.24,69.09,69.1,1000.0,61.6499,61.6499,61.5163,61.5252,1000.0
2021-03-01 15:30:00,69.01,69.04,68.85,68.85,1100.0,61.4451,61.4718,61.3026,61.3026,1100.0
2021-03-01 15:35:00,68.86,68.86,68.66,68.69,2100.0,61.3115,61.3115,61.1334,61.1602,2100.0
2021-03-01 15:40:00,68.66,68.76,68.64,68.71,2600.0,61.1334,61.2225,61.1156,61.178,2600.0
2021-03-01 15:45:00,68.7,68.77,68.65,68.7,3001.0,61.1691,61.2314,61.1245,61.1691,3001.0
2021-03-01 15:50:00,68.69,68.83,68.57,68.57,4600.0,61.1602,61.2848,61.0533,61.0533,4600.0
2021-03-01 15:55:00,68.59,68.66,68.47,68.47,4056.0,61.0711,61.1334,60.9643,60.9643,4056.0
2021-03-02 09:30:00,68.59,68.62,68.45,68.45,995.0,61.0711,61.0978,60.9465,60.9465,995.0
2021-03-02 09:35:00,68.55,68.77,68.49,68.51,2547.0,61.0355,61.2314,60.9821,60.9999,2547.0
2021-03-02 09:40:00,68.45,68.45,68.17,68.17,1600.0,60.9465,60.9465,60.6972,60.6972,1600.0
2021-03-02 09:45:00,68.19,68.19,68.02,68.07,4163.0,60.715,60.715,60.5636,60.6081,4163.0
2021-03-02 09:50:00,68.02,68.23,67.94,68.23,773.0,60.5636,60.7506,60.4924,60.7506,773.0
2021-03-02 09:55:00,67.96,67.96,67.87,67.94,1100.0,60.5102,60.5102,60.43,60.4924,1100.0
2021-03-02 10:00:00,67.75,67.75,67.53,67.54,2100.0,60.3232,60.3232,60.1273,60.1362,2100.0
2021-03-02 10:05:00,67.52,67.82,67.47,67.72,2500.0,60.1184,60.3855,60.0739,60.2965,2500.0
2021-03-02 10:10:00,67.69,67.86,67.69,67.8,3452.0,60.2698,60.4211,60.2698,60.3677,3452.0
2021-03-02 10:15:00,67.76,68.06,67.76,68.02,5020.0,60.3321,60.5992,60.3321,60.5636,5020.0
2021-03-02 10:20:00,68.04,68.08,67.91,67.91,3386.0,60.5814,60.617,60.4657,60.4657,3386.0
2021-03-02 10:25:00,67.94,68.0,67.87,67.87,1900.0,60.4924,60.5458,60.43,60.43,1900.0
2021-03-02 10:30:00,67.92,68.15,67.92,68.07,900.0,60.4746,60.6793,60.4746,60.6081,900.0
2021-03-02 10:35:00,68.14,68.14,68.14,68.14,200.0,60.6704,60.6704,60.6704,60.6704,200.0
2021-03-02 10:40:00,67.99,67.99,67.88,67.95,700.0,60.5369,60.5369,60.4389,60.5013,700.0
2021-03-02 10:45:00,67.91,67.91,67.69,67.86,2007.0,60.4657,60.4657,60.2698,60.4211,2007.0
2021-03-02 10:50:00,68.05,68.05,67.91,67.93,700.0,60.5903,60.5903,60.4657,60.4835,700.0
2021-03-02 10:55:00,67.96,68.03,67.96,68.03,750.0,60.5102,60.5725,60.5102,60.5725,750.0
2021-03-02 11:00:00,67.97,67.97,67.67,67.73,2400.0,60.5191,60.5191,60.252,60.3054,2400.0
2021-03-02 11:05:00,67.83,68.07,67.65,68.07,1600.0,60.3944,60.6081,60.2342,60.6081,1600.0
2021-03-02 11:10:00,68.14,68.24,68.14,68.24,865.0,60.6704,60.7595,60.6704,60.7595,865.0
2021-03-02 11:15:00,68.15,68.15,68.07,68.14,500.0,60.6793,60.6793,60.6081,60.6704,500.0
2021-03-02 11:20:00,68.08,68.15,68.07,68.12,1864.0,60.617,60.6793,60.6081,60.6526,1864.0
2021-03-02 11:25:00,68.15,68.15,68.06,68.09,800.0,60.6793,60.6793,60.5992,60.6259,800.0
2021-03-02 11:30:00,68.11,68.11,67.91,67.92,900.0,60.6437,60.6437,60.4657,60.4746,900.0
2021-03-02 11:35:00,67.95,67.96,67.91,67.91,1136.0,60.5013,60.5102,60.4657,60.4657,1136.0
2021-03-02 11:40:00,67.93,67.93,67.75,67.83,3850.0,60.4835,60.4835,60.3232,60.3944,3850.0
2021-03-02 11:45:00,67.85,67.93,67.82,67.89,4100.0,60.4122,60.4835,60.3855,60.4478,4100.0
2021-03-02 11:50:00,67.75,67.75,67.71,67.71,200.0,60.3232,60.3232,60.2876,60.2876,200.0
2021-03-02 11:55:00,67.77,67.77,67.76,67.76,200.0,60.341,60.341,60.3321,60.3321,200.0
2021-03-02 12:00:00,67.76,68.06,67.76,68.06,700.0,60.3321,60.5992,60.3321,60.5992,700.0
2021-03-02 12:05:00,68.06,68.06,68.06,68.06,0.0,60.5992,60.5992,60.5992,60.5992,0.0
2021-03-02 12:10:00,68.03,68.08,68.01,68.08,400.0,60.5725,60.617,60.5547,60.617,400.0
2021-03-02 12:15:00,68.16,68.22,68.16,68.22,1100.0,60.6883,60.7417,60.6883,60.7417,1100.0
2021-03-02 12:20:00,68.26,68.27,68.18,68.27,600.0,60.7773,60.7862,60.7061,60.7862,600.0
2021-03-02 12:25:00,68.3,68.34,68.3,68.33,400.0,60.8129,60.8485,60.8129,60.8396,400.0
2021-03-02 12:30:00,68.19,68.26,68.15,68.15,1421.0,60.715,60.7773,60.6793,60.6793,1421.0
2021-03-02 12:35:00,68.15,68.15,68.11,68.11,300.0,60.6793,60.6793,60.6437,60.6437,300.0
2021-03-02 12:40:00,68.07,68.07,68.04,68.06,500.0,60.6081,60.6081,60.5814,60.5992,500.0
2021-03-02 12:45:00,68.12,68.22,68.1,68.21,1601.0,60.6526,60.7417,60.6348,60.7328,1601.0
2021-03-02 12:50:00,68.21,68.21,68.2,68.2,500.0,60.7328,60.7328,60.7239,60.7239,500.0
2021-03-02 12:55:00,68.2,68.2,68.2,68.2,0.0,60.7239,60.7239,60.7239,60.7239,0.0
2021-03-02 13:00:00,68.31,68.49,68.31,68.49,714.0,60.8218,60.9821,60.8218,60.9821,714.0
2021-03-02 13:05:00,68.44,68.47,68.44,68.47,471.0,60.9376,60.9643,60.9376,60.9643,471.0
2021-03-02 13:10:00,68.46,68.46,68.45,68.45,600.0,60.9554,60.9554,60.9465,60.9465,600.0
2021-03-02 13:15:00,68.45,68.45,68.44,68.44,200.0,60.9465,60.9465,60.9376,60.9376,200.0
2021-03-02 13:20:00,68.38,68.38,68.33,68.33,437.0,60.8841,60.8841,60.8396,60.8396,437.0
2021-03-02 13:25:00,68.29,68.35,68.29,68.35,1586.0,60.804,60.8574,60.804,60.8574,1586.0
2021-03-02 13:30:00,68.36,68.4,68.36,68.4,3213.0,60.8663,60.9019,60.8663,60.9019,3213.0
2021-03-02 13:35:00,68.49,68.51,68.49,68.51,2440.0,60.9821,60.9999,60.9821,60.9999,2440.0
2021-03-02 13:40:00,68.46,68.46,68.44,68.44,500.0,60.9554,60.9554,60.9376,60.9376,500.0
2021-03-02 13:45:00,68.21,68.27,68.21,68.27,500.0,60.7328,60.7862,60.7328,60.7862,500.0
2021-03-02 13:50:00,68.29,68.33,68.29,68.33,600.0,60.804,60.8396,60.804,60.8396,600.0
2021-03-02 13:55:00,68.42,68.42,68.42,68.42,500.0,60.9198,60.9198,60.9198,60.9198,500.0
2021-03-02 14:00:00,68.4,68.44,68.4,68.44,1200.0,60.9019,60.9376,60.9019,60.9376,1200.0
2021-03-02 14:05:00,68.27,68.27,68.22,68.22,200.0,60.7862,60.7862,60.7417,60.7417,200.0
2021-03-02 14:10:00,68.21,68.44,68.21,68.44,872.0,60.7328,60.9376,60.7328,60.9376,872.0
2021-03-02 14:15:00,68.44,68.44,68.3,68.34,700.0,60.9376,60.9376,60.8129,60.8485,700.0
2021-03-02 14:20:00,68.39,68.41,68.39,68.4,473.0,60.893,60.9108,60.893,60.9019,473.0
2021-03-02 14:25:00,68.42,68.42,68.41,68.41,500.0,60.9198,60.9198,60.9108,60.9108,500.0
2021-03-02 14:30:00,68.44,68.44,68.39,68.39,300.0,60.9376,60.9376,60.893,60.893,300.0
2021-03-02 14:35:00,68.47,68.7,68.47,68.66,300.0,60.9643,61.1691,60.9643,61.1334,300.0
2021-03-02 14:40:00,68.66,68.68,68.6,68.6,900.0,61.1334,61.1512,61.08,61.08,900.0
2021-03-02 14:45:00,68.59,68.67,68.56,68.65,569.0,61.0711,61.1423,61.0444,61.1245,569.0
2021-03-02 14:50:00,68.7,68.71,68.63,68.63,1600.0,61.1691,61.178,61.1067,61.1067,1600.0
2021-03-02 14:55:00,68.65,68.65,68.62,68.63,300.0,61.1245,61.1245,61.0978,61.1067,300.0
2021-03-02 15:00:00,68.63,68.65,68.58,68.64,700.0,61.1067,61.1245,61.0622,61.1156,700.0
2021-03-02 15:05:00,68.58,68.62,68.58,68.62,900.0,61.0622,61.0978,61.0622,61.0978,900.0
2021-03-02 15:10:00,68.65,68.7,68.63,68.7,1100.0,61.1245,61.1691,61.1067,61.1691,1100.0
2021-03-02 15:15:00,68.56,68.56,68.49,68.49,1218.0,61.0444,61.0444,60.9821,60.9821,1218.0
2021-03-02 15:20:00,68.46,68.5,68.45,68.45,1100.0,60.9554,60.991,60.9465,60.9465,1100.0
2021-03-02 15:25:00,68.46,68.46,68.35,68.35,1123.0,60.9554,60.9554,60.8574,60.8574,1123.0
2021-03-02 15:30:00,68.19,68.44,68.19,68.39,1506.0,60.715,60.9376,60.715,60.893,1506.0
2021-03-02 15:35:00,68.4,68.58,68.4,68.54,2200.0,60.9019,61.0622,60.9019,61.0266,2200.0
2021-03-02 15:40:00,68.6,68.8,68.6,68.76,2514.0,61.08,61.2581,61.08,61.2225,2514.0
2021-03-02 15:45:00,68.78,68.85,68.78,68.78,4134.0,61.2403,61.3026,61.2403,61.2403,4134.0
2021-03-02 15:50:00,68.79,68.92,68.71,68.8,2904.0,61.2492,61.3649,61.178,61.2581,2904.0
2021-03-02 15:55:00,68.78,68.86,68.56,68.65,10944.0,61.2403,61.3115,61.0444,61.1245,10944.0
2021-03-03 09:30:00,68.07,68.84,68.02,68.58,3104.0,60.6081,61.2937,60.5636,61.0622,3104.0
2021-03-03 09:35:00,68.34,68.34,68.14,68.17,576.0,60.8485,60.8485,60.6704,60.6972,576.0
2021-03-03 09:40:00,68.1,68.23,68.03,68.03,700.0,60.6348,60.7506,60.5725,60.5725,700.0
2021-03-03 09:45:00,68.12,68.29,68.12,68.29,600.0,60.6526,60.804,60.6526,60.804,600.0
2021-03-03 09:50:00,68.3,68.3,68.29,68.29,300.0,60.8129,60.8129,60.804,60.804,300.0
2021-03-03 09:55:00,68.27,68.39,68.27,68.3,500.0,60.7862,60.893,60.7862,60.8129,500.0
2021-03-03 10:00:00,68.37,68.4,68.37,68.4,900.0,60.8752,60.9019,60.8752,60.9019,900.0
2021-03-03 10:05:00,68.66,68.66,68.66,68.66,100.0,61.1334,61.1334,61.1334,61.1334,100.0
2021-03-03 10:10:00,68.75,68.75,68.66,68.71,700.0,61.2136,61.2136,61.1334,61.178,700.0
2021-03-03 10:15:00,68.72,68.72,68.41,68.43,1747.0,61.1869,61.1869,60.9108,60.9287,1747.0
2021-03-03 10:20:00,68.53,68.53,68.34,68.39,4106.0,61.0177,61.0177,60.8485,60.893,4106.0
2021-03-03 10:25:00,68.45,68.45,68.4,68.42,900.0,60.9465,60.9465,60.9019,60.9198,900.0
2021-03-03 10:30:00,68.38,68.41,68.31,68.31,900.0,60.8841,60.9108,60.8218,60.8218,900.0
2021-03-03 10:35:00,68.32,68.45,68.32,68.4,1055.0,60.8307,60.9465,60.8307,60.9019,1055.0
2021-03-03 10:40:00,68.25,68.27,68.22,68.22,300.0,60.7684,60.7862,60.7417,60.7417,300.0
2021-03-03 10:45:00,68.22,68.22,68.1,68.12,500.0,60.7417,60.7417,60.6348,60.6526,500.0
2021-03-03 10:50:00,68.05,68.1,68.04,68.04,1060.0,60.5903,60.6348,60.5814,60.5814,1060.0
2021-03-03 10:55:00,68.13,68.3,68.13,68.26,600.0,60.6615,60.8129,60.6615,60.7773,600.0
2021-03-03 11:00:00,68.32,68.32,68.23,68.3,800.0,60.8307,60.8307,60.7506,60.8129,800.0
2021-03-03 11:05:00,68.36,68.44,68.36,68.42,1055.0,60.8663,60.9376,60.8663,60.9198,1055.0
2021-03-03 11:10:00,68.37,68.37,68.28,68.32,800.0,60.8752,60.8752,60.7951,60.8307,800.0
2021-03-03 11:15:00,68.31,68.36,68.28,68.36,400.0,60.8218,60.8663,60.7951,60.8663,400.0
2021-03-03 11:20:00,68.39,68.47,68.37,68.47,1268.0,60.893,60.9643,60.8752,60.9643,1268.0
2021-03-03 11:25:00,68.44,68.44,68.3,68.3,900.0,60.9376,60.9376,60.8129,60.8129,900.0
2021-03-03 11:30:00,68.3,68.3,68.3,68.3,0.0,60.8129,60.8129,60.8129,60.8129,0.0
2021-03-03 11:35:00,68.27,68.29,68.24,68.26,700.0,60.7862,60.804,60.7595,60.7773,700.0
2021-03-03 11:40:00,68.29,68.32,68.29,68.31,850.0,60.804,60.8307,60.804,60.8218,850.0
2021-03-03 11:45:00,68.52,68.52,68.52,68.52,400.0,61.0088,61.0088,61.0088,61.0088,400.0
2021-03-03 11:50:00,68.49,68.56,68.49,68.56,428.0,60.9821,61.0444,60.9821,61.0444,428.0
2021-03-03 11:55:00,68.51,68.55,68.45,68.55,744.0,60.9999,61.0355,60.9465,61.0355,744.0
2021-03-03 12:00:00,68.55,68.55,68.55,68.55,100.0,61.0355,61.0355,61.0355,61.0355,100.0
2021-03-03 12:05:00,68.57,68.57,68.57,68.57,100.0,61.0533,61.0533,61.0533,61.0533,100.0
2021-03-03 12:10:00,68.5,68.65,68.5,68.65,600.0,60.991,61.1245,60.991,61.1245,600.0
2021-03-03 12:15:00,68.68,68.78,68.68,68.78,1300.0,61.1512,61.2403,61.1512,61.2403,1300.0
2021-03-03 12:20:00,68.76,68.83,68.69,68.69,600.0,61.2225,61.2848,61.1602,61.1602,600.0
2021-03-03 12:25:00,68.78,68.78,68.78,68.78,100.0,61.2403,61.2403,61.2403,61.2403,100.0
2021-03-03 12:30:00,68.7,68.78,68.7,68.78,500.0,61.1691,61.2403,61.1691,61.2403,500.0
2021-03-03 12:35:00,68.73,68.73,68.71,68.71,200.0,61.1958,61.1958,61.178,61.178,200.0
2021-03-03 12:40:00,68.73,68.88,68.73,68.88,300.0,61.1958,61.3293,61.1958,61.3293,300.0
2021-03-03 12:45:00,68.94,68.99,68.94,68.99,400.0,61.3827,61.4273,61.3827,61.4273,400.0
2021-03-03 12:50:00,69.07,69.07,69.03,69.04,400.0,61.4985,61.4985,61.4629,61.4718,400.0
2021-03-03 12:55:00,69.03,69.08,68.97,69.04,500.0,61.4629,61.5074,61.4095,61.4718,500.0
2021-03-03 13:00:00,69.05,69.13,69.05,69.13,300.0,61.4807,61.5519,61.4807,61.5519,300.0
2021-03-03 13:05:00,69.17,69.17,69.17,69.17,100.0,61.5875,61.5875,61.5875,61.5875,100.0
2021-03-03 13:10:00,69.16,69.22,69.16,69.22,300.0,61.5786,61.6321,61.5786,61.6321,300.0
2021-03-03 13:15:00,69.25,69.39,69.25,69.39,800.0,61.6588,61.7834,61.6588,61.7834,800.0
2021-03-03 13:20:00,69.48,69.48,69.48,69.48,100.0,61.8636,61.8636,61.8636,61.8636,100.0
2021-03-03 13:25:00,69.46,69.53,69.46,69.53,700.0,61.8457,61.9081,61.8457,61.9081,700.0
2021-03-03 13:30:00,69.52,69.52,69.52,69.52,100.0,61.8992,61.8992,61.8992,61.8992,100.0
2021-03-03 13:35:00,69.52,69.52,69.52,69.52,200.0,61.8992,61.8992,61.8992,61.8992,200.0
2021-03-03 13:40:00,69.53,69.55,69.48,69.55,500.0,61.9081,61.9259,61.8636,61.9259,500.0
2021-03-03 13:45:00,69.56,69.56,69.4,69.4,600.0,61.9348,61.9348,61.7923,61.7923,600.0
2021-03-03 13:50:00,69.38,69.38,69.37,69.37,400.0,61.7745,61.7745,61.7656,61.7656,400.0
2021-03-03 13:55:00,69.4,69.4,69.34,69.34,400.0,61.7923,61.7923,61.7389,61.7389,400.0
2021-03-03 14:00:00,69.41,69.42,69.41,69.42,300.0,61.8012,61.8101,61.8012,61.8101,300.0
2021-03-03 14:05:00,69.25,69.25,69.25,69.25,100.0,61.6588,61.6588,61.6588,61.6588,100.0
2021-03-03 14:10:00,69.22,69.42,69.21,69.42,500.0,61.6321,61.8101,61.6231,61.8101,500.0
2021-03-03 14:15:00,69.29,69.4,69.29,69.33,400.0,61.6944,61.7923,61.6944,61.73,400.0
2021-03-03 14:20:00,69.33,69.35,69.27,69.34,400.0,61.73,61.7478,61.6766,61.7389,400.0
2021-03-03 14:25:00,69.3,69.3,69.22,69.22,400.0,61.7033,61.7033,61.6321,61.6321,400.0
2021-03-03 14:30:00,69.01,69.03,69.01,69.03,300.0,61.4451,61.4629,61.4451,61.4629,300.0
2021-03-03 14:35:00,69.04,69.19,69.04,69.12,800.0,61.4718,61.6053,61.4718,61.543,800.0
2021-03-03 14:40:00,69.05,69.17,69.05,69.13,1100.0,61.4807,61.5875,61.4807,61.5519,1100.0
2021-03-03 14:45:00,69.05,69.13,69.01,69.13,1468.0,61.4807,61.5519,61.4451,61.5519,1468.0
2021-03-03 14:50:00,69.2,69.21,69.14,69.21,800.0,61.6142,61.6231,61.5608,61.6231,800.0
2021-03-03 14:55:00,69.18,69.21,69.12,69.12,500.0,61.5964,61.6231,61.543,61.543,500.0
2021-03-03 15:00:00,69.09,69.1,69.0,69.0,1171.0,61.5163,61.5252,61.4362,61.4362,1171.0
2021-03-03 15:05:00,69.0,69.01,68.97,68.97,1356.0,61.4362,61.4451,61.4095,61.4095,1356.0
2021-03-03 15:10:00,69.03,69.05,68.96,69.0,1300.0,61.4629,61.4807,61.4006,61.4362,1300.0
2021-03-03 15:15:00,68.92,68.98,68.87,68.96,2200.0,61.3649,61.4184,61.3204,61.4006,2200.0
2021-03-03 15:20:00,68.97,68.97,68.84,68.85,2036.0,61.4095,61.4095,61.2937,61.3026,2036.0
2021-03-03 15:25:00,68.82,68.97,68.81,68.91,800.0,61.2759,61.4095,61.267,61.356,800.0
2021-03-03 15:30:00,68.91,68.91,68.7,68.7,2373.0,61.356,61.356,61.1691,61.1691,2373.0
2021-03-03 15:35:00,68.71,68.73,68.63,68.73,1100.0,61.178,61.1958,61.1067,61.1958,1100.0
2021-03-03 15:40:00,68.72,68.87,68.72,68.85,2856.0,61.1869,61.3204,61.1869,61.3026,2856.0
2021-03-03 15:45:00,68.87,68.95,68.87,68.91,2800.0,61.3204,61.3917,61.3204,61.356,2800.0
2021-03-03 15:50:00,68.9,69.06,68.9,69.05,4215.0,61.3471,61.4896,61.3471,61.4807,4215.0
2021-03-03 15:55:00,69.05,69.24,68.93,69.01,9384.0,61.4807,61.6499,61.3738,61.4451,9384.0
2021-03-04 09:30:00,69.31,69.42,68.89,69.16,1000.0,61.7122,61.8101,61.3382,61.5786,1000.0
2021-03-04 09:35:00,69.5,69.7,69.29,69.63,1900.0,61.8814,62.0594,61.6944,61.9971,1900.0
2021-03-04 09:40:00,69.88,70.13,69.84,70.04,1350.0,62.2197,62.4423,62.1841,62.3622,1350.0
2021-03-04 09:45:00,70.07,70.07,70.06,70.06,299.0,62.3889,62.3889,62.38,62.38,299.0
2021-03-04 09:50:00,69.56,69.74,69.56,69.71,1000.0,61.9348,62.0951,61.9348,62.0683,1000.0
2021-03-04 09:55:00,69.74,69.9,69.7,69.9,800.0,62.0951,62.2375,62.0594,62.2375,800.0
2021-03-04 10:00:00,69.99,70.0,69.8,69.8,1057.0,62.3176,62.3265,62.1485,62.1485,1057.0
2021-03-04 10:05:00,69.68,69.81,69.59,69.59,1900.0,62.0416,62.1574,61.9615,61.9615,1900.0
2021-03-04 10:10:00,69.57,69.8,69.5,69.8,500.0,61.9437,62.1485,61.8814,62.1485,500.0
2021-03-04 10:15:00,69.74,69.93,69.74,69.87,1333.0,62.0951,62.2642,62.0951,62.2108,1333.0
2021-03-04 10:20:00,69.88,69.95,69.78,69.93,1381.0,62.2197,62.282,62.1307,62.2642,1381.0
2021-03-04 10:25:00,69.98,70.16,69.97,70.16,1300.0,62.3087,62.469,62.2998,62.469,1300.0
2021-03-04 10:30:00,70.19,70.31,69.92,70.03,2100.0,62.4957,62.6026,62.2553,62.3533,2100.0
2021-03-04 10:35:00,70.08,70.25,70.07,70.07,500.0,62.3978,62.5491,62.3889,62.3889,500.0
2021-03-04 10:40:00,70.06,70.06,69.78,69.81,600.0,62.38,62.38,62.1307,62.1574,600.0
2021-03-04 10:45:00,69.85,69.89,69.77,69.77,800.0,62.193,62.2286,62.1218,62.1218,800.0
2021-03-04 10:50:00,69.86,69.86,69.59,69.59,900.0,62.2019,62.2019,61.9615,61.9615,900.0
2021-03-04 10:55:00,69.62,70.13,69.62,70.13,3600.0,61.9882,62.4423,61.9882,62.4423,3600.0
2021-03-04 11:00:00,70.02,70.08,69.85,69.94,1700.0,62.3444,62.3978,62.193,62.2731,1700.0
2021-03-04 11:05:00,70.0,70.01,69.71,69.71,1700.0,62.3265,62.3355,62.0683,62.0683,1700.0
2021-03-04 11:10:00,69.73,69.84,69.67,69.68,900.0,62.0861,62.1841,62.0327,62.0416,900.0
2021-03-04 11:15:00,69.65,69.65,69.53,69.53,3041.0,62.0149,62.0149,61.9081,61.9081,3041.0
2021-03-04 11:20:00,69.62,69.8,69.62,69.77,1800.0,61.9882,62.1485,61.9882,62.1218,1800.0
2021-03-04 11:25:00,69.78,70.03,69.77,70.03,1544.0,62.1307,62.3533,62.1218,62.3533,1544.0
2021-03-04 11:30:00,70.08,70.24,70.0,70.01,1800.0,62.3978,62.5402,62.3265,62.3355,1800.0
2021-03-04 11:35:00,69.87,70.02,69.87,69.95,1000.0,62.2108,62.3444,62.2108,62.282,1000.0
2021-03-04 11:40:00,69.92,69.95,69.87,69.9,1100.0,62.2553,62.282,62.2108,62.2375,1100.0
2021-03-04 11:45:00,69.94,70.0,69.86,69.87,1461.0,62.2731,62.3265,62.2019,62.2108,1461.0
2021-03-04 11:50:00,69.84,70.14,69.84,69.95,2936.0,62.1841,62.4512,62.1841,62.282,2936.0
2021-03-04 11:55:00,69.91,69.92,69.91,69.92,600.0,62.2464,62.2553,62.2464,62.2553,600.0
2021-03-04 12:00:00,69.96,70.06,69.93,70.05,1500.0,62.2909,62.38,62.2642,62.3711,1500.0
2021-03-04 12:05:00,70.0,70.09,70.0,70.04,1200.0,62.3265,62.4067,62.3265,62.3622,1200.0
2021-03-04 12:10:00,70.09,70.09,69.79,69.82,2113.0,62.4067,62.4067,62.1396,62.1663,2113.0
2021-03-04 12:15:00,69.8,70.04,69.8,69.96,1100.0,62.1485,62.3622,62.1485,62.2909,1100.0
2021-03-04 12:20:00,69.91,69.91,69.61,69.62,1145.0,62.2464,62.2464,61.9793,61.9882,1145.0
2021-03-04 12:25:00,69.66,69.75,69.55,69.75,2400.0,62.0238,62.104,61.9259,62.104,2400.0
2021-03-04 12:30:00,69.76,69.76,69.47,69.47,2200.0,62.1129,62.1129,61.8546,61.8546,2200.0
2021-03-04 12:35:00,69.52,69.67,69.49,69.61,1400.0,61.8992,62.0327,61.8725,61.9793,1400.0
2021-03-04 12:40:00,69.74,69.74,69.55,69.57,1000.0,62.0951,62.0951,61.9259,61.9437,1000.0
2021-03-04 12:45:00,69.47,69.53,69.45,69.45,1200.0,61.8546,61.9081,61.8368,61.8368,1200.0
2021-03-04 12:50:00,69.42,69.46,69.14,69.14,1500.0,61.8101,61.8457,61.5608,61.5608,1500.0
2021-03-04 12:55:00,69.15,69.15,68.97,68.97,2600.0,61.5697,61.5697,61.4095,61.4095,2600.0
2021-03-04 13:00:00,69.28,69.32,69.21,69.26,1100.0,61.6855,61.7211,61.6231,61.6677,1100.0
2021-03-04 13:05:00,69.29,69.29,69.19,69.19,500.0,61.6944,61.6944,61.6053,61.6053,500.0
2021-03-04 13:10:00,69.15,69.15,68.98,68.98,900.0,61.5697,61.5697,61.4184,61.4184,900.0
2021-03-04 13:15:00,69.02,69.22,68.88,69.21,2200.0,61.454,61.6321,61.3293,61.6231,2200.0
2021-03-04 13:20:00,69.17,69.17,68.85,68.93,600.0,61.5875,61.5875,61.3026,61.3738,600.0
2021-03-04 13:25:00,69.0,69.06,68.95,69.06,800.0,61.4362,61.4896,61.3917,61.4896,800.0
2021-03-04 13:30:00,69.17,69.17,68.93,68.93,400.0,61.5875,61.5875,61.3738,61.3738,400.0
2021-03-04 13:35:00,68.94,69.22,68.94,69.18,1000.0,61.3827,61.6321,61.3827,61.5964,1000.0
2021-03-04 13:40:00,69.11,69.18,68.93,68.93,600.0,61.5341,61.5964,61.3738,61.3738,600.0
2021-03-04 13:45:00,68.94,68.94,68.67,68.79,10632.0,61.3827,61.3827,61.1423,61.2492,10632.0
2021-03-04 13:50:00,68.8,68.85,68.49,68.61,25529.0,61.2581,61.3026,60.9821,61.0889,25529.0
2021-03-04 13:55:00,68.54,68.73,68.5,68.61,29522.0,61.0266,61.1958,60.991,61.0889,29522.0
2021-03-04 14:00:00,68.54,68.54,68.3,68.32,1000.0,61.0266,61.0266,60.8129,60.8307,1000.0
2021-03-04 14:05:00,68.31,68.95,68.31,68.91,3400.0,60.8218,61.3917,60.8218,61.356,3400.0
2021-03-04 14:10:00,68.82,68.94,68.78,68.9,2348.0,61.2759,61.3827,61.2403,61.3471,2348.0
2021-03-04 14:15:00,68.89,69.08,68.85,69.08,1900.0,61.3382,61.5074,61.3026,61.5074,1900.0
2021-03-04 14:20:00,69.12,69.18,69.1,69.17,1700.0,61.543,61.5964,61.5252,61.5875,1700.0
2021-03-04 14:25:00,69.21,69.47,69.21,69.26,1948.0,61.6231,61.8546,61.6231,61.6677,1948.0
2021-03-04 14:30:00,69.19,69.19,68.96,69.03,1700.0,61.6053,61.6053,61.4006,61.4629,1700.0
2021-03-04 14:35:00,69.04,69.04,68.76,68.83,1627.0,61.4718,61.4718,61.2225,61.2848,1627.0
2021-03-04 14:40:00,68.85,69.21,68.85,69.21,3326.0,61.3026,61.6231,61.3026,61.6231,3326.0
2021-03-04 14:45:00,69.19,69.23,69.06,69.21,1400.0,61.6053,61.641,61.4896,61.6231,1400.0
2021-03-04 14:50:00,69.24,69.25,69.06,69.1,1380.0,61.6499,61.6588,61.4896,61.5252,1380.0
2021-03-04 14:55:00,69.38,69.7,69.38,69.69,2000.0,61.7745,62.0594,61.7745,62.0505,2000.0
2021-03-04 15:00:00,69.65,69.65,69.47,69.47,2054.0,62.0149,62.0149,61.8546,61.8546,2054.0
2021-03-04 15:05:00,69.49,69.53,69.23,69.23,1833.0,61.8725,61.9081,61.641,61.641,1833.0
2021-03-04 15:10:00,69.18,69.21,69.06,69.19,2733.0,61.5964,61.6231,61.4896,61.6053,2733.0
2021-03-04 15:15:00,69.17,69.2,69.07,69.07,1950.0,61.5875,61.6142,61.4985,61.4985,1950.0
2021-03-04 15:20:00,69.0,69.02,68.91,68.91,1200.0,61.4362,61.454,61.356,61.356,1200.0
2021-03-04 15:25:00,68.98,69.24,68.96,69.24,1259.0,61.4184,61.6499,61.4006,61.6499,1259.0
2021-03-04 15:30:00,69.24,69.44,69.24,69.42,1300.0,61.6499,61.8279,61.6499,61.8101,1300.0
2021-03-04 15:35:00,69.55,69.81,69.55,69.76,4758.0,61.9259,62.1574,61.9259,62.1129,4758.0
2021-03-04 15:40:00,69.78,70.04,69.78,69.98,4299.0,62.1307,62.3622,62.1307,62.3087,4299.0
2021-03-04 15:45:00,69.94,69.97,69.75,69.77,2580.0,62.2731,62.2998,62.104,62.1218,2580.0
2021-03-04 15:50:00,69.76,70.03,69.76,69.87,4700.0,62.1129,62.3533,62.1129,62.2108,4700.0
2021-03-04 15:55:00,69.79,69.82,69.6,69.77,4080.0,62.1396,62.1663,61.9704,62.1218,4080.0
2021-03-05 09:30:00,70.16,70.58,69.95,70.58,1609.0,62.469,62.843,62.282,62.843,1609.0
2021-03-05 09:35:00,70.59,70.59,70.32,70.4,1000.0,62.8519,62.8519,62.6115,62.6827,1000.0
2021-03-05 09:40:00,70.29,70.34,70.08,70.24,1100.0,62.5848,62.6293,62.3978,62.5402,1100.0
2021-03-05 09:45:00,70.17,70.28,70.16,70.28,900.0,62.4779,62.5759,62.469,62.5759,900.0
2021-03-05 09:50:00,70.09,70.14,69.96,69.96,500.0,62.4067,62.4512,62.2909,62.2909,500.0
2021-03-05 09:55:00,69.94,69.94,69.66,69.72,1200.0,62.2731,62.2731,62.0238,62.0772,1200.0
2021-03-05 10:00:00,69.79,69.79,69.68,69.68,600.0,62.1396,62.1396,62.0416,62.0416,600.0
2021-03-05 10:05:00,70.06,70.06,69.99,69.99,300.0,62.38,62.38,62.3176,62.3176,300.0
2021-03-05 10:10:00,70.06,70.06,70.06,70.06,100.0,62.38,62.38,62.38,62.38,100.0
2021-03-05 10:15:00,69.86,70.18,69.86,70.18,800.0,62.2019,62.4868,62.2019,62.4868,800.0
2021-03-05 10:20:00,70.24,70.24,69.84,69.84,700.0,62.5402,62.5402,62.1841,62.1841,700.0
2021-03-05 10:25:00,69.85,69.94,69.73,69.77,1500.0,62.193,62.2731,62.0861,62.1218,1500.0
2021-03-05 10:30:00,69.64,69.64,69.55,69.6,700.0,62.006,62.006,61.9259,61.9704,700.0
2021-03-05 10:35:00,69.49,69.49,69.45,69.45,600.0,61.8725,61.8725,61.8368,61.8368,600.0
2021-03-05 10:40:00,69.47,69.47,69.28,69.28,800.0,61.8546,61.8546,61.6855,61.6855,800.0
2021-03-05 10:45:00,69.25,69.39,69.25,69.33,1000.0,61.6588,61.7834,61.6588,61.73,1000.0
2021-03-05 10:50:00,69.37,69.62,69.33,69.62,700.0,61.7656,61.9882,61.73,61.9882,700.0
2021-03-05 10:55:00,69.62,69.62,69.62,69.62,0.0,61.9882,61.9882,61.9882,61.9882,0.0
2021-03-05 11:00:00,69.26,69.37,69.23,69.37,400.0,61.6677,61.7656,61.641,61.7656,400.0
2021-03-05 11:05:00,69.22,69.22,69.17,69.18,600.0,61.6321,61.6321,61.5875,61.5964,600.0
2021-03-05 11:10:00,69.33,69.33,69.33,69.33,200.0,61.73,61.73,61.73,61.73,200.0
2021-03-05 11:15:00,69.19,69.31,68.97,68.97,1200.0,61.6053,61.7122,61.4095,61.4095,1200.0
2021-03-05 11:20:00,68.97,68.97,68.8,68.8,1300.0,61.4095,61.4095,61.2581,61.2581,1300.0
2021-03-05 11:25:00,68.87,68.87,68.76,68.76,1679.0,61.3204,61.3204,61.2225,61.2225,1679.0
2021-03-05 11:30:00,68.67,68.81,68.61,68.61,1252.0,61.1423,61.267,61.0889,61.0889,1252.0
2021-03-05 11:35:00,68.7,68.81,68.7,68.81,300.0,61.1691,61.267,61.1691,61.267,300.0
2021-03-05 11:40:00,68.77,68.8,68.68,68.68,300.0,61.2314,61.2581,61.1512,61.1512,300.0
2021-03-05 11:45:00,68.68,68.68,68.68,68.68,0.0,61.1512,61.1512,61.1512,61.1512,0.0
2021-03-05 11:50:00,68.75,69.07,68.75,69.01,700.0,61.2136,61.4985,61.2136,61.4451,700.0
2021-03-05 11:55:00,69.22,69.3,69.22,69.3,300.0,61.6321,61.7033,61.6321,61.7033,300.0
2021-03-05 12:00:00,69.29,69.49,69.29,69.49,900.0,61.6944,61.8725,61.6944,61.8725,900.0
2021-03-05 12:05:00,69.43,69.45,69.43,69.45,300.0,61.819,61.8368,61.819,61.8368,300.0
2021-03-05 12:10:00,69.38,69.4,69.37,69.4,400.0,61.7745,61.7923,61.7656,61.7923,400.0
2021-03-05 12:15:00,69.46,69.46,69.46,69.46,100.0,61.8457,61.8457,61.8457,61.8457,100.0
2021-03-05 12:20:00,69.46,69.46,69.46,69.46,0.0,61.8457,61.8457,61.8457,61.8457,0.0
2021-03-05 12:25:00,69.59,69.61,69.55,69.61,400.0,61.9615,61.9793,61.9259,61.9793,400.0
2021-03-05 12:30:00,69.65,69.65,69.65,69.65,100.0,62.0149,62.0149,62.0149,62.0149,100.0
2021-03-05 12:35:00,69.61,69.62,69.61,69.62,300.0,61.9793,61.9882,61.9793,61.9882,300.0
2021-03-05 12:40:00,69.61,69.61,69.6,69.6,200.0,61.9793,61.9793,61.9704,61.9704,200.0
2021-03-05 12:45:00,69.65,69.74,69.65,69.66,700.0,62.0149,62.0951,62.0149,62.0238,700.0
2021-03-05 12:50:00,69.61,69.86,69.61,69.86,300.0,61.9793,62.2019,61.9793,62.2019,300.0
2021-03-05 12:55:00,69.76,69.76,69.76,69.76,200.0,62.1129,62.1129,62.1129,62.1129,200.0
2021-03-05 13:00:00,69.7,69.7,69.7,69.7,100.0,62.0594,62.0594,62.0594,62.0594,100.0
2021-03-05 13:05:00,69.86,69.86,69.84,69.84,400.0,62.2019,62.2019,62.1841,62.1841,400.0
2021-03-05 13:10:00,69.75,69.75,69.69,69.69,200.0,62.104,62.104,62.0505,62.0505,200.0
2021-03-05 13:15:00,69.76,69.84,69.76,69.84,200.0,62.1129,62.1841,62.1129,62.1841,200.0
2021-03-05 13:20:00,69.88,69.88,69.84,69.87,300.0,62.2197,62.2197,62.1841,62.2108,300.0
2021-03-05 13:25:00,69.8,69.8,69.8,69.8,100.0,62.1485,62.1485,62.1485,62.1485,100.0
2021-03-05 13:30:00,69.78,69.78,69.77,69.77,200.0,62.1307,62.1307,62.1218,62.1218,200.0
2021-03-05 13:35:00,69.93,69.94,69.77,69.81,2100.0,62.2642,62.2731,62.1218,62.1574,2100.0
2021-03-05 13:40:00,69.8,69.98,69.8,69.81,7407.0,62.1485,62.3087,62.1485,62.1574,7407.0
2021-03-05 13:45:00,69.83,69.85,69.73,69.81,1801.0,62.1752,62.193,62.0861,62.1574,1801.0
2021-03-05 13:50:00,69.94,69.94,69.7,69.76,688.0,62.2731,62.2731,62.0594,62.1129,688.0
2021-03-05 13:55:00,69.76,69.76,69.76,69.76,0.0,62.1129,62.1129,62.1129,62.1129,0.0
2021-03-05 14:00:00,69.83,69.87,69.77,69.77,700.0,62.1752,62.2108,62.1218,62.1218,700.0
2021-03-05 14:05:00,69.77,69.77,69.75,69.77,300.0,62.1218,62.1218,62.104,62.1218,300.0
2021-03-05 14:10:00,69.63,69.73,69.62,69.73,600.0,61.9971,62.0861,61.9882,62.0861,600.0
2021-03-05 14:15:00,69.74,69.78,69.62,69.62,400.0,62.0951,62.1307,61.9882,61.9882,400.0
2021-03-05 14:20:00,69.79,69.86,69.79,69.86,200.0,62.1396,62.2019,62.1396,62.2019,200.0
2021-03-05 14:25:00,69.91,69.91,69.87,69.87,300.0,62.2464,62.2464,62.2108,62.2108,300.0
2021-03-05 14:30:00,69.82,69.91,69.82,69.87,400.0,62.1663,62.2464,62.1663,62.2108,400.0
2021-03-05 14:35:00,69.87,69.97,69.82,69.97,800.0,62.2108,62.2998,62.1663,62.2998,800.0
2021-03-05 14:40:00,69.9,69.92,69.79,69.84,1198.0,62.2375,62.2553,62.1396,62.1841,1198.0
2021-03-05 14:45:00,69.87,69.94,69.87,69.9,600.0,62.2108,62.2731,62.2108,62.2375,600.0
2021-03-05 14:50:00,69.84,69.98,69.84,69.98,700.0,62.1841,62.3087,62.1841,62.3087,700.0
2021-03-05 14:55:00,70.07,70.07,70.02,70.02,341.0,62.3889,62.3889,62.3444,62.3444,341.0
2021-03-05 15:00:00,69.97,70.05,69.97,70.05,500.0,62.2998,62.3711,62.2998,62.3711,500.0
2021-03-05 15:05:00,70.05,70.08,70.05,70.06,600.0,62.3711,62.3978,62.3711,62.38,600.0
2021-03-05 15:10:00,70.09,70.13,70.06,70.13,567.0,62.4067,62.4423,62.38,62.4423,567.0
2021-03-05 15:15:00,70.16,70.24,70.13,70.2,600.0,62.469,62.5402,62.4423,62.5046,600.0
2021-03-05 15:20:00,70.26,70.42,70.23,70.42,632.0,62.558,62.7005,62.5313,62.7005,632.0
2021-03-05 15:25:00,70.41,70.46,70.26,70.26,1057.0,62.6916,62.7361,62.558,62.558,1057.0
2021-03-05 15:30:00,70.21,70.25,70.15,70.23,1840.0,62.5135,62.5491,62.4601,62.5313,1840.0
2021-03-05 15:35:00,70.23,70.33,70.23,70.28,2199.0,62.5313,62.6204,62.5313,62.5759,2199.0
2021-03-05 15:40:00,70.3,70.37,70.22,70.35,2237.0,62.5937,62.656,62.5224,62.6382,2237.0
2021-03-05 15:45:00,70.35,70.44,70.27,70.44,1590.0,62.6382,62.7183,62.567,62.7183,1590.0
2021-03-05 15:50:00,70.52,70.62,70.51,70.52,3668.0,62.7895,62.8786,62.7806,62.7895,3668.0
2021-03-05 15:55:00,70.53,70.54,70.17,70.27,5867.0,62.7985,62.8074,62.4779,62.567,5867.0
2021-03-08 09:30:00,71.07,71.25,70.59,70.68,2900.0,63.2793,63.4395,62.8519,62.932,2900.0
2021-03-08 09:35:00,70.58,71.01,70.26,71.0,1700.0,62.843,63.2258,62.558,63.2169,1700.0
2021-03-08 09:40:00,70.91,70.91,70.7,70.74,1100.0,63.1368,63.1368,62.9498,62.9854,1100.0
2021-03-08 09:45:00,70.54,70.54,70.03,70.03,1200.0,62.8074,62.8074,62.3533,62.3533,1200.0
2021-03-08 09:50:00,70.16,70.21,70.01,70.19,700.0,62.469,62.5135,62.3355,62.4957,700.0
2021-03-08 09:55:00,70.57,70.57,70.29,70.29,900.0,62.8341,62.8341,62.5848,62.5848,900.0
2021-03-08 10:00:00,70.39,70.41,70.39,70.4,300.0,62.6738,62.6916,62.6738,62.6827,300.0
2021-03-08 10:05:00,70.62,70.87,70.62,70.87,700.0,62.8786,63.1012,62.8786,63.1012,700.0
2021-03-08 10:10:00,70.96,70.98,70.82,70.82,500.0,63.1813,63.1991,63.0567,63.0567,500.0
2021-03-08 10:15:00,71.19,71.19,71.13,71.17,500.0,63.3861,63.3861,63.3327,63.3683,500.0
2021-03-08 10:20:00,71.21,71.32,71.21,71.32,600.0,63.4039,63.5019,63.4039,63.5019,600.0
2021-03-08 10:25:00,71.5,71.63,71.43,71.63,1600.0,63.6621,63.7779,63.5998,63.7779,1600.0
2021-03-08 10:30:00,71.5,71.55,71.5,71.55,500.0,63.6621,63.7066,63.6621,63.7066,500.0
2021-03-08 10:35:00,71.8,71.8,71.63,71.65,600.0,63.9292,63.9292,63.7779,63.7957,600.0
2021-03-08 10:40:00,71.89,71.89,71.78,71.78,434.0,64.0094,64.0094,63.9114,63.9114,434.0
2021-03-08 10:45:00,71.86,71.86,71.86,71.86,100.0,63.9827,63.9827,63.9827,63.9827,100.0
2021-03-08 10:50:00,72.04,72.06,72.02,72.06,500.0,64.1429,64.1607,64.1251,64.1607,500.0
2021-03-08 10:55:00,71.99,72.0,71.98,72.0,300.0,64.0984,64.1073,64.0895,64.1073,300.0
2021-03-08 11:00:00,72.11,72.12,72.04,72.04,900.0,64.2052,64.2142,64.1429,64.1429,900.0
2021-03-08 11:05:00,71.87,71.96,71.82,71.96,500.0,63.9916,64.0717,63.947,64.0717,500.0
2021-03-08 11:10:00,71.96,71.98,71.96,71.98,700.0,64.0717,64.0895,64.0717,64.0895,700.0
2021-03-08 11:15:00,71.97,72.02,71.97,72.02,300.0,64.0806,64.1251,64.0806,64.1251,300.0
2021-03-08 11:20:00,72.1,72.14,72.08,72.09,900.0,64.1963,64.232,64.1785,64.1874,900.0
2021-03-08 11:25:00,72.1,72.1,72.1,72.1,300.0,64.1963,64.1963,64.1963,64.1963,300.0
2021-03-08 11:30:00,71.91,71.91,71.87,71.91,1100.0,64.0272,64.0272,63.9916,64.0272,1100.0
2021-03-08 11:35:00,71.53,71.58,71.53,71.58,300.0,63.6888,63.7333,63.6888,63.7333,300.0
2021-03-08 11:40:00,71.67,71.72,71.67,71.72,300.0,63.8135,63.858,63.8135,63.858,300.0
2021-03-08 11:45:00,71.77,71.89,71.77,71.89,473.0,63.9025,64.0094,63.9025,64.0094,473.0
2021-03-08 11:50:00,71.89,71.89,71.89,71.89,0.0,64.0094,64.0094,64.0094,64.0094,0.0
2021-03-08 11:55:00,71.86,71.86,71.86,71.86,287.0,63.9827,63.9827,63.9827,63.9827,287.0
2021-03-08 12:00:00,71.75,71.82,71.75,71.82,200.0,63.8847,63.947,63.8847,63.947,200.0
2021-03-08 12:05:00,71.89,71.92,71.89,71.92,300.0,64.0094,64.0361,64.0094,64.0361,300.0
2021-03-08 12:10:00,72.11,72.25,72.11,72.25,600.0,64.2052,64.3299,64.2052,64.3299,600.0
2021-03-08 12:15:00,72.31,72.31,72.14,72.14,600.0,64.3833,64.3833,64.232,64.232,600.0
2021-03-08 12:20:00,72.16,72.21,72.16,72.21,500.0,64.2498,64.2943,64.2498,64.2943,500.0
2021-03-08 12:25:00,72.16,72.16,72.16,72.16,100.0,64.2498,64.2498,64.2498,64.2498,100.0
2021-03-08 12:30:00,72.16,72.16,72.14,72.14,602.0,64.2498,64.2498,64.232,64.232,602.0
2021-03-08 12:35:00,72.35,72.35,72.26,72.26,400.0,64.4189,64.4189,64.3388,64.3388,400.0
2021-03-08 12:40:00,72.13,72.13,72.09,72.09,300.0,64.2231,64.2231,64.1874,64.1874,300.0
2021-03-08 12:45:00,72.11,72.16,72.11,72.16,500.0,64.2052,64.2498,64.2052,64.2498,500.0
2021-03-08 12:50:00,72.18,72.18,72.17,72.17,600.0,64.2676,64.2676,64.2587,64.2587,600.0
2021-03-08 12:55:00,72.32,72.32,72.25,72.25,400.0,64.3922,64.3922,64.3299,64.3299,400.0
2021-03-08 13:00:00,72.2,72.3,72.2,72.3,300.0,64.2854,64.3744,64.2854,64.3744,300.0
2021-03-08 13:05:00,72.39,72.39,72.39,72.39,100.0,64.4546,64.4546,64.4546,64.4546,100.0
2021-03-08 13:10:00,72.37,72.37,72.37,72.37,100.0,64.4367,64.4367,64.4367,64.4367,100.0
2021-03-08 13:15:00,72.43,72.43,72.43,72.43,100.0,64.4902,64.4902,64.4902,64.4902,100.0
2021-03-08 13:20:00,72.44,72.5,72.44,72.48,540.0,64.4991,64.5525,64.4991,64.5347,540.0
2021-03-08 13:25:00,72.39,72.44,72.39,72.44,400.0,64.4546,64.4991,64.4546,64.4991,400.0
2021-03-08 13:30:00,72.48,72.48,72.42,72.42,214.0,64.5347,64.5347,64.4813,64.4813,214.0
2021-03-08 13:35:00,72.42,72.42,72.42,72.42,0.0,64.4813,64.4813,64.4813,64.4813,0.0
2021-03-08 13:40:00,72.37,72.37,72.31,72.31,400.0,64.4367,64.4367,64.3833,64.3833,400.0
2021-03-08 13:45:00,72.34,72.34,72.27,72.27,415.0,64.41,64.41,64.3477,64.3477,415.0
2021-03-08 13:50:00,72.08,72.08,72.08,72.08,200.0,64.1785,64.1785,64.1785,64.1785,200.0
2021-03-08 13:55:00,72.04,72.07,72.04,72.06,700.0,64.1429,64.1696,64.1429,64.1607,700.0
2021-03-08 14:00:00,72.08,72.19,72.08,72.19,800.0,64.1785,64.2765,64.1785,64.2765,800.0
2021-03-08 14:05:00,72.14,72.35,72.07,72.35,1500.0,64.232,64.4189,64.1696,64.4189,1500.0
2021-03-08 14:10:00,72.4,72.54,72.4,72.54,600.0,64.4635,64.5881,64.4635,64.5881,600.0
2021-03-08 14:15:00,72.66,72.74,72.66,72.68,400.0,64.695,64.7662,64.695,64.7128,400.0
2021-03-08 14:20:00,72.79,72.79,72.71,72.75,600.0,64.8107,64.8107,64.7395,64.7751,600.0
2021-03-08 14:25:00,72.8,72.8,72.7,72.7,698.0,64.8196,64.8196,64.7306,64.7306,698.0
2021-03-08 14:30:00,72.8,72.8,72.75,72.75,200.0,64.8196,64.8196,64.7751,64.7751,200.0
2021-03-08 14:35:00,72.85,72.87,72.73,72.73,958.0,64.8641,64.8819,64.7573,64.7573,958.0
2021-03-08 14:40:00,72.71,72.77,72.58,72.58,700.0,64.7395,64.7929,64.6237,64.6237,700.0
2021-03-08 14:45:00,72.67,72.78,72.65,72.73,1700.0,64.7039,64.8018,64.6861,64.7573,1700.0
2021-03-08 14:50:00,72.87,72.87,72.77,72.84,1300.0,64.8819,64.8819,64.7929,64.8552,1300.0
2021-03-08 14:55:00,72.93,73.02,72.88,73.02,700.0,64.9354,65.0155,64.8908,65.0155,700.0
2021-03-08 15:00:00,72.84,72.89,72.71,72.71,1011.0,64.8552,64.8997,64.7395,64.7395,1011.0
2021-03-08 15:05:00,72.71,72.83,72.71,72.78,1000.0,64.7395,64.8463,64.7395,64.8018,1000.0
2021-03-08 15:10:00,72.76,72.9,72.7,72.9,900.0,64.784,64.9086,64.7306,64.9086,900.0
2021-03-08 15:15:00,72.89,72.94,72.81,72.86,500.0,64.8997,64.9443,64.8285,64.873,500.0
2021-03-08 15:20:00,72.84,73.01,72.84,72.95,700.0,64.8552,65.0066,64.8552,64.9532,700.0
2021-03-08 15:25:00,73.0,73.13,72.99,73.1,1000.0,64.9977,65.1134,64.9888,65.0867,1000.0
2021-03-08 15:30:00,73.09,73.25,73.09,73.19,1684.0,65.0778,65.2203,65.0778,65.1669,1684.0
2021-03-08 15:35:00,73.22,73.28,73.1,73.1,2000.0,65.1936,65.247,65.0867,65.0867,2000.0
2021-03-08 15:40:00,73.01,73.1,72.93,73.05,2100.0,65.0066,65.0867,64.9354,65.0422,2100.0
2021-03-08 15:45:00,73.05,73.07,72.86,72.91,3896.0,65.0422,65.06,64.873,64.9176,3896.0
2021-03-08 15:50:00,72.97,72.97,72.55,72.64,9207.0,64.971,64.971,64.597,64.6772,9207.0
2021-03-08 15:55:00,72.57,72.59,72.27,72.27,13872.0,64.6148,64.6326,64.3477,64.3477,13872.0
2021-03-09 09:30:00,72.45,72.71,72.45,72.55,1700.0,64.508,64.7395,64.508,64.597,1700.0
2021-03-09 09:35:00,72.24,72.32,71.86,71.86,2200.0,64.321,64.3922,63.9827,63.9827,2200.0
2021-03-09 09:40:00,71.82,72.32,71.81,72.27,2760.0,63.947,64.3922,63.9381,64.3477,2760.0
2021-03-09 09:45:00,72.49,72.86,72.49,72.81,600.0,64.5436,64.873,64.5436,64.8285,600.0
2021-03-09 09:50:00,72.83,73.18,72.83,72.85,700.0,64.8463,65.158,64.8463,64.8641,700.0
2021-03-09 09:55:00,72.91,72.92,72.65,72.69,1251.0,64.9176,64.9265,64.6861,64.7217,1251.0
2021-03-09 10:00:00,72.61,72.61,72.59,72.59,300.0,64.6504,64.6504,64.6326,64.6326,300.0
2021-03-09 10:05:00,72.77,72.85,72.75,72.75,700.0,64.7929,64.8641,64.7751,64.7751,700.0
2021-03-09 10:10:00,72.6,72.6,72.19,72.19,1100.0,64.6415,64.6415,64.2765,64.2765,1100.0
2021-03-09 10:15:00,72.57,72.57,72.39,72.5,1110.0,64.6148,64.6148,64.4546,64.5525,1110.0
2021-03-09 10:20:00,72.67,72.67,72.45,72.49,1312.0,64.7039,64.7039,64.508,64.5436,1312.0
2021-03-09 10:25:00,72.51,72.54,72.51,72.51,404.0,64.5614,64.5881,64.5614,64.5614,404.0
2021-03-09 10:30:00,72.53,72.85,72.53,72.83,600.0,64.5792,64.8641,64.5792,64.8463,600.0
2021-03-09 10:35:00,72.93,73.06,72.92,72.98,1300.0,64.9354,65.0511,64.9265,64.9799,1300.0
2021-03-09 10:40:00,72.83,72.83,72.69,72.69,800.0,64.8463,64.8463,64.7217,64.7217,800.0
2021-03-09 10:45:00,72.71,72.78,72.64,72.78,500.0,64.7395,64.8018,64.6772,64.8018,500.0
2021-03-09 10:50:00,72.77,72.77,72.5,72.5,900.0,64.7929,64.7929,64.5525,64.5525,900.0
2021-03-09 10:55:00,72.41,72.6,72.41,72.6,404.0,64.4724,64.6415,64.4724,64.6415,404.0
2021-03-09 11:00:00,72.61,72.79,72.57,72.73,800.0,64.6504,64.8107,64.6148,64.7573,800.0
2021-03-09 11:05:00,72.69,72.69,72.51,72.51,308.0,64.7217,64.7217,64.5614,64.5614,308.0
2021-03-09 11:10:00,72.51,72.51,72.44,72.44,800.0,64.5614,64.5614,64.4991,64.4991,800.0
2021-03-09 11:15:00,72.49,72.49,72.25,72.25,200.0,64.5436,64.5436,64.3299,64.3299,200.0
2021-03-09 11:20:00,72.15,72.15,72.04,72.04,200.0,64.2409,64.2409,64.1429,64.1429,200.0
2021-03-09 11:25:00,72.05,72.2,72.05,72.17,400.0,64.1518,64.2854,64.1518,64.2587,400.0
2021-03-09 11:30:00,72.07,72.12,71.95,71.97,937.0,64.1696,64.2142,64.0628,64.0806,937.0
2021-03-09 11:35:00,72.07,72.07,72.07,72.07,200.0,64.1696,64.1696,64.1696,64.1696,200.0
2021-03-09 11:40:00,72.3,72.3,72.2,72.2,200.0,64.3744,64.3744,64.2854,64.2854,200.0
2021-03-09 11:45:00,72.24,72.24,72.24,72.24,100.0,64.321,64.321,64.321,64.321,100.0
2021-03-09 11:50:00,72.21,72.21,72.15,72.17,500.0,64.2943,64.2943,64.2409,64.2587,500.0
2021-03-09 11:55:00,72.18,72.18,72.15,72.15,200.0,64.2676,64.2676,64.2409,64.2409,200.0
2021-03-09 12:00:00,72.16,72.16,72.16,72.16,106.0,64.2498,64.2498,64.2498,64.2498,106.0
2021-03-09 12:05:00,72.05,72.05,72.0,72.02,500.0,64.1518,64.1518,64.1073,64.1251,500.0
2021-03-09 12:10:00,72.01,72.03,72.01,72.02,300.0,64.1162,64.134,64.1162,64.1251,300.0
2021-03-09 12:15:00,72.12,72.2,72.12,72.18,500.0,64.2142,64.2854,64.2142,64.2676,500.0
2021-03-09 12:20:00,72.17,72.23,72.17,72.23,300.0,64.2587,64.3121,64.2587,64.3121,300.0
2021-03-09 12:25:00,72.23,72.23,72.23,72.23,0.0,64.3121,64.3121,64.3121,64.3121,0.0
2021-03-09 12:30:00,72.27,72.3,72.27,72.27,454.0,64.3477,64.3744,64.3477,64.3477,454.0
2021-03-09 12:35:00,72.27,72.27,72.27,72.27,0.0,64.3477,64.3477,64.3477,64.3477,0.0
2021-03-09 12:40:00,72.27,72.27,72.27,72.27,0.0,64.3477,64.3477,64.3477,64.3477,0.0
2021-03-09 12:45:00,72.26,72.31,72.23,72.31,400.0,64.3388,64.3833,64.3121,64.3833,400.0
2021-03-09 12:50:00,72.23,72.38,72.23,72.26,1000.0,64.3121,64.4457,64.3121,64.3388,1000.0
2021-03-09 12:55:00,72.17,72.17,72.01,72.01,300.0,64.2587,64.2587,64.1162,64.1162,300.0
2021-03-09 13:00:00,72.09,72.18,72.09,72.18,200.0,64.1874,64.2676,64.1874,64.2676,200.0
2021-03-09 13:05:00,72.17,72.18,72.16,72.18,500.0,64.2587,64.2676,64.2498,64.2676,500.0
2021-03-09 13:10:00,72.24,72.27,72.24,72.27,200.0,64.321,64.3477,64.321,64.3477,200.0
2021-03-09 13:15:00,72.25,72.25,72.21,72.21,400.0,64.3299,64.3299,64.2943,64.2943,400.0
2021-03-09 13:20:00,72.27,72.27,72.27,72.27,100.0,64.3477,64.3477,64.3477,64.3477,100.0
2021-03-09 13:25:00,72.27,72.27,72.27,72.27,0.0,64.3477,64.3477,64.3477,64.3477,0.0
2021-03-09 13:30:00,72.51,72.55,72.51,72.55,200.0,64.5614,64.597,64.5614,64.597,200.0
2021-03-09 13:35:00,72.55,72.55,72.55,72.55,200.0,64.597,64.597,64.597,64.597,200.0
2021-03-09 13:40:00,72.54,72.54,72.54,72.54,100.0,64.5881,64.5881,64.5881,64.5881,100.0
2021-03-09 13:45:00,72.72,72.72,72.7,72.7,400.0,64.7484,64.7484,64.7306,64.7306,400.0
2021-03-09 13:50:00,72.7,72.7,72.7,72.7,0.0,64.7306,64.7306,64.7306,64.7306,0.0
2021-03-09 13:55:00,72.79,72.79,72.79,72.79,100.0,64.8107,64.8107,64.8107,64.8107,100.0
2021-03-09 14:00:00,72.81,72.86,72.81,72.86,300.0,64.8285,64.873,64.8285,64.873,300.0
2021-03-09 14:05:00,72.87,73.03,72.87,73.03,991.0,64.8819,65.0244,64.8819,65.0244,991.0
2021-03-09 14:10:00,73.03,73.03,73.03,73.03,0.0,65.0244,65.0244,65.0244,65.0244,0.0
2021-03-09 14:15:00,73.01,73.01,73.01,73.01,100.0,65.0066,65.0066,65.0066,65.0066,100.0
2021-03-09 14:20:00,73.01,73.01,73.01,73.01,100.0,65.0066,65.0066,65.0066,65.0066,100.0
2021-03-09 14:25:00,73.03,73.03,72.96,72.96,409.0,65.0244,65.0244,64.9621,64.9621,409.0
2021-03-09 14:30:00,73.04,73.1,72.98,72.98,1100.0,65.0333,65.0867,64.9799,64.9799,1100.0
2021-03-09 14:35:00,73.02,73.04,73.02,73.04,200.0,65.0155,65.0333,65.0155,65.0333,200.0
2021-03-09 14:40:00,73.05,73.07,72.99,72.99,1098.0,65.0422,65.06,64.9888,64.9888,1098.0
2021-03-09 14:45:00,73.01,73.05,72.96,73.05,800.0,65.0066,65.0422,64.9621,65.0422,800.0
2021-03-09 14:50:00,73.06,73.07,72.91,72.99,2557.0,65.0511,65.06,64.9176,64.9888,2557.0
2021-03-09 14:55:00,72.99,73.05,72.99,73.0,900.0,64.9888,65.0422,64.9888,64.9977,900.0
2021-03-09 15:00:00,73.02,73.04,73.0,73.03,1972.0,65.0155,65.0333,64.9977,65.0244,1972.0
2021-03-09 15:05:00,73.04,73.18,73.02,73.16,1900.0,65.0333,65.158,65.0155,65.1401,1900.0
2021-03-09 15:10:00,73.17,73.19,73.04,73.04,2108.0,65.1491,65.1669,65.0333,65.0333,2108.0
2021-03-09 15:15:00,73.04,73.04,73.0,73.02,1098.0,65.0333,65.0333,64.9977,65.0155,1098.0
2021-03-09 15:20:00,73.02,73.03,72.99,73.0,1989.0,65.0155,65.0244,64.9888,64.9977,1989.0
2021-03-09 15:25:00,73.01,73.07,73.0,73.0,1100.0,65.0066,65.06,64.9977,64.9977,1100.0
2021-03-09 15:30:00,73.01,73.01,72.96,72.96,2336.0,65.0066,65.0066,64.9621,64.9621,2336.0
2021-03-09 15:35:00,72.9,73.01,72.84,73.01,2215.0,64.9086,65.0066,64.8552,65.0066,2215.0
2021-03-09 15:40:00,73.01,73.04,72.95,72.95,3300.0,65.0066,65.0333,64.9532,64.9532,3300.0
2021-03-09 15:45:00,72.96,72.96,72.86,72.91,1207.0,64.9621,64.9621,64.873,64.9176,1207.0
2021-03-09 15:50:00,72.88,72.9,72.77,72.85,3642.0,64.8908,64.9086,64.7929,64.8641,3642.0
2021-03-09 15:55:00,72.84,72.85,72.79,72.81,3316.0,64.8552,64.8641,64.8107,64.8285,3316.0
2021-03-10 09:30:00,72.52,72.91,72.51,72.73,1200.0,64.5703,64.9176,64.5614,64.7573,1200.0
2021-03-10 09:35:00,72.72,72.9,72.64,72.7,1800.0,64.7484,64.9086,64.6772,64.7306,1800.0
2021-03-10 09:40:00,72.78,72.78,72.58,72.58,900.0,64.8018,64.8018,64.6237,64.6237,900.0
2021-03-10 09:45:00,72.58,72.58,72.2,72.27,1100.0,64.6237,64.6237,64.2854,64.3477,1100.0
2021-03-10 09:50:00,72.24,72.32,71.96,72.32,900.0,64.321,64.3922,64.0717,64.3922,900.0
2021-03-10 09:55:00,72.37,72.54,72.37,72.54,700.0,64.4367,64.5881,64.4367,64.5881,700.0
2021-03-10 10:00:00,72.66,72.67,72.53,72.54,800.0,64.695,64.7039,64.5792,64.5881,800.0
2021-03-10 10:05:00,72.58,72.77,72.1,72.16,1250.0,64.6237,64.7929,64.1963,64.2498,1250.0
2021-03-10 10:10:00,72.2,72.21,72.16,72.21,400.0,64.2854,64.2943,64.2498,64.2943,400.0
2021-03-10 10:15:00,72.21,72.21,71.95,71.95,800.0,64.2943,64.2943,64.0628,64.0628,800.0
2021-03-10 10:20:00,71.92,71.99,71.79,71.79,1000.0,64.0361,64.0984,63.9203,63.9203,1000.0
2021-03-10 10:25:00,71.95,71.99,71.75,71.75,900.0,64.0628,64.0984,63.8847,63.8847,900.0
2021-03-10 10:30:00,71.92,71.96,71.89,71.92,1100.0,64.0361,64.0717,64.0094,64.0361,1100.0
2021-03-10 10:35:00,71.95,72.04,71.95,72.02,801.0,64.0628,64.1429,64.0628,64.1251,801.0
2021-03-10 10:40:00,71.86,72.2,71.82,72.2,1000.0,63.9827,64.2854,63.947,64.2854,1000.0
2021-03-10 10:45:00,72.25,72.39,72.16,72.39,1200.0,64.3299,64.4546,64.2498,64.4546,1200.0
2021-03-10 10:50:00,72.39,72.41,72.38,72.38,500.0,64.4546,64.4724,64.4457,64.4457,500.0
2021-03-10 10:55:00,72.35,72.39,72.22,72.22,1000.0,64.4189,64.4546,64.3032,64.3032,1000.0
2021-03-10 11:00:00,72.25,72.47,72.25,72.33,800.0,64.3299,64.5258,64.3299,64.4011,800.0
2021-03-10 11:05:00,72.29,72.44,72.29,72.34,600.0,64.3655,64.4991,64.3655,64.41,600.0
2021-03-10 11:10:00,72.4,72.43,72.33,72.43,900.0,64.4635,64.4902,64.4011,64.4902,900.0
2021-03-10 11:15:00,72.43,72.43,72.35,72.35,300.0,64.4902,64.4902,64.4189,64.4189,300.0
2021-03-10 11:20:00,72.38,72.39,72.22,72.27,1200.0,64.4457,64.4546,64.3032,64.3477,1200.0
2021-03-10 11:25:00,72.33,72.36,72.33,72.34,400.0,64.4011,64.4278,64.4011,64.41,400.0
2021-03-10 11:30:00,72.35,72.52,72.35,72.5,700.0,64.4189,64.5703,64.4189,64.5525,700.0
2021-03-10 11:35:00,72.52,72.53,72.44,72.44,1770.0,64.5703,64.5792,64.4991,64.4991,1770.0
2021-03-10 11:40:00,72.35,72.35,72.35,72.35,100.0,64.4189,64.4189,64.4189,64.4189,100.0
2021-03-10 11:45:00,72.47,72.5,72.43,72.5,800.0,64.5258,64.5525,64.4902,64.5525,800.0
2021-03-10 11:50:00,72.51,72.75,72.47,72.75,1100.0,64.5614,64.7751,64.5258,64.7751,1100.0
2021-03-10 11:55:00,72.81,72.81,72.66,72.66,700.0,64.8285,64.8285,64.695,64.695,700.0
2021-03-10 12:00:00,72.65,72.75,72.65,72.75,400.0,64.6861,64.7751,64.6861,64.7751,400.0
2021-03-10 12:05:00,72.78,72.9,72.78,72.9,200.0,64.8018,64.9086,64.8018,64.9086,200.0
2021-03-10 12:10:00,73.05,73.06,73.0,73.0,600.0,65.0422,65.0511,64.9977,64.9977,600.0
2021-03-10 12:15:00,73.07,73.1,73.07,73.09,700.0,65.06,65.0867,65.06,65.0778,700.0
2021-03-10 12:20:00,72.94,73.02,72.94,73.01,500.0,64.9443,65.0155,64.9443,65.0066,500.0
2021-03-10 12:25:00,73.04,73.04,73.02,73.02,300.0,65.0333,65.0333,65.0155,65.0155,300.0
2021-03-10 12:30:00,73.02,73.02,73.01,73.01,200.0,65.0155,65.0155,65.0066,65.0066,200.0
2021-03-10 12:35:00,73.03,73.03,72.9,72.9,300.0,65.0244,65.0244,64.9086,64.9086,300.0
2021-03-10 12:40:00,72.99,73.07,72.99,73.04,400.0,64.9888,65.06,64.9888,65.0333,400.0
2021-03-10 12:45:00,73.1,73.2,73.09,73.16,1200.0,65.0867,65.1758,65.0778,65.1401,1200.0
2021-03-10 12:50:00,73.1,73.22,73.1,73.22,500.0,65.0867,65.1936,65.0867,65.1936,500.0
2021-03-10 12:55:00,73.24,73.24,72.98,72.98,800.0,65.2114,65.2114,64.9799,64.9799,800.0
2021-03-10 13:00:00,72.87,73.04,72.83,73.04,1200.0,64.8819,65.0333,64.8463,65.0333,1200.0
2021-03-10 13:05:00,73.05,73.12,73.04,73.12,1648.0,65.0422,65.1045,65.0333,65.1045,1648.0
2021-03-10 13:10:00,73.21,73.26,73.16,73.19,1050.0,65.1847,65.2292,65.1401,65.1669,1050.0
2021-03-10 13:15:00,73.16,73.22,73.08,73.18,3007.0,65.1401,65.1936,65.0689,65.158,3007.0
2021-03-10 13:20:00,73.22,73.23,73.2,73.22,3149.0,65.1936,65.2025,65.1758,65.1936,3149.0
2021-03-10 13:25:00,73.22,73.25,73.22,73.24,2797.0,65.1936,65.2203,65.1936,65.2114,2797.0
2021-03-10 13:30:00,73.22,73.41,73.15,73.41,2637.0,65.1936,65.3627,65.1312,65.3627,2637.0
2021-03-10 13:35:00,73.63,73.71,73.51,73.71,1900.0,65.5586,65.6299,65.4518,65.6299,1900.0
2021-03-10 13:40:00,73.73,73.73,73.66,73.66,300.0,65.6477,65.6477,65.5853,65.5853,300.0
2021-03-10 13:45:00,73.56,73.66,73.54,73.66,304.0,65.4963,65.5853,65.4785,65.5853,304.0
2021-03-10 13:50:00,73.81,73.85,73.81,73.84,600.0,65.7189,65.7545,65.7189,65.7456,600.0
2021-03-10 13:55:00,73.84,73.88,73.84,73.87,400.0,65.7456,65.7812,65.7456,65.7723,400.0
2021-03-10 14:00:00,73.87,73.91,73.87,73.91,693.0,65.7723,65.8079,65.7723,65.8079,693.0
2021-03-10 14:05:00,73.94,74.0,73.94,74.0,710.0,65.8346,65.8881,65.8346,65.8881,710.0
2021-03-10 14:10:00,74.02,74.04,74.02,74.04,200.0,65.9059,65.9237,65.9059,65.9237,200.0
2021-03-10 14:15:00,74.04,74.04,74.01,74.01,200.0,65.9237,65.9237,65.897,65.897,200.0
2021-03-10 14:20:00,74.04,74.1,74.04,74.09,300.0,65.9237,65.9771,65.9237,65.9682,300.0
2021-03-10 14:25:00,74.11,74.11,74.07,74.07,400.0,65.986,65.986,65.9504,65.9504,400.0
2021-03-10 14:30:00,74.06,74.06,74.05,74.05,200.0,65.9415,65.9415,65.9326,65.9326,200.0
2021-03-10 14:35:00,74.06,74.06,74.06,74.06,200.0,65.9415,65.9415,65.9415,65.9415,200.0
2021-03-10 14:40:00,74.14,74.14,74.07,74.07,200.0,66.0127,66.0127,65.9504,65.9504,200.0
2021-03-10 14:45:00,74.09,74.11,74.09,74.11,200.0,65.9682,65.986,65.9682,65.986,200.0
2021-03-10 14:50:00,74.14,74.14,73.95,73.95,600.0,66.0127,66.0127,65.8435,65.8435,600.0
2021-03-10 14:55:00,73.9,73.92,73.88,73.92,543.0,65.799,65.8168,65.7812,65.8168,543.0
2021-03-10 15:00:00,73.85,74.01,73.85,73.88,1100.0,65.7545,65.897,65.7545,65.7812,1100.0
2021-03-10 15:05:00,73.91,73.92,73.82,73.89,1300.0,65.8079,65.8168,65.7278,65.7901,1300.0
2021-03-10 15:10:00,73.92,73.96,73.86,73.89,700.0,65.8168,65.8525,65.7634,65.7901,700.0
2021-03-10 15:15:00,73.9,73.96,73.9,73.93,796.0,65.799,65.8525,65.799,65.8257,796.0
2021-03-10 15:20:00,73.96,74.01,73.96,74.01,800.0,65.8525,65.897,65.8525,65.897,800.0
2021-03-10 15:25:00,73.95,74.01,73.89,73.89,1200.0,65.8435,65.897,65.7901,65.7901,1200.0
2021-03-10 15:30:00,73.9,73.9,73.87,73.87,374.0,65.799,65.799,65.7723,65.7723,374.0
2021-03-10 15:35:00,73.91,73.93,73.86,73.86,500.0,65.8079,65.8257,65.7634,65.7634,500.0
2021-03-10 15:40:00,73.78,73.79,73.74,73.76,710.0,65.6922,65.7011,65.6566,65.6744,710.0
2021-03-10 15:45:00,73.79,73.84,73.78,73.84,1000.0,65.7011,65.7456,65.6922,65.7456,1000.0
2021-03-10 15:50:00,73.83,73.95,73.83,73.9,1955.0,65.7367,65.8435,65.7367,65.799,1955.0
2021-03-10 15:55:00,73.87,74.12,73.86,74.0,6470.0,65.7723,65.9949,65.7634,65.8881,6470.0
2021-03-11 09:30:00,73.72,73.91,73.59,73.6,1808.0,65.6388,65.8079,65.523,65.5319,1808.0
2021-03-11 09:35:00,73.64,73.64,73.64,73.64,100.0,65.5675,65.5675,65.5675,65.5675,100.0
2021-03-11 09:40:00,73.8,73.91,73.8,73.91,500.0,65.71,65.8079,65.71,65.8079,500.0
2021-03-11 09:45:00,74.27,74.41,74.26,74.38,400.0,66.1285,66.2531,66.1196,66.2264,400.0
2021-03-11 09:50:00,74.48,74.68,74.47,74.47,1600.0,66.3154,66.4935,66.3065,66.3065,1600.0
2021-03-11 09:55:00,74.49,74.51,74.46,74.49,600.0,66.3244,66.3422,66.2976,66.3244,600.0
2021-03-11 10:00:00,74.55,74.56,74.23,74.41,2500.0,66.3778,66.3867,66.0929,66.2531,2500.0
2021-03-11 10:05:00,74.43,74.5,74.37,74.44,1623.0,66.2709,66.3333,66.2175,66.2798,1623.0
2021-03-11 10:10:00,74.37,74.65,74.37,74.5,1100.0,66.2175,66.4668,66.2175,66.3333,1100.0
2021-03-11 10:15:00,74.58,74.69,74.58,74.6,1600.0,66.4045,66.5024,66.4045,66.4223,1600.0
2021-03-11 10:20:00,74.77,74.77,74.71,74.74,300.0,66.5737,66.5737,66.5202,66.5469,300.0
2021-03-11 10:25:00,74.63,74.7,74.63,74.7,200.0,66.449,66.5113,66.449,66.5113,200.0
2021-03-11 10:30:00,74.73,74.74,74.33,74.33,700.0,66.538,66.5469,66.1819,66.1819,700.0
2021-03-11 10:35:00,74.6,75.14,74.55,74.55,1400.0,66.4223,66.9031,66.3778,66.3778,1400.0
2021-03-11 10:40:00,74.53,74.55,74.46,74.55,600.0,66.36,66.3778,66.2976,66.3778,600.0
2021-03-11 10:45:00,74.59,74.72,74.59,74.61,700.0,66.4134,66.5291,66.4134,66.4312,700.0
2021-03-11 10:50:00,74.59,74.75,74.59,74.75,700.0,66.4134,66.5559,66.4134,66.5559,700.0
2021-03-11 10:55:00,74.76,74.76,74.72,74.76,400.0,66.5648,66.5648,66.5291,66.5648,400.0
2021-03-11 11:00:00,74.75,74.92,74.75,74.88,700.0,66.5559,66.7072,66.5559,66.6716,700.0
2021-03-11 11:05:00,74.8,74.9,74.8,74.84,1513.0,66.6004,66.6894,66.6004,66.636,1513.0
2021-03-11 11:10:00,75.06,75.07,75.06,75.07,300.0,66.8319,66.8408,66.8319,66.8408,300.0
2021-03-11 11:15:00,75.06,75.14,75.01,75.14,1209.0,66.8319,66.9031,66.7873,66.9031,1209.0
2021-03-11 11:20:00,75.16,75.16,74.98,75.03,1000.0,66.9209,66.9209,66.7606,66.8052,1000.0
2021-03-11 11:25:00,75.0,75.05,74.99,75.04,1000.0,66.7784,66.823,66.7695,66.8141,1000.0
2021-03-11 11:30:00,75.07,75.18,74.98,74.98,1013.0,66.8408,66.9387,66.7606,66.7606,1013.0
2021-03-11 11:35:00,74.96,75.16,74.96,75.16,2300.0,66.7428,66.9209,66.7428,66.9209,2300.0
2021-03-11 11:40:00,75.18,75.18,74.89,74.89,1712.0,66.9387,66.9387,66.6805,66.6805,1712.0
2021-03-11 11:45:00,74.99,75.04,74.98,74.99,1502.0,66.7695,66.8141,66.7606,66.7695,1502.0
2021-03-11 11:50:00,74.99,75.07,74.99,75.03,300.0,66.7695,66.8408,66.7695,66.8052,300.0
2021-03-11 11:55:00,74.98,75.09,74.98,75.02,900.0,66.7606,66.8586,66.7606,66.7963,900.0
2021-03-11 12:00:00,75.1,75.1,75.06,75.09,500.0,66.8675,66.8675,66.8319,66.8586,500.0
2021-03-11 12:05:00,75.16,75.16,75.12,75.12,200.0,66.9209,66.9209,66.8853,66.8853,200.0
2021-03-11 12:10:00,75.05,75.18,75.03,75.18,700.0,66.823,66.9387,66.8052,66.9387,700.0
2021-03-11 12:15:00,75.18,75.23,75.18,75.18,4500.0,66.9387,66.9832,66.9387,66.9387,4500.0
2021-03-11 12:20:00,75.16,75.16,74.97,74.98,500.0,66.9209,66.9209,66.7517,66.7606,500.0
2021-03-11 12:25:00,75.06,75.06,75.05,75.06,500.0,66.8319,66.8319,66.823,66.8319,500.0
2021-03-11 12:30:00,75.06,75.12,75.06,75.12,714.0,66.8319,66.8853,66.8319,66.8853,714.0
2021-03-11 12:35:00,75.17,75.2,75.04,75.04,700.0,66.9298,66.9565,66.8141,66.8141,700.0
2021-03-11 12:40:00,74.97,74.98,74.74,74.74,600.0,66.7517,66.7606,66.5469,66.5469,600.0
2021-03-11 12:45:00,74.74,74.78,74.73,74.73,800.0,66.5469,66.5826,66.538,66.538,800.0
2021-03-11 12:50:00,74.74,74.74,74.68,74.69,600.0,66.5469,66.5469,66.4935,66.5024,600.0
2021-03-11 12:55:00,74.69,74.79,74.69,74.79,300.0,66.5024,66.5915,66.5024,66.5915,300.0
2021-03-11 13:00:00,74.83,74.83,74.78,74.81,900.0,66.6271,66.6271,66.5826,66.6093,900.0
2021-03-11 13:05:00,74.89,74.9,74.85,74.85,900.0,66.6805,66.6894,66.6449,66.6449,900.0
2021-03-11 13:10:00,74.83,74.83,74.76,74.78,400.0,66.6271,66.6271,66.5648,66.5826,400.0
2021-03-11 13:15:00,74.83,74.87,74.82,74.87,1300.0,66.6271,66.6627,66.6182,66.6627,1300.0
2021-03-11 13:20:00,74.82,74.82,74.62,74.62,800.0,66.6182,66.6182,66.4401,66.4401,800.0
2021-03-11 13:25:00,74.6,74.62,74.48,74.48,750.0,66.4223,66.4401,66.3154,66.3154,750.0
2021-03-11 13:30:00,74.48,74.49,74.38,74.38,713.0,66.3154,66.3244,66.2264,66.2264,713.0
2021-03-11 13:35:00,74.46,74.58,74.42,74.57,1300.0,66.2976,66.4045,66.262,66.3956,1300.0
2021-03-11 13:40:00,74.58,74.6,74.4,74.4,600.0,66.4045,66.4223,66.2442,66.2442,600.0
2021-03-11 13:45:00,74.57,74.58,74.53,74.56,600.0,66.3956,66.4045,66.36,66.3867,600.0
2021-03-11 13:50:00,74.45,74.54,74.44,74.51,600.0,66.2887,66.3689,66.2798,66.3422,600.0
2021-03-11 13:55:00,74.51,74.6,74.47,74.6,749.0,66.3422,66.4223,66.3065,66.4223,749.0
2021-03-11 14:00:00,74.62,74.62,74.52,74.52,400.0,66.4401,66.4401,66.3511,66.3511,400.0
2021-03-11 14:05:00,74.5,74.5,74.44,74.44,1050.0,66.3333,66.3333,66.2798,66.2798,1050.0
2021-03-11 14:10:00,74.48,74.51,74.43,74.48,1150.0,66.3154,66.3422,66.2709,66.3154,1150.0
2021-03-11 14:15:00,74.45,74.45,74.38,74.44,1100.0,66.2887,66.2887,66.2264,66.2798,1100.0
2021-03-11 14:20:00,74.41,74.42,74.4,74.4,600.0,66.2531,66.262,66.2442,66.2442,600.0
2021-03-11 14:25:00,74.4,74.4,74.31,74.31,667.0,66.2442,66.2442,66.1641,66.1641,667.0
2021-03-11 14:30:00,74.27,74.33,74.24,74.33,1303.0,66.1285,66.1819,66.1018,66.1819,1303.0
2021-03-11 14:35:00,74.3,74.33,74.27,74.33,466.0,66.1552,66.1819,66.1285,66.1819,466.0
2021-03-11 14:40:00,74.36,74.36,74.24,74.25,400.0,66.2086,66.2086,66.1018,66.1107,400.0
2021-03-11 14:45:00,74.23,74.23,74.16,74.16,200.0,66.0929,66.0929,66.0305,66.0305,200.0
2021-03-11 14:50:00,74.03,74.06,73.95,73.95,600.0,65.9148,65.9415,65.8435,65.8435,600.0
2021-03-11 14:55:00,73.9,74.03,73.9,73.96,500.0,65.799,65.9148,65.799,65.8525,500.0
2021-03-11 15:00:00,73.75,73.75,73.51,73.6,6149.0,65.6655,65.6655,65.4518,65.5319,6149.0
2021-03-11 15:05:00,73.51,73.6,73.47,73.55,3685.0,65.4518,65.5319,65.4162,65.4874,3685.0
2021-03-11 15:10:00,73.48,73.54,73.46,73.48,1210.0,65.4251,65.4785,65.4073,65.4251,1210.0
2021-03-11 15:15:00,73.53,73.54,73.41,73.41,1619.0,65.4696,65.4785,65.3627,65.3627,1619.0
2021-03-11 15:20:00,73.43,73.45,73.43,73.43,400.0,65.3806,65.3984,65.3806,65.3806,400.0
2021-03-11 15:25:00,73.53,73.54,73.43,73.53,1195.0,65.4696,65.4785,65.3806,65.4696,1195.0
2021-03-11 15:30:00,73.5,73.5,73.35,73.35,1121.0,65.4429,65.4429,65.3093,65.3093,1121.0
2021-03-11 15:35:00,73.37,73.5,73.29,73.29,3513.0,65.3271,65.4429,65.2559,65.2559,3513.0
2021-03-11 15:40:00,73.25,73.29,73.15,73.15,3149.0,65.2203,65.2559,65.1312,65.1312,3149.0
2021-03-11 15:45:00,73.27,73.32,73.25,73.25,2388.0,65.2381,65.2826,65.2203,65.2203,2388.0
2021-03-11 15:50:00,73.26,73.3,73.2,73.28,2799.0,65.2292,65.2648,65.1758,65.247,2799.0
2021-03-11 15:55:00,73.3,73.43,73.27,73.39,5351.0,65.2648,65.3806,65.2381,65.3449,5351.0
2021-03-12 09:30:00,74.0,74.0,73.6,73.61,1721.0,65.8881,65.8881,65.5319,65.5408,1721.0
2021-03-12 09:35:00,73.62,73.62,73.36,73.55,1000.0,65.5497,65.5497,65.3182,65.4874,1000.0
2021-03-12 09:40:00,73.54,73.54,73.15,73.15,600.0,65.4785,65.4785,65.1312,65.1312,600.0
2021-03-12 09:45:00,73.17,73.31,73.16,73.16,1200.0,65.1491,65.2737,65.1401,65.1401,1200.0
2021-03-12 09:50:00,72.94,73.16,72.91,73.16,951.0,64.9443,65.1401,64.9176,65.1401,951.0
2021-03-12 09:55:00,73.17,73.4,73.15,73.24,1435.0,65.1491,65.3538,65.1312,65.2114,1435.0
2021-03-12 10:00:00,73.18,73.27,73.13,73.26,1250.0,65.158,65.2381,65.1134,65.2292,1250.0
2021-03-12 10:05:00,73.45,73.52,73.45,73.52,200.0,65.3984,65.4607,65.3984,65.4607,200.0
2021-03-12 10:10:00,73.61,73.61,73.61,73.61,100.0,65.5408,65.5408,65.5408,65.5408,100.0
2021-03-12 10:15:00,73.34,73.34,73.24,73.24,1100.0,65.3004,65.3004,65.2114,65.2114,1100.0
2021-03-12 10:20:00,73.25,73.28,73.22,73.22,700.0,65.2203,65.247,65.1936,65.1936,700.0
2021-03-12 10:25:00,73.26,73.37,73.26,73.37,300.0,65.2292,65.3271,65.2292,65.3271,300.0
2021-03-12 10:30:00,73.3,73.33,73.27,73.27,900.0,65.2648,65.2915,65.2381,65.2381,900.0
2021-03-12 10:35:00,73.44,73.52,73.29,73.36,1100.0,65.3895,65.4607,65.2559,65.3182,1100.0
2021-03-12 10:40:00,73.36,73.52,73.36,73.52,400.0,65.3182,65.4607,65.3182,65.4607,400.0
2021-03-12 10:45:00,73.59,73.66,73.54,73.54,600.0,65.523,65.5853,65.4785,65.4785,600.0
2021-03-12 10:50:00,73.5,73.53,73.47,73.51,600.0,65.4429,65.4696,65.4162,65.4518,600.0
2021-03-12 10:55:00,73.54,73.61,73.51,73.51,1200.0,65.4785,65.5408,65.4518,65.4518,1200.0
2021-03-12 11:00:00,73.49,73.61,73.44,73.61,800.0,65.434,65.5408,65.3895,65.5408,800.0
2021-03-12 11:05:00,73.78,73.81,73.72,73.72,500.0,65.6922,65.7189,65.6388,65.6388,500.0
2021-03-12 11:10:00,73.7,73.7,73.63,73.63,200.0,65.621,65.621,65.5586,65.5586,200.0
2021-03-12 11:15:00,73.71,73.71,73.45,73.45,500.0,65.6299,65.6299,65.3984,65.3984,500.0
2021-03-12 11:20:00,73.67,73.67,73.44,73.48,1100.0,65.5942,65.5942,65.3895,65.4251,1100.0
2021-03-12 11:25:00,73.44,73.5,73.43,73.45,1200.0,65.3895,65.4429,65.3806,65.3984,1200.0
2021-03-12 11:30:00,73.38,73.45,73.36,73.39,1700.0,65.336,65.3984,65.3182,65.3449,1700.0
2021-03-12 11:35:00,73.36,73.36,73.07,73.07,899.0,65.3182,65.3182,65.06,65.06,899.0
2021-03-12 11:40:00,73.06,73.13,73.05,73.05,1500.0,65.0511,65.1134,65.0422,65.0422,1500.0
2021-03-12 11:45:00,73.12,73.12,72.98,73.01,1700.0,65.1045,65.1045,64.9799,65.0066,1700.0
2021-03-12 11:50:00,73.02,73.04,72.86,73.0,2100.0,65.0155,65.0333,64.873,64.9977,2100.0
2021-03-12 11:55:00,72.94,73.06,72.87,73.06,1100.0,64.9443,65.0511,64.8819,65.0511,1100.0
2021-03-12 12:00:00,72.94,72.94,72.85,72.85,1400.0,64.9443,64.9443,64.8641,64.8641,1400.0
2021-03-12 12:05:00,72.82,72.82,72.76,72.8,1000.0,64.8374,64.8374,64.784,64.8196,1000.0
2021-03-12 12:10:00,72.8,72.8,72.77,72.77,1000.0,64.8196,64.8196,64.7929,64.7929,1000.0
2021-03-12 12:15:00,72.78,72.92,72.78,72.92,1000.0,64.8018,64.9265,64.8018,64.9265,1000.0
2021-03-12 12:20:00,72.96,72.99,72.81,72.85,1100.0,64.9621,64.9888,64.8285,64.8641,1100.0
2021-03-12 12:25:00,72.86,72.92,72.86,72.92,300.0,64.873,64.9265,64.873,64.9265,300.0
2021-03-12 12:30:00,73.0,73.0,72.94,72.94,1296.0,64.9977,64.9977,64.9443,64.9443,1296.0
2021-03-12 12:35:00,72.97,73.05,72.91,73.05,800.0,64.971,65.0422,64.9176,65.0422,800.0
2021-03-12 12:40:00,73.08,73.18,73.08,73.15,1900.0,65.0689,65.158,65.0689,65.1312,1900.0
2021-03-12 12:45:00,73.2,73.21,73.06,73.08,857.0,65.1758,65.1847,65.0511,65.0689,857.0
2021-03-12 12:50:00,73.04,73.05,72.97,73.0,1400.0,65.0333,65.0422,64.971,64.9977,1400.0
2021-03-12 12:55:00,73.01,73.01,72.93,72.93,700.0,65.0066,65.0066,64.9354,64.9354,700.0
2021-03-12 13:00:00,72.96,73.04,72.95,73.04,900.0,64.9621,65.0333,64.9532,65.0333,900.0
2021-03-12 13:05:00,73.07,73.07,72.96,72.96,300.0,65.06,65.06,64.9621,64.9621,300.0
2021-03-12 13:10:00,72.96,72.96,72.91,72.91,1200.0,64.9621,64.9621,64.9176,64.9176,1200.0
2021-03-12 13:15:00,72.86,72.86,72.8,72.84,900.0,64.873,64.873,64.8196,64.8552,900.0
2021-03-12 13:20:00,72.89,72.89,72.83,72.85,700.0,64.8997,64.8997,64.8463,64.8641,700.0
2021-03-12 13:25:00,72.82,72.97,72.82,72.97,983.0,64.8374,64.971,64.8374,64.971,983.0
2021-03-12 13:30:00,72.93,73.0,72.92,73.0,1500.0,64.9354,64.9977,64.9265,64.9977,1500.0
2021-03-12 13:35:00,72.95,72.97,72.92,72.93,1840.0,64.9532,64.971,64.9265,64.9354,1840.0
2021-03-12 13:40:00,72.92,72.96,72.92,72.96,936.0,64.9265,64.9621,64.9265,64.9621,936.0
2021-03-12 13:45:00,72.97,72.99,72.89,72.99,1412.0,64.971,64.9888,64.8997,64.9888,1412.0
2021-03-12 13:50:00,73.01,73.09,72.98,73.09,1000.0,65.0066,65.0778,64.9799,65.0778,1000.0
2021-03-12 13:55:00,73.11,73.11,73.05,73.06,1500.0,65.0956,65.0956,65.0422,65.0511,1500.0
2021-03-12 14:00:00,73.08,73.12,73.08,73.1,1600.0,65.0689,65.1045,65.0689,65.0867,1600.0
2021-03-12 14:05:00,73.03,73.03,73.03,73.03,200.0,65.0244,65.0244,65.0244,65.0244,200.0
2021-03-12 14:10:00,73.0,73.0,72.93,72.96,800.0,64.9977,64.9977,64.9354,64.9621,800.0
2021-03-12 14:15:00,72.99,73.01,72.97,73.0,500.0,64.9888,65.0066,64.971,64.9977,500.0
2021-03-12 14:20:00,73.03,73.03,72.99,73.0,409.0,65.0244,65.0244,64.9888,64.9977,409.0
2021-03-12 14:25:00,73.01,73.09,73.01,73.09,1151.0,65.0066,65.0778,65.0066,65.0778,1151.0
2021-03-12 14:30:00,73.1,73.24,73.1,73.22,900.0,65.0867,65.2114,65.0867,65.1936,900.0
2021-03-12 14:35:00,73.14,73.14,73.09,73.12,1000.0,65.1223,65.1223,65.0778,65.1045,1000.0
2021-03-12 14:40:00,72.98,72.98,72.85,72.88,396.0,64.9799,64.9799,64.8641,64.8908,396.0
2021-03-12 14:45:00,72.93,73.02,72.93,73.0,777.0,64.9354,65.0155,64.9354,64.9977,777.0
2021-03-12 14:50:00,72.99,73.02,72.96,73.02,800.0,64.9888,65.0155,64.9621,65.0155,800.0
2021-03-12 14:55:00,73.07,73.08,73.06,73.06,300.0,65.06,65.0689,65.0511,65.0511,300.0
2021-03-12 15:00:00,73.04,73.06,73.03,73.03,738.0,65.0333,65.0511,65.0244,65.0244,738.0
2021-03-12 15:05:00,73.06,73.08,73.06,73.07,500.0,65.0511,65.0689,65.0511,65.06,500.0
2021-03-12 15:10:00,73.09,73.13,73.04,73.13,2301.0,65.0778,65.1134,65.0333,65.1134,2301.0
2021-03-12 15:15:00,73.15,73.39,73.15,73.25,1744.0,65.1312,65.3449,65.1312,65.2203,1744.0
2021-03-12 15:20:00,73.26,73.31,73.22,73.31,1208.0,65.2292,65.2737,65.1936,65.2737,1208.0
2021-03-12 15:25:00,73.32,73.38,73.32,73.38,1400.0,65.2826,65.336,65.2826,65.336,1400.0
2021-03-12 15:30:00,73.39,73.54,73.37,73.54,1564.0,65.3449,65.4785,65.3271,65.4785,1564.0
2021-03-12 15:35:00,73.6,73.73,73.56,73.64,2400.0,65.5319,65.6477,65.4963,65.5675,2400.0
2021-03-12 15:40:00,73.65,73.75,73.6,73.73,1600.0,65.5764,65.6655,65.5319,65.6477,1600.0
2021-03-12 15:45:00,73.73,73.74,73.59,73.6,2400.0,65.6477,65.6566,65.523,65.5319,2400.0
2021-03-12 15:50:00,73.65,73.93,73.65,73.91,5796.0,65.5764,65.8257,65.5764,65.8079,5796.0
2021-03-12 15:55:00,73.93,74.12,73.93,74.12,15923.0,65.8257,65.9949,65.8257,65.9949,15923.0
2021-03-15 09:30:00,74.69,74.97,74.55,74.97,1500.0,66.5024,66.7517,66.3778,66.7517,1500.0
2021-03-15 09:35:00,75.04,75.04,74.8,74.8,700.0,66.8141,66.8141,66.6004,66.6004,700.0
2021-03-15 09:40:00,74.87,74.87,74.48,74.48,800.0,66.6627,66.6627,66.3154,66.3154,800.0
2021-03-15 09:45:00,74.45,74.52,74.24,74.24,500.0,66.2887,66.3511,66.1018,66.1018,500.0
2021-03-15 09:50:00,74.15,74.15,73.8,73.8,14500.0,66.0216,66.0216,65.71,65.71,14500.0
2021-03-15 09:55:00,73.82,73.83,73.66,73.83,1600.0,65.7278,65.7367,65.5853,65.7367,1600.0
2021-03-15 10:00:00,73.75,73.77,73.56,73.56,1400.0,65.6655,65.6833,65.4963,65.4963,1400.0
2021-03-15 10:05:00,73.67,73.73,73.6,73.6,1700.0,65.5942,65.6477,65.5319,65.5319,1700.0
2021-03-15 10:10:00,73.66,73.66,73.44,73.66,1800.0,65.5853,65.5853,65.3895,65.5853,1800.0
2021-03-15 10:15:00,73.78,73.87,73.77,73.8,2148.0,65.6922,65.7723,65.6833,65.71,2148.0
2021-03-15 10:20:00,73.85,74.12,73.85,74.09,800.0,65.7545,65.9949,65.7545,65.9682,800.0
2021-03-15 10:25:00,74.0,74.13,74.0,74.13,400.0,65.8881,66.0038,65.8881,66.0038,400.0
2021-03-15 10:30:00,74.32,74.34,74.31,74.31,600.0,66.173,66.1908,66.1641,66.1641,600.0
2021-03-15 10:35:00,74.27,74.3,74.23,74.3,800.0,66.1285,66.1552,66.0929,66.1552,800.0
2021-03-15 10:40:00,74.29,74.44,74.2,74.24,1003.0,66.1463,66.2798,66.0661,66.1018,1003.0
2021-03-15 10:45:00,74.18,74.21,74.14,74.18,700.0,66.0483,66.075,66.0127,66.0483,700.0
2021-03-15 10:50:00,74.3,74.3,74.22,74.24,600.0,66.1552,66.1552,66.0839,66.1018,600.0
2021-03-15 10:55:00,74.2,74.33,74.13,74.33,450.0,66.0661,66.1819,66.0038,66.1819,450.0
2021-03-15 11:00:00,74.23,74.42,74.23,74.42,400.0,66.0929,66.262,66.0929,66.262,400.0
2021-03-15 11:05:00,74.4,74.4,74.26,74.26,400.0,66.2442,66.2442,66.1196,66.1196,400.0
2021-03-15 11:10:00,74.23,74.23,74.23,74.23,100.0,66.0929,66.0929,66.0929,66.0929,100.0
2021-03-15 11:15:00,74.35,74.39,74.35,74.37,300.0,66.1997,66.2353,66.1997,66.2175,300.0
2021-03-15 11:20:00,74.23,74.3,74.23,74.3,200.0,66.0929,66.1552,66.0929,66.1552,200.0
2021-03-15 11:25:00,74.26,74.26,74.26,74.26,300.0,66.1196,66.1196,66.1196,66.1196,300.0
2021-03-15 11:30:00,74.24,74.27,74.17,74.17,1400.0,66.1018,66.1285,66.0394,66.0394,1400.0
2021-03-15 11:35:00,74.04,74.07,73.98,73.98,800.0,65.9237,65.9504,65.8703,65.8703,800.0
2021-03-15 11:40:00,73.98,74.14,73.98,74.07,800.0,65.8703,66.0127,65.8703,65.9504,800.0
2021-03-15 11:45:00,74.05,74.05,73.89,74.02,900.0,65.9326,65.9326,65.7901,65.9059,900.0
2021-03-15 11:50:00,73.98,74.01,73.98,74.01,200.0,65.8703,65.897,65.8703,65.897,200.0
2021-03-15 11:55:00,74.1,74.1,74.02,74.02,700.0,65.9771,65.9771,65.9059,65.9059,700.0
2021-03-15 12:00:00,74.16,74.16,74.16,74.16,100.0,66.0305,66.0305,66.0305,66.0305,100.0
2021-03-15 12:05:00,74.14,74.14,73.99,74.1,1500.0,66.0127,66.0127,65.8792,65.9771,1500.0
2021-03-15 12:10:00,74.06,74.22,74.06,74.14,700.0,65.9415,66.0839,65.9415,66.0127,700.0
2021-03-15 12:15:00,74.07,74.24,74.07,74.24,500.0,65.9504,66.1018,65.9504,66.1018,500.0
2021-03-15 12:20:00,74.29,74.44,74.29,74.38,400.0,66.1463,66.2798,66.1463,66.2264,400.0
2021-03-15 12:25:00,74.49,74.49,74.42,74.42,500.0,66.3244,66.3244,66.262,66.262,500.0
2021-03-15 12:30:00,74.37,74.42,74.33,74.39,700.0,66.2175,66.262,66.1819,66.2353,700.0
2021-03-15 12:35:00,74.39,74.47,74.39,74.47,200.0,66.2353,66.3065,66.2353,66.3065,200.0
2021-03-15 12:40:00,74.52,74.58,74.51,74.58,500.0,66.3511,66.4045,66.3422,66.4045,500.0
2021-03-15 12:45:00,74.54,74.7,74.49,74.7,500.0,66.3689,66.5113,66.3244,66.5113,500.0
2021-03-15 12:50:00,74.65,74.65,74.55,74.61,822.0,66.4668,66.4668,66.3778,66.4312,822.0
2021-03-15 12:55:00,74.51,74.57,74.51,74.57,300.0,66.3422,66.3956,66.3422,66.3956,300.0
2021-03-15 13:00:00,74.51,74.52,74.48,74.52,600.0,66.3422,66.3511,66.3154,66.3511,600.0
2021-03-15 13:05:00,74.52,74.64,74.52,74.64,900.0,66.3511,66.4579,66.3511,66.4579,900.0
2021-03-15 13:10:00,74.67,74.79,74.67,74.79,800.0,66.4846,66.5915,66.4846,66.5915,800.0
2021-03-15 13:15:00,74.83,74.83,74.83,74.83,100.0,66.6271,66.6271,66.6271,66.6271,100.0
2021-03-15 13:20:00,74.85,74.87,74.75,74.79,1000.0,66.6449,66.6627,66.5559,66.5915,1000.0
2021-03-15 13:25:00,74.78,74.78,74.71,74.71,310.0,66.5826,66.5826,66.5202,66.5202,310.0
2021-03-15 13:30:00,74.73,74.73,74.6,74.61,700.0,66.538,66.538,66.4223,66.4312,700.0
2021-03-15 13:35:00,74.57,74.61,74.57,74.61,1200.0,66.3956,66.4312,66.3956,66.4312,1200.0
2021-03-15 13:40:00,74.61,74.65,74.59,74.62,900.0,66.4312,66.4668,66.4134,66.4401,900.0
2021-03-15 13:45:00,74.61,74.64,74.6,74.62,600.0,66.4312,66.4579,66.4223,66.4401,600.0
2021-03-15 13:50:00,74.64,74.78,74.64,74.73,600.0,66.4579,66.5826,66.4579,66.538,600.0
2021-03-15 13:55:00,74.65,74.68,74.65,74.68,300.0,66.4668,66.4935,66.4668,66.4935,300.0
2021-03-15 14:00:00,74.69,74.7,74.65,74.65,500.0,66.5024,66.5113,66.4668,66.4668,500.0
2021-03-15 14:05:00,74.65,74.74,74.65,74.74,600.0,66.4668,66.5469,66.4668,66.5469,600.0
2021-03-15 14:10:00,74.65,74.69,74.65,74.69,545.0,66.4668,66.5024,66.4668,66.5024,545.0
2021-03-15 14:15:00,74.67,74.67,74.49,74.49,1200.0,66.4846,66.4846,66.3244,66.3244,1200.0
2021-03-15 14:20:00,74.42,74.47,74.37,74.38,600.0,66.262,66.3065,66.2175,66.2264,600.0
2021-03-15 14:25:00,74.43,74.43,74.31,74.37,1000.0,66.2709,66.2709,66.1641,66.2175,1000.0
2021-03-15 14:30:00,74.48,74.6,74.46,74.58,1200.0,66.3154,66.4223,66.2976,66.4045,1200.0
2021-03-15 14:35:00,74.61,74.69,74.6,74.6,400.0,66.4312,66.5024,66.4223,66.4223,400.0
2021-03-15 14:40:00,74.62,74.65,74.54,74.65,1645.0,66.4401,66.4668,66.3689,66.4668,1645.0
2021-03-15 14:45:00,74.56,74.56,74.4,74.46,2600.0,66.3867,66.3867,66.2442,66.2976,2600.0
2021-03-15 14:50:00,74.46,74.49,74.38,74.49,5500.0,66.2976,66.3244,66.2264,66.3244,5500.0
2021-03-15 14:55:00,74.51,74.55,74.4,74.4,900.0,66.3422,66.3778,66.2442,66.2442,900.0
2021-03-15 15:00:00,74.46,74.49,74.33,74.33,1400.0,66.2976,66.3244,66.1819,66.1819,1400.0
2021-03-15 15:05:00,74.19,74.39,74.19,74.35,1400.0,66.0572,66.2353,66.0572,66.1997,1400.0
2021-03-15 15:10:00,74.32,74.4,74.31,74.37,1100.0,66.173,66.2442,66.1641,66.2175,1100.0
2021-03-15 15:15:00,74.45,74.45,74.35,74.43,1267.0,66.2887,66.2887,66.1997,66.2709,1267.0
2021-03-15 15:20:00,74.43,74.49,74.39,74.46,1969.0,66.2709,66.3244,66.2353,66.2976,1969.0
2021-03-15 15:25:00,74.45,74.55,74.45,74.55,1300.0,66.2887,66.3778,66.2887,66.3778,1300.0
2021-03-15 15:30:00,74.57,74.57,74.27,74.37,5319.0,66.3956,66.3956,66.1285,66.2175,5319.0
2021-03-15 15:35:00,74.36,74.38,74.26,74.36,2200.0,66.2086,66.2264,66.1196,66.2086,2200.0
2021-03-15 15:40:00,74.38,74.41,74.19,74.27,2795.0,66.2264,66.2531,66.0572,66.1285,2795.0
2021-03-15 15:45:00,74.29,74.47,74.29,74.38,3589.0,66.1463,66.3065,66.1463,66.2264,3589.0
2021-03-15 15:50:00,74.51,74.58,74.46,74.47,5228.0,66.3422,66.4045,66.2976,66.3065,5228.0
2021-03-15 15:55:00,74.47,74.56,74.41,74.55,3761.0,66.3065,66.3867,66.2531,66.3778,3761.0
2021-03-16 09:30:00,73.87,73.88,73.87,73.88,200.0,65.7723,65.7812,65.7723,65.7812,200.0
2021-03-16 09:35:00,74.03,74.03,73.96,74.03,700.0,65.9148,65.9148,65.8525,65.9148,700.0
2021-03-16 09:40:00,73.92,73.92,73.89,73.89,300.0,65.8168,65.8168,65.7901,65.7901,300.0
2021-03-16 09:45:00,73.73,73.77,73.71,73.71,500.0,65.6477,65.6833,65.6299,65.6299,500.0
2021-03-16 09:50:00,73.83,73.84,73.83,73.84,221.0,65.7367,65.7456,65.7367,65.7456,221.0
2021-03-16 09:55:00,73.8,73.93,73.8,73.92,598.0,65.71,65.8257,65.71,65.8168,598.0
2021-03-16 10:00:00,73.92,73.92,73.92,73.92,0.0,65.8168,65.8168,65.8168,65.8168,0.0
2021-03-16 10:05:00,73.39,73.39,73.37,73.37,300.0,65.3449,65.3449,65.3271,65.3271,300.0
2021-03-16 10:10:00,73.45,73.5,73.45,73.45,300.0,65.3984,65.4429,65.3984,65.3984,300.0
2021-03-16 10:15:00,73.45,73.66,73.45,73.66,500.0,65.3984,65.5853,65.3984,65.5853,500.0
2021-03-16 10:20:00,73.56,73.56,73.54,73.54,300.0,65.4963,65.4963,65.4785,65.4785,300.0
2021-03-16 10:25:00,73.43,73.43,73.43,73.43,100.0,65.3806,65.3806,65.3806,65.3806,100.0
2021-03-16 10:30:00,73.28,73.29,73.28,73.29,500.0,65.247,65.2559,65.247,65.2559,500.0
2021-03-16 10:35:00,73.41,73.41,73.35,73.35,300.0,65.3627,65.3627,65.3093,65.3093,300.0
2021-03-16 10:40:00,73.18,73.18,73.08,73.11,600.0,65.158,65.158,65.0689,65.0956,600.0
2021-03-16 10:45:00,72.85,72.85,72.83,72.83,300.0,64.8641,64.8641,64.8463,64.8463,300.0
2021-03-16 10:50:00,72.64,72.67,72.64,72.67,300.0,64.6772,64.7039,64.6772,64.7039,300.0
2021-03-16 10:55:00,72.67,72.67,72.67,72.67,0.0,64.7039,64.7039,64.7039,64.7039,0.0
2021-03-16 11:00:00,72.8,72.8,72.8,72.8,200.0,64.8196,64.8196,64.8196,64.8196,200.0
2021-03-16 11:05:00,72.7,72.83,72.7,72.83,400.0,64.7306,64.8463,64.7306,64.8463,400.0
2021-03-16 11:10:00,72.69,72.69,72.69,72.69,100.0,64.7217,64.7217,64.7217,64.7217,100.0
2021-03-16 11:15:00,72.56,72.56,72.4,72.49,600.0,64.6059,64.6059,64.4635,64.5436,600.0
2021-03-16 11:20:00,72.48,72.48,72.42,72.42,958.0,64.5347,64.5347,64.4813,64.4813,958.0
2021-03-16 11:25:00,72.47,72.51,72.47,72.51,500.0,64.5258,64.5614,64.5258,64.5614,500.0
2021-03-16 11:30:00,72.66,72.66,72.53,72.53,600.0,64.695,64.695,64.5792,64.5792,600.0
2021-03-16 11:35:00,72.52,72.67,72.52,72.67,600.0,64.5703,64.7039,64.5703,64.7039,600.0
2021-03-16 11:40:00,72.66,72.66,72.62,72.62,300.0,64.695,64.695,64.6593,64.6593,300.0
2021-03-16 11:45:00,72.44,72.58,72.44,72.56,700.0,64.4991,64.6237,64.4991,64.6059,700.0
2021-03-16 11:50:00,72.7,72.7,72.67,72.67,200.0,64.7306,64.7306,64.7039,64.7039,200.0
2021-03-16 11:55:00,72.77,72.77,72.69,72.69,400.0,64.7929,64.7929,64.7217,64.7217,400.0
2021-03-16 12:00:00,72.7,72.7,72.62,72.65,700.0,64.7306,64.7306,64.6593,64.6861,700.0
2021-03-16 12:05:00,72.74,72.74,72.74,72.74,100.0,64.7662,64.7662,64.7662,64.7662,100.0
2021-03-16 12:10:00,72.64,72.64,72.56,72.56,300.0,64.6772,64.6772,64.6059,64.6059,300.0
2021-03-16 12:15:00,72.38,72.38,72.21,72.21,500.0,64.4457,64.4457,64.2943,64.2943,500.0
2021-03-16 12:20:00,72.4,72.4,72.4,72.4,100.0,64.4635,64.4635,64.4635,64.4635,100.0
2021-03-16 12:25:00,72.54,72.54,72.5,72.5,200.0,64.5881,64.5881,64.5525,64.5525,200.0
2021-03-16 12:30:00,72.51,72.55,72.51,72.55,500.0,64.5614,64.597,64.5614,64.597,500.0
2021-03-16 12:35:00,72.55,72.55,72.55,72.55,0.0,64.597,64.597,64.597,64.597,0.0
2021-03-16 12:40:00,72.73,72.73,72.73,72.73,100.0,64.7573,64.7573,64.7573,64.7573,100.0
2021-03-16 12:45:00,72.65,72.65,72.65,72.65,100.0,64.6861,64.6861,64.6861,64.6861,100.0
2021-03-16 12:50:00,72.65,72.65,72.65,72.65,0.0,64.6861,64.6861,64.6861,64.6861,0.0
2021-03-16 12:55:00,72.74,72.74,72.71,72.71,200.0,64.7662,64.7662,64.7395,64.7395,200.0
2021-03-16 13:00:00,72.7,72.7,72.63,72.65,400.0,64.7306,64.7306,64.6682,64.6861,400.0
2021-03-16 13:05:00,72.66,72.66,72.66,72.66,100.0,64.695,64.695,64.695,64.695,100.0
2021-03-16 13:10:00,72.58,72.59,72.58,72.59,400.0,64.6237,64.6326,64.6237,64.6326,400.0
2021-03-16 13:15:00,72.48,72.48,72.46,72.46,200.0,64.5347,64.5347,64.5169,64.5169,200.0
2021-03-16 13:20:00,72.53,72.53,72.53,72.53,100.0,64.5792,64.5792,64.5792,64.5792,100.0
2021-03-16 13:25:00,72.54,72.59,72.44,72.59,900.0,64.5881,64.6326,64.4991,64.6326,900.0
2021-03-16 13:30:00,72.58,72.58,72.52,72.52,700.0,64.6237,64.6237,64.5703,64.5703,700.0
2021-03-16 13:35:00,72.53,72.53,72.46,72.46,200.0,64.5792,64.5792,64.5169,64.5169,200.0
2021-03-16 13:40:00,72.41,72.41,72.35,72.39,600.0,64.4724,64.4724,64.4189,64.4546,600.0
2021-03-16 13:45:00,72.49,72.49,72.36,72.36,700.0,64.5436,64.5436,64.4278,64.4278,700.0
2021-03-16 13:50:00,72.4,72.4,72.35,72.35,500.0,64.4635,64.4635,64.4189,64.4189,500.0
2021-03-16 13:55:00,72.35,72.42,72.35,72.38,700.0,64.4189,64.4813,64.4189,64.4457,700.0
2021-03-16 14:00:00,72.4,72.46,72.4,72.46,300.0,64.4635,64.5169,64.4635,64.5169,300.0
2021-03-16 14:05:00,72.49,72.56,72.49,72.49,400.0,64.5436,64.6059,64.5436,64.5436,400.0
2021-03-16 14:10:00,72.46,72.58,72.45,72.58,700.0,64.5169,64.6237,64.508,64.6237,700.0
2021-03-16 14:15:00,72.58,72.58,72.58,72.58,100.0,64.6237,64.6237,64.6237,64.6237,100.0
2021-03-16 14:20:00,72.48,72.5,72.42,72.42,400.0,64.5347,64.5525,64.4813,64.4813,400.0
2021-03-16 14:25:00,72.46,72.58,72.46,72.54,600.0,64.5169,64.6237,64.5169,64.5881,600.0
2021-03-16 14:30:00,72.59,72.79,72.58,72.78,800.0,64.6326,64.8107,64.6237,64.8018,800.0
2021-03-16 14:35:00,72.77,72.79,72.65,72.72,600.0,64.7929,64.8107,64.6861,64.7484,600.0
2021-03-16 14:40:00,72.75,72.78,72.68,72.7,600.0,64.7751,64.8018,64.7128,64.7306,600.0
2021-03-16 14:45:00,72.74,72.88,72.74,72.82,500.0,64.7662,64.8908,64.7662,64.8374,500.0
2021-03-16 14:50:00,73.01,73.01,73.01,73.01,100.0,65.0066,65.0066,65.0066,65.0066,100.0
2021-03-16 14:55:00,73.15,73.17,73.04,73.04,500.0,65.1312,65.1491,65.0333,65.0333,500.0
2021-03-16 15:00:00,72.91,72.96,72.83,72.96,600.0,64.9176,64.9621,64.8463,64.9621,600.0
2021-03-16 15:05:00,72.97,73.06,72.97,72.99,600.0,64.971,65.0511,64.971,64.9888,600.0
2021-03-16 15:10:00,72.98,73.04,72.98,73.04,700.0,64.9799,65.0333,64.9799,65.0333,700.0
2021-03-16 15:15:00,73.05,73.14,73.05,73.11,900.0,65.0422,65.1223,65.0422,65.0956,900.0
2021-03-16 15:20:00,73.07,73.08,73.04,73.04,500.0,65.06,65.0689,65.0333,65.0333,500.0
2021-03-16 15:25:00,73.04,73.05,72.93,72.93,900.0,65.0333,65.0422,64.9354,64.9354,900.0
2021-03-16 15:30:00,72.87,73.03,72.81,73.03,700.0,64.8819,65.0244,64.8285,65.0244,700.0
2021-03-16 15:35:00,73.11,73.32,73.11,73.32,1300.0,65.0956,65.2826,65.0956,65.2826,1300.0
2021-03-16 15:40:00,73.38,73.41,73.32,73.32,800.0,65.336,65.3627,65.2826,65.2826,800.0
2021-03-16 15:45:00,73.23,73.28,73.17,73.19,2232.0,65.2025,65.247,65.1491,65.1669,2232.0
2021-03-16 15:50:00,73.18,73.23,73.03,73.07,4144.0,65.158,65.2025,65.0244,65.06,4144.0
2021-03-16 15:55:00,73.09,73.11,72.88,72.88,7367.0,65.0778,65.0956,64.8908,64.8908,7367.0
2021-03-17 09:35:00,72.99,73.02,72.9,73.02,1200.0,64.9888,65.0155,64.9086,65.0155,1200.0
2021-03-17 09:40:00,73.18,73.18,73.17,73.17,200.0,65.158,65.158,65.1491,65.1491,200.0
2021-03-17 09:45:00,73.17,73.17,73.17,73.17,0.0,65.1491,65.1491,65.1491,65.1491,0.0
2021-03-17 09:50:00,72.98,73.01,72.94,73.01,900.0,64.9799,65.0066,64.9443,65.0066,900.0
2021-03-17 09:55:00,73.18,73.18,72.88,72.88,200.0,65.158,65.158,64.8908,64.8908,200.0
2021-03-17 10:00:00,72.87,72.94,72.65,72.66,1108.0,64.8819,64.9443,64.6861,64.695,1108.0
2021-03-17 10:05:00,72.72,72.97,72.72,72.95,600.0,64.7484,64.971,64.7484,64.9532,600.0
2021-03-17 10:10:00,73.12,73.19,73.11,73.19,950.0,65.1045,65.1669,65.0956,65.1669,950.0
2021-03-17 10:15:00,73.19,73.19,72.91,72.91,800.0,65.1669,65.1669,64.9176,64.9176,800.0
2021-03-17 10:20:00,72.67,72.73,72.67,72.73,200.0,64.7039,64.7573,64.7039,64.7573,200.0
2021-03-17 10:25:00,72.68,72.88,72.68,72.81,1200.0,64.7128,64.8908,64.7128,64.8285,1200.0
2021-03-17 10:30:00,72.81,72.81,72.81,72.81,0.0,64.8285,64.8285,64.8285,64.8285,0.0
2021-03-17 10:35:00,72.74,72.8,72.74,72.8,300.0,64.7662,64.8196,64.7662,64.8196,300.0
2021-03-17 10:40:00,72.76,72.76,72.76,72.76,200.0,64.784,64.784,64.784,64.784,200.0
2021-03-17 10:45:00,72.85,72.85,72.73,72.73,500.0,64.8641,64.8641,64.7573,64.7573,500.0
2021-03-17 10:50:00,72.84,72.94,72.84,72.92,500.0,64.8552,64.9443,64.8552,64.9265,500.0
2021-03-17 10:55:00,72.89,72.89,72.64,72.74,700.0,64.8997,64.8997,64.6772,64.7662,700.0
2021-03-17 11:00:00,72.95,73.13,72.94,73.13,500.0,64.9532,65.1134,64.9443,65.1134,500.0
2021-03-17 11:05:00,73.15,73.15,73.13,73.13,200.0,65.1312,65.1312,65.1134,65.1134,200.0
2021-03-17 11:10:00,73.1,73.15,73.08,73.14,500.0,65.0867,65.1312,65.0689,65.1223,500.0
2021-03-17 11:15:00,73.14,73.16,73.09,73.09,500.0,65.1223,65.1401,65.0778,65.0778,500.0
2021-03-17 11:20:00,73.04,73.29,73.04,73.25,800.0,65.0333,65.2559,65.0333,65.2203,800.0
2021-03-17 11:25:00,73.31,73.49,73.31,73.48,500.0,65.2737,65.434,65.2737,65.4251,500.0
2021-03-17 11:30:00,73.44,73.46,73.43,73.46,599.0,65.3895,65.4073,65.3806,65.4073,599.0
2021-03-17 11:35:00,73.58,73.64,73.57,73.64,600.0,65.5141,65.5675,65.5052,65.5675,600.0
2021-03-17 11:40:00,73.67,73.71,73.63,73.63,400.0,65.5942,65.6299,65.5586,65.5586,400.0
2021-03-17 11:45:00,73.47,73.51,73.42,73.45,900.0,65.4162,65.4518,65.3716,65.3984,900.0
2021-03-17 11:50:00,73.38,73.4,73.36,73.4,300.0,65.336,65.3538,65.3182,65.3538,300.0
2021-03-17 11:55:00,73.41,73.43,73.39,73.39,400.0,65.3627,65.3806,65.3449,65.3449,400.0
2021-03-17 12:00:00,73.43,73.58,73.43,73.56,400.0,65.3806,65.5141,65.3806,65.4963,400.0
2021-03-17 12:05:00,73.65,73.65,73.61,73.61,200.0,65.5764,65.5764,65.5408,65.5408,200.0
2021-03-17 12:10:00,73.66,73.68,73.66,73.67,300.0,65.5853,65.6031,65.5853,65.5942,300.0
2021-03-17 12:15:00,73.61,73.65,73.6,73.61,1307.0,65.5408,65.5764,65.5319,65.5408,1307.0
2021-03-17 12:20:00,73.58,73.58,73.53,73.53,597.0,65.5141,65.5141,65.4696,65.4696,597.0
2021-03-17 12:25:00,73.48,73.48,73.48,73.48,478.0,65.4251,65.4251,65.4251,65.4251,478.0
2021-03-17 12:30:00,73.48,73.5,73.4,73.4,1292.0,65.4251,65.4429,65.3538,65.3538,1292.0
2021-03-17 12:35:00,73.35,73.48,73.35,73.48,462.0,65.3093,65.4251,65.3093,65.4251,462.0
2021-03-17 12:40:00,73.4,73.4,73.37,73.37,652.0,65.3538,65.3538,65.3271,65.3271,652.0
2021-03-17 12:45:00,73.34,73.38,73.34,73.37,400.0,65.3004,65.336,65.3004,65.3271,400.0
2021-03-17 12:50:00,73.36,73.45,73.32,73.43,1000.0,65.3182,65.3984,65.2826,65.3806,1000.0
2021-03-17 12:55:00,73.38,73.38,73.27,73.31,400.0,65.336,65.336,65.2381,65.2737,400.0
2021-03-17 13:00:00,73.32,73.32,73.31,73.31,300.0,65.2826,65.2826,65.2737,65.2737,300.0
2021-03-17 13:05:00,73.33,73.33,73.28,73.28,200.0,65.2915,65.2915,65.247,65.247,200.0
2021-03-17 13:10:00,73.29,73.29,73.29,73.29,100.0,65.2559,65.2559,65.2559,65.2559,100.0
2021-03-17 13:15:00,73.22,73.22,73.22,73.22,100.0,65.1936,65.1936,65.1936,65.1936,100.0
2021-03-17 13:20:00,73.3,73.3,73.3,73.3,100.0,65.2648,65.2648,65.2648,65.2648,100.0
2021-03-17 13:25:00,73.29,73.29,73.29,73.29,100.0,65.2559,65.2559,65.2559,65.2559,100.0
2021-03-17 13:30:00,73.37,73.39,73.37,73.39,200.0,65.3271,65.3449,65.3271,65.3449,200.0
2021-03-17 13:35:00,73.34,73.34,73.32,73.32,300.0,65.3004,65.3004,65.2826,65.2826,300.0
2021-03-17 13:40:00,73.38,73.38,73.35,73.35,300.0,65.336,65.336,65.3093,65.3093,300.0
2021-03-17 13:45:00,73.35,73.35,73.3,73.32,500.0,65.3093,65.3093,65.2648,65.2826,500.0
2021-03-17 13:50:00,73.25,73.34,73.25,73.29,1500.0,65.2203,65.3004,65.2203,65.2559,1500.0
2021-03-17 13:55:00,73.25,73.26,73.17,73.22,800.0,65.2203,65.2292,65.1491,65.1936,800.0
2021-03-17 14:00:00,73.37,73.56,73.29,73.36,700.0,65.3271,65.4963,65.2559,65.3182,700.0
2021-03-17 14:05:00,73.47,73.52,73.36,73.36,600.0,65.4162,65.4607,65.3182,65.3182,600.0
2021-03-17 14:10:00,73.67,73.67,73.67,73.67,200.0,65.5942,65.5942,65.5942,65.5942,200.0
2021-03-17 14:15:00,73.53,73.63,73.53,73.63,1960.0,65.4696,65.5586,65.4696,65.5586,1960.0
2021-03-17 14:20:00,73.64,73.77,73.64,73.77,1300.0,65.5675,65.6833,65.5675,65.6833,1300.0
2021-03-17 14:25:00,73.89,73.98,73.83,73.85,3152.0,65.7901,65.8703,65.7367,65.7545,3152.0
2021-03-17 14:30:00,73.76,73.93,73.76,73.93,400.0,65.6744,65.8257,65.6744,65.8257,400.0
2021-03-17 14:35:00,73.97,74.03,73.97,74.02,700.0,65.8614,65.9148,65.8614,65.9059,700.0
2021-03-17 14:40:00,74.03,74.12,74.03,74.11,1298.0,65.9148,65.9949,65.9148,65.986,1298.0
2021-03-17 14:45:00,74.1,74.2,74.08,74.2,4878.0,65.9771,66.0661,65.9593,66.0661,4878.0
2021-03-17 14:50:00,74.1,74.12,74.07,74.09,522.0,65.9771,65.9949,65.9504,65.9682,522.0
2021-03-17 14:55:00,74.1,74.11,74.05,74.07,500.0,65.9771,65.986,65.9326,65.9504,500.0
2021-03-17 15:00:00,73.93,74.07,73.93,74.04,2831.0,65.8257,65.9504,65.8257,65.9237,2831.0
2021-03-17 15:05:00,74.07,74.11,73.96,73.98,1100.0,65.9504,65.986,65.8525,65.8703,1100.0
2021-03-17 15:10:00,74.0,74.03,73.92,73.92,5868.0,65.8881,65.9148,65.8168,65.8168,5868.0
2021-03-17 15:15:00,73.87,73.89,73.66,73.66,1404.0,65.7723,65.7901,65.5853,65.5853,1404.0
2021-03-17 15:20:00,73.52,73.52,73.46,73.46,200.0,65.4607,65.4607,65.4073,65.4073,200.0
2021-03-17 15:25:00,73.47,73.47,73.4,73.4,303.0,65.4162,65.4162,65.3538,65.3538,303.0
2021-03-17 15:30:00,73.53,73.78,73.53,73.67,900.0,65.4696,65.6922,65.4696,65.5942,900.0
2021-03-17 15:35:00,73.67,73.9,73.66,73.87,1200.0,65.5942,65.799,65.5853,65.7723,1200.0
2021-03-17 15:40:00,73.75,73.8,73.65,73.65,700.0,65.6655,65.71,65.5764,65.5764,700.0
2021-03-17 15:45:00,73.66,73.75,73.66,73.75,1005.0,65.5853,65.6655,65.5853,65.6655,1005.0
2021-03-17 15:50:00,73.69,73.77,73.62,73.68,3732.0,65.612,65.6833,65.5497,65.6031,3732.0
2021-03-17 15:55:00,73.72,73.74,73.64,73.72,3973.0,65.6388,65.6566,65.5675,65.6388,3973.0
2021-03-18 09:30:00,73.21,73.21,72.99,72.99,400.0,65.1847,65.1847,64.9888,64.9888,400.0
2021-03-18 09:35:00,73.06,73.23,73.05,73.12,1500.0,65.0511,65.2025,65.0422,65.1045,1500.0
2021-03-18 09:40:00,73.1,73.16,72.95,73.16,900.0,65.0867,65.1401,64.9532,65.1401,900.0
2021-03-18 09:45:00,73.06,73.06,72.8,72.8,800.0,65.0511,65.0511,64.8196,64.8196,800.0
2021-03-18 09:50:00,72.65,73.15,72.65,73.15,667.0,64.6861,65.1312,64.6861,65.1312,667.0
2021-03-18 09:55:00,73.26,73.26,73.04,73.15,600.0,65.2292,65.2292,65.0333,65.1312,600.0
2021-03-18 10:00:00,73.03,73.03,73.03,73.03,100.0,65.0244,65.0244,65.0244,65.0244,100.0
2021-03-18 10:05:00,73.01,73.1,72.97,73.1,500.0,65.0066,65.0867,64.971,65.0867,500.0
2021-03-18 10:10:00,73.09,73.09,72.97,72.99,400.0,65.0778,65.0778,64.971,64.9888,400.0
2021-03-18 10:15:00,72.81,72.81,72.81,72.81,300.0,64.8285,64.8285,64.8285,64.8285,300.0
2021-03-18 10:20:00,72.76,72.85,72.76,72.84,500.0,64.784,64.8641,64.784,64.8552,500.0
2021-03-18 10:25:00,72.84,72.84,72.84,72.84,0.0,64.8552,64.8552,64.8552,64.8552,0.0
2021-03-18 10:30:00,72.65,72.91,72.64,72.84,988.0,64.6861,64.9176,64.6772,64.8552,988.0
2021-03-18 10:35:00,72.89,72.9,72.87,72.89,600.0,64.8997,64.9086,64.8819,64.8997,600.0
2021-03-18 10:40:00,72.81,72.81,72.81,72.81,200.0,64.8285,64.8285,64.8285,64.8285,200.0
2021-03-18 10:45:00,72.71,72.73,72.71,72.73,200.0,64.7395,64.7573,64.7395,64.7573,200.0
2021-03-18 10:50:00,72.71,72.71,72.57,72.58,300.0,64.7395,64.7395,64.6148,64.6237,300.0
2021-03-18 10:55:00,72.62,72.62,72.62,72.62,100.0,64.6593,64.6593,64.6593,64.6593,100.0
2021-03-18 11:00:00,72.52,72.64,72.52,72.64,422.0,64.5703,64.6772,64.5703,64.6772,422.0
2021-03-18 11:05:00,72.73,72.83,72.73,72.82,600.0,64.7573,64.8463,64.7573,64.8374,600.0
2021-03-18 11:10:00,72.76,72.76,72.76,72.76,200.0,64.784,64.784,64.784,64.784,200.0
2021-03-18 11:15:00,72.81,72.83,72.8,72.8,600.0,64.8285,64.8463,64.8196,64.8196,600.0
2021-03-18 11:20:00,72.75,72.81,72.74,72.81,500.0,64.7751,64.8285,64.7662,64.8285,500.0
2021-03-18 11:25:00,72.77,72.81,72.76,72.81,300.0,64.7929,64.8285,64.784,64.8285,300.0
2021-03-18 11:30:00,72.82,72.97,72.82,72.9,700.0,64.8374,64.971,64.8374,64.9086,700.0
2021-03-18 11:35:00,72.9,72.9,72.9,72.9,0.0,64.9086,64.9086,64.9086,64.9086,0.0
2021-03-18 11:40:00,72.65,72.65,72.51,72.55,600.0,64.6861,64.6861,64.5614,64.597,600.0
2021-03-18 11:45:00,72.53,72.53,72.42,72.42,700.0,64.5792,64.5792,64.4813,64.4813,700.0
2021-03-18 11:50:00,72.48,72.48,72.48,72.48,222.0,64.5347,64.5347,64.5347,64.5347,222.0
2021-03-18 11:55:00,72.56,72.65,72.56,72.64,800.0,64.6059,64.6861,64.6059,64.6772,800.0
2021-03-18 12:00:00,72.65,72.68,72.65,72.68,300.0,64.6861,64.7128,64.6861,64.7128,300.0
2021-03-18 12:05:00,72.68,72.68,72.68,72.68,0.0,64.7128,64.7128,64.7128,64.7128,0.0
2021-03-18 12:10:00,72.71,72.71,72.71,72.71,450.0,64.7395,64.7395,64.7395,64.7395,450.0
2021-03-18 12:15:00,72.7,72.76,72.7,72.76,600.0,64.7306,64.784,64.7306,64.784,600.0
2021-03-18 12:20:00,72.8,72.8,72.8,72.8,100.0,64.8196,64.8196,64.8196,64.8196,100.0
2021-03-18 12:25:00,72.72,72.74,72.72,72.74,200.0,64.7484,64.7662,64.7484,64.7662,200.0
2021-03-18 12:30:00,72.83,72.83,72.83,72.83,100.0,64.8463,64.8463,64.8463,64.8463,100.0
2021-03-18 12:35:00,72.95,72.98,72.95,72.98,200.0,64.9532,64.9799,64.9532,64.9799,200.0
2021-03-18 12:40:00,72.96,72.96,72.92,72.92,300.0,64.9621,64.9621,64.9265,64.9265,300.0
2021-03-18 12:45:00,72.82,72.87,72.82,72.87,200.0,64.8374,64.8819,64.8374,64.8819,200.0
2021-03-18 12:50:00,72.82,72.82,72.8,72.8,300.0,64.8374,64.8374,64.8196,64.8196,300.0
2021-03-18 12:55:00,72.84,72.87,72.74,72.75,700.0,64.8552,64.8819,64.7662,64.7751,700.0
2021-03-18 13:00:00,72.77,72.79,72.76,72.77,600.0,64.7929,64.8107,64.784,64.7929,600.0
2021-03-18 13:05:00,72.82,72.82,72.66,72.71,1200.0,64.8374,64.8374,64.695,64.7395,1200.0
2021-03-18 13:10:00,72.66,72.69,72.66,72.67,300.0,64.695,64.7217,64.695,64.7039,300.0
2021-03-18 13:15:00,72.74,72.74,72.74,72.74,100.0,64.7662,64.7662,64.7662,64.7662,100.0
2021-03-18 13:20:00,72.72,72.76,72.71,72.75,700.0,64.7484,64.784,64.7395,64.7751,700.0
2021-03-18 13:25:00,72.73,72.79,72.73,72.78,500.0,64.7573,64.8107,64.7573,64.8018,500.0
2021-03-18 13:30:00,72.75,72.75,72.72,72.73,300.0,64.7751,64.7751,64.7484,64.7573,300.0
2021-03-18 13:35:00,72.73,72.76,72.64,72.69,700.0,64.7573,64.784,64.6772,64.7217,700.0
2021-03-18 13:40:00,72.8,72.8,72.8,72.8,100.0,64.8196,64.8196,64.8196,64.8196,100.0
2021-03-18 13:45:00,72.79,72.79,72.79,72.79,100.0,64.8107,64.8107,64.8107,64.8107,100.0
2021-03-18 13:50:00,72.68,72.73,72.68,72.73,400.0,64.7128,64.7573,64.7128,64.7573,400.0
2021-03-18 13:55:00,72.73,72.74,72.72,72.74,618.0,64.7573,64.7662,64.7484,64.7662,618.0
2021-03-18 14:00:00,72.53,72.53,72.43,72.43,300.0,64.5792,64.5792,64.4902,64.4902,300.0
2021-03-18 14:05:00,72.49,72.58,72.48,72.58,400.0,64.5436,64.6237,64.5347,64.6237,400.0
2021-03-18 14:10:00,72.51,72.54,72.5,72.54,300.0,64.5614,64.5881,64.5525,64.5881,300.0
2021-03-18 14:15:00,72.53,72.53,72.5,72.5,300.0,64.5792,64.5792,64.5525,64.5525,300.0
2021-03-18 14:20:00,72.4,72.4,72.23,72.23,1200.0,64.4635,64.4635,64.3121,64.3121,1200.0
2021-03-18 14:25:00,72.24,72.24,72.13,72.22,720.0,64.321,64.321,64.2231,64.3032,720.0
2021-03-18 14:30:00,72.16,72.25,72.06,72.1,800.0,64.2498,64.3299,64.1607,64.1963,800.0
2021-03-18 14:35:00,71.95,72.03,71.95,72.03,300.0,64.0628,64.134,64.0628,64.134,300.0
2021-03-18 14:40:00,71.92,71.92,71.8,71.8,300.0,64.0361,64.0361,63.9292,63.9292,300.0
2021-03-18 14:45:00,71.88,72.06,71.88,72.06,1500.0,64.0005,64.1607,64.0005,64.1607,1500.0
2021-03-18 14:50:00,72.09,72.27,72.07,72.27,900.0,64.1874,64.3477,64.1696,64.3477,900.0
2021-03-18 14:55:00,72.27,72.29,72.24,72.24,700.0,64.3477,64.3655,64.321,64.321,700.0
2021-03-18 15:00:00,72.25,72.25,72.17,72.19,600.0,64.3299,64.3299,64.2587,64.2765,600.0
2021-03-18 15:05:00,72.06,72.06,72.01,72.01,400.0,64.1607,64.1607,64.1162,64.1162,400.0
2021-03-18 15:10:00,72.06,72.08,72.0,72.07,1700.0,64.1607,64.1785,64.1073,64.1696,1700.0
2021-03-18 15:15:00,72.01,72.05,72.01,72.01,1020.0,64.1162,64.1518,64.1162,64.1162,1020.0
2021-03-18 15:20:00,71.91,71.91,71.76,71.76,800.0,64.0272,64.0272,63.8936,63.8936,800.0
2021-03-18 15:25:00,71.8,71.91,71.77,71.91,600.0,63.9292,64.0272,63.9025,64.0272,600.0
2021-03-18 15:30:00,71.88,72.01,71.88,71.89,2102.0,64.0005,64.1162,64.0005,64.0094,2102.0
2021-03-18 15:35:00,71.75,71.89,71.75,71.88,800.0,63.8847,64.0094,63.8847,64.0005,800.0
2021-03-18 15:40:00,71.75,71.75,71.58,71.61,1400.0,63.8847,63.8847,63.7333,63.7601,1400.0
2021-03-18 15:45:00,71.65,71.65,71.51,71.62,1963.0,63.7957,63.7957,63.671,63.769,1963.0
2021-03-18 15:50:00,71.63,71.78,71.61,71.78,2465.0,63.7779,63.9114,63.7601,63.9114,2465.0
2021-03-18 15:55:00,71.78,72.02,71.78,71.86,8325.0,63.9114,64.1251,63.9114,63.9827,8325.0
2021-03-19 09:30:00,71.82,71.89,71.64,71.79,6080.0,63.947,64.0094,63.7868,63.9203,6080.0
2021-03-19 09:35:00,71.66,71.66,71.39,71.39,800.0,63.8046,63.8046,63.5642,63.5642,800.0
2021-03-19 09:40:00,71.12,71.2,70.95,70.96,5730.0,63.3238,63.395,63.1724,63.1813,5730.0
2021-03-19 09:45:00,71.28,71.32,71.19,71.25,500.0,63.4662,63.5019,63.3861,63.4395,500.0
2021-03-19 09:50:00,70.91,71.07,70.83,71.03,1900.0,63.1368,63.2793,63.0656,63.2436,1900.0
2021-03-19 09:55:00,70.95,71.02,70.73,70.83,1200.0,63.1724,63.2347,62.9765,63.0656,1200.0
2021-03-19 10:00:00,70.94,71.05,70.94,70.98,1400.0,63.1635,63.2614,63.1635,63.1991,1400.0
2021-03-19 10:05:00,70.87,70.99,70.77,70.92,1500.0,63.1012,63.208,63.0121,63.1457,1500.0
2021-03-19 10:10:00,70.69,70.86,70.68,70.86,500.0,62.9409,63.0923,62.932,63.0923,500.0
2021-03-19 10:15:00,70.86,70.86,70.86,70.86,0.0,63.0923,63.0923,63.0923,63.0923,0.0
2021-03-19 10:20:00,71.04,71.51,71.04,71.45,6336.0,63.2525,63.671,63.2525,63.6176,6336.0
2021-03-19 10:25:00,71.45,71.45,71.44,71.44,300.0,63.6176,63.6176,63.6087,63.6087,300.0
2021-03-19 10:30:00,71.46,71.46,71.27,71.27,500.0,63.6265,63.6265,63.4573,63.4573,500.0
2021-03-19 10:35:00,71.11,71.11,71.11,71.11,100.0,63.3149,63.3149,63.3149,63.3149,100.0
2021-03-19 10:40:00,71.15,71.15,71.14,71.14,300.0,63.3505,63.3505,63.3416,63.3416,300.0
2021-03-19 10:45:00,71.26,71.38,71.26,71.27,800.0,63.4484,63.5553,63.4484,63.4573,800.0
2021-03-19 10:50:00,71.39,71.39,71.39,71.39,100.0,63.5642,63.5642,63.5642,63.5642,100.0
2021-03-19 10:55:00,71.36,71.36,71.28,71.29,700.0,63.5375,63.5375,63.4662,63.4751,700.0
2021-03-19 11:00:00,71.23,71.3,71.22,71.22,700.0,63.4217,63.484,63.4128,63.4128,700.0
2021-03-19 11:05:00,71.22,71.33,71.22,71.33,300.0,63.4128,63.5108,63.4128,63.5108,300.0
2021-03-19 11:10:00,71.43,71.43,71.35,71.42,400.0,63.5998,63.5998,63.5286,63.5909,400.0
2021-03-19 11:15:00,71.48,71.52,71.44,71.51,600.0,63.6443,63.6799,63.6087,63.671,600.0
2021-03-19 11:20:00,71.48,71.48,71.42,71.42,300.0,63.6443,63.6443,63.5909,63.5909,300.0
2021-03-19 11:25:00,71.51,71.51,71.49,71.49,600.0,63.671,63.671,63.6532,63.6532,600.0
2021-03-19 11:30:00,71.48,71.48,71.36,71.4,899.0,63.6443,63.6443,63.5375,63.5731,899.0
2021-03-19 11:35:00,71.53,71.65,71.53,71.65,214.0,63.6888,63.7957,63.6888,63.7957,214.0
2021-03-19 11:40:00,71.73,71.77,71.73,71.76,300.0,63.8669,63.9025,63.8669,63.8936,300.0
2021-03-19 11:45:00,71.78,71.89,71.78,71.86,300.0,63.9114,64.0094,63.9114,63.9827,300.0
2021-03-19 11:50:00,71.92,71.92,71.92,71.92,100.0,64.0361,64.0361,64.0361,64.0361,100.0
2021-03-19 11:55:00,72.03,72.11,72.0,72.04,8140.0,64.134,64.2052,64.1073,64.1429,8140.0
2021-03-19 12:00:00,72.09,72.12,71.95,71.98,1400.0,64.1874,64.2142,64.0628,64.0895,1400.0
2021-03-19 12:05:00,72.07,72.12,72.02,72.04,1069.0,64.1696,64.2142,64.1251,64.1429,1069.0
2021-03-19 12:10:00,72.1,72.11,72.09,72.11,800.0,64.1963,64.2052,64.1874,64.2052,800.0
2021-03-19 12:15:00,72.15,72.27,72.14,72.14,770.0,64.2409,64.3477,64.232,64.232,770.0
2021-03-19 12:20:00,72.07,72.17,72.07,72.17,400.0,64.1696,64.2587,64.1696,64.2587,400.0
2021-03-19 12:25:00,72.27,72.27,72.15,72.16,902.0,64.3477,64.3477,64.2409,64.2498,902.0
2021-03-19 12:30:00,72.24,72.24,72.21,72.22,509.0,64.321,64.321,64.2943,64.3032,509.0
2021-03-19 12:35:00,72.2,72.36,72.2,72.35,1205.0,64.2854,64.4278,64.2854,64.4189,1205.0
2021-03-19 12:40:00,72.37,72.37,72.31,72.34,600.0,64.4367,64.4367,64.3833,64.41,600.0
2021-03-19 12:45:00,72.35,72.35,72.32,72.32,300.0,64.4189,64.4189,64.3922,64.3922,300.0
2021-03-19 12:50:00,72.41,72.56,72.41,72.53,500.0,64.4724,64.6059,64.4724,64.5792,500.0
2021-03-19 12:55:00,72.49,72.49,72.38,72.38,899.0,64.5436,64.5436,64.4457,64.4457,899.0
2021-03-19 13:00:00,72.4,72.4,72.0,72.06,1659.0,64.4635,64.4635,64.1073,64.1607,1659.0
2021-03-19 13:05:00,72.12,72.14,72.12,72.14,277.0,64.2142,64.232,64.2142,64.232,277.0
2021-03-19 13:10:00,72.2,72.22,72.17,72.21,1600.0,64.2854,64.3032,64.2587,64.2943,1600.0
2021-03-19 13:15:00,72.25,72.26,72.19,72.24,705.0,64.3299,64.3388,64.2765,64.321,705.0
2021-03-19 13:20:00,72.22,72.22,72.21,72.21,200.0,64.3032,64.3032,64.2943,64.2943,200.0
2021-03-19 13:25:00,72.15,72.15,72.15,72.15,200.0,64.2409,64.2409,64.2409,64.2409,200.0
2021-03-19 13:30:00,72.26,72.33,72.22,72.24,1909.0,64.3388,64.4011,64.3032,64.321,1909.0
2021-03-19 13:35:00,72.18,72.27,72.18,72.18,1033.0,64.2676,64.3477,64.2676,64.2676,1033.0
2021-03-19 13:40:00,72.19,72.2,72.13,72.2,600.0,64.2765,64.2854,64.2231,64.2854,600.0
2021-03-19 13:45:00,72.33,72.33,72.33,72.33,100.0,64.4011,64.4011,64.4011,64.4011,100.0
2021-03-19 13:50:00,72.27,72.28,72.26,72.26,700.0,64.3477,64.3566,64.3388,64.3388,700.0
2021-03-19 13:55:00,72.27,72.27,72.26,72.26,500.0,64.3477,64.3477,64.3388,64.3388,500.0
2021-03-19 14:00:00,72.28,72.34,72.27,72.27,1522.0,64.3566,64.41,64.3477,64.3477,1522.0
2021-03-19 14:05:00,72.23,72.27,72.23,72.27,400.0,64.3121,64.3477,64.3121,64.3477,400.0
2021-03-19 14:10:00,72.24,72.24,72.24,72.24,100.0,64.321,64.321,64.321,64.321,100.0
2021-03-19 14:15:00,72.2,72.2,72.0,72.0,500.0,64.2854,64.2854,64.1073,64.1073,500.0
2021-03-19 14:20:00,72.03,72.03,71.99,72.03,600.0,64.134,64.134,64.0984,64.134,600.0
2021-03-19 14:25:00,72.03,72.06,72.03,72.05,698.0,64.134,64.1607,64.134,64.1518,698.0
2021-03-19 14:30:00,72.14,72.17,72.13,72.16,607.0,64.232,64.2587,64.2231,64.2498,607.0
2021-03-19 14:35:00,72.06,72.17,72.06,72.17,900.0,64.1607,64.2587,64.1607,64.2587,900.0
2021-03-19 14:40:00,72.13,72.15,72.13,72.15,500.0,64.2231,64.2409,64.2231,64.2409,500.0
2021-03-19 14:45:00,72.17,72.18,72.05,72.05,1400.0,64.2587,64.2676,64.1518,64.1518,1400.0
2021-03-19 14:50:00,72.05,72.05,71.94,71.94,2100.0,64.1518,64.1518,64.0539,64.0539,2100.0
2021-03-19 14:55:00,71.95,72.01,71.93,71.97,4006.0,64.0628,64.1162,64.045,64.0806,4006.0
2021-03-19 15:00:00,71.94,71.96,71.8,71.8,2700.0,64.0539,64.0717,63.9292,63.9292,2700.0
2021-03-19 15:05:00,71.68,71.79,71.64,71.75,2800.0,63.8224,63.9203,63.7868,63.8847,2800.0
2021-03-19 15:10:00,71.72,71.77,71.67,71.7,2803.0,63.858,63.9025,63.8135,63.8402,2803.0
2021-03-19 15:15:00,71.69,71.73,71.65,71.68,2600.0,63.8313,63.8669,63.7957,63.8224,2600.0
2021-03-19 15:20:00,71.66,71.66,71.49,71.55,1891.0,63.8046,63.8046,63.6532,63.7066,1891.0
2021-03-19 15:25:00,71.55,71.57,71.54,71.57,823.0,63.7066,63.7244,63.6977,63.7244,823.0
2021-03-19 15:30:00,71.59,71.64,71.55,71.64,2025.0,63.7423,63.7868,63.7066,63.7868,2025.0
2021-03-19 15:35:00,71.65,71.68,71.58,71.61,2400.0,63.7957,63.8224,63.7333,63.7601,2400.0
2021-03-19 15:40:00,71.58,71.59,71.04,71.04,8378.0,63.7333,63.7423,63.2525,63.2525,8378.0
2021-03-19 15:45:00,71.06,71.25,70.99,71.04,8353.0,63.2704,63.4395,63.208,63.2525,8353.0
2021-03-19 15:50:00,70.9,70.9,70.74,70.79,3931.0,63.1279,63.1279,62.9854,63.0299,3931.0
2021-03-19 15:55:00,70.75,70.82,70.51,70.69,9305.0,62.9943,63.0567,62.7806,62.9409,9305.0
2021-03-22 09:30:00,70.82,70.82,70.37,70.6,1300.0,63.0567,63.0567,62.656,62.8608,1300.0
2021-03-22 09:35:00,70.85,71.07,70.85,70.92,500.0,63.0834,63.2793,63.0834,63.1457,500.0
2021-03-22 09:40:00,70.96,71.24,70.94,71.12,900.0,63.1813,63.4306,63.1635,63.3238,900.0
2021-03-22 09:45:00,71.27,71.41,71.27,71.4,600.0,63.4573,63.582,63.4573,63.5731,600.0
2021-03-22 09:50:00,71.38,71.38,71.12,71.13,400.0,63.5553,63.5553,63.3238,63.3327,400.0
2021-03-22 09:55:00,70.96,71.03,70.96,71.03,200.0,63.1813,63.2436,63.1813,63.2436,200.0
2021-03-22 10:00:00,71.02,71.07,70.89,70.92,800.0,63.2347,63.2793,63.119,63.1457,800.0
2021-03-22 10:05:00,70.97,70.99,70.83,70.83,600.0,63.1902,63.208,63.0656,63.0656,600.0
2021-03-22 10:10:00,70.83,70.83,70.72,70.79,300.0,63.0656,63.0656,62.9676,63.0299,300.0
2021-03-22 10:15:00,70.77,70.77,70.58,70.72,800.0,63.0121,63.0121,62.843,62.9676,800.0
2021-03-22 10:20:00,70.63,70.65,70.63,70.65,400.0,62.8875,62.9053,62.8875,62.9053,400.0
2021-03-22 10:25:00,70.71,70.84,70.7,70.77,900.0,62.9587,63.0745,62.9498,63.0121,900.0
2021-03-22 10:30:00,70.68,70.68,70.68,70.68,100.0,62.932,62.932,62.932,62.932,100.0
2021-03-22 10:35:00,70.92,70.95,70.89,70.89,400.0,63.1457,63.1724,63.119,63.119,400.0
2021-03-22 10:40:00,70.97,70.99,70.97,70.99,300.0,63.1902,63.208,63.1902,63.208,300.0
2021-03-22 10:45:00,70.94,70.94,70.78,70.82,600.0,63.1635,63.1635,63.021,63.0567,600.0
2021-03-22 10:50:00,70.87,70.92,70.84,70.92,400.0,63.1012,63.1457,63.0745,63.1457,400.0
2021-03-22 10:55:00,70.97,70.97,70.92,70.92,700.0,63.1902,63.1902,63.1457,63.1457,700.0
2021-03-22 11:00:00,70.9,70.99,70.9,70.95,600.0,63.1279,63.208,63.1279,63.1724,600.0
2021-03-22 11:05:00,70.94,70.94,70.89,70.89,300.0,63.1635,63.1635,63.119,63.119,300.0
2021-03-22 11:10:00,70.79,70.79,70.74,70.74,200.0,63.0299,63.0299,62.9854,62.9854,200.0
2021-03-22 11:15:00,70.71,70.71,70.68,70.68,400.0,62.9587,62.9587,62.932,62.932,400.0
2021-03-22 11:20:00,70.53,70.53,70.53,70.53,100.0,62.7985,62.7985,62.7985,62.7985,100.0
2021-03-22 11:25:00,70.52,70.52,70.5,70.5,300.0,62.7895,62.7895,62.7717,62.7717,300.0
2021-03-22 11:30:00,70.5,70.52,70.5,70.52,300.0,62.7717,62.7895,62.7717,62.7895,300.0
2021-03-22 11:35:00,70.55,70.65,70.55,70.65,638.0,62.8163,62.9053,62.8163,62.9053,638.0
2021-03-22 11:40:00,70.65,70.65,70.53,70.53,400.0,62.9053,62.9053,62.7985,62.7985,400.0
2021-03-22 11:45:00,70.46,70.51,70.44,70.51,600.0,62.7361,62.7806,62.7183,62.7806,600.0
2021-03-22 11:50:00,70.55,70.68,70.55,70.68,300.0,62.8163,62.932,62.8163,62.932,300.0
2021-03-22 11:55:00,70.71,70.95,70.67,70.94,1100.0,62.9587,63.1724,62.9231,63.1635,1100.0
2021-03-22 12:00:00,70.95,70.95,70.93,70.94,300.0,63.1724,63.1724,63.1546,63.1635,300.0
2021-03-22 12:05:00,70.91,70.91,70.84,70.84,700.0,63.1368,63.1368,63.0745,63.0745,700.0
2021-03-22 12:10:00,70.85,70.9,70.8,70.9,700.0,63.0834,63.1279,63.0389,63.1279,700.0
2021-03-22 12:15:00,70.87,70.91,70.87,70.91,402.0,63.1012,63.1368,63.1012,63.1368,402.0
2021-03-22 12:20:00,70.92,70.92,70.87,70.87,200.0,63.1457,63.1457,63.1012,63.1012,200.0
2021-03-22 12:25:00,70.9,70.95,70.86,70.95,613.0,63.1279,63.1724,63.0923,63.1724,613.0
2021-03-22 12:30:00,71.03,71.03,70.85,70.85,700.0,63.2436,63.2436,63.0834,63.0834,700.0
2021-03-22 12:35:00,70.89,70.9,70.88,70.9,300.0,63.119,63.1279,63.1101,63.1279,300.0
2021-03-22 12:40:00,70.85,70.88,70.84,70.88,500.0,63.0834,63.1101,63.0745,63.1101,500.0
2021-03-22 12:45:00,70.84,70.84,70.82,70.82,200.0,63.0745,63.0745,63.0567,63.0567,200.0
2021-03-22 12:50:00,70.82,70.82,70.82,70.82,101.0,63.0567,63.0567,63.0567,63.0567,101.0
2021-03-22 12:55:00,70.84,70.88,70.84,70.85,537.0,63.0745,63.1101,63.0745,63.0834,537.0
2021-03-22 13:00:00,70.9,70.99,70.9,70.9,300.0,63.1279,63.208,63.1279,63.1279,300.0
2021-03-22 13:05:00,70.9,70.9,70.9,70.9,0.0,63.1279,63.1279,63.1279,63.1279,0.0
2021-03-22 13:10:00,70.78,70.94,70.78,70.91,600.0,63.021,63.1635,63.021,63.1368,600.0
2021-03-22 13:15:00,70.85,70.96,70.85,70.96,500.0,63.0834,63.1813,63.0834,63.1813,500.0
2021-03-22 13:20:00,70.99,71.11,70.99,71.08,600.0,63.208,63.3149,63.208,63.2882,600.0
2021-03-22 13:25:00,71.03,71.03,71.03,71.03,200.0,63.2436,63.2436,63.2436,63.2436,200.0
2021-03-22 13:30:00,71.05,71.08,70.99,70.99,300.0,63.2614,63.2882,63.208,63.208,300.0
2021-03-22 13:35:00,70.96,71.0,70.96,70.97,300.0,63.1813,63.2169,63.1813,63.1902,300.0
2021-03-22 13:40:00,71.05,71.07,71.05,71.05,300.0,63.2614,63.2793,63.2614,63.2614,300.0
2021-03-22 13:45:00,71.05,71.05,71.05,71.05,0.0,63.2614,63.2614,63.2614,63.2614,0.0
2021-03-22 13:50:00,71.03,71.08,71.03,71.05,400.0,63.2436,63.2882,63.2436,63.2614,400.0
2021-03-22 13:55:00,71.04,71.08,71.0,71.08,400.0,63.2525,63.2882,63.2169,63.2882,400.0
2021-03-22 14:00:00,71.06,71.1,71.06,71.1,600.0,63.2704,63.306,63.2704,63.306,600.0
2021-03-22 14:05:00,71.21,71.21,71.21,71.21,100.0,63.4039,63.4039,63.4039,63.4039,100.0
2021-03-22 14:10:00,71.21,71.21,71.21,71.21,0.0,63.4039,63.4039,63.4039,63.4039,0.0
2021-03-22 14:15:00,71.13,71.13,71.12,71.12,200.0,63.3327,63.3327,63.3238,63.3238,200.0
2021-03-22 14:20:00,71.2,71.2,71.12,71.12,200.0,63.395,63.395,63.3238,63.3238,200.0
2021-03-22 14:25:00,71.14,71.14,71.14,71.14,200.0,63.3416,63.3416,63.3416,63.3416,200.0
2021-03-22 14:30:00,71.24,71.24,71.19,71.19,500.0,63.4306,63.4306,63.3861,63.3861,500.0
2021-03-22 14:35:00,71.16,71.25,71.16,71.25,1285.0,63.3594,63.4395,63.3594,63.4395,1285.0
2021-03-22 14:40:00,71.17,71.17,71.17,71.17,136.0,63.3683,63.3683,63.3683,63.3683,136.0
2021-03-22 14:45:00,71.15,71.15,71.12,71.13,508.0,63.3505,63.3505,63.3238,63.3327,508.0
2021-03-22 14:50:00,71.16,71.16,71.16,71.16,100.0,63.3594,63.3594,63.3594,63.3594,100.0
2021-03-22 14:55:00,71.12,71.19,71.12,71.18,1100.0,63.3238,63.3861,63.3238,63.3772,1100.0
2021-03-22 15:00:00,71.18,71.18,71.14,71.15,500.0,63.3772,63.3772,63.3416,63.3505,500.0
2021-03-22 15:05:00,71.23,71.25,71.23,71.25,528.0,63.4217,63.4395,63.4217,63.4395,528.0
2021-03-22 15:10:00,71.27,71.27,71.27,71.27,200.0,63.4573,63.4573,63.4573,63.4573,200.0
2021-03-22 15:15:00,71.24,71.26,71.19,71.2,800.0,63.4306,63.4484,63.3861,63.395,800.0
2021-03-22 15:20:00,71.19,71.21,71.18,71.21,800.0,63.3861,63.4039,63.3772,63.4039,800.0
2021-03-22 15:25:00,71.16,71.17,71.16,71.17,200.0,63.3594,63.3683,63.3594,63.3683,200.0
2021-03-22 15:30:00,71.18,71.18,71.09,71.09,801.0,63.3772,63.3772,63.2971,63.2971,801.0
2021-03-22 15:35:00,71.01,71.05,70.97,70.97,800.0,63.2258,63.2614,63.1902,63.1902,800.0
2021-03-22 15:40:00,70.96,70.97,70.9,70.97,700.0,63.1813,63.1902,63.1279,63.1902,700.0
2021-03-22 15:45:00,70.97,71.03,70.96,71.03,600.0,63.1902,63.2436,63.1813,63.2436,600.0
2021-03-22 15:50:00,71.01,71.01,70.93,70.98,1127.0,63.2258,63.2258,63.1546,63.1991,1127.0
2021-03-22 15:55:00,71.02,71.1,70.97,70.98,3600.0,63.2347,63.306,63.1902,63.1991,3600.0
2021-03-23 09:30:00,70.65,71.08,70.65,71.08,700.0,62.9053,63.2882,62.9053,63.2882,700.0
2021-03-23 09:35:00,71.08,71.09,70.93,70.97,800.0,63.2882,63.2971,63.1546,63.1902,800.0
2021-03-23 09:40:00,70.95,71.29,70.95,71.29,800.0,63.1724,63.4751,63.1724,63.4751,800.0
2021-03-23 09:45:00,71.41,71.41,71.41,71.41,100.0,63.582,63.582,63.582,63.582,100.0
2021-03-23 09:50:00,71.44,71.5,71.43,71.43,300.0,63.6087,63.6621,63.5998,63.5998,300.0
2021-03-23 09:55:00,71.43,71.49,71.43,71.47,500.0,63.5998,63.6532,63.5998,63.6354,500.0
2021-03-23 10:00:00,71.49,71.49,71.39,71.39,300.0,63.6532,63.6532,63.5642,63.5642,300.0
2021-03-23 10:05:00,71.32,71.32,71.29,71.29,300.0,63.5019,63.5019,63.4751,63.4751,300.0
2021-03-23 10:10:00,71.32,71.32,71.3,71.31,300.0,63.5019,63.5019,63.484,63.4929,300.0
2021-03-23 10:15:00,71.31,71.31,71.31,71.31,0.0,63.4929,63.4929,63.4929,63.4929,0.0
2021-03-23 10:20:00,71.31,71.31,71.31,71.31,0.0,63.4929,63.4929,63.4929,63.4929,0.0
2021-03-23 10:25:00,71.38,71.42,71.38,71.42,400.0,63.5553,63.5909,63.5553,63.5909,400.0
2021-03-23 10:30:00,71.33,71.46,71.33,71.46,718.0,63.5108,63.6265,63.5108,63.6265,718.0
2021-03-23 10:35:00,71.5,71.56,71.45,71.45,400.0,63.6621,63.7155,63.6176,63.6176,400.0
2021-03-23 10:40:00,71.41,71.41,71.3,71.3,200.0,63.582,63.582,63.484,63.484,200.0
2021-03-23 10:45:00,71.15,71.31,71.15,71.27,900.0,63.3505,63.4929,63.3505,63.4573,900.0
2021-03-23 10:50:00,71.17,71.25,71.17,71.25,400.0,63.3683,63.4395,63.3683,63.4395,400.0
2021-03-23 10:55:00,71.2,71.2,71.1,71.12,300.0,63.395,63.395,63.306,63.3238,300.0
2021-03-23 11:00:00,71.13,71.22,71.13,71.13,600.0,63.3327,63.4128,63.3327,63.3327,600.0
2021-03-23 11:05:00,70.95,70.95,70.82,70.88,400.0,63.1724,63.1724,63.0567,63.1101,400.0
2021-03-23 11:10:00,70.89,70.96,70.89,70.96,200.0,63.119,63.1813,63.119,63.1813,200.0
2021-03-23 11:15:00,71.04,71.12,71.04,71.07,751.0,63.2525,63.3238,63.2525,63.2793,751.0
2021-03-23 11:20:00,71.01,71.1,71.01,71.1,200.0,63.2258,63.306,63.2258,63.306,200.0
2021-03-23 11:25:00,71.16,71.16,71.16,71.16,200.0,63.3594,63.3594,63.3594,63.3594,200.0
2021-03-23 11:30:00,71.16,71.16,71.16,71.16,0.0,63.3594,63.3594,63.3594,63.3594,0.0
2021-03-23 11:35:00,71.11,71.13,71.09,71.11,900.0,63.3149,63.3327,63.2971,63.3149,900.0
2021-03-23 11:40:00,70.95,70.95,70.95,70.95,119.0,63.1724,63.1724,63.1724,63.1724,119.0
2021-03-23 11:45:00,70.98,71.06,70.98,71.03,800.0,63.1991,63.2704,63.1991,63.2436,800.0
2021-03-23 11:50:00,70.88,70.88,70.79,70.79,728.0,63.1101,63.1101,63.0299,63.0299,728.0
2021-03-23 11:55:00,70.83,70.95,70.82,70.94,823.0,63.0656,63.1724,63.0567,63.1635,823.0
2021-03-23 12:00:00,70.94,70.94,70.94,70.94,0.0,63.1635,63.1635,63.1635,63.1635,0.0
2021-03-23 12:05:00,71.03,71.03,71.0,71.03,810.0,63.2436,63.2436,63.2169,63.2436,810.0
2021-03-23 12:10:00,71.03,71.03,71.03,71.03,0.0,63.2436,63.2436,63.2436,63.2436,0.0
2021-03-23 12:15:00,71.06,71.06,70.94,70.94,300.0,63.2704,63.2704,63.1635,63.1635,300.0
2021-03-23 12:20:00,70.9,70.9,70.86,70.86,400.0,63.1279,63.1279,63.0923,63.0923,400.0
2021-03-23 12:25:00,70.97,71.08,70.97,71.08,700.0,63.1902,63.2882,63.1902,63.2882,700.0
2021-03-23 12:30:00,71.08,71.08,71.08,71.08,0.0,63.2882,63.2882,63.2882,63.2882,0.0
2021-03-23 12:35:00,71.13,71.18,71.13,71.18,200.0,63.3327,63.3772,63.3327,63.3772,200.0
2021-03-23 12:40:00,71.22,71.22,71.22,71.22,100.0,63.4128,63.4128,63.4128,63.4128,100.0
2021-03-23 12:45:00,71.22,71.22,71.22,71.22,0.0,63.4128,63.4128,63.4128,63.4128,0.0
2021-03-23 12:50:00,71.22,71.22,71.18,71.18,300.0,63.4128,63.4128,63.3772,63.3772,300.0
2021-03-23 12:55:00,71.22,71.25,71.22,71.25,300.0,63.4128,63.4395,63.4128,63.4395,300.0
2021-03-23 13:00:00,71.23,71.23,71.19,71.19,200.0,63.4217,63.4217,63.3861,63.3861,200.0
2021-03-23 13:05:00,71.31,71.31,71.31,71.31,100.0,63.4929,63.4929,63.4929,63.4929,100.0
2021-03-23 13:10:00,71.36,71.36,71.36,71.36,100.0,63.5375,63.5375,63.5375,63.5375,100.0
2021-03-23 13:15:00,71.34,71.35,71.32,71.35,300.0,63.5197,63.5286,63.5019,63.5286,300.0
2021-03-23 13:20:00,71.36,71.36,71.36,71.36,100.0,63.5375,63.5375,63.5375,63.5375,100.0
2021-03-23 13:25:00,71.35,71.45,71.35,71.45,505.0,63.5286,63.6176,63.5286,63.6176,505.0
2021-03-23 13:30:00,71.46,71.47,71.46,71.47,300.0,63.6265,63.6354,63.6265,63.6354,300.0
2021-03-23 13:35:00,71.42,71.44,71.38,71.38,500.0,63.5909,63.6087,63.5553,63.5553,500.0
2021-03-23 13:40:00,71.36,71.37,71.31,71.33,600.0,63.5375,63.5464,63.4929,63.5108,600.0
2021-03-23 13:45:00,71.28,71.3,71.28,71.3,300.0,63.4662,63.484,63.4662,63.484,300.0
2021-03-23 13:50:00,71.35,71.35,71.33,71.35,400.0,63.5286,63.5286,63.5108,63.5286,400.0
2021-03-23 13:55:00,71.34,71.34,71.34,71.34,100.0,63.5197,63.5197,63.5197,63.5197,100.0
2021-03-23 14:00:00,71.33,71.35,71.24,71.35,1809.0,63.5108,63.5286,63.4306,63.5286,1809.0
2021-03-23 14:05:00,71.35,71.35,71.35,71.35,0.0,63.5286,63.5286,63.5286,63.5286,0.0
2021-03-23 14:10:00,71.28,71.28,71.25,71.25,200.0,63.4662,63.4662,63.4395,63.4395,200.0
2021-03-23 14:15:00,71.19,71.19,71.15,71.18,700.0,63.3861,63.3861,63.3505,63.3772,700.0
2021-03-23 14:20:00,71.21,71.21,71.17,71.17,210.0,63.4039,63.4039,63.3683,63.3683,210.0
2021-03-23 14:25:00,71.08,71.08,71.06,71.06,200.0,63.2882,63.2882,63.2704,63.2704,200.0
2021-03-23 14:30:00,71.03,71.03,71.01,71.01,212.0,63.2436,63.2436,63.2258,63.2258,212.0
2021-03-23 14:35:00,71.01,71.01,71.01,71.01,0.0,63.2258,63.2258,63.2258,63.2258,0.0
2021-03-23 14:40:00,71.0,71.0,70.83,70.97,1300.0,63.2169,63.2169,63.0656,63.1902,1300.0
2021-03-23 14:45:00,70.95,70.95,70.94,70.94,200.0,63.1724,63.1724,63.1635,63.1635,200.0
2021-03-23 14:50:00,70.96,70.96,70.96,70.96,100.0,63.1813,63.1813,63.1813,63.1813,100.0
2021-03-23 14:55:00,70.86,70.86,70.86,70.86,100.0,63.0923,63.0923,63.0923,63.0923,100.0
2021-03-23 15:00:00,70.79,70.86,70.73,70.86,700.0,63.0299,63.0923,62.9765,63.0923,700.0
2021-03-23 15:05:00,70.89,70.93,70.77,70.77,600.0,63.119,63.1546,63.0121,63.0121,600.0
2021-03-23 15:10:00,70.79,70.79,70.66,70.69,1211.0,63.0299,63.0299,62.9142,62.9409,1211.0
2021-03-23 15:15:00,70.65,70.77,70.64,70.77,1221.0,62.9053,63.0121,62.8964,63.0121,1221.0
2021-03-23 15:20:00,70.69,70.7,70.57,70.57,700.0,62.9409,62.9498,62.8341,62.8341,700.0
2021-03-23 15:25:00,70.47,70.66,70.47,70.61,500.0,62.745,62.9142,62.745,62.8697,500.0
2021-03-23 15:30:00,70.66,70.66,70.45,70.45,1000.0,62.9142,62.9142,62.7272,62.7272,1000.0
2021-03-23 15:35:00,70.41,70.56,70.36,70.56,3346.0,62.6916,62.8252,62.6471,62.8252,3346.0
2021-03-23 15:40:00,70.57,70.64,70.5,70.5,1332.0,62.8341,62.8964,62.7717,62.7717,1332.0
2021-03-23 15:45:00,70.55,70.69,70.53,70.69,1400.0,62.8163,62.9409,62.7985,62.9409,1400.0
2021-03-23 15:50:00,70.53,70.74,70.5,70.72,2505.0,62.7985,62.9854,62.7717,62.9676,2505.0
2021-03-23 15:55:00,70.73,71.03,70.73,71.03,7400.0,62.9765,63.2436,62.9765,63.2436,7400.0
2021-03-24 09:30:00,71.23,71.5,71.04,71.35,1000.0,63.4217,63.6621,63.2525,63.5286,1000.0
2021-03-24 09:35:00,71.28,71.28,71.03,71.1,2450.0,63.4662,63.4662,63.2436,63.306,2450.0
2021-03-24 09:40:00,71.04,71.29,71.0,71.27,1517.0,63.2525,63.4751,63.2169,63.4573,1517.0
2021-03-24 09:45:00,71.55,71.55,71.36,71.36,1441.0,63.7066,63.7066,63.5375,63.5375,1441.0
2021-03-24 09:50:00,71.28,71.28,70.79,70.79,1300.0,63.4662,63.4662,63.0299,63.0299,1300.0
2021-03-24 09:55:00,70.79,71.06,70.77,71.06,400.0,63.0299,63.2704,63.0121,63.2704,400.0
2021-03-24 10:00:00,70.98,71.11,70.98,71.09,1500.0,63.1991,63.3149,63.1991,63.2971,1500.0
2021-03-24 10:05:00,70.98,71.05,70.98,71.05,2400.0,63.1991,63.2614,63.1991,63.2614,2400.0
2021-03-24 10:10:00,71.0,71.02,70.96,70.96,400.0,63.2169,63.2347,63.1813,63.1813,400.0
2021-03-24 10:15:00,70.71,70.71,70.65,70.65,800.0,62.9587,62.9587,62.9053,62.9053,800.0
2021-03-24 10:20:00,70.62,70.82,70.62,70.77,915.0,62.8786,63.0567,62.8786,63.0121,915.0
2021-03-24 10:25:00,70.62,70.75,70.62,70.75,200.0,62.8786,62.9943,62.8786,62.9943,200.0
2021-03-24 10:30:00,70.78,70.95,70.73,70.95,600.0,63.021,63.1724,62.9765,63.1724,600.0
2021-03-24 10:35:00,71.13,71.13,71.0,71.02,500.0,63.3327,63.3327,63.2169,63.2347,500.0
2021-03-24 10:40:00,71.42,71.42,71.42,71.42,100.0,63.5909,63.5909,63.5909,63.5909,100.0
2021-03-24 10:45:00,71.48,71.53,71.48,71.53,600.0,63.6443,63.6888,63.6443,63.6888,600.0
2021-03-24 10:50:00,71.62,71.67,71.62,71.67,400.0,63.769,63.8135,63.769,63.8135,400.0
2021-03-24 10:55:00,71.68,71.76,71.68,71.76,1500.0,63.8224,63.8936,63.8224,63.8936,1500.0
2021-03-24 11:00:00,71.86,72.01,71.86,72.01,300.0,63.9827,64.1162,63.9827,64.1162,300.0
2021-03-24 11:05:00,71.98,72.0,71.89,71.89,400.0,64.0895,64.1073,64.0094,64.0094,400.0
2021-03-24 11:10:00,71.95,71.95,71.89,71.89,900.0,64.0628,64.0628,64.0094,64.0094,900.0
2021-03-24 11:15:00,71.97,71.97,71.93,71.93,609.0,64.0806,64.0806,64.045,64.045,609.0
2021-03-24 11:20:00,71.96,71.97,71.72,71.76,700.0,64.0717,64.0806,63.858,63.8936,700.0
2021-03-24 11:25:00,71.78,71.87,71.78,71.85,1000.0,63.9114,63.9916,63.9114,63.9738,1000.0
2021-03-24 11:30:00,71.91,72.01,71.9,71.94,1000.0,64.0272,64.1162,64.0183,64.0539,1000.0
2021-03-24 11:35:00,71.89,71.92,71.87,71.89,1300.0,64.0094,64.0361,63.9916,64.0094,1300.0
2021-03-24 11:40:00,71.72,71.8,71.72,71.8,1021.0,63.858,63.9292,63.858,63.9292,1021.0
2021-03-24 11:45:00,71.89,71.89,71.8,71.8,700.0,64.0094,64.0094,63.9292,63.9292,700.0
2021-03-24 11:50:00,71.83,72.0,71.83,72.0,1500.0,63.9559,64.1073,63.9559,64.1073,1500.0
2021-03-24 11:55:00,71.96,71.99,71.94,71.94,3059.0,64.0717,64.0984,64.0539,64.0539,3059.0
2021-03-24 12:00:00,72.03,72.03,71.94,71.96,1617.0,64.134,64.134,64.0539,64.0717,1617.0
2021-03-24 12:05:00,71.98,71.98,71.94,71.94,200.0,64.0895,64.0895,64.0539,64.0539,200.0
2021-03-24 12:10:00,71.94,71.94,71.9,71.9,400.0,64.0539,64.0539,64.0183,64.0183,400.0
2021-03-24 12:15:00,71.87,72.08,71.87,72.08,700.0,63.9916,64.1785,63.9916,64.1785,700.0
2021-03-24 12:20:00,72.02,72.07,72.02,72.07,500.0,64.1251,64.1696,64.1251,64.1696,500.0
2021-03-24 12:25:00,72.06,72.06,72.0,72.0,500.0,64.1607,64.1607,64.1073,64.1073,500.0
2021-03-24 12:30:00,72.12,72.12,72.12,72.12,100.0,64.2142,64.2142,64.2142,64.2142,100.0
2021-03-24 12:35:00,72.14,72.16,72.14,72.16,243.0,64.232,64.2498,64.232,64.2498,243.0
2021-03-24 12:40:00,72.15,72.21,72.15,72.17,1027.0,64.2409,64.2943,64.2409,64.2587,1027.0
2021-03-24 12:45:00,72.17,72.17,72.11,72.11,419.0,64.2587,64.2587,64.2052,64.2052,419.0
2021-03-24 12:50:00,71.96,72.03,71.96,72.0,300.0,64.0717,64.134,64.0717,64.1073,300.0
2021-03-24 12:55:00,72.09,72.09,72.07,72.07,200.0,64.1874,64.1874,64.1696,64.1696,200.0
2021-03-24 13:00:00,72.07,72.07,72.01,72.01,800.0,64.1696,64.1696,64.1162,64.1162,800.0
2021-03-24 13:05:00,72.01,72.01,72.0,72.0,200.0,64.1162,64.1162,64.1073,64.1073,200.0
2021-03-24 13:10:00,72.04,72.05,72.03,72.05,400.0,64.1429,64.1518,64.134,64.1518,400.0
2021-03-24 13:15:00,71.95,72.02,71.95,71.97,1637.0,64.0628,64.1251,64.0628,64.0806,1637.0
2021-03-24 13:20:00,72.0,72.0,71.94,71.94,300.0,64.1073,64.1073,64.0539,64.0539,300.0
2021-03-24 13:25:00,71.94,71.94,71.94,71.94,0.0,64.0539,64.0539,64.0539,64.0539,0.0
2021-03-24 13:30:00,72.01,72.07,72.01,72.03,700.0,64.1162,64.1696,64.1162,64.134,700.0
2021-03-24 13:35:00,71.99,72.1,71.99,72.1,2000.0,64.0984,64.1963,64.0984,64.1963,2000.0
2021-03-24 13:40:00,72.13,72.13,71.98,71.98,2800.0,64.2231,64.2231,64.0895,64.0895,2800.0
2021-03-24 13:45:00,71.95,72.06,71.95,72.06,700.0,64.0628,64.1607,64.0628,64.1607,700.0
2021-03-24 13:50:00,72.15,72.15,72.15,72.15,200.0,64.2409,64.2409,64.2409,64.2409,200.0
2021-03-24 13:55:00,72.1,72.1,72.09,72.09,200.0,64.1963,64.1963,64.1874,64.1874,200.0
2021-03-24 14:00:00,72.07,72.1,72.07,72.1,200.0,64.1696,64.1963,64.1696,64.1963,200.0
2021-03-24 14:05:00,72.09,72.14,72.09,72.14,400.0,64.1874,64.232,64.1874,64.232,400.0
2021-03-24 14:10:00,72.15,72.15,72.08,72.08,492.0,64.2409,64.2409,64.1785,64.1785,492.0
2021-03-24 14:15:00,72.0,72.02,72.0,72.02,362.0,64.1073,64.1251,64.1073,64.1251,362.0
2021-03-24 14:20:00,72.02,72.02,72.02,72.02,110.0,64.1251,64.1251,64.1251,64.1251,110.0
2021-03-24 14:25:00,71.98,72.02,71.98,71.98,400.0,64.0895,64.1251,64.0895,64.0895,400.0
2021-03-24 14:30:00,72.0,72.01,71.98,71.98,1027.0,64.1073,64.1162,64.0895,64.0895,1027.0
2021-03-24 14:35:00,71.91,71.99,71.91,71.96,920.0,64.0272,64.0984,64.0272,64.0717,920.0
2021-03-24 14:40:00,71.98,71.98,71.87,71.91,3819.0,64.0895,64.0895,63.9916,64.0272,3819.0
2021-03-24 14:45:00,71.93,71.98,71.93,71.93,700.0,64.045,64.0895,64.045,64.045,700.0
2021-03-24 14:50:00,72.13,72.13,71.93,71.93,1753.0,64.2231,64.2231,64.045,64.045,1753.0
2021-03-24 14:55:00,71.95,71.95,71.91,71.95,600.0,64.0628,64.0628,64.0272,64.0628,600.0
2021-03-24 15:00:00,71.88,71.98,71.86,71.98,764.0,64.0005,64.0895,63.9827,64.0895,764.0
2021-03-24 15:05:00,71.97,72.07,71.96,71.96,1600.0,64.0806,64.1696,64.0717,64.0717,1600.0
2021-03-24 15:10:00,71.99,71.99,71.93,71.95,1510.0,64.0984,64.0984,64.045,64.0628,1510.0
2021-03-24 15:15:00,71.93,71.97,71.88,71.95,800.0,64.045,64.0806,64.0005,64.0628,800.0
2021-03-24 15:20:00,71.91,71.91,71.86,71.87,700.0,64.0272,64.0272,63.9827,63.9916,700.0
2021-03-24 15:25:00,71.88,71.89,71.82,71.82,700.0,64.0005,64.0094,63.947,63.947,700.0
2021-03-24 15:30:00,71.84,71.9,71.75,71.75,2200.0,63.9648,64.0183,63.8847,63.8847,2200.0
2021-03-24 15:35:00,71.69,71.83,71.69,71.75,1600.0,63.8313,63.9559,63.8313,63.8847,1600.0
2021-03-24 15:40:00,71.7,71.84,71.64,71.64,2039.0,63.8402,63.9648,63.7868,63.7868,2039.0
2021-03-24 15:45:00,71.71,71.74,71.61,71.74,1966.0,63.8491,63.8758,63.7601,63.8758,1966.0
2021-03-24 15:50:00,71.69,71.69,71.46,71.46,2006.0,63.8313,63.8313,63.6265,63.6265,2006.0
2021-03-24 15:55:00,71.44,71.44,71.17,71.17,12715.0,63.6087,63.6087,63.3683,63.3683,12715.0
2021-03-25 09:30:00,70.66,70.66,70.3,70.3,300.0,62.9142,62.9142,62.5937,62.5937,300.0
2021-03-25 09:35:00,70.34,70.6,70.25,70.25,1200.0,62.6293,62.8608,62.5491,62.5491,1200.0
2021-03-25 09:40:00,70.21,70.34,70.05,70.06,2000.0,62.5135,62.6293,62.3711,62.38,2000.0
2021-03-25 09:45:00,70.06,70.06,69.7,69.81,1500.0,62.38,62.38,62.0594,62.1574,1500.0
2021-03-25 09:50:00,69.81,69.81,69.81,69.81,0.0,62.1574,62.1574,62.1574,62.1574,0.0
2021-03-25 09:55:00,69.35,69.54,69.35,69.54,300.0,61.7478,61.917,61.7478,61.917,300.0
2021-03-25 10:00:00,69.46,69.46,69.46,69.46,100.0,61.8457,61.8457,61.8457,61.8457,100.0
2021-03-25 10:05:00,69.75,69.86,69.75,69.86,800.0,62.104,62.2019,62.104,62.2019,800.0
2021-03-25 10:10:00,69.83,69.83,69.71,69.77,400.0,62.1752,62.1752,62.0683,62.1218,400.0
2021-03-25 10:15:00,69.83,69.83,69.59,69.6,500.0,62.1752,62.1752,61.9615,61.9704,500.0
2021-03-25 10:20:00,69.59,69.59,69.59,69.59,100.0,61.9615,61.9615,61.9615,61.9615,100.0
2021-03-25 10:25:00,69.78,69.78,69.66,69.66,700.0,62.1307,62.1307,62.0238,62.0238,700.0
2021-03-25 10:30:00,69.66,69.66,69.66,69.66,0.0,62.0238,62.0238,62.0238,62.0238,0.0
2021-03-25 10:35:00,69.96,70.0,69.96,70.0,200.0,62.2909,62.3265,62.2909,62.3265,200.0
2021-03-25 10:40:00,70.0,70.0,70.0,70.0,0.0,62.3265,62.3265,62.3265,62.3265,0.0
2021-03-25 10:45:00,70.14,70.58,70.14,70.55,1414.0,62.4512,62.843,62.4512,62.8163,1414.0
2021-03-25 10:50:00,70.52,70.72,70.52,70.72,600.0,62.7895,62.9676,62.7895,62.9676,600.0
2021-03-25 10:55:00,70.75,71.01,70.75,71.01,1100.0,62.9943,63.2258,62.9943,63.2258,1100.0
2021-03-25 11:00:00,71.0,71.04,70.84,70.84,507.0,63.2169,63.2525,63.0745,63.0745,507.0
2021-03-25 11:05:00,70.98,71.11,70.98,71.11,700.0,63.1991,63.3149,63.1991,63.3149,700.0
2021-03-25 11:10:00,71.12,71.2,71.04,71.09,1407.0,63.3238,63.395,63.2525,63.2971,1407.0
2021-03-25 11:15:00,70.95,70.99,70.89,70.95,900.0,63.1724,63.208,63.119,63.1724,900.0
2021-03-25 11:20:00,71.06,71.06,70.97,70.97,200.0,63.2704,63.2704,63.1902,63.1902,200.0
2021-03-25 11:25:00,71.05,71.12,71.01,71.01,800.0,63.2614,63.3238,63.2258,63.2258,800.0
2021-03-25 11:30:00,71.04,71.07,71.02,71.07,600.0,63.2525,63.2793,63.2347,63.2793,600.0
2021-03-25 11:35:00,70.94,71.0,70.86,70.86,400.0,63.1635,63.2169,63.0923,63.0923,400.0
2021-03-25 11:40:00,70.8,70.82,70.8,70.82,200.0,63.0389,63.0567,63.0389,63.0567,200.0
2021-03-25 11:45:00,70.81,70.9,70.81,70.9,300.0,63.0478,63.1279,63.0478,63.1279,300.0
2021-03-25 11:50:00,71.05,71.05,71.05,71.05,100.0,63.2614,63.2614,63.2614,63.2614,100.0
2021-03-25 11:55:00,70.98,71.18,70.98,71.18,300.0,63.1991,63.3772,63.1991,63.3772,300.0
2021-03-25 12:00:00,71.23,71.23,71.22,71.23,600.0,63.4217,63.4217,63.4128,63.4217,600.0
2021-03-25 12:05:00,71.29,71.29,71.29,71.29,100.0,63.4751,63.4751,63.4751,63.4751,100.0
2021-03-25 12:10:00,71.04,71.15,71.04,71.15,300.0,63.2525,63.3505,63.2525,63.3505,300.0
2021-03-25 12:15:00,71.15,71.34,71.14,71.34,600.0,63.3505,63.5197,63.3416,63.5197,600.0
2021-03-25 12:20:00,71.29,71.29,71.27,71.27,319.0,63.4751,63.4751,63.4573,63.4573,319.0
2021-03-25 12:25:00,71.32,71.32,71.21,71.21,900.0,63.5019,63.5019,63.4039,63.4039,900.0
2021-03-25 12:30:00,71.21,71.29,71.21,71.29,400.0,63.4039,63.4751,63.4039,63.4751,400.0
2021-03-25 12:35:00,71.31,71.37,71.31,71.35,300.0,63.4929,63.5464,63.4929,63.5286,300.0
2021-03-25 12:40:00,71.38,71.58,71.38,71.58,500.0,63.5553,63.7333,63.5553,63.7333,500.0
2021-03-25 12:45:00,71.56,71.56,71.56,71.56,100.0,63.7155,63.7155,63.7155,63.7155,100.0
2021-03-25 12:50:00,71.4,71.56,71.4,71.54,500.0,63.5731,63.7155,63.5731,63.6977,500.0
2021-03-25 12:55:00,71.49,71.49,71.42,71.46,300.0,63.6532,63.6532,63.5909,63.6265,300.0
2021-03-25 13:00:00,71.4,71.4,71.28,71.31,800.0,63.5731,63.5731,63.4662,63.4929,800.0
2021-03-25 13:05:00,71.25,71.3,71.21,71.25,2100.0,63.4395,63.484,63.4039,63.4395,2100.0
2021-03-25 13:10:00,71.35,71.35,71.22,71.22,800.0,63.5286,63.5286,63.4128,63.4128,800.0
2021-03-25 13:15:00,71.26,71.26,71.19,71.21,1333.0,63.4484,63.4484,63.3861,63.4039,1333.0
2021-03-25 13:20:00,71.09,71.11,71.09,71.11,300.0,63.2971,63.3149,63.2971,63.3149,300.0
2021-03-25 13:25:00,71.13,71.13,71.06,71.06,710.0,63.3327,63.3327,63.2704,63.2704,710.0
2021-03-25 13:30:00,71.03,71.03,71.0,71.0,300.0,63.2436,63.2436,63.2169,63.2169,300.0
2021-03-25 13:35:00,71.01,71.01,70.99,71.0,300.0,63.2258,63.2258,63.208,63.2169,300.0
2021-03-25 13:40:00,71.13,71.13,71.13,71.13,100.0,63.3327,63.3327,63.3327,63.3327,100.0
2021-03-25 13:45:00,71.19,71.22,71.11,71.17,639.0,63.3861,63.4128,63.3149,63.3683,639.0
2021-03-25 13:50:00,71.14,71.14,71.14,71.14,100.0,63.3416,63.3416,63.3416,63.3416,100.0
2021-03-25 13:55:00,71.05,71.05,70.95,70.95,300.0,63.2614,63.2614,63.1724,63.1724,300.0
2021-03-25 14:00:00,70.87,70.87,70.75,70.76,400.0,63.1012,63.1012,62.9943,63.0032,400.0
2021-03-25 14:05:00,70.79,70.79,70.74,70.74,500.0,63.0299,63.0299,62.9854,62.9854,500.0
2021-03-25 14:10:00,70.74,70.74,70.74,70.74,0.0,62.9854,62.9854,62.9854,62.9854,0.0
2021-03-25 14:15:00,70.9,70.99,70.9,70.99,500.0,63.1279,63.208,63.1279,63.208,500.0
2021-03-25 14:20:00,70.89,70.89,70.89,70.89,100.0,63.119,63.119,63.119,63.119,100.0
2021-03-25 14:25:00,70.93,70.93,70.75,70.77,400.0,63.1546,63.1546,62.9943,63.0121,400.0
2021-03-25 14:30:00,70.78,70.78,70.73,70.73,746.0,63.021,63.021,62.9765,62.9765,746.0
2021-03-25 14:35:00,70.73,70.89,70.73,70.89,968.0,62.9765,63.119,62.9765,63.119,968.0
2021-03-25 14:40:00,70.93,70.93,70.89,70.92,807.0,63.1546,63.1546,63.119,63.1457,807.0
2021-03-25 14:45:00,70.9,71.09,70.9,71.09,600.0,63.1279,63.2971,63.1279,63.2971,600.0
2021-03-25 14:50:00,71.14,71.21,71.14,71.21,200.0,63.3416,63.4039,63.3416,63.4039,200.0
2021-03-25 14:55:00,71.21,71.21,71.21,71.21,0.0,63.4039,63.4039,63.4039,63.4039,0.0
2021-03-25 15:00:00,71.16,71.18,71.16,71.18,300.0,63.3594,63.3772,63.3594,63.3772,300.0
2021-03-25 15:05:00,71.14,71.14,71.14,71.14,100.0,63.3416,63.3416,63.3416,63.3416,100.0
2021-03-25 15:10:00,71.15,71.32,71.15,71.3,823.0,63.3505,63.5019,63.3505,63.484,823.0
2021-03-25 15:15:00,71.37,71.47,71.37,71.47,700.0,63.5464,63.6354,63.5464,63.6354,700.0
2021-03-25 15:20:00,71.51,71.52,71.49,71.52,1029.0,63.671,63.6799,63.6532,63.6799,1029.0
2021-03-25 15:25:00,71.55,71.55,71.55,71.55,100.0,63.7066,63.7066,63.7066,63.7066,100.0
2021-03-25 15:30:00,71.55,71.61,71.49,71.49,1800.0,63.7066,63.7601,63.6532,63.6532,1800.0
2021-03-25 15:35:00,71.58,71.58,71.48,71.48,1013.0,63.7333,63.7333,63.6443,63.6443,1013.0
2021-03-25 15:40:00,71.47,71.47,71.36,71.42,900.0,63.6354,63.6354,63.5375,63.5909,900.0
2021-03-25 15:45:00,71.37,71.45,71.37,71.39,800.0,63.5464,63.6176,63.5464,63.5642,800.0
2021-03-25 15:50:00,71.39,71.56,71.31,71.31,2924.0,63.5642,63.7155,63.4929,63.4929,2924.0
2021-03-25 15:55:00,71.28,71.29,71.1,71.19,6145.0,63.4662,63.4751,63.306,63.3861,6145.0
2021-03-26 09:30:00,71.81,71.93,71.81,71.81,800.0,63.9381,64.045,63.9381,63.9381,800.0
2021-03-26 09:35:00,71.67,71.73,71.67,71.73,300.0,63.8135,63.8669,63.8135,63.8669,300.0
2021-03-26 09:40:00,71.92,71.92,71.69,71.69,400.0,64.0361,64.0361,63.8313,63.8313,400.0
2021-03-26 09:45:00,71.68,71.68,71.57,71.68,346.0,63.8224,63.8224,63.7244,63.8224,346.0
2021-03-26 09:50:00,71.56,71.76,71.56,71.74,500.0,63.7155,63.8936,63.7155,63.8758,500.0
2021-03-26 09:55:00,71.53,71.83,71.53,71.83,300.0,63.6888,63.9559,63.6888,63.9559,300.0
2021-03-26 10:00:00,72.17,72.17,72.07,72.07,400.0,64.2587,64.2587,64.1696,64.1696,400.0
2021-03-26 10:05:00,72.13,72.25,72.13,72.22,800.0,64.2231,64.3299,64.2231,64.3032,800.0
2021-03-26 10:10:00,72.29,72.51,72.29,72.43,1647.0,64.3655,64.5614,64.3655,64.4902,1647.0
2021-03-26 10:15:00,72.36,72.36,72.23,72.32,1100.0,64.4278,64.4278,64.3121,64.3922,1100.0
2021-03-26 10:20:00,72.33,72.34,72.33,72.34,200.0,64.4011,64.41,64.4011,64.41,200.0
2021-03-26 10:25:00,72.58,72.58,72.33,72.39,1100.0,64.6237,64.6237,64.4011,64.4546,1100.0
2021-03-26 10:30:00,72.38,72.48,72.38,72.42,700.0,64.4457,64.5347,64.4457,64.4813,700.0
2021-03-26 10:35:00,72.46,72.5,72.46,72.47,700.0,64.5169,64.5525,64.5169,64.5258,700.0
2021-03-26 10:40:00,72.45,72.47,72.45,72.47,200.0,64.508,64.5258,64.508,64.5258,200.0
2021-03-26 10:45:00,72.36,72.38,72.36,72.38,200.0,64.4278,64.4457,64.4278,64.4457,200.0
2021-03-26 10:50:00,72.52,72.52,72.5,72.52,400.0,64.5703,64.5703,64.5525,64.5703,400.0
2021-03-26 10:55:00,72.4,72.4,72.4,72.4,200.0,64.4635,64.4635,64.4635,64.4635,200.0
2021-03-26 11:00:00,72.41,72.48,72.41,72.43,600.0,64.4724,64.5347,64.4724,64.4902,600.0
2021-03-26 11:05:00,72.43,72.43,72.43,72.43,0.0,64.4902,64.4902,64.4902,64.4902,0.0
2021-03-26 11:10:00,72.07,72.07,72.07,72.07,100.0,64.1696,64.1696,64.1696,64.1696,100.0
2021-03-26 11:15:00,71.92,71.92,71.92,71.92,200.0,64.0361,64.0361,64.0361,64.0361,200.0
2021-03-26 11:20:00,71.99,71.99,71.95,71.95,300.0,64.0984,64.0984,64.0628,64.0628,300.0
2021-03-26 11:25:00,71.95,71.95,71.92,71.94,400.0,64.0628,64.0628,64.0361,64.0539,400.0
2021-03-26 11:30:00,72.0,72.13,72.0,72.13,400.0,64.1073,64.2231,64.1073,64.2231,400.0
2021-03-26 11:35:00,72.04,72.04,72.04,72.04,100.0,64.1429,64.1429,64.1429,64.1429,100.0
2021-03-26 11:40:00,72.13,72.16,72.13,72.13,400.0,64.2231,64.2498,64.2231,64.2231,400.0
2021-03-26 11:45:00,72.2,72.2,72.2,72.2,200.0,64.2854,64.2854,64.2854,64.2854,200.0
2021-03-26 11:50:00,72.28,72.28,72.28,72.28,100.0,64.3566,64.3566,64.3566,64.3566,100.0
2021-03-26 11:55:00,72.29,72.29,72.22,72.24,300.0,64.3655,64.3655,64.3032,64.321,300.0
2021-03-26 12:00:00,72.3,72.37,72.29,72.32,419.0,64.3744,64.4367,64.3655,64.3922,419.0
2021-03-26 12:05:00,72.26,72.32,72.26,72.32,200.0,64.3388,64.3922,64.3388,64.3922,200.0
2021-03-26 12:10:00,72.44,72.44,72.44,72.44,100.0,64.4991,64.4991,64.4991,64.4991,100.0
2021-03-26 12:15:00,72.52,72.61,72.52,72.61,500.0,64.5703,64.6504,64.5703,64.6504,500.0
2021-03-26 12:20:00,72.71,72.71,72.54,72.54,1000.0,64.7395,64.7395,64.5881,64.5881,1000.0
2021-03-26 12:25:00,72.54,72.54,72.54,72.54,0.0,64.5881,64.5881,64.5881,64.5881,0.0
2021-03-26 12:30:00,72.49,72.49,72.34,72.35,300.0,64.5436,64.5436,64.41,64.4189,300.0
2021-03-26 12:35:00,72.42,72.46,72.24,72.24,600.0,64.4813,64.5169,64.321,64.321,600.0
2021-03-26 12:40:00,72.47,72.47,72.47,72.47,100.0,64.5258,64.5258,64.5258,64.5258,100.0
2021-03-26 12:45:00,72.37,72.37,72.37,72.37,100.0,64.4367,64.4367,64.4367,64.4367,100.0
2021-03-26 12:50:00,72.36,72.47,72.36,72.47,400.0,64.4278,64.5258,64.4278,64.5258,400.0
2021-03-26 12:55:00,72.4,72.4,72.39,72.39,800.0,64.4635,64.4635,64.4546,64.4546,800.0
2021-03-26 13:00:00,72.39,72.53,72.39,72.53,500.0,64.4546,64.5792,64.4546,64.5792,500.0
2021-03-26 13:05:00,72.56,72.61,72.53,72.56,1000.0,64.6059,64.6504,64.5792,64.6059,1000.0
2021-03-26 13:10:00,72.44,72.44,72.44,72.44,100.0,64.4991,64.4991,64.4991,64.4991,100.0
2021-03-26 13:15:00,72.3,72.3,72.3,72.3,100.0,64.3744,64.3744,64.3744,64.3744,100.0
2021-03-26 13:20:00,72.17,72.48,72.17,72.45,1400.0,64.2587,64.5347,64.2587,64.508,1400.0
2021-03-26 13:25:00,72.42,72.47,72.35,72.47,1100.0,64.4813,64.5258,64.4189,64.5258,1100.0
2021-03-26 13:30:00,72.56,72.65,72.56,72.63,700.0,64.6059,64.6861,64.6059,64.6682,700.0
2021-03-26 13:35:00,72.56,72.63,72.44,72.63,2400.0,64.6059,64.6682,64.4991,64.6682,2400.0
2021-03-26 13:40:00,72.63,72.74,72.6,72.62,1900.0,64.6682,64.7662,64.6415,64.6593,1900.0
2021-03-26 13:45:00,72.68,72.68,72.54,72.54,800.0,64.7128,64.7128,64.5881,64.5881,800.0
2021-03-26 13:50:00,72.41,72.45,72.41,72.44,900.0,64.4724,64.508,64.4724,64.4991,900.0
2021-03-26 13:55:00,72.35,72.35,72.27,72.3,700.0,64.4189,64.4189,64.3477,64.3744,700.0
2021-03-26 14:00:00,72.27,72.46,72.27,72.46,700.0,64.3477,64.5169,64.3477,64.5169,700.0
2021-03-26 14:05:00,72.38,72.4,72.27,72.27,700.0,64.4457,64.4635,64.3477,64.3477,700.0
2021-03-26 14:10:00,72.27,72.32,72.27,72.32,300.0,64.3477,64.3922,64.3477,64.3922,300.0
2021-03-26 14:15:00,72.35,72.43,72.35,72.43,200.0,64.4189,64.4902,64.4189,64.4902,200.0
2021-03-26 14:20:00,72.44,72.69,72.43,72.69,500.0,64.4991,64.7217,64.4902,64.7217,500.0
2021-03-26 14:25:00,72.67,72.69,72.64,72.69,900.0,64.7039,64.7217,64.6772,64.7217,900.0
2021-03-26 14:30:00,72.67,72.67,72.51,72.61,900.0,64.7039,64.7039,64.5614,64.6504,900.0
2021-03-26 14:35:00,72.68,72.68,72.59,72.67,803.0,64.7128,64.7128,64.6326,64.7039,803.0
2021-03-26 14:40:00,72.58,72.58,72.49,72.49,600.0,64.6237,64.6237,64.5436,64.5436,600.0
2021-03-26 14:45:00,72.47,72.47,72.33,72.37,700.0,64.5258,64.5258,64.4011,64.4367,700.0
2021-03-26 14:50:00,72.43,72.57,72.43,72.56,500.0,64.4902,64.6148,64.4902,64.6059,500.0
2021-03-26 14:55:00,72.51,72.59,72.51,72.59,600.0,64.5614,64.6326,64.5614,64.6326,600.0
2021-03-26 15:00:00,72.69,72.77,72.69,72.72,800.0,64.7217,64.7929,64.7217,64.7484,800.0
2021-03-26 15:05:00,72.73,72.73,72.62,72.62,715.0,64.7573,64.7573,64.6593,64.6593,715.0
2021-03-26 15:10:00,72.59,72.75,72.58,72.58,1101.0,64.6326,64.7751,64.6237,64.6237,1101.0
2021-03-26 15:15:00,72.65,72.76,72.64,72.76,500.0,64.6861,64.784,64.6772,64.784,500.0
2021-03-26 15:20:00,72.79,72.79,72.76,72.77,651.0,64.8107,64.8107,64.784,64.7929,651.0
2021-03-26 15:25:00,72.7,72.77,72.64,72.77,2000.0,64.7306,64.7929,64.6772,64.7929,2000.0
2021-03-26 15:30:00,72.82,73.01,72.8,73.01,704.0,64.8374,65.0066,64.8196,65.0066,704.0
2021-03-26 15:35:00,72.94,73.08,72.93,73.01,3120.0,64.9443,65.0689,64.9354,65.0066,3120.0
2021-03-26 15:40:00,72.95,72.97,72.76,72.84,1200.0,64.9532,64.971,64.784,64.8552,1200.0
2021-03-26 15:45:00,72.83,72.98,72.82,72.98,3557.0,64.8463,64.9799,64.8374,64.9799,3557.0
2021-03-26 15:50:00,73.1,73.25,72.98,73.22,7215.0,65.0867,65.2203,64.9799,65.1936,7215.0
2021-03-26 15:55:00,73.25,73.47,73.2,73.43,7412.0,65.2203,65.4162,65.1758,65.3806,7412.0
2021-03-29 09:30:00,72.82,72.85,72.62,72.62,1200.0,64.8374,64.8641,64.6593,64.6593,1200.0
2021-03-29 09:35:00,72.48,72.59,72.43,72.57,500.0,64.5347,64.6326,64.4902,64.6148,500.0
2021-03-29 09:40:00,72.7,72.71,72.65,72.69,1100.0,64.7306,64.7395,64.6861,64.7217,1100.0
2021-03-29 09:45:00,72.7,72.85,72.64,72.85,600.0,64.7306,64.8641,64.6772,64.8641,600.0
2021-03-29 09:50:00,72.82,72.86,72.61,72.61,900.0,64.8374,64.873,64.6504,64.6504,900.0
2021-03-29 09:55:00,72.48,72.53,72.43,72.53,400.0,64.5347,64.5792,64.4902,64.5792,400.0
2021-03-29 10:00:00,72.53,72.53,72.45,72.45,300.0,64.5792,64.5792,64.508,64.508,300.0
2021-03-29 10:05:00,72.7,72.7,72.7,72.7,100.0,64.7306,64.7306,64.7306,64.7306,100.0
2021-03-29 10:10:00,72.22,72.22,72.17,72.17,200.0,64.3032,64.3032,64.2587,64.2587,200.0
2021-03-29 10:15:00,71.93,71.93,71.93,71.93,100.0,64.045,64.045,64.045,64.045,100.0
2021-03-29 10:20:00,71.98,72.04,71.98,72.04,200.0,64.0895,64.1429,64.0895,64.1429,200.0
2021-03-29 10:25:00,72.04,72.04,72.04,72.04,0.0,64.1429,64.1429,64.1429,64.1429,0.0
2021-03-29 10:30:00,71.72,71.72,71.72,71.72,100.0,63.858,63.858,63.858,63.858,100.0
2021-03-29 10:35:00,71.72,71.72,71.72,71.72,0.0,63.858,63.858,63.858,63.858,0.0
2021-03-29 10:40:00,71.7,71.7,71.7,71.7,100.0,63.8402,63.8402,63.8402,63.8402,100.0
2021-03-29 10:45:00,71.7,71.7,71.69,71.69,300.0,63.8402,63.8402,63.8313,63.8313,300.0
2021-03-29 10:50:00,71.78,71.78,71.78,71.78,100.0,63.9114,63.9114,63.9114,63.9114,100.0
2021-03-29 10:55:00,71.64,71.64,71.64,71.64,100.0,63.7868,63.7868,63.7868,63.7868,100.0
2021-03-29 11:00:00,71.54,71.54,71.54,71.54,100.0,63.6977,63.6977,63.6977,63.6977,100.0
2021-03-29 11:05:00,71.33,71.36,71.33,71.35,600.0,63.5108,63.5375,63.5108,63.5286,600.0
2021-03-29 11:10:00,71.43,71.43,71.36,71.39,500.0,63.5998,63.5998,63.5375,63.5642,500.0
2021-03-29 11:15:00,71.44,71.53,71.44,71.53,200.0,63.6087,63.6888,63.6087,63.6888,200.0
2021-03-29 11:20:00,71.51,71.51,71.51,71.51,100.0,63.671,63.671,63.671,63.671,100.0
2021-03-29 11:25:00,71.46,71.46,71.35,71.35,278.0,63.6265,63.6265,63.5286,63.5286,278.0
2021-03-29 11:30:00,71.36,71.61,71.36,71.61,200.0,63.5375,63.7601,63.5375,63.7601,200.0
2021-03-29 11:35:00,71.58,71.61,71.56,71.59,647.0,63.7333,63.7601,63.7155,63.7423,647.0
2021-03-29 11:40:00,71.71,71.75,71.71,71.75,200.0,63.8491,63.8847,63.8491,63.8847,200.0
2021-03-29 11:45:00,71.81,71.81,71.81,71.81,100.0,63.9381,63.9381,63.9381,63.9381,100.0
2021-03-29 11:50:00,71.75,71.99,71.75,71.99,639.0,63.8847,64.0984,63.8847,64.0984,639.0
2021-03-29 11:55:00,71.99,71.99,71.99,71.99,0.0,64.0984,64.0984,64.0984,64.0984,0.0
2021-03-29 12:00:00,72.12,72.12,72.12,72.12,100.0,64.2142,64.2142,64.2142,64.2142,100.0
2021-03-29 12:05:00,71.82,71.82,71.74,71.74,400.0,63.947,63.947,63.8758,63.8758,400.0
2021-03-29 12:10:00,71.77,71.77,71.72,71.72,400.0,63.9025,63.9025,63.858,63.858,400.0
2021-03-29 12:15:00,71.72,71.72,71.62,71.62,600.0,63.858,63.858,63.769,63.769,600.0
2021-03-29 12:20:00,71.6,71.79,71.6,71.73,700.0,63.7512,63.9203,63.7512,63.8669,700.0
2021-03-29 12:25:00,71.77,71.92,71.77,71.89,700.0,63.9025,64.0361,63.9025,64.0094,700.0
2021-03-29 12:30:00,71.89,71.89,71.89,71.89,0.0,64.0094,64.0094,64.0094,64.0094,0.0
2021-03-29 12:35:00,72.02,72.02,72.02,72.02,100.0,64.1251,64.1251,64.1251,64.1251,100.0
2021-03-29 12:40:00,72.0,72.16,72.0,72.11,400.0,64.1073,64.2498,64.1073,64.2052,400.0
2021-03-29 12:45:00,72.23,72.34,72.23,72.34,400.0,64.3121,64.41,64.3121,64.41,400.0
2021-03-29 12:50:00,72.3,72.37,72.3,72.37,200.0,64.3744,64.4367,64.3744,64.4367,200.0
2021-03-29 12:55:00,72.42,72.47,72.41,72.41,900.0,64.4813,64.5258,64.4724,64.4724,900.0
2021-03-29 13:00:00,72.4,72.4,72.33,72.34,600.0,64.4635,64.4635,64.4011,64.41,600.0
2021-03-29 13:05:00,72.31,72.31,72.19,72.19,1100.0,64.3833,64.3833,64.2765,64.2765,1100.0
2021-03-29 13:10:00,72.16,72.16,72.16,72.16,200.0,64.2498,64.2498,64.2498,64.2498,200.0
2021-03-29 13:15:00,72.11,72.11,72.07,72.07,500.0,64.2052,64.2052,64.1696,64.1696,500.0
2021-03-29 13:20:00,72.04,72.13,72.04,72.09,2700.0,64.1429,64.2231,64.1429,64.1874,2700.0
2021-03-29 13:25:00,72.09,72.09,72.05,72.09,2172.0,64.1874,64.1874,64.1518,64.1874,2172.0
2021-03-29 13:30:00,72.04,72.31,72.04,72.29,1714.0,64.1429,64.3833,64.1429,64.3655,1714.0
2021-03-29 13:35:00,72.23,72.24,72.2,72.2,300.0,64.3121,64.321,64.2854,64.2854,300.0
2021-03-29 13:40:00,72.24,72.24,72.22,72.24,400.0,64.321,64.321,64.3032,64.321,400.0
2021-03-29 13:45:00,72.18,72.18,72.18,72.18,200.0,64.2676,64.2676,64.2676,64.2676,200.0
2021-03-29 13:50:00,72.36,72.47,72.36,72.47,316.0,64.4278,64.5258,64.4278,64.5258,316.0
2021-03-29 13:55:00,72.38,72.38,72.32,72.32,200.0,64.4457,64.4457,64.3922,64.3922,200.0
2021-03-29 14:00:00,72.35,72.35,72.35,72.35,100.0,64.4189,64.4189,64.4189,64.4189,100.0
2021-03-29 14:05:00,72.42,72.44,72.42,72.44,200.0,64.4813,64.4991,64.4813,64.4991,200.0
2021-03-29 14:10:00,72.3,72.3,72.28,72.28,400.0,64.3744,64.3744,64.3566,64.3566,400.0
2021-03-29 14:15:00,72.18,72.18,72.14,72.14,300.0,64.2676,64.2676,64.232,64.232,300.0
2021-03-29 14:20:00,72.13,72.15,72.13,72.15,200.0,64.2231,64.2409,64.2231,64.2409,200.0
2021-03-29 14:25:00,72.17,72.17,72.15,72.15,1257.0,64.2587,64.2587,64.2409,64.2409,1257.0
2021-03-29 14:30:00,72.15,72.15,72.04,72.07,700.0,64.2409,64.2409,64.1429,64.1696,700.0
2021-03-29 14:35:00,72.11,72.11,72.0,72.11,300.0,64.2052,64.2052,64.1073,64.2052,300.0
2021-03-29 14:40:00,72.14,72.15,72.08,72.13,1500.0,64.232,64.2409,64.1785,64.2231,1500.0
2021-03-29 14:45:00,72.12,72.21,72.12,72.17,1645.0,64.2142,64.2943,64.2142,64.2587,1645.0
2021-03-29 14:50:00,72.08,72.19,72.08,72.16,1000.0,64.1785,64.2765,64.1785,64.2498,1000.0
2021-03-29 14:55:00,72.2,72.2,72.04,72.15,800.0,64.2854,64.2854,64.1429,64.2409,800.0
2021-03-29 15:00:00,72.17,72.34,72.17,72.29,1900.0,64.2587,64.41,64.2587,64.3655,1900.0
2021-03-29 15:05:00,72.29,72.31,72.22,72.28,3345.0,64.3655,64.3833,64.3032,64.3566,3345.0
2021-03-29 15:10:00,72.26,72.31,72.22,72.25,1395.0,64.3388,64.3833,64.3032,64.3299,1395.0
2021-03-29 15:15:00,72.28,72.3,72.25,72.27,4318.0,64.3566,64.3744,64.3299,64.3477,4318.0
2021-03-29 15:20:00,72.28,72.3,72.23,72.24,2739.0,64.3566,64.3744,64.3121,64.321,2739.0
2021-03-29 15:25:00,72.24,72.28,72.24,72.26,1214.0,64.321,64.3566,64.321,64.3388,1214.0
2021-03-29 15:30:00,72.29,72.3,72.15,72.15,400.0,64.3655,64.3744,64.2409,64.2409,400.0
2021-03-29 15:35:00,72.11,72.19,72.07,72.15,3152.0,64.2052,64.2765,64.1696,64.2409,3152.0
2021-03-29 15:40:00,72.13,72.13,71.96,71.96,1313.0,64.2231,64.2231,64.0717,64.0717,1313.0
2021-03-29 15:45:00,71.87,71.96,71.78,71.78,2940.0,63.9916,64.0717,63.9114,63.9114,2940.0
2021-03-29 15:50:00,71.75,71.81,71.75,71.79,3173.0,63.8847,63.9381,63.8847,63.9203,3173.0
2021-03-29 15:55:00,71.77,71.83,71.63,71.68,3756.0,63.9025,63.9559,63.7779,63.8224,3756.0
2021-03-30 09:30:00,72.06,72.58,72.06,72.58,1228.0,64.1607,64.6237,64.1607,64.6237,1228.0
2021-03-30 09:35:00,72.63,72.97,72.57,72.96,1600.0,64.6682,64.971,64.6148,64.9621,1600.0
2021-03-30 09:40:00,73.06,73.14,72.83,73.04,800.0,65.0511,65.1223,64.8463,65.0333,800.0
2021-03-30 09:45:00,73.07,73.08,72.82,72.82,500.0,65.06,65.0689,64.8374,64.8374,500.0
2021-03-30 09:50:00,72.66,72.9,72.66,72.9,500.0,64.695,64.9086,64.695,64.9086,500.0
2021-03-30 09:55:00,73.07,73.07,72.99,72.99,200.0,65.06,65.06,64.9888,64.9888,200.0
2021-03-30 10:00:00,73.07,73.07,72.98,73.04,600.0,65.06,65.06,64.9799,65.0333,600.0
2021-03-30 10:05:00,72.95,72.96,72.95,72.96,300.0,64.9532,64.9621,64.9532,64.9621,300.0
2021-03-30 10:10:00,73.02,73.02,73.02,73.02,100.0,65.0155,65.0155,65.0155,65.0155,100.0
2021-03-30 10:15:00,72.89,72.89,72.89,72.89,100.0,64.8997,64.8997,64.8997,64.8997,100.0
2021-03-30 10:20:00,72.89,72.89,72.89,72.89,0.0,64.8997,64.8997,64.8997,64.8997,0.0
2021-03-30 10:25:00,73.02,73.22,73.02,73.22,600.0,65.0155,65.1936,65.0155,65.1936,600.0
2021-03-30 10:30:00,73.24,73.25,73.17,73.18,700.0,65.2114,65.2203,65.1491,65.158,700.0
2021-03-30 10:35:00,73.21,73.21,73.21,73.21,100.0,65.1847,65.1847,65.1847,65.1847,100.0
2021-03-30 10:40:00,73.22,73.44,73.22,73.33,596.0,65.1936,65.3895,65.1936,65.2915,596.0
2021-03-30 10:45:00,73.31,73.33,73.31,73.33,200.0,65.2737,65.2915,65.2737,65.2915,200.0
2021-03-30 10:50:00,73.27,73.32,73.19,73.26,500.0,65.2381,65.2826,65.1669,65.2292,500.0
2021-03-30 10:55:00,73.2,73.2,73.12,73.16,802.0,65.1758,65.1758,65.1045,65.1401,802.0
2021-03-30 11:00:00,73.1,73.1,73.09,73.09,600.0,65.0867,65.0867,65.0778,65.0778,600.0
2021-03-30 11:05:00,73.16,73.46,73.16,73.46,2970.0,65.1401,65.4073,65.1401,65.4073,2970.0
2021-03-30 11:10:00,73.43,73.43,73.21,73.22,850.0,65.3806,65.3806,65.1847,65.1936,850.0
2021-03-30 11:15:00,73.19,73.28,73.19,73.28,400.0,65.1669,65.247,65.1669,65.247,400.0
2021-03-30 11:20:00,73.32,73.42,73.3,73.37,600.0,65.2826,65.3716,65.2648,65.3271,600.0
2021-03-30 11:25:00,73.35,73.39,73.3,73.39,1599.0,65.3093,65.3449,65.2648,65.3449,1599.0
2021-03-30 11:30:00,73.27,73.47,73.27,73.4,600.0,65.2381,65.4162,65.2381,65.3538,600.0
2021-03-30 11:35:00,73.44,73.44,73.35,73.35,300.0,65.3895,65.3895,65.3093,65.3093,300.0
2021-03-30 11:40:00,73.39,73.51,73.39,73.51,400.0,65.3449,65.4518,65.3449,65.4518,400.0
2021-03-30 11:45:00,73.51,73.51,73.51,73.51,0.0,65.4518,65.4518,65.4518,65.4518,0.0
2021-03-30 11:50:00,73.55,73.56,73.52,73.56,1541.0,65.4874,65.4963,65.4607,65.4963,1541.0
2021-03-30 11:55:00,73.57,73.57,73.5,73.56,700.0,65.5052,65.5052,65.4429,65.4963,700.0
2021-03-30 12:00:00,73.58,73.62,73.56,73.61,600.0,65.5141,65.5497,65.4963,65.5408,600.0
2021-03-30 12:05:00,73.72,73.8,73.72,73.8,200.0,65.6388,65.71,65.6388,65.71,200.0
2021-03-30 12:10:00,73.79,73.79,73.73,73.77,800.0,65.7011,65.7011,65.6477,65.6833,800.0
2021-03-30 12:15:00,73.79,73.79,73.7,73.72,486.0,65.7011,65.7011,65.621,65.6388,486.0
2021-03-30 12:20:00,73.74,73.92,73.72,73.85,400.0,65.6566,65.8168,65.6388,65.7545,400.0
2021-03-30 12:25:00,73.84,74.02,73.84,73.85,1000.0,65.7456,65.9059,65.7456,65.7545,1000.0
2021-03-30 12:30:00,73.72,73.72,73.67,73.68,1388.0,65.6388,65.6388,65.5942,65.6031,1388.0
2021-03-30 12:35:00,73.67,73.79,73.57,73.57,5395.0,65.5942,65.7011,65.5052,65.5052,5395.0
2021-03-30 12:40:00,73.58,73.62,73.57,73.57,500.0,65.5141,65.5497,65.5052,65.5052,500.0
2021-03-30 12:45:00,73.54,73.6,73.5,73.55,1982.0,65.4785,65.5319,65.4429,65.4874,1982.0
2021-03-30 12:50:00,73.49,73.53,73.49,73.51,600.0,65.434,65.4696,65.434,65.4518,600.0
2021-03-30 12:55:00,73.5,73.5,73.42,73.5,800.0,65.4429,65.4429,65.3716,65.4429,800.0
2021-03-30 13:00:00,73.43,73.47,73.42,73.47,300.0,65.3806,65.4162,65.3716,65.4162,300.0
2021-03-30 13:05:00,73.33,73.37,73.33,73.36,1700.0,65.2915,65.3271,65.2915,65.3182,1700.0
2021-03-30 13:10:00,73.35,73.35,73.26,73.26,300.0,65.3093,65.3093,65.2292,65.2292,300.0
2021-03-30 13:15:00,73.27,73.4,73.27,73.4,300.0,65.2381,65.3538,65.2381,65.3538,300.0
2021-03-30 13:20:00,73.4,73.4,73.4,73.4,0.0,65.3538,65.3538,65.3538,65.3538,0.0
2021-03-30 13:25:00,73.38,73.38,73.38,73.38,100.0,65.336,65.336,65.336,65.336,100.0
2021-03-30 13:30:00,73.16,73.19,73.16,73.19,200.0,65.1401,65.1669,65.1401,65.1669,200.0
2021-03-30 13:35:00,73.1,73.1,73.1,73.1,200.0,65.0867,65.0867,65.0867,65.0867,200.0
2021-03-30 13:40:00,73.18,73.27,73.1,73.1,500.0,65.158,65.2381,65.0867,65.0867,500.0
2021-03-30 13:45:00,73.1,73.1,73.1,73.1,100.0,65.0867,65.0867,65.0867,65.0867,100.0
2021-03-30 13:50:00,73.19,73.19,73.19,73.19,100.0,65.1669,65.1669,65.1669,65.1669,100.0
2021-03-30 13:55:00,73.21,73.21,73.19,73.21,400.0,65.1847,65.1847,65.1669,65.1847,400.0
2021-03-30 14:00:00,73.09,73.11,73.09,73.11,200.0,65.0778,65.0956,65.0778,65.0956,200.0
2021-03-30 14:05:00,73.07,73.07,73.02,73.02,200.0,65.06,65.06,65.0155,65.0155,200.0
2021-03-30 14:10:00,73.0,73.0,73.0,73.0,471.0,64.9977,64.9977,64.9977,64.9977,471.0
2021-03-30 14:15:00,73.02,73.02,72.93,72.97,500.0,65.0155,65.0155,64.9354,64.971,500.0
2021-03-30 14:20:00,73.05,73.07,73.03,73.07,500.0,65.0422,65.06,65.0244,65.06,500.0
2021-03-30 14:25:00,73.15,73.21,73.15,73.21,200.0,65.1312,65.1847,65.1312,65.1847,200.0
2021-03-30 14:30:00,73.15,73.15,73.06,73.06,500.0,65.1312,65.1312,65.0511,65.0511,500.0
2021-03-30 14:35:00,72.85,72.9,72.72,72.72,900.0,64.8641,64.9086,64.7484,64.7484,900.0
2021-03-30 14:40:00,72.61,72.71,72.61,72.71,500.0,64.6504,64.7395,64.6504,64.7395,500.0
2021-03-30 14:45:00,72.79,72.95,72.79,72.95,200.0,64.8107,64.9532,64.8107,64.9532,200.0
2021-03-30 14:50:00,72.91,72.99,72.91,72.99,200.0,64.9176,64.9888,64.9176,64.9888,200.0
2021-03-30 14:55:00,72.96,73.03,72.96,73.03,500.0,64.9621,65.0244,64.9621,65.0244,500.0
2021-03-30 15:00:00,73.06,73.17,73.01,73.17,627.0,65.0511,65.1491,65.0066,65.1491,627.0
2021-03-30 15:05:00,73.19,73.19,73.16,73.16,200.0,65.1669,65.1669,65.1401,65.1401,200.0
2021-03-30 15:10:00,73.16,73.16,72.98,73.0,500.0,65.1401,65.1401,64.9799,64.9977,500.0
2021-03-30 15:15:00,72.98,73.0,72.97,72.97,500.0,64.9799,64.9977,64.971,64.971,500.0
2021-03-30 15:20:00,73.1,73.1,73.1,73.1,100.0,65.0867,65.0867,65.0867,65.0867,100.0
2021-03-30 15:25:00,72.99,72.99,72.94,72.94,1000.0,64.9888,64.9888,64.9443,64.9443,1000.0
2021-03-30 15:30:00,72.91,72.91,72.85,72.85,900.0,64.9176,64.9176,64.8641,64.8641,900.0
2021-03-30 15:35:00,72.86,72.86,72.67,72.7,1132.0,64.873,64.873,64.7039,64.7306,1132.0
2021-03-30 15:40:00,72.72,72.87,72.72,72.8,1200.0,64.7484,64.8819,64.7484,64.8196,1200.0
2021-03-30 15:45:00,72.8,72.8,72.72,72.8,1672.0,64.8196,64.8196,64.7484,64.8196,1672.0
2021-03-30 15:50:00,72.77,72.94,72.76,72.88,4523.0,64.7929,64.9443,64.784,64.8908,4523.0
2021-03-30 15:55:00,72.86,72.86,72.75,72.82,4200.0,64.873,64.873,64.7751,64.8374,4200.0
2021-03-31 09:30:00,72.3,72.57,72.17,72.42,1124.0,64.3744,64.6148,64.2587,64.4813,1124.0
2021-03-31 09:35:00,72.61,72.61,72.5,72.5,500.0,64.6504,64.6504,64.5525,64.5525,500.0
2021-03-31 09:40:00,72.63,72.7,72.43,72.43,700.0,64.6682,64.7306,64.4902,64.4902,700.0
2021-03-31 09:45:00,72.29,72.29,72.16,72.21,500.0,64.3655,64.3655,64.2498,64.2943,500.0
2021-03-31 09:50:00,72.21,72.41,72.21,72.41,1400.0,64.2943,64.4724,64.2943,64.4724,1400.0
2021-03-31 09:55:00,72.41,72.41,72.29,72.32,362.0,64.4724,64.4724,64.3655,64.3922,362.0
2021-03-31 10:00:00,72.37,72.54,72.37,72.54,400.0,64.4367,64.5881,64.4367,64.5881,400.0
2021-03-31 10:05:00,72.55,72.55,72.22,72.22,400.0,64.597,64.597,64.3032,64.3032,400.0
2021-03-31 10:10:00,72.08,72.11,72.0,72.0,300.0,64.1785,64.2052,64.1073,64.1073,300.0
2021-03-31 10:15:00,72.0,72.0,72.0,72.0,0.0,64.1073,64.1073,64.1073,64.1073,0.0
2021-03-31 10:20:00,71.91,71.91,71.89,71.89,309.0,64.0272,64.0272,64.0094,64.0094,309.0
2021-03-31 10:25:00,71.95,71.95,71.95,71.95,142.0,64.0628,64.0628,64.0628,64.0628,142.0
2021-03-31 10:30:00,71.57,71.6,71.51,71.51,600.0,63.7244,63.7512,63.671,63.671,600.0
2021-03-31 10:35:00,71.51,71.51,71.51,71.51,0.0,63.671,63.671,63.671,63.671,0.0
2021-03-31 10:40:00,71.66,71.84,71.66,71.84,943.0,63.8046,63.9648,63.8046,63.9648,943.0
2021-03-31 10:45:00,71.7,71.9,71.7,71.9,1200.0,63.8402,64.0183,63.8402,64.0183,1200.0
2021-03-31 10:50:00,71.93,71.93,71.93,71.93,100.0,64.045,64.045,64.045,64.045,100.0
2021-03-31 10:55:00,71.84,72.02,71.84,72.02,900.0,63.9648,64.1251,63.9648,64.1251,900.0
2021-03-31 11:00:00,71.85,71.85,71.79,71.79,800.0,63.9738,63.9738,63.9203,63.9203,800.0
2021-03-31 11:05:00,71.62,71.74,71.62,71.74,500.0,63.769,63.8758,63.769,63.8758,500.0
2021-03-31 11:10:00,71.78,71.94,71.78,71.93,1150.0,63.9114,64.0539,63.9114,64.045,1150.0
2021-03-31 11:15:00,71.95,72.07,71.94,72.07,1379.0,64.0628,64.1696,64.0539,64.1696,1379.0
2021-03-31 11:20:00,72.07,72.15,72.02,72.02,1117.0,64.1696,64.2409,64.1251,64.1251,1117.0
2021-03-31 11:25:00,71.88,71.88,71.87,71.87,300.0,64.0005,64.0005,63.9916,63.9916,300.0
2021-03-31 11:30:00,71.8,71.8,71.62,71.62,200.0,63.9292,63.9292,63.769,63.769,200.0
2021-03-31 11:35:00,71.59,71.77,71.59,71.75,805.0,63.7423,63.9025,63.7423,63.8847,805.0
2021-03-31 11:40:00,71.75,71.82,71.75,71.82,300.0,63.8847,63.947,63.8847,63.947,300.0
2021-03-31 11:45:00,71.76,71.98,71.76,71.96,2188.0,63.8936,64.0895,63.8936,64.0717,2188.0
2021-03-31 11:50:00,72.0,72.07,72.0,72.05,821.0,64.1073,64.1696,64.1073,64.1518,821.0
2021-03-31 11:55:00,71.98,72.0,71.96,71.96,1085.0,64.0895,64.1073,64.0717,64.0717,1085.0
2021-03-31 12:00:00,71.94,71.95,71.91,71.93,900.0,64.0539,64.0628,64.0272,64.045,900.0
2021-03-31 12:05:00,71.96,71.96,71.94,71.95,900.0,64.0717,64.0717,64.0539,64.0628,900.0
2021-03-31 12:10:00,72.0,72.01,71.96,72.01,1700.0,64.1073,64.1162,64.0717,64.1162,1700.0
2021-03-31 12:15:00,71.98,71.98,71.89,71.91,393.0,64.0895,64.0895,64.0094,64.0272,393.0
2021-03-31 12:20:00,71.93,71.93,71.93,71.93,100.0,64.045,64.045,64.045,64.045,100.0
2021-03-31 12:25:00,71.99,72.09,71.96,72.07,3690.0,64.0984,64.1874,64.0717,64.1696,3690.0
2021-03-31 12:30:00,72.21,72.21,72.15,72.16,975.0,64.2943,64.2943,64.2409,64.2498,975.0
2021-03-31 12:35:00,72.16,72.25,72.16,72.2,1833.0,64.2498,64.3299,64.2498,64.2854,1833.0
2021-03-31 12:40:00,72.2,72.2,72.15,72.16,2993.0,64.2854,64.2854,64.2409,64.2498,2993.0
2021-03-31 12:45:00,72.11,72.15,72.08,72.13,2346.0,64.2052,64.2409,64.1785,64.2231,2346.0
2021-03-31 12:50:00,72.11,72.19,72.08,72.11,3506.0,64.2052,64.2765,64.1785,64.2052,3506.0
2021-03-31 12:55:00,72.11,72.11,72.04,72.11,2800.0,64.2052,64.2052,64.1429,64.2052,2800.0
2021-03-31 13:00:00,72.19,72.21,72.13,72.13,4039.0,64.2765,64.2943,64.2231,64.2231,4039.0
2021-03-31 13:05:00,72.17,72.17,72.12,72.13,4267.0,64.2587,64.2587,64.2142,64.2231,4267.0
2021-03-31 13:10:00,72.14,72.19,72.13,72.18,4947.0,64.232,64.2765,64.2231,64.2676,4947.0
2021-03-31 13:15:00,72.17,72.22,72.09,72.14,4091.0,64.2587,64.3032,64.1874,64.232,4091.0
2021-03-31 13:20:00,72.13,72.14,72.11,72.14,2762.0,64.2231,64.232,64.2052,64.232,2762.0
2021-03-31 13:25:00,72.1,72.19,72.09,72.19,2346.0,64.1963,64.2765,64.1874,64.2765,2346.0
2021-03-31 13:30:00,72.18,72.26,72.16,72.26,4386.0,64.2676,64.3388,64.2498,64.3388,4386.0
2021-03-31 13:35:00,72.49,72.49,72.35,72.44,2200.0,64.5436,64.5436,64.4189,64.4991,2200.0
2021-03-31 13:40:00,72.56,72.56,72.51,72.51,1850.0,64.6059,64.6059,64.5614,64.5614,1850.0
2021-03-31 13:45:00,72.59,72.66,72.52,72.62,2971.0,64.6326,64.695,64.5703,64.6593,2971.0
2021-03-31 13:50:00,72.66,72.67,72.64,72.67,1450.0,64.695,64.7039,64.6772,64.7039,1450.0
2021-03-31 13:55:00,72.64,72.66,72.64,72.66,385.0,64.6772,64.695,64.6772,64.695,385.0
2021-03-31 14:00:00,72.65,72.68,72.56,72.58,1602.0,64.6861,64.7128,64.6059,64.6237,1602.0
2021-03-31 14:05:00,72.67,72.67,72.6,72.61,2618.0,64.7039,64.7039,64.6415,64.6504,2618.0
2021-03-31 14:10:00,72.57,72.57,72.45,72.47,650.0,64.6148,64.6148,64.508,64.5258,650.0
2021-03-31 14:15:00,72.58,72.7,72.58,72.68,1364.0,64.6237,64.7306,64.6237,64.7128,1364.0
2021-03-31 14:20:00,72.64,72.69,72.59,72.59,400.0,64.6772,64.7217,64.6326,64.6326,400.0
2021-03-31 14:25:00,72.49,72.54,72.49,72.51,400.0,64.5436,64.5881,64.5436,64.5614,400.0
2021-03-31 14:30:00,72.5,72.72,72.5,72.69,900.0,64.5525,64.7484,64.5525,64.7217,900.0
2021-03-31 14:35:00,72.68,72.76,72.66,72.66,900.0,64.7128,64.784,64.695,64.695,900.0
2021-03-31 14:40:00,72.54,72.67,72.54,72.6,500.0,64.5881,64.7039,64.5881,64.6415,500.0
2021-03-31 14:45:00,72.62,72.62,72.5,72.5,500.0,64.6593,64.6593,64.5525,64.5525,500.0
2021-03-31 14:50:00,72.52,72.52,72.47,72.47,600.0,64.5703,64.5703,64.5258,64.5258,600.0
2021-03-31 14:55:00,72.44,72.47,72.41,72.41,700.0,64.4991,64.5258,64.4724,64.4724,700.0
2021-03-31 15:00:00,72.33,72.33,72.23,72.25,300.0,64.4011,64.4011,64.3121,64.3299,300.0
2021-03-31 15:05:00,72.25,72.26,72.22,72.26,500.0,64.3299,64.3388,64.3032,64.3388,500.0
2021-03-31 15:10:00,72.26,72.33,72.26,72.33,1100.0,64.3388,64.4011,64.3388,64.4011,1100.0
2021-03-31 15:15:00,72.36,72.41,72.24,72.24,900.0,64.4278,64.4724,64.321,64.321,900.0
2021-03-31 15:20:00,72.26,72.28,72.21,72.26,911.0,64.3388,64.3566,64.2943,64.3388,911.0
2021-03-31 15:25:00,72.23,72.28,72.2,72.23,1994.0,64.3121,64.3566,64.2854,64.3121,1994.0
2021-03-31 15:30:00,72.22,72.22,72.05,72.05,2400.0,64.3032,64.3032,64.1518,64.1518,2400.0
2021-03-31 15:35:00,71.99,71.99,71.74,71.79,2008.0,64.0984,64.0984,63.8758,63.9203,2008.0
2021-03-31 15:40:00,71.76,71.79,71.68,71.71,2400.0,63.8936,63.9203,63.8224,63.8491,2400.0
2021-03-31 15:45:00,71.71,71.86,71.71,71.86,3413.0,63.8491,63.9827,63.8491,63.9827,3413.0
2021-03-31 15:50:00,71.88,71.88,71.66,71.78,7874.0,64.0005,64.0005,63.8046,63.9114,7874.0
2021-03-31 15:55:00,71.77,71.95,71.58,71.59,18945.0,63.9025,64.0628,63.7333,63.7423,18945.0
2021-04-01 09:30:00,71.71,71.83,71.56,71.68,2234.0,63.8491,63.9559,63.7155,63.8224,2234.0
2021-04-01 09:35:00,71.67,71.8,71.56,71.78,800.0,63.8135,63.9292,63.7155,63.9114,800.0
2021-04-01 09:40:00,71.75,71.84,71.43,71.43,700.0,63.8847,63.9648,63.5998,63.5998,700.0
2021-04-01 09:45:00,71.34,71.62,71.34,71.62,500.0,63.5197,63.769,63.5197,63.769,500.0
2021-04-01 09:50:00,71.75,71.75,71.71,71.71,600.0,63.8847,63.8847,63.8491,63.8491,600.0
2021-04-01 09:55:00,71.74,71.86,71.71,71.86,2700.0,63.8758,63.9827,63.8491,63.9827,2700.0
2021-04-01 10:00:00,71.92,72.0,71.87,72.0,700.0,64.0361,64.1073,63.9916,64.1073,700.0
2021-04-01 10:05:00,72.02,72.13,72.02,72.13,300.0,64.1251,64.2231,64.1251,64.2231,300.0
2021-04-01 10:10:00,72.18,72.32,72.18,72.32,1524.0,64.2676,64.3922,64.2676,64.3922,1524.0
2021-04-01 10:15:00,72.07,72.07,72.04,72.04,300.0,64.1696,64.1696,64.1429,64.1429,300.0
2021-04-01 10:20:00,72.13,72.13,72.09,72.09,200.0,64.2231,64.2231,64.1874,64.1874,200.0
2021-04-01 10:25:00,72.17,72.17,72.16,72.16,200.0,64.2587,64.2587,64.2498,64.2498,200.0
2021-04-01 10:30:00,72.19,72.19,72.15,72.18,300.0,64.2765,64.2765,64.2409,64.2676,300.0
2021-04-01 10:35:00,72.29,72.29,72.27,72.27,200.0,64.3655,64.3655,64.3477,64.3477,200.0
2021-04-01 10:40:00,72.31,72.53,72.31,72.51,2000.0,64.3833,64.5792,64.3833,64.5614,2000.0
2021-04-01 10:45:00,72.47,72.58,72.46,72.58,800.0,64.5258,64.6237,64.5169,64.6237,800.0
2021-04-01 10:50:00,72.53,72.53,72.53,72.53,100.0,64.5792,64.5792,64.5792,64.5792,100.0
2021-04-01 10:55:00,72.53,72.53,72.53,72.53,0.0,64.5792,64.5792,64.5792,64.5792,0.0
2021-04-01 11:00:00,72.53,72.53,72.53,72.53,0.0,64.5792,64.5792,64.5792,64.5792,0.0
2021-04-01 11:05:00,71.97,71.98,71.97,71.98,200.0,64.0806,64.0895,64.0806,64.0895,200.0
2021-04-01 11:10:00,72.22,72.22,72.22,72.22,100.0,64.3032,64.3032,64.3032,64.3032,100.0
2021-04-01 11:15:00,72.35,72.35,72.32,72.32,307.0,64.4189,64.4189,64.3922,64.3922,307.0
2021-04-01 11:20:00,72.33,72.33,72.14,72.14,300.0,64.4011,64.4011,64.232,64.232,300.0
2021-04-01 11:25:00,72.02,72.03,72.0,72.0,400.0,64.1251,64.134,64.1073,64.1073,400.0
2021-04-01 11:30:00,72.03,72.07,72.03,72.03,500.0,64.134,64.1696,64.134,64.134,500.0
2021-04-01 11:35:00,72.14,72.18,72.13,72.16,903.0,64.232,64.2676,64.2231,64.2498,903.0
2021-04-01 11:40:00,72.15,72.15,72.15,72.15,200.0,64.2409,64.2409,64.2409,64.2409,200.0
2021-04-01 11:45:00,72.13,72.17,72.0,72.0,700.0,64.2231,64.2587,64.1073,64.1073,700.0
2021-04-01 11:50:00,71.99,71.99,71.99,71.99,100.0,64.0984,64.0984,64.0984,64.0984,100.0
2021-04-01 11:55:00,72.01,72.02,71.96,72.0,901.0,64.1162,64.1251,64.0717,64.1073,901.0
2021-04-01 12:00:00,71.98,71.98,71.91,71.91,500.0,64.0895,64.0895,64.0272,64.0272,500.0
2021-04-01 12:05:00,71.93,71.94,71.89,71.91,1266.0,64.045,64.0539,64.0094,64.0272,1266.0
2021-04-01 12:10:00,71.85,71.85,71.84,71.85,432.0,63.9738,63.9738,63.9648,63.9738,432.0
2021-04-01 12:15:00,71.85,71.85,71.85,71.85,523.0,63.9738,63.9738,63.9738,63.9738,523.0
2021-04-01 12:20:00,71.85,71.85,71.82,71.82,404.0,63.9738,63.9738,63.947,63.947,404.0
2021-04-01 12:25:00,71.7,71.7,71.69,71.69,500.0,63.8402,63.8402,63.8313,63.8313,500.0
2021-04-01 12:30:00,71.68,71.76,71.66,71.76,1000.0,63.8224,63.8936,63.8046,63.8936,1000.0
2021-04-01 12:35:00,71.77,71.79,71.74,71.79,801.0,63.9025,63.9203,63.8758,63.9203,801.0
2021-04-01 12:40:00,71.69,71.76,71.69,71.75,1600.0,63.8313,63.8936,63.8313,63.8847,1600.0
2021-04-01 12:45:00,71.74,71.75,71.69,71.69,1800.0,63.8758,63.8847,63.8313,63.8313,1800.0
2021-04-01 12:50:00,71.73,71.78,71.73,71.78,2234.0,63.8669,63.9114,63.8669,63.9114,2234.0
2021-04-01 12:55:00,71.85,71.85,71.85,71.85,100.0,63.9738,63.9738,63.9738,63.9738,100.0
2021-04-01 13:00:00,71.63,71.63,71.6,71.6,200.0,63.7779,63.7779,63.7512,63.7512,200.0
2021-04-01 13:05:00,71.65,71.65,71.63,71.63,300.0,63.7957,63.7957,63.7779,63.7779,300.0
2021-04-01 13:10:00,71.64,71.64,71.64,71.64,100.0,63.7868,63.7868,63.7868,63.7868,100.0
2021-04-01 13:15:00,71.59,71.63,71.59,71.59,600.0,63.7423,63.7779,63.7423,63.7423,600.0
2021-04-01 13:20:00,71.61,71.63,71.59,71.61,1607.0,63.7601,63.7779,63.7423,63.7601,1607.0
2021-04-01 13:25:00,71.64,71.8,71.64,71.8,3611.0,63.7868,63.9292,63.7868,63.9292,3611.0
2021-04-01 13:30:00,71.68,71.71,71.68,71.69,900.0,63.8224,63.8491,63.8224,63.8313,900.0
2021-04-01 13:35:00,71.68,71.78,71.68,71.78,400.0,63.8224,63.9114,63.8224,63.9114,400.0
2021-04-01 13:40:00,71.72,71.78,71.72,71.73,500.0,63.858,63.9114,63.858,63.8669,500.0
2021-04-01 13:45:00,71.72,71.73,71.68,71.72,700.0,63.858,63.8669,63.8224,63.858,700.0
2021-04-01 13:50:00,71.74,71.74,71.72,71.72,600.0,63.8758,63.8758,63.858,63.858,600.0
2021-04-01 13:55:00,71.78,71.93,71.78,71.93,300.0,63.9114,64.045,63.9114,64.045,300.0
2021-04-01 14:00:00,71.89,71.93,71.89,71.9,603.0,64.0094,64.045,64.0094,64.0183,603.0
2021-04-01 14:05:00,71.84,71.89,71.84,71.89,600.0,63.9648,64.0094,63.9648,64.0094,600.0
2021-04-01 14:10:00,72.05,72.05,72.05,72.05,100.0,64.1518,64.1518,64.1518,64.1518,100.0
2021-04-01 14:15:00,72.18,72.26,72.18,72.26,300.0,64.2676,64.3388,64.2676,64.3388,300.0
2021-04-01 14:20:00,72.26,72.39,72.26,72.39,400.0,64.3388,64.4546,64.3388,64.4546,400.0
2021-04-01 14:25:00,72.31,72.33,72.28,72.28,500.0,64.3833,64.4011,64.3566,64.3566,500.0
2021-04-01 14:30:00,72.18,72.18,72.16,72.16,300.0,64.2676,64.2676,64.2498,64.2498,300.0
2021-04-01 14:35:00,72.15,72.15,72.15,72.15,100.0,64.2409,64.2409,64.2409,64.2409,100.0
2021-04-01 14:40:00,72.13,72.13,72.13,72.13,100.0,64.2231,64.2231,64.2231,64.2231,100.0
2021-04-01 14:45:00,72.13,72.13,72.13,72.13,100.0,64.2231,64.2231,64.2231,64.2231,100.0
2021-04-01 14:50:00,72.21,72.23,72.18,72.23,814.0,64.2943,64.3121,64.2676,64.3121,814.0
2021-04-01 14:55:00,72.24,72.36,72.24,72.36,200.0,64.321,64.4278,64.321,64.4278,200.0
2021-04-01 15:00:00,72.37,72.42,72.37,72.42,400.0,64.4367,64.4813,64.4367,64.4813,400.0
2021-04-01 15:05:00,72.4,72.44,72.37,72.37,700.0,64.4635,64.4991,64.4367,64.4367,700.0
2021-04-01 15:10:00,72.33,72.42,72.33,72.42,300.0,64.4011,64.4813,64.4011,64.4813,300.0
2021-04-01 15:15:00,72.49,72.55,72.49,72.51,541.0,64.5436,64.597,64.5436,64.5614,541.0
2021-04-01 15:20:00,72.46,72.48,72.46,72.46,400.0,64.5169,64.5347,64.5169,64.5169,400.0
2021-04-01 15:25:00,72.43,72.43,72.36,72.36,300.0,64.4902,64.4902,64.4278,64.4278,300.0
2021-04-01 15:30:00,72.33,72.4,72.31,72.4,500.0,64.4011,64.4635,64.3833,64.4635,500.0
2021-04-01 15:35:00,72.49,72.54,72.49,72.51,900.0,64.5436,64.5881,64.5436,64.5614,900.0
2021-04-01 15:40:00,72.53,72.78,72.52,72.75,1500.0,64.5792,64.8018,64.5703,64.7751,1500.0
2021-04-01 15:45:00,72.83,72.84,72.63,72.82,3139.0,64.8463,64.8552,64.6682,64.8374,3139.0
2021-04-01 15:50:00,72.81,73.15,72.81,73.15,3574.0,64.8285,65.1312,64.8285,65.1312,3574.0
2021-04-01 15:55:00,73.14,73.35,72.96,73.3,11219.0,65.1223,65.3093,64.9621,65.2648,11219.0
2021-04-05 09:30:00,73.7,73.7,73.69,73.69,300.0,65.621,65.621,65.612,65.612,300.0
2021-04-05 09:35:00,73.52,73.52,73.48,73.48,300.0,65.4607,65.4607,65.4251,65.4251,300.0
2021-04-05 09:40:00,73.4,73.4,73.4,73.4,200.0,65.3538,65.3538,65.3538,65.3538,200.0
2021-04-05 09:45:00,73.54,73.54,73.45,73.45,500.0,65.4785,65.4785,65.3984,65.3984,500.0
2021-04-05 09:50:00,73.35,73.36,73.13,73.13,1281.0,65.3093,65.3182,65.1134,65.1134,1281.0
2021-04-05 09:55:00,73.21,73.26,73.21,73.26,300.0,65.1847,65.2292,65.1847,65.2292,300.0
2021-04-05 10:00:00,73.06,73.06,72.93,72.93,607.0,65.0511,65.0511,64.9354,64.9354,607.0
2021-04-05 10:05:00,72.91,72.96,72.91,72.96,200.0,64.9176,64.9621,64.9176,64.9621,200.0
2021-04-05 10:10:00,73.01,73.01,72.98,72.98,200.0,65.0066,65.0066,64.9799,64.9799,200.0
2021-04-05 10:15:00,73.05,73.3,73.05,73.21,500.0,65.0422,65.2648,65.0422,65.1847,500.0
2021-04-05 10:20:00,73.13,73.23,73.1,73.23,2021.0,65.1134,65.2025,65.0867,65.2025,2021.0
2021-04-05 10:25:00,73.33,73.36,73.3,73.34,900.0,65.2915,65.3182,65.2648,65.3004,900.0
2021-04-05 10:30:00,73.31,73.31,73.16,73.26,800.0,65.2737,65.2737,65.1401,65.2292,800.0
2021-04-05 10:35:00,73.19,73.19,73.16,73.16,200.0,65.1669,65.1669,65.1401,65.1401,200.0
2021-04-05 10:40:00,73.29,73.29,73.14,73.14,800.0,65.2559,65.2559,65.1223,65.1223,800.0
2021-04-05 10:45:00,73.18,73.24,73.18,73.24,400.0,65.158,65.2114,65.158,65.2114,400.0
2021-04-05 10:50:00,73.24,73.24,73.24,73.24,0.0,65.2114,65.2114,65.2114,65.2114,0.0
2021-04-05 10:55:00,73.32,73.57,73.31,73.57,1200.0,65.2826,65.5052,65.2737,65.5052,1200.0
2021-04-05 11:00:00,73.35,73.45,73.35,73.45,300.0,65.3093,65.3984,65.3093,65.3984,300.0
2021-04-05 11:05:00,73.38,73.42,73.34,73.38,400.0,65.336,65.3716,65.3004,65.336,400.0
2021-04-05 11:10:00,73.29,73.29,73.29,73.29,100.0,65.2559,65.2559,65.2559,65.2559,100.0
2021-04-05 11:15:00,73.24,73.25,73.11,73.15,716.0,65.2114,65.2203,65.0956,65.1312,716.0
2021-04-05 11:20:00,73.27,73.35,73.27,73.35,700.0,65.2381,65.3093,65.2381,65.3093,700.0
2021-04-05 11:25:00,73.31,73.31,73.31,73.31,100.0,65.2737,65.2737,65.2737,65.2737,100.0
2021-04-05 11:30:00,73.27,73.27,73.23,73.23,200.0,65.2381,65.2381,65.2025,65.2025,200.0
2021-04-05 11:35:00,73.15,73.15,73.11,73.11,200.0,65.1312,65.1312,65.0956,65.0956,200.0
2021-04-05 11:40:00,73.13,73.15,73.13,73.15,400.0,65.1134,65.1312,65.1134,65.1312,400.0
2021-04-05 11:45:00,73.03,73.03,72.98,72.98,400.0,65.0244,65.0244,64.9799,64.9799,400.0
2021-04-05 11:50:00,72.96,73.05,72.96,73.05,400.0,64.9621,65.0422,64.9621,65.0422,400.0
2021-04-05 11:55:00,73.04,73.09,73.0,73.05,886.0,65.0333,65.0778,64.9977,65.0422,886.0
2021-04-05 12:00:00,73.02,73.02,73.02,73.02,100.0,65.0155,65.0155,65.0155,65.0155,100.0
2021-04-05 12:05:00,73.02,73.02,73.02,73.02,0.0,65.0155,65.0155,65.0155,65.0155,0.0
2021-04-05 12:10:00,72.92,72.92,72.92,72.92,100.0,64.9265,64.9265,64.9265,64.9265,100.0
2021-04-05 12:15:00,72.88,72.88,72.88,72.88,200.0,64.8908,64.8908,64.8908,64.8908,200.0
2021-04-05 12:20:00,72.85,72.92,72.85,72.92,200.0,64.8641,64.9265,64.8641,64.9265,200.0
2021-04-05 12:25:00,72.92,72.92,72.92,72.92,0.0,64.9265,64.9265,64.9265,64.9265,0.0
2021-04-05 12:30:00,72.86,72.88,72.85,72.88,300.0,64.873,64.8908,64.8641,64.8908,300.0
2021-04-05 12:35:00,72.83,72.84,72.73,72.8,984.0,64.8463,64.8552,64.7573,64.8196,984.0
2021-04-05 12:40:00,72.78,72.78,72.69,72.69,400.0,64.8018,64.8018,64.7217,64.7217,400.0
2021-04-05 12:45:00,72.69,72.73,72.69,72.73,300.0,64.7217,64.7573,64.7217,64.7573,300.0
2021-04-05 12:50:00,72.65,72.67,72.64,72.64,511.0,64.6861,64.7039,64.6772,64.6772,511.0
2021-04-05 12:55:00,72.64,72.64,72.64,72.64,0.0,64.6772,64.6772,64.6772,64.6772,0.0
2021-04-05 13:00:00,72.58,72.64,72.58,72.64,200.0,64.6237,64.6772,64.6237,64.6772,200.0
2021-04-05 13:05:00,72.62,72.62,72.62,72.62,100.0,64.6593,64.6593,64.6593,64.6593,100.0
2021-04-05 13:10:00,72.59,72.59,72.54,72.54,400.0,64.6326,64.6326,64.5881,64.5881,400.0
2021-04-05 13:15:00,72.38,72.38,72.35,72.36,500.0,64.4457,64.4457,64.4189,64.4278,500.0
2021-04-05 13:20:00,72.29,72.29,72.29,72.29,100.0,64.3655,64.3655,64.3655,64.3655,100.0
2021-04-05 13:25:00,72.17,72.17,72.05,72.07,1533.0,64.2587,64.2587,64.1518,64.1696,1533.0
2021-04-05 13:30:00,72.07,72.07,72.07,72.07,0.0,64.1696,64.1696,64.1696,64.1696,0.0
2021-04-05 13:35:00,72.15,72.15,71.98,71.98,500.0,64.2409,64.2409,64.0895,64.0895,500.0
2021-04-05 13:40:00,71.93,71.97,71.93,71.97,604.0,64.045,64.0806,64.045,64.0806,604.0
2021-04-05 13:45:00,71.98,71.98,71.92,71.92,451.0,64.0895,64.0895,64.0361,64.0361,451.0
2021-04-05 13:50:00,71.89,71.93,71.89,71.93,1017.0,64.0094,64.045,64.0094,64.045,1017.0
2021-04-05 13:55:00,71.91,72.05,71.91,72.05,1100.0,64.0272,64.1518,64.0272,64.1518,1100.0
2021-04-05 14:00:00,72.01,72.01,71.96,71.97,1039.0,64.1162,64.1162,64.0717,64.0806,1039.0
2021-04-05 14:05:00,71.94,71.98,71.91,71.92,1198.0,64.0539,64.0895,64.0272,64.0361,1198.0
2021-04-05 14:10:00,72.0,72.0,71.96,71.97,916.0,64.1073,64.1073,64.0717,64.0806,916.0
2021-04-05 14:15:00,72.02,72.09,72.02,72.08,930.0,64.1251,64.1874,64.1251,64.1785,930.0
2021-04-05 14:20:00,72.07,72.07,71.98,71.98,1077.0,64.1696,64.1696,64.0895,64.0895,1077.0
2021-04-05 14:25:00,72.04,72.12,72.03,72.12,1008.0,64.1429,64.2142,64.134,64.2142,1008.0
2021-04-05 14:30:00,72.11,72.17,72.11,72.17,942.0,64.2052,64.2587,64.2052,64.2587,942.0
2021-04-05 14:35:00,72.18,72.28,72.16,72.17,1332.0,64.2676,64.3566,64.2498,64.2587,1332.0
2021-04-05 14:40:00,72.17,72.17,72.12,72.12,400.0,64.2587,64.2587,64.2142,64.2142,400.0
2021-04-05 14:45:00,72.13,72.13,72.08,72.11,900.0,64.2231,64.2231,64.1785,64.2052,900.0
2021-04-05 14:50:00,72.12,72.12,72.0,72.07,2169.0,64.2142,64.2142,64.1073,64.1696,2169.0
2021-04-05 14:55:00,71.98,71.98,71.93,71.96,1471.0,64.0895,64.0895,64.045,64.0717,1471.0
2021-04-05 15:00:00,71.99,72.06,71.99,72.06,1875.0,64.0984,64.1607,64.0984,64.1607,1875.0
2021-04-05 15:05:00,72.05,72.14,72.05,72.12,4138.0,64.1518,64.232,64.1518,64.2142,4138.0
2021-04-05 15:10:00,72.14,72.17,72.12,72.17,2245.0,64.232,64.2587,64.2142,64.2587,2245.0
2021-04-05 15:15:00,72.19,72.25,72.19,72.2,2707.0,64.2765,64.3299,64.2765,64.2854,2707.0
2021-04-05 15:20:00,72.19,72.2,72.14,72.2,3421.0,64.2765,64.2854,64.232,64.2854,3421.0
2021-04-05 15:25:00,72.2,72.22,72.16,72.22,5025.0,64.2854,64.3032,64.2498,64.3032,5025.0
2021-04-05 15:30:00,72.2,72.34,72.19,72.33,3590.0,64.2854,64.41,64.2765,64.4011,3590.0
2021-04-05 15:35:00,72.34,72.59,72.32,72.59,4300.0,64.41,64.6326,64.3922,64.6326,4300.0
2021-04-05 15:40:00,72.53,72.55,72.48,72.54,1137.0,64.5792,64.597,64.5347,64.5881,1137.0
2021-04-05 15:45:00,72.57,72.69,72.57,72.68,1199.0,64.6148,64.7217,64.6148,64.7128,1199.0
2021-04-05 15:50:00,72.75,72.8,72.65,72.71,4753.0,64.7751,64.8196,64.6861,64.7395,4753.0
2021-04-05 15:55:00,72.62,72.78,72.61,72.74,4702.0,64.6593,64.8018,64.6504,64.7662,4702.0
2021-04-06 09:30:00,73.0,73.05,72.96,73.05,550.0,64.9977,65.0422,64.9621,65.0422,550.0
2021-04-06 09:35:00,73.23,73.23,73.12,73.12,200.0,65.2025,65.2025,65.1045,65.1045,200.0
2021-04-06 09:40:00,73.31,73.4,73.31,73.4,515.0,65.2737,65.3538,65.2737,65.3538,515.0
2021-04-06 09:45:00,73.39,73.39,73.14,73.14,1003.0,65.3449,65.3449,65.1223,65.1223,1003.0
2021-04-06 09:50:00,73.43,73.64,73.43,73.56,1300.0,65.3806,65.5675,65.3806,65.4963,1300.0
2021-04-06 09:55:00,73.43,73.5,73.43,73.48,3771.0,65.3806,65.4429,65.3806,65.4251,3771.0
2021-04-06 10:00:00,73.49,73.49,73.43,73.46,612.0,65.434,65.434,65.3806,65.4073,612.0
2021-04-06 10:05:00,73.61,73.61,73.54,73.57,832.0,65.5408,65.5408,65.4785,65.5052,832.0
2021-04-06 10:10:00,73.67,74.0,73.67,74.0,1157.0,65.5942,65.8881,65.5942,65.8881,1157.0
2021-04-06 10:15:00,74.03,74.03,73.85,73.85,300.0,65.9148,65.9148,65.7545,65.7545,300.0
2021-04-06 10:20:00,73.85,73.95,73.82,73.88,900.0,65.7545,65.8435,65.7278,65.7812,900.0
2021-04-06 10:25:00,73.91,73.96,73.9,73.96,500.0,65.8079,65.8525,65.799,65.8525,500.0
2021-04-06 10:30:00,73.95,74.01,73.95,74.01,250.0,65.8435,65.897,65.8435,65.897,250.0
2021-04-06 10:35:00,74.0,74.02,73.89,74.01,900.0,65.8881,65.9059,65.7901,65.897,900.0
2021-04-06 10:40:00,74.01,74.1,74.01,74.1,1294.0,65.897,65.9771,65.897,65.9771,1294.0
2021-04-06 10:45:00,74.15,74.21,74.12,74.21,800.0,66.0216,66.075,65.9949,66.075,800.0
2021-04-06 10:50:00,74.22,74.28,74.07,74.07,808.0,66.0839,66.1374,65.9504,65.9504,808.0
2021-04-06 10:55:00,73.99,74.07,73.99,74.07,662.0,65.8792,65.9504,65.8792,65.9504,662.0
2021-04-06 11:00:00,74.03,74.04,73.9,73.91,400.0,65.9148,65.9237,65.799,65.8079,400.0
2021-04-06 11:05:00,73.86,73.86,73.78,73.82,1000.0,65.7634,65.7634,65.6922,65.7278,1000.0
2021-04-06 11:10:00,73.83,73.85,73.75,73.81,2000.0,65.7367,65.7545,65.6655,65.7189,2000.0
2021-04-06 11:15:00,73.73,73.74,73.71,73.71,300.0,65.6477,65.6566,65.6299,65.6299,300.0
2021-04-06 11:20:00,73.7,73.7,73.7,73.7,100.0,65.621,65.621,65.621,65.621,100.0
2021-04-06 11:25:00,73.82,73.82,73.82,73.82,100.0,65.7278,65.7278,65.7278,65.7278,100.0
2021-04-06 11:30:00,73.8,73.8,73.8,73.8,100.0,65.71,65.71,65.71,65.71,100.0
2021-04-06 11:35:00,73.75,73.78,73.75,73.78,485.0,65.6655,65.6922,65.6655,65.6922,485.0
2021-04-06 11:40:00,73.8,73.83,73.57,73.57,900.0,65.71,65.7367,65.5052,65.5052,900.0
2021-04-06 11:45:00,73.59,73.59,73.56,73.56,200.0,65.523,65.523,65.4963,65.4963,200.0
2021-04-06 11:50:00,73.59,73.63,73.56,73.63,800.0,65.523,65.5586,65.4963,65.5586,800.0
2021-04-06 11:55:00,73.63,73.63,73.63,73.63,0.0,65.5586,65.5586,65.5586,65.5586,0.0
2021-04-06 12:00:00,73.53,73.55,73.5,73.53,511.0,65.4696,65.4874,65.4429,65.4696,511.0
2021-04-06 12:05:00,73.55,73.55,73.55,73.55,100.0,65.4874,65.4874,65.4874,65.4874,100.0
2021-04-06 12:10:00,73.62,73.63,73.53,73.58,700.0,65.5497,65.5586,65.4696,65.5141,700.0
2021-04-06 12:15:00,73.6,73.77,73.6,73.72,500.0,65.5319,65.6833,65.5319,65.6388,500.0
2021-04-06 12:20:00,73.59,73.62,73.59,73.62,200.0,65.523,65.5497,65.523,65.5497,200.0
2021-04-06 12:25:00,73.66,73.66,73.65,73.65,395.0,65.5853,65.5853,65.5764,65.5764,395.0
2021-04-06 12:30:00,73.72,73.72,73.71,73.71,453.0,65.6388,65.6388,65.6299,65.6299,453.0
2021-04-06 12:35:00,73.63,73.71,73.63,73.71,600.0,65.5586,65.6299,65.5586,65.6299,600.0
2021-04-06 12:40:00,73.76,73.76,73.76,73.76,100.0,65.6744,65.6744,65.6744,65.6744,100.0
2021-04-06 12:45:00,73.68,73.68,73.68,73.68,100.0,65.6031,65.6031,65.6031,65.6031,100.0
2021-04-06 12:50:00,73.6,73.67,73.6,73.61,800.0,65.5319,65.5942,65.5319,65.5408,800.0
2021-04-06 12:55:00,73.61,73.61,73.61,73.61,0.0,65.5408,65.5408,65.5408,65.5408,0.0
2021-04-06 13:00:00,73.78,73.79,73.78,73.79,500.0,65.6922,65.7011,65.6922,65.7011,500.0
2021-04-06 13:05:00,73.74,73.74,73.72,73.72,500.0,65.6566,65.6566,65.6388,65.6388,500.0
2021-04-06 13:10:00,73.72,73.72,73.72,73.72,0.0,65.6388,65.6388,65.6388,65.6388,0.0
2021-04-06 13:15:00,73.74,73.75,73.74,73.75,200.0,65.6566,65.6655,65.6566,65.6655,200.0
2021-04-06 13:20:00,73.71,73.71,73.71,73.71,100.0,65.6299,65.6299,65.6299,65.6299,100.0
2021-04-06 13:25:00,73.58,73.58,73.58,73.58,400.0,65.5141,65.5141,65.5141,65.5141,400.0
2021-04-06 13:30:00,73.53,73.53,73.48,73.48,200.0,65.4696,65.4696,65.4251,65.4251,200.0
2021-04-06 13:35:00,73.48,73.48,73.48,73.48,0.0,65.4251,65.4251,65.4251,65.4251,0.0
2021-04-06 13:40:00,73.7,73.7,73.68,73.69,1318.0,65.621,65.621,65.6031,65.612,1318.0
2021-04-06 13:45:00,73.65,73.7,73.65,73.66,800.0,65.5764,65.621,65.5764,65.5853,800.0
2021-04-06 13:50:00,73.63,73.63,73.62,73.62,200.0,65.5586,65.5586,65.5497,65.5497,200.0
2021-04-06 13:55:00,73.65,73.67,73.65,73.67,200.0,65.5764,65.5942,65.5764,65.5942,200.0
2021-04-06 14:00:00,73.74,73.83,73.74,73.82,650.0,65.6566,65.7367,65.6566,65.7278,650.0
2021-04-06 14:05:00,73.77,73.77,73.73,73.75,805.0,65.6833,65.6833,65.6477,65.6655,805.0
2021-04-06 14:10:00,73.75,73.75,73.7,73.75,589.0,65.6655,65.6655,65.621,65.6655,589.0
2021-04-06 14:15:00,73.7,73.71,73.69,73.69,633.0,65.621,65.6299,65.612,65.612,633.0
2021-04-06 14:20:00,73.6,73.63,73.56,73.63,850.0,65.5319,65.5586,65.4963,65.5586,850.0
2021-04-06 14:25:00,73.56,73.58,73.56,73.58,300.0,65.4963,65.5141,65.4963,65.5141,300.0
2021-04-06 14:30:00,73.58,73.63,73.58,73.63,400.0,65.5141,65.5586,65.5141,65.5586,400.0
2021-04-06 14:35:00,73.54,73.58,73.54,73.58,398.0,65.4785,65.5141,65.4785,65.5141,398.0
2021-04-06 14:40:00,73.57,73.6,73.57,73.58,500.0,65.5052,65.5319,65.5052,65.5141,500.0
2021-04-06 14:45:00,73.54,73.67,73.54,73.67,400.0,65.4785,65.5942,65.4785,65.5942,400.0
2021-04-06 14:50:00,73.6,73.62,73.6,73.62,300.0,65.5319,65.5497,65.5319,65.5497,300.0
2021-04-06 14:55:00,73.63,73.67,73.63,73.66,500.0,65.5586,65.5942,65.5586,65.5853,500.0
2021-04-06 15:00:00,73.65,73.69,73.55,73.58,2692.0,65.5764,65.612,65.4874,65.5141,2692.0
2021-04-06 15:05:00,73.59,73.74,73.59,73.73,3678.0,65.523,65.6566,65.523,65.6477,3678.0
2021-04-06 15:10:00,73.72,73.75,73.7,73.73,1732.0,65.6388,65.6655,65.621,65.6477,1732.0
2021-04-06 15:15:00,73.7,73.7,73.61,73.69,2155.0,65.621,65.621,65.5408,65.612,2155.0
2021-04-06 15:20:00,73.67,73.67,73.63,73.65,800.0,65.5942,65.5942,65.5586,65.5764,800.0
2021-04-06 15:25:00,73.66,73.81,73.63,73.81,700.0,65.5853,65.7189,65.5586,65.7189,700.0
2021-04-06 15:30:00,73.83,74.02,73.83,74.02,2468.0,65.7367,65.9059,65.7367,65.9059,2468.0
2021-04-06 15:35:00,73.98,74.03,73.96,73.96,2560.0,65.8703,65.9148,65.8525,65.8525,2560.0
2021-04-06 15:40:00,74.0,74.24,74.0,74.24,2630.0,65.8881,66.1018,65.8881,66.1018,2630.0
2021-04-06 15:45:00,74.21,74.23,74.0,74.13,4221.0,66.075,66.0929,65.8881,66.0038,4221.0
2021-04-06 15:50:00,74.11,74.19,74.09,74.15,4262.0,65.986,66.0572,65.9682,66.0216,4262.0
2021-04-06 15:55:00,74.15,74.19,74.13,74.15,5100.0,66.0216,66.0572,66.0038,66.0216,5100.0
2021-04-07 09:30:00,74.49,74.75,74.49,74.73,800.0,66.3244,66.5559,66.3244,66.538,800.0
2021-04-07 09:35:00,74.91,75.2,74.91,75.09,3884.0,66.6983,66.9565,66.6983,66.8586,3884.0
2021-04-07 09:40:00,75.08,75.08,74.83,74.83,3500.0,66.8497,66.8497,66.6271,66.6271,3500.0
2021-04-07 09:45:00,74.82,74.82,74.67,74.69,1700.0,66.6182,66.6182,66.4846,66.5024,1700.0
2021-04-07 09:50:00,74.78,74.82,74.71,74.71,1600.0,66.5826,66.6182,66.5202,66.5202,1600.0
2021-04-07 09:55:00,74.68,74.74,74.53,74.54,1800.0,66.4935,66.5469,66.36,66.3689,1800.0
2021-04-07 10:00:00,74.6,74.87,74.6,74.87,2022.0,66.4223,66.6627,66.4223,66.6627,2022.0
2021-04-07 10:05:00,74.9,75.0,74.81,75.0,4100.0,66.6894,66.7784,66.6093,66.7784,4100.0
2021-04-07 10:10:00,74.96,75.0,74.94,74.96,2700.0,66.7428,66.7784,66.725,66.7428,2700.0
2021-04-07 10:15:00,74.96,75.0,74.96,75.0,1200.0,66.7428,66.7784,66.7428,66.7784,1200.0
2021-04-07 10:20:00,74.93,75.08,74.92,75.06,3017.0,66.7161,66.8497,66.7072,66.8319,3017.0
2021-04-07 10:25:00,74.99,75.27,74.98,75.27,3000.0,66.7695,67.0188,66.7606,67.0188,3000.0
2021-04-07 10:30:00,75.27,75.27,75.13,75.18,4500.0,67.0188,67.0188,66.8942,66.9387,4500.0
2021-04-07 10:35:00,75.09,75.19,75.04,75.04,1300.0,66.8586,66.9476,66.8141,66.8141,1300.0
2021-04-07 10:40:00,75.17,75.22,75.16,75.22,1407.0,66.9298,66.9743,66.9209,66.9743,1407.0
2021-04-07 10:45:00,75.18,75.18,75.04,75.04,1100.0,66.9387,66.9387,66.8141,66.8141,1100.0
2021-04-07 10:50:00,75.18,75.22,75.18,75.21,400.0,66.9387,66.9743,66.9387,66.9654,400.0
2021-04-07 10:55:00,75.2,75.24,75.12,75.12,600.0,66.9565,66.9921,66.8853,66.8853,600.0
2021-04-07 11:00:00,75.19,75.26,75.19,75.23,600.0,66.9476,67.0099,66.9476,66.9832,600.0
2021-04-07 11:05:00,75.18,75.18,75.15,75.17,400.0,66.9387,66.9387,66.912,66.9298,400.0
2021-04-07 11:10:00,75.19,75.19,75.04,75.07,1100.0,66.9476,66.9476,66.8141,66.8408,1100.0
2021-04-07 11:15:00,75.13,75.17,75.12,75.14,2900.0,66.8942,66.9298,66.8853,66.9031,2900.0
2021-04-07 11:20:00,75.07,75.29,75.07,75.29,1787.0,66.8408,67.0367,66.8408,67.0367,1787.0
2021-04-07 11:25:00,75.28,75.28,75.24,75.24,700.0,67.0278,67.0278,66.9921,66.9921,700.0
2021-04-07 11:30:00,75.3,75.42,75.3,75.42,900.0,67.0456,67.1524,67.0456,67.1524,900.0
2021-04-07 11:35:00,75.42,75.45,75.28,75.3,3347.0,67.1524,67.1791,67.0278,67.0456,3347.0
2021-04-07 11:40:00,75.24,75.24,75.16,75.16,500.0,66.9921,66.9921,66.9209,66.9209,500.0
2021-04-07 11:45:00,74.94,74.94,74.55,74.55,700.0,66.725,66.725,66.3778,66.3778,700.0
2021-04-07 11:50:00,74.57,74.63,74.53,74.63,2000.0,66.3956,66.449,66.36,66.449,2000.0
2021-04-07 11:55:00,74.6,74.79,74.6,74.79,700.0,66.4223,66.5915,66.4223,66.5915,700.0
2021-04-07 12:00:00,74.92,74.92,74.89,74.91,800.0,66.7072,66.7072,66.6805,66.6983,800.0
2021-04-07 12:05:00,74.91,74.91,74.8,74.8,932.0,66.6983,66.6983,66.6004,66.6004,932.0
2021-04-07 12:10:00,74.86,74.95,74.83,74.93,1900.0,66.6538,66.7339,66.6271,66.7161,1900.0
2021-04-07 12:15:00,75.0,75.1,74.88,74.88,1000.0,66.7784,66.8675,66.6716,66.6716,1000.0
2021-04-07 12:20:00,75.0,75.0,74.92,74.97,700.0,66.7784,66.7784,66.7072,66.7517,700.0
2021-04-07 12:25:00,75.06,75.06,74.99,74.99,500.0,66.8319,66.8319,66.7695,66.7695,500.0
2021-04-07 12:30:00,75.0,75.03,74.97,74.97,800.0,66.7784,66.8052,66.7517,66.7517,800.0
2021-04-07 12:35:00,74.83,74.83,74.75,74.79,500.0,66.6271,66.6271,66.5559,66.5915,500.0
2021-04-07 12:40:00,74.92,75.05,74.92,75.05,400.0,66.7072,66.823,66.7072,66.823,400.0
2021-04-07 12:45:00,74.86,74.99,74.86,74.93,600.0,66.6538,66.7695,66.6538,66.7161,600.0
2021-04-07 12:50:00,74.95,74.96,74.95,74.95,300.0,66.7339,66.7428,66.7339,66.7339,300.0
2021-04-07 12:55:00,74.96,75.03,74.96,75.03,800.0,66.7428,66.8052,66.7428,66.8052,800.0
2021-04-07 13:00:00,74.97,74.99,74.97,74.98,500.0,66.7517,66.7695,66.7517,66.7606,500.0
2021-04-07 13:05:00,74.9,74.9,74.87,74.87,700.0,66.6894,66.6894,66.6627,66.6627,700.0
2021-04-07 13:10:00,74.97,74.97,74.93,74.93,200.0,66.7517,66.7517,66.7161,66.7161,200.0
2021-04-07 13:15:00,74.92,74.98,74.92,74.92,500.0,66.7072,66.7606,66.7072,66.7072,500.0
2021-04-07 13:20:00,74.93,74.93,74.87,74.87,831.0,66.7161,66.7161,66.6627,66.6627,831.0
2021-04-07 13:25:00,74.87,74.94,74.87,74.9,700.0,66.6627,66.725,66.6627,66.6894,700.0
2021-04-07 13:30:00,74.89,74.9,74.86,74.89,1104.0,66.6805,66.6894,66.6538,66.6805,1104.0
2021-04-07 13:35:00,74.85,74.91,74.85,74.91,800.0,66.6449,66.6983,66.6449,66.6983,800.0
2021-04-07 13:40:00,74.9,74.91,74.85,74.87,600.0,66.6894,66.6983,66.6449,66.6627,600.0
2021-04-07 13:45:00,74.93,74.93,74.88,74.88,1100.0,66.7161,66.7161,66.6716,66.6716,1100.0
2021-04-07 13:50:00,74.87,74.9,74.87,74.9,200.0,66.6627,66.6894,66.6627,66.6894,200.0
2021-04-07 13:55:00,74.93,75.07,74.93,75.02,500.0,66.7161,66.8408,66.7161,66.7963,500.0
2021-04-07 14:00:00,75.02,75.02,75.02,75.02,0.0,66.7963,66.7963,66.7963,66.7963,0.0
2021-04-07 14:05:00,75.09,75.23,75.09,75.23,900.0,66.8586,66.9832,66.8586,66.9832,900.0
2021-04-07 14:10:00,75.22,75.23,75.17,75.17,700.0,66.9743,66.9832,66.9298,66.9298,700.0
2021-04-07 14:15:00,75.1,75.12,75.05,75.05,4809.0,66.8675,66.8853,66.823,66.823,4809.0
2021-04-07 14:20:00,75.13,75.14,75.13,75.14,407.0,66.8942,66.9031,66.8942,66.9031,407.0
2021-04-07 14:25:00,75.06,75.09,75.0,75.0,1000.0,66.8319,66.8586,66.7784,66.7784,1000.0
2021-04-07 14:30:00,75.01,75.02,74.9,74.9,7785.0,66.7873,66.7963,66.6894,66.6894,7785.0
2021-04-07 14:35:00,74.92,74.93,74.88,74.91,555.0,66.7072,66.7161,66.6716,66.6983,555.0
2021-04-07 14:40:00,75.02,75.02,74.97,74.97,900.0,66.7963,66.7963,66.7517,66.7517,900.0
2021-04-07 14:45:00,74.96,75.0,74.96,74.97,500.0,66.7428,66.7784,66.7428,66.7517,500.0
2021-04-07 14:50:00,74.96,74.97,74.96,74.97,300.0,66.7428,66.7517,66.7428,66.7517,300.0
2021-04-07 14:55:00,74.96,74.97,74.91,74.91,500.0,66.7428,66.7517,66.6983,66.6983,500.0
2021-04-07 15:00:00,75.0,75.02,74.96,74.99,700.0,66.7784,66.7963,66.7428,66.7695,700.0
2021-04-07 15:05:00,74.98,75.0,74.97,74.98,1300.0,66.7606,66.7784,66.7517,66.7606,1300.0
2021-04-07 15:10:00,74.98,75.02,74.95,74.95,1100.0,66.7606,66.7963,66.7339,66.7339,1100.0
2021-04-07 15:15:00,75.01,75.02,74.98,75.0,3402.0,66.7873,66.7963,66.7606,66.7784,3402.0
2021-04-07 15:20:00,75.02,75.09,75.02,75.07,1106.0,66.7963,66.8586,66.7963,66.8408,1106.0
2021-04-07 15:25:00,75.07,75.13,75.05,75.13,1700.0,66.8408,66.8942,66.823,66.8942,1700.0
2021-04-07 15:30:00,75.13,75.13,75.0,75.05,1000.0,66.8942,66.8942,66.7784,66.823,1000.0
2021-04-07 15:35:00,75.03,75.1,75.03,75.08,3094.0,66.8052,66.8675,66.8052,66.8497,3094.0
2021-04-07 15:40:00,75.09,75.24,75.04,75.24,3400.0,66.8586,66.9921,66.8141,66.9921,3400.0
2021-04-07 15:45:00,75.26,75.28,75.14,75.16,5863.0,67.0099,67.0278,66.9031,66.9209,5863.0
2021-04-07 15:50:00,75.22,75.23,75.16,75.2,6587.0,66.9743,66.9832,66.9209,66.9565,6587.0
2021-04-07 15:55:00,75.2,75.26,75.03,75.26,8907.0,66.9565,67.0099,66.8052,67.0099,8907.0
2021-04-08 09:30:00,75.28,75.87,75.28,75.86,15460.0,67.0278,67.5531,67.0278,67.5442,15460.0
2021-04-08 09:35:00,75.95,76.0,75.66,75.72,7488.0,67.6243,67.6688,67.3661,67.4195,7488.0
2021-04-08 09:40:00,75.8,75.87,75.6,75.75,6900.0,67.4907,67.5531,67.3127,67.4462,6900.0
2021-04-08 09:45:00,75.72,75.79,75.6,75.7,1751.0,67.4195,67.4818,67.3127,67.4017,1751.0
2021-04-08 09:50:00,75.68,75.74,75.45,75.51,11063.0,67.3839,67.4373,67.1791,67.2325,11063.0
2021-04-08 09:55:00,75.56,75.56,75.33,75.33,6874.0,67.2771,67.2771,67.0723,67.0723,6874.0
2021-04-08 10:00:00,75.48,75.53,75.46,75.51,800.0,67.2058,67.2503,67.188,67.2325,800.0
2021-04-08 10:05:00,75.51,75.54,75.51,75.54,300.0,67.2325,67.2593,67.2325,67.2593,300.0
2021-04-08 10:10:00,75.37,75.38,75.37,75.38,300.0,67.1079,67.1168,67.1079,67.1168,300.0
2021-04-08 10:15:00,75.34,75.34,75.22,75.24,568.0,67.0812,67.0812,66.9743,66.9921,568.0
2021-04-08 10:20:00,75.15,75.19,75.0,75.08,15183.0,66.912,66.9476,66.7784,66.8497,15183.0
2021-04-08 10:25:00,75.08,75.29,75.0,75.29,2002.0,66.8497,67.0367,66.7784,67.0367,2002.0
2021-04-08 10:30:00,75.35,75.45,75.27,75.4,5865.0,67.0901,67.1791,67.0188,67.1346,5865.0
2021-04-08 10:35:00,75.4,75.4,75.34,75.36,600.0,67.1346,67.1346,67.0812,67.099,600.0
2021-04-08 10:40:00,75.31,75.31,75.24,75.27,800.0,67.0545,67.0545,66.9921,67.0188,800.0
2021-04-08 10:45:00,75.2,75.4,75.2,75.36,1100.0,66.9565,67.1346,66.9565,67.099,1100.0
2021-04-08 10:50:00,75.32,75.33,75.28,75.33,600.0,67.0634,67.0723,67.0278,67.0723,600.0
2021-04-08 10:55:00,75.31,75.37,75.27,75.28,900.0,67.0545,67.1079,67.0188,67.0278,900.0
2021-04-08 11:00:00,75.31,75.32,75.29,75.29,4914.0,67.0545,67.0634,67.0367,67.0367,4914.0
2021-04-08 11:05:00,75.37,75.4,75.35,75.35,800.0,67.1079,67.1346,67.0901,67.0901,800.0
2021-04-08 11:10:00,75.38,75.39,75.35,75.35,2200.0,67.1168,67.1257,67.0901,67.0901,2200.0
2021-04-08 11:15:00,75.35,75.35,75.32,75.32,6738.0,67.0901,67.0901,67.0634,67.0634,6738.0
2021-04-08 11:20:00,75.4,75.48,75.38,75.45,1499.0,67.1346,67.2058,67.1168,67.1791,1499.0
2021-04-08 11:25:00,75.42,75.47,75.42,75.45,800.0,67.1524,67.1969,67.1524,67.1791,800.0
2021-04-08 11:30:00,75.46,75.46,75.36,75.42,800.0,67.188,67.188,67.099,67.1524,800.0
2021-04-08 11:35:00,75.44,75.45,75.44,75.44,600.0,67.1702,67.1791,67.1702,67.1702,600.0
2021-04-08 11:40:00,75.46,75.46,75.39,75.44,1451.0,67.188,67.188,67.1257,67.1702,1451.0
2021-04-08 11:45:00,75.35,75.35,75.35,75.35,100.0,67.0901,67.0901,67.0901,67.0901,100.0
2021-04-08 11:50:00,75.3,75.32,75.25,75.32,1700.0,67.0456,67.0634,67.001,67.0634,1700.0
2021-04-08 11:55:00,75.39,75.41,75.38,75.4,400.0,67.1257,67.1435,67.1168,67.1346,400.0
2021-04-08 12:00:00,75.39,75.46,75.39,75.46,600.0,67.1257,67.188,67.1257,67.188,600.0
2021-04-08 12:05:00,75.49,75.52,75.42,75.42,600.0,67.2147,67.2414,67.1524,67.1524,600.0
2021-04-08 12:10:00,75.39,75.44,75.38,75.44,600.0,67.1257,67.1702,67.1168,67.1702,600.0
2021-04-08 12:15:00,75.46,75.49,75.46,75.49,500.0,67.188,67.2147,67.188,67.2147,500.0
2021-04-08 12:20:00,75.52,75.6,75.52,75.53,1000.0,67.2414,67.3127,67.2414,67.2503,1000.0
2021-04-08 12:25:00,75.57,75.57,75.47,75.57,1300.0,67.286,67.286,67.1969,67.286,1300.0
2021-04-08 12:30:00,75.6,75.64,75.57,75.61,800.0,67.3127,67.3483,67.286,67.3216,800.0
2021-04-08 12:35:00,75.63,75.63,75.58,75.6,1300.0,67.3394,67.3394,67.2949,67.3127,1300.0
2021-04-08 12:40:00,75.63,75.69,75.61,75.69,1331.0,67.3394,67.3928,67.3216,67.3928,1331.0
2021-04-08 12:45:00,75.65,75.74,75.65,75.72,1600.0,67.3572,67.4373,67.3572,67.4195,1600.0
2021-04-08 12:50:00,75.73,75.75,75.66,75.68,2300.0,67.4284,67.4462,67.3661,67.3839,2300.0
2021-04-08 12:55:00,75.68,75.72,75.66,75.68,1045.0,67.3839,67.4195,67.3661,67.3839,1045.0
2021-04-08 13:00:00,75.71,75.73,75.71,75.71,1809.0,67.4106,67.4284,67.4106,67.4106,1809.0
2021-04-08 13:05:00,75.66,75.7,75.65,75.7,1100.0,67.3661,67.4017,67.3572,67.4017,1100.0
2021-04-08 13:10:00,75.71,75.74,75.71,75.73,948.0,67.4106,67.4373,67.4106,67.4284,948.0
2021-04-08 13:15:00,75.71,75.71,75.64,75.64,500.0,67.4106,67.4106,67.3483,67.3483,500.0
2021-04-08 13:20:00,75.65,75.77,75.65,75.72,900.0,67.3572,67.464,67.3572,67.4195,900.0
2021-04-08 13:25:00,75.73,75.8,75.71,75.79,1100.0,67.4284,67.4907,67.4106,67.4818,1100.0
2021-04-08 13:30:00,75.78,75.81,75.72,75.74,940.0,67.4729,67.4997,67.4195,67.4373,940.0
2021-04-08 13:35:00,75.75,75.78,75.66,75.66,1000.0,67.4462,67.4729,67.3661,67.3661,1000.0
2021-04-08 13:40:00,75.67,75.68,75.64,75.66,700.0,67.375,67.3839,67.3483,67.3661,700.0
2021-04-08 13:45:00,75.69,75.76,75.69,75.72,1337.0,67.3928,67.4551,67.3928,67.4195,1337.0
2021-04-08 13:50:00,75.75,75.75,75.69,75.71,700.0,67.4462,67.4462,67.3928,67.4106,700.0
2021-04-08 13:55:00,75.71,75.71,75.63,75.64,729.0,67.4106,67.4106,67.3394,67.3483,729.0
2021-04-08 14:00:00,75.64,75.65,75.6,75.64,1419.0,67.3483,67.3572,67.3127,67.3483,1419.0
2021-04-08 14:05:00,75.63,75.64,75.62,75.62,600.0,67.3394,67.3483,67.3305,67.3305,600.0
2021-04-08 14:10:00,75.63,75.63,75.54,75.55,1000.0,67.3394,67.3394,67.2593,67.2682,1000.0
2021-04-08 14:15:00,75.53,75.53,75.4,75.4,500.0,67.2503,67.2503,67.1346,67.1346,500.0
2021-04-08 14:20:00,75.44,75.44,75.35,75.35,641.0,67.1702,67.1702,67.0901,67.0901,641.0
2021-04-08 14:25:00,75.36,75.51,75.36,75.47,1100.0,67.099,67.2325,67.099,67.1969,1100.0
2021-04-08 14:30:00,75.49,75.49,75.44,75.47,500.0,67.2147,67.2147,67.1702,67.1969,500.0
2021-04-08 14:35:00,75.46,75.47,75.43,75.46,1600.0,67.188,67.1969,67.1613,67.188,1600.0
2021-04-08 14:40:00,75.54,75.54,75.48,75.48,1851.0,67.2593,67.2593,67.2058,67.2058,1851.0
2021-04-08 14:45:00,75.49,75.64,75.49,75.63,1774.0,67.2147,67.3483,67.2147,67.3394,1774.0
2021-04-08 14:50:00,75.67,75.72,75.67,75.71,500.0,67.375,67.4195,67.375,67.4106,500.0
2021-04-08 14:55:00,75.7,75.87,75.7,75.87,500.0,67.4017,67.5531,67.4017,67.5531,500.0
2021-04-08 15:00:00,75.95,76.02,75.9,75.95,4804.0,67.6243,67.6866,67.5798,67.6243,4804.0
2021-04-08 15:05:00,75.95,76.01,75.94,75.95,12237.0,67.6243,67.6777,67.6154,67.6243,12237.0
2021-04-08 15:10:00,75.95,76.0,75.94,75.96,8550.0,67.6243,67.6688,67.6154,67.6332,8550.0
2021-04-08 15:15:00,76.0,76.17,75.98,75.99,2200.0,67.6688,67.8202,67.651,67.6599,2200.0
2021-04-08 15:20:00,76.03,76.03,75.95,75.96,717.0,67.6955,67.6955,67.6243,67.6332,717.0
2021-04-08 15:25:00,75.99,76.04,75.95,76.04,1500.0,67.6599,67.7044,67.6243,67.7044,1500.0
2021-04-08 15:30:00,76.02,76.05,75.98,75.98,1523.0,67.6866,67.7133,67.651,67.651,1523.0
2021-04-08 15:35:00,75.95,75.95,75.7,75.74,1796.0,67.6243,67.6243,67.4017,67.4373,1796.0
2021-04-08 15:40:00,75.72,75.75,75.62,75.62,5100.0,67.4195,67.4462,67.3305,67.3305,5100.0
2021-04-08 15:45:00,75.62,75.65,75.57,75.57,4716.0,67.3305,67.3572,67.286,67.286,4716.0
2021-04-08 15:50:00,75.61,75.61,75.46,75.51,4222.0,67.3216,67.3216,67.188,67.2325,4222.0
2021-04-08 15:55:00,75.54,75.64,75.44,75.64,6443.0,67.2593,67.3483,67.1702,67.3483,6443.0
2021-04-09 09:30:00,75.27,75.5,75.27,75.5,600.0,67.0188,67.2236,67.0188,67.2236,600.0
2021-04-09 09:35:00,75.51,75.63,75.5,75.52,4329.0,67.2325,67.3394,67.2236,67.2414,4329.0
2021-04-09 09:40:00,75.5,75.73,75.35,75.36,10116.0,67.2236,67.4284,67.0901,67.099,10116.0
2021-04-09 09:45:00,75.39,75.61,75.39,75.61,4231.0,67.1257,67.3216,67.1257,67.3216,4231.0
2021-04-09 09:50:00,75.69,75.9,75.69,75.88,7185.0,67.3928,67.5798,67.3928,67.562,7185.0
2021-04-09 09:55:00,75.87,76.07,75.87,76.07,2300.0,67.5531,67.7312,67.5531,67.7312,2300.0
2021-04-09 10:00:00,76.01,76.07,75.76,75.76,2900.0,67.6777,67.7312,67.4551,67.4551,2900.0
2021-04-09 10:05:00,75.79,75.79,75.49,75.49,700.0,67.4818,67.4818,67.2147,67.2147,700.0
2021-04-09 10:10:00,75.48,75.53,75.48,75.53,900.0,67.2058,67.2503,67.2058,67.2503,900.0
2021-04-09 10:15:00,75.58,75.64,75.52,75.63,5029.0,67.2949,67.3483,67.2414,67.3394,5029.0
2021-04-09 10:20:00,75.51,75.7,75.51,75.69,939.0,67.2325,67.4017,67.2325,67.3928,939.0
2021-04-09 10:25:00,75.67,75.72,75.48,75.54,1200.0,67.375,67.4195,67.2058,67.2593,1200.0
2021-04-09 10:30:00,75.51,75.57,75.48,75.49,1000.0,67.2325,67.286,67.2058,67.2147,1000.0
2021-04-09 10:35:00,75.41,75.47,75.41,75.46,1212.0,67.1435,67.1969,67.1435,67.188,1212.0
2021-04-09 10:40:00,75.49,75.62,75.47,75.58,1400.0,67.2147,67.3305,67.1969,67.2949,1400.0
2021-04-09 10:45:00,75.59,75.78,75.59,75.74,1600.0,67.3038,67.4729,67.3038,67.4373,1600.0
2021-04-09 10:50:00,75.72,75.73,75.51,75.51,1500.0,67.4195,67.4284,67.2325,67.2325,1500.0
2021-04-09 10:55:00,75.51,75.52,75.4,75.45,2428.0,67.2325,67.2414,67.1346,67.1791,2428.0
2021-04-09 11:00:00,75.49,75.52,75.45,75.49,1428.0,67.2147,67.2414,67.1791,67.2147,1428.0
2021-04-09 11:05:00,75.52,75.55,75.52,75.55,300.0,67.2414,67.2682,67.2414,67.2682,300.0
2021-04-09 11:10:00,75.51,75.53,75.46,75.53,1082.0,67.2325,67.2503,67.188,67.2503,1082.0
2021-04-09 11:15:00,75.58,75.61,75.58,75.61,1197.0,67.2949,67.3216,67.2949,67.3216,1197.0
2021-04-09 11:20:00,75.59,75.66,75.59,75.65,1385.0,67.3038,67.3661,67.3038,67.3572,1385.0
2021-04-09 11:25:00,75.67,75.73,75.67,75.71,500.0,67.375,67.4284,67.375,67.4106,500.0
2021-04-09 11:30:00,75.71,75.76,75.71,75.73,560.0,67.4106,67.4551,67.4106,67.4284,560.0
2021-04-09 11:35:00,75.7,75.83,75.7,75.83,500.0,67.4017,67.5175,67.4017,67.5175,500.0
2021-04-09 11:40:00,75.83,75.93,75.83,75.91,1638.0,67.5175,67.6065,67.5175,67.5887,1638.0
2021-04-09 11:45:00,75.93,75.93,75.82,75.82,900.0,67.6065,67.6065,67.5086,67.5086,900.0
2021-04-09 11:50:00,75.83,75.83,75.75,75.75,528.0,67.5175,67.5175,67.4462,67.4462,528.0
2021-04-09 11:55:00,75.73,75.78,75.73,75.76,600.0,67.4284,67.4729,67.4284,67.4551,600.0
2021-04-09 12:00:00,75.73,75.73,75.72,75.73,500.0,67.4284,67.4284,67.4195,67.4284,500.0
2021-04-09 12:05:00,75.8,75.84,75.77,75.77,1400.0,67.4907,67.5264,67.464,67.464,1400.0
2021-04-09 12:10:00,75.8,75.82,75.74,75.77,1500.0,67.4907,67.5086,67.4373,67.464,1500.0
2021-04-09 12:15:00,75.77,75.77,75.67,75.67,565.0,67.464,67.464,67.375,67.375,565.0
2021-04-09 12:20:00,75.65,75.69,75.65,75.67,908.0,67.3572,67.3928,67.3572,67.375,908.0
2021-04-09 12:25:00,75.65,75.71,75.65,75.67,1650.0,67.3572,67.4106,67.3572,67.375,1650.0
2021-04-09 12:30:00,75.66,75.67,75.62,75.62,1500.0,67.3661,67.375,67.3305,67.3305,1500.0
2021-04-09 12:35:00,75.64,75.64,75.5,75.5,400.0,67.3483,67.3483,67.2236,67.2236,400.0
2021-04-09 12:40:00,75.44,75.46,75.43,75.46,600.0,67.1702,67.188,67.1613,67.188,600.0
2021-04-09 12:45:00,75.51,75.51,75.35,75.35,532.0,67.2325,67.2325,67.0901,67.0901,532.0
2021-04-09 12:50:00,75.35,75.35,75.24,75.24,500.0,67.0901,67.0901,66.9921,66.9921,500.0
2021-04-09 12:55:00,75.23,75.28,75.23,75.28,500.0,66.9832,67.0278,66.9832,67.0278,500.0
2021-04-09 13:00:00,75.23,75.26,75.2,75.2,1004.0,66.9832,67.0099,66.9565,66.9565,1004.0
2021-04-09 13:05:00,75.21,75.27,75.19,75.27,800.0,66.9654,67.0188,66.9476,67.0188,800.0
2021-04-09 13:10:00,75.29,75.31,75.21,75.21,1111.0,67.0367,67.0545,66.9654,66.9654,1111.0
2021-04-09 13:15:00,75.23,75.24,75.21,75.22,2272.0,66.9832,66.9921,66.9654,66.9743,2272.0
2021-04-09 13:20:00,75.22,75.24,75.21,75.22,1200.0,66.9743,66.9921,66.9654,66.9743,1200.0
2021-04-09 13:25:00,75.27,75.27,75.24,75.27,1500.0,67.0188,67.0188,66.9921,67.0188,1500.0
2021-04-09 13:30:00,75.24,75.27,75.2,75.2,1107.0,66.9921,67.0188,66.9565,66.9565,1107.0
2021-04-09 13:35:00,75.2,75.29,75.2,75.27,1792.0,66.9565,67.0367,66.9565,67.0188,1792.0
2021-04-09 13:40:00,75.2,75.21,75.16,75.2,1271.0,66.9565,66.9654,66.9209,66.9565,1271.0
2021-04-09 13:45:00,75.21,75.3,75.19,75.27,1894.0,66.9654,67.0456,66.9476,67.0188,1894.0
2021-04-09 13:50:00,75.21,75.24,75.14,75.14,1102.0,66.9654,66.9921,66.9031,66.9031,1102.0
2021-04-09 13:55:00,75.21,75.3,75.21,75.3,1336.0,66.9654,67.0456,66.9654,67.0456,1336.0
2021-04-09 14:00:00,75.27,75.29,75.27,75.28,400.0,67.0188,67.0367,67.0188,67.0278,400.0
2021-04-09 14:05:00,75.26,75.27,75.15,75.15,400.0,67.0099,67.0188,66.912,66.912,400.0
2021-04-09 14:10:00,75.13,75.13,75.13,75.13,100.0,66.8942,66.8942,66.8942,66.8942,100.0
2021-04-09 14:15:00,75.14,75.19,75.12,75.15,1300.0,66.9031,66.9476,66.8853,66.912,1300.0
2021-04-09 14:20:00,75.15,75.16,75.12,75.13,900.0,66.912,66.9209,66.8853,66.8942,900.0
2021-04-09 14:25:00,75.11,75.14,75.07,75.08,808.0,66.8764,66.9031,66.8408,66.8497,808.0
2021-04-09 14:30:00,75.09,75.09,74.98,74.98,1100.0,66.8586,66.8586,66.7606,66.7606,1100.0
2021-04-09 14:35:00,74.98,74.99,74.98,74.98,300.0,66.7606,66.7695,66.7606,66.7606,300.0
2021-04-09 14:40:00,74.97,75.0,74.97,74.98,2107.0,66.7517,66.7784,66.7517,66.7606,2107.0
2021-04-09 14:45:00,74.97,75.1,74.97,75.1,4098.0,66.7517,66.8675,66.7517,66.8675,4098.0
2021-04-09 14:50:00,75.07,75.08,75.03,75.04,1704.0,66.8408,66.8497,66.8052,66.8141,1704.0
2021-04-09 14:55:00,75.05,75.07,75.01,75.03,1734.0,66.823,66.8408,66.7873,66.8052,1734.0
2021-04-09 15:00:00,74.99,75.01,74.96,74.97,1837.0,66.7695,66.7873,66.7428,66.7517,1837.0
2021-04-09 15:05:00,74.99,75.02,74.98,75.02,2336.0,66.7695,66.7963,66.7606,66.7963,2336.0
2021-04-09 15:10:00,75.01,75.02,74.97,74.97,3217.0,66.7873,66.7963,66.7517,66.7517,3217.0
2021-04-09 15:15:00,75.0,75.01,74.93,74.97,1600.0,66.7784,66.7873,66.7161,66.7517,1600.0
2021-04-09 15:20:00,74.97,75.05,74.97,75.01,3240.0,66.7517,66.823,66.7517,66.7873,3240.0
2021-04-09 15:25:00,75.02,75.04,74.99,75.01,3426.0,66.7963,66.8141,66.7695,66.7873,3426.0
2021-04-09 15:30:00,75.08,75.19,75.07,75.14,1308.0,66.8497,66.9476,66.8408,66.9031,1308.0
2021-04-09 15:35:00,75.13,75.2,75.13,75.2,1949.0,66.8942,66.9565,66.8942,66.9565,1949.0
2021-04-09 15:40:00,75.25,75.32,75.22,75.24,1153.0,67.001,67.0634,66.9743,66.9921,1153.0
2021-04-09 15:45:00,75.22,75.35,75.22,75.34,2400.0,66.9743,67.0901,66.9743,67.0812,2400.0
2021-04-09 15:50:00,75.36,75.42,75.36,75.38,3917.0,67.099,67.1524,67.099,67.1168,3917.0
2021-04-09 15:55:00,75.33,75.33,75.12,75.12,6822.0,67.0723,67.0723,66.8853,66.8853,6822.0
2021-04-12 09:30:00,75.51,75.51,75.51,75.51,200.0,67.2325,67.2325,67.2325,67.2325,200.0
2021-04-12 09:35:00,75.17,75.21,75.12,75.12,1650.0,66.9298,66.9654,66.8853,66.8853,1650.0
2021-04-12 09:40:00,74.92,74.93,74.92,74.93,300.0,66.7072,66.7161,66.7072,66.7161,300.0
2021-04-12 09:45:00,74.9,75.05,74.89,75.05,300.0,66.6894,66.823,66.6805,66.823,300.0
2021-04-12 09:50:00,74.95,74.99,74.95,74.99,400.0,66.7339,66.7695,66.7339,66.7695,400.0
2021-04-12 09:55:00,74.89,75.0,74.89,75.0,500.0,66.6805,66.7784,66.6805,66.7784,500.0
2021-04-12 10:00:00,75.0,75.0,75.0,75.0,0.0,66.7784,66.7784,66.7784,66.7784,0.0
2021-04-12 10:05:00,74.75,74.75,74.68,74.68,231.0,66.5559,66.5559,66.4935,66.4935,231.0
2021-04-12 10:10:00,74.72,74.73,74.65,74.67,400.0,66.5291,66.538,66.4668,66.4846,400.0
2021-04-12 10:15:00,74.67,74.67,74.53,74.53,1500.0,66.4846,66.4846,66.36,66.36,1500.0
2021-04-12 10:20:00,74.55,74.58,74.53,74.53,1300.0,66.3778,66.4045,66.36,66.36,1300.0
2021-04-12 10:25:00,74.57,74.89,74.57,74.89,500.0,66.3956,66.6805,66.3956,66.6805,500.0
2021-04-12 10:30:00,74.97,74.97,74.91,74.91,200.0,66.7517,66.7517,66.6983,66.6983,200.0
2021-04-12 10:35:00,74.9,75.04,74.9,75.04,600.0,66.6894,66.8141,66.6894,66.8141,600.0
2021-04-12 10:40:00,75.03,75.1,74.95,74.95,400.0,66.8052,66.8675,66.7339,66.7339,400.0
2021-04-12 10:45:00,74.89,74.92,74.85,74.91,1000.0,66.6805,66.7072,66.6449,66.6983,1000.0
2021-04-12 10:50:00,74.83,74.91,74.83,74.84,700.0,66.6271,66.6983,66.6271,66.636,700.0
2021-04-12 10:55:00,74.77,74.77,74.77,74.77,601.0,66.5737,66.5737,66.5737,66.5737,601.0
2021-04-12 11:00:00,74.74,74.77,74.73,74.77,400.0,66.5469,66.5737,66.538,66.5737,400.0
2021-04-12 11:05:00,74.64,74.68,74.63,74.68,300.0,66.4579,66.4935,66.449,66.4935,300.0
2021-04-12 11:10:00,74.77,74.77,74.77,74.77,200.0,66.5737,66.5737,66.5737,66.5737,200.0
2021-04-12 11:15:00,74.83,74.89,74.83,74.89,200.0,66.6271,66.6805,66.6271,66.6805,200.0
2021-04-12 11:20:00,75.02,75.02,74.98,74.98,200.0,66.7963,66.7963,66.7606,66.7606,200.0
2021-04-12 11:25:00,75.07,75.11,75.03,75.07,1200.0,66.8408,66.8764,66.8052,66.8408,1200.0
2021-04-12 11:30:00,75.1,75.21,75.1,75.2,1100.0,66.8675,66.9654,66.8675,66.9565,1100.0
2021-04-12 11:35:00,75.22,75.26,75.2,75.21,1852.0,66.9743,67.0099,66.9565,66.9654,1852.0
2021-04-12 11:40:00,75.18,75.22,75.18,75.2,900.0,66.9387,66.9743,66.9387,66.9565,900.0
2021-04-12 11:45:00,75.21,75.33,75.21,75.33,1700.0,66.9654,67.0723,66.9654,67.0723,1700.0
2021-04-12 11:50:00,75.36,75.36,75.26,75.31,2329.0,67.099,67.099,67.0099,67.0545,2329.0
2021-04-12 11:55:00,75.33,75.33,75.26,75.31,1900.0,67.0723,67.0723,67.0099,67.0545,1900.0
2021-04-12 12:00:00,75.31,75.31,75.22,75.25,3397.0,67.0545,67.0545,66.9743,67.001,3397.0
2021-04-12 12:05:00,75.27,75.37,75.27,75.37,800.0,67.0188,67.1079,67.0188,67.1079,800.0
2021-04-12 12:10:00,75.4,75.42,75.39,75.39,1887.0,67.1346,67.1524,67.1257,67.1257,1887.0
2021-04-12 12:15:00,75.38,75.38,75.23,75.3,1662.0,67.1168,67.1168,66.9832,67.0456,1662.0
2021-04-12 12:20:00,75.25,75.25,75.24,75.24,300.0,67.001,67.001,66.9921,66.9921,300.0
2021-04-12 12:25:00,75.25,75.29,75.25,75.25,1400.0,67.001,67.0367,67.001,67.001,1400.0
2021-04-12 12:30:00,75.27,75.3,75.23,75.28,4809.0,67.0188,67.0456,66.9832,67.0278,4809.0
2021-04-12 12:35:00,75.26,75.3,75.26,75.3,1200.0,67.0099,67.0456,67.0099,67.0456,1200.0
2021-04-12 12:40:00,75.43,75.43,75.41,75.43,1070.0,67.1613,67.1613,67.1435,67.1613,1070.0
2021-04-12 12:45:00,75.4,75.47,75.39,75.39,2832.0,67.1346,67.1969,67.1257,67.1257,2832.0
2021-04-12 12:50:00,75.39,75.39,75.34,75.35,1300.0,67.1257,67.1257,67.0812,67.0901,1300.0
2021-04-12 12:55:00,75.38,75.38,75.31,75.34,893.0,67.1168,67.1168,67.0545,67.0812,893.0
2021-04-12 13:00:00,75.34,75.34,75.25,75.25,1600.0,67.0812,67.0812,67.001,67.001,1600.0
2021-04-12 13:05:00,75.26,75.29,75.26,75.29,1300.0,67.0099,67.0367,67.0099,67.0367,1300.0
2021-04-12 13:10:00,75.25,75.25,75.25,75.25,100.0,67.001,67.001,67.001,67.001,100.0
2021-04-12 13:15:00,75.23,75.23,75.21,75.22,600.0,66.9832,66.9832,66.9654,66.9743,600.0
2021-04-12 13:20:00,75.26,75.26,75.19,75.19,500.0,67.0099,67.0099,66.9476,66.9476,500.0
2021-04-12 13:25:00,75.26,75.26,75.24,75.24,500.0,67.0099,67.0099,66.9921,66.9921,500.0
2021-04-12 13:30:00,75.19,75.24,75.19,75.23,800.0,66.9476,66.9921,66.9476,66.9832,800.0
2021-04-12 13:35:00,75.23,75.23,75.19,75.19,952.0,66.9832,66.9832,66.9476,66.9476,952.0
2021-04-12 13:40:00,75.19,75.19,75.19,75.19,0.0,66.9476,66.9476,66.9476,66.9476,0.0
2021-04-12 13:45:00,75.23,75.23,75.2,75.2,600.0,66.9832,66.9832,66.9565,66.9565,600.0
2021-04-12 13:50:00,75.13,75.13,75.12,75.12,200.0,66.8942,66.8942,66.8853,66.8853,200.0
2021-04-12 13:55:00,75.15,75.16,75.14,75.15,500.0,66.912,66.9209,66.9031,66.912,500.0
2021-04-12 14:00:00,75.17,75.17,75.14,75.16,714.0,66.9298,66.9298,66.9031,66.9209,714.0
2021-04-12 14:05:00,75.15,75.15,75.12,75.15,1346.0,66.912,66.912,66.8853,66.912,1346.0
2021-04-12 14:10:00,75.14,75.19,75.09,75.19,1300.0,66.9031,66.9476,66.8586,66.9476,1300.0
2021-04-12 14:15:00,75.21,75.23,75.19,75.2,439.0,66.9654,66.9832,66.9476,66.9565,439.0
2021-04-12 14:20:00,75.23,75.23,75.19,75.2,300.0,66.9832,66.9832,66.9476,66.9565,300.0
2021-04-12 14:25:00,75.18,75.26,75.18,75.25,1500.0,66.9387,67.0099,66.9387,67.001,1500.0
2021-04-12 14:30:00,75.24,75.26,75.19,75.19,1000.0,66.9921,67.0099,66.9476,66.9476,1000.0
2021-04-12 14:35:00,75.24,75.27,75.23,75.25,600.0,66.9921,67.0188,66.9832,67.001,600.0
2021-04-12 14:40:00,75.24,75.26,75.21,75.25,1850.0,66.9921,67.0099,66.9654,67.001,1850.0
2021-04-12 14:45:00,75.28,75.38,75.28,75.38,700.0,67.0278,67.1168,67.0278,67.1168,700.0
2021-04-12 14:50:00,75.41,75.44,75.41,75.42,400.0,67.1435,67.1702,67.1435,67.1524,400.0
2021-04-12 14:55:00,75.44,75.44,75.44,75.44,300.0,67.1702,67.1702,67.1702,67.1702,300.0
2021-04-12 15:00:00,75.42,75.42,75.36,75.36,800.0,67.1524,67.1524,67.099,67.099,800.0
2021-04-12 15:05:00,75.4,75.49,75.38,75.49,400.0,67.1346,67.2147,67.1168,67.2147,400.0
2021-04-12 15:10:00,75.5,75.5,75.39,75.39,400.0,67.2236,67.2236,67.1257,67.1257,400.0
2021-04-12 15:15:00,75.38,75.38,75.32,75.33,1200.0,67.1168,67.1168,67.0634,67.0723,1200.0
2021-04-12 15:20:00,75.4,75.57,75.4,75.49,1605.0,67.1346,67.286,67.1346,67.2147,1605.0
2021-04-12 15:25:00,75.56,75.56,75.47,75.47,1200.0,67.2771,67.2771,67.1969,67.1969,1200.0
2021-04-12 15:30:00,75.47,75.5,75.42,75.42,3305.0,67.1969,67.2236,67.1524,67.1524,3305.0
2021-04-12 15:35:00,75.4,75.4,75.31,75.31,2611.0,67.1346,67.1346,67.0545,67.0545,2611.0
2021-04-12 15:40:00,75.33,75.33,75.16,75.28,7424.0,67.0723,67.0723,66.9209,67.0278,7424.0
2021-04-12 15:45:00,75.29,75.36,75.29,75.33,11696.0,67.0367,67.099,67.0367,67.0723,11696.0
2021-04-12 15:50:00,75.33,75.39,75.32,75.35,16480.0,67.0723,67.1257,67.0634,67.0901,16480.0
2021-04-12 15:55:00,75.35,75.39,75.23,75.39,13782.0,67.0901,67.1257,66.9832,67.1257,13782.0
2021-04-13 09:30:00,74.86,75.09,74.86,75.09,1200.0,66.6538,66.8586,66.6538,66.8586,1200.0
2021-04-13 09:35:00,74.9,74.98,74.89,74.98,700.0,66.6894,66.7606,66.6805,66.7606,700.0
2021-04-13 09:40:00,75.19,75.24,75.13,75.13,600.0,66.9476,66.9921,66.8942,66.8942,600.0
2021-04-13 09:45:00,75.18,75.26,75.18,75.26,300.0,66.9387,67.0099,66.9387,67.0099,300.0
2021-04-13 09:50:00,75.3,75.51,75.3,75.51,900.0,67.0456,67.2325,67.0456,67.2325,900.0
2021-04-13 09:55:00,75.56,75.6,75.53,75.6,400.0,67.2771,67.3127,67.2503,67.3127,400.0
2021-04-13 10:00:00,75.72,75.83,75.69,75.8,700.0,67.4195,67.5175,67.3928,67.4907,700.0
2021-04-13 10:05:00,75.85,75.85,75.83,75.83,200.0,67.5353,67.5353,67.5175,67.5175,200.0
2021-04-13 10:10:00,75.83,75.83,75.83,75.83,0.0,67.5175,67.5175,67.5175,67.5175,0.0
2021-04-13 10:15:00,75.51,75.57,75.51,75.57,1000.0,67.2325,67.286,67.2325,67.286,1000.0
2021-04-13 10:20:00,75.56,75.77,75.56,75.77,500.0,67.2771,67.464,67.2771,67.464,500.0
2021-04-13 10:25:00,75.68,75.73,75.68,75.73,244.0,67.3839,67.4284,67.3839,67.4284,244.0
2021-04-13 10:30:00,75.5,75.5,75.4,75.42,1100.0,67.2236,67.2236,67.1346,67.1524,1100.0
2021-04-13 10:35:00,75.36,75.36,75.3,75.31,1272.0,67.099,67.099,67.0456,67.0545,1272.0
2021-04-13 10:40:00,75.4,75.47,75.4,75.44,990.0,67.1346,67.1969,67.1346,67.1702,990.0
2021-04-13 10:45:00,75.46,75.57,75.44,75.57,800.0,67.188,67.286,67.1702,67.286,800.0
2021-04-13 10:50:00,75.57,75.57,75.57,75.57,100.0,67.286,67.286,67.286,67.286,100.0
2021-04-13 10:55:00,75.58,75.68,75.58,75.62,400.0,67.2949,67.3839,67.2949,67.3305,400.0
2021-04-13 11:00:00,75.63,75.67,75.61,75.61,300.0,67.3394,67.375,67.3216,67.3216,300.0
2021-04-13 11:05:00,75.68,75.68,75.66,75.67,438.0,67.3839,67.3839,67.3661,67.375,438.0
2021-04-13 11:10:00,75.81,75.9,75.81,75.9,400.0,67.4997,67.5798,67.4997,67.5798,400.0
2021-04-13 11:15:00,75.88,76.0,75.81,76.0,4685.0,67.562,67.6688,67.4997,67.6688,4685.0
2021-04-13 11:20:00,76.04,76.08,76.02,76.06,700.0,67.7044,67.7401,67.6866,67.7222,700.0
2021-04-13 11:25:00,75.89,75.9,75.87,75.87,300.0,67.5709,67.5798,67.5531,67.5531,300.0
2021-04-13 11:30:00,75.89,75.89,75.89,75.89,100.0,67.5709,67.5709,67.5709,67.5709,100.0
2021-04-13 11:35:00,75.74,75.76,75.72,75.74,1100.0,67.4373,67.4551,67.4195,67.4373,1100.0
2021-04-13 11:40:00,75.74,75.75,75.74,75.75,200.0,67.4373,67.4462,67.4373,67.4462,200.0
2021-04-13 11:45:00,75.79,75.81,75.76,75.76,1700.0,67.4818,67.4997,67.4551,67.4551,1700.0
2021-04-13 11:50:00,75.75,75.77,75.75,75.77,300.0,67.4462,67.464,67.4462,67.464,300.0
2021-04-13 11:55:00,75.88,75.89,75.88,75.89,335.0,67.562,67.5709,67.562,67.5709,335.0
2021-04-13 12:00:00,75.94,76.08,75.94,76.08,322.0,67.6154,67.7401,67.6154,67.7401,322.0
2021-04-13 12:05:00,76.06,76.08,76.06,76.08,712.0,67.7222,67.7401,67.7222,67.7401,712.0
2021-04-13 12:10:00,76.07,76.07,75.96,75.98,900.0,67.7312,67.7312,67.6332,67.651,900.0
2021-04-13 12:15:00,75.98,75.99,75.98,75.98,1000.0,67.651,67.6599,67.651,67.651,1000.0
2021-04-13 12:20:00,75.98,75.99,75.98,75.98,784.0,67.651,67.6599,67.651,67.651,784.0
2021-04-13 12:25:00,76.0,76.0,75.98,75.98,700.0,67.6688,67.6688,67.651,67.651,700.0
2021-04-13 12:30:00,75.88,75.97,75.88,75.97,375.0,67.562,67.6421,67.562,67.6421,375.0
2021-04-13 12:35:00,75.97,75.97,75.97,75.97,0.0,67.6421,67.6421,67.6421,67.6421,0.0
2021-04-13 12:40:00,76.15,76.16,76.15,76.16,200.0,67.8024,67.8113,67.8024,67.8113,200.0
2021-04-13 12:45:00,76.13,76.13,76.13,76.13,100.0,67.7846,67.7846,67.7846,67.7846,100.0
2021-04-13 12:50:00,75.93,75.93,75.92,75.92,204.0,67.6065,67.6065,67.5976,67.5976,204.0
2021-04-13 12:55:00,76.02,76.02,76.0,76.0,200.0,67.6866,67.6866,67.6688,67.6688,200.0
2021-04-13 13:00:00,75.95,76.0,75.95,76.0,200.0,67.6243,67.6688,67.6243,67.6688,200.0
2021-04-13 13:05:00,76.08,76.08,75.98,75.98,700.0,67.7401,67.7401,67.651,67.651,700.0
2021-04-13 13:10:00,76.01,76.01,75.92,75.95,800.0,67.6777,67.6777,67.5976,67.6243,800.0
2021-04-13 13:15:00,75.86,75.86,75.86,75.86,100.0,67.5442,67.5442,67.5442,67.5442,100.0
2021-04-13 13:20:00,75.86,75.86,75.85,75.85,400.0,67.5442,67.5442,67.5353,67.5353,400.0
2021-04-13 13:25:00,75.81,75.81,75.8,75.8,200.0,67.4997,67.4997,67.4907,67.4907,200.0
2021-04-13 13:30:00,75.8,75.82,75.8,75.81,300.0,67.4907,67.5086,67.4907,67.4997,300.0
2021-04-13 13:35:00,75.74,75.74,75.73,75.73,200.0,67.4373,67.4373,67.4284,67.4284,200.0
2021-04-13 13:40:00,75.69,75.77,75.69,75.77,300.0,67.3928,67.464,67.3928,67.464,300.0
2021-04-13 13:45:00,75.65,75.65,75.65,75.65,100.0,67.3572,67.3572,67.3572,67.3572,100.0
2021-04-13 13:50:00,75.72,75.72,75.69,75.7,600.0,67.4195,67.4195,67.3928,67.4017,600.0
2021-04-13 13:55:00,75.75,75.75,75.7,75.7,639.0,67.4462,67.4462,67.4017,67.4017,639.0
2021-04-13 14:00:00,75.69,75.84,75.69,75.84,1200.0,67.3928,67.5264,67.3928,67.5264,1200.0
2021-04-13 14:05:00,75.86,75.86,75.86,75.86,100.0,67.5442,67.5442,67.5442,67.5442,100.0
2021-04-13 14:10:00,75.82,75.88,75.82,75.88,303.0,67.5086,67.562,67.5086,67.562,303.0
2021-04-13 14:15:00,75.96,75.96,75.9,75.9,300.0,67.6332,67.6332,67.5798,67.5798,300.0
2021-04-13 14:20:00,75.92,75.92,75.91,75.92,500.0,67.5976,67.5976,67.5887,67.5976,500.0
2021-04-13 14:25:00,75.91,75.91,75.86,75.87,500.0,67.5887,67.5887,67.5442,67.5531,500.0
2021-04-13 14:30:00,75.87,75.9,75.87,75.9,300.0,67.5531,67.5798,67.5531,67.5798,300.0
2021-04-13 14:35:00,75.89,75.89,75.84,75.84,300.0,67.5709,67.5709,67.5264,67.5264,300.0
2021-04-13 14:40:00,75.81,75.92,75.78,75.92,1200.0,67.4997,67.5976,67.4729,67.5976,1200.0
2021-04-13 14:45:00,75.91,75.91,75.83,75.83,700.0,67.5887,67.5887,67.5175,67.5175,700.0
2021-04-13 14:50:00,75.86,75.9,75.84,75.84,500.0,67.5442,67.5798,67.5264,67.5264,500.0
2021-04-13 14:55:00,75.87,75.95,75.85,75.95,900.0,67.5531,67.6243,67.5353,67.6243,900.0
2021-04-13 15:00:00,75.96,76.09,75.96,76.05,1400.0,67.6332,67.749,67.6332,67.7133,1400.0
2021-04-13 15:05:00,76.05,76.12,76.05,76.12,1399.0,67.7133,67.7757,67.7133,67.7757,1399.0
2021-04-13 15:10:00,76.19,76.19,76.14,76.14,828.0,67.838,67.838,67.7935,67.7935,828.0
2021-04-13 15:15:00,76.12,76.12,75.99,76.01,400.0,67.7757,67.7757,67.6599,67.6777,400.0
2021-04-13 15:20:00,76.03,76.03,75.98,75.98,1100.0,67.6955,67.6955,67.651,67.651,1100.0
2021-04-13 15:25:00,75.96,75.96,75.88,75.88,1555.0,67.6332,67.6332,67.562,67.562,1555.0
2021-04-13 15:30:00,75.9,75.9,75.8,75.81,1772.0,67.5798,67.5798,67.4907,67.4997,1772.0
2021-04-13 15:35:00,75.83,75.83,75.76,75.78,3500.0,67.5175,67.5175,67.4551,67.4729,3500.0
2021-04-13 15:40:00,75.78,75.78,75.68,75.74,2400.0,67.4729,67.4729,67.3839,67.4373,2400.0
2021-04-13 15:45:00,75.74,75.85,75.73,75.85,1700.0,67.4373,67.5353,67.4284,67.5353,1700.0
2021-04-13 15:50:00,75.86,75.86,75.77,75.8,4554.0,67.5442,67.5442,67.464,67.4907,4554.0
2021-04-13 15:55:00,75.81,75.93,75.78,75.79,5426.0,67.4997,67.6065,67.4729,67.4818,5426.0
2021-04-14 09:30:00,75.84,75.84,75.84,75.84,100.0,67.5264,67.5264,67.5264,67.5264,100.0
2021-04-14 09:35:00,75.89,75.94,75.89,75.94,300.0,67.5709,67.6154,67.5709,67.6154,300.0
2021-04-14 09:40:00,76.07,76.08,76.07,76.08,200.0,67.7312,67.7401,67.7312,67.7401,200.0
2021-04-14 09:45:00,76.08,76.08,76.08,76.08,0.0,67.7401,67.7401,67.7401,67.7401,0.0
2021-04-14 09:50:00,76.1,76.22,76.1,76.22,400.0,67.7579,67.8647,67.7579,67.8647,400.0
2021-04-14 09:55:00,76.19,76.28,76.19,76.25,600.0,67.838,67.9181,67.838,67.8914,600.0
2021-04-14 10:00:00,76.27,76.29,76.27,76.29,200.0,67.9092,67.927,67.9092,67.927,200.0
2021-04-14 10:05:00,76.25,76.33,76.25,76.33,300.0,67.8914,67.9627,67.8914,67.9627,300.0
2021-04-14 10:10:00,76.34,76.34,76.34,76.34,100.0,67.9716,67.9716,67.9716,67.9716,100.0
2021-04-14 10:15:00,76.03,76.09,76.03,76.09,200.0,67.6955,67.749,67.6955,67.749,200.0
2021-04-14 10:20:00,76.17,76.17,76.17,76.17,100.0,67.8202,67.8202,67.8202,67.8202,100.0
2021-04-14 10:25:00,76.24,76.24,76.24,76.24,200.0,67.8825,67.8825,67.8825,67.8825,200.0
2021-04-14 10:30:00,76.3,76.3,76.3,76.3,100.0,67.9359,67.9359,67.9359,67.9359,100.0
2021-04-14 10:35:00,76.11,76.14,76.11,76.14,300.0,67.7668,67.7935,67.7668,67.7935,300.0
2021-04-14 10:40:00,76.17,76.18,76.17,76.18,200.0,67.8202,67.8291,67.8202,67.8291,200.0
2021-04-14 10:45:00,76.18,76.18,76.18,76.18,0.0,67.8291,67.8291,67.8291,67.8291,0.0
2021-04-14 10:50:00,76.24,76.39,76.24,76.39,400.0,67.8825,68.0161,67.8825,68.0161,400.0
2021-04-14 10:55:00,76.39,76.39,76.39,76.39,0.0,68.0161,68.0161,68.0161,68.0161,0.0
2021-04-14 11:00:00,76.08,76.08,76.08,76.08,100.0,67.7401,67.7401,67.7401,67.7401,100.0
2021-04-14 11:05:00,75.97,76.01,75.97,76.01,300.0,67.6421,67.6777,67.6421,67.6777,300.0
2021-04-14 11:10:00,76.02,76.06,76.02,76.05,500.0,67.6866,67.7222,67.6866,67.7133,500.0
2021-04-14 11:15:00,76.06,76.06,75.98,75.98,600.0,67.7222,67.7222,67.651,67.651,600.0
2021-04-14 11:20:00,75.9,75.9,75.8,75.8,500.0,67.5798,67.5798,67.4907,67.4907,500.0
2021-04-14 11:25:00,75.8,75.8,75.8,75.8,0.0,67.4907,67.4907,67.4907,67.4907,0.0
2021-04-14 11:30:00,75.73,75.73,75.73,75.73,100.0,67.4284,67.4284,67.4284,67.4284,100.0
2021-04-14 11:35:00,75.73,75.73,75.73,75.73,100.0,67.4284,67.4284,67.4284,67.4284,100.0
2021-04-14 11:40:00,75.73,75.73,75.73,75.73,0.0,67.4284,67.4284,67.4284,67.4284,0.0
2021-04-14 11:45:00,75.73,75.73,75.73,75.73,0.0,67.4284,67.4284,67.4284,67.4284,0.0
2021-04-14 11:50:00,75.78,75.78,75.76,75.76,200.0,67.4729,67.4729,67.4551,67.4551,200.0
2021-04-14 11:55:00,75.76,75.76,75.76,75.76,0.0,67.4551,67.4551,67.4551,67.4551,0.0
2021-04-14 12:00:00,75.71,75.71,75.68,75.68,200.0,67.4106,67.4106,67.3839,67.3839,200.0
2021-04-14 12:05:00,75.66,75.72,75.66,75.72,400.0,67.3661,67.4195,67.3661,67.4195,400.0
2021-04-14 12:10:00,75.72,75.72,75.72,75.72,0.0,67.4195,67.4195,67.4195,67.4195,0.0
2021-04-14 12:15:00,75.72,75.72,75.72,75.72,0.0,67.4195,67.4195,67.4195,67.4195,0.0
2021-04-14 12:20:00,75.75,75.82,75.74,75.82,400.0,67.4462,67.5086,67.4373,67.5086,400.0
2021-04-14 12:25:00,75.88,75.9,75.87,75.87,300.0,67.562,67.5798,67.5531,67.5531,300.0
2021-04-14 12:30:00,75.87,75.87,75.87,75.87,0.0,67.5531,67.5531,67.5531,67.5531,0.0
2021-04-14 12:35:00,75.91,75.91,75.87,75.87,200.0,67.5887,67.5887,67.5531,67.5531,200.0
2021-04-14 12:40:00,75.92,75.92,75.92,75.92,200.0,67.5976,67.5976,67.5976,67.5976,200.0
2021-04-14 12:45:00,75.92,75.97,75.92,75.97,620.0,67.5976,67.6421,67.5976,67.6421,620.0
2021-04-14 12:50:00,75.99,75.99,75.97,75.97,414.0,67.6599,67.6599,67.6421,67.6421,414.0
2021-04-14 12:55:00,76.01,76.01,75.98,75.98,200.0,67.6777,67.6777,67.651,67.651,200.0
2021-04-14 13:00:00,75.88,75.9,75.87,75.9,305.0,67.562,67.5798,67.5531,67.5798,305.0
2021-04-14 13:05:00,75.91,75.91,75.91,75.91,100.0,67.5887,67.5887,67.5887,67.5887,100.0
2021-04-14 13:10:00,75.91,75.91,75.91,75.91,0.0,67.5887,67.5887,67.5887,67.5887,0.0
2021-04-14 13:15:00,75.89,75.89,75.89,75.89,100.0,67.5709,67.5709,67.5709,67.5709,100.0
2021-04-14 13:20:00,75.95,75.95,75.93,75.93,400.0,67.6243,67.6243,67.6065,67.6065,400.0
2021-04-14 13:25:00,75.89,75.89,75.8,75.8,1198.0,67.5709,67.5709,67.4907,67.4907,1198.0
2021-04-14 13:30:00,75.79,75.84,75.79,75.82,1503.0,67.4818,67.5264,67.4818,67.5086,1503.0
2021-04-14 13:35:00,75.82,75.82,75.82,75.82,0.0,67.5086,67.5086,67.5086,67.5086,0.0
2021-04-14 13:40:00,75.86,75.86,75.86,75.86,100.0,67.5442,67.5442,67.5442,67.5442,100.0
2021-04-14 13:45:00,75.89,75.89,75.88,75.88,200.0,67.5709,67.5709,67.562,67.562,200.0
2021-04-14 13:50:00,75.85,75.85,75.8,75.82,800.0,67.5353,67.5353,67.4907,67.5086,800.0
2021-04-14 13:55:00,75.67,75.67,75.67,75.67,100.0,67.375,67.375,67.375,67.375,100.0
2021-04-14 14:00:00,75.68,75.72,75.68,75.69,500.0,67.3839,67.4195,67.3839,67.3928,500.0
2021-04-14 14:05:00,75.51,75.55,75.51,75.55,200.0,67.2325,67.2682,67.2325,67.2682,200.0
2021-04-14 14:10:00,75.55,75.63,75.49,75.63,1000.0,67.2682,67.3394,67.2147,67.3394,1000.0
2021-04-14 14:15:00,75.59,75.6,75.51,75.51,1204.0,67.3038,67.3127,67.2325,67.2325,1204.0
2021-04-14 14:20:00,75.51,75.63,75.51,75.63,200.0,67.2325,67.3394,67.2325,67.3394,200.0
2021-04-14 14:25:00,75.66,75.69,75.65,75.68,600.0,67.3661,67.3928,67.3572,67.3839,600.0
2021-04-14 14:30:00,75.75,75.75,75.67,75.67,800.0,67.4462,67.4462,67.375,67.375,800.0
2021-04-14 14:35:00,75.6,75.6,75.6,75.6,200.0,67.3127,67.3127,67.3127,67.3127,200.0
2021-04-14 14:40:00,75.6,75.6,75.57,75.57,500.0,67.3127,67.3127,67.286,67.286,500.0
2021-04-14 14:45:00,75.57,75.57,75.57,75.57,0.0,67.286,67.286,67.286,67.286,0.0
2021-04-14 14:50:00,75.52,75.52,75.47,75.5,520.0,67.2414,67.2414,67.1969,67.2236,520.0
2021-04-14 14:55:00,75.35,75.35,75.35,75.35,100.0,67.0901,67.0901,67.0901,67.0901,100.0
2021-04-14 15:00:00,75.24,75.24,75.23,75.24,600.0,66.9921,66.9921,66.9832,66.9921,600.0
2021-04-14 15:05:00,75.21,75.25,75.19,75.19,1011.0,66.9654,67.001,66.9476,66.9476,1011.0
2021-04-14 15:10:00,75.11,75.14,75.1,75.14,500.0,66.8764,66.9031,66.8675,66.9031,500.0
2021-04-14 15:15:00,75.25,75.38,75.25,75.31,1036.0,67.001,67.1168,67.001,67.0545,1036.0
2021-04-14 15:20:00,75.25,75.36,75.25,75.36,700.0,67.001,67.099,67.001,67.099,700.0
2021-04-14 15:25:00,75.33,75.33,75.3,75.31,1000.0,67.0723,67.0723,67.0456,67.0545,1000.0
2021-04-14 15:30:00,75.32,75.35,75.26,75.27,2700.0,67.0634,67.0901,67.0099,67.0188,2700.0
2021-04-14 15:35:00,75.19,75.22,75.1,75.22,2348.0,66.9476,66.9743,66.8675,66.9743,2348.0
2021-04-14 15:40:00,75.21,75.23,75.19,75.23,1269.0,66.9654,66.9832,66.9476,66.9832,1269.0
2021-04-14 15:45:00,75.25,75.27,75.16,75.19,2404.0,67.001,67.0188,66.9209,66.9476,2404.0
2021-04-14 15:50:00,75.14,75.17,75.04,75.1,2833.0,66.9031,66.9298,66.8141,66.8675,2833.0
2021-04-14 15:55:00,75.1,75.13,75.02,75.07,5888.0,66.8675,66.8942,66.7963,66.8408,5888.0
2021-04-15 09:30:00,75.6,75.65,75.6,75.65,200.0,67.3127,67.3572,67.3127,67.3572,200.0
2021-04-15 09:35:00,75.61,75.61,75.49,75.49,200.0,67.3216,67.3216,67.2147,67.2147,200.0
2021-04-15 09:40:00,75.47,75.55,75.47,75.55,300.0,67.1969,67.2682,67.1969,67.2682,300.0
2021-04-15 09:45:00,75.24,75.24,75.2,75.2,300.0,66.9921,66.9921,66.9565,66.9565,300.0
2021-04-15 09:50:00,75.25,75.27,75.15,75.27,300.0,67.001,67.0188,66.912,67.0188,300.0
2021-04-15 09:55:00,75.27,75.27,75.27,75.27,0.0,67.0188,67.0188,67.0188,67.0188,0.0
2021-04-15 10:00:00,75.34,75.34,75.34,75.34,100.0,67.0812,67.0812,67.0812,67.0812,100.0
2021-04-15 10:05:00,75.39,75.39,75.39,75.39,100.0,67.1257,67.1257,67.1257,67.1257,100.0
2021-04-15 10:10:00,75.54,75.65,75.46,75.62,1000.0,67.2593,67.3572,67.188,67.3305,1000.0
2021-04-15 10:15:00,75.67,75.67,75.67,75.67,200.0,67.375,67.375,67.375,67.375,200.0
2021-04-15 10:20:00,75.66,75.66,75.66,75.66,100.0,67.3661,67.3661,67.3661,67.3661,100.0
2021-04-15 10:25:00,75.64,75.64,75.6,75.6,700.0,67.3483,67.3483,67.3127,67.3127,700.0
2021-04-15 10:30:00,75.62,75.67,75.62,75.63,300.0,67.3305,67.375,67.3305,67.3394,300.0
2021-04-15 10:35:00,75.63,75.63,75.63,75.63,0.0,67.3394,67.3394,67.3394,67.3394,0.0
2021-04-15 10:40:00,75.75,75.75,75.75,75.75,100.0,67.4462,67.4462,67.4462,67.4462,100.0
2021-04-15 10:45:00,75.72,75.74,75.7,75.73,700.0,67.4195,67.4373,67.4017,67.4284,700.0
2021-04-15 10:50:00,75.79,75.79,75.79,75.79,200.0,67.4818,67.4818,67.4818,67.4818,200.0
2021-04-15 10:55:00,75.82,75.87,75.79,75.87,300.0,67.5086,67.5531,67.4818,67.5531,300.0
2021-04-15 11:00:00,75.87,75.94,75.87,75.94,300.0,67.5531,67.6154,67.5531,67.6154,300.0
2021-04-15 11:05:00,75.91,76.26,75.87,76.26,5700.0,67.5887,67.9003,67.5531,67.9003,5700.0
2021-04-15 11:10:00,76.12,76.12,76.05,76.05,200.0,67.7757,67.7757,67.7133,67.7133,200.0
2021-04-15 11:15:00,76.08,76.08,76.08,76.08,200.0,67.7401,67.7401,67.7401,67.7401,200.0
2021-04-15 11:20:00,76.08,76.08,76.08,76.08,0.0,67.7401,67.7401,67.7401,67.7401,0.0
2021-04-15 11:25:00,75.89,75.9,75.84,75.84,300.0,67.5709,67.5798,67.5264,67.5264,300.0
2021-04-15 11:30:00,75.88,75.95,75.85,75.95,400.0,67.562,67.6243,67.5353,67.6243,400.0
2021-04-15 11:35:00,75.94,75.94,75.94,75.94,100.0,67.6154,67.6154,67.6154,67.6154,100.0
2021-04-15 11:40:00,75.88,75.88,75.81,75.81,300.0,67.562,67.562,67.4997,67.4997,300.0
2021-04-15 11:45:00,75.81,75.81,75.81,75.81,0.0,67.4997,67.4997,67.4997,67.4997,0.0
2021-04-15 11:50:00,75.81,75.81,75.81,75.81,0.0,67.4997,67.4997,67.4997,67.4997,0.0
2021-04-15 11:55:00,75.97,76.0,75.97,76.0,639.0,67.6421,67.6688,67.6421,67.6688,639.0
2021-04-15 12:00:00,76.04,76.2,76.04,76.2,1600.0,67.7044,67.8469,67.7044,67.8469,1600.0
2021-04-15 12:05:00,76.2,76.2,76.2,76.2,0.0,67.8469,67.8469,67.8469,67.8469,0.0
2021-04-15 12:10:00,76.33,76.33,76.33,76.33,100.0,67.9627,67.9627,67.9627,67.9627,100.0
2021-04-15 12:15:00,76.3,76.3,76.3,76.3,200.0,67.9359,67.9359,67.9359,67.9359,200.0
2021-04-15 12:20:00,76.32,76.32,76.28,76.28,300.0,67.9537,67.9537,67.9181,67.9181,300.0
2021-04-15 12:25:00,76.35,76.36,76.35,76.36,200.0,67.9805,67.9894,67.9805,67.9894,200.0
2021-04-15 12:30:00,76.46,76.5,76.45,76.5,1100.0,68.0784,68.114,68.0695,68.114,1100.0
2021-04-15 12:35:00,76.5,76.51,76.5,76.5,600.0,68.114,68.1229,68.114,68.114,600.0
2021-04-15 12:40:00,76.5,76.52,76.5,76.5,600.0,68.114,68.1318,68.114,68.114,600.0
2021-04-15 12:45:00,76.5,76.51,76.5,76.5,500.0,68.114,68.1229,68.114,68.114,500.0
2021-04-15 12:50:00,76.52,76.56,76.5,76.56,500.0,68.1318,68.1674,68.114,68.1674,500.0
2021-04-15 12:55:00,76.56,76.58,76.56,76.58,200.0,68.1674,68.1852,68.1674,68.1852,200.0
2021-04-15 13:00:00,76.58,76.58,76.57,76.57,500.0,68.1852,68.1852,68.1763,68.1763,500.0
2021-04-15 13:05:00,76.52,76.52,76.48,76.49,322.0,68.1318,68.1318,68.0962,68.1051,322.0
2021-04-15 13:10:00,76.52,76.53,76.49,76.53,300.0,68.1318,68.1407,68.1051,68.1407,300.0
2021-04-15 13:15:00,76.53,76.53,76.5,76.5,752.0,68.1407,68.1407,68.114,68.114,752.0
2021-04-15 13:20:00,76.53,76.53,76.48,76.5,900.0,68.1407,68.1407,68.0962,68.114,900.0
2021-04-15 13:25:00,76.5,76.51,76.47,76.47,700.0,68.114,68.1229,68.0873,68.0873,700.0
2021-04-15 13:30:00,76.52,76.52,76.28,76.28,700.0,68.1318,68.1318,67.9181,67.9181,700.0
2021-04-15 13:35:00,76.28,76.32,76.25,76.32,1000.0,67.9181,67.9537,67.8914,67.9537,1000.0
2021-04-15 13:40:00,76.29,76.3,76.28,76.3,500.0,67.927,67.9359,67.9181,67.9359,500.0
2021-04-15 13:45:00,76.36,76.36,76.33,76.33,300.0,67.9894,67.9894,67.9627,67.9627,300.0
2021-04-15 13:50:00,76.35,76.35,76.34,76.34,300.0,67.9805,67.9805,67.9716,67.9716,300.0
2021-04-15 13:55:00,76.35,76.35,76.35,76.35,100.0,67.9805,67.9805,67.9805,67.9805,100.0
2021-04-15 14:00:00,76.33,76.33,76.33,76.33,300.0,67.9627,67.9627,67.9627,67.9627,300.0
2021-04-15 14:05:00,76.4,76.42,76.38,76.38,600.0,68.025,68.0428,68.0072,68.0072,600.0
2021-04-15 14:10:00,76.38,76.46,76.38,76.43,800.0,68.0072,68.0784,68.0072,68.0517,800.0
2021-04-15 14:15:00,76.44,76.45,76.44,76.45,600.0,68.0606,68.0695,68.0606,68.0695,600.0
2021-04-15 14:20:00,76.42,76.46,76.42,76.46,600.0,68.0428,68.0784,68.0428,68.0784,600.0
2021-04-15 14:25:00,76.5,76.5,76.48,76.48,301.0,68.114,68.114,68.0962,68.0962,301.0
2021-04-15 14:30:00,76.51,76.54,76.51,76.54,600.0,68.1229,68.1496,68.1229,68.1496,600.0
2021-04-15 14:35:00,76.53,76.56,76.53,76.56,300.0,68.1407,68.1674,68.1407,68.1674,300.0
2021-04-15 14:40:00,76.54,76.6,76.51,76.51,1300.0,68.1496,68.2031,68.1229,68.1229,1300.0
2021-04-15 14:45:00,76.47,76.49,76.38,76.4,1611.0,68.0873,68.1051,68.0072,68.025,1611.0
2021-04-15 14:50:00,76.38,76.38,76.32,76.32,400.0,68.0072,68.0072,67.9537,67.9537,400.0
2021-04-15 14:55:00,76.3,76.36,76.29,76.34,800.0,67.9359,67.9894,67.927,67.9716,800.0
2021-04-15 15:00:00,76.38,76.49,76.34,76.41,2000.0,68.0072,68.1051,67.9716,68.0339,2000.0
2021-04-15 15:05:00,76.43,76.43,76.43,76.43,100.0,68.0517,68.0517,68.0517,68.0517,100.0
2021-04-15 15:10:00,76.31,76.31,76.29,76.29,400.0,67.9448,67.9448,67.927,67.927,400.0
2021-04-15 15:15:00,76.25,76.27,76.2,76.23,800.0,67.8914,67.9092,67.8469,67.8736,800.0
2021-04-15 15:20:00,76.22,76.22,76.12,76.15,1215.0,67.8647,67.8647,67.7757,67.8024,1215.0
2021-04-15 15:25:00,76.1,76.1,76.08,76.08,400.0,67.7579,67.7579,67.7401,67.7401,400.0
2021-04-15 15:30:00,76.09,76.09,76.02,76.03,1100.0,67.749,67.749,67.6866,67.6955,1100.0
2021-04-15 15:35:00,75.98,76.08,75.98,76.07,1650.0,67.651,67.7401,67.651,67.7312,1650.0
2021-04-15 15:40:00,76.07,76.18,76.07,76.18,1400.0,67.7312,67.8291,67.7312,67.8291,1400.0
2021-04-15 15:45:00,76.19,76.27,76.13,76.13,3329.0,67.838,67.9092,67.7846,67.7846,3329.0
2021-04-15 15:50:00,76.17,76.19,76.11,76.12,23743.0,67.8202,67.838,67.7668,67.7757,23743.0
2021-04-15 15:55:00,76.14,76.3,76.14,76.21,9626.0,67.7935,67.9359,67.7935,67.8558,9626.0
2021-04-16 09:30:00,76.87,76.87,76.39,76.39,846.0,68.4435,68.4435,68.0161,68.0161,846.0
2021-04-16 09:35:00,76.39,76.43,76.39,76.43,200.0,68.0161,68.0517,68.0161,68.0517,200.0
2021-04-16 09:40:00,76.4,76.4,76.37,76.38,1500.0,68.025,68.025,67.9983,68.0072,1500.0
2021-04-16 09:45:00,76.39,76.39,76.26,76.3,1616.0,68.0161,68.0161,67.9003,67.9359,1616.0
2021-04-16 09:50:00,76.3,76.3,76.23,76.24,1261.0,67.9359,67.9359,67.8736,67.8825,1261.0
2021-04-16 09:55:00,76.22,76.22,76.07,76.12,900.0,67.8647,67.8647,67.7312,67.7757,900.0
2021-04-16 10:00:00,76.16,76.16,76.07,76.12,700.0,67.8113,67.8113,67.7312,67.7757,700.0
2021-04-16 10:05:00,76.15,76.25,76.15,76.15,1400.0,67.8024,67.8914,67.8024,67.8024,1400.0
2021-04-16 10:10:00,76.12,76.12,75.91,75.91,700.0,67.7757,67.7757,67.5887,67.5887,700.0
2021-04-16 10:15:00,75.93,76.03,75.93,76.03,200.0,67.6065,67.6955,67.6065,67.6955,200.0
2021-04-16 10:20:00,75.96,75.96,75.95,75.95,389.0,67.6332,67.6332,67.6243,67.6243,389.0
2021-04-16 10:25:00,75.86,75.89,75.8,75.89,1463.0,67.5442,67.5709,67.4907,67.5709,1463.0
2021-04-16 10:30:00,75.89,75.92,75.85,75.87,1500.0,67.5709,67.5976,67.5353,67.5531,1500.0
2021-04-16 10:35:00,75.8,75.91,75.78,75.91,1000.0,67.4907,67.5887,67.4729,67.5887,1000.0
2021-04-16 10:40:00,75.91,75.95,75.89,75.89,1400.0,67.5887,67.6243,67.5709,67.5709,1400.0
2021-04-16 10:45:00,75.93,75.99,75.91,75.91,1100.0,67.6065,67.6599,67.5887,67.5887,1100.0
2021-04-16 10:50:00,75.95,75.95,75.89,75.89,600.0,67.6243,67.6243,67.5709,67.5709,600.0
2021-04-16 10:55:00,75.9,75.92,75.88,75.9,900.0,67.5798,67.5976,67.562,67.5798,900.0
2021-04-16 11:00:00,75.9,76.02,75.9,75.95,1100.0,67.5798,67.6866,67.5798,67.6243,1100.0
2021-04-16 11:05:00,75.99,75.99,75.89,75.9,800.0,67.6599,67.6599,67.5709,67.5798,800.0
2021-04-16 11:10:00,75.84,75.84,75.79,75.8,700.0,67.5264,67.5264,67.4818,67.4907,700.0
2021-04-16 11:15:00,75.77,75.86,75.77,75.82,905.0,67.464,67.5442,67.464,67.5086,905.0
2021-04-16 11:20:00,75.76,75.83,75.76,75.8,1600.0,67.4551,67.5175,67.4551,67.4907,1600.0
2021-04-16 11:25:00,75.81,75.82,75.81,75.82,798.0,67.4997,67.5086,67.4997,67.5086,798.0
2021-04-16 11:30:00,75.82,75.82,75.8,75.82,800.0,67.5086,67.5086,67.4907,67.5086,800.0
2021-04-16 11:35:00,75.82,75.84,75.8,75.82,1099.0,67.5086,67.5264,67.4907,67.5086,1099.0
2021-04-16 11:40:00,75.76,75.77,75.76,75.77,200.0,67.4551,67.464,67.4551,67.464,200.0
2021-04-16 11:45:00,75.83,75.91,75.83,75.9,1098.0,67.5175,67.5887,67.5175,67.5798,1098.0
2021-04-16 11:50:00,75.91,75.99,75.91,75.97,1297.0,67.5887,67.6599,67.5887,67.6421,1297.0
2021-04-16 11:55:00,75.94,75.94,75.87,75.89,1800.0,67.6154,67.6154,67.5531,67.5709,1800.0
2021-04-16 12:00:00,75.88,75.89,75.86,75.87,700.0,67.562,67.5709,67.5442,67.5531,700.0
2021-04-16 12:05:00,75.82,75.85,75.82,75.83,1200.0,67.5086,67.5353,67.5086,67.5175,1200.0
2021-04-16 12:10:00,75.78,75.78,75.77,75.77,800.0,67.4729,67.4729,67.464,67.464,800.0
2021-04-16 12:15:00,75.82,75.84,75.82,75.84,600.0,67.5086,67.5264,67.5086,67.5264,600.0
2021-04-16 12:20:00,75.86,75.88,75.85,75.85,600.0,67.5442,67.562,67.5353,67.5353,600.0
2021-04-16 12:25:00,75.85,75.85,75.81,75.81,1100.0,67.5353,67.5353,67.4997,67.4997,1100.0
2021-04-16 12:30:00,75.78,75.81,75.78,75.81,1600.0,67.4729,67.4997,67.4729,67.4997,1600.0
2021-04-16 12:35:00,75.8,75.8,75.8,75.8,400.0,67.4907,67.4907,67.4907,67.4907,400.0
2021-04-16 12:40:00,75.74,75.75,75.74,75.74,395.0,67.4373,67.4462,67.4373,67.4373,395.0
2021-04-16 12:45:00,75.66,75.66,75.66,75.66,900.0,67.3661,67.3661,67.3661,67.3661,900.0
2021-04-16 12:50:00,75.65,75.72,75.62,75.72,700.0,67.3572,67.4195,67.3305,67.4195,700.0
2021-04-16 12:55:00,75.74,75.81,75.74,75.81,1000.0,67.4373,67.4997,67.4373,67.4997,1000.0
2021-04-16 13:00:00,75.8,75.8,75.77,75.77,800.0,67.4907,67.4907,67.464,67.464,800.0
2021-04-16 13:05:00,75.76,75.89,75.76,75.89,900.0,67.4551,67.5709,67.4551,67.5709,900.0
2021-04-16 13:10:00,75.85,75.89,75.84,75.89,1405.0,67.5353,67.5709,67.5264,67.5709,1405.0
2021-04-16 13:15:00,75.89,75.93,75.88,75.89,1295.0,67.5709,67.6065,67.562,67.5709,1295.0
2021-04-16 13:20:00,75.88,75.89,75.87,75.87,1200.0,67.562,67.5709,67.5531,67.5531,1200.0
2021-04-16 13:25:00,75.94,75.96,75.92,75.92,1400.0,67.6154,67.6332,67.5976,67.5976,1400.0
2021-04-16 13:30:00,75.86,75.88,75.83,75.88,807.0,67.5442,67.562,67.5175,67.562,807.0
2021-04-16 13:35:00,75.86,75.9,75.86,75.9,700.0,67.5442,67.5798,67.5442,67.5798,700.0
2021-04-16 13:40:00,75.83,75.86,75.83,75.86,1100.0,67.5175,67.5442,67.5175,67.5442,1100.0
2021-04-16 13:45:00,75.88,75.88,75.85,75.85,556.0,67.562,67.562,67.5353,67.5353,556.0
2021-04-16 13:50:00,75.83,75.85,75.81,75.82,1100.0,67.5175,67.5353,67.4997,67.5086,1100.0
2021-04-16 13:55:00,75.82,75.85,75.82,75.83,500.0,67.5086,67.5353,67.5086,67.5175,500.0
2021-04-16 14:00:00,75.79,75.85,75.79,75.85,1400.0,67.4818,67.5353,67.4818,67.5353,1400.0
2021-04-16 14:05:00,75.83,75.85,75.83,75.83,500.0,67.5175,67.5353,67.5175,67.5175,500.0
2021-04-16 14:10:00,75.88,75.88,75.83,75.83,900.0,67.562,67.562,67.5175,67.5175,900.0
2021-04-16 14:15:00,75.83,75.86,75.81,75.83,900.0,67.5175,67.5442,67.4997,67.5175,900.0
2021-04-16 14:20:00,75.86,75.87,75.86,75.87,500.0,67.5442,67.5531,67.5442,67.5531,500.0
2021-04-16 14:25:00,75.87,75.88,75.84,75.84,400.0,67.5531,67.562,67.5264,67.5264,400.0
2021-04-16 14:30:00,75.84,75.87,75.83,75.87,600.0,67.5264,67.5531,67.5175,67.5531,600.0
2021-04-16 14:35:00,75.83,75.84,75.81,75.84,500.0,67.5175,67.5264,67.4997,67.5264,500.0
2021-04-16 14:40:00,75.82,75.84,75.82,75.84,300.0,67.5086,67.5264,67.5086,67.5264,300.0
2021-04-16 14:45:00,75.9,75.9,75.82,75.85,800.0,67.5798,67.5798,67.5086,67.5353,800.0
2021-04-16 14:50:00,75.85,75.87,75.85,75.87,600.0,67.5353,67.5531,67.5353,67.5531,600.0
2021-04-16 14:55:00,75.88,75.88,75.88,75.88,100.0,67.562,67.562,67.562,67.562,100.0
2021-04-16 15:00:00,75.92,75.92,75.89,75.89,500.0,67.5976,67.5976,67.5709,67.5709,500.0
2021-04-16 15:05:00,75.89,75.89,75.86,75.86,400.0,67.5709,67.5709,67.5442,67.5442,400.0
2021-04-16 15:10:00,75.85,75.85,75.85,75.85,100.0,67.5353,67.5353,67.5353,67.5353,100.0
2021-04-16 15:15:00,75.84,75.85,75.84,75.85,200.0,67.5264,67.5353,67.5264,67.5353,200.0
2021-04-16 15:20:00,75.78,75.8,75.75,75.8,900.0,67.4729,67.4907,67.4462,67.4907,900.0
2021-04-16 15:25:00,75.78,75.83,75.78,75.82,702.0,67.4729,67.5175,67.4729,67.5086,702.0
2021-04-16 15:30:00,75.78,75.81,75.78,75.79,900.0,67.4729,67.4997,67.4729,67.4818,900.0
2021-04-16 15:35:00,75.81,75.86,75.8,75.84,1400.0,67.4997,67.5442,67.4907,67.5264,1400.0
2021-04-16 15:40:00,75.87,75.91,75.85,75.91,1101.0,67.5531,67.5887,67.5353,67.5887,1101.0
2021-04-16 15:45:00,75.89,75.89,75.84,75.87,1663.0,67.5709,67.5709,67.5264,67.5531,1663.0
2021-04-16 15:50:00,75.89,75.89,75.74,75.77,4098.0,67.5709,67.5709,67.4373,67.464,4098.0
2021-04-16 15:55:00,75.76,75.76,75.67,75.74,4518.0,67.4551,67.4551,67.375,67.4373,4518.0
2021-04-19 09:30:00,75.67,75.67,75.1,75.1,300.0,67.375,67.375,66.8675,66.8675,300.0
2021-04-19 09:35:00,74.92,75.02,74.91,74.96,2240.0,66.7072,66.7963,66.6983,66.7428,2240.0
2021-04-19 09:40:00,74.94,75.33,74.92,75.33,2373.0,66.725,67.0723,66.7072,67.0723,2373.0
2021-04-19 09:45:00,75.32,75.43,75.3,75.39,1300.0,67.0634,67.1613,67.0456,67.1257,1300.0
2021-04-19 09:50:00,75.41,75.41,75.24,75.24,1595.0,67.1435,67.1435,66.9921,66.9921,1595.0
2021-04-19 09:55:00,75.19,75.3,75.19,75.29,1501.0,66.9476,67.0456,66.9476,67.0367,1501.0
2021-04-19 10:00:00,75.26,75.26,74.94,74.94,1400.0,67.0099,67.0099,66.725,66.725,1400.0
2021-04-19 10:05:00,75.02,75.02,74.94,75.02,1080.0,66.7963,66.7963,66.725,66.7963,1080.0
2021-04-19 10:10:00,74.91,74.97,74.88,74.97,1342.0,66.6983,66.7517,66.6716,66.7517,1342.0
2021-04-19 10:15:00,75.06,75.28,75.06,75.25,1000.0,66.8319,67.0278,66.8319,67.001,1000.0
2021-04-19 10:20:00,75.39,75.42,75.35,75.39,1396.0,67.1257,67.1524,67.0901,67.1257,1396.0
2021-04-19 10:25:00,75.37,75.4,75.36,75.36,1100.0,67.1079,67.1346,67.099,67.099,1100.0
2021-04-19 10:30:00,75.23,75.3,75.23,75.28,702.0,66.9832,67.0456,66.9832,67.0278,702.0
2021-04-19 10:35:00,75.26,75.31,75.26,75.31,500.0,67.0099,67.0545,67.0099,67.0545,500.0
2021-04-19 10:40:00,75.29,75.29,75.22,75.22,500.0,67.0367,67.0367,66.9743,66.9743,500.0
2021-04-19 10:45:00,75.04,75.09,75.04,75.09,300.0,66.8141,66.8586,66.8141,66.8586,300.0
2021-04-19 10:50:00,75.23,75.23,75.21,75.21,200.0,66.9832,66.9832,66.9654,66.9654,200.0
2021-04-19 10:55:00,75.11,75.11,75.01,75.01,400.0,66.8764,66.8764,66.7873,66.7873,400.0
2021-04-19 11:00:00,74.97,74.98,74.97,74.98,200.0,66.7517,66.7606,66.7517,66.7606,200.0
2021-04-19 11:05:00,74.92,74.97,74.92,74.94,500.0,66.7072,66.7517,66.7072,66.725,500.0
2021-04-19 11:10:00,74.9,75.07,74.9,75.05,500.0,66.6894,66.8408,66.6894,66.823,500.0
2021-04-19 11:15:00,75.06,75.06,75.0,75.06,1000.0,66.8319,66.8319,66.7784,66.8319,1000.0
2021-04-19 11:20:00,75.13,75.2,75.13,75.18,400.0,66.8942,66.9565,66.8942,66.9387,400.0
2021-04-19 11:25:00,75.14,75.27,75.14,75.26,400.0,66.9031,67.0188,66.9031,67.0099,400.0
2021-04-19 11:30:00,75.25,75.34,75.25,75.34,500.0,67.001,67.0812,67.001,67.0812,500.0
2021-04-19 11:35:00,75.35,75.35,75.19,75.19,400.0,67.0901,67.0901,66.9476,66.9476,400.0
2021-04-19 11:40:00,75.11,75.11,75.11,75.11,100.0,66.8764,66.8764,66.8764,66.8764,100.0
2021-04-19 11:45:00,75.14,75.21,75.14,75.2,300.0,66.9031,66.9654,66.9031,66.9565,300.0
2021-04-19 11:50:00,75.2,75.2,75.2,75.2,100.0,66.9565,66.9565,66.9565,66.9565,100.0
2021-04-19 11:55:00,75.16,75.16,75.11,75.13,300.0,66.9209,66.9209,66.8764,66.8942,300.0
2021-04-19 12:00:00,75.19,75.19,75.19,75.19,100.0,66.9476,66.9476,66.9476,66.9476,100.0
2021-04-19 12:05:00,75.2,75.25,75.2,75.25,1400.0,66.9565,67.001,66.9565,67.001,1400.0
2021-04-19 12:10:00,75.23,75.31,75.19,75.31,500.0,66.9832,67.0545,66.9476,67.0545,500.0
2021-04-19 12:15:00,75.3,75.3,75.24,75.24,300.0,67.0456,67.0456,66.9921,66.9921,300.0
2021-04-19 12:20:00,75.18,75.18,75.18,75.18,100.0,66.9387,66.9387,66.9387,66.9387,100.0
2021-04-19 12:25:00,75.19,75.19,75.19,75.19,100.0,66.9476,66.9476,66.9476,66.9476,100.0
2021-04-19 12:30:00,75.12,75.15,75.12,75.15,200.0,66.8853,66.912,66.8853,66.912,200.0
2021-04-19 12:35:00,75.22,75.22,75.17,75.17,600.0,66.9743,66.9743,66.9298,66.9298,600.0
2021-04-19 12:40:00,75.19,75.19,75.15,75.15,461.0,66.9476,66.9476,66.912,66.912,461.0
2021-04-19 12:45:00,75.17,75.17,75.13,75.15,400.0,66.9298,66.9298,66.8942,66.912,400.0
2021-04-19 12:50:00,75.19,75.19,75.15,75.15,500.0,66.9476,66.9476,66.912,66.912,500.0
2021-04-19 12:55:00,75.15,75.15,75.15,75.15,0.0,66.912,66.912,66.912,66.912,0.0
2021-04-19 13:00:00,75.17,75.17,75.17,75.17,100.0,66.9298,66.9298,66.9298,66.9298,100.0
2021-04-19 13:05:00,75.23,75.24,75.23,75.24,517.0,66.9832,66.9921,66.9832,66.9921,517.0
2021-04-19 13:10:00,75.19,75.22,75.18,75.18,400.0,66.9476,66.9743,66.9387,66.9387,400.0
2021-04-19 13:15:00,75.22,75.32,75.22,75.32,500.0,66.9743,67.0634,66.9743,67.0634,500.0
2021-04-19 13:20:00,75.24,75.24,75.22,75.22,306.0,66.9921,66.9921,66.9743,66.9743,306.0
2021-04-19 13:25:00,75.19,75.19,75.16,75.16,613.0,66.9476,66.9476,66.9209,66.9209,613.0
2021-04-19 13:30:00,75.14,75.14,75.09,75.13,700.0,66.9031,66.9031,66.8586,66.8942,700.0
2021-04-19 13:35:00,75.15,75.2,75.15,75.15,400.0,66.912,66.9565,66.912,66.912,400.0
2021-04-19 13:40:00,75.14,75.14,75.09,75.09,900.0,66.9031,66.9031,66.8586,66.8586,900.0
2021-04-19 13:45:00,75.06,75.16,75.06,75.14,500.0,66.8319,66.9209,66.8319,66.9031,500.0
2021-04-19 13:50:00,75.17,75.17,75.1,75.11,600.0,66.9298,66.9298,66.8675,66.8764,600.0
2021-04-19 13:55:00,75.11,75.14,75.11,75.14,400.0,66.8764,66.9031,66.8764,66.9031,400.0
2021-04-19 14:00:00,75.13,75.13,75.13,75.13,300.0,66.8942,66.8942,66.8942,66.8942,300.0
2021-04-19 14:05:00,75.15,75.18,75.08,75.08,400.0,66.912,66.9387,66.8497,66.8497,400.0
2021-04-19 14:10:00,75.07,75.07,75.07,75.07,100.0,66.8408,66.8408,66.8408,66.8408,100.0
2021-04-19 14:15:00,75.15,75.16,75.09,75.09,696.0,66.912,66.9209,66.8586,66.8586,696.0
2021-04-19 14:20:00,75.1,75.1,75.1,75.1,100.0,66.8675,66.8675,66.8675,66.8675,100.0
2021-04-19 14:25:00,75.08,75.08,75.04,75.04,203.0,66.8497,66.8497,66.8141,66.8141,203.0
2021-04-19 14:30:00,74.97,75.0,74.97,75.0,400.0,66.7517,66.7784,66.7517,66.7784,400.0
2021-04-19 14:35:00,74.99,75.01,74.99,75.01,400.0,66.7695,66.7873,66.7695,66.7873,400.0
2021-04-19 14:40:00,75.02,75.08,75.02,75.08,267.0,66.7963,66.8497,66.7963,66.8497,267.0
2021-04-19 14:45:00,75.05,75.18,75.05,75.18,400.0,66.823,66.9387,66.823,66.9387,400.0
2021-04-19 14:50:00,75.08,75.1,75.08,75.1,200.0,66.8497,66.8675,66.8497,66.8675,200.0
2021-04-19 14:55:00,75.11,75.11,75.11,75.11,100.0,66.8764,66.8764,66.8764,66.8764,100.0
2021-04-19 15:00:00,75.13,75.15,75.13,75.15,200.0,66.8942,66.912,66.8942,66.912,200.0
2021-04-19 15:05:00,75.11,75.14,75.1,75.1,700.0,66.8764,66.9031,66.8675,66.8675,700.0
2021-04-19 15:10:00,75.15,75.15,75.08,75.08,700.0,66.912,66.912,66.8497,66.8497,700.0
2021-04-19 15:15:00,75.06,75.06,74.98,74.98,600.0,66.8319,66.8319,66.7606,66.7606,600.0
2021-04-19 15:20:00,74.95,74.95,74.9,74.91,2400.0,66.7339,66.7339,66.6894,66.6983,2400.0
2021-04-19 15:25:00,74.91,74.95,74.9,74.95,2179.0,66.6983,66.7339,66.6894,66.7339,2179.0
2021-04-19 15:30:00,74.93,74.93,74.82,74.89,1600.0,66.7161,66.7161,66.6182,66.6805,1600.0
2021-04-19 15:35:00,74.89,74.9,74.87,74.9,1515.0,66.6805,66.6894,66.6627,66.6894,1515.0
2021-04-19 15:40:00,74.86,74.92,74.82,74.9,2559.0,66.6538,66.7072,66.6182,66.6894,2559.0
2021-04-19 15:45:00,74.9,74.97,74.78,74.78,14543.0,66.6894,66.7517,66.5826,66.5826,14543.0
2021-04-19 15:50:00,74.82,74.91,74.81,74.88,2014.0,66.6182,66.6983,66.6093,66.6716,2014.0
2021-04-19 15:55:00,74.88,74.93,74.83,74.86,2400.0,66.6716,66.7161,66.6271,66.6538,2400.0
2021-04-20 09:30:00,75.16,75.27,74.9,75.03,2602.0,66.9209,67.0188,66.6894,66.8052,2602.0
2021-04-20 09:35:00,75.36,75.38,75.35,75.35,500.0,67.099,67.1168,67.0901,67.0901,500.0
2021-04-20 09:40:00,75.31,75.55,75.31,75.55,1200.0,67.0545,67.2682,67.0545,67.2682,1200.0
2021-04-20 09:45:00,75.7,75.7,75.52,75.56,800.0,67.4017,67.4017,67.2414,67.2771,800.0
2021-04-20 09:50:00,75.59,75.59,75.47,75.47,600.0,67.3038,67.3038,67.1969,67.1969,600.0
2021-04-20 09:55:00,75.69,75.69,75.64,75.64,400.0,67.3928,67.3928,67.3483,67.3483,400.0
2021-04-20 10:00:00,75.7,75.78,75.68,75.78,900.0,67.4017,67.4729,67.3839,67.4729,900.0
2021-04-20 10:05:00,75.86,75.86,75.85,75.85,400.0,67.5442,67.5442,67.5353,67.5353,400.0
2021-04-20 10:10:00,75.71,75.74,75.63,75.63,5092.0,67.4106,67.4373,67.3394,67.3394,5092.0
2021-04-20 10:15:00,75.73,75.76,75.69,75.75,1319.0,67.4284,67.4551,67.3928,67.4462,1319.0
2021-04-20 10:20:00,75.75,75.75,75.75,75.75,100.0,67.4462,67.4462,67.4462,67.4462,100.0
2021-04-20 10:25:00,75.77,75.84,75.71,75.84,700.0,67.464,67.5264,67.4106,67.5264,700.0
2021-04-20 10:30:00,75.84,75.97,75.67,75.83,4000.0,67.5264,67.6421,67.375,67.5175,4000.0
2021-04-20 10:35:00,75.78,75.78,75.68,75.68,200.0,67.4729,67.4729,67.3839,67.3839,200.0
2021-04-20 10:40:00,75.75,75.81,75.6,75.6,1100.0,67.4462,67.4997,67.3127,67.3127,1100.0
2021-04-20 10:45:00,75.52,75.56,75.47,75.5,1100.0,67.2414,67.2771,67.1969,67.2236,1100.0
2021-04-20 10:50:00,75.43,75.44,75.41,75.41,500.0,67.1613,67.1702,67.1435,67.1435,500.0
2021-04-20 10:55:00,75.34,75.51,75.32,75.5,1200.0,67.0812,67.2325,67.0634,67.2236,1200.0
2021-04-20 11:00:00,75.48,75.48,75.41,75.47,600.0,67.2058,67.2058,67.1435,67.1969,600.0
2021-04-20 11:05:00,75.56,75.57,75.49,75.55,2100.0,67.2771,67.286,67.2147,67.2682,2100.0
2021-04-20 11:10:00,75.63,75.67,75.59,75.59,1100.0,67.3394,67.375,67.3038,67.3038,1100.0
2021-04-20 11:15:00,75.59,75.67,75.58,75.67,600.0,67.3038,67.375,67.2949,67.375,600.0
2021-04-20 11:20:00,75.67,75.7,75.61,75.7,1100.0,67.375,67.4017,67.3216,67.4017,1100.0
2021-04-20 11:25:00,75.67,75.72,75.64,75.71,900.0,67.375,67.4195,67.3483,67.4106,900.0
2021-04-20 11:30:00,75.75,75.75,75.68,75.74,1300.0,67.4462,67.4462,67.3839,67.4373,1300.0
2021-04-20 11:35:00,75.75,75.75,75.58,75.58,1607.0,67.4462,67.4462,67.2949,67.2949,1607.0
2021-04-20 11:40:00,75.6,75.75,75.6,75.75,500.0,67.3127,67.4462,67.3127,67.4462,500.0
2021-04-20 11:45:00,75.72,75.72,75.63,75.64,1694.0,67.4195,67.4195,67.3394,67.3483,1694.0
2021-04-20 11:50:00,75.61,75.67,75.61,75.67,409.0,67.3216,67.375,67.3216,67.375,409.0
2021-04-20 11:55:00,75.58,75.62,75.58,75.62,1346.0,67.2949,67.3305,67.2949,67.3305,1346.0
2021-04-20 12:00:00,75.63,75.66,75.63,75.66,400.0,67.3394,67.3661,67.3394,67.3661,400.0
2021-04-20 12:05:00,75.66,75.74,75.66,75.74,700.0,67.3661,67.4373,67.3661,67.4373,700.0
2021-04-20 12:10:00,75.7,75.71,75.68,75.68,500.0,67.4017,67.4106,67.3839,67.3839,500.0
2021-04-20 12:15:00,75.72,75.81,75.72,75.79,600.0,67.4195,67.4997,67.4195,67.4818,600.0
2021-04-20 12:20:00,75.81,75.82,75.81,75.82,200.0,67.4997,67.5086,67.4997,67.5086,200.0
2021-04-20 12:25:00,75.86,75.92,75.86,75.92,200.0,67.5442,67.5976,67.5442,67.5976,200.0
2021-04-20 12:30:00,75.88,75.88,75.83,75.87,1415.0,67.562,67.562,67.5175,67.5531,1415.0
2021-04-20 12:35:00,75.88,75.94,75.88,75.9,1100.0,67.562,67.6154,67.562,67.5798,1100.0
2021-04-20 12:40:00,75.82,75.82,75.79,75.79,500.0,67.5086,67.5086,67.4818,67.4818,500.0
2021-04-20 12:45:00,75.8,75.8,75.68,75.68,1015.0,67.4907,67.4907,67.3839,67.3839,1015.0
2021-04-20 12:50:00,75.67,75.7,75.65,75.7,1700.0,67.375,67.4017,67.3572,67.4017,1700.0
2021-04-20 12:55:00,75.71,75.78,75.71,75.77,1800.0,67.4106,67.4729,67.4106,67.464,1800.0
2021-04-20 13:00:00,75.77,75.77,75.77,75.77,100.0,67.464,67.464,67.464,67.464,100.0
2021-04-20 13:05:00,75.93,75.93,75.89,75.89,1000.0,67.6065,67.6065,67.5709,67.5709,1000.0
2021-04-20 13:10:00,76.0,76.0,76.0,76.0,300.0,67.6688,67.6688,67.6688,67.6688,300.0
2021-04-20 13:15:00,75.98,75.98,75.95,75.97,400.0,67.651,67.651,67.6243,67.6421,400.0
2021-04-20 13:20:00,75.85,75.85,75.76,75.76,200.0,67.5353,67.5353,67.4551,67.4551,200.0
2021-04-20 13:25:00,75.69,75.72,75.68,75.7,849.0,67.3928,67.4195,67.3839,67.4017,849.0
2021-04-20 13:30:00,75.69,75.72,75.68,75.68,1256.0,67.3928,67.4195,67.3839,67.3839,1256.0
2021-04-20 13:35:00,75.63,75.63,75.59,75.62,1324.0,67.3394,67.3394,67.3038,67.3305,1324.0
2021-04-20 13:40:00,75.6,75.61,75.51,75.57,1307.0,67.3127,67.3216,67.2325,67.286,1307.0
2021-04-20 13:45:00,75.55,75.62,75.55,75.61,700.0,67.2682,67.3305,67.2682,67.3216,700.0
2021-04-20 13:50:00,75.63,75.63,75.54,75.58,716.0,67.3394,67.3394,67.2593,67.2949,716.0
2021-04-20 13:55:00,75.53,75.53,75.5,75.5,300.0,67.2503,67.2503,67.2236,67.2236,300.0
2021-04-20 14:00:00,75.58,75.66,75.58,75.64,400.0,67.2949,67.3661,67.2949,67.3483,400.0
2021-04-20 14:05:00,75.66,75.67,75.66,75.67,200.0,67.3661,67.375,67.3661,67.375,200.0
2021-04-20 14:10:00,75.86,75.86,75.86,75.86,200.0,67.5442,67.5442,67.5442,67.5442,200.0
2021-04-20 14:15:00,75.9,75.9,75.86,75.89,800.0,67.5798,67.5798,67.5442,67.5709,800.0
2021-04-20 14:20:00,75.94,75.94,75.92,75.92,200.0,67.6154,67.6154,67.5976,67.5976,200.0
2021-04-20 14:25:00,75.87,75.88,75.82,75.85,1028.0,67.5531,67.562,67.5086,67.5353,1028.0
2021-04-20 14:30:00,75.78,75.8,75.74,75.76,717.0,67.4729,67.4907,67.4373,67.4551,717.0
2021-04-20 14:35:00,75.77,75.77,75.76,75.76,330.0,67.464,67.464,67.4551,67.4551,330.0
2021-04-20 14:40:00,75.73,75.76,75.71,75.76,900.0,67.4284,67.4551,67.4106,67.4551,900.0
2021-04-20 14:45:00,75.74,75.83,75.73,75.82,499.0,67.4373,67.5175,67.4284,67.5086,499.0
2021-04-20 14:50:00,75.81,75.81,75.76,75.76,500.0,67.4997,67.4997,67.4551,67.4551,500.0
2021-04-20 14:55:00,75.71,75.71,75.68,75.7,500.0,67.4106,67.4106,67.3839,67.4017,500.0
2021-04-20 15:00:00,75.71,75.73,75.69,75.73,605.0,67.4106,67.4284,67.3928,67.4284,605.0
2021-04-20 15:05:00,75.78,75.79,75.74,75.78,1322.0,67.4729,67.4818,67.4373,67.4729,1322.0
2021-04-20 15:10:00,75.81,75.92,75.81,75.91,1050.0,67.4997,67.5976,67.4997,67.5887,1050.0
2021-04-20 15:15:00,75.93,75.96,75.92,75.95,1900.0,67.6065,67.6332,67.5976,67.6243,1900.0
2021-04-20 15:20:00,75.98,75.98,75.96,75.98,1300.0,67.651,67.651,67.6332,67.651,1300.0
2021-04-20 15:25:00,75.97,75.97,75.93,75.93,1800.0,67.6421,67.6421,67.6065,67.6065,1800.0
2021-04-20 15:30:00,75.9,76.03,75.89,76.03,2500.0,67.5798,67.6955,67.5709,67.6955,2500.0
2021-04-20 15:35:00,76.08,76.19,76.08,76.18,1800.0,67.7401,67.838,67.7401,67.8291,1800.0
2021-04-20 15:40:00,76.17,76.19,76.15,76.18,2000.0,67.8202,67.838,67.8024,67.8291,2000.0
2021-04-20 15:45:00,76.17,76.31,76.17,76.31,2419.0,67.8202,67.9448,67.8202,67.9448,2419.0
2021-04-20 15:50:00,76.33,76.38,76.23,76.25,9389.0,67.9627,68.0072,67.8736,67.8914,9389.0
2021-04-20 15:55:00,76.26,76.26,76.09,76.09,5414.0,67.9003,67.9003,67.749,67.749,5414.0
2021-04-21 09:30:00,76.28,76.28,75.94,75.94,1000.0,67.9181,67.9181,67.6154,67.6154,1000.0
2021-04-21 09:35:00,75.94,76.02,75.82,76.02,2115.0,67.6154,67.6866,67.5086,67.6866,2115.0
2021-04-21 09:40:00,76.13,76.41,76.13,76.37,3024.0,67.7846,68.0339,67.7846,67.9983,3024.0
2021-04-21 09:45:00,76.34,76.34,76.18,76.27,2427.0,67.9716,67.9716,67.8291,67.9092,2427.0
2021-04-21 09:50:00,76.23,76.33,76.23,76.29,1485.0,67.8736,67.9627,67.8736,67.927,1485.0
2021-04-21 09:55:00,76.26,76.29,76.12,76.12,1300.0,67.9003,67.927,67.7757,67.7757,1300.0
2021-04-21 10:00:00,76.18,76.29,76.13,76.24,1503.0,67.8291,67.927,67.7846,67.8825,1503.0
2021-04-21 10:05:00,76.27,76.27,76.16,76.19,1100.0,67.9092,67.9092,67.8113,67.838,1100.0
2021-04-21 10:10:00,76.21,76.22,76.16,76.21,1834.0,67.8558,67.8647,67.8113,67.8558,1834.0
2021-04-21 10:15:00,76.22,76.4,76.22,76.36,3307.0,67.8647,68.025,67.8647,67.9894,3307.0
2021-04-21 10:20:00,76.36,76.65,76.36,76.61,2098.0,67.9894,68.2476,67.9894,68.212,2098.0
2021-04-21 10:25:00,76.6,76.6,76.48,76.48,1100.0,68.2031,68.2031,68.0962,68.0962,1100.0
2021-04-21 10:30:00,76.31,76.31,76.14,76.14,200.0,67.9448,67.9448,67.7935,67.7935,200.0
2021-04-21 10:35:00,76.15,76.19,76.13,76.16,757.0,67.8024,67.838,67.7846,67.8113,757.0
2021-04-21 10:40:00,76.16,76.44,76.16,76.43,2290.0,67.8113,68.0606,67.8113,68.0517,2290.0
2021-04-21 10:45:00,76.44,76.44,76.33,76.39,500.0,68.0606,68.0606,67.9627,68.0161,500.0
2021-04-21 10:50:00,76.48,76.48,76.32,76.32,1000.0,68.0962,68.0962,67.9537,67.9537,1000.0
2021-04-21 10:55:00,76.29,76.29,76.29,76.29,100.0,67.927,67.927,67.927,67.927,100.0
2021-04-21 11:00:00,76.27,76.27,76.26,76.26,200.0,67.9092,67.9092,67.9003,67.9003,200.0
2021-04-21 11:05:00,76.36,76.36,76.22,76.22,600.0,67.9894,67.9894,67.8647,67.8647,600.0
2021-04-21 11:10:00,76.25,76.25,76.09,76.13,1601.0,67.8914,67.8914,67.749,67.7846,1601.0
2021-04-21 11:15:00,76.18,76.21,76.16,76.16,1600.0,67.8291,67.8558,67.8113,67.8113,1600.0
2021-04-21 11:20:00,76.13,76.23,76.11,76.11,3058.0,67.7846,67.8736,67.7668,67.7668,3058.0
2021-04-21 11:25:00,76.13,76.14,76.03,76.05,1550.0,67.7846,67.7935,67.6955,67.7133,1550.0
2021-04-21 11:30:00,76.07,76.21,76.07,76.19,1975.0,67.7312,67.8558,67.7312,67.838,1975.0
2021-04-21 11:35:00,76.18,76.29,76.11,76.27,4127.0,67.8291,67.927,67.7668,67.9092,4127.0
2021-04-21 11:40:00,76.28,76.28,76.25,76.25,716.0,67.9181,67.9181,67.8914,67.8914,716.0
2021-04-21 11:45:00,76.22,76.4,76.22,76.4,1416.0,67.8647,68.025,67.8647,68.025,1416.0
2021-04-21 11:50:00,76.34,76.36,76.34,76.36,200.0,67.9716,67.9894,67.9716,67.9894,200.0
2021-04-21 11:55:00,76.45,76.46,76.43,76.46,400.0,68.0695,68.0784,68.0517,68.0784,400.0
2021-04-21 12:00:00,76.48,76.49,76.44,76.44,656.0,68.0962,68.1051,68.0606,68.0606,656.0
2021-04-21 12:05:00,76.45,76.47,76.44,76.46,800.0,68.0695,68.0873,68.0606,68.0784,800.0
2021-04-21 12:10:00,76.49,76.49,76.48,76.48,238.0,68.1051,68.1051,68.0962,68.0962,238.0
2021-04-21 12:15:00,76.44,76.47,76.44,76.47,900.0,68.0606,68.0873,68.0606,68.0873,900.0
2021-04-21 12:20:00,76.36,76.37,76.36,76.37,400.0,67.9894,67.9983,67.9894,67.9983,400.0
2021-04-21 12:25:00,76.42,76.43,76.4,76.4,2416.0,68.0428,68.0517,68.025,68.025,2416.0
2021-04-21 12:30:00,76.36,76.57,76.36,76.56,3974.0,67.9894,68.1763,67.9894,68.1674,3974.0
2021-04-21 12:35:00,76.57,76.59,76.51,76.51,2006.0,68.1763,68.1941,68.1229,68.1229,2006.0
2021-04-21 12:40:00,76.49,76.49,76.44,76.47,2399.0,68.1051,68.1051,68.0606,68.0873,2399.0
2021-04-21 12:45:00,76.52,76.52,76.46,76.46,1776.0,68.1318,68.1318,68.0784,68.0784,1776.0
2021-04-21 12:50:00,76.5,76.5,76.48,76.5,2024.0,68.114,68.114,68.0962,68.114,2024.0
2021-04-21 12:55:00,76.51,76.51,76.48,76.49,558.0,68.1229,68.1229,68.0962,68.1051,558.0
2021-04-21 13:00:00,76.51,76.56,76.49,76.56,2695.0,68.1229,68.1674,68.1051,68.1674,2695.0
2021-04-21 13:05:00,76.6,76.63,76.6,76.6,900.0,68.2031,68.2298,68.2031,68.2031,900.0
2021-04-21 13:10:00,76.62,76.64,76.62,76.64,1200.0,68.2209,68.2387,68.2209,68.2387,1200.0
2021-04-21 13:15:00,76.62,76.62,76.6,76.6,200.0,68.2209,68.2209,68.2031,68.2031,200.0
2021-04-21 13:20:00,76.57,76.57,76.55,76.55,591.0,68.1763,68.1763,68.1585,68.1585,591.0
2021-04-21 13:25:00,76.55,76.55,76.53,76.53,400.0,68.1585,68.1585,68.1407,68.1407,400.0
2021-04-21 13:30:00,76.49,76.55,76.49,76.55,700.0,68.1051,68.1585,68.1051,68.1585,700.0
2021-04-21 13:35:00,76.55,76.56,76.53,76.54,1771.0,68.1585,68.1674,68.1407,68.1496,1771.0
2021-04-21 13:40:00,76.58,76.65,76.58,76.65,791.0,68.1852,68.2476,68.1852,68.2476,791.0
2021-04-21 13:45:00,76.65,76.76,76.65,76.73,2260.0,68.2476,68.3455,68.2476,68.3188,2260.0
2021-04-21 13:50:00,76.71,76.75,76.71,76.74,631.0,68.301,68.3366,68.301,68.3277,631.0
2021-04-21 13:55:00,76.7,76.7,76.63,76.63,400.0,68.2921,68.2921,68.2298,68.2298,400.0
2021-04-21 14:00:00,76.67,76.67,76.64,76.65,1591.0,68.2654,68.2654,68.2387,68.2476,1591.0
2021-04-21 14:05:00,76.7,76.7,76.64,76.65,1054.0,68.2921,68.2921,68.2387,68.2476,1054.0
2021-04-21 14:10:00,76.63,76.68,76.62,76.68,723.0,68.2298,68.2743,68.2209,68.2743,723.0
2021-04-21 14:15:00,76.67,76.67,76.65,76.67,400.0,68.2654,68.2654,68.2476,68.2654,400.0
2021-04-21 14:20:00,76.66,76.67,76.63,76.64,500.0,68.2565,68.2654,68.2298,68.2387,500.0
2021-04-21 14:25:00,76.67,76.67,76.56,76.57,2600.0,68.2654,68.2654,68.1674,68.1763,2600.0
2021-04-21 14:30:00,76.56,76.58,76.54,76.55,1401.0,68.1674,68.1852,68.1496,68.1585,1401.0
2021-04-21 14:35:00,76.56,76.56,76.47,76.5,2424.0,68.1674,68.1674,68.0873,68.114,2424.0
2021-04-21 14:40:00,76.51,76.51,76.48,76.48,2757.0,68.1229,68.1229,68.0962,68.0962,2757.0
2021-04-21 14:45:00,76.49,76.5,76.48,76.49,1172.0,68.1051,68.114,68.0962,68.1051,1172.0
2021-04-21 14:50:00,76.51,76.52,76.51,76.51,883.0,68.1229,68.1318,68.1229,68.1229,883.0
2021-04-21 14:55:00,76.57,76.57,76.5,76.51,4443.0,68.1763,68.1763,68.114,68.1229,4443.0
2021-04-21 15:00:00,76.5,76.58,76.48,76.58,747.0,68.114,68.1852,68.0962,68.1852,747.0
2021-04-21 15:05:00,76.59,76.59,76.54,76.54,900.0,68.1941,68.1941,68.1496,68.1496,900.0
2021-04-21 15:10:00,76.55,76.59,76.54,76.59,500.0,68.1585,68.1941,68.1496,68.1941,500.0
2021-04-21 15:15:00,76.49,76.52,76.48,76.52,534.0,68.1051,68.1318,68.0962,68.1318,534.0
2021-04-21 15:20:00,76.51,76.65,76.5,76.64,1000.0,68.1229,68.2476,68.114,68.2387,1000.0
2021-04-21 15:25:00,76.62,76.62,76.53,76.53,1842.0,68.2209,68.2209,68.1407,68.1407,1842.0
2021-04-21 15:30:00,76.51,76.54,76.45,76.53,4801.0,68.1229,68.1496,68.0695,68.1407,4801.0
2021-04-21 15:35:00,76.52,76.76,76.52,76.72,2060.0,68.1318,68.3455,68.1318,68.3099,2060.0
2021-04-21 15:40:00,76.7,76.7,76.52,76.52,1964.0,68.2921,68.2921,68.1318,68.1318,1964.0
2021-04-21 15:45:00,76.55,76.56,76.5,76.5,1971.0,68.1585,68.1674,68.114,68.114,1971.0
2021-04-21 15:50:00,76.51,76.6,76.5,76.58,2800.0,68.1229,68.2031,68.114,68.1852,2800.0
2021-04-21 15:55:00,76.57,76.57,76.29,76.29,8100.0,68.1763,68.1763,67.927,67.927,8100.0
2021-04-22 09:30:00,76.45,76.49,76.28,76.49,600.0,68.0695,68.1051,67.9181,68.1051,600.0
2021-04-22 09:35:00,76.54,76.57,76.53,76.57,700.0,68.1496,68.1763,68.1407,68.1763,700.0
2021-04-22 09:40:00,76.46,76.63,76.46,76.63,200.0,68.0784,68.2298,68.0784,68.2298,200.0
2021-04-22 09:45:00,76.57,76.63,76.57,76.59,300.0,68.1763,68.2298,68.1763,68.1941,300.0
2021-04-22 09:50:00,76.5,76.53,76.35,76.53,300.0,68.114,68.1407,67.9805,68.1407,300.0
2021-04-22 09:55:00,76.53,76.58,76.49,76.58,613.0,68.1407,68.1852,68.1051,68.1852,613.0
2021-04-22 10:00:00,76.55,76.65,76.46,76.46,800.0,68.1585,68.2476,68.0784,68.0784,800.0
2021-04-22 10:05:00,76.53,76.65,76.53,76.64,1391.0,68.1407,68.2476,68.1407,68.2387,1391.0
2021-04-22 10:10:00,76.66,76.66,76.55,76.55,400.0,68.2565,68.2565,68.1585,68.1585,400.0
2021-04-22 10:15:00,76.58,76.61,76.58,76.61,500.0,68.1852,68.212,68.1852,68.212,500.0
2021-04-22 10:20:00,76.56,76.57,76.55,76.55,406.0,68.1674,68.1763,68.1585,68.1585,406.0
2021-04-22 10:25:00,76.42,76.49,76.42,76.49,300.0,68.0428,68.1051,68.0428,68.1051,300.0
2021-04-22 10:30:00,76.48,76.53,76.48,76.53,200.0,68.0962,68.1407,68.0962,68.1407,200.0
2021-04-22 10:35:00,76.52,76.52,76.52,76.52,100.0,68.1318,68.1318,68.1318,68.1318,100.0
2021-04-22 10:40:00,76.42,76.44,76.42,76.44,300.0,68.0428,68.0606,68.0428,68.0606,300.0
2021-04-22 10:45:00,76.21,76.22,76.21,76.21,900.0,67.8558,67.8647,67.8558,67.8558,900.0
2021-04-22 10:50:00,76.17,76.17,76.01,76.02,500.0,67.8202,67.8202,67.6777,67.6866,500.0
2021-04-22 10:55:00,76.13,76.13,76.12,76.12,200.0,67.7846,67.7846,67.7757,67.7757,200.0
2021-04-22 11:00:00,76.15,76.29,76.15,76.29,300.0,67.8024,67.927,67.8024,67.927,300.0
2021-04-22 11:05:00,76.31,76.31,76.25,76.31,300.0,67.9448,67.9448,67.8914,67.9448,300.0
2021-04-22 11:10:00,76.41,76.41,76.3,76.3,400.0,68.0339,68.0339,67.9359,67.9359,400.0
2021-04-22 11:15:00,76.3,76.37,76.3,76.37,400.0,67.9359,67.9983,67.9359,67.9983,400.0
2021-04-22 11:20:00,76.38,76.38,76.26,76.26,652.0,68.0072,68.0072,67.9003,67.9003,652.0
2021-04-22 11:25:00,76.27,76.27,76.26,76.26,200.0,67.9092,67.9092,67.9003,67.9003,200.0
2021-04-22 11:30:00,76.18,76.28,76.18,76.28,300.0,67.8291,67.9181,67.8291,67.9181,300.0
2021-04-22 11:35:00,76.33,76.33,76.28,76.3,500.0,67.9627,67.9627,67.9181,67.9359,500.0
2021-04-22 11:40:00,76.28,76.28,76.26,76.26,200.0,67.9181,67.9181,67.9003,67.9003,200.0
2021-04-22 11:45:00,76.18,76.2,76.17,76.17,400.0,67.8291,67.8469,67.8202,67.8202,400.0
2021-04-22 11:50:00,76.17,76.17,76.17,76.17,100.0,67.8202,67.8202,67.8202,67.8202,100.0
2021-04-22 11:55:00,76.16,76.16,76.13,76.13,300.0,67.8113,67.8113,67.7846,67.7846,300.0
2021-04-22 12:00:00,76.13,76.13,76.13,76.13,0.0,67.7846,67.7846,67.7846,67.7846,0.0
2021-04-22 12:05:00,76.13,76.13,76.13,76.13,0.0,67.7846,67.7846,67.7846,67.7846,0.0
2021-04-22 12:10:00,76.14,76.14,76.14,76.14,100.0,67.7935,67.7935,67.7935,67.7935,100.0
2021-04-22 12:15:00,76.14,76.14,76.14,76.14,0.0,67.7935,67.7935,67.7935,67.7935,0.0
2021-04-22 12:20:00,76.16,76.16,76.16,76.16,100.0,67.8113,67.8113,67.8113,67.8113,100.0
2021-04-22 12:25:00,76.21,76.21,76.16,76.16,200.0,67.8558,67.8558,67.8113,67.8113,200.0
2021-04-22 12:30:00,76.16,76.2,76.16,76.2,200.0,67.8113,67.8469,67.8113,67.8469,200.0
2021-04-22 12:35:00,76.24,76.24,76.24,76.24,100.0,67.8825,67.8825,67.8825,67.8825,100.0
2021-04-22 12:40:00,76.26,76.26,76.24,76.24,200.0,67.9003,67.9003,67.8825,67.8825,200.0
2021-04-22 12:45:00,76.21,76.24,76.21,76.24,200.0,67.8558,67.8825,67.8558,67.8825,200.0
2021-04-22 12:50:00,76.39,76.39,76.39,76.39,100.0,68.0161,68.0161,68.0161,68.0161,100.0
2021-04-22 12:55:00,76.39,76.42,76.39,76.42,200.0,68.0161,68.0428,68.0161,68.0428,200.0
2021-04-22 13:00:00,76.4,76.4,76.4,76.4,100.0,68.025,68.025,68.025,68.025,100.0
2021-04-22 13:05:00,76.35,76.39,76.05,76.07,800.0,67.9805,68.0161,67.7133,67.7312,800.0
2021-04-22 13:10:00,76.12,76.21,76.01,76.21,640.0,67.7757,67.8558,67.6777,67.8558,640.0
2021-04-22 13:15:00,76.2,76.3,76.2,76.21,625.0,67.8469,67.9359,67.8469,67.8558,625.0
2021-04-22 13:20:00,76.17,76.48,76.17,76.47,719.0,67.8202,68.0962,67.8202,68.0873,719.0
2021-04-22 13:25:00,76.49,76.57,76.48,76.57,300.0,68.1051,68.1763,68.0962,68.1763,300.0
2021-04-22 13:30:00,76.52,76.57,76.49,76.57,300.0,68.1318,68.1763,68.1051,68.1763,300.0
2021-04-22 13:35:00,76.63,76.66,76.63,76.66,200.0,68.2298,68.2565,68.2298,68.2565,200.0
2021-04-22 13:40:00,76.43,76.43,76.28,76.31,1100.0,68.0517,68.0517,67.9181,67.9448,1100.0
2021-04-22 13:45:00,76.23,76.23,76.08,76.08,300.0,67.8736,67.8736,67.7401,67.7401,300.0
2021-04-22 13:50:00,76.06,76.06,75.91,75.91,200.0,67.7222,67.7222,67.5887,67.5887,200.0
2021-04-22 13:55:00,75.94,75.94,75.94,75.94,100.0,67.6154,67.6154,67.6154,67.6154,100.0
2021-04-22 14:00:00,75.74,75.74,75.63,75.63,200.0,67.4373,67.4373,67.3394,67.3394,200.0
2021-04-22 14:05:00,75.63,75.78,75.6,75.78,1100.0,67.3394,67.4729,67.3127,67.4729,1100.0
2021-04-22 14:10:00,75.74,75.74,75.69,75.74,900.0,67.4373,67.4373,67.3928,67.4373,900.0
2021-04-22 14:15:00,75.72,75.79,75.7,75.74,6999.0,67.4195,67.4818,67.4017,67.4373,6999.0
2021-04-22 14:20:00,75.7,75.71,75.68,75.7,788.0,67.4017,67.4106,67.3839,67.4017,788.0
2021-04-22 14:25:00,75.69,75.74,75.68,75.71,1500.0,67.3928,67.4373,67.3839,67.4106,1500.0
2021-04-22 14:30:00,75.69,75.71,75.69,75.7,603.0,67.3928,67.4106,67.3928,67.4017,603.0
2021-04-22 14:35:00,75.7,75.86,75.69,75.86,500.0,67.4017,67.5442,67.3928,67.5442,500.0
2021-04-22 14:40:00,75.85,75.94,75.85,75.94,300.0,67.5353,67.6154,67.5353,67.6154,300.0
2021-04-22 14:45:00,75.99,76.0,75.95,75.99,615.0,67.6599,67.6688,67.6243,67.6599,615.0
2021-04-22 14:50:00,75.98,76.02,75.95,76.0,700.0,67.651,67.6866,67.6243,67.6688,700.0
2021-04-22 14:55:00,76.05,76.07,76.04,76.06,600.0,67.7133,67.7312,67.7044,67.7222,600.0
2021-04-22 15:00:00,76.07,76.07,76.03,76.06,600.0,67.7312,67.7312,67.6955,67.7222,600.0
2021-04-22 15:05:00,76.0,76.0,75.89,75.89,500.0,67.6688,67.6688,67.5709,67.5709,500.0
2021-04-22 15:10:00,75.94,75.94,75.92,75.92,600.0,67.6154,67.6154,67.5976,67.5976,600.0
2021-04-22 15:15:00,75.85,75.85,75.81,75.81,608.0,67.5353,67.5353,67.4997,67.4997,608.0
2021-04-22 15:20:00,75.87,75.87,75.86,75.86,400.0,67.5531,67.5531,67.5442,67.5442,400.0
2021-04-22 15:25:00,75.82,75.87,75.81,75.81,1200.0,67.5086,67.5531,67.4997,67.4997,1200.0
2021-04-22 15:30:00,75.8,75.82,75.75,75.8,2400.0,67.4907,67.5086,67.4462,67.4907,2400.0
2021-04-22 15:35:00,75.78,75.81,75.74,75.8,2440.0,67.4729,67.4997,67.4373,67.4907,2440.0
2021-04-22 15:40:00,75.8,75.8,75.73,75.73,2400.0,67.4907,67.4907,67.4284,67.4284,2400.0
2021-04-22 15:45:00,75.81,75.81,75.69,75.69,2200.0,67.4997,67.4997,67.3928,67.3928,2200.0
2021-04-22 15:50:00,75.7,75.8,75.7,75.78,2200.0,67.4017,67.4907,67.4017,67.4729,2200.0
2021-04-22 15:55:00,75.78,75.81,75.6,75.66,4291.0,67.4729,67.4997,67.3127,67.3661,4291.0
2021-04-23 09:30:00,75.8,75.82,75.75,75.82,700.0,67.4907,67.5086,67.4462,67.5086,700.0
2021-04-23 09:35:00,75.68,75.7,75.68,75.7,200.0,67.3839,67.4017,67.3839,67.4017,200.0
2021-04-23 09:40:00,75.31,75.31,75.25,75.25,300.0,67.0545,67.0545,67.001,67.001,300.0
2021-04-23 09:45:00,75.08,75.25,75.07,75.25,300.0,66.8497,67.001,66.8408,67.001,300.0
2021-04-23 09:50:00,75.31,75.31,75.26,75.29,500.0,67.0545,67.0545,67.0099,67.0367,500.0
2021-04-23 09:55:00,75.34,75.53,75.34,75.53,200.0,67.0812,67.2503,67.0812,67.2503,200.0
2021-04-23 10:00:00,75.53,75.53,75.53,75.53,0.0,67.2503,67.2503,67.2503,67.2503,0.0
2021-04-23 10:05:00,75.47,75.51,75.47,75.51,200.0,67.1969,67.2325,67.1969,67.2325,200.0
2021-04-23 10:10:00,75.6,75.6,75.6,75.6,200.0,67.3127,67.3127,67.3127,67.3127,200.0
2021-04-23 10:15:00,75.63,75.63,75.55,75.55,200.0,67.3394,67.3394,67.2682,67.2682,200.0
2021-04-23 10:20:00,75.53,75.53,75.48,75.48,200.0,67.2503,67.2503,67.2058,67.2058,200.0
2021-04-23 10:25:00,75.53,75.53,75.43,75.52,400.0,67.2503,67.2503,67.1613,67.2414,400.0
2021-04-23 10:30:00,75.62,75.62,75.62,75.62,500.0,67.3305,67.3305,67.3305,67.3305,500.0
2021-04-23 10:35:00,75.67,75.67,75.53,75.53,1000.0,67.375,67.375,67.2503,67.2503,1000.0
2021-04-23 10:40:00,75.49,75.49,75.41,75.48,400.0,67.2147,67.2147,67.1435,67.2058,400.0
2021-04-23 10:45:00,75.48,75.48,75.48,75.48,0.0,67.2058,67.2058,67.2058,67.2058,0.0
2021-04-23 10:50:00,75.58,75.58,75.58,75.58,100.0,67.2949,67.2949,67.2949,67.2949,100.0
2021-04-23 10:55:00,75.63,75.63,75.54,75.58,400.0,67.3394,67.3394,67.2593,67.2949,400.0
2021-04-23 11:00:00,75.58,75.58,75.58,75.58,100.0,67.2949,67.2949,67.2949,67.2949,100.0
2021-04-23 11:05:00,75.53,75.53,75.53,75.53,100.0,67.2503,67.2503,67.2503,67.2503,100.0
2021-04-23 11:10:00,75.58,75.58,75.58,75.58,100.0,67.2949,67.2949,67.2949,67.2949,100.0
2021-04-23 11:15:00,75.54,75.55,75.52,75.55,700.0,67.2593,67.2682,67.2414,67.2682,700.0
2021-04-23 11:20:00,75.51,75.51,75.4,75.4,500.0,67.2325,67.2325,67.1346,67.1346,500.0
2021-04-23 11:25:00,75.4,75.4,75.4,75.4,0.0,67.1346,67.1346,67.1346,67.1346,0.0
2021-04-23 11:30:00,75.31,75.35,75.31,75.35,200.0,67.0545,67.0901,67.0545,67.0901,200.0
2021-04-23 11:35:00,75.31,75.31,75.31,75.31,100.0,67.0545,67.0545,67.0545,67.0545,100.0
2021-04-23 11:40:00,75.25,75.25,75.25,75.25,100.0,67.001,67.001,67.001,67.001,100.0
2021-04-23 11:45:00,75.27,75.27,75.27,75.27,100.0,67.0188,67.0188,67.0188,67.0188,100.0
2021-04-23 11:50:00,75.36,75.36,75.36,75.36,100.0,67.099,67.099,67.099,67.099,100.0
2021-04-23 11:55:00,75.37,75.37,75.34,75.35,600.0,67.1079,67.1079,67.0812,67.0901,600.0
2021-04-23 12:00:00,75.38,75.38,75.38,75.38,100.0,67.1168,67.1168,67.1168,67.1168,100.0
2021-04-23 12:05:00,75.44,75.44,75.4,75.4,400.0,67.1702,67.1702,67.1346,67.1346,400.0
2021-04-23 12:10:00,75.4,75.4,75.4,75.4,0.0,67.1346,67.1346,67.1346,67.1346,0.0
2021-04-23 12:15:00,75.35,75.39,75.32,75.32,400.0,67.0901,67.1257,67.0634,67.0634,400.0
2021-04-23 12:20:00,75.29,75.29,75.28,75.28,392.0,67.0367,67.0367,67.0278,67.0278,392.0
2021-04-23 12:25:00,75.34,75.34,75.34,75.34,100.0,67.0812,67.0812,67.0812,67.0812,100.0
2021-04-23 12:30:00,75.36,75.38,75.36,75.38,200.0,67.099,67.1168,67.099,67.1168,200.0
2021-04-23 12:35:00,75.37,75.37,75.37,75.37,100.0,67.1079,67.1079,67.1079,67.1079,100.0
2021-04-23 12:40:00,75.31,75.31,75.31,75.31,400.0,67.0545,67.0545,67.0545,67.0545,400.0
2021-04-23 12:45:00,75.31,75.31,75.3,75.3,300.0,67.0545,67.0545,67.0456,67.0456,300.0
2021-04-23 12:50:00,75.43,75.43,75.43,75.43,100.0,67.1613,67.1613,67.1613,67.1613,100.0
2021-04-23 12:55:00,75.43,75.43,75.43,75.43,0.0,67.1613,67.1613,67.1613,67.1613,0.0
2021-04-23 13:00:00,75.36,75.36,75.36,75.36,200.0,67.099,67.099,67.099,67.099,200.0
2021-04-23 13:05:00,75.35,75.38,75.34,75.34,580.0,67.0901,67.1168,67.0812,67.0812,580.0
2021-04-23 13:10:00,75.34,75.34,75.34,75.34,0.0,67.0812,67.0812,67.0812,67.0812,0.0
2021-04-23 13:15:00,75.28,75.29,75.28,75.29,300.0,67.0278,67.0367,67.0278,67.0367,300.0
2021-04-23 13:20:00,75.29,75.29,75.29,75.29,0.0,67.0367,67.0367,67.0367,67.0367,0.0
2021-04-23 13:25:00,75.33,75.33,75.33,75.33,100.0,67.0723,67.0723,67.0723,67.0723,100.0
2021-04-23 13:30:00,75.33,75.33,75.33,75.33,0.0,67.0723,67.0723,67.0723,67.0723,0.0
2021-04-23 13:35:00,75.33,75.33,75.33,75.33,0.0,67.0723,67.0723,67.0723,67.0723,0.0
2021-04-23 13:40:00,75.5,75.5,75.5,75.5,159.0,67.2236,67.2236,67.2236,67.2236,159.0
2021-04-23 13:45:00,75.5,75.5,75.5,75.5,0.0,67.2236,67.2236,67.2236,67.2236,0.0
2021-04-23 13:50:00,75.5,75.5,75.5,75.5,0.0,67.2236,67.2236,67.2236,67.2236,0.0
2021-04-23 13:55:00,75.53,75.53,75.53,75.53,100.0,67.2503,67.2503,67.2503,67.2503,100.0
2021-04-23 14:00:00,75.53,75.53,75.53,75.53,0.0,67.2503,67.2503,67.2503,67.2503,0.0
2021-04-23 14:05:00,75.55,75.6,75.55,75.6,300.0,67.2682,67.3127,67.2682,67.3127,300.0
2021-04-23 14:10:00,75.6,75.6,75.6,75.6,0.0,67.3127,67.3127,67.3127,67.3127,0.0
2021-04-23 14:15:00,75.6,75.6,75.6,75.6,0.0,67.3127,67.3127,67.3127,67.3127,0.0
2021-04-23 14:20:00,75.56,75.56,75.49,75.49,200.0,67.2771,67.2771,67.2147,67.2147,200.0
2021-04-23 14:25:00,75.42,75.42,75.42,75.42,100.0,67.1524,67.1524,67.1524,67.1524,100.0
2021-04-23 14:30:00,75.39,75.39,75.39,75.39,100.0,67.1257,67.1257,67.1257,67.1257,100.0
2021-04-23 14:35:00,75.39,75.39,75.39,75.39,200.0,67.1257,67.1257,67.1257,67.1257,200.0
2021-04-23 14:40:00,75.35,75.35,75.35,75.35,100.0,67.0901,67.0901,67.0901,67.0901,100.0
2021-04-23 14:45:00,75.22,75.22,75.22,75.22,100.0,66.9743,66.9743,66.9743,66.9743,100.0
2021-04-23 14:50:00,75.22,75.22,75.22,75.22,0.0,66.9743,66.9743,66.9743,66.9743,0.0
2021-04-23 14:55:00,75.34,75.34,75.34,75.34,200.0,67.0812,67.0812,67.0812,67.0812,200.0
2021-04-23 15:00:00,75.41,75.41,75.41,75.41,200.0,67.1435,67.1435,67.1435,67.1435,200.0
2021-04-23 15:05:00,75.41,75.48,75.41,75.47,500.0,67.1435,67.2058,67.1435,67.1969,500.0
2021-04-23 15:10:00,75.48,75.5,75.48,75.5,500.0,67.2058,67.2236,67.2058,67.2236,500.0
2021-04-23 15:15:00,75.58,75.59,75.57,75.59,542.0,67.2949,67.3038,67.286,67.3038,542.0
2021-04-23 15:20:00,75.6,75.6,75.58,75.58,300.0,67.3127,67.3127,67.2949,67.2949,300.0
2021-04-23 15:25:00,75.6,75.62,75.6,75.62,750.0,67.3127,67.3305,67.3127,67.3305,750.0
2021-04-23 15:30:00,75.63,75.64,75.57,75.59,2092.0,67.3394,67.3483,67.286,67.3038,2092.0
2021-04-23 15:35:00,75.61,75.62,75.53,75.53,1105.0,67.3216,67.3305,67.2503,67.2503,1105.0
2021-04-23 15:40:00,75.48,75.51,75.48,75.5,1046.0,67.2058,67.2325,67.2058,67.2236,1046.0
2021-04-23 15:45:00,75.5,75.55,75.49,75.54,1104.0,67.2236,67.2682,67.2147,67.2593,1104.0
2021-04-23 15:50:00,75.55,75.55,75.43,75.46,1800.0,67.2682,67.2682,67.1613,67.188,1800.0
2021-04-23 15:55:00,75.45,75.48,75.39,75.48,5911.0,67.1791,67.2058,67.1257,67.2058,5911.0
2021-04-26 09:30:00,75.9,75.95,75.81,75.95,900.0,67.5798,67.6243,67.4997,67.6243,900.0
2021-04-26 09:35:00,76.36,76.36,76.16,76.16,700.0,67.9894,67.9894,67.8113,67.8113,700.0
2021-04-26 09:40:00,76.2,76.2,76.11,76.11,200.0,67.8469,67.8469,67.7668,67.7668,200.0
2021-04-26 09:45:00,75.95,75.95,75.95,75.95,100.0,67.6243,67.6243,67.6243,67.6243,100.0
2021-04-26 09:50:00,76.1,76.1,76.1,76.1,100.0,67.7579,67.7579,67.7579,67.7579,100.0
2021-04-26 09:55:00,76.14,76.15,76.11,76.15,500.0,67.7935,67.8024,67.7668,67.8024,500.0
2021-04-26 10:00:00,76.14,76.15,76.14,76.15,300.0,67.7935,67.8024,67.7935,67.8024,300.0
2021-04-26 10:05:00,76.24,76.25,76.23,76.23,1000.0,67.8825,67.8914,67.8736,67.8736,1000.0
2021-04-26 10:10:00,76.33,76.45,76.33,76.45,300.0,67.9627,68.0695,67.9627,68.0695,300.0
2021-04-26 10:15:00,76.52,76.52,76.45,76.45,425.0,68.1318,68.1318,68.0695,68.0695,425.0
2021-04-26 10:20:00,76.43,76.5,76.35,76.5,1073.0,68.0517,68.114,67.9805,68.114,1073.0
2021-04-26 10:25:00,76.58,76.58,76.58,76.58,100.0,68.1852,68.1852,68.1852,68.1852,100.0
2021-04-26 10:30:00,76.6,76.6,76.6,76.6,100.0,68.2031,68.2031,68.2031,68.2031,100.0
2021-04-26 10:35:00,76.44,76.44,76.44,76.44,100.0,68.0606,68.0606,68.0606,68.0606,100.0
2021-04-26 10:40:00,76.54,76.58,76.54,76.56,600.0,68.1496,68.1852,68.1496,68.1674,600.0
2021-04-26 10:45:00,76.52,76.6,76.52,76.56,400.0,68.1318,68.2031,68.1318,68.1674,400.0
2021-04-26 10:50:00,76.49,76.52,76.49,76.51,600.0,68.1051,68.1318,68.1051,68.1229,600.0
2021-04-26 10:55:00,76.5,76.53,76.5,76.53,236.0,68.114,68.1407,68.114,68.1407,236.0
2021-04-26 11:00:00,76.49,76.56,76.49,76.55,600.0,68.1051,68.1674,68.1051,68.1585,600.0
2021-04-26 11:05:00,76.6,76.6,76.39,76.39,400.0,68.2031,68.2031,68.0161,68.0161,400.0
2021-04-26 11:10:00,76.54,76.54,76.49,76.51,418.0,68.1496,68.1496,68.1051,68.1229,418.0
2021-04-26 11:15:00,76.49,76.49,76.49,76.49,100.0,68.1051,68.1051,68.1051,68.1051,100.0
2021-04-26 11:20:00,76.5,76.5,76.5,76.5,200.0,68.114,68.114,68.114,68.114,200.0
2021-04-26 11:25:00,76.61,76.61,76.61,76.61,200.0,68.212,68.212,68.212,68.212,200.0
2021-04-26 11:30:00,76.59,76.59,76.45,76.45,300.0,68.1941,68.1941,68.0695,68.0695,300.0
2021-04-26 11:35:00,76.37,76.38,76.37,76.38,200.0,67.9983,68.0072,67.9983,68.0072,200.0
2021-04-26 11:40:00,76.38,76.38,76.38,76.38,0.0,68.0072,68.0072,68.0072,68.0072,0.0
2021-04-26 11:45:00,76.38,76.38,76.38,76.38,0.0,68.0072,68.0072,68.0072,68.0072,0.0
2021-04-26 11:50:00,76.41,76.41,76.41,76.41,100.0,68.0339,68.0339,68.0339,68.0339,100.0
2021-04-26 11:55:00,76.41,76.41,76.41,76.41,0.0,68.0339,68.0339,68.0339,68.0339,0.0
2021-04-26 12:00:00,76.26,76.32,76.26,76.31,400.0,67.9003,67.9537,67.9003,67.9448,400.0
2021-04-26 12:05:00,76.26,76.26,76.26,76.26,260.0,67.9003,67.9003,67.9003,67.9003,260.0
2021-04-26 12:10:00,76.19,76.22,76.19,76.22,200.0,67.838,67.8647,67.838,67.8647,200.0
2021-04-26 12:15:00,76.22,76.22,76.22,76.22,0.0,67.8647,67.8647,67.8647,67.8647,0.0
2021-04-26 12:20:00,76.28,76.28,76.28,76.28,100.0,67.9181,67.9181,67.9181,67.9181,100.0
2021-04-26 12:25:00,76.26,76.26,76.26,76.26,200.0,67.9003,67.9003,67.9003,67.9003,200.0
2021-04-26 12:30:00,76.25,76.25,76.24,76.25,300.0,67.8914,67.8914,67.8825,67.8914,300.0
2021-04-26 12:35:00,76.26,76.27,76.13,76.15,600.0,67.9003,67.9092,67.7846,67.8024,600.0
2021-04-26 12:40:00,76.22,76.22,76.22,76.22,100.0,67.8647,67.8647,67.8647,67.8647,100.0
2021-04-26 12:45:00,76.29,76.3,76.29,76.3,391.0,67.927,67.9359,67.927,67.9359,391.0
2021-04-26 12:50:00,76.29,76.29,76.29,76.29,100.0,67.927,67.927,67.927,67.927,100.0
2021-04-26 12:55:00,76.26,76.26,76.16,76.16,800.0,67.9003,67.9003,67.8113,67.8113,800.0
2021-04-26 13:00:00,76.16,76.17,76.15,76.17,400.0,67.8113,67.8202,67.8024,67.8202,400.0
2021-04-26 13:05:00,76.17,76.17,76.17,76.17,0.0,67.8202,67.8202,67.8202,67.8202,0.0
2021-04-26 13:10:00,76.23,76.23,76.23,76.23,100.0,67.8736,67.8736,67.8736,67.8736,100.0
2021-04-26 13:15:00,76.2,76.2,76.2,76.2,100.0,67.8469,67.8469,67.8469,67.8469,100.0
2021-04-26 13:20:00,76.25,76.25,76.23,76.23,200.0,67.8914,67.8914,67.8736,67.8736,200.0
2021-04-26 13:25:00,76.23,76.23,76.23,76.23,0.0,67.8736,67.8736,67.8736,67.8736,0.0
2021-04-26 13:30:00,76.14,76.14,76.11,76.11,400.0,67.7935,67.7935,67.7668,67.7668,400.0
2021-04-26 13:35:00,76.11,76.14,76.11,76.14,200.0,67.7668,67.7935,67.7668,67.7935,200.0
2021-04-26 13:40:00,76.13,76.13,76.12,76.12,200.0,67.7846,67.7846,67.7757,67.7757,200.0
2021-04-26 13:45:00,76.12,76.12,76.1,76.1,300.0,67.7757,67.7757,67.7579,67.7579,300.0
2021-04-26 13:50:00,76.16,76.16,76.16,76.16,100.0,67.8113,67.8113,67.8113,67.8113,100.0
2021-04-26 13:55:00,76.25,76.26,76.25,76.26,300.0,67.8914,67.9003,67.8914,67.9003,300.0
2021-04-26 14:00:00,76.26,76.26,76.26,76.26,0.0,67.9003,67.9003,67.9003,67.9003,0.0
2021-04-26 14:05:00,76.26,76.26,76.26,76.26,0.0,67.9003,67.9003,67.9003,67.9003,0.0
2021-04-26 14:10:00,76.26,76.26,76.26,76.26,0.0,67.9003,67.9003,67.9003,67.9003,0.0
2021-04-26 14:15:00,76.16,76.16,76.16,76.16,100.0,67.8113,67.8113,67.8113,67.8113,100.0
2021-04-26 14:20:00,76.12,76.18,76.12,76.18,300.0,67.7757,67.8291,67.7757,67.8291,300.0
2021-04-26 14:25:00,76.2,76.26,76.16,76.16,800.0,67.8469,67.9003,67.8113,67.8113,800.0
2021-04-26 14:30:00,76.16,76.16,76.16,76.16,0.0,67.8113,67.8113,67.8113,67.8113,0.0
2021-04-26 14:35:00,76.24,76.24,76.24,76.24,100.0,67.8825,67.8825,67.8825,67.8825,100.0
2021-04-26 14:40:00,76.18,76.2,76.18,76.2,200.0,67.8291,67.8469,67.8291,67.8469,200.0
2021-04-26 14:45:00,76.17,76.17,76.17,76.17,100.0,67.8202,67.8202,67.8202,67.8202,100.0
2021-04-26 14:50:00,76.18,76.19,76.18,76.19,400.0,67.8291,67.838,67.8291,67.838,400.0
2021-04-26 14:55:00,76.14,76.15,76.12,76.14,600.0,67.7935,67.8024,67.7757,67.7935,600.0
2021-04-26 15:00:00,76.07,76.07,76.07,76.07,100.0,67.7312,67.7312,67.7312,67.7312,100.0
2021-04-26 15:05:00,76.1,76.1,76.1,76.1,200.0,67.7579,67.7579,67.7579,67.7579,200.0
2021-04-26 15:10:00,76.09,76.09,76.05,76.05,700.0,67.749,67.749,67.7133,67.7133,700.0
2021-04-26 15:15:00,76.03,76.07,76.03,76.07,500.0,67.6955,67.7312,67.6955,67.7312,500.0
2021-04-26 15:20:00,76.04,76.04,76.03,76.03,206.0,67.7044,67.7044,67.6955,67.6955,206.0
2021-04-26 15:25:00,75.98,75.98,75.84,75.85,800.0,67.651,67.651,67.5264,67.5353,800.0
2021-04-26 15:30:00,75.82,75.82,75.78,75.78,400.0,67.5086,67.5086,67.4729,67.4729,400.0
2021-04-26 15:35:00,75.85,75.99,75.85,75.99,903.0,67.5353,67.6599,67.5353,67.6599,903.0
2021-04-26 15:40:00,76.03,76.05,75.99,75.99,1871.0,67.6955,67.7133,67.6599,67.6599,1871.0
2021-04-26 15:45:00,76.03,76.03,75.87,75.87,2400.0,67.6955,67.6955,67.5531,67.5531,2400.0
2021-04-26 15:50:00,75.89,75.96,75.8,75.85,3900.0,67.5709,67.6332,67.4907,67.5353,3900.0
2021-04-26 15:55:00,75.91,75.92,75.81,75.92,3100.0,67.5887,67.5976,67.4997,67.5976,3100.0
2021-04-27 09:30:00,75.96,76.11,75.83,75.83,1100.0,67.6332,67.7668,67.5175,67.5175,1100.0
2021-04-27 09:35:00,75.75,76.0,75.66,75.68,1900.0,67.4462,67.6688,67.3661,67.3839,1900.0
2021-04-27 09:40:00,75.75,76.02,75.75,75.88,1900.0,67.4462,67.6866,67.4462,67.562,1900.0
2021-04-27 09:45:00,76.05,76.05,75.98,75.98,600.0,67.7133,67.7133,67.651,67.651,600.0
2021-04-27 09:50:00,75.97,76.01,75.84,76.01,2300.0,67.6421,67.6777,67.5264,67.6777,2300.0
2021-04-27 09:55:00,76.08,76.12,76.07,76.1,1870.0,67.7401,67.7757,67.7312,67.7579,1870.0
2021-04-27 10:00:00,76.35,76.42,76.32,76.42,600.0,67.9805,68.0428,67.9537,68.0428,600.0
2021-04-27 10:05:00,76.41,76.47,76.37,76.43,1181.0,68.0339,68.0873,67.9983,68.0517,1181.0
2021-04-27 10:10:00,76.56,76.59,76.52,76.52,977.0,68.1674,68.1941,68.1318,68.1318,977.0
2021-04-27 10:15:00,76.49,76.5,76.4,76.45,2600.0,68.1051,68.114,68.025,68.0695,2600.0
2021-04-27 10:20:00,76.51,76.51,76.41,76.42,2368.0,68.1229,68.1229,68.0339,68.0428,2368.0
2021-04-27 10:25:00,76.46,76.46,76.34,76.39,1500.0,68.0784,68.0784,67.9716,68.0161,1500.0
2021-04-27 10:30:00,76.52,76.52,76.38,76.38,1302.0,68.1318,68.1318,68.0072,68.0072,1302.0
2021-04-27 10:35:00,76.38,76.39,76.28,76.28,1100.0,68.0072,68.0161,67.9181,67.9181,1100.0
2021-04-27 10:40:00,76.27,76.43,76.27,76.38,900.0,67.9092,68.0517,67.9092,68.0072,900.0
2021-04-27 10:45:00,76.4,76.4,76.27,76.36,800.0,68.025,68.025,67.9092,67.9894,800.0
2021-04-27 10:50:00,76.39,76.48,76.38,76.48,561.0,68.0161,68.0962,68.0072,68.0962,561.0
2021-04-27 10:55:00,76.51,76.51,76.41,76.42,1200.0,68.1229,68.1229,68.0339,68.0428,1200.0
2021-04-27 11:00:00,76.47,76.5,76.44,76.46,1099.0,68.0873,68.114,68.0606,68.0784,1099.0
2021-04-27 11:05:00,76.49,76.49,76.47,76.47,300.0,68.1051,68.1051,68.0873,68.0873,300.0
2021-04-27 11:10:00,76.59,76.6,76.56,76.6,1400.0,68.1941,68.2031,68.1674,68.2031,1400.0
2021-04-27 11:15:00,76.61,76.67,76.59,76.66,900.0,68.212,68.2654,68.1941,68.2565,900.0
2021-04-27 11:20:00,76.64,76.64,76.53,76.53,1181.0,68.2387,68.2387,68.1407,68.1407,1181.0
2021-04-27 11:25:00,76.53,76.58,76.52,76.58,800.0,68.1407,68.1852,68.1318,68.1852,800.0
2021-04-27 11:30:00,76.61,76.61,76.38,76.38,1963.0,68.212,68.212,68.0072,68.0072,1963.0
2021-04-27 11:35:00,76.36,76.36,76.16,76.2,1094.0,67.9894,67.9894,67.8113,67.8469,1094.0
2021-04-27 11:40:00,76.19,76.21,76.17,76.21,1002.0,67.838,67.8558,67.8202,67.8558,1002.0
2021-04-27 11:45:00,76.38,76.41,76.37,76.39,1250.0,68.0072,68.0339,67.9983,68.0161,1250.0
2021-04-27 11:50:00,76.41,76.41,76.38,76.4,1416.0,68.0339,68.0339,68.0072,68.025,1416.0
2021-04-27 11:55:00,76.41,76.45,76.4,76.4,1560.0,68.0339,68.0695,68.025,68.025,1560.0
2021-04-27 12:00:00,76.42,76.43,76.32,76.32,1500.0,68.0428,68.0517,67.9537,67.9537,1500.0
2021-04-27 12:05:00,76.36,76.5,76.36,76.5,700.0,67.9894,68.114,67.9894,68.114,700.0
2021-04-27 12:10:00,76.49,76.49,76.43,76.44,700.0,68.1051,68.1051,68.0517,68.0606,700.0
2021-04-27 12:15:00,76.42,76.42,76.37,76.38,600.0,68.0428,68.0428,67.9983,68.0072,600.0
2021-04-27 12:20:00,76.39,76.39,76.31,76.31,600.0,68.0161,68.0161,67.9448,67.9448,600.0
2021-04-27 12:25:00,76.31,76.41,76.31,76.39,1000.0,67.9448,68.0339,67.9448,68.0161,1000.0
2021-04-27 12:30:00,76.38,76.38,76.35,76.38,600.0,68.0072,68.0072,67.9805,68.0072,600.0
2021-04-27 12:35:00,76.35,76.35,76.22,76.23,1180.0,67.9805,67.9805,67.8647,67.8736,1180.0
2021-04-27 12:40:00,76.22,76.22,76.17,76.21,1050.0,67.8647,67.8647,67.8202,67.8558,1050.0
2021-04-27 12:45:00,76.19,76.21,76.15,76.17,1169.0,67.838,67.8558,67.8024,67.8202,1169.0
2021-04-27 12:50:00,76.17,76.2,76.16,76.2,1000.0,67.8202,67.8469,67.8113,67.8469,1000.0
2021-04-27 12:55:00,76.2,76.22,76.18,76.21,800.0,67.8469,67.8647,67.8291,67.8558,800.0
2021-04-27 13:00:00,76.2,76.21,76.18,76.2,900.0,67.8469,67.8558,67.8291,67.8469,900.0
2021-04-27 13:05:00,76.22,76.25,76.22,76.25,800.0,67.8647,67.8914,67.8647,67.8914,800.0
2021-04-27 13:10:00,76.25,76.25,76.2,76.21,1800.0,67.8914,67.8914,67.8469,67.8558,1800.0
2021-04-27 13:15:00,76.18,76.23,76.18,76.23,1400.0,67.8291,67.8736,67.8291,67.8736,1400.0
2021-04-27 13:20:00,76.28,76.28,76.23,76.24,800.0,67.9181,67.9181,67.8736,67.8825,800.0
2021-04-27 13:25:00,76.28,76.44,76.28,76.39,2074.0,67.9181,68.0606,67.9181,68.0161,2074.0
2021-04-27 13:30:00,76.39,76.39,76.27,76.27,400.0,68.0161,68.0161,67.9092,67.9092,400.0
2021-04-27 13:35:00,76.4,76.45,76.4,76.43,781.0,68.025,68.0695,68.025,68.0517,781.0
2021-04-27 13:40:00,76.42,76.43,76.4,76.42,800.0,68.0428,68.0517,68.025,68.0428,800.0
2021-04-27 13:45:00,76.42,76.45,76.39,76.45,700.0,68.0428,68.0695,68.0161,68.0695,700.0
2021-04-27 13:50:00,76.44,76.45,76.43,76.43,1205.0,68.0606,68.0695,68.0517,68.0517,1205.0
2021-04-27 13:55:00,76.42,76.48,76.4,76.48,500.0,68.0428,68.0962,68.025,68.0962,500.0
2021-04-27 14:00:00,76.49,76.49,76.39,76.41,2011.0,68.1051,68.1051,68.0161,68.0339,2011.0
2021-04-27 14:05:00,76.38,76.39,76.35,76.35,900.0,68.0072,68.0161,67.9805,67.9805,900.0
2021-04-27 14:10:00,76.35,76.41,76.35,76.41,840.0,67.9805,68.0339,67.9805,68.0339,840.0
2021-04-27 14:15:00,76.43,76.43,76.36,76.38,900.0,68.0517,68.0517,67.9894,68.0072,900.0
2021-04-27 14:20:00,76.37,76.37,76.35,76.37,604.0,67.9983,67.9983,67.9805,67.9983,604.0
2021-04-27 14:25:00,76.39,76.52,76.39,76.52,600.0,68.0161,68.1318,68.0161,68.1318,600.0
2021-04-27 14:30:00,76.51,76.51,76.4,76.4,1200.0,68.1229,68.1229,68.025,68.025,1200.0
2021-04-27 14:35:00,76.41,76.51,76.41,76.49,1202.0,68.0339,68.1229,68.0339,68.1051,1202.0
2021-04-27 14:40:00,76.5,76.5,76.46,76.48,900.0,68.114,68.114,68.0784,68.0962,900.0
2021-04-27 14:45:00,76.49,76.53,76.48,76.53,2335.0,68.1051,68.1407,68.0962,68.1407,2335.0
2021-04-27 14:50:00,76.56,76.56,76.35,76.35,1000.0,68.1674,68.1674,67.9805,67.9805,1000.0
2021-04-27 14:55:00,76.38,76.38,76.37,76.38,600.0,68.0072,68.0072,67.9983,68.0072,600.0
2021-04-27 15:00:00,76.36,76.38,76.34,76.37,1240.0,67.9894,68.0072,67.9716,67.9983,1240.0
2021-04-27 15:05:00,76.38,76.38,76.29,76.29,1242.0,68.0072,68.0072,67.927,67.927,1242.0
2021-04-27 15:10:00,76.3,76.34,76.3,76.34,600.0,67.9359,67.9716,67.9359,67.9716,600.0
2021-04-27 15:15:00,76.39,76.44,76.39,76.44,1100.0,68.0161,68.0606,68.0161,68.0606,1100.0
2021-04-27 15:20:00,76.42,76.49,76.42,76.49,900.0,68.0428,68.1051,68.0428,68.1051,900.0
2021-04-27 15:25:00,76.48,76.52,76.39,76.39,3703.0,68.0962,68.1318,68.0161,68.0161,3703.0
2021-04-27 15:30:00,76.39,76.43,76.39,76.43,1800.0,68.0161,68.0517,68.0161,68.0517,1800.0
2021-04-27 15:35:00,76.45,76.45,76.37,76.45,2600.0,68.0695,68.0695,67.9983,68.0695,2600.0
2021-04-27 15:40:00,76.45,76.51,76.41,76.41,4391.0,68.0695,68.1229,68.0339,68.0339,4391.0
2021-04-27 15:45:00,76.43,76.57,76.41,76.53,3099.0,68.0517,68.1763,68.0339,68.1407,3099.0
2021-04-27 15:50:00,76.54,76.56,76.5,76.54,7372.0,68.1496,68.1674,68.114,68.1496,7372.0
2021-04-27 15:55:00,76.56,76.64,76.45,76.51,11354.0,68.1674,68.2387,68.0695,68.1229,11354.0
2021-04-28 09:30:00,76.26,76.26,76.21,76.21,400.0,67.9003,67.9003,67.8558,67.8558,400.0
2021-04-28 09:35:00,76.1,76.1,76.1,76.1,400.0,67.7579,67.7579,67.7579,67.7579,400.0
2021-04-28 09:40:00,76.24,76.24,76.24,76.24,100.0,67.8825,67.8825,67.8825,67.8825,100.0
2021-04-28 09:45:00,76.38,76.38,76.34,76.34,4824.0,68.0072,68.0072,67.9716,67.9716,4824.0
2021-04-28 09:50:00,76.3,76.3,76.26,76.26,200.0,67.9359,67.9359,67.9003,67.9003,200.0
2021-04-28 09:55:00,76.33,76.61,76.33,76.61,4139.0,67.9627,68.212,67.9627,68.212,4139.0
2021-04-28 10:00:00,76.61,76.61,76.33,76.39,24876.0,68.212,68.212,67.9627,68.0161,24876.0
2021-04-28 10:05:00,76.39,76.48,76.39,76.39,7713.0,68.0161,68.0962,68.0161,68.0161,7713.0
2021-04-28 10:10:00,76.39,76.55,76.31,76.55,9203.0,68.0161,68.1585,67.9448,68.1585,9203.0
2021-04-28 10:15:00,76.52,76.58,76.48,76.48,7279.0,68.1318,68.1852,68.0962,68.0962,7279.0
2021-04-28 10:20:00,76.59,76.59,76.48,76.49,802.0,68.1941,68.1941,68.0962,68.1051,802.0
2021-04-28 10:25:00,76.4,76.48,76.4,76.48,2083.0,68.025,68.0962,68.025,68.0962,2083.0
2021-04-28 10:30:00,76.49,76.49,76.39,76.39,1179.0,68.1051,68.1051,68.0161,68.0161,1179.0
2021-04-28 10:35:00,76.33,76.47,76.33,76.47,1399.0,67.9627,68.0873,67.9627,68.0873,1399.0
2021-04-28 10:40:00,76.46,76.59,76.46,76.59,998.0,68.0784,68.1941,68.0784,68.1941,998.0
2021-04-28 10:45:00,76.58,76.62,76.57,76.61,1140.0,68.1852,68.2209,68.1763,68.212,1140.0
2021-04-28 10:50:00,76.64,76.64,76.42,76.44,700.0,68.2387,68.2387,68.0428,68.0606,700.0
2021-04-28 10:55:00,76.45,76.56,76.44,76.53,1326.0,68.0695,68.1674,68.0606,68.1407,1326.0
2021-04-28 11:00:00,76.53,76.55,76.43,76.55,1182.0,68.1407,68.1585,68.0517,68.1585,1182.0
2021-04-28 11:05:00,76.64,76.67,76.64,76.65,500.0,68.2387,68.2654,68.2387,68.2476,500.0
2021-04-28 11:10:00,76.64,76.66,76.56,76.56,1352.0,68.2387,68.2565,68.1674,68.1674,1352.0
2021-04-28 11:15:00,76.59,76.6,76.58,76.58,500.0,68.1941,68.2031,68.1852,68.1852,500.0
2021-04-28 11:20:00,76.61,76.62,76.61,76.62,597.0,68.212,68.2209,68.212,68.2209,597.0
2021-04-28 11:25:00,76.54,76.54,76.49,76.49,500.0,68.1496,68.1496,68.1051,68.1051,500.0
2021-04-28 11:30:00,76.36,76.45,76.36,76.45,1371.0,67.9894,68.0695,67.9894,68.0695,1371.0
2021-04-28 11:35:00,76.45,76.48,76.45,76.45,1000.0,68.0695,68.0962,68.0695,68.0695,1000.0
2021-04-28 11:40:00,76.35,76.41,76.34,76.41,4256.0,67.9805,68.0339,67.9716,68.0339,4256.0
2021-04-28 11:45:00,76.41,76.41,76.35,76.37,5834.0,68.0339,68.0339,67.9805,67.9983,5834.0
2021-04-28 11:50:00,76.37,76.38,76.35,76.38,2918.0,67.9983,68.0072,67.9805,68.0072,2918.0
2021-04-28 11:55:00,76.21,76.22,76.19,76.21,600.0,67.8558,67.8647,67.838,67.8558,600.0
2021-04-28 12:00:00,76.22,76.44,76.22,76.39,7786.0,67.8647,68.0606,67.8647,68.0161,7786.0
2021-04-28 12:05:00,76.34,76.36,76.33,76.33,698.0,67.9716,67.9894,67.9627,67.9627,698.0
2021-04-28 12:10:00,76.28,76.3,76.07,76.07,1640.0,67.9181,67.9359,67.7312,67.7312,1640.0
2021-04-28 12:15:00,76.09,76.09,76.01,76.06,1198.0,67.749,67.749,67.6777,67.7222,1198.0
2021-04-28 12:20:00,76.03,76.22,76.03,76.22,880.0,67.6955,67.8647,67.6955,67.8647,880.0
2021-04-28 12:25:00,76.25,76.26,76.22,76.24,1500.0,67.8914,67.9003,67.8647,67.8825,1500.0
2021-04-28 12:30:00,76.19,76.2,76.13,76.16,2203.0,67.838,67.8469,67.7846,67.8113,2203.0
2021-04-28 12:35:00,76.14,76.2,76.14,76.19,1300.0,67.7935,67.8469,67.7935,67.838,1300.0
2021-04-28 12:40:00,76.18,76.18,76.15,76.16,1100.0,67.8291,67.8291,67.8024,67.8113,1100.0
2021-04-28 12:45:00,76.16,76.16,76.13,76.13,823.0,67.8113,67.8113,67.7846,67.7846,823.0
2021-04-28 12:50:00,76.14,76.14,76.11,76.13,1140.0,67.7935,67.7935,67.7668,67.7846,1140.0
2021-04-28 12:55:00,76.01,76.02,76.01,76.01,700.0,67.6777,67.6866,67.6777,67.6777,700.0
2021-04-28 13:00:00,76.03,76.05,76.03,76.05,1178.0,67.6955,67.7133,67.6955,67.7133,1178.0
2021-04-28 13:05:00,76.03,76.21,76.03,76.2,5214.0,67.6955,67.8558,67.6955,67.8469,5214.0
2021-04-28 13:10:00,76.2,76.24,76.2,76.23,8366.0,67.8469,67.8825,67.8469,67.8736,8366.0
2021-04-28 13:15:00,76.2,76.22,76.16,76.22,1200.0,67.8469,67.8647,67.8113,67.8647,1200.0
2021-04-28 13:20:00,76.2,76.2,76.04,76.04,400.0,67.8469,67.8469,67.7044,67.7044,400.0
2021-04-28 13:25:00,75.98,76.01,75.98,76.01,600.0,67.651,67.6777,67.651,67.6777,600.0
2021-04-28 13:30:00,75.96,76.07,75.96,76.05,2302.0,67.6332,67.7312,67.6332,67.7133,2302.0
2021-04-28 13:35:00,76.06,76.12,76.06,76.09,1700.0,67.7222,67.7757,67.7222,67.749,1700.0
2021-04-28 13:40:00,76.09,76.1,76.02,76.03,1000.0,67.749,67.7579,67.6866,67.6955,1000.0
2021-04-28 13:45:00,76.06,76.06,75.9,75.9,777.0,67.7222,67.7222,67.5798,67.5798,777.0
2021-04-28 13:50:00,75.89,75.94,75.87,75.87,691.0,67.5709,67.6154,67.5531,67.5531,691.0
2021-04-28 13:55:00,75.83,75.83,75.81,75.81,400.0,67.5175,67.5175,67.4997,67.4997,400.0
2021-04-28 14:00:00,75.81,75.91,75.76,75.76,1100.0,67.4997,67.5887,67.4551,67.4551,1100.0
2021-04-28 14:05:00,75.78,75.79,75.69,75.76,900.0,67.4729,67.4818,67.3928,67.4551,900.0
2021-04-28 14:10:00,75.71,75.76,75.69,75.76,700.0,67.4106,67.4551,67.3928,67.4551,700.0
2021-04-28 14:15:00,75.8,75.81,75.76,75.76,977.0,67.4907,67.4997,67.4551,67.4551,977.0
2021-04-28 14:20:00,75.71,75.89,75.71,75.88,1157.0,67.4106,67.5709,67.4106,67.562,1157.0
2021-04-28 14:25:00,75.86,75.92,75.83,75.83,882.0,67.5442,67.5976,67.5175,67.5175,882.0
2021-04-28 14:30:00,75.78,75.79,75.76,75.79,400.0,67.4729,67.4818,67.4551,67.4818,400.0
2021-04-28 14:35:00,75.86,76.0,75.86,75.91,1740.0,67.5442,67.6688,67.5442,67.5887,1740.0
2021-04-28 14:40:00,75.92,75.97,75.89,75.97,1400.0,67.5976,67.6421,67.5709,67.6421,1400.0
2021-04-28 14:45:00,75.93,75.93,75.7,75.75,3222.0,67.6065,67.6065,67.4017,67.4462,3222.0
2021-04-28 14:50:00,75.74,75.77,75.65,75.69,2672.0,67.4373,67.464,67.3572,67.3928,2672.0
2021-04-28 14:55:00,75.75,75.88,75.74,75.78,2354.0,67.4462,67.562,67.4373,67.4729,2354.0
2021-04-28 15:00:00,75.79,75.84,75.72,75.73,12344.0,67.4818,67.5264,67.4195,67.4284,12344.0
2021-04-28 15:05:00,75.75,75.75,75.64,75.64,700.0,67.4462,67.4462,67.3483,67.3483,700.0
2021-04-28 15:10:00,75.6,75.6,75.45,75.54,1693.0,67.3127,67.3127,67.1791,67.2593,1693.0
2021-04-28 15:15:00,75.59,75.74,75.59,75.74,530.0,67.3038,67.4373,67.3038,67.4373,530.0
2021-04-28 15:20:00,75.77,75.83,75.75,75.83,11636.0,67.464,67.5175,67.4462,67.5175,11636.0
2021-04-28 15:25:00,75.85,75.88,75.64,75.66,4381.0,67.5353,67.562,67.3483,67.3661,4381.0
2021-04-28 15:30:00,75.69,75.69,75.57,75.6,1000.0,67.3928,67.3928,67.286,67.3127,1000.0
2021-04-28 15:35:00,75.61,75.75,75.61,75.69,3386.0,67.3216,67.4462,67.3216,67.3928,3386.0
2021-04-28 15:40:00,75.74,75.74,75.6,75.61,1200.0,67.4373,67.4373,67.3127,67.3216,1200.0
2021-04-28 15:45:00,75.6,75.6,75.48,75.55,5585.0,67.3127,67.3127,67.2058,67.2682,5585.0
2021-04-28 15:50:00,75.57,75.57,75.39,75.4,5905.0,67.286,67.286,67.1257,67.1346,5905.0
2021-04-28 15:55:00,75.41,75.54,75.34,75.46,5807.0,67.1435,67.2593,67.0812,67.188,5807.0
2021-04-29 09:30:00,75.24,75.75,75.09,75.17,2303.0,66.9921,67.4462,66.8586,66.9298,2303.0
2021-04-29 09:35:00,75.0,75.83,74.79,75.83,2200.0,66.7784,67.5175,66.5915,67.5175,2200.0
2021-04-29 09:40:00,75.88,76.66,75.88,76.49,3825.0,67.562,68.2565,67.562,68.1051,3825.0
2021-04-29 09:45:00,76.68,77.14,76.46,77.14,10079.0,68.2743,68.6839,68.0784,68.6839,10079.0
2021-04-29 09:50:00,77.04,77.42,77.04,77.13,3000.0,68.5948,68.9332,68.5948,68.675,3000.0
2021-04-29 09:55:00,77.16,77.27,76.99,77.1,5264.0,68.7017,68.7996,68.5503,68.6482,5264.0
2021-04-29 10:00:00,77.19,77.38,77.03,77.29,3600.0,68.7284,68.8975,68.5859,68.8174,3600.0
2021-04-29 10:05:00,77.33,77.33,76.77,76.81,1439.0,68.853,68.853,68.3544,68.39,1439.0
2021-04-29 10:10:00,76.75,77.03,76.75,76.91,4750.0,68.3366,68.5859,68.3366,68.4791,4750.0
2021-04-29 10:15:00,76.93,77.2,76.93,77.02,3431.0,68.4969,68.7373,68.4969,68.577,3431.0
2021-04-29 10:20:00,77.09,77.22,77.07,77.12,1749.0,68.6393,68.7551,68.6215,68.666,1749.0
2021-04-29 10:25:00,77.15,77.17,77.05,77.05,900.0,68.6928,68.7106,68.6037,68.6037,900.0
2021-04-29 10:30:00,77.07,77.13,77.02,77.13,1801.0,68.6215,68.675,68.577,68.675,1801.0
2021-04-29 10:35:00,77.08,77.17,76.98,77.17,5098.0,68.6304,68.7106,68.5414,68.7106,5098.0
2021-04-29 10:40:00,77.16,77.25,77.1,77.1,4969.0,68.7017,68.7818,68.6482,68.6482,4969.0
2021-04-29 10:45:00,76.89,76.89,76.81,76.89,1000.0,68.4613,68.4613,68.39,68.4613,1000.0
2021-04-29 10:50:00,76.81,76.94,76.54,76.55,900.0,68.39,68.5058,68.1496,68.1585,900.0
2021-04-29 10:55:00,76.54,76.59,76.46,76.59,2700.0,68.1496,68.1941,68.0784,68.1941,2700.0
2021-04-29 11:00:00,76.72,76.79,76.59,76.65,2636.0,68.3099,68.3722,68.1941,68.2476,2636.0
2021-04-29 11:05:00,76.64,76.64,76.59,76.6,6492.0,68.2387,68.2387,68.1941,68.2031,6492.0
2021-04-29 11:10:00,76.63,76.64,76.22,76.24,3969.0,68.2298,68.2387,67.8647,67.8825,3969.0
2021-04-29 11:15:00,76.12,76.2,76.1,76.12,1700.0,67.7757,67.8469,67.7579,67.7757,1700.0
2021-04-29 11:20:00,76.13,76.31,76.12,76.28,2100.0,67.7846,67.9448,67.7757,67.9181,2100.0
2021-04-29 11:25:00,76.26,76.27,76.1,76.17,1800.0,67.9003,67.9092,67.7579,67.8202,1800.0
2021-04-29 11:30:00,76.16,76.26,76.16,76.23,1399.0,67.8113,67.9003,67.8113,67.8736,1399.0
2021-04-29 11:35:00,76.13,76.18,76.1,76.15,1000.0,67.7846,67.8291,67.7579,67.8024,1000.0
2021-04-29 11:40:00,76.12,76.16,76.07,76.07,900.0,67.7757,67.8113,67.7312,67.7312,900.0
2021-04-29 11:45:00,76.05,76.05,75.97,76.0,10227.0,67.7133,67.7133,67.6421,67.6688,10227.0
2021-04-29 11:50:00,75.99,75.99,75.86,75.97,1591.0,67.6599,67.6599,67.5442,67.6421,1591.0
2021-04-29 11:55:00,75.89,75.96,75.76,75.76,1600.0,67.5709,67.6332,67.4551,67.4551,1600.0
2021-04-29 12:00:00,75.71,75.79,75.69,75.77,4071.0,67.4106,67.4818,67.3928,67.464,4071.0
2021-04-29 12:05:00,75.77,75.78,75.62,75.66,7137.0,67.464,67.4729,67.3305,67.3661,7137.0
2021-04-29 12:10:00,75.65,75.77,75.65,75.77,1200.0,67.3572,67.464,67.3572,67.464,1200.0
2021-04-29 12:15:00,75.58,75.64,75.58,75.62,1208.0,67.2949,67.3483,67.2949,67.3305,1208.0
2021-04-29 12:20:00,75.62,75.65,75.62,75.64,3464.0,67.3305,67.3572,67.3305,67.3483,3464.0
2021-04-29 12:25:00,75.57,75.67,75.52,75.67,1200.0,67.286,67.375,67.2414,67.375,1200.0
2021-04-29 12:30:00,75.71,75.74,75.68,75.74,1090.0,67.4106,67.4373,67.3839,67.4373,1090.0
2021-04-29 12:35:00,75.77,75.78,75.6,75.65,500.0,67.464,67.4729,67.3127,67.3572,500.0
2021-04-29 12:40:00,75.71,75.77,75.68,75.77,1261.0,67.4106,67.464,67.3839,67.464,1261.0
2021-04-29 12:45:00,75.78,75.99,75.78,75.96,1100.0,67.4729,67.6599,67.4729,67.6332,1100.0
2021-04-29 12:50:00,76.03,76.05,75.98,75.99,700.0,67.6955,67.7133,67.651,67.6599,700.0
2021-04-29 12:55:00,75.97,75.97,75.89,75.89,500.0,67.6421,67.6421,67.5709,67.5709,500.0
2021-04-29 13:00:00,75.93,76.21,75.9,76.21,1735.0,67.6065,67.8558,67.5798,67.8558,1735.0
2021-04-29 13:05:00,76.19,76.33,76.19,76.32,1100.0,67.838,67.9627,67.838,67.9537,1100.0
2021-04-29 13:10:00,76.31,76.32,76.13,76.13,1100.0,67.9448,67.9537,67.7846,67.7846,1100.0
2021-04-29 13:15:00,76.07,76.07,75.86,75.88,900.0,67.7312,67.7312,67.5442,67.562,900.0
2021-04-29 13:20:00,75.88,75.97,75.88,75.96,600.0,67.562,67.6421,67.562,67.6332,600.0
2021-04-29 13:25:00,75.93,75.97,75.93,75.94,700.0,67.6065,67.6421,67.6065,67.6154,700.0
2021-04-29 13:30:00,75.93,75.99,75.85,75.99,1000.0,67.6065,67.6599,67.5353,67.6599,1000.0
2021-04-29 13:35:00,76.03,76.03,75.87,75.87,500.0,67.6955,67.6955,67.5531,67.5531,500.0
2021-04-29 13:40:00,75.85,75.96,75.85,75.93,5293.0,67.5353,67.6332,67.5353,67.6065,5293.0
2021-04-29 13:45:00,75.97,75.97,75.87,75.87,28378.0,67.6421,67.6421,67.5531,67.5531,28378.0
2021-04-29 13:50:00,75.87,75.95,75.87,75.95,2400.0,67.5531,67.6243,67.5531,67.6243,2400.0
2021-04-29 13:55:00,75.94,75.94,75.85,75.85,400.0,67.6154,67.6154,67.5353,67.5353,400.0
2021-04-29 14:00:00,75.78,75.81,75.67,75.73,1100.0,67.4729,67.4997,67.375,67.4284,1100.0
2021-04-29 14:05:00,75.71,75.76,75.71,75.74,700.0,67.4106,67.4551,67.4106,67.4373,700.0
2021-04-29 14:10:00,75.7,75.71,75.69,75.69,300.0,67.4017,67.4106,67.3928,67.3928,300.0
2021-04-29 14:15:00,75.71,75.79,75.56,75.79,1934.0,67.4106,67.4818,67.2771,67.4818,1934.0
2021-04-29 14:20:00,75.83,75.9,75.83,75.85,592.0,67.5175,67.5798,67.5175,67.5353,592.0
2021-04-29 14:25:00,75.85,75.89,75.82,75.89,1027.0,67.5353,67.5709,67.5086,67.5709,1027.0
2021-04-29 14:30:00,75.98,76.09,75.97,76.09,800.0,67.651,67.749,67.6421,67.749,800.0
2021-04-29 14:35:00,76.1,76.1,76.05,76.08,1200.0,67.7579,67.7579,67.7133,67.7401,1200.0
2021-04-29 14:40:00,76.06,76.06,76.03,76.04,400.0,67.7222,67.7222,67.6955,67.7044,400.0
2021-04-29 14:45:00,76.02,76.09,75.93,75.99,1700.0,67.6866,67.749,67.6065,67.6599,1700.0
2021-04-29 14:50:00,75.98,75.98,75.83,75.89,801.0,67.651,67.651,67.5175,67.5709,801.0
2021-04-29 14:55:00,75.89,76.13,75.89,76.13,1577.0,67.5709,67.7846,67.5709,67.7846,1577.0
2021-04-29 15:00:00,76.15,76.27,76.15,76.27,800.0,67.8024,67.9092,67.8024,67.9092,800.0
2021-04-29 15:05:00,76.24,76.27,76.23,76.23,1000.0,67.8825,67.9092,67.8736,67.8736,1000.0
2021-04-29 15:10:00,76.22,76.27,76.14,76.14,1200.0,67.8647,67.9092,67.7935,67.7935,1200.0
2021-04-29 15:15:00,76.08,76.09,75.99,76.03,6655.0,67.7401,67.749,67.6599,67.6955,6655.0
2021-04-29 15:20:00,76.03,76.36,76.0,76.0,4100.0,67.6955,67.9894,67.6688,67.6688,4100.0
2021-04-29 15:25:00,75.98,75.99,75.91,75.91,1193.0,67.651,67.6599,67.5887,67.5887,1193.0
2021-04-29 15:30:00,75.87,75.98,75.78,75.98,2859.0,67.5531,67.651,67.4729,67.651,2859.0
2021-04-29 15:35:00,75.98,76.08,75.96,76.0,2200.0,67.651,67.7401,67.6332,67.6688,2200.0
2021-04-29 15:40:00,75.9,75.98,75.9,75.92,2954.0,67.5798,67.651,67.5798,67.5976,2954.0
2021-04-29 15:45:00,75.94,76.14,75.94,76.14,2955.0,67.6154,67.7935,67.6154,67.7935,2955.0
2021-04-29 15:50:00,76.1,76.16,76.05,76.15,3205.0,67.7579,67.8113,67.7133,67.8024,3205.0
2021-04-29 15:55:00,76.15,76.15,75.97,76.05,4512.0,67.8024,67.8024,67.6421,67.7133,4512.0
2021-04-30 09:30:00,75.33,75.52,75.33,75.37,700.0,67.0723,67.2414,67.0723,67.1079,700.0
2021-04-30 09:35:00,75.27,75.32,75.08,75.19,4714.0,67.0188,67.0634,66.8497,66.9476,4714.0
2021-04-30 09:40:00,75.24,75.37,75.24,75.28,1000.0,66.9921,67.1079,66.9921,67.0278,1000.0
2021-04-30 09:45:00,75.19,75.26,75.18,75.26,700.0,66.9476,67.0099,66.9387,67.0099,700.0
2021-04-30 09:50:00,75.23,75.31,75.04,75.04,1757.0,66.9832,67.0545,66.8141,66.8141,1757.0
2021-04-30 09:55:00,75.02,75.11,74.96,75.05,1505.0,66.7963,66.8764,66.7428,66.823,1505.0
2021-04-30 10:00:00,75.11,75.39,75.11,75.39,698.0,66.8764,67.1257,66.8764,67.1257,698.0
2021-04-30 10:05:00,75.4,75.48,75.4,75.4,900.0,67.1346,67.2058,67.1346,67.1346,900.0
2021-04-30 10:10:00,75.38,75.39,75.3,75.39,4500.0,67.1168,67.1257,67.0456,67.1257,4500.0
2021-04-30 10:15:00,75.4,75.46,75.4,75.43,1200.0,67.1346,67.188,67.1346,67.1613,1200.0
2021-04-30 10:20:00,75.3,75.34,75.18,75.2,29968.0,67.0456,67.0812,66.9387,66.9565,29968.0
2021-04-30 10:25:00,75.19,75.25,75.02,75.19,7577.0,66.9476,67.001,66.7963,66.9476,7577.0
2021-04-30 10:30:00,75.19,75.22,75.16,75.18,4870.0,66.9476,66.9743,66.9209,66.9387,4870.0
2021-04-30 10:35:00,75.16,75.17,74.94,75.06,12932.0,66.9209,66.9298,66.725,66.8319,12932.0
2021-04-30 10:40:00,75.09,75.23,75.04,75.18,3579.0,66.8586,66.9832,66.8141,66.9387,3579.0
2021-04-30 10:45:00,75.1,75.14,75.01,75.01,6901.0,66.8675,66.9031,66.7873,66.7873,6901.0
2021-04-30 10:50:00,75.03,75.11,75.03,75.11,2383.0,66.8052,66.8764,66.8052,66.8764,2383.0
2021-04-30 10:55:00,75.05,75.21,75.05,75.13,6009.0,66.823,66.9654,66.823,66.8942,6009.0
2021-04-30 11:00:00,75.13,75.25,75.1,75.25,1290.0,66.8942,67.001,66.8675,67.001,1290.0
2021-04-30 11:05:00,75.31,75.31,75.23,75.23,500.0,67.0545,67.0545,66.9832,66.9832,500.0
2021-04-30 11:10:00,75.19,75.27,75.19,75.24,600.0,66.9476,67.0188,66.9476,66.9921,600.0
2021-04-30 11:15:00,75.2,75.41,75.2,75.36,1500.0,66.9565,67.1435,66.9565,67.099,1500.0
2021-04-30 11:20:00,75.37,75.43,75.37,75.4,1300.0,67.1079,67.1613,67.1079,67.1346,1300.0
2021-04-30 11:25:00,75.3,75.32,75.22,75.32,1321.0,67.0456,67.0634,66.9743,67.0634,1321.0
2021-04-30 11:30:00,75.2,75.29,75.19,75.21,1748.0,66.9565,67.0367,66.9476,66.9654,1748.0
2021-04-30 11:35:00,75.2,75.22,75.13,75.18,1800.0,66.9565,66.9743,66.8942,66.9387,1800.0
2021-04-30 11:40:00,75.18,75.2,75.16,75.2,1015.0,66.9387,66.9565,66.9209,66.9565,1015.0
2021-04-30 11:45:00,75.16,75.19,75.12,75.15,1700.0,66.9209,66.9476,66.8853,66.912,1700.0
2021-04-30 11:50:00,75.13,75.15,75.13,75.15,1421.0,66.8942,66.912,66.8942,66.912,1421.0
2021-04-30 11:55:00,75.18,75.26,75.18,75.26,800.0,66.9387,67.0099,66.9387,67.0099,800.0
2021-04-30 12:00:00,75.32,75.34,75.25,75.28,1441.0,67.0634,67.0812,67.001,67.0278,1441.0
2021-04-30 12:05:00,75.29,75.4,75.29,75.33,762.0,67.0367,67.1346,67.0367,67.0723,762.0
2021-04-30 12:10:00,75.32,75.35,75.31,75.31,500.0,67.0634,67.0901,67.0545,67.0545,500.0
2021-04-30 12:15:00,75.25,75.25,75.16,75.2,999.0,67.001,67.001,66.9209,66.9565,999.0
2021-04-30 12:20:00,75.22,75.3,75.22,75.3,600.0,66.9743,67.0456,66.9743,67.0456,600.0
2021-04-30 12:25:00,75.26,75.31,75.26,75.31,500.0,67.0099,67.0545,67.0099,67.0545,500.0
2021-04-30 12:30:00,75.3,75.31,75.24,75.25,500.0,67.0456,67.0545,66.9921,67.001,500.0
2021-04-30 12:35:00,75.31,75.31,75.21,75.21,705.0,67.0545,67.0545,66.9654,66.9654,705.0
2021-04-30 12:40:00,75.2,75.31,75.2,75.3,1046.0,66.9565,67.0545,66.9565,67.0456,1046.0
2021-04-30 12:45:00,75.3,75.3,75.21,75.21,800.0,67.0456,67.0456,66.9654,66.9654,800.0
2021-04-30 12:50:00,75.26,75.26,75.15,75.15,400.0,67.0099,67.0099,66.912,66.912,400.0
2021-04-30 12:55:00,75.17,75.18,75.14,75.14,924.0,66.9298,66.9387,66.9031,66.9031,924.0
2021-04-30 13:00:00,75.14,75.17,75.12,75.13,1265.0,66.9031,66.9298,66.8853,66.8942,1265.0
2021-04-30 13:05:00,75.15,75.2,75.15,75.16,1672.0,66.912,66.9565,66.912,66.9209,1672.0
2021-04-30 13:10:00,75.15,75.15,75.14,75.14,600.0,66.912,66.912,66.9031,66.9031,600.0
2021-04-30 13:15:00,75.07,75.09,75.05,75.05,500.0,66.8408,66.8586,66.823,66.823,500.0
2021-04-30 13:20:00,75.05,75.13,75.05,75.13,897.0,66.823,66.8942,66.823,66.8942,897.0
2021-04-30 13:25:00,75.12,75.2,75.11,75.2,1496.0,66.8853,66.9565,66.8764,66.9565,1496.0
2021-04-30 13:30:00,75.2,75.29,75.2,75.22,1300.0,66.9565,67.0367,66.9565,66.9743,1300.0
2021-04-30 13:35:00,75.15,75.16,75.11,75.14,1623.0,66.912,66.9209,66.8764,66.9031,1623.0
2021-04-30 13:40:00,75.14,75.18,75.1,75.13,2368.0,66.9031,66.9387,66.8675,66.8942,2368.0
2021-04-30 13:45:00,75.05,75.07,75.05,75.07,500.0,66.823,66.8408,66.823,66.8408,500.0
2021-04-30 13:50:00,75.06,75.09,75.05,75.07,600.0,66.8319,66.8586,66.823,66.8408,600.0
2021-04-30 13:55:00,75.06,75.06,74.99,75.0,24514.0,66.8319,66.8319,66.7695,66.7784,24514.0
2021-04-30 14:00:00,75.0,75.02,74.98,75.01,41024.0,66.7784,66.7963,66.7606,66.7873,41024.0
2021-04-30 14:05:00,75.02,75.08,75.01,75.02,1787.0,66.7963,66.8497,66.7873,66.7963,1787.0
2021-04-30 14:10:00,75.08,75.08,74.97,75.01,5736.0,66.8497,66.8497,66.7517,66.7873,5736.0
2021-04-30 14:15:00,75.02,75.09,75.02,75.08,2748.0,66.7963,66.8586,66.7963,66.8497,2748.0
2021-04-30 14:20:00,75.08,75.08,75.03,75.05,4473.0,66.8497,66.8497,66.8052,66.823,4473.0
2021-04-30 14:25:00,75.06,75.13,75.04,75.13,4605.0,66.8319,66.8942,66.8141,66.8942,4605.0
2021-04-30 14:30:00,75.15,75.16,75.08,75.08,2365.0,66.912,66.9209,66.8497,66.8497,2365.0
2021-04-30 14:35:00,75.1,75.17,75.09,75.14,1602.0,66.8675,66.9298,66.8586,66.9031,1602.0
2021-04-30 14:40:00,75.12,75.14,75.1,75.12,830.0,66.8853,66.9031,66.8675,66.8853,830.0
2021-04-30 14:45:00,75.14,75.15,75.03,75.03,1400.0,66.9031,66.912,66.8052,66.8052,1400.0
2021-04-30 14:50:00,75.02,75.05,74.99,75.05,1300.0,66.7963,66.823,66.7695,66.823,1300.0
2021-04-30 14:55:00,75.04,75.05,74.99,74.99,1452.0,66.8141,66.823,66.7695,66.7695,1452.0
2021-04-30 15:00:00,74.99,74.99,74.83,74.88,2014.0,66.7695,66.7695,66.6271,66.6716,2014.0
2021-04-30 15:05:00,74.86,74.89,74.82,74.85,2878.0,66.6538,66.6805,66.6182,66.6449,2878.0
2021-04-30 15:10:00,74.87,74.98,74.86,74.88,2009.0,66.6627,66.7606,66.6538,66.6716,2009.0
2021-04-30 15:15:00,74.73,74.79,74.73,74.79,2200.0,66.538,66.5915,66.538,66.5915,2200.0
2021-04-30 15:20:00,74.83,74.95,74.76,74.95,5136.0,66.6271,66.7339,66.5648,66.7339,5136.0
2021-04-30 15:25:00,74.98,75.02,74.92,74.95,6428.0,66.7606,66.7963,66.7072,66.7339,6428.0
2021-04-30 15:30:00,74.95,75.09,74.92,75.04,9530.0,66.7339,66.8586,66.7072,66.8141,9530.0
2021-04-30 15:35:00,75.05,75.15,75.04,75.06,3721.0,66.823,66.912,66.8141,66.8319,3721.0
2021-04-30 15:40:00,75.04,75.13,75.04,75.1,8049.0,66.8141,66.8942,66.8141,66.8675,8049.0
2021-04-30 15:45:00,75.1,75.1,74.93,75.06,13766.0,66.8675,66.8675,66.7161,66.8319,13766.0
2021-04-30 15:50:00,75.04,75.17,75.04,75.13,9362.0,66.8141,66.9298,66.8141,66.8942,9362.0
2021-04-30 15:55:00,75.11,75.19,74.98,75.01,16592.0,66.8764,66.9476,66.7606,66.7873,16592.0
2021-05-03 09:30:00,75.56,75.8,75.5,75.65,2250.0,67.2771,67.4907,67.2236,67.3572,2250.0
2021-05-03 09:35:00,75.7,75.83,75.69,75.83,600.0,67.4017,67.5175,67.3928,67.5175,600.0
2021-05-03 09:40:00,75.86,76.02,75.86,75.99,1435.0,67.5442,67.6866,67.5442,67.6599,1435.0
2021-05-03 09:45:00,75.97,76.06,75.93,76.06,1500.0,67.6421,67.7222,67.6065,67.7222,1500.0
2021-05-03 09:50:00,76.1,76.12,75.84,75.84,1024.0,67.7579,67.7757,67.5264,67.5264,1024.0
2021-05-03 09:55:00,75.72,75.78,75.69,75.69,908.0,67.4195,67.4729,67.3928,67.3928,908.0
2021-05-03 10:00:00,75.63,75.64,75.28,75.28,1200.0,67.3394,67.3483,67.0278,67.0278,1200.0
2021-05-03 10:05:00,75.35,75.37,75.28,75.33,1200.0,67.0901,67.1079,67.0278,67.0723,1200.0
2021-05-03 10:10:00,75.36,75.37,75.2,75.25,1400.0,67.099,67.1079,66.9565,67.001,1400.0
2021-05-03 10:15:00,75.26,75.29,75.2,75.23,653.0,67.0099,67.0367,66.9565,66.9832,653.0
2021-05-03 10:20:00,75.21,75.27,75.21,75.27,600.0,66.9654,67.0188,66.9654,67.0188,600.0
2021-05-03 10:25:00,75.29,75.34,75.15,75.16,1702.0,67.0367,67.0812,66.912,66.9209,1702.0
2021-05-03 10:30:00,75.13,75.28,75.13,75.22,800.0,66.8942,67.0278,66.8942,66.9743,800.0
2021-05-03 10:35:00,75.25,75.32,75.22,75.31,736.0,67.001,67.0634,66.9743,67.0545,736.0
2021-05-03 10:40:00,75.32,75.4,75.32,75.39,1088.0,67.0634,67.1346,67.0634,67.1257,1088.0
2021-05-03 10:45:00,75.37,75.37,75.23,75.24,1061.0,67.1079,67.1079,66.9832,66.9921,1061.0
2021-05-03 10:50:00,75.26,75.28,75.22,75.28,751.0,67.0099,67.0278,66.9743,67.0278,751.0
2021-05-03 10:55:00,75.32,75.37,75.27,75.37,1130.0,67.0634,67.1079,67.0188,67.1079,1130.0
2021-05-03 11:00:00,75.42,75.51,75.42,75.51,500.0,67.1524,67.2325,67.1524,67.2325,500.0
2021-05-03 11:05:00,75.54,75.56,75.53,75.56,500.0,67.2593,67.2771,67.2503,67.2771,500.0
2021-05-03 11:10:00,75.61,75.78,75.58,75.77,1400.0,67.3216,67.4729,67.2949,67.464,1400.0
2021-05-03 11:15:00,75.81,75.91,75.81,75.91,700.0,67.4997,67.5887,67.4997,67.5887,700.0
2021-05-03 11:20:00,75.82,75.88,75.82,75.88,940.0,67.5086,67.562,67.5086,67.562,940.0
2021-05-03 11:25:00,75.9,76.1,75.9,76.08,2362.0,67.5798,67.7579,67.5798,67.7401,2362.0
2021-05-03 11:30:00,76.09,76.11,75.96,75.96,1608.0,67.749,67.7668,67.6332,67.6332,1608.0
2021-05-03 11:35:00,75.94,76.01,75.84,75.84,1100.0,67.6154,67.6777,67.5264,67.5264,1100.0
2021-05-03 11:40:00,75.83,75.92,75.79,75.92,700.0,67.5175,67.5976,67.4818,67.5976,700.0
2021-05-03 11:45:00,75.98,75.98,75.93,75.93,700.0,67.651,67.651,67.6065,67.6065,700.0
2021-05-03 11:50:00,75.96,75.98,75.95,75.98,782.0,67.6332,67.651,67.6243,67.651,782.0
2021-05-03 11:55:00,75.96,76.04,75.96,76.01,500.0,67.6332,67.7044,67.6332,67.6777,500.0
2021-05-03 12:00:00,75.94,75.94,75.92,75.92,640.0,67.6154,67.6154,67.5976,67.5976,640.0
2021-05-03 12:05:00,75.94,75.94,75.9,75.9,400.0,67.6154,67.6154,67.5798,67.5798,400.0
2021-05-03 12:10:00,75.86,75.86,75.83,75.84,700.0,67.5442,67.5442,67.5175,67.5264,700.0
2021-05-03 12:15:00,75.85,76.03,75.85,76.02,1000.0,67.5353,67.6955,67.5353,67.6866,1000.0
2021-05-03 12:20:00,76.0,76.03,75.97,76.03,900.0,67.6688,67.6955,67.6421,67.6955,900.0
2021-05-03 12:25:00,76.03,76.05,76.03,76.04,700.0,67.6955,67.7133,67.6955,67.7044,700.0
2021-05-03 12:30:00,76.03,76.03,76.02,76.03,311.0,67.6955,67.6955,67.6866,67.6955,311.0
2021-05-03 12:35:00,76.07,76.1,76.07,76.1,600.0,67.7312,67.7579,67.7312,67.7579,600.0
2021-05-03 12:40:00,76.16,76.23,76.16,76.21,900.0,67.8113,67.8736,67.8113,67.8558,900.0
2021-05-03 12:45:00,76.19,76.21,76.16,76.2,1200.0,67.838,67.8558,67.8113,67.8469,1200.0
2021-05-03 12:50:00,76.19,76.3,76.18,76.3,1400.0,67.838,67.9359,67.8291,67.9359,1400.0
2021-05-03 12:55:00,76.33,76.35,76.29,76.31,1515.0,67.9627,67.9805,67.927,67.9448,1515.0
2021-05-03 13:00:00,76.34,76.37,76.31,76.35,400.0,67.9716,67.9983,67.9448,67.9805,400.0
2021-05-03 13:05:00,76.36,76.36,76.28,76.28,500.0,67.9894,67.9894,67.9181,67.9181,500.0
2021-05-03 13:10:00,76.25,76.33,76.25,76.33,1200.0,67.8914,67.9627,67.8914,67.9627,1200.0
2021-05-03 13:15:00,76.35,76.36,76.34,76.34,751.0,67.9805,67.9894,67.9716,67.9716,751.0
2021-05-03 13:20:00,76.34,76.34,76.28,76.28,1400.0,67.9716,67.9716,67.9181,67.9181,1400.0
2021-05-03 13:25:00,76.3,76.46,76.3,76.46,450.0,67.9359,68.0784,67.9359,68.0784,450.0
2021-05-03 13:30:00,76.46,76.47,76.42,76.42,912.0,68.0784,68.0873,68.0428,68.0428,912.0
2021-05-03 13:35:00,76.43,76.43,76.37,76.37,1598.0,68.0517,68.0517,67.9983,67.9983,1598.0
2021-05-03 13:40:00,76.34,76.45,76.34,76.43,700.0,67.9716,68.0695,67.9716,68.0517,700.0
2021-05-03 13:45:00,76.47,76.47,76.45,76.45,300.0,68.0873,68.0873,68.0695,68.0695,300.0
2021-05-03 13:50:00,76.44,76.45,76.42,76.42,400.0,68.0606,68.0695,68.0428,68.0428,400.0
2021-05-03 13:55:00,76.51,76.55,76.49,76.54,1000.0,68.1229,68.1585,68.1051,68.1496,1000.0
2021-05-03 14:00:00,76.54,76.57,76.54,76.57,562.0,68.1496,68.1763,68.1496,68.1763,562.0
2021-05-03 14:05:00,76.55,76.6,76.54,76.6,1049.0,68.1585,68.2031,68.1496,68.2031,1049.0
2021-05-03 14:10:00,76.61,76.62,76.6,76.6,900.0,68.212,68.2209,68.2031,68.2031,900.0
2021-05-03 14:15:00,76.55,76.55,76.54,76.55,400.0,68.1585,68.1585,68.1496,68.1585,400.0
2021-05-03 14:20:00,76.58,76.7,76.58,76.7,1300.0,68.1852,68.2921,68.1852,68.2921,1300.0
2021-05-03 14:25:00,76.71,76.71,76.68,76.7,809.0,68.301,68.301,68.2743,68.2921,809.0
2021-05-03 14:30:00,76.73,76.75,76.73,76.75,700.0,68.3188,68.3366,68.3188,68.3366,700.0
2021-05-03 14:35:00,76.74,76.78,76.74,76.74,2206.0,68.3277,68.3633,68.3277,68.3277,2206.0
2021-05-03 14:40:00,76.75,76.79,76.75,76.77,900.0,68.3366,68.3722,68.3366,68.3544,900.0
2021-05-03 14:45:00,76.83,76.9,76.83,76.88,1900.0,68.4078,68.4702,68.4078,68.4524,1900.0
2021-05-03 14:50:00,76.89,76.99,76.89,76.96,1793.0,68.4613,68.5503,68.4613,68.5236,1793.0
2021-05-03 14:55:00,76.96,76.97,76.93,76.94,1700.0,68.5236,68.5325,68.4969,68.5058,1700.0
2021-05-03 15:00:00,76.87,76.88,76.67,76.67,1203.0,68.4435,68.4524,68.2654,68.2654,1203.0
2021-05-03 15:05:00,76.63,76.66,76.59,76.66,1487.0,68.2298,68.2565,68.1941,68.2565,1487.0
2021-05-03 15:10:00,76.64,76.64,76.5,76.5,2100.0,68.2387,68.2387,68.114,68.114,2100.0
2021-05-03 15:15:00,76.54,76.54,76.33,76.33,3847.0,68.1496,68.1496,67.9627,67.9627,3847.0
2021-05-03 15:20:00,76.35,76.37,76.27,76.35,4137.0,67.9805,67.9983,67.9092,67.9805,4137.0
2021-05-03 15:25:00,76.35,76.36,76.25,76.36,3121.0,67.9805,67.9894,67.8914,67.9894,3121.0
2021-05-03 15:30:00,76.34,76.55,76.34,76.55,5654.0,67.9716,68.1585,67.9716,68.1585,5654.0
2021-05-03 15:35:00,76.51,76.57,76.5,76.52,7834.0,68.1229,68.1763,68.114,68.1318,7834.0
2021-05-03 15:40:00,76.54,76.63,76.53,76.59,4150.0,68.1496,68.2298,68.1407,68.1941,4150.0
2021-05-03 15:45:00,76.6,76.61,76.54,76.57,13195.0,68.2031,68.212,68.1496,68.1763,13195.0
2021-05-03 15:50:00,76.56,76.71,76.49,76.65,9284.0,68.1674,68.301,68.1051,68.2476,9284.0
2021-05-03 15:55:00,76.63,76.68,76.45,76.49,13403.0,68.2298,68.2743,68.0695,68.1051,13403.0
2021-05-04 09:30:00,76.6,76.86,76.39,76.86,1200.0,68.2031,68.4346,68.0161,68.4346,1200.0
2021-05-04 09:35:00,76.89,76.89,76.68,76.79,700.0,68.4613,68.4613,68.2743,68.3722,700.0
2021-05-04 09:40:00,76.63,76.67,76.31,76.45,1940.0,68.2298,68.2654,67.9448,68.0695,1940.0
2021-05-04 09:45:00,76.37,76.37,75.96,76.0,757.0,67.9983,67.9983,67.6332,67.6688,757.0
2021-05-04 09:50:00,75.95,75.95,75.69,75.69,700.0,67.6243,67.6243,67.3928,67.3928,700.0
2021-05-04 09:55:00,75.8,75.87,75.76,75.76,933.0,67.4907,67.5531,67.4551,67.4551,933.0
2021-05-04 10:00:00,75.75,75.83,75.68,75.68,1300.0,67.4462,67.5175,67.3839,67.3839,1300.0
2021-05-04 10:05:00,75.65,75.8,75.65,75.8,700.0,67.3572,67.4907,67.3572,67.4907,700.0
2021-05-04 10:10:00,75.67,75.79,75.59,75.79,1035.0,67.375,67.4818,67.3038,67.4818,1035.0
2021-05-04 10:15:00,75.71,75.75,75.71,75.71,1100.0,67.4106,67.4462,67.4106,67.4106,1100.0
2021-05-04 10:20:00,75.77,75.77,75.66,75.72,400.0,67.464,67.464,67.3661,67.4195,400.0
2021-05-04 10:25:00,75.75,75.86,75.75,75.78,917.0,67.4462,67.5442,67.4462,67.4729,917.0
2021-05-04 10:30:00,75.92,75.92,75.83,75.87,900.0,67.5976,67.5976,67.5175,67.5531,900.0
2021-05-04 10:35:00,75.9,76.01,75.9,76.01,674.0,67.5798,67.6777,67.5798,67.6777,674.0
2021-05-04 10:40:00,76.07,76.1,76.04,76.04,1000.0,67.7312,67.7579,67.7044,67.7044,1000.0
2021-05-04 10:45:00,76.01,76.01,75.95,75.97,700.0,67.6777,67.6777,67.6243,67.6421,700.0
2021-05-04 10:50:00,75.96,75.96,75.9,75.93,500.0,67.6332,67.6332,67.5798,67.6065,500.0
2021-05-04 10:55:00,75.96,75.96,75.73,75.73,1447.0,67.6332,67.6332,67.4284,67.4284,1447.0
2021-05-04 11:00:00,75.63,75.66,75.52,75.52,669.0,67.3394,67.3661,67.2414,67.2414,669.0
2021-05-04 11:05:00,75.5,75.5,75.5,75.5,100.0,67.2236,67.2236,67.2236,67.2236,100.0
2021-05-04 11:10:00,75.43,75.44,75.25,75.27,1392.0,67.1613,67.1702,67.001,67.0188,1392.0
2021-05-04 11:15:00,75.26,75.28,75.19,75.28,690.0,67.0099,67.0278,66.9476,67.0278,690.0
2021-05-04 11:20:00,75.27,75.27,75.17,75.17,641.0,67.0188,67.0188,66.9298,66.9298,641.0
2021-05-04 11:25:00,75.11,75.26,75.11,75.26,800.0,66.8764,67.0099,66.8764,67.0099,800.0
2021-05-04 11:30:00,75.27,75.42,75.27,75.42,300.0,67.0188,67.1524,67.0188,67.1524,300.0
2021-05-04 11:35:00,75.44,75.54,75.44,75.54,612.0,67.1702,67.2593,67.1702,67.2593,612.0
2021-05-04 11:40:00,75.45,75.49,75.45,75.49,600.0,67.1791,67.2147,67.1791,67.2147,600.0
2021-05-04 11:45:00,75.49,75.5,75.32,75.32,752.0,67.2147,67.2236,67.0634,67.0634,752.0
2021-05-04 11:50:00,75.31,75.36,75.22,75.28,996.0,67.0545,67.099,66.9743,67.0278,996.0
2021-05-04 11:55:00,75.17,75.24,75.17,75.2,1036.0,66.9298,66.9921,66.9298,66.9565,1036.0
2021-05-04 12:00:00,75.18,75.35,75.18,75.35,600.0,66.9387,67.0901,66.9387,67.0901,600.0
2021-05-04 12:05:00,75.32,75.34,75.25,75.25,900.0,67.0634,67.0812,67.001,67.001,900.0
2021-05-04 12:10:00,75.27,75.32,75.24,75.27,700.0,67.0188,67.0634,66.9921,67.0188,700.0
2021-05-04 12:15:00,75.29,75.29,75.24,75.27,600.0,67.0367,67.0367,66.9921,67.0188,600.0
2021-05-04 12:20:00,75.27,75.27,75.27,75.27,0.0,67.0188,67.0188,67.0188,67.0188,0.0
2021-05-04 12:25:00,75.24,75.38,75.24,75.38,1600.0,66.9921,67.1168,66.9921,67.1168,1600.0
2021-05-04 12:30:00,75.34,75.34,75.25,75.25,596.0,67.0812,67.0812,67.001,67.001,596.0
2021-05-04 12:35:00,75.18,75.18,75.07,75.12,1195.0,66.9387,66.9387,66.8408,66.8853,1195.0
2021-05-04 12:40:00,75.05,75.07,74.95,74.99,1200.0,66.823,66.8408,66.7339,66.7695,1200.0
2021-05-04 12:45:00,75.0,75.03,74.96,74.96,1150.0,66.7784,66.8052,66.7428,66.7428,1150.0
2021-05-04 12:50:00,74.96,75.03,74.95,74.95,800.0,66.7428,66.8052,66.7339,66.7339,800.0
2021-05-04 12:55:00,74.88,74.88,74.81,74.83,1000.0,66.6716,66.6716,66.6093,66.6271,1000.0
2021-05-04 13:00:00,74.84,74.94,74.84,74.94,500.0,66.636,66.725,66.636,66.725,500.0
2021-05-04 13:05:00,74.87,74.93,74.87,74.88,517.0,66.6627,66.7161,66.6627,66.6716,517.0
2021-05-04 13:10:00,74.87,74.87,74.74,74.78,800.0,66.6627,66.6627,66.5469,66.5826,800.0
2021-05-04 13:15:00,74.76,74.76,74.7,74.76,900.0,66.5648,66.5648,66.5113,66.5648,900.0
2021-05-04 13:20:00,74.73,74.78,74.67,74.76,1000.0,66.538,66.5826,66.4846,66.5648,1000.0
2021-05-04 13:25:00,74.76,74.76,74.76,74.76,200.0,66.5648,66.5648,66.5648,66.5648,200.0
2021-05-04 13:30:00,74.78,74.84,74.78,74.84,800.0,66.5826,66.636,66.5826,66.636,800.0
2021-05-04 13:35:00,74.87,74.9,74.87,74.87,1311.0,66.6627,66.6894,66.6627,66.6627,1311.0
2021-05-04 13:40:00,74.87,74.87,74.8,74.82,600.0,66.6627,66.6627,66.6004,66.6182,600.0
2021-05-04 13:45:00,74.92,75.0,74.89,74.99,1780.0,66.7072,66.7784,66.6805,66.7695,1780.0
2021-05-04 13:50:00,75.01,75.02,74.89,74.89,1183.0,66.7873,66.7963,66.6805,66.6805,1183.0
2021-05-04 13:55:00,74.94,75.01,74.94,75.01,400.0,66.725,66.7873,66.725,66.7873,400.0
2021-05-04 14:00:00,74.98,75.0,74.92,75.0,1000.0,66.7606,66.7784,66.7072,66.7784,1000.0
2021-05-04 14:05:00,75.0,75.03,74.99,75.01,400.0,66.7784,66.8052,66.7695,66.7873,400.0
2021-05-04 14:10:00,74.98,75.07,74.98,75.07,1200.0,66.7606,66.8408,66.7606,66.8408,1200.0
2021-05-04 14:15:00,75.1,75.1,75.01,75.03,700.0,66.8675,66.8675,66.7873,66.8052,700.0
2021-05-04 14:20:00,75.0,75.09,74.89,75.09,1100.0,66.7784,66.8586,66.6805,66.8586,1100.0
2021-05-04 14:25:00,75.11,75.15,75.08,75.15,800.0,66.8764,66.912,66.8497,66.912,800.0
2021-05-04 14:30:00,75.11,75.16,75.11,75.13,600.0,66.8764,66.9209,66.8764,66.8942,600.0
2021-05-04 14:35:00,75.14,75.14,74.94,74.94,400.0,66.9031,66.9031,66.725,66.725,400.0
2021-05-04 14:40:00,74.92,74.92,74.86,74.88,1000.0,66.7072,66.7072,66.6538,66.6716,1000.0
2021-05-04 14:45:00,74.86,74.88,74.84,74.85,1400.0,66.6538,66.6716,66.636,66.6449,1400.0
2021-05-04 14:50:00,74.91,74.91,74.78,74.78,800.0,66.6983,66.6983,66.5826,66.5826,800.0
2021-05-04 14:55:00,74.74,74.79,74.7,74.7,1000.0,66.5469,66.5915,66.5113,66.5113,1000.0
2021-05-04 15:00:00,74.67,74.76,74.63,74.71,1870.0,66.4846,66.5648,66.449,66.5202,1870.0
2021-05-04 15:05:00,74.7,74.7,74.56,74.59,1000.0,66.5113,66.5113,66.3867,66.4134,1000.0
2021-05-04 15:10:00,74.62,74.68,74.62,74.62,1200.0,66.4401,66.4935,66.4401,66.4401,1200.0
2021-05-04 15:15:00,74.63,74.63,74.52,74.54,2079.0,66.449,66.449,66.3511,66.3689,2079.0
2021-05-04 15:20:00,74.54,74.55,74.43,74.45,2436.0,66.3689,66.3778,66.2709,66.2887,2436.0
2021-05-04 15:25:00,74.5,74.52,74.47,74.52,1566.0,66.3333,66.3511,66.3065,66.3511,1566.0
2021-05-04 15:30:00,74.55,74.55,74.48,74.54,2759.0,66.3778,66.3778,66.3154,66.3689,2759.0
2021-05-04 15:35:00,74.52,74.57,74.33,74.33,3834.0,66.3511,66.3956,66.1819,66.1819,3834.0
2021-05-04 15:40:00,74.34,74.43,74.23,74.24,4927.0,66.1908,66.2709,66.0929,66.1018,4927.0
2021-05-04 15:45:00,74.25,74.44,74.24,74.43,4212.0,66.1107,66.2798,66.1018,66.2709,4212.0
2021-05-04 15:50:00,74.46,74.73,74.44,74.73,7620.0,66.2976,66.538,66.2798,66.538,7620.0
2021-05-04 15:55:00,74.75,74.93,74.73,74.93,10532.0,66.5559,66.7161,66.538,66.7161,10532.0
2021-05-05 09:30:00,74.91,74.91,74.42,74.71,1200.0,66.6983,66.6983,66.262,66.5202,1200.0
2021-05-05 09:35:00,74.64,74.88,74.47,74.47,1400.0,66.4579,66.6716,66.3065,66.3065,1400.0
2021-05-05 09:40:00,74.46,74.48,74.25,74.26,817.0,66.2976,66.3154,66.1107,66.1196,817.0
2021-05-05 09:45:00,74.21,74.37,74.03,74.03,800.0,66.075,66.2175,65.9148,65.9148,800.0
2021-05-05 09:50:00,73.87,73.94,73.87,73.94,500.0,65.7723,65.8346,65.7723,65.8346,500.0
2021-05-05 09:55:00,73.89,73.94,73.8,73.94,600.0,65.7901,65.8346,65.71,65.8346,600.0
2021-05-05 10:00:00,73.94,73.95,73.58,73.62,1600.0,65.8346,65.8435,65.5141,65.5497,1600.0
2021-05-05 10:05:00,73.61,73.64,73.61,73.64,200.0,65.5408,65.5675,65.5408,65.5675,200.0
2021-05-05 10:10:00,73.77,73.81,73.77,73.81,900.0,65.6833,65.7189,65.6833,65.7189,900.0
2021-05-05 10:15:00,73.63,73.63,73.5,73.5,400.0,65.5586,65.5586,65.4429,65.4429,400.0
2021-05-05 10:20:00,73.35,73.38,73.13,73.22,3892.0,65.3093,65.336,65.1134,65.1936,3892.0
2021-05-05 10:25:00,73.21,73.25,73.15,73.24,1370.0,65.1847,65.2203,65.1312,65.2114,1370.0
2021-05-05 10:30:00,73.24,73.24,73.15,73.16,800.0,65.2114,65.2114,65.1312,65.1401,800.0
2021-05-05 10:35:00,73.2,73.23,73.09,73.09,1000.0,65.1758,65.2025,65.0778,65.0778,1000.0
2021-05-05 10:40:00,73.14,73.22,73.1,73.18,1000.0,65.1223,65.1936,65.0867,65.158,1000.0
2021-05-05 10:45:00,73.21,73.26,73.18,73.22,1400.0,65.1847,65.2292,65.158,65.1936,1400.0
2021-05-05 10:50:00,73.2,73.47,73.2,73.47,400.0,65.1758,65.4162,65.1758,65.4162,400.0
2021-05-05 10:55:00,73.41,73.42,73.36,73.38,700.0,65.3627,65.3716,65.3182,65.336,700.0
2021-05-05 11:00:00,73.44,73.47,73.38,73.38,400.0,65.3895,65.4162,65.336,65.336,400.0
2021-05-05 11:05:00,73.63,73.7,73.63,73.69,400.0,65.5586,65.621,65.5586,65.612,400.0
2021-05-05 11:10:00,73.57,73.64,73.56,73.63,700.0,65.5052,65.5675,65.4963,65.5586,700.0
2021-05-05 11:15:00,73.63,73.66,73.63,73.66,300.0,65.5586,65.5853,65.5586,65.5853,300.0
2021-05-05 11:20:00,73.68,73.7,73.65,73.68,600.0,65.6031,65.621,65.5764,65.6031,600.0
2021-05-05 11:25:00,73.62,73.62,73.62,73.62,100.0,65.5497,65.5497,65.5497,65.5497,100.0
2021-05-05 11:30:00,73.72,73.76,73.6,73.6,1200.0,65.6388,65.6744,65.5319,65.5319,1200.0
2021-05-05 11:35:00,73.71,73.71,73.65,73.67,587.0,65.6299,65.6299,65.5764,65.5942,587.0
2021-05-05 11:40:00,73.61,73.61,73.53,73.55,900.0,65.5408,65.5408,65.4696,65.4874,900.0
2021-05-05 11:45:00,73.48,73.55,73.47,73.47,1114.0,65.4251,65.4874,65.4162,65.4162,1114.0
2021-05-05 11:50:00,73.48,73.55,73.48,73.54,500.0,65.4251,65.4874,65.4251,65.4785,500.0
2021-05-05 11:55:00,73.48,73.52,73.48,73.52,400.0,65.4251,65.4607,65.4251,65.4607,400.0
2021-05-05 12:00:00,73.55,73.55,73.47,73.48,700.0,65.4874,65.4874,65.4162,65.4251,700.0
2021-05-05 12:05:00,73.46,73.46,73.28,73.28,200.0,65.4073,65.4073,65.247,65.247,200.0
2021-05-05 12:10:00,73.22,73.26,73.22,73.26,700.0,65.1936,65.2292,65.1936,65.2292,700.0
2021-05-05 12:15:00,73.44,73.45,73.44,73.45,382.0,65.3895,65.3984,65.3895,65.3984,382.0
2021-05-05 12:20:00,73.42,73.42,73.42,73.42,100.0,65.3716,65.3716,65.3716,65.3716,100.0
2021-05-05 12:25:00,73.51,73.63,73.51,73.63,400.0,65.4518,65.5586,65.4518,65.5586,400.0
2021-05-05 12:30:00,73.67,73.77,73.67,73.75,2000.0,65.5942,65.6833,65.5942,65.6655,2000.0
2021-05-05 12:35:00,73.76,73.82,73.75,73.81,1044.0,65.6744,65.7278,65.6655,65.7189,1044.0
2021-05-05 12:40:00,73.75,73.76,73.55,73.63,3100.0,65.6655,65.6744,65.4874,65.5586,3100.0
2021-05-05 12:45:00,73.66,73.66,73.66,73.66,300.0,65.5853,65.5853,65.5853,65.5853,300.0
2021-05-05 12:50:00,73.55,73.58,73.55,73.56,600.0,65.4874,65.5141,65.4874,65.4963,600.0
2021-05-05 12:55:00,73.51,73.51,73.48,73.48,362.0,65.4518,65.4518,65.4251,65.4251,362.0
2021-05-05 13:00:00,73.4,73.45,73.4,73.42,628.0,65.3538,65.3984,65.3538,65.3716,628.0
2021-05-05 13:05:00,73.39,73.5,73.37,73.4,1401.0,65.3449,65.4429,65.3271,65.3538,1401.0
2021-05-05 13:10:00,73.36,73.4,73.36,73.36,600.0,65.3182,65.3538,65.3182,65.3182,600.0
2021-05-05 13:15:00,73.31,73.31,73.3,73.3,400.0,65.2737,65.2737,65.2648,65.2648,400.0
2021-05-05 13:20:00,73.32,73.35,73.32,73.34,501.0,65.2826,65.3093,65.2826,65.3004,501.0
2021-05-05 13:25:00,73.35,73.36,73.35,73.35,600.0,65.3093,65.3182,65.3093,65.3093,600.0
2021-05-05 13:30:00,73.34,73.36,73.29,73.29,1183.0,65.3004,65.3182,65.2559,65.2559,1183.0
2021-05-05 13:35:00,73.26,73.36,73.26,73.31,800.0,65.2292,65.3182,65.2292,65.2737,800.0
2021-05-05 13:40:00,73.23,73.25,73.13,73.13,900.0,65.2025,65.2203,65.1134,65.1134,900.0
2021-05-05 13:45:00,73.13,73.14,73.06,73.07,600.0,65.1134,65.1223,65.0511,65.06,600.0
2021-05-05 13:50:00,73.0,73.0,72.87,72.87,1100.0,64.9977,64.9977,64.8819,64.8819,1100.0
2021-05-05 13:55:00,72.86,72.86,72.71,72.79,1200.0,64.873,64.873,64.7395,64.8107,1200.0
2021-05-05 14:00:00,72.78,72.81,72.76,72.79,600.0,64.8018,64.8285,64.784,64.8107,600.0
2021-05-05 14:05:00,72.77,72.77,72.66,72.67,700.0,64.7929,64.7929,64.695,64.7039,700.0
2021-05-05 14:10:00,72.64,72.82,72.64,72.82,800.0,64.6772,64.8374,64.6772,64.8374,800.0
2021-05-05 14:15:00,72.84,72.89,72.8,72.8,427.0,64.8552,64.8997,64.8196,64.8196,427.0
2021-05-05 14:20:00,72.74,72.82,72.74,72.82,800.0,64.7662,64.8374,64.7662,64.8374,800.0
2021-05-05 14:25:00,72.81,72.81,72.81,72.81,100.0,64.8285,64.8285,64.8285,64.8285,100.0
2021-05-05 14:30:00,72.85,72.85,72.8,72.8,226.0,64.8641,64.8641,64.8196,64.8196,226.0
2021-05-05 14:35:00,72.78,72.78,72.73,72.73,600.0,64.8018,64.8018,64.7573,64.7573,600.0
2021-05-05 14:40:00,72.73,72.73,72.59,72.59,700.0,64.7573,64.7573,64.6326,64.6326,700.0
2021-05-05 14:45:00,72.55,72.55,72.47,72.49,900.0,64.597,64.597,64.5258,64.5436,900.0
2021-05-05 14:50:00,72.46,72.46,72.38,72.38,710.0,64.5169,64.5169,64.4457,64.4457,710.0
2021-05-05 14:55:00,72.39,72.42,72.38,72.4,920.0,64.4546,64.4813,64.4457,64.4635,920.0
2021-05-05 15:00:00,72.41,72.45,72.34,72.36,1901.0,64.4724,64.508,64.41,64.4278,1901.0
2021-05-05 15:05:00,72.36,72.42,72.36,72.36,1000.0,64.4278,64.4813,64.4278,64.4278,1000.0
2021-05-05 15:10:00,72.27,72.36,72.27,72.27,1000.0,64.3477,64.4278,64.3477,64.3477,1000.0
2021-05-05 15:15:00,72.28,72.35,72.21,72.33,1100.0,64.3566,64.4189,64.2943,64.4011,1100.0
2021-05-05 15:20:00,72.32,72.32,72.22,72.25,1000.0,64.3922,64.3922,64.3032,64.3299,1000.0
2021-05-05 15:25:00,72.3,72.54,72.3,72.54,1400.0,64.3744,64.5881,64.3744,64.5881,1400.0
2021-05-05 15:30:00,72.52,72.63,72.46,72.63,1300.0,64.5703,64.6682,64.5169,64.6682,1300.0
2021-05-05 15:35:00,72.61,72.64,72.46,72.49,2247.0,64.6504,64.6772,64.5169,64.5436,2247.0
2021-05-05 15:40:00,72.46,72.46,72.33,72.45,3600.0,64.5169,64.5169,64.4011,64.508,3600.0
2021-05-05 15:45:00,72.45,72.6,72.35,72.51,2200.0,64.508,64.6415,64.4189,64.5614,2200.0
2021-05-05 15:50:00,72.52,72.7,72.45,72.7,4552.0,64.5703,64.7306,64.508,64.7306,4552.0
2021-05-05 15:55:00,72.73,72.77,72.61,72.67,5854.0,64.7573,64.7929,64.6504,64.7039,5854.0
2021-05-06 09:30:00,73.02,73.24,73.02,73.19,800.0,65.0155,65.2114,65.0155,65.1669,800.0
2021-05-06 09:35:00,73.31,73.36,73.18,73.2,1420.0,65.2737,65.3182,65.158,65.1758,1420.0
2021-05-06 09:40:00,73.19,73.2,73.1,73.1,1305.0,65.1669,65.1758,65.0867,65.0867,1305.0
2021-05-06 09:45:00,73.06,73.06,72.87,72.87,400.0,65.0511,65.0511,64.8819,64.8819,400.0
2021-05-06 09:50:00,72.78,73.01,72.78,73.01,548.0,64.8018,65.0066,64.8018,65.0066,548.0
2021-05-06 09:55:00,72.97,73.03,72.97,72.99,400.0,64.971,65.0244,64.971,64.9888,400.0
2021-05-06 10:00:00,73.04,73.04,72.98,72.98,500.0,65.0333,65.0333,64.9799,64.9799,500.0
2021-05-06 10:05:00,73.04,73.07,72.95,72.95,400.0,65.0333,65.06,64.9532,64.9532,400.0
2021-05-06 10:10:00,72.9,72.92,72.85,72.85,600.0,64.9086,64.9265,64.8641,64.8641,600.0
2021-05-06 10:15:00,72.79,72.79,72.76,72.76,400.0,64.8107,64.8107,64.784,64.784,400.0
2021-05-06 10:20:00,72.81,72.81,72.81,72.81,300.0,64.8285,64.8285,64.8285,64.8285,300.0
2021-05-06 10:25:00,72.88,72.95,72.88,72.95,200.0,64.8908,64.9532,64.8908,64.9532,200.0
2021-05-06 10:30:00,72.96,73.0,72.96,73.0,300.0,64.9621,64.9977,64.9621,64.9977,300.0
2021-05-06 10:35:00,73.13,73.24,73.13,73.2,700.0,65.1134,65.2114,65.1134,65.1758,700.0
2021-05-06 10:40:00,73.23,73.23,73.02,73.02,400.0,65.2025,65.2025,65.0155,65.0155,400.0
2021-05-06 10:45:00,73.0,73.0,72.93,72.93,300.0,64.9977,64.9977,64.9354,64.9354,300.0
2021-05-06 10:50:00,72.91,72.91,72.85,72.85,300.0,64.9176,64.9176,64.8641,64.8641,300.0
2021-05-06 10:55:00,72.84,72.87,72.84,72.87,200.0,64.8552,64.8819,64.8552,64.8819,200.0
2021-05-06 11:00:00,72.9,73.02,72.9,73.01,300.0,64.9086,65.0155,64.9086,65.0066,300.0
2021-05-06 11:05:00,72.82,72.93,72.82,72.93,200.0,64.8374,64.9354,64.8374,64.9354,200.0
2021-05-06 11:10:00,73.0,73.0,73.0,73.0,100.0,64.9977,64.9977,64.9977,64.9977,100.0
2021-05-06 11:15:00,73.05,73.05,73.05,73.05,100.0,65.0422,65.0422,65.0422,65.0422,100.0
2021-05-06 11:20:00,73.02,73.1,72.97,73.1,500.0,65.0155,65.0867,64.971,65.0867,500.0
2021-05-06 11:25:00,73.16,73.16,73.1,73.13,722.0,65.1401,65.1401,65.0867,65.1134,722.0
2021-05-06 11:30:00,73.13,73.13,73.13,73.13,100.0,65.1134,65.1134,65.1134,65.1134,100.0
2021-05-06 11:35:00,73.2,73.26,73.2,73.26,200.0,65.1758,65.2292,65.1758,65.2292,200.0
2021-05-06 11:40:00,73.56,73.56,73.53,73.53,308.0,65.4963,65.4963,65.4696,65.4696,308.0
2021-05-06 11:45:00,73.48,73.48,73.33,73.41,2060.0,65.4251,65.4251,65.2915,65.3627,2060.0
2021-05-06 11:50:00,73.4,73.4,73.39,73.39,200.0,65.3538,65.3538,65.3449,65.3449,200.0
2021-05-06 11:55:00,73.28,73.28,73.23,73.23,500.0,65.247,65.247,65.2025,65.2025,500.0
2021-05-06 12:00:00,73.27,73.29,73.26,73.29,800.0,65.2381,65.2559,65.2292,65.2559,800.0
2021-05-06 12:05:00,73.27,73.3,73.23,73.23,800.0,65.2381,65.2648,65.2025,65.2025,800.0
2021-05-06 12:10:00,73.23,73.23,73.23,73.23,0.0,65.2025,65.2025,65.2025,65.2025,0.0
2021-05-06 12:15:00,73.23,73.23,73.23,73.23,0.0,65.2025,65.2025,65.2025,65.2025,0.0
2021-05-06 12:20:00,73.39,73.39,73.39,73.39,300.0,65.3449,65.3449,65.3449,65.3449,300.0
2021-05-06 12:25:00,73.47,73.49,73.47,73.48,1018.0,65.4162,65.434,65.4162,65.4251,1018.0
2021-05-06 12:30:00,73.44,73.45,73.38,73.38,800.0,65.3895,65.3984,65.336,65.336,800.0
2021-05-06 12:35:00,73.33,73.33,73.22,73.22,600.0,65.2915,65.2915,65.1936,65.1936,600.0
2021-05-06 12:40:00,73.3,73.3,73.3,73.3,100.0,65.2648,65.2648,65.2648,65.2648,100.0
2021-05-06 12:45:00,73.25,73.25,73.24,73.24,400.0,65.2203,65.2203,65.2114,65.2114,400.0
2021-05-06 12:50:00,73.26,73.26,73.26,73.26,100.0,65.2292,65.2292,65.2292,65.2292,100.0
2021-05-06 12:55:00,73.27,73.27,73.27,73.27,100.0,65.2381,65.2381,65.2381,65.2381,100.0
2021-05-06 13:00:00,73.25,73.25,73.25,73.25,100.0,65.2203,65.2203,65.2203,65.2203,100.0
2021-05-06 13:05:00,73.2,73.2,73.2,73.2,100.0,65.1758,65.1758,65.1758,65.1758,100.0
2021-05-06 13:10:00,73.18,73.18,73.18,73.18,100.0,65.158,65.158,65.158,65.158,100.0
2021-05-06 13:15:00,73.24,73.24,73.24,73.24,200.0,65.2114,65.2114,65.2114,65.2114,200.0
2021-05-06 13:20:00,73.34,73.34,73.34,73.34,100.0,65.3004,65.3004,65.3004,65.3004,100.0
2021-05-06 13:25:00,73.34,73.47,73.34,73.47,200.0,65.3004,65.4162,65.3004,65.4162,200.0
2021-05-06 13:30:00,73.45,73.45,73.34,73.34,821.0,65.3984,65.3984,65.3004,65.3004,821.0
2021-05-06 13:35:00,73.33,73.33,73.28,73.28,200.0,65.2915,65.2915,65.247,65.247,200.0
2021-05-06 13:40:00,73.35,73.35,73.35,73.35,100.0,65.3093,65.3093,65.3093,65.3093,100.0
2021-05-06 13:45:00,73.4,73.41,73.4,73.41,300.0,65.3538,65.3627,65.3538,65.3627,300.0
2021-05-06 13:50:00,73.46,73.46,73.46,73.46,100.0,65.4073,65.4073,65.4073,65.4073,100.0
2021-05-06 13:55:00,73.4,73.4,73.4,73.4,200.0,65.3538,65.3538,65.3538,65.3538,200.0
2021-05-06 14:00:00,73.38,73.38,73.26,73.26,800.0,65.336,65.336,65.2292,65.2292,800.0
2021-05-06 14:05:00,73.32,73.35,73.32,73.34,300.0,65.2826,65.3093,65.2826,65.3004,300.0
2021-05-06 14:10:00,73.24,73.24,73.12,73.16,400.0,65.2114,65.2114,65.1045,65.1401,400.0
2021-05-06 14:15:00,73.17,73.2,73.17,73.2,200.0,65.1491,65.1758,65.1491,65.1758,200.0
2021-05-06 14:20:00,73.1,73.1,73.1,73.1,100.0,65.0867,65.0867,65.0867,65.0867,100.0
2021-05-06 14:25:00,73.07,73.07,72.93,72.93,400.0,65.06,65.06,64.9354,64.9354,400.0
2021-05-06 14:30:00,72.95,72.95,72.91,72.92,800.0,64.9532,64.9532,64.9176,64.9265,800.0
2021-05-06 14:35:00,72.86,72.93,72.86,72.93,600.0,64.873,64.9354,64.873,64.9354,600.0
2021-05-06 14:40:00,72.92,72.92,72.77,72.77,500.0,64.9265,64.9265,64.7929,64.7929,500.0
2021-05-06 14:45:00,72.84,72.84,72.84,72.84,100.0,64.8552,64.8552,64.8552,64.8552,100.0
2021-05-06 14:50:00,72.85,72.97,72.85,72.97,1111.0,64.8641,64.971,64.8641,64.971,1111.0
2021-05-06 14:55:00,72.95,72.95,72.87,72.87,600.0,64.9532,64.9532,64.8819,64.8819,600.0
2021-05-06 15:00:00,72.88,72.88,72.82,72.88,1400.0,64.8908,64.8908,64.8374,64.8908,1400.0
2021-05-06 15:05:00,72.85,72.9,72.84,72.89,900.0,64.8641,64.9086,64.8552,64.8997,900.0
2021-05-06 15:10:00,72.96,73.05,72.96,73.05,451.0,64.9621,65.0422,64.9621,65.0422,451.0
2021-05-06 15:15:00,73.04,73.09,73.04,73.07,500.0,65.0333,65.0778,65.0333,65.06,500.0
2021-05-06 15:20:00,73.05,73.16,73.05,73.16,600.0,65.0422,65.1401,65.0422,65.1401,600.0
2021-05-06 15:25:00,73.27,73.36,73.27,73.33,700.0,65.2381,65.3182,65.2381,65.2915,700.0
2021-05-06 15:30:00,73.36,73.43,73.33,73.37,1313.0,65.3182,65.3806,65.2915,65.3271,1313.0
2021-05-06 15:35:00,73.37,73.51,73.35,73.48,2000.0,65.3271,65.4518,65.3093,65.4251,2000.0
2021-05-06 15:40:00,73.5,73.53,73.49,73.51,1300.0,65.4429,65.4696,65.434,65.4518,1300.0
2021-05-06 15:45:00,73.52,73.54,73.45,73.45,900.0,65.4607,65.4785,65.3984,65.3984,900.0
2021-05-06 15:50:00,73.45,73.61,73.38,73.41,3375.0,65.3984,65.5408,65.336,65.3627,3375.0
2021-05-06 15:55:00,73.47,73.5,73.45,73.48,2284.0,65.4162,65.4429,65.3984,65.4251,2284.0
2021-05-07 09:30:00,73.46,73.78,73.33,73.78,1005.0,65.4073,65.6922,65.2915,65.6922,1005.0
2021-05-07 09:35:00,73.51,73.51,73.51,73.51,100.0,65.4518,65.4518,65.4518,65.4518,100.0
2021-05-07 09:40:00,73.8,73.93,73.8,73.83,800.0,65.71,65.8257,65.71,65.7367,800.0
2021-05-07 09:45:00,74.01,74.01,74.0,74.0,200.0,65.897,65.897,65.8881,65.8881,200.0
2021-05-07 09:50:00,74.01,74.07,73.98,73.98,600.0,65.897,65.9504,65.8703,65.8703,600.0
2021-05-07 09:55:00,73.96,74.05,73.96,74.05,250.0,65.8525,65.9326,65.8525,65.9326,250.0
2021-05-07 10:00:00,74.38,74.38,74.38,74.38,100.0,66.2264,66.2264,66.2264,66.2264,100.0
2021-05-07 10:05:00,74.5,74.6,74.5,74.6,400.0,66.3333,66.4223,66.3333,66.4223,400.0
2021-05-07 10:10:00,74.55,74.57,74.51,74.53,800.0,66.3778,66.3956,66.3422,66.36,800.0
2021-05-07 10:15:00,74.54,74.54,74.35,74.35,400.0,66.3689,66.3689,66.1997,66.1997,400.0
2021-05-07 10:20:00,74.33,74.37,74.29,74.29,505.0,66.1819,66.2175,66.1463,66.1463,505.0
2021-05-07 10:25:00,74.25,74.25,74.23,74.23,200.0,66.1107,66.1107,66.0929,66.0929,200.0
2021-05-07 10:30:00,74.29,74.29,74.19,74.19,600.0,66.1463,66.1463,66.0572,66.0572,600.0
2021-05-07 10:35:00,74.24,74.25,74.24,74.25,200.0,66.1018,66.1107,66.1018,66.1107,200.0
2021-05-07 10:40:00,74.27,74.27,74.21,74.26,500.0,66.1285,66.1285,66.075,66.1196,500.0
2021-05-07 10:45:00,74.29,74.35,74.29,74.35,400.0,66.1463,66.1997,66.1463,66.1997,400.0
2021-05-07 10:50:00,74.58,74.58,74.56,74.56,300.0,66.4045,66.4045,66.3867,66.3867,300.0
2021-05-07 10:55:00,74.58,74.66,74.58,74.66,300.0,66.4045,66.4757,66.4045,66.4757,300.0
2021-05-07 11:00:00,74.72,74.94,74.71,74.94,5200.0,66.5291,66.725,66.5202,66.725,5200.0
2021-05-07 11:05:00,74.76,74.79,74.75,74.79,600.0,66.5648,66.5915,66.5559,66.5915,600.0
2021-05-07 11:10:00,74.79,74.81,74.79,74.79,700.0,66.5915,66.6093,66.5915,66.5915,700.0
2021-05-07 11:15:00,74.73,74.74,74.71,74.71,400.0,66.538,66.5469,66.5202,66.5202,400.0
2021-05-07 11:20:00,74.7,74.71,74.5,74.5,900.0,66.5113,66.5202,66.3333,66.3333,900.0
2021-05-07 11:25:00,74.5,74.58,74.5,74.55,800.0,66.3333,66.4045,66.3333,66.3778,800.0
2021-05-07 11:30:00,74.55,74.55,74.55,74.55,0.0,66.3778,66.3778,66.3778,66.3778,0.0
2021-05-07 11:35:00,74.59,74.59,74.59,74.59,100.0,66.4134,66.4134,66.4134,66.4134,100.0
2021-05-07 11:40:00,74.63,74.64,74.61,74.61,300.0,66.449,66.4579,66.4312,66.4312,300.0
2021-05-07 11:45:00,74.61,74.61,74.61,74.61,0.0,66.4312,66.4312,66.4312,66.4312,0.0
2021-05-07 11:50:00,74.61,74.61,74.61,74.61,0.0,66.4312,66.4312,66.4312,66.4312,0.0
2021-05-07 11:55:00,74.41,74.41,74.4,74.41,300.0,66.2531,66.2531,66.2442,66.2531,300.0
2021-05-07 12:00:00,74.37,74.42,74.37,74.38,400.0,66.2175,66.262,66.2175,66.2264,400.0
2021-05-07 12:05:00,74.29,74.29,74.29,74.29,100.0,66.1463,66.1463,66.1463,66.1463,100.0
2021-05-07 12:10:00,74.29,74.29,74.29,74.29,0.0,66.1463,66.1463,66.1463,66.1463,0.0
2021-05-07 12:15:00,74.17,74.17,74.17,74.17,100.0,66.0394,66.0394,66.0394,66.0394,100.0
2021-05-07 12:20:00,74.27,74.27,74.19,74.19,200.0,66.1285,66.1285,66.0572,66.0572,200.0
2021-05-07 12:25:00,74.19,74.19,74.1,74.16,900.0,66.0572,66.0572,65.9771,66.0305,900.0
2021-05-07 12:30:00,74.17,74.18,74.12,74.12,700.0,66.0394,66.0483,65.9949,65.9949,700.0
2021-05-07 12:35:00,74.14,74.15,74.14,74.15,600.0,66.0127,66.0216,66.0127,66.0216,600.0
2021-05-07 12:40:00,74.13,74.13,74.13,74.13,100.0,66.0038,66.0038,66.0038,66.0038,100.0
2021-05-07 12:45:00,74.12,74.12,74.01,74.01,200.0,65.9949,65.9949,65.897,65.897,200.0
2021-05-07 12:50:00,74.08,74.08,74.08,74.08,400.0,65.9593,65.9593,65.9593,65.9593,400.0
2021-05-07 12:55:00,74.22,74.22,74.22,74.22,100.0,66.0839,66.0839,66.0839,66.0839,100.0
2021-05-07 13:00:00,74.23,74.25,74.23,74.25,509.0,66.0929,66.1107,66.0929,66.1107,509.0
2021-05-07 13:05:00,74.26,74.26,74.24,74.24,300.0,66.1196,66.1196,66.1018,66.1018,300.0
2021-05-07 13:10:00,74.19,74.26,74.19,74.26,400.0,66.0572,66.1196,66.0572,66.1196,400.0
2021-05-07 13:15:00,74.27,74.27,74.23,74.23,300.0,66.1285,66.1285,66.0929,66.0929,300.0
2021-05-07 13:20:00,74.18,74.18,74.18,74.18,300.0,66.0483,66.0483,66.0483,66.0483,300.0
2021-05-07 13:25:00,74.12,74.12,74.12,74.12,100.0,65.9949,65.9949,65.9949,65.9949,100.0
2021-05-07 13:30:00,74.19,74.19,74.19,74.19,200.0,66.0572,66.0572,66.0572,66.0572,200.0
2021-05-07 13:35:00,74.2,74.2,74.18,74.18,400.0,66.0661,66.0661,66.0483,66.0483,400.0
2021-05-07 13:40:00,74.15,74.15,74.15,74.15,100.0,66.0216,66.0216,66.0216,66.0216,100.0
2021-05-07 13:45:00,74.14,74.18,74.14,74.18,600.0,66.0127,66.0483,66.0127,66.0483,600.0
2021-05-07 13:50:00,74.21,74.21,74.17,74.17,400.0,66.075,66.075,66.0394,66.0394,400.0
2021-05-07 13:55:00,74.14,74.14,74.14,74.14,120.0,66.0127,66.0127,66.0127,66.0127,120.0
2021-05-07 14:00:00,74.14,74.14,74.08,74.08,300.0,66.0127,66.0127,65.9593,65.9593,300.0
2021-05-07 14:05:00,74.2,74.22,74.2,74.22,300.0,66.0661,66.0839,66.0661,66.0839,300.0
2021-05-07 14:10:00,74.21,74.31,74.21,74.26,500.0,66.075,66.1641,66.075,66.1196,500.0
2021-05-07 14:15:00,74.3,74.41,74.3,74.41,400.0,66.1552,66.2531,66.1552,66.2531,400.0
2021-05-07 14:20:00,74.39,74.41,74.35,74.41,500.0,66.2353,66.2531,66.1997,66.2531,500.0
2021-05-07 14:25:00,74.44,74.5,74.44,74.49,400.0,66.2798,66.3333,66.2798,66.3244,400.0
2021-05-07 14:30:00,74.47,74.53,74.46,74.53,500.0,66.3065,66.36,66.2976,66.36,500.0
2021-05-07 14:35:00,74.52,74.54,74.51,74.54,500.0,66.3511,66.3689,66.3422,66.3689,500.0
2021-05-07 14:40:00,74.51,74.56,74.49,74.52,800.0,66.3422,66.3867,66.3244,66.3511,800.0
2021-05-07 14:45:00,74.54,74.54,74.49,74.49,200.0,66.3689,66.3689,66.3244,66.3244,200.0
2021-05-07 14:50:00,74.45,74.45,74.4,74.4,400.0,66.2887,66.2887,66.2442,66.2442,400.0
2021-05-07 14:55:00,74.5,74.58,74.5,74.58,200.0,66.3333,66.4045,66.3333,66.4045,200.0
2021-05-07 15:00:00,74.61,74.69,74.6,74.69,498.0,66.4312,66.5024,66.4223,66.5024,498.0
2021-05-07 15:05:00,74.7,74.7,74.65,74.65,405.0,66.5113,66.5113,66.4668,66.4668,405.0
2021-05-07 15:10:00,74.66,74.66,74.61,74.64,800.0,66.4757,66.4757,66.4312,66.4579,800.0
2021-05-07 15:15:00,74.71,74.71,74.59,74.61,1100.0,66.5202,66.5202,66.4134,66.4312,1100.0
2021-05-07 15:20:00,74.59,74.59,74.59,74.59,100.0,66.4134,66.4134,66.4134,66.4134,100.0
2021-05-07 15:25:00,74.65,74.65,74.56,74.56,1204.0,66.4668,66.4668,66.3867,66.3867,1204.0
2021-05-07 15:30:00,74.56,74.56,74.47,74.49,1100.0,66.3867,66.3867,66.3065,66.3244,1100.0
2021-05-07 15:35:00,74.46,74.47,74.37,74.44,1921.0,66.2976,66.3065,66.2175,66.2798,1921.0
2021-05-07 15:40:00,74.49,74.49,74.38,74.39,1907.0,66.3244,66.3244,66.2264,66.2353,1907.0
2021-05-07 15:45:00,74.39,74.47,74.35,74.47,1876.0,66.2353,66.3065,66.1997,66.3065,1876.0
2021-05-07 15:50:00,74.44,74.59,74.44,74.58,2700.0,66.2798,66.4134,66.2798,66.4045,2700.0
2021-05-07 15:55:00,74.61,74.76,74.61,74.69,10955.0,66.4312,66.5648,66.4312,66.5024,10955.0
2021-05-10 09:30:00,74.88,75.05,74.88,74.97,500.0,67.2189,67.3715,67.2189,67.2997,500.0
2021-05-10 09:35:00,75.03,75.16,75.01,75.08,1000.0,67.3536,67.4703,67.3356,67.3984,1000.0
2021-05-10 09:40:00,75.01,75.03,74.65,74.65,800.0,67.3356,67.3536,67.0124,67.0124,800.0
2021-05-10 09:45:00,74.4,74.55,74.4,74.55,426.0,66.788,66.9227,66.788,66.9227,426.0
2021-05-10 09:50:00,74.46,74.47,74.43,74.43,400.0,66.8419,66.8508,66.8149,66.8149,400.0
2021-05-10 09:55:00,74.73,74.73,74.73,74.73,113.0,67.0842,67.0842,67.0842,67.0842,113.0
2021-05-10 10:00:00,74.77,74.91,74.77,74.91,600.0,67.1202,67.2458,67.1202,67.2458,600.0
2021-05-10 10:05:00,74.84,74.87,74.84,74.86,400.0,67.183,67.2099,67.183,67.2009,400.0
2021-05-10 10:10:00,75.16,75.3,75.16,75.21,1000.0,67.4703,67.5959,67.4703,67.5151,1000.0
2021-05-10 10:15:00,75.31,75.51,75.3,75.51,4900.0,67.6049,67.7844,67.5959,67.7844,4900.0
2021-05-10 10:20:00,75.59,75.6,75.52,75.54,1700.0,67.8563,67.8652,67.7934,67.8114,1700.0
2021-05-10 10:25:00,75.55,75.55,75.45,75.53,400.0,67.8203,67.8203,67.7306,67.8024,400.0
2021-05-10 10:30:00,75.54,75.75,75.54,75.63,3600.0,67.8114,67.9999,67.8114,67.8922,3600.0
2021-05-10 10:35:00,75.51,75.61,75.51,75.61,800.0,67.7844,67.8742,67.7844,67.8742,800.0
2021-05-10 10:40:00,75.7,75.94,75.68,75.94,609.0,67.955,68.1704,67.937,68.1704,609.0
2021-05-10 10:45:00,75.85,75.88,75.8,75.87,700.0,68.0897,68.1166,68.0448,68.1076,700.0
2021-05-10 10:50:00,75.96,76.14,75.9,76.14,1366.0,68.1884,68.35,68.1345,68.35,1366.0
2021-05-10 10:55:00,76.11,76.11,75.93,75.93,600.0,68.3231,68.3231,68.1615,68.1615,600.0
2021-05-10 11:00:00,76.0,76.11,76.0,76.11,300.0,68.2243,68.3231,68.2243,68.3231,300.0
2021-05-10 11:05:00,76.05,76.08,76.05,76.08,300.0,68.2692,68.2961,68.2692,68.2961,300.0
2021-05-10 11:10:00,76.08,76.08,76.08,76.08,0.0,68.2961,68.2961,68.2961,68.2961,0.0
2021-05-10 11:15:00,75.93,75.93,75.93,75.93,200.0,68.1615,68.1615,68.1615,68.1615,200.0
2021-05-10 11:20:00,76.04,76.04,75.97,75.99,3588.0,68.2602,68.2602,68.1974,68.2153,3588.0
2021-05-10 11:25:00,75.89,75.95,75.88,75.95,700.0,68.1256,68.1794,68.1166,68.1794,700.0
2021-05-10 11:30:00,75.88,75.95,75.86,75.91,800.0,68.1166,68.1794,68.0986,68.1435,800.0
2021-05-10 11:35:00,75.96,75.97,75.93,75.95,847.0,68.1884,68.1974,68.1615,68.1794,847.0
2021-05-10 11:40:00,75.9,75.93,75.78,75.79,2387.0,68.1345,68.1615,68.0268,68.0358,2387.0
2021-05-10 11:45:00,75.67,75.69,75.65,75.65,1000.0,67.9281,67.946,67.9101,67.9101,1000.0
2021-05-10 11:50:00,75.56,75.56,75.49,75.49,780.0,67.8293,67.8293,67.7665,67.7665,780.0
2021-05-10 11:55:00,75.51,75.51,75.51,75.51,100.0,67.7844,67.7844,67.7844,67.7844,100.0
2021-05-10 12:00:00,75.45,75.61,75.45,75.61,500.0,67.7306,67.8742,67.7306,67.8742,500.0
2021-05-10 12:05:00,75.52,75.53,75.52,75.53,208.0,67.7934,67.8024,67.7934,67.8024,208.0
2021-05-10 12:10:00,75.42,75.42,75.42,75.42,159.0,67.7036,67.7036,67.7036,67.7036,159.0
2021-05-10 12:15:00,75.39,75.48,75.39,75.48,800.0,67.6767,67.7575,67.6767,67.7575,800.0
2021-05-10 12:20:00,75.42,75.49,75.42,75.49,300.0,67.7036,67.7665,67.7036,67.7665,300.0
2021-05-10 12:25:00,75.53,75.53,75.44,75.44,300.0,67.8024,67.8024,67.7216,67.7216,300.0
2021-05-10 12:30:00,75.48,75.48,75.48,75.48,100.0,67.7575,67.7575,67.7575,67.7575,100.0
2021-05-10 12:35:00,75.43,75.45,75.43,75.43,400.0,67.7126,67.7306,67.7126,67.7126,400.0
2021-05-10 12:40:00,75.39,75.39,75.34,75.34,200.0,67.6767,67.6767,67.6318,67.6318,200.0
2021-05-10 12:45:00,75.27,75.31,75.2,75.23,1500.0,67.569,67.6049,67.5062,67.5331,1500.0
2021-05-10 12:50:00,75.2,75.32,75.2,75.32,650.0,67.5062,67.6139,67.5062,67.6139,650.0
2021-05-10 12:55:00,75.36,75.36,75.3,75.3,300.0,67.6498,67.6498,67.5959,67.5959,300.0
2021-05-10 13:00:00,75.32,75.39,75.32,75.39,600.0,67.6139,67.6767,67.6139,67.6767,600.0
2021-05-10 13:05:00,75.35,75.38,75.3,75.37,1100.0,67.6408,67.6677,67.5959,67.6588,1100.0
2021-05-10 13:10:00,75.32,75.43,75.32,75.43,300.0,67.6139,67.7126,67.6139,67.7126,300.0
2021-05-10 13:15:00,75.46,75.46,75.41,75.43,956.0,67.7396,67.7396,67.6947,67.7126,956.0
2021-05-10 13:20:00,75.4,75.4,75.38,75.39,300.0,67.6857,67.6857,67.6677,67.6767,300.0
2021-05-10 13:25:00,75.34,75.34,75.33,75.33,300.0,67.6318,67.6318,67.6229,67.6229,300.0
2021-05-10 13:30:00,75.35,75.38,75.35,75.38,400.0,67.6408,67.6677,67.6408,67.6677,400.0
2021-05-10 13:35:00,75.38,75.4,75.31,75.32,1009.0,67.6677,67.6857,67.6049,67.6139,1009.0
2021-05-10 13:40:00,75.32,75.32,75.3,75.3,200.0,67.6139,67.6139,67.5959,67.5959,200.0
2021-05-10 13:45:00,75.3,75.3,75.3,75.3,0.0,67.5959,67.5959,67.5959,67.5959,0.0
2021-05-10 13:50:00,75.27,75.3,75.21,75.3,800.0,67.569,67.5959,67.5151,67.5959,800.0
2021-05-10 13:55:00,75.31,75.33,75.27,75.31,700.0,67.6049,67.6229,67.569,67.6049,700.0
2021-05-10 14:00:00,75.28,75.28,75.22,75.26,500.0,67.578,67.578,67.5241,67.56,500.0
2021-05-10 14:05:00,75.26,75.26,75.22,75.24,700.0,67.56,67.56,67.5241,67.5421,700.0
2021-05-10 14:10:00,75.21,75.21,75.21,75.21,200.0,67.5151,67.5151,67.5151,67.5151,200.0
2021-05-10 14:15:00,75.25,75.25,75.0,75.0,501.0,67.551,67.551,67.3266,67.3266,501.0
2021-05-10 14:20:00,74.92,75.05,74.91,75.05,400.0,67.2548,67.3715,67.2458,67.3715,400.0
2021-05-10 14:25:00,75.04,75.04,74.97,74.97,600.0,67.3625,67.3625,67.2997,67.2997,600.0
2021-05-10 14:30:00,74.99,75.02,74.92,75.02,605.0,67.3176,67.3446,67.2548,67.3446,605.0
2021-05-10 14:35:00,74.95,74.97,74.88,74.88,600.0,67.2817,67.2997,67.2189,67.2189,600.0
2021-05-10 14:40:00,74.83,74.83,74.83,74.83,100.0,67.174,67.174,67.174,67.174,100.0
2021-05-10 14:45:00,74.81,74.81,74.69,74.73,507.0,67.1561,67.1561,67.0483,67.0842,507.0
2021-05-10 14:50:00,74.69,74.69,74.63,74.68,700.0,67.0483,67.0483,66.9945,67.0394,700.0
2021-05-10 14:55:00,74.65,74.69,74.65,74.69,300.0,67.0124,67.0483,67.0124,67.0483,300.0
2021-05-10 15:00:00,74.65,74.65,74.65,74.65,100.0,67.0124,67.0124,67.0124,67.0124,100.0
2021-05-10 15:05:00,74.66,74.66,74.6,74.6,400.0,67.0214,67.0214,66.9675,66.9675,400.0
2021-05-10 15:10:00,74.63,74.63,74.63,74.63,100.0,66.9945,66.9945,66.9945,66.9945,100.0
2021-05-10 15:15:00,74.6,74.6,74.58,74.58,300.0,66.9675,66.9675,66.9496,66.9496,300.0
2021-05-10 15:20:00,74.63,74.63,74.56,74.56,300.0,66.9945,66.9945,66.9316,66.9316,300.0
2021-05-10 15:25:00,74.54,74.67,74.54,74.64,600.0,66.9137,67.0304,66.9137,67.0035,600.0
2021-05-10 15:30:00,74.64,74.64,74.48,74.48,600.0,67.0035,67.0035,66.8598,66.8598,600.0
2021-05-10 15:35:00,74.48,74.48,74.37,74.37,1104.0,66.8598,66.8598,66.7611,66.7611,1104.0
2021-05-10 15:40:00,74.38,74.42,74.33,74.35,2029.0,66.7701,66.806,66.7252,66.7431,2029.0
2021-05-10 15:45:00,74.36,74.51,74.36,74.49,4138.0,66.7521,66.8868,66.7521,66.8688,4138.0
2021-05-10 15:50:00,74.52,74.52,74.3,74.31,3978.0,66.8957,66.8957,66.6982,66.7072,3978.0
2021-05-10 15:55:00,74.3,74.37,74.19,74.33,6804.0,66.6982,66.7611,66.5995,66.7252,6804.0
2021-05-11 09:30:00,73.87,73.87,73.09,73.09,1200.0,66.3122,66.3122,65.612,65.612,1200.0
2021-05-11 09:35:00,73.04,73.16,72.91,73.07,1400.0,65.5672,65.6749,65.4505,65.5941,1400.0
2021-05-11 09:40:00,73.01,73.1,72.97,73.1,700.0,65.5402,65.621,65.5043,65.621,700.0
2021-05-11 09:45:00,72.91,73.01,72.91,73.01,400.0,65.4505,65.5402,65.4505,65.5402,400.0
2021-05-11 09:50:00,73.02,73.12,72.97,73.12,900.0,65.5492,65.639,65.5043,65.639,900.0
2021-05-11 09:55:00,73.17,73.29,73.17,73.29,500.0,65.6839,65.7916,65.6839,65.7916,500.0
2021-05-11 10:00:00,73.47,73.58,73.46,73.58,500.0,65.9532,66.0519,65.9442,66.0519,500.0
2021-05-11 10:05:00,73.46,73.46,73.19,73.19,700.0,65.9442,65.9442,65.7018,65.7018,700.0
2021-05-11 10:10:00,73.11,73.18,73.1,73.17,1400.0,65.63,65.6928,65.621,65.6839,1400.0
2021-05-11 10:15:00,73.07,73.15,73.05,73.15,400.0,65.5941,65.6659,65.5761,65.6659,400.0
2021-05-11 10:20:00,73.3,73.46,73.12,73.12,1300.0,65.8006,65.9442,65.639,65.639,1300.0
2021-05-11 10:25:00,72.79,72.79,72.62,72.62,500.0,65.3427,65.3427,65.1901,65.1901,500.0
2021-05-11 10:30:00,72.59,72.59,72.5,72.53,1500.0,65.1632,65.1632,65.0824,65.1093,1500.0
2021-05-11 10:35:00,72.51,72.54,72.39,72.39,1300.0,65.0914,65.1183,64.9837,64.9837,1300.0
2021-05-11 10:40:00,72.42,72.52,72.42,72.49,1064.0,65.0106,65.1004,65.0106,65.0734,1064.0
2021-05-11 10:45:00,72.51,72.63,72.3,72.6,1300.0,65.0914,65.1991,64.9029,65.1722,1300.0
2021-05-11 10:50:00,72.57,72.64,72.57,72.64,411.0,65.1452,65.2081,65.1452,65.2081,411.0
2021-05-11 10:55:00,72.63,72.63,72.51,72.51,1000.0,65.1991,65.1991,65.0914,65.0914,1000.0
2021-05-11 11:00:00,72.43,72.51,72.41,72.46,1000.0,65.0196,65.0914,65.0016,65.0465,1000.0
2021-05-11 11:05:00,72.5,72.62,72.47,72.62,700.0,65.0824,65.1901,65.0555,65.1901,700.0
2021-05-11 11:10:00,72.53,72.53,72.36,72.36,1000.0,65.1093,65.1093,64.9567,64.9567,1000.0
2021-05-11 11:15:00,72.35,72.4,72.24,72.4,1500.0,64.9477,64.9926,64.849,64.9926,1500.0
2021-05-11 11:20:00,72.47,72.47,72.41,72.41,800.0,65.0555,65.0555,65.0016,65.0016,800.0
2021-05-11 11:25:00,72.4,72.61,72.4,72.61,1440.0,64.9926,65.1811,64.9926,65.1811,1440.0
2021-05-11 11:30:00,72.59,72.59,72.56,72.59,300.0,65.1632,65.1632,65.1363,65.1632,300.0
2021-05-11 11:35:00,72.6,72.6,72.6,72.6,100.0,65.1722,65.1722,65.1722,65.1722,100.0
2021-05-11 11:40:00,72.6,72.6,72.6,72.6,0.0,65.1722,65.1722,65.1722,65.1722,0.0
2021-05-11 11:45:00,72.64,72.81,72.64,72.81,300.0,65.2081,65.3607,65.2081,65.3607,300.0
2021-05-11 11:50:00,72.89,72.92,72.89,72.92,200.0,65.4325,65.4594,65.4325,65.4594,200.0
2021-05-11 11:55:00,72.94,73.0,72.94,72.95,404.0,65.4774,65.5312,65.4774,65.4864,404.0
2021-05-11 12:00:00,72.95,72.95,72.95,72.95,0.0,65.4864,65.4864,65.4864,65.4864,0.0
2021-05-11 12:05:00,72.77,72.8,72.77,72.8,200.0,65.3248,65.3517,65.3248,65.3517,200.0
2021-05-11 12:10:00,72.8,72.8,72.8,72.8,0.0,65.3517,65.3517,65.3517,65.3517,0.0
2021-05-11 12:15:00,72.99,72.99,72.91,72.91,400.0,65.5223,65.5223,65.4505,65.4505,400.0
2021-05-11 12:20:00,72.99,72.99,72.97,72.98,628.0,65.5223,65.5223,65.5043,65.5133,628.0
2021-05-11 12:25:00,72.88,72.88,72.88,72.88,636.0,65.4235,65.4235,65.4235,65.4235,636.0
2021-05-11 12:30:00,72.92,73.0,72.92,72.95,3497.0,65.4594,65.5312,65.4594,65.4864,3497.0
2021-05-11 12:35:00,72.93,73.0,72.83,72.88,900.0,65.4684,65.5312,65.3786,65.4235,900.0
2021-05-11 12:40:00,72.8,72.8,72.65,72.66,982.0,65.3517,65.3517,65.2171,65.226,982.0
2021-05-11 12:45:00,72.67,72.75,72.67,72.75,600.0,65.235,65.3068,65.235,65.3068,600.0
2021-05-11 12:50:00,72.78,72.93,72.74,72.93,2100.0,65.3338,65.4684,65.2978,65.4684,2100.0
2021-05-11 12:55:00,72.94,72.97,72.82,72.82,600.0,65.4774,65.5043,65.3697,65.3697,600.0
2021-05-11 13:00:00,72.88,72.92,72.78,72.92,500.0,65.4235,65.4594,65.3338,65.4594,500.0
2021-05-11 13:05:00,72.95,72.95,72.92,72.94,600.0,65.4864,65.4864,65.4594,65.4774,600.0
2021-05-11 13:10:00,72.98,73.07,72.96,73.05,895.0,65.5133,65.5941,65.4953,65.5761,895.0
2021-05-11 13:15:00,73.0,73.1,73.0,73.05,1100.0,65.5312,65.621,65.5312,65.5761,1100.0
2021-05-11 13:20:00,73.16,73.21,73.15,73.21,700.0,65.6749,65.7198,65.6659,65.7198,700.0
2021-05-11 13:25:00,73.14,73.25,73.14,73.24,1100.0,65.6569,65.7557,65.6569,65.7467,1100.0
2021-05-11 13:30:00,73.28,73.31,73.27,73.29,900.0,65.7826,65.8095,65.7736,65.7916,900.0
2021-05-11 13:35:00,73.38,73.45,73.37,73.45,700.0,65.8724,65.9352,65.8634,65.9352,700.0
2021-05-11 13:40:00,73.5,73.5,73.42,73.42,500.0,65.9801,65.9801,65.9083,65.9083,500.0
2021-05-11 13:45:00,73.5,73.51,73.44,73.44,897.0,65.9801,65.9891,65.9262,65.9262,897.0
2021-05-11 13:50:00,73.47,73.48,73.45,73.46,900.0,65.9532,65.9621,65.9352,65.9442,900.0
2021-05-11 13:55:00,73.32,73.49,73.32,73.49,800.0,65.8185,65.9711,65.8185,65.9711,800.0
2021-05-11 14:00:00,73.55,73.6,73.55,73.59,791.0,66.025,66.0699,66.025,66.0609,791.0
2021-05-11 14:05:00,73.58,73.58,73.39,73.39,1300.0,66.0519,66.0519,65.8813,65.8813,1300.0
2021-05-11 14:10:00,73.24,73.24,73.22,73.22,300.0,65.7467,65.7467,65.7287,65.7287,300.0
2021-05-11 14:15:00,73.19,73.21,73.15,73.15,600.0,65.7018,65.7198,65.6659,65.6659,600.0
2021-05-11 14:20:00,73.19,73.19,73.06,73.06,700.0,65.7018,65.7018,65.5851,65.5851,700.0
2021-05-11 14:25:00,73.13,73.18,73.09,73.14,800.0,65.6479,65.6928,65.612,65.6569,800.0
2021-05-11 14:30:00,73.01,73.06,72.92,73.06,1400.0,65.5402,65.5851,65.4594,65.5851,1400.0
2021-05-11 14:35:00,73.04,73.11,73.04,73.11,400.0,65.5672,65.63,65.5672,65.63,400.0
2021-05-11 14:40:00,73.04,73.04,73.0,73.02,900.0,65.5672,65.5672,65.5312,65.5492,900.0
2021-05-11 14:45:00,73.02,73.06,72.99,73.06,600.0,65.5492,65.5851,65.5223,65.5851,600.0
2021-05-11 14:50:00,73.08,73.2,73.07,73.18,1700.0,65.6031,65.7108,65.5941,65.6928,1700.0
2021-05-11 14:55:00,73.21,73.21,73.05,73.06,1500.0,65.7198,65.7198,65.5761,65.5851,1500.0
2021-05-11 15:00:00,72.97,72.97,72.87,72.88,1800.0,65.5043,65.5043,65.4145,65.4235,1800.0
2021-05-11 15:05:00,72.81,72.82,72.69,72.69,1484.0,65.3607,65.3697,65.253,65.253,1484.0
2021-05-11 15:10:00,72.67,72.67,72.61,72.63,1570.0,65.235,65.235,65.1811,65.1991,1570.0
2021-05-11 15:15:00,72.6,72.89,72.59,72.89,1200.0,65.1722,65.4325,65.1632,65.4325,1200.0
2021-05-11 15:20:00,72.93,72.97,72.83,72.97,2000.0,65.4684,65.5043,65.3786,65.5043,2000.0
2021-05-11 15:25:00,72.95,73.01,72.85,72.87,2406.0,65.4864,65.5402,65.3966,65.4145,2406.0
2021-05-11 15:30:00,72.86,72.86,72.6,72.61,1460.0,65.4056,65.4056,65.1722,65.1811,1460.0
2021-05-11 15:35:00,72.54,72.63,72.5,72.54,1900.0,65.1183,65.1991,65.0824,65.1183,1900.0
2021-05-11 15:40:00,72.6,72.8,72.6,72.78,2100.0,65.1722,65.3517,65.1722,65.3338,2100.0
2021-05-11 15:45:00,72.74,72.97,72.74,72.97,2333.0,65.2978,65.5043,65.2978,65.5043,2333.0
2021-05-11 15:50:00,72.99,73.06,72.92,73.01,2982.0,65.5223,65.5851,65.4594,65.5402,2982.0
2021-05-11 15:55:00,72.96,73.19,72.96,73.05,4800.0,65.4953,65.7018,65.4953,65.5761,4800.0
2021-05-12 09:40:00,72.71,72.71,72.59,72.63,800.0,65.2709,65.2709,65.1632,65.1991,800.0
2021-05-12 09:45:00,72.63,72.76,72.63,72.71,900.0,65.1991,65.3158,65.1991,65.2709,900.0
2021-05-12 09:50:00,72.48,72.73,72.48,72.62,600.0,65.0644,65.2889,65.0644,65.1901,600.0
2021-05-12 09:55:00,72.62,72.62,72.62,72.62,0.0,65.1901,65.1901,65.1901,65.1901,0.0
2021-05-12 10:00:00,72.55,72.55,72.47,72.47,270.0,65.1273,65.1273,65.0555,65.0555,270.0
2021-05-12 10:05:00,72.44,72.44,72.34,72.34,300.0,65.0285,65.0285,64.9388,64.9388,300.0
2021-05-12 10:10:00,72.36,72.37,72.26,72.37,996.0,64.9567,64.9657,64.867,64.9657,996.0
2021-05-12 10:15:00,72.39,72.49,72.39,72.49,200.0,64.9837,65.0734,64.9837,65.0734,200.0
2021-05-12 10:20:00,72.5,72.5,72.31,72.31,1198.0,65.0824,65.0824,64.9118,64.9118,1198.0
2021-05-12 10:25:00,72.24,72.24,71.93,71.94,2557.0,64.849,64.849,64.5707,64.5797,2557.0
2021-05-12 10:30:00,71.91,71.98,71.83,71.87,4220.0,64.5528,64.6156,64.4809,64.5169,4220.0
2021-05-12 10:35:00,71.9,72.13,71.89,72.11,3814.0,64.5438,64.7503,64.5348,64.7323,3814.0
2021-05-12 10:40:00,72.09,72.09,71.94,71.98,1400.0,64.7143,64.7143,64.5797,64.6156,1400.0
2021-05-12 10:45:00,72.1,72.12,71.95,71.95,1300.0,64.7233,64.7413,64.5887,64.5887,1300.0
2021-05-12 10:50:00,71.99,72.0,71.98,72.0,300.0,64.6246,64.6336,64.6156,64.6336,300.0
2021-05-12 10:55:00,72.01,72.14,71.96,72.1,1886.0,64.6425,64.7592,64.5976,64.7233,1886.0
2021-05-12 11:00:00,72.17,72.24,72.16,72.16,400.0,64.7862,64.849,64.7772,64.7772,400.0
2021-05-12 11:05:00,72.06,72.11,72.06,72.1,500.0,64.6874,64.7323,64.6874,64.7233,500.0
2021-05-12 11:10:00,72.1,72.1,72.1,72.1,0.0,64.7233,64.7233,64.7233,64.7233,0.0
2021-05-12 11:15:00,71.95,71.95,71.85,71.85,787.0,64.5887,64.5887,64.4989,64.4989,787.0
2021-05-12 11:20:00,71.8,71.82,71.73,71.75,543.0,64.454,64.472,64.3912,64.4091,543.0
2021-05-12 11:25:00,71.79,71.88,71.75,71.85,1476.0,64.445,64.5258,64.4091,64.4989,1476.0
2021-05-12 11:30:00,71.98,72.02,71.98,71.98,400.0,64.6156,64.6515,64.6156,64.6156,400.0
2021-05-12 11:35:00,71.99,71.99,71.99,71.99,354.0,64.6246,64.6246,64.6246,64.6246,354.0
2021-05-12 11:40:00,71.92,72.01,71.92,72.01,500.0,64.5617,64.6425,64.5617,64.6425,500.0
2021-05-12 11:45:00,72.0,72.0,71.91,71.91,1000.0,64.6336,64.6336,64.5528,64.5528,1000.0
2021-05-12 11:50:00,71.78,71.78,71.67,71.67,400.0,64.4361,64.4361,64.3373,64.3373,400.0
2021-05-12 11:55:00,71.62,71.62,71.49,71.49,600.0,64.2924,64.2924,64.1757,64.1757,600.0
2021-05-12 12:00:00,71.49,71.5,71.28,71.28,900.0,64.1757,64.1847,63.9872,63.9872,900.0
2021-05-12 12:05:00,71.51,71.51,71.39,71.39,400.0,64.1937,64.1937,64.086,64.086,400.0
2021-05-12 12:10:00,71.39,71.39,71.39,71.39,300.0,64.086,64.086,64.086,64.086,300.0
2021-05-12 12:15:00,71.36,71.36,71.27,71.33,800.0,64.059,64.059,63.9782,64.0321,800.0
2021-05-12 12:20:00,71.38,71.38,71.38,71.38,100.0,64.077,64.077,64.077,64.077,100.0
2021-05-12 12:25:00,71.34,71.34,71.21,71.21,500.0,64.0411,64.0411,63.9244,63.9244,500.0
2021-05-12 12:30:00,71.19,71.22,71.15,71.15,650.0,63.9064,63.9334,63.8705,63.8705,650.0
2021-05-12 12:35:00,71.26,71.26,71.12,71.14,550.0,63.9693,63.9693,63.8436,63.8615,550.0
2021-05-12 12:40:00,71.16,71.16,71.05,71.12,700.0,63.8795,63.8795,63.7808,63.8436,700.0
2021-05-12 12:45:00,71.08,71.12,71.01,71.09,500.0,63.8077,63.8436,63.7448,63.8167,500.0
2021-05-12 12:50:00,71.11,71.19,71.11,71.19,400.0,63.8346,63.9064,63.8346,63.9064,400.0
2021-05-12 12:55:00,71.08,71.13,71.06,71.13,300.0,63.8077,63.8526,63.7897,63.8526,300.0
2021-05-12 13:00:00,71.13,71.25,71.04,71.25,900.0,63.8526,63.9603,63.7718,63.9603,900.0
2021-05-12 13:05:00,71.35,71.35,71.24,71.25,1200.0,64.0501,64.0501,63.9513,63.9603,1200.0
2021-05-12 13:10:00,71.35,71.35,71.35,71.35,100.0,64.0501,64.0501,64.0501,64.0501,100.0
2021-05-12 13:15:00,71.39,71.39,71.37,71.37,200.0,64.086,64.086,64.068,64.068,200.0
2021-05-12 13:20:00,71.18,71.18,71.11,71.11,500.0,63.8975,63.8975,63.8346,63.8346,500.0
2021-05-12 13:25:00,71.18,71.18,71.18,71.18,300.0,63.8975,63.8975,63.8975,63.8975,300.0
2021-05-12 13:30:00,71.2,71.2,71.1,71.1,300.0,63.9154,63.9154,63.8256,63.8256,300.0
2021-05-12 13:35:00,71.16,71.25,71.16,71.25,600.0,63.8795,63.9603,63.8795,63.9603,600.0
2021-05-12 13:40:00,71.24,71.26,71.22,71.26,300.0,63.9513,63.9693,63.9334,63.9693,300.0
2021-05-12 13:45:00,71.28,71.28,71.17,71.2,600.0,63.9872,63.9872,63.8885,63.9154,600.0
2021-05-12 13:50:00,71.19,71.24,71.19,71.24,300.0,63.9064,63.9513,63.9064,63.9513,300.0
2021-05-12 13:55:00,71.24,71.37,71.24,71.37,300.0,63.9513,64.068,63.9513,64.068,300.0
2021-05-12 14:00:00,71.19,71.3,71.19,71.3,300.0,63.9064,64.0052,63.9064,64.0052,300.0
2021-05-12 14:05:00,71.21,71.21,71.17,71.19,800.0,63.9244,63.9244,63.8885,63.9064,800.0
2021-05-12 14:10:00,71.16,71.16,71.06,71.1,400.0,63.8795,63.8795,63.7897,63.8256,400.0
2021-05-12 14:15:00,71.07,71.07,70.98,70.99,1179.0,63.7987,63.7987,63.7179,63.7269,1179.0
2021-05-12 14:20:00,70.93,70.95,70.93,70.95,200.0,63.673,63.691,63.673,63.691,200.0
2021-05-12 14:25:00,70.95,70.95,70.92,70.92,400.0,63.691,63.691,63.6641,63.6641,400.0
2021-05-12 14:30:00,70.79,70.94,70.79,70.94,500.0,63.5474,63.682,63.5474,63.682,500.0
2021-05-12 14:35:00,70.98,71.03,70.98,71.01,502.0,63.7179,63.7628,63.7179,63.7448,502.0
2021-05-12 14:40:00,70.92,71.1,70.92,71.1,639.0,63.6641,63.8256,63.6641,63.8256,639.0
2021-05-12 14:45:00,71.23,71.23,71.19,71.19,400.0,63.9423,63.9423,63.9064,63.9064,400.0
2021-05-12 14:50:00,71.31,71.35,71.24,71.24,800.0,64.0142,64.0501,63.9513,63.9513,800.0
2021-05-12 14:55:00,71.23,71.28,71.23,71.24,500.0,63.9423,63.9872,63.9423,63.9513,500.0
2021-05-12 15:00:00,71.3,71.3,71.21,71.24,1472.0,64.0052,64.0052,63.9244,63.9513,1472.0
2021-05-12 15:05:00,71.23,71.23,71.21,71.21,300.0,63.9423,63.9423,63.9244,63.9244,300.0
2021-05-12 15:10:00,71.25,71.26,71.24,71.24,400.0,63.9603,63.9693,63.9513,63.9513,400.0
2021-05-12 15:15:00,71.19,71.28,71.17,71.17,1000.0,63.9064,63.9872,63.8885,63.8885,1000.0
2021-05-12 15:20:00,71.18,71.22,71.09,71.13,2328.0,63.8975,63.9334,63.8167,63.8526,2328.0
2021-05-12 15:25:00,71.15,71.17,71.0,71.02,2586.0,63.8705,63.8885,63.7359,63.7538,2586.0
2021-05-12 15:30:00,70.98,70.98,70.85,70.85,1000.0,63.7179,63.7179,63.6012,63.6012,1000.0
2021-05-12 15:35:00,70.92,71.02,70.88,71.02,1917.0,63.6641,63.7538,63.6281,63.7538,1917.0
2021-05-12 15:40:00,70.98,71.21,70.9,71.21,1300.0,63.7179,63.9244,63.6461,63.9244,1300.0
2021-05-12 15:45:00,71.2,71.24,71.05,71.05,1904.0,63.9154,63.9513,63.7808,63.7808,1904.0
2021-05-12 15:50:00,71.04,71.04,70.85,70.9,2700.0,63.7718,63.7718,63.6012,63.6461,2700.0
2021-05-12 15:55:00,70.89,71.14,70.86,71.05,6400.0,63.6371,63.8615,63.6102,63.7808,6400.0
2021-05-13 09:30:00,71.38,71.84,71.34,71.84,600.0,64.077,64.4899,64.0411,64.4899,600.0
2021-05-13 09:35:00,71.72,71.78,71.63,71.63,600.0,64.3822,64.4361,64.3014,64.3014,600.0
2021-05-13 09:40:00,71.63,71.69,71.48,71.65,700.0,64.3014,64.3553,64.1668,64.3194,700.0
2021-05-13 09:45:00,71.67,71.89,71.67,71.85,800.0,64.3373,64.5348,64.3373,64.4989,800.0
2021-05-13 09:50:00,72.29,72.39,72.29,72.38,500.0,64.8939,64.9837,64.8939,64.9747,500.0
2021-05-13 09:55:00,72.37,72.38,72.19,72.2,700.0,64.9657,64.9747,64.8041,64.8131,700.0
2021-05-13 10:00:00,72.33,72.4,72.33,72.4,200.0,64.9298,64.9926,64.9298,64.9926,200.0
2021-05-13 10:05:00,72.61,72.61,72.49,72.49,300.0,65.1811,65.1811,65.0734,65.0734,300.0
2021-05-13 10:10:00,72.4,72.47,72.39,72.47,500.0,64.9926,65.0555,64.9837,65.0555,500.0
2021-05-13 10:15:00,72.34,72.34,72.34,72.34,100.0,64.9388,64.9388,64.9388,64.9388,100.0
2021-05-13 10:20:00,72.23,72.34,72.23,72.34,200.0,64.84,64.9388,64.84,64.9388,200.0
2021-05-13 10:25:00,72.34,72.34,72.34,72.34,0.0,64.9388,64.9388,64.9388,64.9388,0.0
2021-05-13 10:30:00,72.79,73.11,72.79,72.88,4100.0,65.3427,65.63,65.3427,65.4235,4100.0
2021-05-13 10:35:00,72.86,72.99,72.86,72.99,500.0,65.4056,65.5223,65.4056,65.5223,500.0
2021-05-13 10:40:00,72.54,72.54,72.48,72.48,300.0,65.1183,65.1183,65.0644,65.0644,300.0
2021-05-13 10:45:00,72.76,72.76,72.76,72.76,100.0,65.3158,65.3158,65.3158,65.3158,100.0
2021-05-13 10:50:00,72.77,72.86,72.77,72.86,400.0,65.3248,65.4056,65.3248,65.4056,400.0
2021-05-13 10:55:00,72.84,72.84,72.78,72.83,401.0,65.3876,65.3876,65.3338,65.3786,401.0
2021-05-13 11:00:00,72.91,72.99,72.88,72.88,1200.0,65.4505,65.5223,65.4235,65.4235,1200.0
2021-05-13 11:05:00,72.72,72.72,72.72,72.72,200.0,65.2799,65.2799,65.2799,65.2799,200.0
2021-05-13 11:10:00,72.78,72.78,72.71,72.72,600.0,65.3338,65.3338,65.2709,65.2799,600.0
2021-05-13 11:15:00,72.52,72.56,72.52,72.53,1000.0,65.1004,65.1363,65.1004,65.1093,1000.0
2021-05-13 11:20:00,72.52,72.52,72.52,72.52,100.0,65.1004,65.1004,65.1004,65.1004,100.0
2021-05-13 11:25:00,72.43,72.43,72.36,72.36,300.0,65.0196,65.0196,64.9567,64.9567,300.0
2021-05-13 11:30:00,72.36,72.36,72.36,72.36,100.0,64.9567,64.9567,64.9567,64.9567,100.0
2021-05-13 11:35:00,72.49,72.51,72.49,72.51,200.0,65.0734,65.0914,65.0734,65.0914,200.0
2021-05-13 11:40:00,72.4,72.4,72.28,72.28,400.0,64.9926,64.9926,64.8849,64.8849,400.0
2021-05-13 11:45:00,72.24,72.24,72.12,72.19,1000.0,64.849,64.849,64.7413,64.8041,1000.0
2021-05-13 11:50:00,72.27,72.32,72.25,72.32,586.0,64.8759,64.9208,64.858,64.9208,586.0
2021-05-13 11:55:00,72.35,72.35,72.17,72.17,600.0,64.9477,64.9477,64.7862,64.7862,600.0
2021-05-13 12:00:00,72.2,72.4,72.2,72.4,700.0,64.8131,64.9926,64.8131,64.9926,700.0
2021-05-13 12:05:00,72.36,72.38,72.36,72.38,200.0,64.9567,64.9747,64.9567,64.9747,200.0
2021-05-13 12:10:00,72.42,72.42,72.34,72.34,200.0,65.0106,65.0106,64.9388,64.9388,200.0
2021-05-13 12:15:00,72.32,72.32,72.29,72.3,400.0,64.9208,64.9208,64.8939,64.9029,400.0
2021-05-13 12:20:00,72.25,72.25,72.2,72.2,588.0,64.858,64.858,64.8131,64.8131,588.0
2021-05-13 12:25:00,72.23,72.3,72.23,72.3,200.0,64.84,64.9029,64.84,64.9029,200.0
2021-05-13 12:30:00,72.3,72.3,72.3,72.3,0.0,64.9029,64.9029,64.9029,64.9029,0.0
2021-05-13 12:35:00,72.24,72.25,72.18,72.18,500.0,64.849,64.858,64.7951,64.7951,500.0
2021-05-13 12:40:00,72.18,72.18,72.18,72.18,0.0,64.7951,64.7951,64.7951,64.7951,0.0
2021-05-13 12:45:00,72.2,72.32,72.2,72.32,700.0,64.8131,64.9208,64.8131,64.9208,700.0
2021-05-13 12:50:00,72.31,72.31,72.31,72.31,100.0,64.9118,64.9118,64.9118,64.9118,100.0
2021-05-13 12:55:00,72.33,72.33,72.33,72.33,100.0,64.9298,64.9298,64.9298,64.9298,100.0
2021-05-13 13:00:00,72.25,72.34,72.21,72.34,700.0,64.858,64.9388,64.8221,64.9388,700.0
2021-05-13 13:05:00,72.31,72.38,72.31,72.38,700.0,64.9118,64.9747,64.9118,64.9747,700.0
2021-05-13 13:10:00,72.38,72.38,72.38,72.38,0.0,64.9747,64.9747,64.9747,64.9747,0.0
2021-05-13 13:15:00,72.3,72.3,72.22,72.22,1100.0,64.9029,64.9029,64.831,64.831,1100.0
2021-05-13 13:20:00,72.07,72.07,72.02,72.02,200.0,64.6964,64.6964,64.6515,64.6515,200.0
2021-05-13 13:25:00,72.01,72.11,72.01,72.11,300.0,64.6425,64.7323,64.6425,64.7323,300.0
2021-05-13 13:30:00,72.17,72.17,72.16,72.16,200.0,64.7862,64.7862,64.7772,64.7772,200.0
2021-05-13 13:35:00,71.87,71.87,71.76,71.76,300.0,64.5169,64.5169,64.4181,64.4181,300.0
2021-05-13 13:40:00,71.85,71.85,71.74,71.77,800.0,64.4989,64.4989,64.4002,64.4271,800.0
2021-05-13 13:45:00,71.8,71.8,71.64,71.64,1100.0,64.454,64.454,64.3104,64.3104,1100.0
2021-05-13 13:50:00,71.72,71.78,71.72,71.78,567.0,64.3822,64.4361,64.3822,64.4361,567.0
2021-05-13 13:55:00,71.74,71.75,71.72,71.75,1000.0,64.4002,64.4091,64.3822,64.4091,1000.0
2021-05-13 14:00:00,71.78,71.91,71.78,71.91,2101.0,64.4361,64.5528,64.4361,64.5528,2101.0
2021-05-13 14:05:00,71.92,72.04,71.92,72.03,900.0,64.5617,64.6695,64.5617,64.6605,900.0
2021-05-13 14:10:00,72.05,72.11,72.02,72.04,1000.0,64.6784,64.7323,64.6515,64.6695,1000.0
2021-05-13 14:15:00,72.06,72.07,72.06,72.07,200.0,64.6874,64.6964,64.6874,64.6964,200.0
2021-05-13 14:20:00,72.13,72.21,72.13,72.21,300.0,64.7503,64.8221,64.7503,64.8221,300.0
2021-05-13 14:25:00,72.22,72.35,72.2,72.34,800.0,64.831,64.9477,64.8131,64.9388,800.0
2021-05-13 14:30:00,72.34,72.34,72.34,72.34,200.0,64.9388,64.9388,64.9388,64.9388,200.0
2021-05-13 14:35:00,72.35,72.42,72.35,72.35,900.0,64.9477,65.0106,64.9477,64.9477,900.0
2021-05-13 14:40:00,72.43,72.44,72.43,72.44,200.0,65.0196,65.0285,65.0196,65.0285,200.0
2021-05-13 14:45:00,72.36,72.36,72.36,72.36,100.0,64.9567,64.9567,64.9567,64.9567,100.0
2021-05-13 14:50:00,72.31,72.31,72.31,72.31,200.0,64.9118,64.9118,64.9118,64.9118,200.0
2021-05-13 14:55:00,72.36,72.36,72.36,72.36,100.0,64.9567,64.9567,64.9567,64.9567,100.0
2021-05-13 15:00:00,72.41,72.51,72.41,72.51,300.0,65.0016,65.0914,65.0016,65.0914,300.0
2021-05-13 15:05:00,72.45,72.53,72.45,72.49,1400.0,65.0375,65.1093,65.0375,65.0734,1400.0
2021-05-13 15:10:00,72.49,72.49,72.36,72.36,600.0,65.0734,65.0734,64.9567,64.9567,600.0
2021-05-13 15:15:00,72.38,72.39,72.35,72.35,1400.0,64.9747,64.9837,64.9477,64.9477,1400.0
2021-05-13 15:20:00,72.37,72.38,72.34,72.34,400.0,64.9657,64.9747,64.9388,64.9388,400.0
2021-05-13 15:25:00,72.47,72.47,72.34,72.34,600.0,65.0555,65.0555,64.9388,64.9388,600.0
2021-05-13 15:30:00,72.42,72.61,72.42,72.59,1600.0,65.0106,65.1811,65.0106,65.1632,1600.0
2021-05-13 15:35:00,72.57,72.59,72.54,72.56,1672.0,65.1452,65.1632,65.1183,65.1363,1672.0
2021-05-13 15:40:00,72.52,72.53,72.44,72.48,2685.0,65.1004,65.1093,65.0285,65.0644,2685.0
2021-05-13 15:45:00,72.39,72.41,72.32,72.36,1400.0,64.9837,65.0016,64.9208,64.9567,1400.0
2021-05-13 15:50:00,72.36,72.45,72.25,72.25,2109.0,64.9567,65.0375,64.858,64.858,2109.0
2021-05-13 15:55:00,72.26,72.26,72.06,72.08,1700.0,64.867,64.867,64.6874,64.7054,1700.0
2021-05-14 09:30:00,72.85,72.98,72.85,72.98,1500.0,65.3966,65.5133,65.3966,65.5133,1500.0
2021-05-14 09:35:00,72.98,72.99,72.62,72.72,800.0,65.5133,65.5223,65.1901,65.2799,800.0
2021-05-14 09:40:00,72.71,72.81,72.67,72.8,1321.0,65.2709,65.3607,65.235,65.3517,1321.0
2021-05-14 09:45:00,72.99,73.01,72.99,73.0,300.0,65.5223,65.5402,65.5223,65.5312,300.0
2021-05-14 09:50:00,73.06,73.06,73.06,73.06,100.0,65.5851,65.5851,65.5851,65.5851,100.0
2021-05-14 09:55:00,73.11,73.11,73.05,73.05,200.0,65.63,65.63,65.5761,65.5761,200.0
2021-05-14 10:00:00,73.12,73.12,73.12,73.12,100.0,65.639,65.639,65.639,65.639,100.0
2021-05-14 10:05:00,73.14,73.14,73.14,73.14,100.0,65.6569,65.6569,65.6569,65.6569,100.0
2021-05-14 10:10:00,73.03,73.03,73.03,73.03,200.0,65.5582,65.5582,65.5582,65.5582,200.0
2021-05-14 10:15:00,72.87,72.92,72.87,72.92,300.0,65.4145,65.4594,65.4145,65.4594,300.0
2021-05-14 10:20:00,72.92,72.92,72.92,72.92,0.0,65.4594,65.4594,65.4594,65.4594,0.0
2021-05-14 10:25:00,73.16,73.16,73.02,73.02,700.0,65.6749,65.6749,65.5492,65.5492,700.0
2021-05-14 10:30:00,73.02,73.02,72.99,72.99,300.0,65.5492,65.5492,65.5223,65.5223,300.0
2021-05-14 10:35:00,72.94,72.94,72.78,72.8,800.0,65.4774,65.4774,65.3338,65.3517,800.0
2021-05-14 10:40:00,72.77,72.84,72.77,72.83,1377.0,65.3248,65.3876,65.3248,65.3786,1377.0
2021-05-14 10:45:00,72.9,72.9,72.86,72.86,200.0,65.4415,65.4415,65.4056,65.4056,200.0
2021-05-14 10:50:00,72.96,73.12,72.96,73.12,270.0,65.4953,65.639,65.4953,65.639,270.0
2021-05-14 10:55:00,73.12,73.12,73.12,73.12,0.0,65.639,65.639,65.639,65.639,0.0
2021-05-14 11:00:00,73.09,73.09,73.08,73.08,400.0,65.612,65.612,65.6031,65.6031,400.0
2021-05-14 11:05:00,73.01,73.01,72.95,72.95,200.0,65.5402,65.5402,65.4864,65.4864,200.0
2021-05-14 11:10:00,72.89,72.97,72.89,72.97,600.0,65.4325,65.5043,65.4325,65.5043,600.0
2021-05-14 11:15:00,73.0,73.04,73.0,73.04,300.0,65.5312,65.5672,65.5312,65.5672,300.0
2021-05-14 11:20:00,73.06,73.07,73.05,73.07,300.0,65.5851,65.5941,65.5761,65.5941,300.0
2021-05-14 11:25:00,73.16,73.16,73.01,73.01,600.0,65.6749,65.6749,65.5402,65.5402,600.0
2021-05-14 11:30:00,73.02,73.02,72.93,72.97,800.0,65.5492,65.5492,65.4684,65.5043,800.0
2021-05-14 11:35:00,73.01,73.03,73.01,73.03,310.0,65.5402,65.5582,65.5402,65.5582,310.0
2021-05-14 11:40:00,73.11,73.11,73.1,73.11,400.0,65.63,65.63,65.621,65.63,400.0
2021-05-14 11:45:00,73.08,73.08,73.02,73.02,500.0,65.6031,65.6031,65.5492,65.5492,500.0
2021-05-14 11:50:00,73.02,73.02,73.0,73.0,200.0,65.5492,65.5492,65.5312,65.5312,200.0
2021-05-14 11:55:00,73.01,73.01,73.0,73.0,200.0,65.5402,65.5402,65.5312,65.5312,200.0
2021-05-14 12:00:00,73.0,73.0,73.0,73.0,0.0,65.5312,65.5312,65.5312,65.5312,0.0
2021-05-14 12:05:00,73.04,73.04,73.03,73.03,300.0,65.5672,65.5672,65.5582,65.5582,300.0
2021-05-14 12:10:00,73.03,73.14,73.03,73.14,200.0,65.5582,65.6569,65.5582,65.6569,200.0
2021-05-14 12:15:00,73.14,73.15,73.14,73.15,200.0,65.6569,65.6659,65.6569,65.6659,200.0
2021-05-14 12:20:00,73.16,73.16,73.16,73.16,200.0,65.6749,65.6749,65.6749,65.6749,200.0
2021-05-14 12:25:00,73.19,73.28,73.19,73.25,25170.0,65.7018,65.7826,65.7018,65.7557,25170.0
2021-05-14 12:30:00,73.24,73.24,73.21,73.21,400.0,65.7467,65.7467,65.7198,65.7198,400.0
2021-05-14 12:35:00,73.2,73.2,73.18,73.19,1400.0,65.7108,65.7108,65.6928,65.7018,1400.0
2021-05-14 12:40:00,73.19,73.2,73.14,73.14,1360.0,65.7018,65.7108,65.6569,65.6569,1360.0
2021-05-14 12:45:00,73.15,73.15,73.11,73.11,500.0,65.6659,65.6659,65.63,65.63,500.0
2021-05-14 12:50:00,73.12,73.16,73.12,73.15,15770.0,65.639,65.6749,65.639,65.6659,15770.0
2021-05-14 12:55:00,73.16,73.25,73.16,73.22,600.0,65.6749,65.7557,65.6749,65.7287,600.0
2021-05-14 13:00:00,73.26,73.26,73.21,73.21,1100.0,65.7646,65.7646,65.7198,65.7198,1100.0
2021-05-14 13:05:00,73.21,73.26,73.17,73.26,4235.0,65.7198,65.7646,65.6839,65.7646,4235.0
2021-05-14 13:10:00,73.24,73.25,73.22,73.22,400.0,65.7467,65.7557,65.7287,65.7287,400.0
2021-05-14 13:15:00,73.23,73.23,73.2,73.2,751.0,65.7377,65.7377,65.7108,65.7108,751.0
2021-05-14 13:20:00,73.34,73.43,73.34,73.43,700.0,65.8365,65.9172,65.8365,65.9172,700.0
2021-05-14 13:25:00,73.45,73.45,73.43,73.45,300.0,65.9352,65.9352,65.9172,65.9352,300.0
2021-05-14 13:30:00,73.47,73.5,73.42,73.42,1770.0,65.9532,65.9801,65.9083,65.9083,1770.0
2021-05-14 13:35:00,73.41,73.42,73.36,73.37,1000.0,65.8993,65.9083,65.8544,65.8634,1000.0
2021-05-14 13:40:00,73.33,73.36,73.33,73.34,500.0,65.8275,65.8544,65.8275,65.8365,500.0
2021-05-14 13:45:00,73.32,73.32,73.32,73.32,400.0,65.8185,65.8185,65.8185,65.8185,400.0
2021-05-14 13:50:00,73.32,73.32,73.27,73.27,839.0,65.8185,65.8185,65.7736,65.7736,839.0
2021-05-14 13:55:00,73.29,73.29,73.27,73.27,513.0,65.7916,65.7916,65.7736,65.7736,513.0
2021-05-14 14:00:00,73.31,73.35,73.28,73.35,960.0,65.8095,65.8454,65.7826,65.8454,960.0
2021-05-14 14:05:00,73.36,73.4,73.35,73.38,1300.0,65.8544,65.8903,65.8454,65.8724,1300.0
2021-05-14 14:10:00,73.41,73.44,73.4,73.44,500.0,65.8993,65.9262,65.8903,65.9262,500.0
2021-05-14 14:15:00,73.49,73.53,73.45,73.5,1000.0,65.9711,66.007,65.9352,65.9801,1000.0
2021-05-14 14:20:00,73.45,73.51,73.42,73.51,1000.0,65.9352,65.9891,65.9083,65.9891,1000.0
2021-05-14 14:25:00,73.52,73.52,73.48,73.48,1925.0,65.998,65.998,65.9621,65.9621,1925.0
2021-05-14 14:30:00,73.5,73.57,73.5,73.57,2092.0,65.9801,66.0429,65.9801,66.0429,2092.0
2021-05-14 14:35:00,73.58,73.59,73.52,73.53,2674.0,66.0519,66.0609,65.998,66.007,2674.0
2021-05-14 14:40:00,73.54,73.55,73.52,73.54,2196.0,66.016,66.025,65.998,66.016,2196.0
2021-05-14 14:45:00,73.53,73.54,73.5,73.51,2879.0,66.007,66.016,65.9801,65.9891,2879.0
2021-05-14 14:50:00,73.51,73.57,73.51,73.57,1446.0,65.9891,66.0429,65.9891,66.0429,1446.0
2021-05-14 14:55:00,73.61,73.61,73.52,73.54,1400.0,66.0788,66.0788,65.998,66.016,1400.0
2021-05-14 15:00:00,73.52,73.52,73.42,73.42,500.0,65.998,65.998,65.9083,65.9083,500.0
2021-05-14 15:05:00,73.47,73.47,73.44,73.45,906.0,65.9532,65.9532,65.9262,65.9352,906.0
2021-05-14 15:10:00,73.46,73.51,73.46,73.51,987.0,65.9442,65.9891,65.9442,65.9891,987.0
2021-05-14 15:15:00,73.5,73.5,73.44,73.44,700.0,65.9801,65.9801,65.9262,65.9262,700.0
2021-05-14 15:20:00,73.43,73.43,73.4,73.4,900.0,65.9172,65.9172,65.8903,65.8903,900.0
2021-05-14 15:25:00,73.38,73.38,73.27,73.33,1600.0,65.8724,65.8724,65.7736,65.8275,1600.0
2021-05-14 15:30:00,73.36,73.36,73.22,73.24,600.0,65.8544,65.8544,65.7287,65.7467,600.0
2021-05-14 15:35:00,73.28,73.28,73.22,73.22,900.0,65.7826,65.7826,65.7287,65.7287,900.0
2021-05-14 15:40:00,73.2,73.23,73.17,73.2,3366.0,65.7108,65.7377,65.6839,65.7108,3366.0
2021-05-14 15:45:00,73.25,73.36,73.23,73.35,3202.0,65.7557,65.8544,65.7377,65.8454,3202.0
2021-05-14 15:50:00,73.28,73.46,73.28,73.39,2765.0,65.7826,65.9442,65.7826,65.8813,2765.0
2021-05-14 15:55:00,73.41,73.42,73.27,73.27,2100.0,65.8993,65.9083,65.7736,65.7736,2100.0
2021-05-17 09:30:00,72.98,72.98,72.64,72.64,300.0,65.5133,65.5133,65.2081,65.2081,300.0
2021-05-17 09:35:00,72.64,72.64,72.64,72.64,0.0,65.2081,65.2081,65.2081,65.2081,0.0
2021-05-17 09:40:00,73.3,73.33,73.16,73.16,600.0,65.8006,65.8275,65.6749,65.6749,600.0
2021-05-17 09:45:00,73.19,73.19,73.05,73.19,400.0,65.7018,65.7018,65.5761,65.7018,400.0
2021-05-17 09:50:00,73.15,73.15,73.0,73.0,700.0,65.6659,65.6659,65.5312,65.5312,700.0
2021-05-17 09:55:00,72.99,73.13,72.99,73.09,1400.0,65.5223,65.6479,65.5223,65.612,1400.0
2021-05-17 10:00:00,73.06,73.18,72.99,73.09,1051.0,65.5851,65.6928,65.5223,65.612,1051.0
2021-05-17 10:05:00,73.31,73.31,73.23,73.23,500.0,65.8095,65.8095,65.7377,65.7377,500.0
2021-05-17 10:10:00,73.17,73.48,73.17,73.48,1000.0,65.6839,65.9621,65.6839,65.9621,1000.0
2021-05-17 10:15:00,73.4,73.53,73.4,73.53,400.0,65.8903,66.007,65.8903,66.007,400.0
2021-05-17 10:20:00,73.43,73.45,73.28,73.28,700.0,65.9172,65.9352,65.7826,65.7826,700.0
2021-05-17 10:25:00,73.26,73.31,73.11,73.11,3300.0,65.7646,65.8095,65.63,65.63,3300.0
2021-05-17 10:30:00,73.06,73.09,73.0,73.0,500.0,65.5851,65.612,65.5312,65.5312,500.0
2021-05-17 10:35:00,73.01,73.18,73.01,73.18,300.0,65.5402,65.6928,65.5402,65.6928,300.0
2021-05-17 10:40:00,73.33,73.36,73.31,73.31,700.0,65.8275,65.8544,65.8095,65.8095,700.0
2021-05-17 10:45:00,73.27,73.37,73.27,73.37,300.0,65.7736,65.8634,65.7736,65.8634,300.0
2021-05-17 10:50:00,73.39,73.45,73.39,73.39,839.0,65.8813,65.9352,65.8813,65.8813,839.0
2021-05-17 10:55:00,73.53,73.56,73.41,73.41,1100.0,66.007,66.0339,65.8993,65.8993,1100.0
2021-05-17 11:00:00,73.39,73.4,73.29,73.29,600.0,65.8813,65.8903,65.7916,65.7916,600.0
2021-05-17 11:05:00,73.41,73.43,73.38,73.41,500.0,65.8993,65.9172,65.8724,65.8993,500.0
2021-05-17 11:10:00,73.33,73.46,73.29,73.45,600.0,65.8275,65.9442,65.7916,65.9352,600.0
2021-05-17 11:15:00,73.44,73.45,73.38,73.38,417.0,65.9262,65.9352,65.8724,65.8724,417.0
2021-05-17 11:20:00,73.43,73.44,73.42,73.42,300.0,65.9172,65.9262,65.9083,65.9083,300.0
2021-05-17 11:25:00,73.42,73.46,73.37,73.4,800.0,65.9083,65.9442,65.8634,65.8903,800.0
2021-05-17 11:30:00,73.42,73.42,73.36,73.41,800.0,65.9083,65.9083,65.8544,65.8993,800.0
2021-05-17 11:35:00,73.42,73.42,73.37,73.41,2300.0,65.9083,65.9083,65.8634,65.8993,2300.0
2021-05-17 11:40:00,73.42,73.42,73.32,73.33,400.0,65.9083,65.9083,65.8185,65.8275,400.0
2021-05-17 11:45:00,73.31,73.32,73.27,73.3,600.0,65.8095,65.8185,65.7736,65.8006,600.0
2021-05-17 11:50:00,73.29,73.29,73.24,73.29,700.0,65.7916,65.7916,65.7467,65.7916,700.0
2021-05-17 11:55:00,73.28,73.28,73.19,73.22,400.0,65.7826,65.7826,65.7018,65.7287,400.0
2021-05-17 12:00:00,73.19,73.27,73.19,73.23,1400.0,65.7018,65.7736,65.7018,65.7377,1400.0
2021-05-17 12:05:00,73.23,73.23,73.17,73.19,500.0,65.7377,65.7377,65.6839,65.7018,500.0
2021-05-17 12:10:00,73.22,73.25,73.21,73.25,500.0,65.7287,65.7557,65.7198,65.7557,500.0
2021-05-17 12:15:00,73.21,73.21,73.21,73.21,200.0,65.7198,65.7198,65.7198,65.7198,200.0
2021-05-17 12:20:00,73.23,73.26,73.2,73.23,600.0,65.7377,65.7646,65.7108,65.7377,600.0
2021-05-17 12:25:00,73.22,73.22,73.22,73.22,100.0,65.7287,65.7287,65.7287,65.7287,100.0
2021-05-17 12:30:00,73.19,73.19,73.16,73.18,500.0,65.7018,65.7018,65.6749,65.6928,500.0
2021-05-17 12:35:00,73.21,73.29,73.21,73.29,400.0,65.7198,65.7916,65.7198,65.7916,400.0
2021-05-17 12:40:00,73.25,73.3,73.25,73.3,400.0,65.7557,65.8006,65.7557,65.8006,400.0
2021-05-17 12:45:00,73.25,73.27,73.25,73.25,300.0,65.7557,65.7736,65.7557,65.7557,300.0
2021-05-17 12:50:00,73.23,73.26,73.2,73.2,500.0,65.7377,65.7646,65.7108,65.7108,500.0
2021-05-17 12:55:00,73.19,73.19,73.19,73.19,200.0,65.7018,65.7018,65.7018,65.7018,200.0
2021-05-17 13:00:00,73.15,73.15,73.07,73.07,900.0,65.6659,65.6659,65.5941,65.5941,900.0
2021-05-17 13:05:00,73.07,73.07,73.06,73.06,200.0,65.5941,65.5941,65.5851,65.5851,200.0
2021-05-17 13:10:00,73.05,73.06,73.03,73.04,500.0,65.5761,65.5851,65.5582,65.5672,500.0
2021-05-17 13:15:00,73.03,73.03,73.03,73.03,100.0,65.5582,65.5582,65.5582,65.5582,100.0
2021-05-17 13:20:00,73.05,73.07,73.05,73.07,928.0,65.5761,65.5941,65.5761,65.5941,928.0
2021-05-17 13:25:00,73.1,73.16,73.1,73.16,1100.0,65.621,65.6749,65.621,65.6749,1100.0
2021-05-17 13:30:00,73.16,73.16,73.16,73.16,0.0,65.6749,65.6749,65.6749,65.6749,0.0
2021-05-17 13:35:00,73.01,73.06,73.01,73.06,500.0,65.5402,65.5851,65.5402,65.5851,500.0
2021-05-17 13:40:00,72.9,72.96,72.88,72.88,1200.0,65.4415,65.4953,65.4235,65.4235,1200.0
2021-05-17 13:45:00,72.87,72.89,72.87,72.89,400.0,65.4145,65.4325,65.4145,65.4325,400.0
2021-05-17 13:50:00,72.8,72.8,72.7,72.73,500.0,65.3517,65.3517,65.2619,65.2889,500.0
2021-05-17 13:55:00,72.78,72.78,72.78,72.78,100.0,65.3338,65.3338,65.3338,65.3338,100.0
2021-05-17 14:00:00,72.77,72.8,72.77,72.8,200.0,65.3248,65.3517,65.3248,65.3517,200.0
2021-05-17 14:05:00,72.91,72.91,72.89,72.89,200.0,65.4505,65.4505,65.4325,65.4325,200.0
2021-05-17 14:10:00,72.89,72.93,72.89,72.93,600.0,65.4325,65.4684,65.4325,65.4684,600.0
2021-05-17 14:15:00,72.99,73.01,72.94,72.94,900.0,65.5223,65.5402,65.4774,65.4774,900.0
2021-05-17 14:20:00,72.94,72.94,72.94,72.94,0.0,65.4774,65.4774,65.4774,65.4774,0.0
2021-05-17 14:25:00,72.98,72.98,72.98,72.98,100.0,65.5133,65.5133,65.5133,65.5133,100.0
2021-05-17 14:30:00,73.03,73.03,73.0,73.0,300.0,65.5582,65.5582,65.5312,65.5312,300.0
2021-05-17 14:35:00,73.0,73.0,72.97,72.97,600.0,65.5312,65.5312,65.5043,65.5043,600.0
2021-05-17 14:40:00,72.89,72.92,72.88,72.92,800.0,65.4325,65.4594,65.4235,65.4594,800.0
2021-05-17 14:45:00,72.91,72.93,72.9,72.93,738.0,65.4505,65.4684,65.4415,65.4684,738.0
2021-05-17 14:50:00,72.95,73.0,72.94,72.94,513.0,65.4864,65.5312,65.4774,65.4774,513.0
2021-05-17 14:55:00,72.94,73.0,72.94,73.0,600.0,65.4774,65.5312,65.4774,65.5312,600.0
2021-05-17 15:00:00,72.99,72.99,72.99,72.99,100.0,65.5223,65.5223,65.5223,65.5223,100.0
2021-05-17 15:05:00,73.03,73.03,73.03,73.03,200.0,65.5582,65.5582,65.5582,65.5582,200.0
2021-05-17 15:10:00,73.07,73.07,73.03,73.04,411.0,65.5941,65.5941,65.5582,65.5672,411.0
2021-05-17 15:15:00,73.14,73.14,73.13,73.13,700.0,65.6569,65.6569,65.6479,65.6479,700.0
2021-05-17 15:20:00,73.13,73.13,73.13,73.13,0.0,65.6479,65.6479,65.6479,65.6479,0.0
2021-05-17 15:25:00,73.13,73.13,73.06,73.06,684.0,65.6479,65.6479,65.5851,65.5851,684.0
2021-05-17 15:30:00,73.09,73.14,73.07,73.13,1300.0,65.612,65.6569,65.5941,65.6479,1300.0
2021-05-17 15:35:00,73.11,73.15,73.11,73.15,516.0,65.63,65.6659,65.63,65.6659,516.0
2021-05-17 15:40:00,73.19,73.29,73.19,73.29,1700.0,65.7018,65.7916,65.7018,65.7916,1700.0
2021-05-17 15:45:00,73.26,73.43,73.26,73.36,1796.0,65.7646,65.9172,65.7646,65.8544,1796.0
2021-05-17 15:50:00,73.3,73.33,73.18,73.24,4299.0,65.8006,65.8275,65.6928,65.7467,4299.0
2021-05-17 15:55:00,73.24,73.29,73.17,73.23,6270.0,65.7467,65.7916,65.6839,65.7377,6270.0
2021-05-18 09:30:00,73.09,73.09,72.47,72.66,1500.0,65.612,65.612,65.0555,65.226,1500.0
2021-05-18 09:35:00,72.67,73.11,72.67,73.07,800.0,65.235,65.63,65.235,65.5941,800.0
2021-05-18 09:40:00,73.04,73.12,72.96,72.96,2629.0,65.5672,65.639,65.4953,65.4953,2629.0
2021-05-18 09:45:00,72.98,72.99,72.94,72.99,1892.0,65.5133,65.5223,65.4774,65.5223,1892.0
2021-05-18 09:50:00,72.97,73.1,72.89,73.09,2139.0,65.5043,65.621,65.4325,65.612,2139.0
2021-05-18 09:55:00,73.09,73.21,73.05,73.05,1157.0,65.612,65.7198,65.5761,65.5761,1157.0
2021-05-18 10:00:00,73.04,73.29,73.04,73.29,500.0,65.5672,65.7916,65.5672,65.7916,500.0
2021-05-18 10:05:00,73.32,73.43,73.32,73.41,400.0,65.8185,65.9172,65.8185,65.8993,400.0
2021-05-18 10:10:00,73.51,73.51,73.4,73.42,707.0,65.9891,65.9891,65.8903,65.9083,707.0
2021-05-18 10:15:00,73.4,73.64,73.4,73.64,1196.0,65.8903,66.1058,65.8903,66.1058,1196.0
2021-05-18 10:20:00,73.79,73.8,73.76,73.8,600.0,66.2404,66.2494,66.2135,66.2494,600.0
2021-05-18 10:25:00,73.92,73.97,73.75,73.75,1300.0,66.3571,66.402,66.2045,66.2045,1300.0
2021-05-18 10:30:00,73.74,73.77,73.72,73.72,1100.0,66.1955,66.2225,66.1776,66.1776,1100.0
2021-05-18 10:35:00,73.72,73.72,73.72,73.72,0.0,66.1776,66.1776,66.1776,66.1776,0.0
2021-05-18 10:40:00,73.58,73.62,73.44,73.44,300.0,66.0519,66.0878,65.9262,65.9262,300.0
2021-05-18 10:45:00,73.55,73.63,73.55,73.63,300.0,66.025,66.0968,66.025,66.0968,300.0
2021-05-18 10:50:00,73.74,73.74,73.74,73.74,100.0,66.1955,66.1955,66.1955,66.1955,100.0
2021-05-18 10:55:00,73.59,73.59,73.59,73.59,200.0,66.0609,66.0609,66.0609,66.0609,200.0
2021-05-18 11:00:00,73.48,73.48,73.48,73.48,100.0,65.9621,65.9621,65.9621,65.9621,100.0
2021-05-18 11:05:00,73.38,73.38,73.37,73.37,200.0,65.8724,65.8724,65.8634,65.8634,200.0
2021-05-18 11:10:00,73.45,73.51,73.45,73.51,400.0,65.9352,65.9891,65.9352,65.9891,400.0
2021-05-18 11:15:00,73.54,73.59,73.54,73.59,366.0,66.016,66.0609,66.016,66.0609,366.0
2021-05-18 11:20:00,73.69,73.69,73.69,73.69,100.0,66.1506,66.1506,66.1506,66.1506,100.0
2021-05-18 11:25:00,73.73,73.77,73.69,73.7,600.0,66.1866,66.2225,66.1506,66.1596,600.0
2021-05-18 11:30:00,73.71,73.71,73.69,73.69,200.0,66.1686,66.1686,66.1506,66.1506,200.0
2021-05-18 11:35:00,73.65,73.68,73.65,73.68,200.0,66.1147,66.1417,66.1147,66.1417,200.0
2021-05-18 11:40:00,73.68,73.68,73.68,73.68,100.0,66.1417,66.1417,66.1417,66.1417,100.0
2021-05-18 11:45:00,73.71,73.71,73.71,73.71,100.0,66.1686,66.1686,66.1686,66.1686,100.0
2021-05-18 11:50:00,73.72,73.72,73.71,73.71,200.0,66.1776,66.1776,66.1686,66.1686,200.0
2021-05-18 11:55:00,73.56,73.56,73.53,73.53,200.0,66.0339,66.0339,66.007,66.007,200.0
2021-05-18 12:00:00,73.39,73.42,73.39,73.42,300.0,65.8813,65.9083,65.8813,65.9083,300.0
2021-05-18 12:05:00,73.5,73.52,73.48,73.48,400.0,65.9801,65.998,65.9621,65.9621,400.0
2021-05-18 12:10:00,73.58,73.58,73.58,73.58,200.0,66.0519,66.0519,66.0519,66.0519,200.0
2021-05-18 12:15:00,73.53,73.53,73.53,73.53,100.0,66.007,66.007,66.007,66.007,100.0
2021-05-18 12:20:00,73.46,73.46,73.46,73.46,100.0,65.9442,65.9442,65.9442,65.9442,100.0
2021-05-18 12:25:00,73.46,73.46,73.46,73.46,200.0,65.9442,65.9442,65.9442,65.9442,200.0
2021-05-18 12:30:00,73.34,73.34,73.32,73.33,300.0,65.8365,65.8365,65.8185,65.8275,300.0
2021-05-18 12:35:00,73.33,73.33,73.33,73.33,0.0,65.8275,65.8275,65.8275,65.8275,0.0
2021-05-18 12:40:00,73.26,73.34,73.26,73.34,200.0,65.7646,65.8365,65.7646,65.8365,200.0
2021-05-18 12:45:00,73.34,73.34,73.34,73.34,0.0,65.8365,65.8365,65.8365,65.8365,0.0
2021-05-18 12:50:00,73.4,73.43,73.4,73.41,300.0,65.8903,65.9172,65.8903,65.8993,300.0
2021-05-18 12:55:00,73.42,73.42,73.34,73.34,300.0,65.9083,65.9083,65.8365,65.8365,300.0
2021-05-18 13:00:00,73.34,73.34,73.34,73.34,0.0,65.8365,65.8365,65.8365,65.8365,0.0
2021-05-18 13:05:00,73.31,73.31,73.3,73.3,200.0,65.8095,65.8095,65.8006,65.8006,200.0
2021-05-18 13:10:00,73.31,73.31,73.31,73.31,100.0,65.8095,65.8095,65.8095,65.8095,100.0
2021-05-18 13:15:00,73.26,73.26,73.26,73.26,100.0,65.7646,65.7646,65.7646,65.7646,100.0
2021-05-18 13:20:00,73.26,73.26,73.26,73.26,0.0,65.7646,65.7646,65.7646,65.7646,0.0
2021-05-18 13:25:00,73.27,73.27,73.27,73.27,100.0,65.7736,65.7736,65.7736,65.7736,100.0
2021-05-18 13:30:00,73.15,73.16,73.15,73.16,200.0,65.6659,65.6749,65.6659,65.6749,200.0
2021-05-18 13:35:00,73.14,73.23,73.14,73.23,400.0,65.6569,65.7377,65.6569,65.7377,400.0
2021-05-18 13:40:00,73.23,73.23,73.23,73.23,0.0,65.7377,65.7377,65.7377,65.7377,0.0
2021-05-18 13:45:00,73.4,73.4,73.4,73.4,100.0,65.8903,65.8903,65.8903,65.8903,100.0
2021-05-18 13:50:00,73.37,73.4,73.36,73.4,500.0,65.8634,65.8903,65.8544,65.8903,500.0
2021-05-18 13:55:00,73.44,73.44,73.38,73.38,300.0,65.9262,65.9262,65.8724,65.8724,300.0
2021-05-18 14:00:00,73.38,73.38,73.38,73.38,0.0,65.8724,65.8724,65.8724,65.8724,0.0
2021-05-18 14:05:00,73.36,73.36,73.32,73.32,500.0,65.8544,65.8544,65.8185,65.8185,500.0
2021-05-18 14:10:00,73.3,73.3,73.3,73.3,100.0,65.8006,65.8006,65.8006,65.8006,100.0
2021-05-18 14:15:00,73.3,73.3,73.3,73.3,0.0,65.8006,65.8006,65.8006,65.8006,0.0
2021-05-18 14:20:00,73.27,73.27,73.26,73.26,200.0,65.7736,65.7736,65.7646,65.7646,200.0
2021-05-18 14:25:00,73.23,73.23,73.23,73.23,100.0,65.7377,65.7377,65.7377,65.7377,100.0
2021-05-18 14:30:00,73.24,73.24,73.24,73.24,100.0,65.7467,65.7467,65.7467,65.7467,100.0
2021-05-18 14:35:00,73.24,73.26,73.24,73.26,400.0,65.7467,65.7646,65.7467,65.7646,400.0
2021-05-18 14:40:00,73.26,73.26,73.26,73.26,0.0,65.7646,65.7646,65.7646,65.7646,0.0
2021-05-18 14:45:00,73.2,73.2,73.19,73.19,200.0,65.7108,65.7108,65.7018,65.7018,200.0
2021-05-18 14:50:00,73.26,73.32,73.26,73.32,200.0,65.7646,65.8185,65.7646,65.8185,200.0
2021-05-18 14:55:00,73.42,73.44,73.42,73.44,200.0,65.9083,65.9262,65.9083,65.9262,200.0
2021-05-18 15:00:00,73.49,73.49,73.47,73.47,200.0,65.9711,65.9711,65.9532,65.9532,200.0
2021-05-18 15:05:00,73.4,73.4,73.4,73.4,100.0,65.8903,65.8903,65.8903,65.8903,100.0
2021-05-18 15:10:00,73.41,73.43,73.4,73.43,500.0,65.8993,65.9172,65.8903,65.9172,500.0
2021-05-18 15:15:00,73.43,73.5,73.43,73.5,500.0,65.9172,65.9801,65.9172,65.9801,500.0
2021-05-18 15:20:00,73.5,73.5,73.45,73.47,1000.0,65.9801,65.9801,65.9352,65.9532,1000.0
2021-05-18 15:25:00,73.44,73.45,73.41,73.44,700.0,65.9262,65.9352,65.8993,65.9262,700.0
2021-05-18 15:30:00,73.41,73.49,73.41,73.48,900.0,65.8993,65.9711,65.8993,65.9621,900.0
2021-05-18 15:35:00,73.49,73.5,73.47,73.5,1300.0,65.9711,65.9801,65.9532,65.9801,1300.0
2021-05-18 15:40:00,73.51,73.56,73.5,73.53,820.0,65.9891,66.0339,65.9801,66.007,820.0
2021-05-18 15:45:00,73.56,73.57,73.35,73.36,2000.0,66.0339,66.0429,65.8454,65.8544,2000.0
2021-05-18 15:50:00,73.28,73.31,73.21,73.21,1800.0,65.7826,65.8095,65.7198,65.7198,1800.0
2021-05-18 15:55:00,73.19,73.32,73.11,73.11,14038.0,65.7018,65.8185,65.63,65.63,14038.0
2021-05-19 09:30:00,71.93,72.11,71.93,72.11,500.0,64.5707,64.7323,64.5707,64.7323,500.0
2021-05-19 09:35:00,72.01,72.01,71.74,71.74,400.0,64.6425,64.6425,64.4002,64.4002,400.0
2021-05-19 09:40:00,71.73,72.18,71.57,72.18,1067.0,64.3912,64.7951,64.2475,64.7951,1067.0
2021-05-19 09:45:00,72.01,72.01,71.97,72.0,300.0,64.6425,64.6425,64.6066,64.6336,300.0
2021-05-19 09:50:00,72.07,72.07,71.92,71.93,400.0,64.6964,64.6964,64.5617,64.5707,400.0
2021-05-19 09:55:00,71.86,71.86,71.67,71.67,500.0,64.5079,64.5079,64.3373,64.3373,500.0
2021-05-19 10:00:00,71.79,71.79,71.79,71.79,100.0,64.445,64.445,64.445,64.445,100.0
2021-05-19 10:05:00,71.81,71.81,71.79,71.79,200.0,64.463,64.463,64.445,64.445,200.0
2021-05-19 10:10:00,71.51,71.51,71.51,71.51,200.0,64.1937,64.1937,64.1937,64.1937,200.0
2021-05-19 10:15:00,71.48,71.64,71.48,71.64,492.0,64.1668,64.3104,64.1668,64.3104,492.0
2021-05-19 10:20:00,71.85,71.85,71.7,71.79,500.0,64.4989,64.4989,64.3642,64.445,500.0
2021-05-19 10:25:00,71.58,71.72,71.54,71.72,900.0,64.2565,64.3822,64.2206,64.3822,900.0
2021-05-19 10:30:00,71.72,71.85,71.72,71.82,300.0,64.3822,64.4989,64.3822,64.472,300.0
2021-05-19 10:35:00,71.8,71.8,71.66,71.66,200.0,64.454,64.454,64.3283,64.3283,200.0
2021-05-19 10:40:00,71.58,71.6,71.53,71.53,400.0,64.2565,64.2745,64.2116,64.2116,400.0
2021-05-19 10:45:00,71.77,71.77,71.66,71.66,200.0,64.4271,64.4271,64.3283,64.3283,200.0
2021-05-19 10:50:00,71.68,71.88,71.68,71.86,320.0,64.3463,64.5258,64.3463,64.5079,320.0
2021-05-19 10:55:00,71.88,71.93,71.86,71.86,700.0,64.5258,64.5707,64.5079,64.5079,700.0
2021-05-19 11:00:00,71.84,71.86,71.62,71.71,2500.0,64.4899,64.5079,64.2924,64.3732,2500.0
2021-05-19 11:05:00,71.96,71.96,71.9,71.9,500.0,64.5976,64.5976,64.5438,64.5438,500.0
2021-05-19 11:10:00,71.95,72.06,71.95,72.06,600.0,64.5887,64.6874,64.5887,64.6874,600.0
2021-05-19 11:15:00,72.06,72.11,72.04,72.11,400.0,64.6874,64.7323,64.6695,64.7323,400.0
2021-05-19 11:20:00,72.29,72.29,72.2,72.2,200.0,64.8939,64.8939,64.8131,64.8131,200.0
2021-05-19 11:25:00,72.17,72.24,72.17,72.24,293.0,64.7862,64.849,64.7862,64.849,293.0
2021-05-19 11:30:00,72.17,72.17,72.05,72.05,500.0,64.7862,64.7862,64.6784,64.6784,500.0
2021-05-19 11:35:00,72.04,72.07,72.04,72.06,400.0,64.6695,64.6964,64.6695,64.6874,400.0
2021-05-19 11:40:00,72.02,72.05,72.02,72.03,600.0,64.6515,64.6784,64.6515,64.6605,600.0
2021-05-19 11:45:00,72.12,72.25,72.1,72.25,1000.0,64.7413,64.858,64.7233,64.858,1000.0
2021-05-19 11:50:00,72.25,72.26,72.17,72.17,891.0,64.858,64.867,64.7862,64.7862,891.0
2021-05-19 11:55:00,72.28,72.33,72.28,72.33,500.0,64.8849,64.9298,64.8849,64.9298,500.0
2021-05-19 12:00:00,72.42,72.54,72.41,72.49,1500.0,65.0106,65.1183,65.0016,65.0734,1500.0
2021-05-19 12:05:00,72.46,72.47,72.42,72.47,600.0,65.0465,65.0555,65.0106,65.0555,600.0
2021-05-19 12:10:00,72.48,72.52,72.47,72.51,800.0,65.0644,65.1004,65.0555,65.0914,800.0
2021-05-19 12:15:00,72.49,72.73,72.49,72.73,1062.0,65.0734,65.2889,65.0734,65.2889,1062.0
2021-05-19 12:20:00,72.71,72.71,72.63,72.63,800.0,65.2709,65.2709,65.1991,65.1991,800.0
2021-05-19 12:25:00,72.61,72.61,72.54,72.54,800.0,65.1811,65.1811,65.1183,65.1183,800.0
2021-05-19 12:30:00,72.54,72.73,72.54,72.73,1000.0,65.1183,65.2889,65.1183,65.2889,1000.0
2021-05-19 12:35:00,72.73,72.79,72.72,72.75,1047.0,65.2889,65.3427,65.2799,65.3068,1047.0
2021-05-19 12:40:00,72.77,72.85,72.77,72.79,2962.0,65.3248,65.3966,65.3248,65.3427,2962.0
2021-05-19 12:45:00,72.87,72.87,72.85,72.85,200.0,65.4145,65.4145,65.3966,65.3966,200.0
2021-05-19 12:50:00,72.83,72.88,72.83,72.87,1458.0,65.3786,65.4235,65.3786,65.4145,1458.0
2021-05-19 12:55:00,72.89,72.89,72.82,72.82,500.0,65.4325,65.4325,65.3697,65.3697,500.0
2021-05-19 13:00:00,72.84,72.84,72.76,72.77,782.0,65.3876,65.3876,65.3158,65.3248,782.0
2021-05-19 13:05:00,72.73,72.84,72.73,72.82,1174.0,65.2889,65.3876,65.2889,65.3697,1174.0
2021-05-19 13:10:00,72.78,72.8,72.78,72.78,500.0,65.3338,65.3517,65.3338,65.3338,500.0
2021-05-19 13:15:00,72.78,72.82,72.78,72.78,800.0,65.3338,65.3697,65.3338,65.3338,800.0
2021-05-19 13:20:00,72.84,72.85,72.8,72.8,500.0,65.3876,65.3966,65.3517,65.3517,500.0
2021-05-19 13:25:00,72.83,72.92,72.83,72.88,600.0,65.3786,65.4594,65.3786,65.4235,600.0
2021-05-19 13:30:00,72.88,72.88,72.83,72.83,200.0,65.4235,65.4235,65.3786,65.3786,200.0
2021-05-19 13:35:00,72.83,72.83,72.83,72.83,0.0,65.3786,65.3786,65.3786,65.3786,0.0
2021-05-19 13:40:00,72.85,72.85,72.84,72.84,600.0,65.3966,65.3966,65.3876,65.3876,600.0
2021-05-19 13:45:00,72.84,72.84,72.84,72.84,0.0,65.3876,65.3876,65.3876,65.3876,0.0
2021-05-19 13:50:00,72.94,72.96,72.92,72.94,1110.0,65.4774,65.4953,65.4594,65.4774,1110.0
2021-05-19 13:55:00,72.93,72.95,72.93,72.93,1032.0,65.4684,65.4864,65.4684,65.4684,1032.0
2021-05-19 14:00:00,73.02,73.05,72.72,72.72,1000.0,65.5492,65.5761,65.2799,65.2799,1000.0
2021-05-19 14:05:00,72.71,72.75,72.59,72.69,1800.0,65.2709,65.3068,65.1632,65.253,1800.0
2021-05-19 14:10:00,72.68,72.68,72.53,72.6,900.0,65.244,65.244,65.1093,65.1722,900.0
2021-05-19 14:15:00,72.56,72.56,72.47,72.47,600.0,65.1363,65.1363,65.0555,65.0555,600.0
2021-05-19 14:20:00,72.54,72.7,72.53,72.63,9224.0,65.1183,65.2619,65.1093,65.1991,9224.0
2021-05-19 14:25:00,72.65,72.67,72.61,72.61,5322.0,65.2171,65.235,65.1811,65.1811,5322.0
2021-05-19 14:30:00,72.63,72.66,72.5,72.5,1600.0,65.1991,65.226,65.0824,65.0824,1600.0
2021-05-19 14:35:00,72.39,72.46,72.31,72.32,1351.0,64.9837,65.0465,64.9118,64.9208,1351.0
2021-05-19 14:40:00,72.28,72.3,72.26,72.3,700.0,64.8849,64.9029,64.867,64.9029,700.0
2021-05-19 14:45:00,72.28,72.3,72.24,72.27,1357.0,64.8849,64.9029,64.849,64.8759,1357.0
2021-05-19 14:50:00,72.26,72.33,72.14,72.17,1600.0,64.867,64.9298,64.7592,64.7862,1600.0
2021-05-19 14:55:00,72.2,72.35,72.17,72.25,2146.0,64.8131,64.9477,64.7862,64.858,2146.0
2021-05-19 15:00:00,72.17,72.24,72.06,72.06,1800.0,64.7862,64.849,64.6874,64.6874,1800.0
2021-05-19 15:05:00,72.08,72.27,72.05,72.27,800.0,64.7054,64.8759,64.6784,64.8759,800.0
2021-05-19 15:10:00,72.31,72.4,72.31,72.39,700.0,64.9118,64.9926,64.9118,64.9837,700.0
2021-05-19 15:15:00,72.39,72.48,72.38,72.43,1800.0,64.9837,65.0644,64.9747,65.0196,1800.0
2021-05-19 15:20:00,72.39,72.65,72.39,72.65,300.0,64.9837,65.2171,64.9837,65.2171,300.0
2021-05-19 15:25:00,72.62,72.66,72.62,72.66,300.0,65.1901,65.226,65.1901,65.226,300.0
2021-05-19 15:30:00,72.66,72.66,72.46,72.46,604.0,65.226,65.226,65.0465,65.0465,604.0
2021-05-19 15:35:00,72.44,72.5,72.44,72.49,1321.0,65.0285,65.0824,65.0285,65.0734,1321.0
2021-05-19 15:40:00,72.5,72.51,72.43,72.43,4199.0,65.0824,65.0914,65.0196,65.0196,4199.0
2021-05-19 15:45:00,72.48,72.51,72.4,72.51,2663.0,65.0644,65.0914,64.9926,65.0914,2663.0
2021-05-19 15:50:00,72.51,72.77,72.51,72.7,6687.0,65.0914,65.3248,65.0914,65.2619,6687.0
2021-05-19 15:55:00,72.68,72.82,72.6,72.82,8735.0,65.244,65.3697,65.1722,65.3697,8735.0
2021-05-20 09:30:00,72.5,72.5,72.34,72.48,2392.0,65.0824,65.0824,64.9388,65.0644,2392.0
2021-05-20 09:35:00,72.58,72.82,72.57,72.79,2300.0,65.1542,65.3697,65.1452,65.3427,2300.0
2021-05-20 09:40:00,72.81,73.16,72.81,73.16,800.0,65.3607,65.6749,65.3607,65.6749,800.0
2021-05-20 09:45:00,73.17,73.17,72.99,72.99,700.0,65.6839,65.6839,65.5223,65.5223,700.0
2021-05-20 09:50:00,72.88,72.88,72.79,72.79,700.0,65.4235,65.4235,65.3427,65.3427,700.0
2021-05-20 09:55:00,72.78,72.78,72.78,72.78,200.0,65.3338,65.3338,65.3338,65.3338,200.0
2021-05-20 10:00:00,73.02,73.02,73.02,73.02,100.0,65.5492,65.5492,65.5492,65.5492,100.0
2021-05-20 10:05:00,72.96,72.96,72.96,72.96,100.0,65.4953,65.4953,65.4953,65.4953,100.0
2021-05-20 10:10:00,73.0,73.11,73.0,73.0,1200.0,65.5312,65.63,65.5312,65.5312,1200.0
2021-05-20 10:15:00,72.94,72.94,72.81,72.81,600.0,65.4774,65.4774,65.3607,65.3607,600.0
2021-05-20 10:20:00,72.87,72.95,72.87,72.95,200.0,65.4145,65.4864,65.4145,65.4864,200.0
2021-05-20 10:25:00,72.92,72.94,72.92,72.93,400.0,65.4594,65.4774,65.4594,65.4684,400.0
2021-05-20 10:30:00,72.86,72.91,72.77,72.77,600.0,65.4056,65.4505,65.3248,65.3248,600.0
2021-05-20 10:35:00,72.79,72.79,72.78,72.78,200.0,65.3427,65.3427,65.3338,65.3338,200.0
2021-05-20 10:40:00,72.8,72.9,72.8,72.9,300.0,65.3517,65.4415,65.3517,65.4415,300.0
2021-05-20 10:45:00,72.92,73.19,72.92,73.09,1600.0,65.4594,65.7018,65.4594,65.612,1600.0
2021-05-20 10:50:00,72.89,72.89,72.89,72.89,148.0,65.4325,65.4325,65.4325,65.4325,148.0
2021-05-20 10:55:00,72.89,72.89,72.89,72.89,0.0,65.4325,65.4325,65.4325,65.4325,0.0
2021-05-20 11:00:00,72.89,72.89,72.89,72.89,0.0,65.4325,65.4325,65.4325,65.4325,0.0
2021-05-20 11:05:00,72.97,73.0,72.96,72.96,896.0,65.5043,65.5312,65.4953,65.4953,896.0
2021-05-20 11:10:00,72.96,72.96,72.96,72.96,0.0,65.4953,65.4953,65.4953,65.4953,0.0
2021-05-20 11:15:00,72.8,72.8,72.8,72.8,200.0,65.3517,65.3517,65.3517,65.3517,200.0
2021-05-20 11:20:00,72.8,72.8,72.8,72.8,0.0,65.3517,65.3517,65.3517,65.3517,0.0
2021-05-20 11:25:00,72.73,72.74,72.61,72.68,700.0,65.2889,65.2978,65.1811,65.244,700.0
2021-05-20 11:30:00,72.68,72.68,72.68,72.68,0.0,65.244,65.244,65.244,65.244,0.0
2021-05-20 11:35:00,72.76,72.78,72.75,72.78,300.0,65.3158,65.3338,65.3068,65.3338,300.0
2021-05-20 11:40:00,72.86,72.86,72.86,72.86,100.0,65.4056,65.4056,65.4056,65.4056,100.0
2021-05-20 11:45:00,72.86,72.86,72.86,72.86,0.0,65.4056,65.4056,65.4056,65.4056,0.0
2021-05-20 11:50:00,72.97,72.97,72.96,72.96,200.0,65.5043,65.5043,65.4953,65.4953,200.0
2021-05-20 11:55:00,72.93,72.95,72.93,72.95,300.0,65.4684,65.4864,65.4684,65.4864,300.0
2021-05-20 12:00:00,72.95,72.96,72.95,72.96,200.0,65.4864,65.4953,65.4864,65.4953,200.0
2021-05-20 12:05:00,72.94,73.1,72.94,73.1,500.0,65.4774,65.621,65.4774,65.621,500.0
2021-05-20 12:10:00,73.27,73.29,73.19,73.19,600.0,65.7736,65.7916,65.7018,65.7018,600.0
2021-05-20 12:15:00,73.22,73.31,73.21,73.21,400.0,65.7287,65.8095,65.7198,65.7198,400.0
2021-05-20 12:20:00,73.07,73.07,73.07,73.07,392.0,65.5941,65.5941,65.5941,65.5941,392.0
2021-05-20 12:25:00,73.0,73.04,73.0,73.04,400.0,65.5312,65.5672,65.5312,65.5672,400.0
2021-05-20 12:30:00,73.04,73.04,73.04,73.04,0.0,65.5672,65.5672,65.5672,65.5672,0.0
2021-05-20 12:35:00,72.98,72.99,72.98,72.99,300.0,65.5133,65.5223,65.5133,65.5223,300.0
2021-05-20 12:40:00,72.99,72.99,72.99,72.99,0.0,65.5223,65.5223,65.5223,65.5223,0.0
2021-05-20 12:45:00,73.0,73.0,73.0,73.0,111.0,65.5312,65.5312,65.5312,65.5312,111.0
2021-05-20 12:50:00,73.01,73.02,73.01,73.02,200.0,65.5402,65.5492,65.5402,65.5492,200.0
2021-05-20 12:55:00,73.02,73.02,73.02,73.02,0.0,65.5492,65.5492,65.5492,65.5492,0.0
2021-05-20 13:00:00,73.09,73.09,73.09,73.09,100.0,65.612,65.612,65.612,65.612,100.0
2021-05-20 13:05:00,73.09,73.09,73.09,73.09,0.0,65.612,65.612,65.612,65.612,0.0
2021-05-20 13:10:00,73.23,73.23,73.23,73.23,100.0,65.7377,65.7377,65.7377,65.7377,100.0
2021-05-20 13:15:00,73.27,73.27,73.27,73.27,100.0,65.7736,65.7736,65.7736,65.7736,100.0
2021-05-20 13:20:00,73.27,73.27,73.23,73.24,700.0,65.7736,65.7736,65.7377,65.7467,700.0
2021-05-20 13:25:00,73.25,73.28,73.25,73.28,300.0,65.7557,65.7826,65.7557,65.7826,300.0
2021-05-20 13:30:00,73.28,73.28,73.27,73.27,200.0,65.7826,65.7826,65.7736,65.7736,200.0
2021-05-20 13:35:00,73.29,73.29,73.29,73.29,100.0,65.7916,65.7916,65.7916,65.7916,100.0
2021-05-20 13:40:00,73.35,73.35,73.35,73.35,200.0,65.8454,65.8454,65.8454,65.8454,200.0
2021-05-20 13:45:00,73.36,73.36,73.36,73.36,104.0,65.8544,65.8544,65.8544,65.8544,104.0
2021-05-20 13:50:00,73.32,73.32,73.22,73.24,400.0,65.8185,65.8185,65.7287,65.7467,400.0
2021-05-20 13:55:00,73.25,73.25,73.25,73.25,100.0,65.7557,65.7557,65.7557,65.7557,100.0
2021-05-20 14:00:00,73.26,73.26,73.26,73.26,100.0,65.7646,65.7646,65.7646,65.7646,100.0
2021-05-20 14:05:00,73.2,73.21,73.2,73.21,200.0,65.7108,65.7198,65.7108,65.7198,200.0
2021-05-20 14:10:00,73.19,73.19,73.19,73.19,100.0,65.7018,65.7018,65.7018,65.7018,100.0
2021-05-20 14:15:00,73.23,73.24,73.23,73.23,300.0,65.7377,65.7467,65.7377,65.7377,300.0
2021-05-20 14:20:00,73.18,73.18,73.18,73.18,100.0,65.6928,65.6928,65.6928,65.6928,100.0
2021-05-20 14:25:00,73.18,73.18,73.14,73.17,400.0,65.6928,65.6928,65.6569,65.6839,400.0
2021-05-20 14:30:00,73.16,73.16,73.16,73.16,100.0,65.6749,65.6749,65.6749,65.6749,100.0
2021-05-20 14:35:00,73.18,73.26,73.18,73.26,1023.0,65.6928,65.7646,65.6928,65.7646,1023.0
2021-05-20 14:40:00,73.28,73.3,73.26,73.26,700.0,65.7826,65.8006,65.7646,65.7646,700.0
2021-05-20 14:45:00,73.28,73.28,73.24,73.27,600.0,65.7826,65.7826,65.7467,65.7736,600.0
2021-05-20 14:50:00,73.32,73.42,73.32,73.42,800.0,65.8185,65.9083,65.8185,65.9083,800.0
2021-05-20 14:55:00,73.39,73.41,73.38,73.4,726.0,65.8813,65.8993,65.8724,65.8903,726.0
2021-05-20 15:00:00,73.37,73.49,73.37,73.48,800.0,65.8634,65.9711,65.8634,65.9621,800.0
2021-05-20 15:05:00,73.49,73.5,73.49,73.5,200.0,65.9711,65.9801,65.9711,65.9801,200.0
2021-05-20 15:10:00,73.55,73.63,73.55,73.6,900.0,66.025,66.0968,66.025,66.0699,900.0
2021-05-20 15:15:00,73.68,73.71,73.67,73.68,1600.0,66.1417,66.1686,66.1327,66.1417,1600.0
2021-05-20 15:20:00,73.62,73.65,73.61,73.64,900.0,66.0878,66.1147,66.0788,66.1058,900.0
2021-05-20 15:25:00,73.64,73.71,73.64,73.68,1182.0,66.1058,66.1686,66.1058,66.1417,1182.0
2021-05-20 15:30:00,73.67,73.77,73.67,73.69,1800.0,66.1327,66.2225,66.1327,66.1506,1800.0
2021-05-20 15:35:00,73.65,73.65,73.53,73.53,900.0,66.1147,66.1147,66.007,66.007,900.0
2021-05-20 15:40:00,73.52,73.58,73.5,73.57,2200.0,65.998,66.0519,65.9801,66.0429,2200.0
2021-05-20 15:45:00,73.56,73.62,73.55,73.55,2972.0,66.0339,66.0878,66.025,66.025,2972.0
2021-05-20 15:50:00,73.55,73.56,73.36,73.52,5243.0,66.025,66.0339,65.8544,65.998,5243.0
2021-05-20 15:55:00,73.46,73.48,73.31,73.42,6398.0,65.9442,65.9621,65.8095,65.9083,6398.0
2021-05-21 09:30:00,73.91,74.07,73.79,74.07,1100.0,66.3481,66.4918,66.2404,66.4918,1100.0
2021-05-21 09:35:00,74.02,74.17,74.02,74.17,200.0,66.4469,66.5815,66.4469,66.5815,200.0
2021-05-21 09:40:00,74.24,74.42,74.19,74.42,1900.0,66.6444,66.806,66.5995,66.806,1900.0
2021-05-21 09:45:00,74.4,74.43,73.97,73.97,1000.0,66.788,66.8149,66.402,66.402,1000.0
2021-05-21 09:50:00,73.96,74.04,73.91,74.04,2100.0,66.393,66.4648,66.3481,66.4648,2100.0
2021-05-21 09:55:00,73.82,73.86,73.75,73.75,800.0,66.2673,66.3033,66.2045,66.2045,800.0
2021-05-21 10:00:00,73.56,73.61,73.47,73.47,1237.0,66.0339,66.0788,65.9532,65.9532,1237.0
2021-05-21 10:05:00,73.52,73.64,73.52,73.62,600.0,65.998,66.1058,65.998,66.0878,600.0
2021-05-21 10:10:00,73.83,74.03,73.83,73.86,1500.0,66.2763,66.4559,66.2763,66.3033,1500.0
2021-05-21 10:15:00,73.82,73.82,73.76,73.76,494.0,66.2673,66.2673,66.2135,66.2135,494.0
2021-05-21 10:20:00,73.78,73.81,73.57,73.57,600.0,66.2314,66.2584,66.0429,66.0429,600.0
2021-05-21 10:25:00,73.51,73.53,73.49,73.53,300.0,65.9891,66.007,65.9711,66.007,300.0
2021-05-21 10:30:00,73.52,73.52,73.45,73.45,400.0,65.998,65.998,65.9352,65.9352,400.0
2021-05-21 10:35:00,73.4,73.4,73.32,73.38,300.0,65.8903,65.8903,65.8185,65.8724,300.0
2021-05-21 10:40:00,73.46,73.46,73.42,73.42,200.0,65.9442,65.9442,65.9083,65.9083,200.0
2021-05-21 10:45:00,73.46,73.46,73.46,73.46,100.0,65.9442,65.9442,65.9442,65.9442,100.0
2021-05-21 10:50:00,73.46,73.46,73.46,73.46,0.0,65.9442,65.9442,65.9442,65.9442,0.0
2021-05-21 10:55:00,73.46,73.46,73.46,73.46,0.0,65.9442,65.9442,65.9442,65.9442,0.0
2021-05-21 11:00:00,73.48,73.57,73.48,73.54,700.0,65.9621,66.0429,65.9621,66.016,700.0
2021-05-21 11:05:00,73.54,73.54,73.54,73.54,0.0,66.016,66.016,66.016,66.016,0.0
2021-05-21 11:10:00,73.54,73.54,73.54,73.54,0.0,66.016,66.016,66.016,66.016,0.0
2021-05-21 11:15:00,73.48,73.48,73.43,73.43,300.0,65.9621,65.9621,65.9172,65.9172,300.0
2021-05-21 11:20:00,73.43,73.43,73.43,73.43,0.0,65.9172,65.9172,65.9172,65.9172,0.0
2021-05-21 11:25:00,73.46,73.46,73.45,73.45,800.0,65.9442,65.9442,65.9352,65.9352,800.0
2021-05-21 11:30:00,73.42,73.45,73.42,73.45,200.0,65.9083,65.9352,65.9083,65.9352,200.0
2021-05-21 11:35:00,73.45,73.45,73.45,73.45,0.0,65.9352,65.9352,65.9352,65.9352,0.0
2021-05-21 11:40:00,73.45,73.46,73.44,73.44,400.0,65.9352,65.9442,65.9262,65.9262,400.0
2021-05-21 11:45:00,73.47,73.47,73.45,73.46,380.0,65.9532,65.9532,65.9352,65.9442,380.0
2021-05-21 11:50:00,73.46,73.46,73.41,73.41,300.0,65.9442,65.9442,65.8993,65.8993,300.0
2021-05-21 11:55:00,73.38,73.38,73.27,73.27,300.0,65.8724,65.8724,65.7736,65.7736,300.0
2021-05-21 12:00:00,73.19,73.19,73.15,73.19,500.0,65.7018,65.7018,65.6659,65.7018,500.0
2021-05-21 12:05:00,73.21,73.23,73.06,73.06,900.0,65.7198,65.7377,65.5851,65.5851,900.0
2021-05-21 12:10:00,73.0,73.0,73.0,73.0,136.0,65.5312,65.5312,65.5312,65.5312,136.0
2021-05-21 12:15:00,73.02,73.02,73.02,73.02,100.0,65.5492,65.5492,65.5492,65.5492,100.0
2021-05-21 12:20:00,72.99,72.99,72.96,72.96,500.0,65.5223,65.5223,65.4953,65.4953,500.0
2021-05-21 12:25:00,72.96,72.96,72.96,72.96,0.0,65.4953,65.4953,65.4953,65.4953,0.0
2021-05-21 12:30:00,72.93,73.0,72.93,73.0,300.0,65.4684,65.5312,65.4684,65.5312,300.0
2021-05-21 12:35:00,73.03,73.05,73.03,73.04,400.0,65.5582,65.5761,65.5582,65.5672,400.0
2021-05-21 12:40:00,73.04,73.1,73.04,73.1,200.0,65.5672,65.621,65.5672,65.621,200.0
2021-05-21 12:45:00,73.13,73.17,73.11,73.13,800.0,65.6479,65.6839,65.63,65.6479,800.0
2021-05-21 12:50:00,73.14,73.17,73.13,73.17,400.0,65.6569,65.6839,65.6479,65.6839,400.0
2021-05-21 12:55:00,73.17,73.17,73.17,73.17,0.0,65.6839,65.6839,65.6839,65.6839,0.0
2021-05-21 13:00:00,73.1,73.1,73.1,73.1,200.0,65.621,65.621,65.621,65.621,200.0
2021-05-21 13:05:00,73.12,73.12,73.12,73.12,100.0,65.639,65.639,65.639,65.639,100.0
2021-05-21 13:10:00,73.15,73.15,73.15,73.15,300.0,65.6659,65.6659,65.6659,65.6659,300.0
2021-05-21 13:15:00,73.11,73.11,73.11,73.11,100.0,65.63,65.63,65.63,65.63,100.0
2021-05-21 13:20:00,73.15,73.15,73.15,73.15,200.0,65.6659,65.6659,65.6659,65.6659,200.0
2021-05-21 13:25:00,73.22,73.23,73.22,73.23,267.0,65.7287,65.7377,65.7287,65.7377,267.0
2021-05-21 13:30:00,73.22,73.26,73.22,73.26,200.0,65.7287,65.7646,65.7287,65.7646,200.0
2021-05-21 13:35:00,73.35,73.35,73.35,73.35,200.0,65.8454,65.8454,65.8454,65.8454,200.0
2021-05-21 13:40:00,73.22,73.22,73.22,73.22,100.0,65.7287,65.7287,65.7287,65.7287,100.0
2021-05-21 13:45:00,73.21,73.21,73.19,73.19,200.0,65.7198,65.7198,65.7018,65.7018,200.0
2021-05-21 13:50:00,73.19,73.19,73.19,73.19,0.0,65.7018,65.7018,65.7018,65.7018,0.0
2021-05-21 13:55:00,73.25,73.25,73.25,73.25,200.0,65.7557,65.7557,65.7557,65.7557,200.0
2021-05-21 14:00:00,73.25,73.25,73.25,73.25,0.0,65.7557,65.7557,65.7557,65.7557,0.0
2021-05-21 14:05:00,73.25,73.25,73.25,73.25,100.0,65.7557,65.7557,65.7557,65.7557,100.0
2021-05-21 14:10:00,73.25,73.25,73.25,73.25,0.0,65.7557,65.7557,65.7557,65.7557,0.0
2021-05-21 14:15:00,73.31,73.34,73.31,73.34,200.0,65.8095,65.8365,65.8095,65.8365,200.0
2021-05-21 14:20:00,73.31,73.31,73.31,73.31,100.0,65.8095,65.8095,65.8095,65.8095,100.0
2021-05-21 14:25:00,73.31,73.31,73.31,73.31,0.0,65.8095,65.8095,65.8095,65.8095,0.0
2021-05-21 14:30:00,73.3,73.3,73.3,73.3,100.0,65.8006,65.8006,65.8006,65.8006,100.0
2021-05-21 14:35:00,73.31,73.31,73.15,73.15,471.0,65.8095,65.8095,65.6659,65.6659,471.0
2021-05-21 14:40:00,73.14,73.21,73.14,73.2,874.0,65.6569,65.7198,65.6569,65.7108,874.0
2021-05-21 14:45:00,73.23,73.25,73.23,73.25,200.0,65.7377,65.7557,65.7377,65.7557,200.0
2021-05-21 14:50:00,73.29,73.32,73.27,73.32,400.0,65.7916,65.8185,65.7736,65.8185,400.0
2021-05-21 14:55:00,73.32,73.33,73.28,73.31,500.0,65.8185,65.8275,65.7826,65.8095,500.0
2021-05-21 15:00:00,73.28,73.28,73.22,73.23,500.0,65.7826,65.7826,65.7287,65.7377,500.0
2021-05-21 15:05:00,73.29,73.3,73.28,73.28,400.0,65.7916,65.8006,65.7826,65.7826,400.0
2021-05-21 15:10:00,73.31,73.34,73.31,73.34,500.0,65.8095,65.8365,65.8095,65.8365,500.0
2021-05-21 15:15:00,73.38,73.39,73.38,73.39,300.0,65.8724,65.8813,65.8724,65.8813,300.0
2021-05-21 15:20:00,73.44,73.47,73.44,73.46,400.0,65.9262,65.9532,65.9262,65.9442,400.0
2021-05-21 15:25:00,73.43,73.45,73.42,73.45,600.0,65.9172,65.9352,65.9083,65.9352,600.0
2021-05-21 15:30:00,73.49,73.51,73.46,73.5,778.0,65.9711,65.9891,65.9442,65.9801,778.0
2021-05-21 15:35:00,73.51,73.54,73.42,73.43,1100.0,65.9891,66.016,65.9083,65.9172,1100.0
2021-05-21 15:40:00,73.39,73.43,73.38,73.41,1190.0,65.8813,65.9172,65.8724,65.8993,1190.0
2021-05-21 15:45:00,73.35,73.35,73.19,73.29,3585.0,65.8454,65.8454,65.7018,65.7916,3585.0
2021-05-21 15:50:00,73.4,73.49,73.4,73.46,2319.0,65.8903,65.9711,65.8903,65.9442,2319.0
2021-05-21 15:55:00,73.46,73.46,73.25,73.27,6545.0,65.9442,65.9442,65.7557,65.7736,6545.0
2021-05-24 09:30:00,73.76,74.0,73.74,74.0,400.0,66.2135,66.4289,66.1955,66.4289,400.0
2021-05-24 09:35:00,74.15,74.23,74.14,74.23,600.0,66.5636,66.6354,66.5546,66.6354,600.0
2021-05-24 09:40:00,74.24,74.4,74.24,74.36,400.0,66.6444,66.788,66.6444,66.7521,400.0
2021-05-24 09:45:00,74.25,74.33,74.25,74.3,600.0,66.6534,66.7252,66.6534,66.6982,600.0
2021-05-24 09:50:00,74.31,74.31,74.31,74.31,200.0,66.7072,66.7072,66.7072,66.7072,200.0
2021-05-24 09:55:00,74.37,74.38,74.34,74.38,770.0,66.7611,66.7701,66.7341,66.7701,770.0
2021-05-24 10:00:00,74.34,74.37,74.28,74.28,700.0,66.7341,66.7611,66.6803,66.6803,700.0
2021-05-24 10:05:00,74.39,74.39,74.36,74.36,300.0,66.779,66.779,66.7521,66.7521,300.0
2021-05-24 10:10:00,74.28,74.36,74.28,74.36,200.0,66.6803,66.7521,66.6803,66.7521,200.0
2021-05-24 10:15:00,74.37,74.37,74.33,74.33,900.0,66.7611,66.7611,66.7252,66.7252,900.0
2021-05-24 10:20:00,74.33,74.34,74.29,74.29,400.0,66.7252,66.7341,66.6893,66.6893,400.0
2021-05-24 10:25:00,74.33,74.33,74.33,74.33,100.0,66.7252,66.7252,66.7252,66.7252,100.0
2021-05-24 10:30:00,74.36,74.37,74.35,74.35,300.0,66.7521,66.7611,66.7431,66.7431,300.0
2021-05-24 10:35:00,74.35,74.35,74.35,74.35,0.0,66.7431,66.7431,66.7431,66.7431,0.0
2021-05-24 10:40:00,74.55,74.56,74.55,74.56,200.0,66.9227,66.9316,66.9227,66.9316,200.0
2021-05-24 10:45:00,74.53,74.53,74.53,74.53,100.0,66.9047,66.9047,66.9047,66.9047,100.0
2021-05-24 10:50:00,74.51,74.52,74.51,74.52,200.0,66.8868,66.8957,66.8868,66.8957,200.0
2021-05-24 10:55:00,74.5,74.5,74.49,74.49,300.0,66.8778,66.8778,66.8688,66.8688,300.0
2021-05-24 11:00:00,74.55,74.57,74.55,74.57,300.0,66.9227,66.9406,66.9227,66.9406,300.0
2021-05-24 11:05:00,74.57,74.57,74.57,74.57,0.0,66.9406,66.9406,66.9406,66.9406,0.0
2021-05-24 11:10:00,74.5,74.51,74.5,74.51,200.0,66.8778,66.8868,66.8778,66.8868,200.0
2021-05-24 11:15:00,74.61,74.61,74.61,74.61,200.0,66.9765,66.9765,66.9765,66.9765,200.0
2021-05-24 11:20:00,74.63,74.63,74.59,74.62,600.0,66.9945,66.9945,66.9586,66.9855,600.0
2021-05-24 11:25:00,74.66,74.7,74.66,74.7,300.0,67.0214,67.0573,67.0214,67.0573,300.0
2021-05-24 11:30:00,74.7,74.72,74.7,74.72,300.0,67.0573,67.0753,67.0573,67.0753,300.0
2021-05-24 11:35:00,74.66,74.66,74.66,74.66,100.0,67.0214,67.0214,67.0214,67.0214,100.0
2021-05-24 11:40:00,74.74,74.77,74.74,74.76,1100.0,67.0932,67.1202,67.0932,67.1112,1100.0
2021-05-24 11:45:00,74.76,74.76,74.76,74.76,0.0,67.1112,67.1112,67.1112,67.1112,0.0
2021-05-24 11:50:00,74.61,74.61,74.61,74.61,100.0,66.9765,66.9765,66.9765,66.9765,100.0
2021-05-24 11:55:00,74.54,74.54,74.5,74.5,500.0,66.9137,66.9137,66.8778,66.8778,500.0
2021-05-24 12:00:00,74.54,74.55,74.47,74.47,830.0,66.9137,66.9227,66.8508,66.8508,830.0
2021-05-24 12:05:00,74.39,74.44,74.39,74.42,300.0,66.779,66.8239,66.779,66.806,300.0
2021-05-24 12:10:00,74.57,74.57,74.57,74.57,100.0,66.9406,66.9406,66.9406,66.9406,100.0
2021-05-24 12:15:00,74.57,74.57,74.57,74.57,0.0,66.9406,66.9406,66.9406,66.9406,0.0
2021-05-24 12:20:00,74.57,74.57,74.57,74.57,0.0,66.9406,66.9406,66.9406,66.9406,0.0
2021-05-24 12:25:00,74.6,74.63,74.6,74.63,500.0,66.9675,66.9945,66.9675,66.9945,500.0
2021-05-24 12:30:00,74.66,74.66,74.66,74.66,200.0,67.0214,67.0214,67.0214,67.0214,200.0
2021-05-24 12:35:00,74.59,74.59,74.59,74.59,100.0,66.9586,66.9586,66.9586,66.9586,100.0
2021-05-24 12:40:00,74.59,74.75,74.59,74.75,1000.0,66.9586,67.1022,66.9586,67.1022,1000.0
2021-05-24 12:45:00,74.7,74.7,74.7,74.7,100.0,67.0573,67.0573,67.0573,67.0573,100.0
2021-05-24 12:50:00,74.8,74.8,74.74,74.74,300.0,67.1471,67.1471,67.0932,67.0932,300.0
2021-05-24 12:55:00,74.71,74.74,74.71,74.74,500.0,67.0663,67.0932,67.0663,67.0932,500.0
2021-05-24 13:00:00,74.72,74.77,74.72,74.77,400.0,67.0753,67.1202,67.0753,67.1202,400.0
2021-05-24 13:05:00,74.81,74.81,74.75,74.79,577.0,67.1561,67.1561,67.1022,67.1381,577.0
2021-05-24 13:10:00,74.8,74.82,74.8,74.81,300.0,67.1471,67.165,67.1471,67.1561,300.0
2021-05-24 13:15:00,74.86,74.86,74.83,74.83,500.0,67.2009,67.2009,67.174,67.174,500.0
2021-05-24 13:20:00,74.85,74.92,74.85,74.92,700.0,67.192,67.2548,67.192,67.2548,700.0
2021-05-24 13:25:00,74.83,74.83,74.83,74.83,100.0,67.174,67.174,67.174,67.174,100.0
2021-05-24 13:30:00,74.9,74.94,74.9,74.94,300.0,67.2369,67.2728,67.2369,67.2728,300.0
2021-05-24 13:35:00,74.9,74.9,74.9,74.9,200.0,67.2369,67.2369,67.2369,67.2369,200.0
2021-05-24 13:40:00,74.86,74.86,74.86,74.86,100.0,67.2009,67.2009,67.2009,67.2009,100.0
2021-05-24 13:45:00,74.93,74.93,74.93,74.93,100.0,67.2638,67.2638,67.2638,67.2638,100.0
2021-05-24 13:50:00,74.91,74.91,74.88,74.91,500.0,67.2458,67.2458,67.2189,67.2458,500.0
2021-05-24 13:55:00,74.91,74.94,74.91,74.92,900.0,67.2458,67.2728,67.2458,67.2548,900.0
2021-05-24 14:00:00,74.9,74.94,74.9,74.94,1300.0,67.2369,67.2728,67.2369,67.2728,1300.0
2021-05-24 14:05:00,74.98,75.04,74.98,75.03,899.0,67.3087,67.3625,67.3087,67.3536,899.0
2021-05-24 14:10:00,75.01,75.03,75.0,75.03,600.0,67.3356,67.3536,67.3266,67.3536,600.0
2021-05-24 14:15:00,75.04,75.05,75.02,75.02,800.0,67.3625,67.3715,67.3446,67.3446,800.0
2021-05-24 14:20:00,75.0,75.02,75.0,75.01,896.0,67.3266,67.3446,67.3266,67.3356,896.0
2021-05-24 14:25:00,75.03,75.03,75.0,75.0,300.0,67.3536,67.3536,67.3266,67.3266,300.0
2021-05-24 14:30:00,75.01,75.01,75.01,75.01,100.0,67.3356,67.3356,67.3356,67.3356,100.0
2021-05-24 14:35:00,75.01,75.01,75.01,75.01,0.0,67.3356,67.3356,67.3356,67.3356,0.0
2021-05-24 14:40:00,75.01,75.01,75.01,75.01,0.0,67.3356,67.3356,67.3356,67.3356,0.0
2021-05-24 14:45:00,75.11,75.11,75.05,75.08,700.0,67.4254,67.4254,67.3715,67.3984,700.0
2021-05-24 14:50:00,75.1,75.1,75.1,75.1,100.0,67.4164,67.4164,67.4164,67.4164,100.0
2021-05-24 14:55:00,75.11,75.2,75.11,75.17,800.0,67.4254,67.5062,67.4254,67.4792,800.0
2021-05-24 15:00:00,75.24,75.28,75.24,75.28,1338.0,67.5421,67.578,67.5421,67.578,1338.0
2021-05-24 15:05:00,75.31,75.34,75.27,75.34,1200.0,67.6049,67.6318,67.569,67.6318,1200.0
2021-05-24 15:10:00,75.31,75.31,75.27,75.27,936.0,67.6049,67.6049,67.569,67.569,936.0
2021-05-24 15:15:00,75.25,75.27,75.13,75.13,1296.0,67.551,67.569,67.4433,67.4433,1296.0
2021-05-24 15:20:00,75.05,75.07,75.05,75.07,200.0,67.3715,67.3895,67.3715,67.3895,200.0
2021-05-24 15:25:00,75.17,75.18,75.12,75.15,1585.0,67.4792,67.4882,67.4343,67.4613,1585.0
2021-05-24 15:30:00,75.1,75.12,75.04,75.04,900.0,67.4164,67.4343,67.3625,67.3625,900.0
2021-05-24 15:35:00,75.03,75.04,74.95,74.95,950.0,67.3536,67.3625,67.2817,67.2817,950.0
2021-05-24 15:40:00,74.89,74.95,74.89,74.92,1299.0,67.2279,67.2817,67.2279,67.2548,1299.0
2021-05-24 15:45:00,74.92,74.95,74.88,74.88,2060.0,67.2548,67.2817,67.2189,67.2189,2060.0
2021-05-24 15:50:00,74.88,74.89,74.76,74.77,5334.0,67.2189,67.2279,67.1112,67.1202,5334.0
2021-05-24 15:55:00,74.77,74.78,74.64,74.64,2463.0,67.1202,67.1291,67.0035,67.0035,2463.0
2021-05-25 09:30:00,74.3,74.39,74.22,74.39,1155.0,66.6982,66.779,66.6264,66.779,1155.0
2021-05-25 09:35:00,74.48,74.57,74.48,74.57,700.0,66.8598,66.9406,66.8598,66.9406,700.0
2021-05-25 09:40:00,74.76,74.77,74.73,74.77,300.0,67.1112,67.1202,67.0842,67.1202,300.0
2021-05-25 09:45:00,74.8,74.85,74.8,74.85,400.0,67.1471,67.192,67.1471,67.192,400.0
2021-05-25 09:50:00,74.73,74.75,74.72,74.74,400.0,67.0842,67.1022,67.0753,67.0932,400.0
2021-05-25 09:55:00,74.82,74.82,74.82,74.82,400.0,67.165,67.165,67.165,67.165,400.0
2021-05-25 10:00:00,74.84,75.06,74.84,75.06,350.0,67.183,67.3805,67.183,67.3805,350.0
2021-05-25 10:05:00,75.0,75.0,74.93,74.93,300.0,67.3266,67.3266,67.2638,67.2638,300.0
2021-05-25 10:10:00,74.93,74.93,74.76,74.8,500.0,67.2638,67.2638,67.1112,67.1471,500.0
2021-05-25 10:15:00,74.88,74.88,74.88,74.88,100.0,67.2189,67.2189,67.2189,67.2189,100.0
2021-05-25 10:20:00,74.98,74.98,74.83,74.83,300.0,67.3087,67.3087,67.174,67.174,300.0
2021-05-25 10:25:00,74.9,74.93,74.9,74.93,263.0,67.2369,67.2638,67.2369,67.2638,263.0
2021-05-25 10:30:00,74.91,74.91,74.91,74.91,100.0,67.2458,67.2458,67.2458,67.2458,100.0
2021-05-25 10:35:00,74.89,74.89,74.88,74.88,279.0,67.2279,67.2279,67.2189,67.2189,279.0
2021-05-25 10:40:00,74.92,74.92,74.92,74.92,100.0,67.2548,67.2548,67.2548,67.2548,100.0
2021-05-25 10:45:00,74.81,74.81,74.81,74.81,200.0,67.1561,67.1561,67.1561,67.1561,200.0
2021-05-25 10:50:00,74.81,74.81,74.81,74.81,0.0,67.1561,67.1561,67.1561,67.1561,0.0
2021-05-25 10:55:00,74.81,74.81,74.81,74.81,0.0,67.1561,67.1561,67.1561,67.1561,0.0
2021-05-25 11:00:00,74.81,74.83,74.81,74.83,200.0,67.1561,67.174,67.1561,67.174,200.0
2021-05-25 11:05:00,74.84,74.84,74.84,74.84,371.0,67.183,67.183,67.183,67.183,371.0
2021-05-25 11:10:00,74.85,74.9,74.85,74.9,422.0,67.192,67.2369,67.192,67.2369,422.0
2021-05-25 11:15:00,74.93,74.95,74.9,74.95,391.0,67.2638,67.2817,67.2369,67.2817,391.0
2021-05-25 11:20:00,74.93,74.93,74.87,74.87,500.0,67.2638,67.2638,67.2099,67.2099,500.0
2021-05-25 11:25:00,74.92,74.94,74.92,74.94,200.0,67.2548,67.2728,67.2548,67.2728,200.0
2021-05-25 11:30:00,74.7,74.72,74.7,74.72,300.0,67.0573,67.0753,67.0573,67.0753,300.0
2021-05-25 11:35:00,74.74,74.74,74.74,74.74,164.0,67.0932,67.0932,67.0932,67.0932,164.0
2021-05-25 11:40:00,74.89,74.94,74.81,74.81,1250.0,67.2279,67.2728,67.1561,67.1561,1250.0
2021-05-25 11:45:00,74.77,74.77,74.75,74.75,200.0,67.1202,67.1202,67.1022,67.1022,200.0
2021-05-25 11:50:00,74.66,74.66,74.62,74.62,400.0,67.0214,67.0214,66.9855,66.9855,400.0
2021-05-25 11:55:00,74.58,74.59,74.58,74.59,300.0,66.9496,66.9586,66.9496,66.9586,300.0
2021-05-25 12:00:00,74.53,74.53,74.53,74.53,200.0,66.9047,66.9047,66.9047,66.9047,200.0
2021-05-25 12:05:00,74.51,74.51,74.51,74.51,200.0,66.8868,66.8868,66.8868,66.8868,200.0
2021-05-25 12:10:00,74.62,74.64,74.62,74.64,200.0,66.9855,67.0035,66.9855,67.0035,200.0
2021-05-25 12:15:00,74.64,74.64,74.64,74.64,0.0,67.0035,67.0035,67.0035,67.0035,0.0
2021-05-25 12:20:00,74.84,74.85,74.84,74.85,200.0,67.183,67.192,67.183,67.192,200.0
2021-05-25 12:25:00,74.85,74.85,74.85,74.85,0.0,67.192,67.192,67.192,67.192,0.0
2021-05-25 12:30:00,74.87,74.87,74.87,74.87,100.0,67.2099,67.2099,67.2099,67.2099,100.0
2021-05-25 12:35:00,74.86,74.86,74.86,74.86,100.0,67.2009,67.2009,67.2009,67.2009,100.0
2021-05-25 12:40:00,74.87,74.87,74.87,74.87,100.0,67.2099,67.2099,67.2099,67.2099,100.0
2021-05-25 12:45:00,74.91,74.92,74.91,74.92,300.0,67.2458,67.2548,67.2458,67.2548,300.0
2021-05-25 12:50:00,74.92,74.92,74.92,74.92,0.0,67.2548,67.2548,67.2548,67.2548,0.0
2021-05-25 12:55:00,74.96,74.96,74.96,74.96,200.0,67.2907,67.2907,67.2907,67.2907,200.0
2021-05-25 13:00:00,75.0,75.01,74.99,74.99,300.0,67.3266,67.3356,67.3176,67.3176,300.0
2021-05-25 13:05:00,74.9,74.9,74.9,74.9,100.0,67.2369,67.2369,67.2369,67.2369,100.0
2021-05-25 13:10:00,74.9,74.9,74.9,74.9,0.0,67.2369,67.2369,67.2369,67.2369,0.0
2021-05-25 13:15:00,74.9,74.9,74.9,74.9,0.0,67.2369,67.2369,67.2369,67.2369,0.0
2021-05-25 13:20:00,74.95,74.95,74.95,74.95,138.0,67.2817,67.2817,67.2817,67.2817,138.0
2021-05-25 13:25:00,74.99,74.99,74.99,74.99,100.0,67.3176,67.3176,67.3176,67.3176,100.0
2021-05-25 13:30:00,75.07,75.07,75.07,75.07,100.0,67.3895,67.3895,67.3895,67.3895,100.0
2021-05-25 13:35:00,75.08,75.08,75.08,75.08,100.0,67.3984,67.3984,67.3984,67.3984,100.0
2021-05-25 13:40:00,75.08,75.08,75.04,75.04,200.0,67.3984,67.3984,67.3625,67.3625,200.0
2021-05-25 13:45:00,75.12,75.12,75.12,75.12,100.0,67.4343,67.4343,67.4343,67.4343,100.0
2021-05-25 13:50:00,75.06,75.06,75.06,75.06,100.0,67.3805,67.3805,67.3805,67.3805,100.0
2021-05-25 13:55:00,75.03,75.06,75.03,75.04,400.0,67.3536,67.3805,67.3536,67.3625,400.0
2021-05-25 14:00:00,75.03,75.03,74.96,74.96,364.0,67.3536,67.3536,67.2907,67.2907,364.0
2021-05-25 14:05:00,74.97,74.97,74.96,74.96,200.0,67.2997,67.2997,67.2907,67.2907,200.0
2021-05-25 14:10:00,75.0,75.0,75.0,75.0,200.0,67.3266,67.3266,67.3266,67.3266,200.0
2021-05-25 14:15:00,74.99,74.99,74.99,74.99,100.0,67.3176,67.3176,67.3176,67.3176,100.0
2021-05-25 14:20:00,74.91,74.91,74.91,74.91,200.0,67.2458,67.2458,67.2458,67.2458,200.0
2021-05-25 14:25:00,74.89,74.89,74.84,74.84,200.0,67.2279,67.2279,67.183,67.183,200.0
2021-05-25 14:30:00,74.88,74.91,74.88,74.91,351.0,67.2189,67.2458,67.2189,67.2458,351.0
2021-05-25 14:35:00,74.9,74.91,74.9,74.91,200.0,67.2369,67.2458,67.2369,67.2458,200.0
2021-05-25 14:40:00,74.94,74.94,74.93,74.93,300.0,67.2728,67.2728,67.2638,67.2638,300.0
2021-05-25 14:45:00,74.93,74.93,74.91,74.91,300.0,67.2638,67.2638,67.2458,67.2458,300.0
2021-05-25 14:50:00,74.93,74.93,74.9,74.92,600.0,67.2638,67.2638,67.2369,67.2548,600.0
2021-05-25 14:55:00,74.92,74.92,74.92,74.92,0.0,67.2548,67.2548,67.2548,67.2548,0.0
2021-05-25 15:00:00,74.81,74.81,74.75,74.75,472.0,67.1561,67.1561,67.1022,67.1022,472.0
2021-05-25 15:05:00,74.75,74.79,74.75,74.79,300.0,67.1022,67.1381,67.1022,67.1381,300.0
2021-05-25 15:10:00,74.83,74.83,74.83,74.83,100.0,67.174,67.174,67.174,67.174,100.0
2021-05-25 15:15:00,74.83,74.83,74.83,74.83,0.0,67.174,67.174,67.174,67.174,0.0
2021-05-25 15:20:00,74.93,74.99,74.93,74.96,471.0,67.2638,67.3176,67.2638,67.2907,471.0
2021-05-25 15:25:00,74.99,74.99,74.99,74.99,300.0,67.3176,67.3176,67.3176,67.3176,300.0
2021-05-25 15:30:00,74.92,74.92,74.87,74.87,276.0,67.2548,67.2548,67.2099,67.2099,276.0
2021-05-25 15:35:00,74.87,74.9,74.87,74.9,617.0,67.2099,67.2369,67.2099,67.2369,617.0
2021-05-25 15:40:00,74.9,74.95,74.89,74.95,1169.0,67.2369,67.2817,67.2279,67.2817,1169.0
2021-05-25 15:45:00,74.97,74.99,74.92,74.92,1163.0,67.2997,67.3176,67.2548,67.2548,1163.0
2021-05-25 15:50:00,74.81,74.81,74.68,74.81,2800.0,67.1561,67.1561,67.0394,67.1561,2800.0
2021-05-25 15:55:00,74.82,74.94,74.81,74.83,5800.0,67.165,67.2728,67.1561,67.174,5800.0
2021-05-26 09:30:00,74.49,74.49,74.49,74.49,100.0,66.8688,66.8688,66.8688,66.8688,100.0
2021-05-26 09:35:00,74.55,74.55,74.55,74.55,100.0,66.9227,66.9227,66.9227,66.9227,100.0
2021-05-26 09:40:00,75.26,75.26,75.26,75.26,200.0,67.56,67.56,67.56,67.56,200.0
2021-05-26 09:45:00,75.26,75.26,75.26,75.26,0.0,67.56,67.56,67.56,67.56,0.0
2021-05-26 09:50:00,75.26,75.26,75.26,75.26,0.0,67.56,67.56,67.56,67.56,0.0
2021-05-26 09:55:00,75.26,75.26,75.26,75.26,0.0,67.56,67.56,67.56,67.56,0.0
2021-05-26 10:00:00,75.26,75.26,75.26,75.26,0.0,67.56,67.56,67.56,67.56,0.0
2021-05-26 10:05:00,75.26,75.26,75.26,75.26,0.0,67.56,67.56,67.56,67.56,0.0
2021-05-26 10:10:00,75.04,75.04,75.04,75.04,100.0,67.3625,67.3625,67.3625,67.3625,100.0
2021-05-26 10:15:00,75.04,75.06,75.04,75.06,400.0,67.3625,67.3805,67.3625,67.3805,400.0
2021-05-26 10:20:00,75.07,75.07,75.0,75.04,300.0,67.3895,67.3895,67.3266,67.3625,300.0
2021-05-26 10:25:00,75.04,75.04,75.04,75.04,0.0,67.3625,67.3625,67.3625,67.3625,0.0
2021-05-26 10:30:00,75.0,75.0,74.99,74.99,200.0,67.3266,67.3266,67.3176,67.3176,200.0
2021-05-26 10:35:00,74.99,74.99,74.99,74.99,0.0,67.3176,67.3176,67.3176,67.3176,0.0
2021-05-26 10:40:00,75.08,75.08,75.08,75.08,100.0,67.3984,67.3984,67.3984,67.3984,100.0
2021-05-26 10:45:00,75.08,75.08,75.08,75.08,0.0,67.3984,67.3984,67.3984,67.3984,0.0
2021-05-26 10:50:00,75.08,75.08,75.08,75.08,0.0,67.3984,67.3984,67.3984,67.3984,0.0
2021-05-26 10:55:00,75.08,75.08,75.08,75.08,0.0,67.3984,67.3984,67.3984,67.3984,0.0
2021-05-26 11:00:00,75.24,75.24,75.24,75.24,100.0,67.5421,67.5421,67.5421,67.5421,100.0
2021-05-26 11:05:00,75.24,75.24,75.24,75.24,0.0,67.5421,67.5421,67.5421,67.5421,0.0
2021-05-26 11:10:00,75.19,75.19,75.19,75.19,100.0,67.4972,67.4972,67.4972,67.4972,100.0
2021-05-26 11:15:00,75.19,75.19,75.19,75.19,0.0,67.4972,67.4972,67.4972,67.4972,0.0
2021-05-26 11:20:00,75.09,75.12,75.05,75.05,400.0,67.4074,67.4343,67.3715,67.3715,400.0
2021-05-26 11:25:00,75.1,75.14,75.1,75.14,700.0,67.4164,67.4523,67.4164,67.4523,700.0
2021-05-26 11:30:00,75.14,75.14,75.14,75.14,0.0,67.4523,67.4523,67.4523,67.4523,0.0
2021-05-26 11:35:00,75.14,75.14,75.14,75.14,0.0,67.4523,67.4523,67.4523,67.4523,0.0
2021-05-26 11:40:00,75.14,75.14,75.14,75.14,0.0,67.4523,67.4523,67.4523,67.4523,0.0
2021-05-26 11:45:00,75.23,75.23,75.23,75.23,100.0,67.5331,67.5331,67.5331,67.5331,100.0
2021-05-26 11:50:00,75.4,75.4,75.37,75.37,300.0,67.6857,67.6857,67.6588,67.6588,300.0
2021-05-26 11:55:00,75.37,75.37,75.37,75.37,100.0,67.6588,67.6588,67.6588,67.6588,100.0
2021-05-26 12:00:00,75.37,75.37,75.37,75.37,0.0,67.6588,67.6588,67.6588,67.6588,0.0
2021-05-26 12:05:00,75.37,75.37,75.37,75.37,0.0,67.6588,67.6588,67.6588,67.6588,0.0
2021-05-26 12:10:00,75.37,75.37,75.37,75.37,0.0,67.6588,67.6588,67.6588,67.6588,0.0
2021-05-26 12:15:00,75.37,75.37,75.37,75.37,0.0,67.6588,67.6588,67.6588,67.6588,0.0
2021-05-26 12:20:00,75.32,75.33,75.31,75.33,400.0,67.6139,67.6229,67.6049,67.6229,400.0
2021-05-26 12:25:00,75.33,75.33,75.33,75.33,0.0,67.6229,67.6229,67.6229,67.6229,0.0
2021-05-26 12:30:00,75.33,75.33,75.33,75.33,0.0,67.6229,67.6229,67.6229,67.6229,0.0
2021-05-26 12:35:00,75.25,75.25,75.25,75.25,100.0,67.551,67.551,67.551,67.551,100.0
2021-05-26 12:40:00,75.28,75.31,75.28,75.31,200.0,67.578,67.6049,67.578,67.6049,200.0
2021-05-26 12:45:00,75.31,75.31,75.31,75.31,0.0,67.6049,67.6049,67.6049,67.6049,0.0
2021-05-26 12:50:00,75.32,75.32,75.32,75.32,100.0,67.6139,67.6139,67.6139,67.6139,100.0
2021-05-26 12:55:00,75.32,75.32,75.32,75.32,0.0,67.6139,67.6139,67.6139,67.6139,0.0
2021-05-26 13:00:00,75.42,75.43,75.42,75.43,300.0,67.7036,67.7126,67.7036,67.7126,300.0
2021-05-26 13:05:00,75.43,75.43,75.43,75.43,0.0,67.7126,67.7126,67.7126,67.7126,0.0
2021-05-26 13:10:00,75.37,75.41,75.37,75.39,800.0,67.6588,67.6947,67.6588,67.6767,800.0
2021-05-26 13:15:00,75.43,75.48,75.43,75.48,200.0,67.7126,67.7575,67.7126,67.7575,200.0
2021-05-26 13:20:00,75.48,75.48,75.48,75.48,0.0,67.7575,67.7575,67.7575,67.7575,0.0
2021-05-26 13:25:00,75.44,75.44,75.44,75.44,100.0,67.7216,67.7216,67.7216,67.7216,100.0
2021-05-26 13:30:00,75.44,75.44,75.44,75.44,0.0,67.7216,67.7216,67.7216,67.7216,0.0
2021-05-26 13:35:00,75.44,75.44,75.44,75.44,0.0,67.7216,67.7216,67.7216,67.7216,0.0
2021-05-26 13:40:00,75.32,75.32,75.32,75.32,331.0,67.6139,67.6139,67.6139,67.6139,331.0
2021-05-26 13:45:00,75.28,75.28,75.28,75.28,100.0,67.578,67.578,67.578,67.578,100.0
2021-05-26 13:50:00,75.32,75.32,75.32,75.32,100.0,67.6139,67.6139,67.6139,67.6139,100.0
2021-05-26 13:55:00,75.32,75.32,75.32,75.32,0.0,67.6139,67.6139,67.6139,67.6139,0.0
2021-05-26 14:00:00,75.32,75.32,75.32,75.32,0.0,67.6139,67.6139,67.6139,67.6139,0.0
2021-05-26 14:05:00,75.32,75.32,75.32,75.32,0.0,67.6139,67.6139,67.6139,67.6139,0.0
2021-05-26 14:10:00,75.25,75.27,75.25,75.27,300.0,67.551,67.569,67.551,67.569,300.0
2021-05-26 14:15:00,75.28,75.28,75.28,75.28,100.0,67.578,67.578,67.578,67.578,100.0
2021-05-26 14:20:00,75.37,75.37,75.37,75.37,250.0,67.6588,67.6588,67.6588,67.6588,250.0
2021-05-26 14:25:00,75.43,75.43,75.43,75.43,360.0,67.7126,67.7126,67.7126,67.7126,360.0
2021-05-26 14:30:00,75.43,75.43,75.43,75.43,0.0,67.7126,67.7126,67.7126,67.7126,0.0
2021-05-26 14:35:00,75.37,75.39,75.37,75.39,200.0,67.6588,67.6767,67.6588,67.6767,200.0
2021-05-26 14:40:00,75.38,75.38,75.38,75.38,100.0,67.6677,67.6677,67.6677,67.6677,100.0
2021-05-26 14:45:00,75.39,75.39,75.39,75.39,100.0,67.6767,67.6767,67.6767,67.6767,100.0
2021-05-26 14:50:00,75.4,75.42,75.4,75.4,600.0,67.6857,67.7036,67.6857,67.6857,600.0
2021-05-26 14:55:00,75.38,75.38,75.36,75.36,200.0,67.6677,67.6677,67.6498,67.6498,200.0
2021-05-26 15:00:00,75.36,75.36,75.36,75.36,0.0,67.6498,67.6498,67.6498,67.6498,0.0
2021-05-26 15:05:00,75.27,75.28,75.24,75.25,500.0,67.569,67.578,67.5421,67.551,500.0
2021-05-26 15:10:00,75.23,75.29,75.23,75.29,400.0,67.5331,67.5869,67.5331,67.5869,400.0
2021-05-26 15:15:00,75.25,75.26,75.23,75.24,900.0,67.551,67.56,67.5331,67.5421,900.0
2021-05-26 15:20:00,75.28,75.28,75.21,75.21,200.0,67.578,67.578,67.5151,67.5151,200.0
2021-05-26 15:25:00,75.15,75.15,75.15,75.15,100.0,67.4613,67.4613,67.4613,67.4613,100.0
2021-05-26 15:30:00,75.15,75.17,75.13,75.17,400.0,67.4613,67.4792,67.4433,67.4792,400.0
2021-05-26 15:35:00,75.17,75.19,75.17,75.18,475.0,67.4792,67.4972,67.4792,67.4882,475.0
2021-05-26 15:40:00,75.21,75.24,75.16,75.16,1300.0,67.5151,67.5421,67.4703,67.4703,1300.0
2021-05-26 15:45:00,75.15,75.15,75.05,75.06,2200.0,67.4613,67.4613,67.3715,67.3805,2200.0
2021-05-26 15:50:00,75.03,75.05,74.92,74.97,3744.0,67.3536,67.3715,67.2548,67.2997,3744.0
2021-05-26 15:55:00,74.96,75.02,74.91,74.97,3734.0,67.2907,67.3446,67.2458,67.2997,3734.0
2021-05-27 09:30:00,75.21,75.36,75.19,75.36,300.0,67.5151,67.6498,67.4972,67.6498,300.0
2021-05-27 09:35:00,75.03,75.03,75.03,75.03,100.0,67.3536,67.3536,67.3536,67.3536,100.0
2021-05-27 09:40:00,75.06,75.06,75.06,75.06,172.0,67.3805,67.3805,67.3805,67.3805,172.0
2021-05-27 09:45:00,75.19,75.31,75.19,75.28,800.0,67.4972,67.6049,67.4972,67.578,800.0
2021-05-27 09:50:00,75.24,75.24,75.24,75.24,100.0,67.5421,67.5421,67.5421,67.5421,100.0
2021-05-27 09:55:00,75.07,75.07,74.94,74.98,500.0,67.3895,67.3895,67.2728,67.3087,500.0
2021-05-27 10:00:00,74.92,75.15,74.92,75.15,400.0,67.2548,67.4613,67.2548,67.4613,400.0
2021-05-27 10:05:00,75.15,75.15,75.09,75.09,300.0,67.4613,67.4613,67.4074,67.4074,300.0
2021-05-27 10:10:00,75.13,75.13,75.11,75.11,400.0,67.4433,67.4433,67.4254,67.4254,400.0
2021-05-27 10:15:00,75.09,75.1,75.02,75.02,600.0,67.4074,67.4164,67.3446,67.3446,600.0
2021-05-27 10:20:00,75.02,75.02,75.02,75.02,0.0,67.3446,67.3446,67.3446,67.3446,0.0
2021-05-27 10:25:00,75.03,75.03,75.01,75.01,200.0,67.3536,67.3536,67.3356,67.3356,200.0
2021-05-27 10:30:00,74.89,74.89,74.89,74.89,100.0,67.2279,67.2279,67.2279,67.2279,100.0
2021-05-27 10:35:00,74.93,74.95,74.92,74.92,400.0,67.2638,67.2817,67.2548,67.2548,400.0
2021-05-27 10:40:00,74.92,74.92,74.92,74.92,0.0,67.2548,67.2548,67.2548,67.2548,0.0
2021-05-27 10:45:00,74.87,74.87,74.87,74.87,100.0,67.2099,67.2099,67.2099,67.2099,100.0
2021-05-27 10:50:00,74.83,74.83,74.79,74.79,200.0,67.174,67.174,67.1381,67.1381,200.0
2021-05-27 10:55:00,74.93,74.93,74.87,74.89,400.0,67.2638,67.2638,67.2099,67.2279,400.0
2021-05-27 11:00:00,74.89,74.89,74.89,74.89,0.0,67.2279,67.2279,67.2279,67.2279,0.0
2021-05-27 11:05:00,74.94,74.95,74.94,74.95,200.0,67.2728,67.2817,67.2728,67.2817,200.0
2021-05-27 11:10:00,74.9,74.9,74.87,74.87,200.0,67.2369,67.2369,67.2099,67.2099,200.0
2021-05-27 11:15:00,74.92,74.92,74.92,74.92,400.0,67.2548,67.2548,67.2548,67.2548,400.0
2021-05-27 11:20:00,74.92,74.92,74.92,74.92,0.0,67.2548,67.2548,67.2548,67.2548,0.0
2021-05-27 11:25:00,74.95,74.95,74.91,74.91,400.0,67.2817,67.2817,67.2458,67.2458,400.0
2021-05-27 11:30:00,74.91,74.91,74.91,74.91,0.0,67.2458,67.2458,67.2458,67.2458,0.0
2021-05-27 11:35:00,74.89,74.9,74.88,74.88,400.0,67.2279,67.2369,67.2189,67.2189,400.0
2021-05-27 11:40:00,74.89,74.89,74.83,74.83,362.0,67.2279,67.2279,67.174,67.174,362.0
2021-05-27 11:45:00,74.83,74.83,74.83,74.83,0.0,67.174,67.174,67.174,67.174,0.0
2021-05-27 11:50:00,74.92,74.92,74.92,74.92,200.0,67.2548,67.2548,67.2548,67.2548,200.0
2021-05-27 11:55:00,74.92,74.92,74.92,74.92,100.0,67.2548,67.2548,67.2548,67.2548,100.0
2021-05-27 12:00:00,74.89,74.89,74.89,74.89,100.0,67.2279,67.2279,67.2279,67.2279,100.0
2021-05-27 12:05:00,74.83,74.83,74.83,74.83,100.0,67.174,67.174,67.174,67.174,100.0
2021-05-27 12:10:00,74.87,74.93,74.87,74.93,300.0,67.2099,67.2638,67.2099,67.2638,300.0
2021-05-27 12:15:00,74.96,74.97,74.96,74.96,300.0,67.2907,67.2997,67.2907,67.2907,300.0
2021-05-27 12:20:00,74.96,74.96,74.92,74.92,300.0,67.2907,67.2907,67.2548,67.2548,300.0
2021-05-27 12:25:00,74.89,74.89,74.89,74.89,100.0,67.2279,67.2279,67.2279,67.2279,100.0
2021-05-27 12:30:00,74.88,74.96,74.88,74.96,200.0,67.2189,67.2907,67.2189,67.2907,200.0
2021-05-27 12:35:00,74.96,74.96,74.96,74.96,0.0,67.2907,67.2907,67.2907,67.2907,0.0
2021-05-27 12:40:00,74.96,74.96,74.96,74.96,0.0,67.2907,67.2907,67.2907,67.2907,0.0
2021-05-27 12:45:00,74.93,74.95,74.93,74.95,200.0,67.2638,67.2817,67.2638,67.2817,200.0
2021-05-27 12:50:00,74.95,74.96,74.95,74.96,400.0,67.2817,67.2907,67.2817,67.2907,400.0
2021-05-27 12:55:00,74.94,74.94,74.92,74.92,300.0,67.2728,67.2728,67.2548,67.2548,300.0
2021-05-27 13:00:00,74.93,74.93,74.93,74.93,100.0,67.2638,67.2638,67.2638,67.2638,100.0
2021-05-27 13:05:00,74.91,74.91,74.91,74.91,100.0,67.2458,67.2458,67.2458,67.2458,100.0
2021-05-27 13:10:00,74.94,74.96,74.94,74.96,400.0,67.2728,67.2907,67.2728,67.2907,400.0
2021-05-27 13:15:00,74.94,74.94,74.91,74.91,487.0,67.2728,67.2728,67.2458,67.2458,487.0
2021-05-27 13:20:00,74.9,74.9,74.9,74.9,100.0,67.2369,67.2369,67.2369,67.2369,100.0
2021-05-27 13:25:00,74.94,74.94,74.93,74.93,300.0,67.2728,67.2728,67.2638,67.2638,300.0
2021-05-27 13:30:00,74.94,74.94,74.94,74.94,100.0,67.2728,67.2728,67.2728,67.2728,100.0
2021-05-27 13:35:00,74.96,74.96,74.81,74.83,1200.0,67.2907,67.2907,67.1561,67.174,1200.0
2021-05-27 13:40:00,74.84,74.86,74.84,74.86,500.0,67.183,67.2009,67.183,67.2009,500.0
2021-05-27 13:45:00,74.93,74.93,74.89,74.9,700.0,67.2638,67.2638,67.2279,67.2369,700.0
2021-05-27 13:50:00,74.88,74.88,74.85,74.85,400.0,67.2189,67.2189,67.192,67.192,400.0
2021-05-27 13:55:00,74.9,74.9,74.89,74.89,600.0,67.2369,67.2369,67.2279,67.2279,600.0
2021-05-27 14:00:00,74.86,74.87,74.73,74.73,888.0,67.2009,67.2099,67.0842,67.0842,888.0
2021-05-27 14:05:00,74.67,74.67,74.67,74.67,100.0,67.0304,67.0304,67.0304,67.0304,100.0
2021-05-27 14:10:00,74.72,74.72,74.64,74.64,353.0,67.0753,67.0753,67.0035,67.0035,353.0
2021-05-27 14:15:00,74.63,74.68,74.63,74.65,700.0,66.9945,67.0394,66.9945,67.0124,700.0
2021-05-27 14:20:00,74.62,74.62,74.6,74.6,300.0,66.9855,66.9855,66.9675,66.9675,300.0
2021-05-27 14:25:00,74.61,74.66,74.6,74.66,500.0,66.9765,67.0214,66.9675,67.0214,500.0
2021-05-27 14:30:00,74.68,74.68,74.63,74.63,396.0,67.0394,67.0394,66.9945,66.9945,396.0
2021-05-27 14:35:00,74.59,74.59,74.53,74.53,1111.0,66.9586,66.9586,66.9047,66.9047,1111.0
2021-05-27 14:40:00,74.51,74.52,74.49,74.51,2200.0,66.8868,66.8957,66.8688,66.8868,2200.0
2021-05-27 14:45:00,74.52,74.55,74.51,74.55,900.0,66.8957,66.9227,66.8868,66.9227,900.0
2021-05-27 14:50:00,74.53,74.59,74.53,74.59,300.0,66.9047,66.9586,66.9047,66.9586,300.0
2021-05-27 14:55:00,74.59,74.64,74.59,74.61,500.0,66.9586,67.0035,66.9586,66.9765,500.0
2021-05-27 15:00:00,74.55,74.55,74.5,74.51,500.0,66.9227,66.9227,66.8778,66.8868,500.0
2021-05-27 15:05:00,74.47,74.52,74.47,74.52,701.0,66.8508,66.8957,66.8508,66.8957,701.0
2021-05-27 15:10:00,74.51,74.51,74.41,74.42,2300.0,66.8868,66.8868,66.797,66.806,2300.0
2021-05-27 15:15:00,74.51,74.51,74.44,74.44,800.0,66.8868,66.8868,66.8239,66.8239,800.0
2021-05-27 15:20:00,74.41,74.42,74.37,74.4,1500.0,66.797,66.806,66.7611,66.788,1500.0
2021-05-27 15:25:00,74.41,74.42,74.39,74.39,500.0,66.797,66.806,66.779,66.779,500.0
2021-05-27 15:30:00,74.37,74.37,74.29,74.34,3000.0,66.7611,66.7611,66.6893,66.7341,3000.0
2021-05-27 15:35:00,74.35,74.35,74.26,74.26,1871.0,66.7431,66.7431,66.6623,66.6623,1871.0
2021-05-27 15:40:00,74.25,74.25,74.18,74.22,3922.0,66.6534,66.6534,66.5905,66.6264,3922.0
2021-05-27 15:45:00,74.25,74.32,74.25,74.31,1411.0,66.6534,66.7162,66.6534,66.7072,1411.0
2021-05-27 15:50:00,74.34,74.34,74.22,74.22,4076.0,66.7341,66.7341,66.6264,66.6264,4076.0
2021-05-27 15:55:00,74.2,74.26,74.15,74.21,8511.0,66.6085,66.6623,66.5636,66.6174,8511.0
2021-05-28 09:30:00,74.67,74.71,74.37,74.44,2579.0,67.0304,67.0663,66.7611,66.8239,2579.0
2021-05-28 09:35:00,74.44,74.6,74.43,74.6,1666.0,66.8239,66.9675,66.8149,66.9675,1666.0
2021-05-28 09:40:00,74.54,74.54,74.46,74.53,750.0,66.9137,66.9137,66.8419,66.9047,750.0
2021-05-28 09:45:00,74.62,74.63,74.57,74.57,673.0,66.9855,66.9945,66.9406,66.9406,673.0
2021-05-28 09:50:00,74.66,74.7,74.66,74.7,500.0,67.0214,67.0573,67.0214,67.0573,500.0
2021-05-28 09:55:00,74.72,74.8,74.72,74.72,800.0,67.0753,67.1471,67.0753,67.0753,800.0
2021-05-28 10:00:00,74.75,74.75,74.74,74.74,300.0,67.1022,67.1022,67.0932,67.0932,300.0
2021-05-28 10:05:00,74.85,74.85,74.85,74.85,100.0,67.192,67.192,67.192,67.192,100.0
2021-05-28 10:10:00,74.9,75.03,74.9,75.03,900.0,67.2369,67.3536,67.2369,67.3536,900.0
2021-05-28 10:15:00,75.03,75.03,74.97,74.97,400.0,67.3536,67.3536,67.2997,67.2997,400.0
2021-05-28 10:20:00,74.87,74.89,74.87,74.89,279.0,67.2099,67.2279,67.2099,67.2279,279.0
2021-05-28 10:25:00,74.76,74.76,74.76,74.76,100.0,67.1112,67.1112,67.1112,67.1112,100.0
2021-05-28 10:30:00,74.75,74.76,74.72,74.76,421.0,67.1022,67.1112,67.0753,67.1112,421.0
2021-05-28 10:35:00,74.7,74.77,74.7,74.76,1000.0,67.0573,67.1202,67.0573,67.1112,1000.0
2021-05-28 10:40:00,74.83,74.88,74.83,74.88,200.0,67.174,67.2189,67.174,67.2189,200.0
2021-05-28 10:45:00,74.94,74.94,74.74,74.74,500.0,67.2728,67.2728,67.0932,67.0932,500.0
2021-05-28 10:50:00,74.77,74.78,74.77,74.78,300.0,67.1202,67.1291,67.1202,67.1291,300.0
2021-05-28 10:55:00,74.83,74.86,74.83,74.86,300.0,67.174,67.2009,67.174,67.2009,300.0
2021-05-28 11:00:00,74.88,74.9,74.81,74.81,500.0,67.2189,67.2369,67.1561,67.1561,500.0
2021-05-28 11:05:00,74.86,74.96,74.86,74.96,400.0,67.2009,67.2907,67.2009,67.2907,400.0
2021-05-28 11:10:00,74.93,74.99,74.93,74.97,600.0,67.2638,67.3176,67.2638,67.2997,600.0
2021-05-28 11:15:00,74.97,75.03,74.97,75.01,500.0,67.2997,67.3536,67.2997,67.3356,500.0
2021-05-28 11:20:00,75.07,75.07,75.04,75.07,600.0,67.3895,67.3895,67.3625,67.3895,600.0
2021-05-28 11:25:00,75.06,75.07,75.03,75.07,600.0,67.3805,67.3895,67.3536,67.3895,600.0
2021-05-28 11:30:00,75.1,75.11,75.06,75.07,500.0,67.4164,67.4254,67.3805,67.3895,500.0
2021-05-28 11:35:00,75.03,75.08,75.02,75.08,400.0,67.3536,67.3984,67.3446,67.3984,400.0
2021-05-28 11:40:00,75.06,75.06,74.95,74.95,500.0,67.3805,67.3805,67.2817,67.2817,500.0
2021-05-28 11:45:00,75.01,75.01,74.92,74.93,600.0,67.3356,67.3356,67.2548,67.2638,600.0
2021-05-28 11:50:00,74.98,75.02,74.94,75.02,900.0,67.3087,67.3446,67.2728,67.3446,900.0
2021-05-28 11:55:00,75.01,75.05,75.01,75.05,700.0,67.3356,67.3715,67.3356,67.3715,700.0
2021-05-28 12:00:00,75.06,75.06,75.0,75.0,900.0,67.3805,67.3805,67.3266,67.3266,900.0
2021-05-28 12:05:00,75.02,75.05,75.02,75.05,500.0,67.3446,67.3715,67.3446,67.3715,500.0
2021-05-28 12:10:00,75.07,75.1,75.07,75.09,1000.0,67.3895,67.4164,67.3895,67.4074,1000.0
2021-05-28 12:15:00,75.12,75.12,75.09,75.09,300.0,67.4343,67.4343,67.4074,67.4074,300.0
2021-05-28 12:20:00,75.0,75.03,74.99,75.03,300.0,67.3266,67.3536,67.3176,67.3536,300.0
2021-05-28 12:25:00,75.03,75.03,74.99,75.03,1397.0,67.3536,67.3536,67.3176,67.3536,1397.0
2021-05-28 12:30:00,75.03,75.03,75.02,75.03,600.0,67.3536,67.3536,67.3446,67.3536,600.0
2021-05-28 12:35:00,75.05,75.05,74.97,74.97,700.0,67.3715,67.3715,67.2997,67.2997,700.0
2021-05-28 12:40:00,74.93,74.93,74.83,74.84,900.0,67.2638,67.2638,67.174,67.183,900.0
2021-05-28 12:45:00,74.86,74.9,74.84,74.87,1029.0,67.2009,67.2369,67.183,67.2099,1029.0
2021-05-28 12:50:00,74.89,74.93,74.89,74.91,1300.0,67.2279,67.2638,67.2279,67.2458,1300.0
2021-05-28 12:55:00,74.89,74.89,74.82,74.84,900.0,67.2279,67.2279,67.165,67.183,900.0
2021-05-28 13:00:00,74.84,74.92,74.84,74.92,655.0,67.183,67.2548,67.183,67.2548,655.0
2021-05-28 13:05:00,74.93,74.93,74.92,74.92,600.0,67.2638,67.2638,67.2548,67.2548,600.0
2021-05-28 13:10:00,74.93,74.95,74.93,74.93,800.0,67.2638,67.2817,67.2638,67.2638,800.0
2021-05-28 13:15:00,74.93,74.93,74.93,74.93,0.0,67.2638,67.2638,67.2638,67.2638,0.0
2021-05-28 13:20:00,75.06,75.06,75.02,75.02,200.0,67.3805,67.3805,67.3446,67.3446,200.0
2021-05-28 13:25:00,75.07,75.07,75.05,75.05,814.0,67.3895,67.3895,67.3715,67.3715,814.0
2021-05-28 13:30:00,75.06,75.12,75.06,75.12,200.0,67.3805,67.4343,67.3805,67.4343,200.0
2021-05-28 13:35:00,75.09,75.17,75.09,75.17,600.0,67.4074,67.4792,67.4074,67.4792,600.0
2021-05-28 13:40:00,75.17,75.21,75.17,75.2,800.0,67.4792,67.5151,67.4792,67.5062,800.0
2021-05-28 13:45:00,75.22,75.31,75.22,75.31,1400.0,67.5241,67.6049,67.5241,67.6049,1400.0
2021-05-28 13:50:00,75.29,75.34,75.29,75.34,200.0,67.5869,67.6318,67.5869,67.6318,200.0
2021-05-28 13:55:00,75.31,75.34,75.29,75.34,900.0,67.6049,67.6318,67.5869,67.6318,900.0
2021-05-28 14:00:00,75.33,75.33,75.31,75.31,500.0,67.6229,67.6229,67.6049,67.6049,500.0
2021-05-28 14:05:00,75.32,75.33,75.29,75.31,800.0,67.6139,67.6229,67.5869,67.6049,800.0
2021-05-28 14:10:00,75.32,75.32,75.19,75.19,900.0,67.6139,67.6139,67.4972,67.4972,900.0
2021-05-28 14:15:00,75.19,75.21,75.18,75.18,1243.0,67.4972,67.5151,67.4882,67.4882,1243.0
2021-05-28 14:20:00,75.14,75.21,75.14,75.2,900.0,67.4523,67.5151,67.4523,67.5062,900.0
2021-05-28 14:25:00,75.24,75.25,75.23,75.23,900.0,67.5421,67.551,67.5331,67.5331,900.0
2021-05-28 14:30:00,75.2,75.2,75.12,75.12,500.0,67.5062,67.5062,67.4343,67.4343,500.0
2021-05-28 14:35:00,75.14,75.19,75.14,75.17,1200.0,67.4523,67.4972,67.4523,67.4792,1200.0
2021-05-28 14:40:00,75.17,75.18,75.14,75.14,700.0,67.4792,67.4882,67.4523,67.4523,700.0
2021-05-28 14:45:00,75.16,75.16,75.12,75.13,500.0,67.4703,67.4703,67.4343,67.4433,500.0
2021-05-28 14:50:00,75.11,75.11,75.09,75.09,700.0,67.4254,67.4254,67.4074,67.4074,700.0
2021-05-28 14:55:00,75.08,75.12,75.08,75.08,400.0,67.3984,67.4343,67.3984,67.3984,400.0
2021-05-28 15:00:00,75.13,75.13,75.12,75.12,600.0,67.4433,67.4433,67.4343,67.4343,600.0
2021-05-28 15:05:00,75.13,75.18,75.11,75.18,400.0,67.4433,67.4882,67.4254,67.4882,400.0
2021-05-28 15:10:00,75.17,75.17,75.12,75.13,300.0,67.4792,67.4792,67.4343,67.4433,300.0
2021-05-28 15:15:00,75.13,75.13,75.06,75.06,1700.0,67.4433,67.4433,67.3805,67.3805,1700.0
2021-05-28 15:20:00,75.07,75.07,75.04,75.07,1100.0,67.3895,67.3895,67.3625,67.3895,1100.0
2021-05-28 15:25:00,75.06,75.07,75.04,75.04,1100.0,67.3805,67.3895,67.3625,67.3625,1100.0
2021-05-28 15:30:00,75.01,75.1,75.01,75.07,1900.0,67.3356,67.4164,67.3356,67.3895,1900.0
2021-05-28 15:35:00,75.04,75.12,75.03,75.09,2100.0,67.3625,67.4343,67.3536,67.4074,2100.0
2021-05-28 15:40:00,75.06,75.06,74.93,74.96,1300.0,67.3805,67.3805,67.2638,67.2907,1300.0
2021-05-28 15:45:00,74.95,75.02,74.95,75.02,2615.0,67.2817,67.3446,67.2817,67.3446,2615.0
2021-05-28 15:50:00,75.01,75.02,74.81,74.87,4400.0,67.3356,67.3446,67.1561,67.2099,4400.0
2021-05-28 15:55:00,74.85,74.85,74.68,74.77,8421.0,67.192,67.192,67.0394,67.1202,8421.0
2021-06-01 09:30:00,75.0,75.19,74.91,74.99,900.0,67.3266,67.4972,67.2458,67.3176,900.0
2021-06-01 09:35:00,75.01,75.13,74.98,74.98,1300.0,67.3356,67.4433,67.3087,67.3087,1300.0
2021-06-01 09:40:00,74.85,74.85,74.81,74.81,200.0,67.192,67.192,67.1561,67.1561,200.0
2021-06-01 09:45:00,74.67,74.74,74.67,74.74,400.0,67.0304,67.0932,67.0304,67.0932,400.0
2021-06-01 09:50:00,74.72,74.72,74.63,74.65,600.0,67.0753,67.0753,66.9945,67.0124,600.0
2021-06-01 09:55:00,74.63,74.8,74.62,74.8,669.0,66.9945,67.1471,66.9855,67.1471,669.0
2021-06-01 10:00:00,75.06,75.23,75.05,75.23,400.0,67.3805,67.5331,67.3715,67.5331,400.0
2021-06-01 10:05:00,75.21,75.21,75.15,75.19,480.0,67.5151,67.5151,67.4613,67.4972,480.0
2021-06-01 10:10:00,75.24,75.24,75.15,75.22,600.0,67.5421,67.5421,67.4613,67.5241,600.0
2021-06-01 10:15:00,75.19,75.19,75.05,75.05,546.0,67.4972,67.4972,67.3715,67.3715,546.0
2021-06-01 10:20:00,75.0,75.03,75.0,75.03,300.0,67.3266,67.3536,67.3266,67.3536,300.0
2021-06-01 10:25:00,75.03,75.03,74.99,74.99,900.0,67.3536,67.3536,67.3176,67.3176,900.0
2021-06-01 10:30:00,75.09,75.09,75.04,75.04,916.0,67.4074,67.4074,67.3625,67.3625,916.0
2021-06-01 10:35:00,75.02,75.02,74.97,74.98,768.0,67.3446,67.3446,67.2997,67.3087,768.0
2021-06-01 10:40:00,75.08,75.29,75.08,75.29,1075.0,67.3984,67.5869,67.3984,67.5869,1075.0
2021-06-01 10:45:00,75.34,75.38,75.34,75.38,300.0,67.6318,67.6677,67.6318,67.6677,300.0
2021-06-01 10:50:00,75.33,75.52,75.33,75.52,510.0,67.6229,67.7934,67.6229,67.7934,510.0
2021-06-01 10:55:00,75.51,75.56,75.49,75.53,1100.0,67.7844,67.8293,67.7665,67.8024,1100.0
2021-06-01 11:00:00,75.53,75.59,75.49,75.49,376.0,67.8024,67.8563,67.7665,67.7665,376.0
2021-06-01 11:05:00,75.42,75.42,75.37,75.37,300.0,67.7036,67.7036,67.6588,67.6588,300.0
2021-06-01 11:10:00,75.45,75.45,75.45,75.45,100.0,67.7306,67.7306,67.7306,67.7306,100.0
2021-06-01 11:15:00,75.48,75.49,75.45,75.45,700.0,67.7575,67.7665,67.7306,67.7306,700.0
2021-06-01 11:20:00,75.45,75.45,75.43,75.43,400.0,67.7306,67.7306,67.7126,67.7126,400.0
2021-06-01 11:25:00,75.53,75.53,75.46,75.46,500.0,67.8024,67.8024,67.7396,67.7396,500.0
2021-06-01 11:30:00,75.46,75.46,75.46,75.46,0.0,67.7396,67.7396,67.7396,67.7396,0.0
2021-06-01 11:35:00,75.52,75.65,75.52,75.65,200.0,67.7934,67.9101,67.7934,67.9101,200.0
2021-06-01 11:40:00,75.65,75.65,75.65,75.65,0.0,67.9101,67.9101,67.9101,67.9101,0.0
2021-06-01 11:45:00,75.65,75.65,75.6,75.61,8225.0,67.9101,67.9101,67.8652,67.8742,8225.0
2021-06-01 11:50:00,75.59,75.59,75.57,75.57,1097.0,67.8563,67.8563,67.8383,67.8383,1097.0
2021-06-01 11:55:00,75.66,75.66,75.66,75.66,100.0,67.9191,67.9191,67.9191,67.9191,100.0
2021-06-01 12:00:00,75.62,75.65,75.62,75.65,200.0,67.8832,67.9101,67.8832,67.9101,200.0
2021-06-01 12:05:00,75.74,75.74,75.67,75.67,400.0,67.9909,67.9909,67.9281,67.9281,400.0
2021-06-01 12:10:00,75.67,75.67,75.67,75.67,0.0,67.9281,67.9281,67.9281,67.9281,0.0
2021-06-01 12:15:00,75.82,75.88,75.82,75.87,700.0,68.0627,68.1166,68.0627,68.1076,700.0
2021-06-01 12:20:00,75.78,75.79,75.76,75.76,300.0,68.0268,68.0358,68.0089,68.0089,300.0
2021-06-01 12:25:00,75.76,75.77,75.71,75.77,500.0,68.0089,68.0178,67.964,68.0178,500.0
2021-06-01 12:30:00,75.73,75.73,75.73,75.73,400.0,67.9819,67.9819,67.9819,67.9819,400.0
2021-06-01 12:35:00,75.7,75.73,75.66,75.73,600.0,67.955,67.9819,67.9191,67.9819,600.0
2021-06-01 12:40:00,75.73,75.75,75.73,75.75,575.0,67.9819,67.9999,67.9819,67.9999,575.0
2021-06-01 12:45:00,75.71,75.71,75.71,75.71,100.0,67.964,67.964,67.964,67.964,100.0
2021-06-01 12:50:00,75.7,75.7,75.59,75.65,600.0,67.955,67.955,67.8563,67.9101,600.0
2021-06-01 12:55:00,75.66,75.66,75.66,75.66,100.0,67.9191,67.9191,67.9191,67.9191,100.0
2021-06-01 13:00:00,75.66,75.66,75.66,75.66,300.0,67.9191,67.9191,67.9191,67.9191,300.0
2021-06-01 13:05:00,75.68,75.72,75.68,75.72,400.0,67.937,67.973,67.937,67.973,400.0
2021-06-01 13:10:00,75.75,75.77,75.75,75.75,600.0,67.9999,68.0178,67.9999,67.9999,600.0
2021-06-01 13:15:00,75.72,75.72,75.72,75.72,200.0,67.973,67.973,67.973,67.973,200.0
2021-06-01 13:20:00,75.66,75.69,75.66,75.69,400.0,67.9191,67.946,67.9191,67.946,400.0
2021-06-01 13:25:00,75.74,75.74,75.72,75.72,500.0,67.9909,67.9909,67.973,67.973,500.0
2021-06-01 13:30:00,75.71,75.71,75.71,75.71,100.0,67.964,67.964,67.964,67.964,100.0
2021-06-01 13:35:00,75.68,75.71,75.68,75.71,300.0,67.937,67.964,67.937,67.964,300.0
2021-06-01 13:40:00,75.7,75.7,75.7,75.7,100.0,67.955,67.955,67.955,67.955,100.0
2021-06-01 13:45:00,75.68,75.69,75.68,75.69,200.0,67.937,67.946,67.937,67.946,200.0
2021-06-01 13:50:00,75.72,75.72,75.68,75.68,600.0,67.973,67.973,67.937,67.937,600.0
2021-06-01 13:55:00,75.68,75.68,75.68,75.68,0.0,67.937,67.937,67.937,67.937,0.0
2021-06-01 14:00:00,75.76,75.81,75.75,75.81,500.0,68.0089,68.0537,67.9999,68.0537,500.0
2021-06-01 14:05:00,75.79,75.83,75.78,75.79,1078.0,68.0358,68.0717,68.0268,68.0358,1078.0
2021-06-01 14:10:00,75.86,75.92,75.86,75.92,300.0,68.0986,68.1525,68.0986,68.1525,300.0
2021-06-01 14:15:00,75.94,75.98,75.94,75.98,400.0,68.1704,68.2064,68.1704,68.2064,400.0
2021-06-01 14:20:00,75.97,76.0,75.97,75.99,1109.0,68.1974,68.2243,68.1974,68.2153,1109.0
2021-06-01 14:25:00,76.04,76.14,76.04,76.14,1100.0,68.2602,68.35,68.2602,68.35,1100.0
2021-06-01 14:30:00,76.16,76.16,76.07,76.14,1703.0,68.3679,68.3679,68.2871,68.35,1703.0
2021-06-01 14:35:00,76.17,76.21,76.17,76.21,1197.0,68.3769,68.4128,68.3769,68.4128,1197.0
2021-06-01 14:40:00,76.25,76.27,76.2,76.25,1991.0,68.4487,68.4667,68.4038,68.4487,1991.0
2021-06-01 14:45:00,76.29,76.29,76.24,76.24,800.0,68.4846,68.4846,68.4398,68.4398,800.0
2021-06-01 14:50:00,76.3,76.3,76.29,76.29,300.0,68.4936,68.4936,68.4846,68.4846,300.0
2021-06-01 14:55:00,76.29,76.29,76.25,76.29,300.0,68.4846,68.4846,68.4487,68.4846,300.0
2021-06-01 15:00:00,76.33,76.35,76.3,76.34,886.0,68.5205,68.5385,68.4936,68.5295,886.0
2021-06-01 15:05:00,76.36,76.4,76.28,76.28,1620.0,68.5475,68.5834,68.4757,68.4757,1620.0
2021-06-01 15:10:00,76.29,76.38,76.27,76.38,800.0,68.4846,68.5654,68.4667,68.5654,800.0
2021-06-01 15:15:00,76.33,76.34,76.31,76.31,600.0,68.5205,68.5295,68.5026,68.5026,600.0
2021-06-01 15:20:00,76.3,76.5,76.3,76.48,1029.0,68.4936,68.6732,68.4936,68.6552,1029.0
2021-06-01 15:25:00,76.46,76.59,76.45,76.59,2400.0,68.6372,68.7539,68.6283,68.7539,2400.0
2021-06-01 15:30:00,76.57,76.57,76.22,76.29,1900.0,68.736,68.736,68.4218,68.4846,1900.0
2021-06-01 15:35:00,76.31,76.44,76.28,76.43,1800.0,68.5026,68.6193,68.4757,68.6103,1800.0
2021-06-01 15:40:00,76.48,76.5,76.44,76.49,2072.0,68.6552,68.6732,68.6193,68.6642,2072.0
2021-06-01 15:45:00,76.53,76.62,76.53,76.58,3512.0,68.7001,68.7809,68.7001,68.745,3512.0
2021-06-01 15:50:00,76.63,76.7,76.6,76.65,5088.0,68.7899,68.8527,68.7629,68.8078,5088.0
2021-06-01 15:55:00,76.66,76.74,76.58,76.74,23670.0,68.8168,68.8886,68.745,68.8886,23670.0
2021-06-02 09:30:00,76.88,76.94,76.62,76.94,1096.0,69.0143,69.0681,68.7809,69.0681,1096.0
2021-06-02 09:35:00,77.07,77.07,76.91,76.99,3018.0,69.1848,69.1848,69.0412,69.113,3018.0
2021-06-02 09:40:00,76.78,76.78,76.54,76.54,1473.0,68.9245,68.9245,68.7091,68.7091,1473.0
2021-06-02 09:45:00,76.71,76.71,76.71,76.71,100.0,68.8617,68.8617,68.8617,68.8617,100.0
2021-06-02 09:50:00,76.72,76.75,76.67,76.68,4988.0,68.8706,68.8976,68.8258,68.8347,4988.0
2021-06-02 09:55:00,76.69,76.86,76.69,76.86,1800.0,68.8437,68.9963,68.8437,68.9963,1800.0
2021-06-02 10:00:00,76.89,77.01,76.89,76.97,1300.0,69.0233,69.131,69.0233,69.0951,1300.0
2021-06-02 10:05:00,77.0,77.07,76.99,77.0,2000.0,69.122,69.1848,69.113,69.122,2000.0
2021-06-02 10:10:00,77.13,77.17,77.11,77.16,500.0,69.2387,69.2746,69.2207,69.2656,500.0
2021-06-02 10:15:00,77.16,77.2,77.07,77.18,1000.0,69.2656,69.3015,69.1848,69.2836,1000.0
2021-06-02 10:20:00,77.2,77.27,77.12,77.21,1253.0,69.3015,69.3644,69.2297,69.3105,1253.0
2021-06-02 10:25:00,77.24,77.24,77.21,77.22,723.0,69.3374,69.3374,69.3105,69.3195,723.0
2021-06-02 10:30:00,77.21,77.22,77.16,77.22,900.0,69.3105,69.3195,69.2656,69.3195,900.0
2021-06-02 10:35:00,77.15,77.15,76.99,77.08,1660.0,69.2567,69.2567,69.113,69.1938,1660.0
2021-06-02 10:40:00,77.05,77.1,77.0,77.1,1100.0,69.1669,69.2118,69.122,69.2118,1100.0
2021-06-02 10:45:00,77.16,77.21,77.15,77.15,500.0,69.2656,69.3105,69.2567,69.2567,500.0
2021-06-02 10:50:00,77.24,77.24,77.17,77.17,400.0,69.3374,69.3374,69.2746,69.2746,400.0
2021-06-02 10:55:00,77.21,77.22,77.19,77.21,1064.0,69.3105,69.3195,69.2926,69.3105,1064.0
2021-06-02 11:00:00,77.27,77.27,77.11,77.11,600.0,69.3644,69.3644,69.2207,69.2207,600.0
2021-06-02 11:05:00,77.12,77.19,77.12,77.19,700.0,69.2297,69.2926,69.2297,69.2926,700.0
2021-06-02 11:10:00,77.18,77.23,77.18,77.22,500.0,69.2836,69.3285,69.2836,69.3195,500.0
2021-06-02 11:15:00,77.29,77.29,77.25,77.28,1000.0,69.3823,69.3823,69.3464,69.3733,1000.0
2021-06-02 11:20:00,77.3,77.3,77.27,77.3,670.0,69.3913,69.3913,69.3644,69.3913,670.0
2021-06-02 11:25:00,77.29,77.33,77.28,77.3,700.0,69.3823,69.4182,69.3733,69.3913,700.0
2021-06-02 11:30:00,77.28,77.28,77.25,77.26,674.0,69.3733,69.3733,69.3464,69.3554,674.0
2021-06-02 11:35:00,77.25,77.3,77.22,77.3,2287.0,69.3464,69.3913,69.3195,69.3913,2287.0
2021-06-02 11:40:00,77.28,77.32,77.25,77.29,1400.0,69.3733,69.4093,69.3464,69.3823,1400.0
2021-06-02 11:45:00,77.28,77.37,77.26,77.32,1100.0,69.3733,69.4541,69.3554,69.4093,1100.0
2021-06-02 11:50:00,77.32,77.35,77.29,77.35,900.0,69.4093,69.4362,69.3823,69.4362,900.0
2021-06-02 11:55:00,77.31,77.33,77.3,77.31,500.0,69.4003,69.4182,69.3913,69.4003,500.0
2021-06-02 12:00:00,77.26,77.26,77.2,77.21,400.0,69.3554,69.3554,69.3015,69.3105,400.0
2021-06-02 12:05:00,77.21,77.23,77.18,77.23,500.0,69.3105,69.3285,69.2836,69.3285,500.0
2021-06-02 12:10:00,77.23,77.25,77.22,77.25,300.0,69.3285,69.3464,69.3195,69.3464,300.0
2021-06-02 12:15:00,77.3,77.33,77.3,77.33,600.0,69.3913,69.4182,69.3913,69.4182,600.0
2021-06-02 12:20:00,77.32,77.41,77.32,77.41,400.0,69.4093,69.49,69.4093,69.49,400.0
2021-06-02 12:25:00,77.45,77.48,77.43,77.43,1100.0,69.526,69.5529,69.508,69.508,1100.0
2021-06-02 12:30:00,77.43,77.51,77.42,77.51,1879.0,69.508,69.5798,69.499,69.5798,1879.0
2021-06-02 12:35:00,77.54,77.54,77.47,77.52,1300.0,69.6067,69.6067,69.5439,69.5888,1300.0
2021-06-02 12:40:00,77.5,77.58,77.5,77.54,500.0,69.5708,69.6427,69.5708,69.6067,500.0
2021-06-02 12:45:00,77.56,77.59,77.55,77.59,720.0,69.6247,69.6516,69.6157,69.6516,720.0
2021-06-02 12:50:00,77.63,77.64,77.62,77.64,500.0,69.6875,69.6965,69.6786,69.6965,500.0
2021-06-02 12:55:00,77.65,77.71,77.65,77.71,1150.0,69.7055,69.7594,69.7055,69.7594,1150.0
2021-06-02 13:00:00,77.74,77.74,77.66,77.69,900.0,69.7863,69.7863,69.7145,69.7414,900.0
2021-06-02 13:05:00,77.67,77.67,77.64,77.64,300.0,69.7234,69.7234,69.6965,69.6965,300.0
2021-06-02 13:10:00,77.64,77.64,77.6,77.61,500.0,69.6965,69.6965,69.6606,69.6696,500.0
2021-06-02 13:15:00,77.62,77.62,77.59,77.62,500.0,69.6786,69.6786,69.6516,69.6786,500.0
2021-06-02 13:20:00,77.6,77.64,77.6,77.6,300.0,69.6606,69.6965,69.6606,69.6606,300.0
2021-06-02 13:25:00,77.62,77.69,77.62,77.68,1100.0,69.6786,69.7414,69.6786,69.7324,1100.0
2021-06-02 13:30:00,77.68,77.7,77.68,77.7,351.0,69.7324,69.7504,69.7324,69.7504,351.0
2021-06-02 13:35:00,77.72,77.72,77.67,77.67,400.0,69.7683,69.7683,69.7234,69.7234,400.0
2021-06-02 13:40:00,77.66,77.67,77.62,77.62,368.0,69.7145,69.7234,69.6786,69.6786,368.0
2021-06-02 13:45:00,77.66,77.68,77.66,77.66,400.0,69.7145,69.7324,69.7145,69.7145,400.0
2021-06-02 13:50:00,77.63,77.64,77.63,77.64,400.0,69.6875,69.6965,69.6875,69.6965,400.0
2021-06-02 13:55:00,77.62,77.64,77.62,77.64,533.0,69.6786,69.6965,69.6786,69.6965,533.0
2021-06-02 14:00:00,77.68,77.68,77.64,77.66,600.0,69.7324,69.7324,69.6965,69.7145,600.0
2021-06-02 14:05:00,77.71,77.73,77.65,77.65,800.0,69.7594,69.7773,69.7055,69.7055,800.0
2021-06-02 14:10:00,77.61,77.61,77.47,77.53,1100.0,69.6696,69.6696,69.5439,69.5978,1100.0
2021-06-02 14:15:00,77.58,77.58,77.57,77.58,1200.0,69.6427,69.6427,69.6337,69.6427,1200.0
2021-06-02 14:20:00,77.6,77.72,77.6,77.72,1100.0,69.6606,69.7683,69.6606,69.7683,1100.0
2021-06-02 14:25:00,77.76,77.76,77.72,77.76,786.0,69.8042,69.8042,69.7683,69.8042,786.0
2021-06-02 14:30:00,77.75,77.75,77.69,77.75,1942.0,69.7953,69.7953,69.7414,69.7953,1942.0
2021-06-02 14:35:00,77.76,77.8,77.76,77.8,500.0,69.8042,69.8401,69.8042,69.8401,500.0
2021-06-02 14:40:00,77.81,77.84,77.81,77.84,300.0,69.8491,69.8761,69.8491,69.8761,300.0
2021-06-02 14:45:00,77.84,77.85,77.84,77.85,800.0,69.8761,69.885,69.8761,69.885,800.0
2021-06-02 14:50:00,77.85,77.85,77.83,77.84,700.0,69.885,69.885,69.8671,69.8761,700.0
2021-06-02 14:55:00,77.78,77.83,77.78,77.82,1300.0,69.8222,69.8671,69.8222,69.8581,1300.0
2021-06-02 15:00:00,77.82,77.85,77.68,77.68,2200.0,69.8581,69.885,69.7324,69.7324,2200.0
2021-06-02 15:05:00,77.68,77.71,77.65,77.69,2200.0,69.7324,69.7594,69.7055,69.7414,2200.0
2021-06-02 15:10:00,77.64,77.74,77.63,77.74,2186.0,69.6965,69.7863,69.6875,69.7863,2186.0
2021-06-02 15:15:00,77.74,77.75,77.67,77.67,1300.0,69.7863,69.7953,69.7234,69.7234,1300.0
2021-06-02 15:20:00,77.64,77.65,77.53,77.55,1631.0,69.6965,69.7055,69.5978,69.6157,1631.0
2021-06-02 15:25:00,77.54,77.7,77.54,77.7,1581.0,69.6067,69.7504,69.6067,69.7504,1581.0
2021-06-02 15:30:00,77.71,77.72,77.61,77.63,2829.0,69.7594,69.7683,69.6696,69.6875,2829.0
2021-06-02 15:35:00,77.63,77.82,77.63,77.78,3023.0,69.6875,69.8581,69.6875,69.8222,3023.0
2021-06-02 15:40:00,77.78,77.81,77.7,77.72,3700.0,69.8222,69.8491,69.7504,69.7683,3700.0
2021-06-02 15:45:00,77.7,77.86,77.7,77.81,4396.0,69.7504,69.894,69.7504,69.8491,4396.0
2021-06-02 15:50:00,77.82,77.91,77.75,77.78,8030.0,69.8581,69.9389,69.7953,69.8222,8030.0
2021-06-02 15:55:00,77.8,77.81,77.67,77.8,7785.0,69.8401,69.8491,69.7234,69.8401,7785.0
2021-06-03 09:30:00,77.79,77.82,77.23,77.36,1700.0,69.8312,69.8581,69.3285,69.4452,1700.0
2021-06-03 09:35:00,77.51,77.51,77.19,77.19,700.0,69.5798,69.5798,69.2926,69.2926,700.0
2021-06-03 09:40:00,77.29,77.29,77.24,77.28,900.0,69.3823,69.3823,69.3374,69.3733,900.0
2021-06-03 09:45:00,77.25,77.29,77.16,77.18,4000.0,69.3464,69.3823,69.2656,69.2836,4000.0
2021-06-03 09:50:00,77.16,77.16,76.89,76.99,1900.0,69.2656,69.2656,69.0233,69.113,1900.0
2021-06-03 09:55:00,77.05,77.07,77.05,77.07,200.0,69.1669,69.1848,69.1669,69.1848,200.0
2021-06-03 10:00:00,76.92,77.0,76.89,76.98,600.0,69.0502,69.122,69.0233,69.104,600.0
2021-06-03 10:05:00,76.84,76.99,76.81,76.91,1100.0,68.9784,69.113,68.9514,69.0412,1100.0
2021-06-03 10:10:00,76.99,77.05,76.97,77.03,1800.0,69.113,69.1669,69.0951,69.1489,1800.0
2021-06-03 10:15:00,76.98,76.98,76.97,76.98,600.0,69.104,69.104,69.0951,69.104,600.0
2021-06-03 10:20:00,76.95,76.95,76.86,76.88,1000.0,69.0771,69.0771,68.9963,69.0143,1000.0
2021-06-03 10:25:00,76.88,76.89,76.83,76.83,300.0,69.0143,69.0233,68.9694,68.9694,300.0
2021-06-03 10:30:00,76.95,76.95,76.93,76.93,500.0,69.0771,69.0771,69.0592,69.0592,500.0
2021-06-03 10:35:00,76.83,76.83,76.83,76.83,100.0,68.9694,68.9694,68.9694,68.9694,100.0
2021-06-03 10:40:00,76.81,76.81,76.8,76.8,400.0,68.9514,68.9514,68.9425,68.9425,400.0
2021-06-03 10:45:00,76.91,77.01,76.91,76.95,1450.0,69.0412,69.131,69.0412,69.0771,1450.0
2021-06-03 10:50:00,76.98,77.08,76.94,77.08,1500.0,69.104,69.1938,69.0681,69.1938,1500.0
2021-06-03 10:55:00,77.08,77.1,76.98,77.03,1490.0,69.1938,69.2118,69.104,69.1489,1490.0
2021-06-03 11:00:00,76.98,76.98,76.94,76.94,300.0,69.104,69.104,69.0681,69.0681,300.0
2021-06-03 11:05:00,76.88,76.99,76.88,76.99,600.0,69.0143,69.113,69.0143,69.113,600.0
2021-06-03 11:10:00,76.94,76.94,76.88,76.89,700.0,69.0681,69.0681,69.0143,69.0233,700.0
2021-06-03 11:15:00,76.82,76.82,76.74,76.76,569.0,68.9604,68.9604,68.8886,68.9066,569.0
2021-06-03 11:20:00,76.72,76.73,76.72,76.73,400.0,68.8706,68.8796,68.8706,68.8796,400.0
2021-06-03 11:25:00,76.75,76.79,76.71,76.71,700.0,68.8976,68.9335,68.8617,68.8617,700.0
2021-06-03 11:30:00,76.71,76.73,76.71,76.71,400.0,68.8617,68.8796,68.8617,68.8617,400.0
2021-06-03 11:35:00,76.71,76.71,76.71,76.71,0.0,68.8617,68.8617,68.8617,68.8617,0.0
2021-06-03 11:40:00,76.73,76.79,76.72,76.79,474.0,68.8796,68.9335,68.8706,68.9335,474.0
2021-06-03 11:45:00,76.78,76.79,76.71,76.71,300.0,68.9245,68.9335,68.8617,68.8617,300.0
2021-06-03 11:50:00,76.67,76.67,76.67,76.67,200.0,68.8258,68.8258,68.8258,68.8258,200.0
2021-06-03 11:55:00,76.6,76.69,76.6,76.69,600.0,68.7629,68.8437,68.7629,68.8437,600.0
2021-06-03 12:00:00,76.67,76.67,76.67,76.67,200.0,68.8258,68.8258,68.8258,68.8258,200.0
2021-06-03 12:05:00,76.7,76.7,76.7,76.7,100.0,68.8527,68.8527,68.8527,68.8527,100.0
2021-06-03 12:10:00,76.7,76.72,76.7,76.72,290.0,68.8527,68.8706,68.8527,68.8706,290.0
2021-06-03 12:15:00,76.8,76.8,76.79,76.79,300.0,68.9425,68.9425,68.9335,68.9335,300.0
2021-06-03 12:20:00,76.8,76.81,76.77,76.81,400.0,68.9425,68.9514,68.9155,68.9514,400.0
2021-06-03 12:25:00,76.8,76.82,76.8,76.8,400.0,68.9425,68.9604,68.9425,68.9425,400.0
2021-06-03 12:30:00,76.81,76.82,76.81,76.82,400.0,68.9514,68.9604,68.9514,68.9604,400.0
2021-06-03 12:35:00,76.81,76.83,76.81,76.83,300.0,68.9514,68.9694,68.9514,68.9694,300.0
2021-06-03 12:40:00,76.83,76.83,76.83,76.83,0.0,68.9694,68.9694,68.9694,68.9694,0.0
2021-06-03 12:45:00,76.79,76.83,76.76,76.83,600.0,68.9335,68.9694,68.9066,68.9694,600.0
2021-06-03 12:50:00,76.86,76.86,76.81,76.81,400.0,68.9963,68.9963,68.9514,68.9514,400.0
2021-06-03 12:55:00,76.75,76.76,76.75,76.76,500.0,68.8976,68.9066,68.8976,68.9066,500.0
2021-06-03 13:00:00,76.78,76.81,76.78,76.8,400.0,68.9245,68.9514,68.9245,68.9425,400.0
2021-06-03 13:05:00,76.86,76.86,76.78,76.83,600.0,68.9963,68.9963,68.9245,68.9694,600.0
2021-06-03 13:10:00,76.86,76.87,76.82,76.82,400.0,68.9963,69.0053,68.9604,68.9604,400.0
2021-06-03 13:15:00,76.85,76.89,76.83,76.89,587.0,68.9873,69.0233,68.9694,69.0233,587.0
2021-06-03 13:20:00,76.89,76.89,76.87,76.87,598.0,69.0233,69.0233,69.0053,69.0053,598.0
2021-06-03 13:25:00,76.86,76.92,76.86,76.92,600.0,68.9963,69.0502,68.9963,69.0502,600.0
2021-06-03 13:30:00,76.92,76.92,76.9,76.91,600.0,69.0502,69.0502,69.0322,69.0412,600.0
2021-06-03 13:35:00,76.91,76.91,76.91,76.91,0.0,69.0412,69.0412,69.0412,69.0412,0.0
2021-06-03 13:40:00,76.9,76.9,76.84,76.84,500.0,69.0322,69.0322,68.9784,68.9784,500.0
2021-06-03 13:45:00,76.84,76.84,76.84,76.84,0.0,68.9784,68.9784,68.9784,68.9784,0.0
2021-06-03 13:50:00,76.88,76.9,76.87,76.87,2000.0,69.0143,69.0322,69.0053,69.0053,2000.0
2021-06-03 13:55:00,76.88,76.89,76.87,76.88,1386.0,69.0143,69.0233,69.0053,69.0143,1386.0
2021-06-03 14:00:00,76.89,76.89,76.86,76.89,1000.0,69.0233,69.0233,68.9963,69.0233,1000.0
2021-06-03 14:05:00,76.86,76.86,76.84,76.85,617.0,68.9963,68.9963,68.9784,68.9873,617.0
2021-06-03 14:10:00,76.88,76.9,76.88,76.9,200.0,69.0143,69.0322,69.0143,69.0322,200.0
2021-06-03 14:15:00,76.86,76.86,76.86,76.86,200.0,68.9963,68.9963,68.9963,68.9963,200.0
2021-06-03 14:20:00,76.83,76.83,76.8,76.82,400.0,68.9694,68.9694,68.9425,68.9604,400.0
2021-06-03 14:25:00,76.8,76.8,76.77,76.8,900.0,68.9425,68.9425,68.9155,68.9425,900.0
2021-06-03 14:30:00,76.82,76.82,76.77,76.79,700.0,68.9604,68.9604,68.9155,68.9335,700.0
2021-06-03 14:35:00,76.81,76.81,76.7,76.7,1550.0,68.9514,68.9514,68.8527,68.8527,1550.0
2021-06-03 14:40:00,76.69,76.7,76.67,76.7,400.0,68.8437,68.8527,68.8258,68.8527,400.0
2021-06-03 14:45:00,76.71,76.73,76.69,76.72,4225.0,68.8617,68.8796,68.8437,68.8706,4225.0
2021-06-03 14:50:00,76.72,76.72,76.7,76.7,300.0,68.8706,68.8706,68.8527,68.8527,300.0
2021-06-03 14:55:00,76.69,76.7,76.63,76.63,1779.0,68.8437,68.8527,68.7899,68.7899,1779.0
2021-06-03 15:00:00,76.56,76.58,76.55,76.57,600.0,68.727,68.745,68.718,68.736,600.0
2021-06-03 15:05:00,76.52,76.53,76.52,76.53,800.0,68.6911,68.7001,68.6911,68.7001,800.0
2021-06-03 15:10:00,76.52,76.53,76.49,76.49,1000.0,68.6911,68.7001,68.6642,68.6642,1000.0
2021-06-03 15:15:00,76.49,76.5,76.48,76.48,700.0,68.6642,68.6732,68.6552,68.6552,700.0
2021-06-03 15:20:00,76.46,76.49,76.45,76.49,700.0,68.6372,68.6642,68.6283,68.6642,700.0
2021-06-03 15:25:00,76.52,76.52,76.51,76.51,400.0,68.6911,68.6911,68.6821,68.6821,400.0
2021-06-03 15:30:00,76.55,76.58,76.54,76.57,1000.0,68.718,68.745,68.7091,68.736,1000.0
2021-06-03 15:35:00,76.55,76.72,76.55,76.72,2772.0,68.718,68.8706,68.718,68.8706,2772.0
2021-06-03 15:40:00,76.71,76.71,76.58,76.58,2800.0,68.8617,68.8617,68.745,68.745,2800.0
2021-06-03 15:45:00,76.51,76.61,76.51,76.59,2274.0,68.6821,68.7719,68.6821,68.7539,2274.0
2021-06-03 15:50:00,76.6,76.67,76.58,76.67,3084.0,68.7629,68.8258,68.745,68.8258,3084.0
2021-06-03 15:55:00,76.68,76.78,76.68,76.76,13328.0,68.8347,68.9245,68.8347,68.9066,13328.0
2021-06-04 09:30:00,76.56,76.61,76.56,76.61,300.0,68.727,68.7719,68.727,68.7719,300.0
2021-06-04 09:35:00,76.51,76.51,76.51,76.51,100.0,68.6821,68.6821,68.6821,68.6821,100.0
2021-06-04 09:40:00,76.62,76.65,76.61,76.61,337.0,68.7809,68.8078,68.7719,68.7719,337.0
2021-06-04 09:45:00,76.49,76.49,76.32,76.41,500.0,68.6642,68.6642,68.5116,68.5924,500.0
2021-06-04 09:50:00,76.31,76.31,76.14,76.18,929.0,68.5026,68.5026,68.35,68.3859,929.0
2021-06-04 09:55:00,76.19,76.19,75.89,76.04,1737.0,68.3949,68.3949,68.1256,68.2602,1737.0
2021-06-04 10:00:00,76.0,76.0,75.69,75.69,700.0,68.2243,68.2243,67.946,67.946,700.0
2021-06-04 10:05:00,75.69,75.75,75.69,75.72,800.0,67.946,67.9999,67.946,67.973,800.0
2021-06-04 10:10:00,75.71,75.78,75.71,75.74,828.0,67.964,68.0268,67.964,67.9909,828.0
2021-06-04 10:15:00,75.81,75.84,75.81,75.84,300.0,68.0537,68.0807,68.0537,68.0807,300.0
2021-06-04 10:20:00,75.8,75.82,75.8,75.82,300.0,68.0448,68.0627,68.0448,68.0627,300.0
2021-06-04 10:25:00,75.78,75.78,75.73,75.73,600.0,68.0268,68.0268,67.9819,67.9819,600.0
2021-06-04 10:30:00,75.79,75.81,75.79,75.81,300.0,68.0358,68.0537,68.0358,68.0537,300.0
2021-06-04 10:35:00,75.81,75.9,75.79,75.9,1086.0,68.0537,68.1345,68.0358,68.1345,1086.0
2021-06-04 10:40:00,75.92,75.92,75.87,75.9,900.0,68.1525,68.1525,68.1076,68.1345,900.0
2021-06-04 10:45:00,75.83,75.83,75.79,75.79,600.0,68.0717,68.0717,68.0358,68.0358,600.0
2021-06-04 10:50:00,75.75,75.75,75.71,75.71,850.0,67.9999,67.9999,67.964,67.964,850.0
2021-06-04 10:55:00,75.77,75.82,75.75,75.81,1000.0,68.0178,68.0627,67.9999,68.0537,1000.0
2021-06-04 11:00:00,75.84,75.84,75.66,75.66,700.0,68.0807,68.0807,67.9191,67.9191,700.0
2021-06-04 11:05:00,75.63,75.79,75.63,75.79,620.0,67.8922,68.0358,67.8922,68.0358,620.0
2021-06-04 11:10:00,75.75,75.8,75.75,75.8,500.0,67.9999,68.0448,67.9999,68.0448,500.0
2021-06-04 11:15:00,75.83,75.83,75.76,75.76,400.0,68.0717,68.0717,68.0089,68.0089,400.0
2021-06-04 11:20:00,75.97,75.98,75.85,75.85,800.0,68.1974,68.2064,68.0897,68.0897,800.0
2021-06-04 11:25:00,75.78,75.8,75.77,75.78,700.0,68.0268,68.0448,68.0178,68.0268,700.0
2021-06-04 11:30:00,75.82,75.91,75.82,75.83,800.0,68.0627,68.1435,68.0627,68.0717,800.0
2021-06-04 11:35:00,75.89,75.93,75.86,75.93,400.0,68.1256,68.1615,68.0986,68.1615,400.0
2021-06-04 11:40:00,75.95,76.03,75.94,76.03,729.0,68.1794,68.2512,68.1704,68.2512,729.0
2021-06-04 11:45:00,76.03,76.11,76.02,76.11,1828.0,68.2512,68.3231,68.2423,68.3231,1828.0
2021-06-04 11:50:00,76.16,76.16,76.1,76.11,1200.0,68.3679,68.3679,68.3141,68.3231,1200.0
2021-06-04 11:55:00,76.1,76.2,76.07,76.19,400.0,68.3141,68.4038,68.2871,68.3949,400.0
2021-06-04 12:00:00,76.25,76.29,76.25,76.29,700.0,68.4487,68.4846,68.4487,68.4846,700.0
2021-06-04 12:05:00,76.29,76.33,76.23,76.32,1566.0,68.4846,68.5205,68.4308,68.5116,1566.0
2021-06-04 12:10:00,76.32,76.43,76.32,76.41,917.0,68.5116,68.6103,68.5116,68.5924,917.0
2021-06-04 12:15:00,76.38,76.38,76.38,76.38,100.0,68.5654,68.5654,68.5654,68.5654,100.0
2021-06-04 12:20:00,76.15,76.16,76.15,76.15,520.0,68.359,68.3679,68.359,68.359,520.0
2021-06-04 12:25:00,76.15,76.15,76.11,76.12,500.0,68.359,68.359,68.3231,68.332,500.0
2021-06-04 12:30:00,76.15,76.19,76.14,76.18,1085.0,68.359,68.3949,68.35,68.3859,1085.0
2021-06-04 12:35:00,76.21,76.22,76.2,76.21,600.0,68.4128,68.4218,68.4038,68.4128,600.0
2021-06-04 12:40:00,76.16,76.17,76.14,76.14,500.0,68.3679,68.3769,68.35,68.35,500.0
2021-06-04 12:45:00,76.11,76.13,76.11,76.13,400.0,68.3231,68.341,68.3231,68.341,400.0
2021-06-04 12:50:00,76.11,76.17,76.11,76.13,1600.0,68.3231,68.3769,68.3231,68.341,1600.0
2021-06-04 12:55:00,76.11,76.13,76.11,76.11,1000.0,68.3231,68.341,68.3231,68.3231,1000.0
2021-06-04 13:00:00,76.15,76.15,76.15,76.15,200.0,68.359,68.359,68.359,68.359,200.0
2021-06-04 13:05:00,76.17,76.17,76.14,76.16,900.0,68.3769,68.3769,68.35,68.3679,900.0
2021-06-04 13:10:00,76.18,76.23,76.18,76.23,400.0,68.3859,68.4308,68.3859,68.4308,400.0
2021-06-04 13:15:00,76.23,76.24,76.23,76.23,700.0,68.4308,68.4398,68.4308,68.4308,700.0
2021-06-04 13:20:00,76.25,76.25,76.21,76.21,704.0,68.4487,68.4487,68.4128,68.4128,704.0
2021-06-04 13:25:00,76.19,76.25,76.19,76.25,1200.0,68.3949,68.4487,68.3949,68.4487,1200.0
2021-06-04 13:30:00,76.23,76.25,76.23,76.25,400.0,68.4308,68.4487,68.4308,68.4487,400.0
2021-06-04 13:35:00,76.32,76.37,76.32,76.36,700.0,68.5116,68.5565,68.5116,68.5475,700.0
2021-06-04 13:40:00,76.33,76.38,76.33,76.37,1100.0,68.5205,68.5654,68.5205,68.5565,1100.0
2021-06-04 13:45:00,76.36,76.41,76.36,76.39,500.0,68.5475,68.5924,68.5475,68.5744,500.0
2021-06-04 13:50:00,76.41,76.41,76.4,76.41,300.0,68.5924,68.5924,68.5834,68.5924,300.0
2021-06-04 13:55:00,76.39,76.41,76.39,76.39,1151.0,68.5744,68.5924,68.5744,68.5744,1151.0
2021-06-04 14:00:00,76.37,76.38,76.28,76.36,1100.0,68.5565,68.5654,68.4757,68.5475,1100.0
2021-06-04 14:05:00,76.36,76.36,76.26,76.27,1058.0,68.5475,68.5475,68.4577,68.4667,1058.0
2021-06-04 14:10:00,76.28,76.31,76.28,76.3,1100.0,68.4757,68.5026,68.4757,68.4936,1100.0
2021-06-04 14:15:00,76.29,76.32,76.29,76.32,800.0,68.4846,68.5116,68.4846,68.5116,800.0
2021-06-04 14:20:00,76.32,76.36,76.32,76.34,500.0,68.5116,68.5475,68.5116,68.5295,500.0
2021-06-04 14:25:00,76.35,76.36,76.32,76.36,1699.0,68.5385,68.5475,68.5116,68.5475,1699.0
2021-06-04 14:30:00,76.37,76.41,76.37,76.37,900.0,68.5565,68.5924,68.5565,68.5565,900.0
2021-06-04 14:35:00,76.39,76.39,76.38,76.39,900.0,68.5744,68.5744,68.5654,68.5744,900.0
2021-06-04 14:40:00,76.41,76.42,76.39,76.4,1100.0,68.5924,68.6013,68.5744,68.5834,1100.0
2021-06-04 14:45:00,76.35,76.38,76.35,76.38,1200.0,68.5385,68.5654,68.5385,68.5654,1200.0
2021-06-04 14:50:00,76.37,76.44,76.37,76.44,1000.0,68.5565,68.6193,68.5565,68.6193,1000.0
2021-06-04 14:55:00,76.44,76.46,76.42,76.46,1300.0,68.6193,68.6372,68.6013,68.6372,1300.0
2021-06-04 15:00:00,76.43,76.49,76.43,76.49,1200.0,68.6103,68.6642,68.6103,68.6642,1200.0
2021-06-04 15:05:00,76.5,76.53,76.5,76.53,1623.0,68.6732,68.7001,68.6732,68.7001,1623.0
2021-06-04 15:10:00,76.48,76.49,76.41,76.41,1057.0,68.6552,68.6642,68.5924,68.5924,1057.0
2021-06-04 15:15:00,76.4,76.4,76.34,76.34,1428.0,68.5834,68.5834,68.5295,68.5295,1428.0
2021-06-04 15:20:00,76.34,76.39,76.32,76.38,1300.0,68.5295,68.5744,68.5116,68.5654,1300.0
2021-06-04 15:25:00,76.43,76.54,76.43,76.53,2217.0,68.6103,68.7091,68.6103,68.7001,2217.0
2021-06-04 15:30:00,76.54,76.59,76.54,76.59,2400.0,68.7091,68.7539,68.7091,68.7539,2400.0
2021-06-04 15:35:00,76.58,76.66,76.58,76.62,2300.0,68.745,68.8168,68.745,68.7809,2300.0
2021-06-04 15:40:00,76.61,76.67,76.6,76.67,2597.0,68.7719,68.8258,68.7629,68.8258,2597.0
2021-06-04 15:45:00,76.68,76.75,76.67,76.72,3900.0,68.8347,68.8976,68.8258,68.8706,3900.0
2021-06-04 15:50:00,76.66,76.66,76.54,76.64,4589.0,68.8168,68.8168,68.7091,68.7988,4589.0
2021-06-04 15:55:00,76.62,76.62,76.45,76.45,4642.0,68.7809,68.7809,68.6283,68.6283,4642.0
2021-06-07 09:30:00,76.6,76.67,76.6,76.67,300.0,68.7629,68.8258,68.7629,68.8258,300.0
2021-06-07 09:35:00,76.38,76.38,76.38,76.38,100.0,68.5654,68.5654,68.5654,68.5654,100.0
2021-06-07 09:40:00,76.38,76.38,76.38,76.38,0.0,68.5654,68.5654,68.5654,68.5654,0.0
2021-06-07 09:45:00,76.7,76.7,76.7,76.7,100.0,68.8527,68.8527,68.8527,68.8527,100.0
2021-06-07 09:50:00,76.61,76.61,76.6,76.6,200.0,68.7719,68.7719,68.7629,68.7629,200.0
2021-06-07 09:55:00,76.6,76.6,76.6,76.6,0.0,68.7629,68.7629,68.7629,68.7629,0.0
2021-06-07 10:00:00,76.66,76.66,76.57,76.58,600.0,68.8168,68.8168,68.736,68.745,600.0
2021-06-07 10:05:00,76.64,76.8,76.62,76.79,1100.0,68.7988,68.9425,68.7809,68.9335,1100.0
2021-06-07 10:10:00,76.81,76.87,76.81,76.84,900.0,68.9514,69.0053,68.9514,68.9784,900.0
2021-06-07 10:15:00,76.81,77.03,76.81,76.98,1100.0,68.9514,69.1489,68.9514,69.104,1100.0
2021-06-07 10:20:00,76.92,76.95,76.92,76.95,300.0,69.0502,69.0771,69.0502,69.0771,300.0
2021-06-07 10:25:00,76.96,76.99,76.88,76.88,1000.0,69.0861,69.113,69.0143,69.0143,1000.0
2021-06-07 10:30:00,76.82,76.86,76.74,76.85,900.0,68.9604,68.9963,68.8886,68.9873,900.0
2021-06-07 10:35:00,76.85,76.85,76.71,76.71,800.0,68.9873,68.9873,68.8617,68.8617,800.0
2021-06-07 10:40:00,76.78,76.83,76.74,76.83,500.0,68.9245,68.9694,68.8886,68.9694,500.0
2021-06-07 10:45:00,76.81,76.81,76.81,76.81,300.0,68.9514,68.9514,68.9514,68.9514,300.0
2021-06-07 10:50:00,76.76,76.76,76.72,76.72,200.0,68.9066,68.9066,68.8706,68.8706,200.0
2021-06-07 10:55:00,76.67,76.71,76.67,76.68,800.0,68.8258,68.8617,68.8258,68.8347,800.0
2021-06-07 11:00:00,76.77,76.79,76.66,76.76,900.0,68.9155,68.9335,68.8168,68.9066,900.0
2021-06-07 11:05:00,76.78,76.87,76.77,76.87,800.0,68.9245,69.0053,68.9155,69.0053,800.0
2021-06-07 11:10:00,76.9,76.9,76.87,76.9,600.0,69.0322,69.0322,69.0053,69.0322,600.0
2021-06-07 11:15:00,76.98,76.99,76.93,76.98,1000.0,69.104,69.113,69.0592,69.104,1000.0
2021-06-07 11:20:00,76.98,77.07,76.97,77.01,1000.0,69.104,69.1848,69.0951,69.131,1000.0
2021-06-07 11:25:00,76.98,77.01,76.98,77.01,300.0,69.104,69.131,69.104,69.131,300.0
2021-06-07 11:30:00,77.04,77.12,77.04,77.08,900.0,69.1579,69.2297,69.1579,69.1938,900.0
2021-06-07 11:35:00,77.14,77.16,77.12,77.12,900.0,69.2477,69.2656,69.2297,69.2297,900.0
2021-06-07 11:40:00,77.13,77.25,77.13,77.25,600.0,69.2387,69.3464,69.2387,69.3464,600.0
2021-06-07 11:45:00,77.23,77.26,77.23,77.24,300.0,69.3285,69.3554,69.3285,69.3374,300.0
2021-06-07 11:50:00,77.26,77.3,77.26,77.3,300.0,69.3554,69.3913,69.3554,69.3913,300.0
2021-06-07 11:55:00,77.23,77.31,77.23,77.31,600.0,69.3285,69.4003,69.3285,69.4003,600.0
2021-06-07 12:00:00,77.32,77.32,77.32,77.32,276.0,69.4093,69.4093,69.4093,69.4093,276.0
2021-06-07 12:05:00,77.32,77.33,77.32,77.33,292.0,69.4093,69.4182,69.4093,69.4182,292.0
2021-06-07 12:10:00,77.38,77.41,77.37,77.41,562.0,69.4631,69.49,69.4541,69.49,562.0
2021-06-07 12:15:00,77.43,77.43,77.43,77.43,100.0,69.508,69.508,69.508,69.508,100.0
2021-06-07 12:20:00,77.34,77.34,77.3,77.3,211.0,69.4272,69.4272,69.3913,69.3913,211.0
2021-06-07 12:25:00,77.31,77.31,77.18,77.18,394.0,69.4003,69.4003,69.2836,69.2836,394.0
2021-06-07 12:30:00,77.19,77.21,77.19,77.21,786.0,69.2926,69.3105,69.2926,69.3105,786.0
2021-06-07 12:35:00,77.2,77.21,77.2,77.21,300.0,69.3015,69.3105,69.3015,69.3105,300.0
2021-06-07 12:40:00,77.21,77.21,77.21,77.21,0.0,69.3105,69.3105,69.3105,69.3105,0.0
2021-06-07 12:45:00,77.29,77.29,77.27,77.28,500.0,69.3823,69.3823,69.3644,69.3733,500.0
2021-06-07 12:50:00,77.27,77.28,77.26,77.26,542.0,69.3644,69.3733,69.3554,69.3554,542.0
2021-06-07 12:55:00,77.18,77.21,77.18,77.21,300.0,69.2836,69.3105,69.2836,69.3105,300.0
2021-06-07 13:00:00,77.12,77.14,77.12,77.14,293.0,69.2297,69.2477,69.2297,69.2477,293.0
2021-06-07 13:05:00,77.13,77.13,77.1,77.1,469.0,69.2387,69.2387,69.2118,69.2118,469.0
2021-06-07 13:10:00,77.13,77.13,77.08,77.08,400.0,69.2387,69.2387,69.1938,69.1938,400.0
2021-06-07 13:15:00,77.12,77.12,77.12,77.12,255.0,69.2297,69.2297,69.2297,69.2297,255.0
2021-06-07 13:20:00,77.12,77.12,77.08,77.08,900.0,69.2297,69.2297,69.1938,69.1938,900.0
2021-06-07 13:25:00,77.03,77.03,76.98,76.98,200.0,69.1489,69.1489,69.104,69.104,200.0
2021-06-07 13:30:00,77.02,77.02,77.02,77.02,200.0,69.14,69.14,69.14,69.14,200.0
2021-06-07 13:35:00,77.04,77.04,77.04,77.04,200.0,69.1579,69.1579,69.1579,69.1579,200.0
2021-06-07 13:40:00,77.04,77.07,77.02,77.07,500.0,69.1579,69.1848,69.14,69.1848,500.0
2021-06-07 13:45:00,77.06,77.06,77.03,77.03,300.0,69.1759,69.1759,69.1489,69.1489,300.0
2021-06-07 13:50:00,77.04,77.07,77.04,77.07,200.0,69.1579,69.1848,69.1579,69.1848,200.0
2021-06-07 13:55:00,77.02,77.06,77.02,77.06,800.0,69.14,69.1759,69.14,69.1759,800.0
2021-06-07 14:00:00,77.03,77.09,77.02,77.09,700.0,69.1489,69.2028,69.14,69.2028,700.0
2021-06-07 14:05:00,77.07,77.07,77.07,77.07,200.0,69.1848,69.1848,69.1848,69.1848,200.0
2021-06-07 14:10:00,77.05,77.13,77.05,77.13,300.0,69.1669,69.2387,69.1669,69.2387,300.0
2021-06-07 14:15:00,77.17,77.17,77.13,77.15,600.0,69.2746,69.2746,69.2387,69.2567,600.0
2021-06-07 14:20:00,77.18,77.22,77.18,77.21,500.0,69.2836,69.3195,69.2836,69.3105,500.0
2021-06-07 14:25:00,77.21,77.28,77.21,77.28,400.0,69.3105,69.3733,69.3105,69.3733,400.0
2021-06-07 14:30:00,77.25,77.3,77.25,77.3,500.0,69.3464,69.3913,69.3464,69.3913,500.0
2021-06-07 14:35:00,77.31,77.33,77.31,77.33,400.0,69.4003,69.4182,69.4003,69.4182,400.0
2021-06-07 14:40:00,77.35,77.36,77.33,77.35,800.0,69.4362,69.4452,69.4182,69.4362,800.0
2021-06-07 14:45:00,77.37,77.37,77.3,77.3,500.0,69.4541,69.4541,69.3913,69.3913,500.0
2021-06-07 14:50:00,77.35,77.35,77.32,77.32,600.0,69.4362,69.4362,69.4093,69.4093,600.0
2021-06-07 14:55:00,77.31,77.31,77.24,77.25,1190.0,69.4003,69.4003,69.3374,69.3464,1190.0
2021-06-07 15:00:00,77.22,77.34,77.22,77.34,500.0,69.3195,69.4272,69.3195,69.4272,500.0
2021-06-07 15:05:00,77.3,77.3,77.25,77.25,900.0,69.3913,69.3913,69.3464,69.3464,900.0
2021-06-07 15:10:00,77.26,77.27,77.26,77.27,400.0,69.3554,69.3644,69.3554,69.3644,400.0
2021-06-07 15:15:00,77.2,77.2,77.2,77.2,100.0,69.3015,69.3015,69.3015,69.3015,100.0
2021-06-07 15:20:00,77.2,77.2,77.1,77.1,1481.0,69.3015,69.3015,69.2118,69.2118,1481.0
2021-06-07 15:25:00,77.11,77.11,77.04,77.04,400.0,69.2207,69.2207,69.1579,69.1579,400.0
2021-06-07 15:30:00,77.05,77.07,77.03,77.05,1300.0,69.1669,69.1848,69.1489,69.1669,1300.0
2021-06-07 15:35:00,77.0,77.09,77.0,77.06,2000.0,69.122,69.2028,69.122,69.1759,2000.0
2021-06-07 15:40:00,77.05,77.05,77.0,77.02,1900.0,69.1669,69.1669,69.122,69.14,1900.0
2021-06-07 15:45:00,77.01,77.01,76.89,76.89,1200.0,69.131,69.131,69.0233,69.0233,1200.0
2021-06-07 15:50:00,76.92,77.02,76.92,76.98,3417.0,69.0502,69.14,69.0502,69.104,3417.0
2021-06-07 15:55:00,76.98,76.98,76.87,76.87,6339.0,69.104,69.104,69.0053,69.0053,6339.0
2021-06-08 09:30:00,77.09,77.32,77.09,77.29,1200.0,69.2028,69.4093,69.2028,69.3823,1200.0
2021-06-08 09:35:00,77.35,77.45,77.35,77.45,600.0,69.4362,69.526,69.4362,69.526,600.0
2021-06-08 09:40:00,77.68,77.77,77.68,77.77,300.0,69.7324,69.8132,69.7324,69.8132,300.0
2021-06-08 09:45:00,77.85,78.0,77.79,77.97,1212.0,69.885,70.0197,69.8312,69.9928,1212.0
2021-06-08 09:50:00,77.93,78.1,77.9,78.1,4541.0,69.9568,70.1095,69.9299,70.1095,4541.0
2021-06-08 09:55:00,78.07,78.09,78.02,78.07,1839.0,70.0825,70.1005,70.0376,70.0825,1839.0
2021-06-08 10:00:00,78.12,78.12,77.98,78.05,801.0,70.1274,70.1274,70.0017,70.0646,801.0
2021-06-08 10:05:00,78.05,78.11,78.05,78.07,606.0,70.0646,70.1184,70.0646,70.0825,606.0
2021-06-08 10:10:00,78.02,78.05,77.96,77.96,500.0,70.0376,70.0646,69.9838,69.9838,500.0
2021-06-08 10:15:00,78.0,78.07,78.0,78.07,700.0,70.0197,70.0825,70.0197,70.0825,700.0
2021-06-08 10:20:00,78.04,78.04,78.03,78.04,300.0,70.0556,70.0556,70.0466,70.0556,300.0
2021-06-08 10:25:00,77.93,78.08,77.93,78.08,600.0,69.9568,70.0915,69.9568,70.0915,600.0
2021-06-08 10:30:00,77.95,78.06,77.95,78.01,600.0,69.9748,70.0735,69.9748,70.0287,600.0
2021-06-08 10:35:00,78.05,78.15,78.05,78.15,979.0,70.0646,70.1543,70.0646,70.1543,979.0
2021-06-08 10:40:00,78.08,78.21,78.08,78.19,300.0,70.0915,70.2082,70.0915,70.1902,300.0
2021-06-08 10:45:00,78.13,78.2,78.13,78.2,500.0,70.1364,70.1992,70.1364,70.1992,500.0
2021-06-08 10:50:00,78.25,78.25,78.2,78.25,300.0,70.2441,70.2441,70.1992,70.2441,300.0
2021-06-08 10:55:00,78.26,78.32,78.22,78.32,1088.0,70.2531,70.3069,70.2172,70.3069,1088.0
2021-06-08 11:00:00,78.33,78.36,78.33,78.34,761.0,70.3159,70.3429,70.3159,70.3249,761.0
2021-06-08 11:05:00,78.33,78.33,78.24,78.27,1063.0,70.3159,70.3159,70.2351,70.2621,1063.0
2021-06-08 11:10:00,78.29,78.34,78.28,78.31,2381.0,70.28,70.3249,70.271,70.298,2381.0
2021-06-08 11:15:00,78.22,78.22,78.04,78.05,882.0,70.2172,70.2172,70.0556,70.0646,882.0
2021-06-08 11:20:00,77.96,77.98,77.91,77.97,992.0,69.9838,70.0017,69.9389,69.9928,992.0
2021-06-08 11:25:00,77.85,78.03,77.85,77.99,1080.0,69.885,70.0466,69.885,70.0107,1080.0
2021-06-08 11:30:00,77.97,78.07,77.95,78.06,700.0,69.9928,70.0825,69.9748,70.0735,700.0
2021-06-08 11:35:00,78.02,78.06,77.98,78.06,700.0,70.0376,70.0735,70.0017,70.0735,700.0
2021-06-08 11:40:00,78.04,78.11,78.03,78.11,501.0,70.0556,70.1184,70.0466,70.1184,501.0
2021-06-08 11:45:00,78.22,78.27,78.19,78.19,754.0,70.2172,70.2621,70.1902,70.1902,754.0
2021-06-08 11:50:00,78.12,78.15,78.11,78.15,1369.0,70.1274,70.1543,70.1184,70.1543,1369.0
2021-06-08 11:55:00,78.23,78.26,78.23,78.23,795.0,70.2262,70.2531,70.2262,70.2262,795.0
2021-06-08 12:00:00,78.3,78.38,78.29,78.3,900.0,70.289,70.3608,70.28,70.289,900.0
2021-06-08 12:05:00,78.34,78.41,78.32,78.41,720.0,70.3249,70.3877,70.3069,70.3877,720.0
2021-06-08 12:10:00,78.43,78.43,78.34,78.35,1544.0,70.4057,70.4057,70.3249,70.3339,1544.0
2021-06-08 12:15:00,78.34,78.36,78.34,78.35,1118.0,70.3249,70.3429,70.3249,70.3339,1118.0
2021-06-08 12:20:00,78.38,78.38,78.33,78.34,821.0,70.3608,70.3608,70.3159,70.3249,821.0
2021-06-08 12:25:00,78.35,78.38,78.35,78.38,300.0,70.3339,70.3608,70.3339,70.3608,300.0
2021-06-08 12:30:00,78.41,78.41,78.37,78.37,500.0,70.3877,70.3877,70.3518,70.3518,500.0
2021-06-08 12:35:00,78.32,78.32,78.32,78.32,300.0,70.3069,70.3069,70.3069,70.3069,300.0
2021-06-08 12:40:00,78.31,78.41,78.3,78.41,1400.0,70.298,70.3877,70.289,70.3877,1400.0
2021-06-08 12:45:00,78.4,78.4,78.39,78.4,500.0,70.3788,70.3788,70.3698,70.3788,500.0
2021-06-08 12:50:00,78.38,78.45,78.38,78.45,400.0,70.3608,70.4236,70.3608,70.4236,400.0
2021-06-08 12:55:00,78.43,78.43,78.39,78.41,800.0,70.4057,70.4057,70.3698,70.3877,800.0
2021-06-08 13:00:00,78.36,78.37,78.32,78.32,400.0,70.3429,70.3518,70.3069,70.3069,400.0
2021-06-08 13:05:00,78.33,78.39,78.33,78.39,800.0,70.3159,70.3698,70.3159,70.3698,800.0
2021-06-08 13:10:00,78.42,78.42,78.38,78.39,792.0,70.3967,70.3967,70.3608,70.3698,792.0
2021-06-08 13:15:00,78.38,78.43,78.38,78.43,500.0,70.3608,70.4057,70.3608,70.4057,500.0
2021-06-08 13:20:00,78.43,78.45,78.43,78.45,269.0,70.4057,70.4236,70.4057,70.4236,269.0
2021-06-08 13:25:00,78.44,78.46,78.44,78.46,370.0,70.4147,70.4326,70.4147,70.4326,370.0
2021-06-08 13:30:00,78.42,78.44,78.42,78.44,200.0,70.3967,70.4147,70.3967,70.4147,200.0
2021-06-08 13:35:00,78.45,78.45,78.45,78.45,100.0,70.4236,70.4236,70.4236,70.4236,100.0
2021-06-08 13:40:00,78.47,78.47,78.47,78.47,200.0,70.4416,70.4416,70.4416,70.4416,200.0
2021-06-08 13:45:00,78.48,78.48,78.44,78.44,300.0,70.4506,70.4506,70.4147,70.4147,300.0
2021-06-08 13:50:00,78.41,78.42,78.39,78.4,1176.0,70.3877,70.3967,70.3698,70.3788,1176.0
2021-06-08 13:55:00,78.4,78.41,78.4,78.41,300.0,70.3788,70.3877,70.3788,70.3877,300.0
2021-06-08 14:00:00,78.4,78.43,78.4,78.43,800.0,70.3788,70.4057,70.3788,70.4057,800.0
2021-06-08 14:05:00,78.43,78.53,78.43,78.53,940.0,70.4057,70.4955,70.4057,70.4955,940.0
2021-06-08 14:10:00,78.54,78.6,78.54,78.58,799.0,70.5044,70.5583,70.5044,70.5403,799.0
2021-06-08 14:15:00,78.52,78.54,78.5,78.5,804.0,70.4865,70.5044,70.4685,70.4685,804.0
2021-06-08 14:20:00,78.53,78.69,78.53,78.69,1470.0,70.4955,70.6391,70.4955,70.6391,1470.0
2021-06-08 14:25:00,78.67,78.76,78.67,78.67,611.0,70.6211,70.7019,70.6211,70.6211,611.0
2021-06-08 14:30:00,78.73,78.73,78.6,78.6,853.0,70.675,70.675,70.5583,70.5583,853.0
2021-06-08 14:35:00,78.62,78.62,78.58,78.58,200.0,70.5763,70.5763,70.5403,70.5403,200.0
2021-06-08 14:40:00,78.52,78.52,78.52,78.52,200.0,70.4865,70.4865,70.4865,70.4865,200.0
2021-06-08 14:45:00,78.54,78.71,78.54,78.66,1629.0,70.5044,70.657,70.5044,70.6122,1629.0
2021-06-08 14:50:00,78.63,78.75,78.63,78.71,1176.0,70.5852,70.693,70.5852,70.657,1176.0
2021-06-08 14:55:00,78.7,78.77,78.7,78.72,1278.0,70.6481,70.7109,70.6481,70.666,1278.0
2021-06-08 15:00:00,78.71,78.79,78.71,78.78,812.0,70.657,70.7289,70.657,70.7199,812.0
2021-06-08 15:05:00,78.77,78.78,78.65,78.65,1210.0,70.7109,70.7199,70.6032,70.6032,1210.0
2021-06-08 15:10:00,78.65,78.65,78.59,78.62,600.0,70.6032,70.6032,70.5493,70.5763,600.0
2021-06-08 15:15:00,78.5,78.5,78.45,78.46,700.0,70.4685,70.4685,70.4236,70.4326,700.0
2021-06-08 15:20:00,78.46,78.47,78.46,78.46,989.0,70.4326,70.4416,70.4326,70.4326,989.0
2021-06-08 15:25:00,78.49,78.56,78.48,78.56,900.0,70.4596,70.5224,70.4506,70.5224,900.0
2021-06-08 15:30:00,78.58,78.58,78.49,78.5,600.0,70.5403,70.5403,70.4596,70.4685,600.0
2021-06-08 15:35:00,78.49,78.56,78.49,78.55,795.0,70.4596,70.5224,70.4596,70.5134,795.0
2021-06-08 15:40:00,78.52,78.52,78.39,78.39,1426.0,70.4865,70.4865,70.3698,70.3698,1426.0
2021-06-08 15:45:00,78.37,78.37,78.25,78.34,2261.0,70.3518,70.3518,70.2441,70.3249,2261.0
2021-06-08 15:50:00,78.31,78.37,78.31,78.35,2988.0,70.298,70.3518,70.298,70.3339,2988.0
2021-06-08 15:55:00,78.36,78.36,78.14,78.14,9628.0,70.3429,70.3429,70.1454,70.1454,9628.0
2021-06-09 09:30:00,78.49,78.77,78.49,78.77,400.0,70.4596,70.7109,70.4596,70.7109,400.0
2021-06-09 09:35:00,78.73,78.73,78.73,78.73,179.0,70.675,70.675,70.675,70.675,179.0
2021-06-09 09:40:00,78.66,78.67,78.66,78.67,200.0,70.6122,70.6211,70.6122,70.6211,200.0
2021-06-09 09:45:00,78.71,78.71,78.61,78.65,600.0,70.657,70.657,70.5673,70.6032,600.0
2021-06-09 09:50:00,78.55,78.55,78.45,78.45,381.0,70.5134,70.5134,70.4236,70.4236,381.0
2021-06-09 09:55:00,78.49,78.51,78.46,78.47,577.0,70.4596,70.4775,70.4326,70.4416,577.0
2021-06-09 10:00:00,78.5,78.58,78.5,78.58,500.0,70.4685,70.5403,70.4685,70.5403,500.0
2021-06-09 10:05:00,78.56,78.61,78.54,78.54,691.0,70.5224,70.5673,70.5044,70.5044,691.0
2021-06-09 10:10:00,78.58,78.6,78.45,78.47,1686.0,70.5403,70.5583,70.4236,70.4416,1686.0
2021-06-09 10:15:00,78.46,78.46,78.44,78.44,400.0,70.4326,70.4326,70.4147,70.4147,400.0
2021-06-09 10:20:00,78.51,78.57,78.48,78.48,1033.0,70.4775,70.5314,70.4506,70.4506,1033.0
2021-06-09 10:25:00,78.49,78.52,78.49,78.52,200.0,70.4596,70.4865,70.4596,70.4865,200.0
2021-06-09 10:30:00,78.53,78.53,78.49,78.49,695.0,70.4955,70.4955,70.4596,70.4596,695.0
2021-06-09 10:35:00,78.71,78.71,78.68,78.68,600.0,70.657,70.657,70.6301,70.6301,600.0
2021-06-09 10:40:00,78.75,78.75,78.65,78.66,400.0,70.693,70.693,70.6032,70.6122,400.0
2021-06-09 10:45:00,78.69,78.69,78.63,78.63,300.0,70.6391,70.6391,70.5852,70.5852,300.0
2021-06-09 10:50:00,78.67,78.72,78.67,78.72,500.0,70.6211,70.666,70.6211,70.666,500.0
2021-06-09 10:55:00,78.87,78.91,78.86,78.91,300.0,70.8007,70.8366,70.7917,70.8366,300.0
2021-06-09 11:00:00,78.98,79.13,78.98,79.13,1800.0,70.8994,71.0341,70.8994,71.0341,1800.0
2021-06-09 11:05:00,79.16,79.19,79.14,79.17,700.0,71.061,71.0879,71.043,71.07,700.0
2021-06-09 11:10:00,79.21,79.31,79.21,79.31,810.0,71.1059,71.1957,71.1059,71.1957,810.0
2021-06-09 11:15:00,79.31,79.31,79.24,79.29,600.0,71.1957,71.1957,71.1328,71.1777,600.0
2021-06-09 11:20:00,79.32,79.36,79.26,79.26,1600.0,71.2046,71.2405,71.1508,71.1508,1600.0
2021-06-09 11:25:00,79.23,79.23,79.09,79.09,300.0,71.1238,71.1238,70.9982,70.9982,300.0
2021-06-09 11:30:00,79.15,79.19,79.15,79.16,563.0,71.052,71.0879,71.052,71.061,563.0
2021-06-09 11:35:00,79.09,79.14,79.06,79.06,734.0,70.9982,71.043,70.9712,70.9712,734.0
2021-06-09 11:40:00,79.06,79.06,78.94,79.05,828.0,70.9712,70.9712,70.8635,70.9623,828.0
2021-06-09 11:45:00,79.05,79.18,79.05,79.18,815.0,70.9623,71.079,70.9623,71.079,815.0
2021-06-09 11:50:00,79.23,79.34,79.23,79.25,901.0,71.1238,71.2226,71.1238,71.1418,901.0
2021-06-09 11:55:00,79.18,79.22,79.18,79.22,200.0,71.079,71.1149,71.079,71.1149,200.0
2021-06-09 12:00:00,79.23,79.29,79.23,79.26,750.0,71.1238,71.1777,71.1238,71.1508,750.0
2021-06-09 12:05:00,79.27,79.28,79.27,79.28,615.0,71.1597,71.1687,71.1597,71.1687,615.0
2021-06-09 12:10:00,79.29,79.32,79.25,79.32,691.0,71.1777,71.2046,71.1418,71.2046,691.0
2021-06-09 12:15:00,79.31,79.31,79.26,79.26,1626.0,71.1957,71.1957,71.1508,71.1508,1626.0
2021-06-09 12:20:00,79.21,79.21,79.15,79.21,1100.0,71.1059,71.1059,71.052,71.1059,1100.0
2021-06-09 12:25:00,79.27,79.27,79.22,79.23,300.0,71.1597,71.1597,71.1149,71.1238,300.0
2021-06-09 12:30:00,79.15,79.16,79.14,79.14,300.0,71.052,71.061,71.043,71.043,300.0
2021-06-09 12:35:00,79.19,79.22,79.19,79.19,593.0,71.0879,71.1149,71.0879,71.0879,593.0
2021-06-09 12:40:00,79.17,79.21,79.17,79.2,600.0,71.07,71.1059,71.07,71.0969,600.0
2021-06-09 12:45:00,79.18,79.2,79.16,79.2,537.0,71.079,71.0969,71.061,71.0969,537.0
2021-06-09 12:50:00,79.16,79.18,79.16,79.18,649.0,71.061,71.079,71.061,71.079,649.0
2021-06-09 12:55:00,79.16,79.16,79.16,79.16,200.0,71.061,71.061,71.061,71.061,200.0
2021-06-09 13:00:00,79.18,79.19,79.16,79.16,400.0,71.079,71.0879,71.061,71.061,400.0
2021-06-09 13:05:00,79.13,79.13,79.13,79.13,200.0,71.0341,71.0341,71.0341,71.0341,200.0
2021-06-09 13:10:00,79.05,79.07,79.05,79.07,400.0,70.9623,70.9802,70.9623,70.9802,400.0
2021-06-09 13:15:00,79.07,79.09,79.07,79.09,300.0,70.9802,70.9982,70.9802,70.9982,300.0
2021-06-09 13:20:00,79.17,79.17,79.15,79.15,397.0,71.07,71.07,71.052,71.052,397.0
2021-06-09 13:25:00,79.16,79.19,79.16,79.19,641.0,71.061,71.0879,71.061,71.0879,641.0
2021-06-09 13:30:00,79.16,79.16,79.1,79.11,587.0,71.061,71.061,71.0071,71.0161,587.0
2021-06-09 13:35:00,79.08,79.15,79.02,79.02,600.0,70.9892,71.052,70.9353,70.9353,600.0
2021-06-09 13:40:00,78.98,79.01,78.98,79.01,300.0,70.8994,70.9264,70.8994,70.9264,300.0
2021-06-09 13:45:00,79.07,79.09,79.06,79.09,632.0,70.9802,70.9982,70.9712,70.9982,632.0
2021-06-09 13:50:00,79.03,79.06,79.03,79.05,792.0,70.9443,70.9712,70.9443,70.9623,792.0
2021-06-09 13:55:00,79.07,79.07,79.05,79.06,300.0,70.9802,70.9802,70.9623,70.9712,300.0
2021-06-09 14:00:00,79.15,79.15,79.13,79.13,689.0,71.052,71.052,71.0341,71.0341,689.0
2021-06-09 14:05:00,79.08,79.14,79.08,79.14,400.0,70.9892,71.043,70.9892,71.043,400.0
2021-06-09 14:10:00,79.23,79.23,79.21,79.23,1090.0,71.1238,71.1238,71.1059,71.1238,1090.0
2021-06-09 14:15:00,79.27,79.27,79.27,79.27,100.0,71.1597,71.1597,71.1597,71.1597,100.0
2021-06-09 14:20:00,79.17,79.17,79.17,79.17,100.0,71.07,71.07,71.07,71.07,100.0
2021-06-09 14:25:00,79.19,79.19,79.17,79.19,490.0,71.0879,71.0879,71.07,71.0879,490.0
2021-06-09 14:30:00,79.07,79.09,79.07,79.09,200.0,70.9802,70.9982,70.9802,70.9982,200.0
2021-06-09 14:35:00,79.08,79.11,79.08,79.11,560.0,70.9892,71.0161,70.9892,71.0161,560.0
2021-06-09 14:40:00,79.02,79.06,79.02,79.06,300.0,70.9353,70.9712,70.9353,70.9712,300.0
2021-06-09 14:45:00,79.07,79.08,79.07,79.08,300.0,70.9802,70.9892,70.9802,70.9892,300.0
2021-06-09 14:50:00,79.08,79.12,79.08,79.09,1052.0,70.9892,71.0251,70.9892,70.9982,1052.0
2021-06-09 14:55:00,79.1,79.14,79.1,79.14,500.0,71.0071,71.043,71.0071,71.043,500.0
2021-06-09 15:00:00,79.09,79.19,79.09,79.19,500.0,70.9982,71.0879,70.9982,71.0879,500.0
2021-06-09 15:05:00,79.25,79.29,79.25,79.27,1312.0,71.1418,71.1777,71.1418,71.1597,1312.0
2021-06-09 15:10:00,79.27,79.27,79.23,79.23,309.0,71.1597,71.1597,71.1238,71.1238,309.0
2021-06-09 15:15:00,79.21,79.21,79.16,79.16,600.0,71.1059,71.1059,71.061,71.061,600.0
2021-06-09 15:20:00,79.17,79.19,79.13,79.13,1100.0,71.07,71.0879,71.0341,71.0341,1100.0
2021-06-09 15:25:00,79.1,79.12,79.04,79.04,993.0,71.0071,71.0251,70.9533,70.9533,993.0
2021-06-09 15:30:00,78.99,79.08,78.96,79.08,2347.0,70.9084,70.9892,70.8815,70.9892,2347.0
2021-06-09 15:35:00,79.06,79.11,79.01,79.01,1000.0,70.9712,71.0161,70.9264,70.9264,1000.0
2021-06-09 15:40:00,79.03,79.03,78.9,78.98,2465.0,70.9443,70.9443,70.8276,70.8994,2465.0
2021-06-09 15:45:00,78.98,79.01,78.95,79.0,3143.0,70.8994,70.9264,70.8725,70.9174,3143.0
2021-06-09 15:50:00,79.03,79.06,78.91,78.94,5192.0,70.9443,70.9712,70.8366,70.8635,5192.0
2021-06-09 15:55:00,78.95,79.02,78.86,78.86,9289.0,70.8725,70.9353,70.7917,70.7917,9289.0
2021-06-10 09:30:00,78.67,78.77,78.67,78.77,300.0,70.6211,70.7109,70.6211,70.7109,300.0
2021-06-10 09:35:00,78.88,78.91,78.85,78.91,300.0,70.8097,70.8366,70.7827,70.8366,300.0
2021-06-10 09:40:00,78.86,78.87,78.86,78.87,200.0,70.7917,70.8007,70.7917,70.8007,200.0
2021-06-10 09:45:00,78.87,78.87,78.87,78.87,0.0,70.8007,70.8007,70.8007,70.8007,0.0
2021-06-10 09:50:00,78.42,78.42,78.42,78.42,100.0,70.3967,70.3967,70.3967,70.3967,100.0
2021-06-10 09:55:00,78.27,78.27,78.27,78.27,100.0,70.2621,70.2621,70.2621,70.2621,100.0
2021-06-10 10:00:00,78.32,78.32,78.3,78.3,265.0,70.3069,70.3069,70.289,70.289,265.0
2021-06-10 10:05:00,78.38,78.48,78.38,78.48,274.0,70.3608,70.4506,70.3608,70.4506,274.0
2021-06-10 10:10:00,78.54,78.6,78.54,78.6,292.0,70.5044,70.5583,70.5044,70.5583,292.0
2021-06-10 10:15:00,78.6,78.6,78.55,78.55,493.0,70.5583,70.5583,70.5134,70.5134,493.0
2021-06-10 10:20:00,78.64,78.64,78.51,78.62,705.0,70.5942,70.5942,70.4775,70.5763,705.0
2021-06-10 10:25:00,78.62,78.62,78.62,78.62,0.0,70.5763,70.5763,70.5763,70.5763,0.0
2021-06-10 10:30:00,78.62,78.62,78.62,78.62,0.0,70.5763,70.5763,70.5763,70.5763,0.0
2021-06-10 10:35:00,78.47,78.47,78.39,78.39,200.0,70.4416,70.4416,70.3698,70.3698,200.0
2021-06-10 10:40:00,78.39,78.39,78.37,78.37,400.0,70.3698,70.3698,70.3518,70.3518,400.0
2021-06-10 10:45:00,78.24,78.33,78.24,78.32,614.0,70.2351,70.3159,70.2351,70.3069,614.0
2021-06-10 10:50:00,78.33,78.47,78.33,78.41,408.0,70.3159,70.4416,70.3159,70.3877,408.0
2021-06-10 10:55:00,78.44,78.44,78.44,78.44,100.0,70.4147,70.4147,70.4147,70.4147,100.0
2021-06-10 11:00:00,78.35,78.49,78.35,78.49,200.0,70.3339,70.4596,70.3339,70.4596,200.0
2021-06-10 11:05:00,78.45,78.45,78.44,78.44,527.0,70.4236,70.4236,70.4147,70.4147,527.0
2021-06-10 11:10:00,78.56,78.56,78.56,78.56,200.0,70.5224,70.5224,70.5224,70.5224,200.0
2021-06-10 11:15:00,78.48,78.51,78.48,78.51,300.0,70.4506,70.4775,70.4506,70.4775,300.0
2021-06-10 11:20:00,78.47,78.47,78.43,78.47,300.0,70.4416,70.4416,70.4057,70.4416,300.0
2021-06-10 11:25:00,78.47,78.47,78.47,78.47,0.0,70.4416,70.4416,70.4416,70.4416,0.0
2021-06-10 11:30:00,78.48,78.48,78.48,78.48,100.0,70.4506,70.4506,70.4506,70.4506,100.0
2021-06-10 11:35:00,78.48,78.48,78.48,78.48,0.0,70.4506,70.4506,70.4506,70.4506,0.0
2021-06-10 11:40:00,78.54,78.54,78.48,78.48,400.0,70.5044,70.5044,70.4506,70.4506,400.0
2021-06-10 11:45:00,78.52,78.52,78.52,78.52,100.0,70.4865,70.4865,70.4865,70.4865,100.0
2021-06-10 11:50:00,78.62,78.62,78.62,78.62,100.0,70.5763,70.5763,70.5763,70.5763,100.0
2021-06-10 11:55:00,78.62,78.62,78.62,78.62,0.0,70.5763,70.5763,70.5763,70.5763,0.0
2021-06-10 12:00:00,78.51,78.51,78.51,78.51,200.0,70.4775,70.4775,70.4775,70.4775,200.0
2021-06-10 12:05:00,78.46,78.46,78.46,78.46,100.0,70.4326,70.4326,70.4326,70.4326,100.0
2021-06-10 12:10:00,78.46,78.46,78.46,78.46,0.0,70.4326,70.4326,70.4326,70.4326,0.0
2021-06-10 12:15:00,78.46,78.46,78.46,78.46,0.0,70.4326,70.4326,70.4326,70.4326,0.0
2021-06-10 12:20:00,78.61,78.61,78.6,78.6,300.0,70.5673,70.5673,70.5583,70.5583,300.0
2021-06-10 12:25:00,78.66,78.66,78.66,78.66,100.0,70.6122,70.6122,70.6122,70.6122,100.0
2021-06-10 12:30:00,78.73,78.73,78.73,78.73,100.0,70.675,70.675,70.675,70.675,100.0
2021-06-10 12:35:00,78.73,78.73,78.73,78.73,0.0,70.675,70.675,70.675,70.675,0.0
2021-06-10 12:40:00,78.77,78.77,78.77,78.77,100.0,70.7109,70.7109,70.7109,70.7109,100.0
2021-06-10 12:45:00,78.85,78.88,78.85,78.88,206.0,70.7827,70.8097,70.7827,70.8097,206.0
2021-06-10 12:50:00,79.05,79.05,79.04,79.04,200.0,70.9623,70.9623,70.9533,70.9533,200.0
2021-06-10 12:55:00,79.06,79.06,79.06,79.06,100.0,70.9712,70.9712,70.9712,70.9712,100.0
2021-06-10 13:00:00,79.09,79.12,79.09,79.12,322.0,70.9982,71.0251,70.9982,71.0251,322.0
2021-06-10 13:05:00,79.19,79.19,79.18,79.18,200.0,71.0879,71.0879,71.079,71.079,200.0
2021-06-10 13:10:00,79.18,79.19,79.17,79.18,684.0,71.079,71.0879,71.07,71.079,684.0
2021-06-10 13:15:00,79.23,79.23,79.23,79.23,142.0,71.1238,71.1238,71.1238,71.1238,142.0
2021-06-10 13:20:00,79.23,79.23,79.23,79.23,200.0,71.1238,71.1238,71.1238,71.1238,200.0
2021-06-10 13:25:00,79.21,79.21,79.16,79.16,300.0,71.1059,71.1059,71.061,71.061,300.0
2021-06-10 13:30:00,79.26,79.26,79.26,79.26,100.0,71.1508,71.1508,71.1508,71.1508,100.0
2021-06-10 13:35:00,79.29,79.34,79.29,79.34,200.0,71.1777,71.2226,71.1777,71.2226,200.0
2021-06-10 13:40:00,79.25,79.25,79.25,79.25,100.0,71.1418,71.1418,71.1418,71.1418,100.0
2021-06-10 13:45:00,79.25,79.25,79.25,79.25,0.0,71.1418,71.1418,71.1418,71.1418,0.0
2021-06-10 13:50:00,79.25,79.25,79.24,79.24,395.0,71.1418,71.1418,71.1328,71.1328,395.0
2021-06-10 13:55:00,79.24,79.24,79.24,79.24,0.0,71.1328,71.1328,71.1328,71.1328,0.0
2021-06-10 14:00:00,79.29,79.29,79.29,79.29,200.0,71.1777,71.1777,71.1777,71.1777,200.0
2021-06-10 14:05:00,79.29,79.31,79.29,79.31,400.0,71.1777,71.1957,71.1777,71.1957,400.0
2021-06-10 14:10:00,79.3,79.32,79.3,79.32,428.0,71.1867,71.2046,71.1867,71.2046,428.0
2021-06-10 14:15:00,79.37,79.37,79.37,79.37,100.0,71.2495,71.2495,71.2495,71.2495,100.0
2021-06-10 14:20:00,79.29,79.29,79.29,79.29,200.0,71.1777,71.1777,71.1777,71.1777,200.0
2021-06-10 14:25:00,79.29,79.29,79.27,79.27,300.0,71.1777,71.1777,71.1597,71.1597,300.0
2021-06-10 14:30:00,79.31,79.31,79.3,79.3,200.0,71.1957,71.1957,71.1867,71.1867,200.0
2021-06-10 14:35:00,79.31,79.31,79.31,79.31,100.0,71.1957,71.1957,71.1957,71.1957,100.0
2021-06-10 14:40:00,79.37,79.37,79.35,79.37,400.0,71.2495,71.2495,71.2316,71.2495,400.0
2021-06-10 14:45:00,79.3,79.3,79.3,79.3,197.0,71.1867,71.1867,71.1867,71.1867,197.0
2021-06-10 14:50:00,79.26,79.26,79.26,79.26,100.0,71.1508,71.1508,71.1508,71.1508,100.0
2021-06-10 14:55:00,79.25,79.29,79.25,79.29,300.0,71.1418,71.1777,71.1418,71.1777,300.0
2021-06-10 15:00:00,79.23,79.23,79.23,79.23,100.0,71.1238,71.1238,71.1238,71.1238,100.0
2021-06-10 15:05:00,79.2,79.2,79.2,79.2,500.0,71.0969,71.0969,71.0969,71.0969,500.0
2021-06-10 15:10:00,79.18,79.18,79.17,79.17,200.0,71.079,71.079,71.07,71.07,200.0
2021-06-10 15:15:00,79.1,79.1,79.08,79.08,300.0,71.0071,71.0071,70.9892,70.9892,300.0
2021-06-10 15:20:00,79.09,79.13,79.09,79.13,567.0,70.9982,71.0341,70.9982,71.0341,567.0
2021-06-10 15:25:00,79.12,79.13,79.09,79.13,1337.0,71.0251,71.0341,70.9982,71.0341,1337.0
2021-06-10 15:30:00,79.19,79.19,79.1,79.1,500.0,71.0879,71.0879,71.0071,71.0071,500.0
2021-06-10 15:35:00,79.03,79.03,78.97,78.97,1500.0,70.9443,70.9443,70.8904,70.8904,1500.0
2021-06-10 15:40:00,78.96,78.98,78.92,78.98,1867.0,70.8815,70.8994,70.8456,70.8994,1867.0
2021-06-10 15:45:00,78.99,79.03,78.95,79.03,1569.0,70.9084,70.9443,70.8725,70.9443,1569.0
2021-06-10 15:50:00,79.06,79.2,79.06,79.13,4398.0,70.9712,71.0969,70.9712,71.0341,4398.0
2021-06-10 15:55:00,79.1,79.23,79.05,79.16,7532.0,71.0071,71.1238,70.9623,71.061,7532.0
2021-06-11 09:30:00,78.76,79.24,78.74,79.24,800.0,70.7019,71.1328,70.684,71.1328,800.0
2021-06-11 09:35:00,79.04,79.33,79.04,79.33,690.0,70.9533,71.2136,70.9533,71.2136,690.0
2021-06-11 09:40:00,79.47,79.47,79.44,79.44,417.0,71.3393,71.3393,71.3124,71.3124,417.0
2021-06-11 09:45:00,79.31,79.32,79.3,79.32,714.0,71.1957,71.2046,71.1867,71.2046,714.0
2021-06-11 09:50:00,79.27,79.32,79.27,79.32,539.0,71.1597,71.2046,71.1597,71.2046,539.0
2021-06-11 09:55:00,79.28,79.28,79.28,79.28,100.0,71.1687,71.1687,71.1687,71.1687,100.0
2021-06-11 10:00:00,79.31,79.43,79.31,79.39,600.0,71.1957,71.3034,71.1957,71.2675,600.0
2021-06-11 10:05:00,79.42,79.45,79.39,79.39,400.0,71.2944,71.3213,71.2675,71.2675,400.0
2021-06-11 10:10:00,79.18,79.26,79.18,79.21,700.0,71.079,71.1508,71.079,71.1059,700.0
2021-06-11 10:15:00,79.17,79.27,79.17,79.25,883.0,71.07,71.1597,71.07,71.1418,883.0
2021-06-11 10:20:00,79.17,79.17,79.14,79.15,581.0,71.07,71.07,71.043,71.052,581.0
2021-06-11 10:25:00,79.18,79.27,79.18,79.26,1958.0,71.079,71.1597,71.079,71.1508,1958.0
2021-06-11 10:30:00,79.21,79.21,79.21,79.21,207.0,71.1059,71.1059,71.1059,71.1059,207.0
2021-06-11 10:35:00,79.14,79.14,79.11,79.11,300.0,71.043,71.043,71.0161,71.0161,300.0
2021-06-11 10:40:00,79.07,79.07,79.07,79.07,208.0,70.9802,70.9802,70.9802,70.9802,208.0
2021-06-11 10:45:00,79.07,79.07,79.07,79.07,0.0,70.9802,70.9802,70.9802,70.9802,0.0
2021-06-11 10:50:00,78.93,78.99,78.93,78.99,300.0,70.8545,70.9084,70.8545,70.9084,300.0
2021-06-11 10:55:00,78.96,78.96,78.96,78.96,100.0,70.8815,70.8815,70.8815,70.8815,100.0
2021-06-11 11:00:00,78.88,78.89,78.88,78.89,200.0,70.8097,70.8186,70.8097,70.8186,200.0
2021-06-11 11:05:00,78.89,78.89,78.89,78.89,0.0,70.8186,70.8186,70.8186,70.8186,0.0
2021-06-11 11:10:00,79.05,79.05,79.0,79.0,500.0,70.9623,70.9623,70.9174,70.9174,500.0
2021-06-11 11:15:00,79.0,79.03,78.96,78.96,300.0,70.9174,70.9443,70.8815,70.8815,300.0
2021-06-11 11:20:00,78.96,78.96,78.96,78.96,137.0,70.8815,70.8815,70.8815,70.8815,137.0
2021-06-11 11:25:00,78.88,78.88,78.88,78.88,100.0,70.8097,70.8097,70.8097,70.8097,100.0
2021-06-11 11:30:00,78.95,78.95,78.94,78.94,200.0,70.8725,70.8725,70.8635,70.8635,200.0
2021-06-11 11:35:00,78.94,78.94,78.94,78.94,0.0,70.8635,70.8635,70.8635,70.8635,0.0
2021-06-11 11:40:00,79.0,79.0,79.0,79.0,200.0,70.9174,70.9174,70.9174,70.9174,200.0
2021-06-11 11:45:00,79.01,79.03,79.01,79.03,555.0,70.9264,70.9443,70.9264,70.9443,555.0
2021-06-11 11:50:00,78.97,78.97,78.97,78.97,100.0,70.8904,70.8904,70.8904,70.8904,100.0
2021-06-11 11:55:00,78.97,78.97,78.97,78.97,0.0,70.8904,70.8904,70.8904,70.8904,0.0
2021-06-11 12:00:00,79.02,79.02,79.02,79.02,100.0,70.9353,70.9353,70.9353,70.9353,100.0
2021-06-11 12:05:00,78.96,78.96,78.96,78.96,100.0,70.8815,70.8815,70.8815,70.8815,100.0
2021-06-11 12:10:00,78.93,78.94,78.93,78.94,232.0,70.8545,70.8635,70.8545,70.8635,232.0
2021-06-11 12:15:00,78.98,78.99,78.96,78.96,300.0,70.8994,70.9084,70.8815,70.8815,300.0
2021-06-11 12:20:00,78.98,78.98,78.96,78.96,700.0,70.8994,70.8994,70.8815,70.8815,700.0
2021-06-11 12:25:00,78.98,78.98,78.95,78.95,203.0,70.8994,70.8994,70.8725,70.8725,203.0
2021-06-11 12:30:00,78.98,78.98,78.97,78.97,278.0,70.8994,70.8994,70.8904,70.8904,278.0
2021-06-11 12:35:00,79.01,79.01,79.01,79.01,200.0,70.9264,70.9264,70.9264,70.9264,200.0
2021-06-11 12:40:00,79.0,79.03,79.0,79.03,500.0,70.9174,70.9443,70.9174,70.9443,500.0
2021-06-11 12:45:00,78.92,78.92,78.92,78.92,130.0,70.8456,70.8456,70.8456,70.8456,130.0
2021-06-11 12:50:00,78.97,78.97,78.97,78.97,100.0,70.8904,70.8904,70.8904,70.8904,100.0
2021-06-11 12:55:00,78.96,79.01,78.96,79.01,800.0,70.8815,70.9264,70.8815,70.9264,800.0
2021-06-11 13:00:00,79.03,79.03,79.02,79.03,665.0,70.9443,70.9443,70.9353,70.9443,665.0
2021-06-11 13:05:00,79.09,79.14,79.09,79.11,511.0,70.9982,71.043,70.9982,71.0161,511.0
2021-06-11 13:10:00,79.14,79.17,79.14,79.17,483.0,71.043,71.07,71.043,71.07,483.0
2021-06-11 13:15:00,79.16,79.16,79.14,79.14,200.0,71.061,71.061,71.043,71.043,200.0
2021-06-11 13:20:00,79.17,79.17,79.15,79.17,2287.0,71.07,71.07,71.052,71.07,2287.0
2021-06-11 13:25:00,79.18,79.25,79.18,79.23,400.0,71.079,71.1418,71.079,71.1238,400.0
2021-06-11 13:30:00,79.29,79.29,79.29,79.29,100.0,71.1777,71.1777,71.1777,71.1777,100.0
2021-06-11 13:35:00,79.32,79.32,79.32,79.32,200.0,71.2046,71.2046,71.2046,71.2046,200.0
2021-06-11 13:40:00,79.27,79.28,79.26,79.26,400.0,71.1597,71.1687,71.1508,71.1508,400.0
2021-06-11 13:45:00,79.25,79.25,79.24,79.24,200.0,71.1418,71.1418,71.1328,71.1328,200.0
2021-06-11 13:50:00,79.22,79.22,79.17,79.17,300.0,71.1149,71.1149,71.07,71.07,300.0
2021-06-11 13:55:00,79.15,79.22,79.15,79.22,396.0,71.052,71.1149,71.052,71.1149,396.0
2021-06-11 14:00:00,79.2,79.26,79.2,79.26,1364.0,71.0969,71.1508,71.0969,71.1508,1364.0
2021-06-11 14:05:00,79.26,79.26,79.26,79.26,100.0,71.1508,71.1508,71.1508,71.1508,100.0
2021-06-11 14:10:00,79.2,79.2,79.2,79.2,300.0,71.0969,71.0969,71.0969,71.0969,300.0
2021-06-11 14:15:00,79.22,79.22,79.21,79.21,300.0,71.1149,71.1149,71.1059,71.1059,300.0
2021-06-11 14:20:00,79.19,79.19,79.19,79.19,125.0,71.0879,71.0879,71.0879,71.0879,125.0
2021-06-11 14:25:00,79.25,79.25,79.25,79.25,100.0,71.1418,71.1418,71.1418,71.1418,100.0
2021-06-11 14:30:00,79.21,79.23,79.2,79.23,700.0,71.1059,71.1238,71.0969,71.1238,700.0
2021-06-11 14:35:00,79.19,79.19,79.19,79.19,200.0,71.0879,71.0879,71.0879,71.0879,200.0
2021-06-11 14:40:00,79.2,79.2,79.18,79.18,200.0,71.0969,71.0969,71.079,71.079,200.0
2021-06-11 14:45:00,79.19,79.19,79.18,79.18,300.0,71.0879,71.0879,71.079,71.079,300.0
2021-06-11 14:50:00,79.17,79.17,79.11,79.12,513.0,71.07,71.07,71.0161,71.0251,513.0
2021-06-11 14:55:00,79.08,79.1,79.05,79.1,1017.0,70.9892,71.0071,70.9623,71.0071,1017.0
2021-06-11 15:00:00,79.14,79.14,79.14,79.14,400.0,71.043,71.043,71.043,71.043,400.0
2021-06-11 15:05:00,79.13,79.19,79.12,79.19,552.0,71.0341,71.0879,71.0251,71.0879,552.0
2021-06-11 15:10:00,79.2,79.2,79.17,79.17,457.0,71.0969,71.0969,71.07,71.07,457.0
2021-06-11 15:15:00,79.22,79.27,79.22,79.25,595.0,71.1149,71.1597,71.1149,71.1418,595.0
2021-06-11 15:20:00,79.24,79.28,79.24,79.27,1100.0,71.1328,71.1687,71.1328,71.1597,1100.0
2021-06-11 15:25:00,79.31,79.31,79.3,79.3,506.0,71.1957,71.1957,71.1867,71.1867,506.0
2021-06-11 15:30:00,79.26,79.3,79.26,79.3,929.0,71.1508,71.1867,71.1508,71.1867,929.0
2021-06-11 15:35:00,79.27,79.34,79.27,79.34,882.0,71.1597,71.2226,71.1597,71.2226,882.0
2021-06-11 15:40:00,79.37,79.37,79.29,79.37,1676.0,71.2495,71.2495,71.1777,71.2495,1676.0
2021-06-11 15:45:00,79.38,79.48,79.36,79.48,1084.0,71.2585,71.3483,71.2405,71.3483,1084.0
2021-06-11 15:50:00,79.49,79.58,79.49,79.51,4178.0,71.3572,71.438,71.3572,71.3752,4178.0
2021-06-11 15:55:00,79.55,79.66,79.47,79.6,4585.0,71.4111,71.5098,71.3393,71.456,4585.0
2021-06-14 09:30:00,80.05,80.3,79.84,80.29,1350.0,71.8599,72.0844,71.6714,72.0754,1350.0
2021-06-14 09:35:00,80.08,80.08,79.9,80.0,1400.0,71.8869,71.8869,71.7253,71.8151,1400.0
2021-06-14 09:40:00,79.97,79.97,79.88,79.88,200.0,71.7881,71.7881,71.7073,71.7073,200.0
2021-06-14 09:45:00,79.93,80.2,79.92,80.2,700.0,71.7522,71.9946,71.7432,71.9946,700.0
2021-06-14 09:50:00,80.14,80.14,80.08,80.08,900.0,71.9407,71.9407,71.8869,71.8869,900.0
2021-06-14 09:55:00,80.15,80.15,80.12,80.12,200.0,71.9497,71.9497,71.9228,71.9228,200.0
2021-06-14 10:00:00,79.89,79.89,79.89,79.89,100.0,71.7163,71.7163,71.7163,71.7163,100.0
2021-06-14 10:05:00,79.93,79.96,79.93,79.96,326.0,71.7522,71.7792,71.7522,71.7792,326.0
2021-06-14 10:10:00,79.93,80.01,79.93,79.99,600.0,71.7522,71.824,71.7522,71.8061,600.0
2021-06-14 10:15:00,80.08,80.16,80.08,80.13,1268.0,71.8869,71.9587,71.8869,71.9318,1268.0
2021-06-14 10:20:00,80.2,80.28,80.2,80.28,2085.0,71.9946,72.0664,71.9946,72.0664,2085.0
2021-06-14 10:25:00,80.3,80.3,80.08,80.1,1196.0,72.0844,72.0844,71.8869,71.9048,1196.0
2021-06-14 10:30:00,80.15,80.15,80.1,80.1,900.0,71.9497,71.9497,71.9048,71.9048,900.0
2021-06-14 10:35:00,80.07,80.07,80.07,80.07,100.0,71.8779,71.8779,71.8779,71.8779,100.0
2021-06-14 10:40:00,80.13,80.19,80.13,80.16,396.0,71.9318,71.9856,71.9318,71.9587,396.0
2021-06-14 10:45:00,80.12,80.15,80.12,80.15,382.0,71.9228,71.9497,71.9228,71.9497,382.0
2021-06-14 10:50:00,80.2,80.2,80.18,80.18,300.0,71.9946,71.9946,71.9766,71.9766,300.0
2021-06-14 10:55:00,80.12,80.18,80.07,80.18,791.0,71.9228,71.9766,71.8779,71.9766,791.0
2021-06-14 11:00:00,80.18,80.18,80.11,80.18,2297.0,71.9766,71.9766,71.9138,71.9766,2297.0
2021-06-14 11:05:00,80.12,80.14,80.12,80.13,689.0,71.9228,71.9407,71.9228,71.9318,689.0
2021-06-14 11:10:00,80.11,80.12,80.07,80.07,3232.0,71.9138,71.9228,71.8779,71.8779,3232.0
2021-06-14 11:15:00,80.1,80.11,80.09,80.11,400.0,71.9048,71.9138,71.8959,71.9138,400.0
2021-06-14 11:20:00,80.16,80.16,80.08,80.11,700.0,71.9587,71.9587,71.8869,71.9138,700.0
2021-06-14 11:25:00,80.15,80.15,80.12,80.13,691.0,71.9497,71.9497,71.9228,71.9318,691.0
2021-06-14 11:30:00,80.17,80.17,80.12,80.12,2110.0,71.9677,71.9677,71.9228,71.9228,2110.0
2021-06-14 11:35:00,80.2,80.2,80.19,80.19,200.0,71.9946,71.9946,71.9856,71.9856,200.0
2021-06-14 11:40:00,80.21,80.21,80.21,80.21,200.0,72.0036,72.0036,72.0036,72.0036,200.0
2021-06-14 11:45:00,80.22,80.33,80.22,80.28,1347.0,72.0126,72.1113,72.0126,72.0664,1347.0
2021-06-14 11:50:00,80.25,80.37,80.25,80.34,909.0,72.0395,72.1472,72.0395,72.1203,909.0
2021-06-14 11:55:00,80.36,80.37,80.36,80.37,200.0,72.1382,72.1472,72.1382,72.1472,200.0
2021-06-14 12:00:00,80.38,80.42,80.38,80.42,462.0,72.1562,72.1921,72.1562,72.1921,462.0
2021-06-14 12:05:00,80.44,80.5,80.42,80.44,1832.0,72.21,72.2639,72.1921,72.21,1832.0
2021-06-14 12:10:00,80.48,80.48,80.48,80.48,536.0,72.246,72.246,72.246,72.246,536.0
2021-06-14 12:15:00,80.3,80.3,80.24,80.24,403.0,72.0844,72.0844,72.0305,72.0305,403.0
2021-06-14 12:20:00,80.25,80.26,80.25,80.26,300.0,72.0395,72.0485,72.0395,72.0485,300.0
2021-06-14 12:25:00,80.32,80.36,80.32,80.36,200.0,72.1023,72.1382,72.1023,72.1382,200.0
2021-06-14 12:30:00,80.4,80.4,80.4,80.4,100.0,72.1741,72.1741,72.1741,72.1741,100.0
2021-06-14 12:35:00,80.4,80.4,80.4,80.4,0.0,72.1741,72.1741,72.1741,72.1741,0.0
2021-06-14 12:40:00,80.39,80.39,80.39,80.39,200.0,72.1652,72.1652,72.1652,72.1652,200.0
2021-06-14 12:45:00,80.39,80.39,80.39,80.39,0.0,72.1652,72.1652,72.1652,72.1652,0.0
2021-06-14 12:50:00,80.36,80.38,80.35,80.35,517.0,72.1382,72.1562,72.1293,72.1293,517.0
2021-06-14 12:55:00,80.36,80.36,80.36,80.36,200.0,72.1382,72.1382,72.1382,72.1382,200.0
2021-06-14 13:00:00,80.35,80.35,80.32,80.34,600.0,72.1293,72.1293,72.1023,72.1203,600.0
2021-06-14 13:05:00,80.34,80.34,80.34,80.34,0.0,72.1203,72.1203,72.1203,72.1203,0.0
2021-06-14 13:10:00,80.4,80.53,80.4,80.53,1601.0,72.1741,72.2908,72.1741,72.2908,1601.0
2021-06-14 13:15:00,80.55,80.56,80.53,80.55,900.0,72.3088,72.3178,72.2908,72.3088,900.0
2021-06-14 13:20:00,80.53,80.59,80.53,80.57,600.0,72.2908,72.3447,72.2908,72.3267,600.0
2021-06-14 13:25:00,80.62,80.63,80.58,80.58,2118.0,72.3716,72.3806,72.3357,72.3357,2118.0
2021-06-14 13:30:00,80.61,80.61,80.61,80.61,100.0,72.3627,72.3627,72.3627,72.3627,100.0
2021-06-14 13:35:00,80.63,80.7,80.63,80.67,800.0,72.3806,72.4434,72.3806,72.4165,800.0
2021-06-14 13:40:00,80.72,80.72,80.66,80.66,400.0,72.4614,72.4614,72.4075,72.4075,400.0
2021-06-14 13:45:00,80.71,80.72,80.71,80.72,713.0,72.4524,72.4614,72.4524,72.4614,713.0
2021-06-14 13:50:00,80.7,80.72,80.68,80.68,800.0,72.4434,72.4614,72.4255,72.4255,800.0
2021-06-14 13:55:00,80.69,80.73,80.69,80.73,636.0,72.4345,72.4704,72.4345,72.4704,636.0
2021-06-14 14:00:00,80.71,80.78,80.71,80.77,1000.0,72.4524,72.5153,72.4524,72.5063,1000.0
2021-06-14 14:05:00,80.78,80.79,80.73,80.73,859.0,72.5153,72.5242,72.4704,72.4704,859.0
2021-06-14 14:10:00,80.7,80.76,80.7,80.74,1355.0,72.4434,72.4973,72.4434,72.4794,1355.0
2021-06-14 14:15:00,80.76,80.76,80.68,80.69,1343.0,72.4973,72.4973,72.4255,72.4345,1343.0
2021-06-14 14:20:00,80.68,80.71,80.64,80.71,630.0,72.4255,72.4524,72.3896,72.4524,630.0
2021-06-14 14:25:00,80.69,80.69,80.67,80.67,200.0,72.4345,72.4345,72.4165,72.4165,200.0
2021-06-14 14:30:00,80.71,80.89,80.71,80.89,5853.0,72.4524,72.614,72.4524,72.614,5853.0
2021-06-14 14:35:00,80.91,80.97,80.9,80.9,4309.0,72.632,72.6858,72.623,72.623,4309.0
2021-06-14 14:40:00,80.89,81.07,80.88,81.06,2915.0,72.614,72.7756,72.605,72.7666,2915.0
2021-06-14 14:45:00,81.08,81.08,81.04,81.07,2486.0,72.7846,72.7846,72.7487,72.7756,2486.0
2021-06-14 14:50:00,81.1,81.26,81.07,81.26,4959.0,72.8025,72.9461,72.7756,72.9461,4959.0
2021-06-14 14:55:00,81.27,81.33,81.21,81.32,2871.0,72.9551,73.009,72.9013,73.0,2871.0
2021-06-14 15:00:00,81.35,81.36,81.25,81.32,2788.0,73.0269,73.0359,72.9372,73.0,2788.0
2021-06-14 15:05:00,81.0,81.0,80.92,80.92,1200.0,72.7128,72.7128,72.6409,72.6409,1200.0
2021-06-14 15:10:00,80.84,80.98,80.8,80.92,3524.0,72.5691,72.6948,72.5332,72.6409,3524.0
2021-06-14 15:15:00,80.98,80.99,80.85,80.86,1284.0,72.6948,72.7038,72.5781,72.5871,1284.0
2021-06-14 15:20:00,80.85,80.88,80.78,80.8,2514.0,72.5781,72.605,72.5153,72.5332,2514.0
2021-06-14 15:25:00,80.81,80.84,80.8,80.83,800.0,72.5422,72.5691,72.5332,72.5601,800.0
2021-06-14 15:30:00,80.84,80.89,80.83,80.89,2000.0,72.5691,72.614,72.5601,72.614,2000.0
2021-06-14 15:35:00,80.89,81.09,80.89,81.06,1712.0,72.614,72.7935,72.614,72.7666,1712.0
2021-06-14 15:40:00,81.1,81.15,81.08,81.1,2000.0,72.8025,72.8474,72.7846,72.8025,2000.0
2021-06-14 15:45:00,81.13,81.2,81.13,81.17,1900.0,72.8294,72.8923,72.8294,72.8654,1900.0
2021-06-14 15:50:00,81.16,81.23,81.11,81.17,3600.0,72.8564,72.9192,72.8115,72.8654,3600.0
2021-06-14 15:55:00,81.18,81.22,81.11,81.22,2154.0,72.8743,72.9102,72.8115,72.9102,2154.0
2021-06-15 09:30:00,81.6,82.3,81.52,82.16,1469.0,73.2514,73.8797,73.1795,73.7541,1469.0
2021-06-15 09:35:00,81.82,82.01,81.6,81.66,1500.0,73.4489,73.6194,73.2514,73.3052,1500.0
2021-06-15 09:40:00,81.72,81.82,81.64,81.71,1300.0,73.3591,73.4489,73.2873,73.3501,1300.0
2021-06-15 09:45:00,81.63,81.68,81.57,81.61,800.0,73.2783,73.3232,73.2244,73.2603,800.0
2021-06-15 09:50:00,81.72,81.95,81.71,81.85,1240.0,73.3591,73.5656,73.3501,73.4758,1240.0
2021-06-15 09:55:00,81.86,81.95,81.86,81.92,551.0,73.4848,73.5656,73.4848,73.5386,551.0
2021-06-15 10:00:00,81.91,82.11,81.91,81.98,1318.0,73.5296,73.7092,73.5296,73.5925,1318.0
2021-06-15 10:05:00,81.97,82.14,81.97,81.99,1506.0,73.5835,73.7361,73.5835,73.6015,1506.0
2021-06-15 10:10:00,81.99,82.05,81.91,81.96,1597.0,73.6015,73.6553,73.5296,73.5745,1597.0
2021-06-15 10:15:00,81.95,81.95,81.86,81.91,2355.0,73.5656,73.5656,73.4848,73.5296,2355.0
2021-06-15 10:20:00,81.89,82.03,81.89,81.97,799.0,73.5117,73.6374,73.5117,73.5835,799.0
2021-06-15 10:25:00,81.83,82.07,81.83,82.05,969.0,73.4578,73.6733,73.4578,73.6553,969.0
2021-06-15 10:30:00,82.0,82.02,81.94,82.02,600.0,73.6104,73.6284,73.5566,73.6284,600.0
2021-06-15 10:35:00,81.98,82.04,81.97,82.04,600.0,73.5925,73.6463,73.5835,73.6463,600.0
2021-06-15 10:40:00,82.1,82.12,81.98,82.05,900.0,73.7002,73.7182,73.5925,73.6553,900.0
2021-06-15 10:45:00,82.02,82.02,81.85,81.86,1057.0,73.6284,73.6284,73.4758,73.4848,1057.0
2021-06-15 10:50:00,82.0,82.0,81.86,81.86,398.0,73.6104,73.6104,73.4848,73.4848,398.0
2021-06-15 10:55:00,81.83,81.84,81.81,81.81,469.0,73.4578,73.4668,73.4399,73.4399,469.0
2021-06-15 11:00:00,81.9,81.93,81.9,81.93,400.0,73.5207,73.5476,73.5207,73.5476,400.0
2021-06-15 11:05:00,81.83,81.83,81.77,81.8,1157.0,73.4578,73.4578,73.404,73.4309,1157.0
2021-06-15 11:10:00,81.83,81.83,81.61,81.64,792.0,73.4578,73.4578,73.2603,73.2873,792.0
2021-06-15 11:15:00,81.65,81.66,81.61,81.66,488.0,73.2962,73.3052,73.2603,73.3052,488.0
2021-06-15 11:20:00,81.66,81.66,81.53,81.53,700.0,73.3052,73.3052,73.1885,73.1885,700.0
2021-06-15 11:25:00,81.53,81.64,81.51,81.64,900.0,73.1885,73.2873,73.1706,73.2873,900.0
2021-06-15 11:30:00,81.7,81.72,81.7,81.7,787.0,73.3411,73.3591,73.3411,73.3411,787.0
2021-06-15 11:35:00,81.71,81.71,81.61,81.65,1100.0,73.3501,73.3501,73.2603,73.2962,1100.0
2021-06-15 11:40:00,81.73,81.74,81.73,81.74,200.0,73.3681,73.377,73.3681,73.377,200.0
2021-06-15 11:45:00,81.79,81.84,81.73,81.73,1380.0,73.4219,73.4668,73.3681,73.3681,1380.0
2021-06-15 11:50:00,81.72,81.8,81.72,81.79,912.0,73.3591,73.4309,73.3591,73.4219,912.0
2021-06-15 11:55:00,81.7,81.71,81.7,81.71,276.0,73.3411,73.3501,73.3411,73.3501,276.0
2021-06-15 12:00:00,81.76,81.83,81.76,81.8,400.0,73.395,73.4578,73.395,73.4309,400.0
2021-06-15 12:05:00,81.8,81.8,81.8,81.8,0.0,73.4309,73.4309,73.4309,73.4309,0.0
2021-06-15 12:10:00,81.76,81.81,81.76,81.81,200.0,73.395,73.4399,73.395,73.4399,200.0
2021-06-15 12:15:00,81.76,81.83,81.76,81.83,732.0,73.395,73.4578,73.395,73.4578,732.0
2021-06-15 12:20:00,81.81,81.85,81.81,81.85,500.0,73.4399,73.4758,73.4399,73.4758,500.0
2021-06-15 12:25:00,81.91,81.94,81.89,81.89,500.0,73.5296,73.5566,73.5117,73.5117,500.0
2021-06-15 12:30:00,81.88,81.94,81.88,81.94,1001.0,73.5027,73.5566,73.5027,73.5566,1001.0
2021-06-15 12:35:00,81.94,81.94,81.86,81.94,900.0,73.5566,73.5566,73.4848,73.5566,900.0
2021-06-15 12:40:00,81.93,81.93,81.84,81.86,988.0,73.5476,73.5476,73.4668,73.4848,988.0
2021-06-15 12:45:00,81.86,81.96,81.86,81.94,3162.0,73.4848,73.5745,73.4848,73.5566,3162.0
2021-06-15 12:50:00,81.92,81.96,81.92,81.96,500.0,73.5386,73.5745,73.5386,73.5745,500.0
2021-06-15 12:55:00,81.93,81.93,81.85,81.85,400.0,73.5476,73.5476,73.4758,73.4758,400.0
2021-06-15 13:00:00,81.84,81.91,81.83,81.91,1368.0,73.4668,73.5296,73.4578,73.5296,1368.0
2021-06-15 13:05:00,81.9,81.97,81.88,81.88,600.0,73.5207,73.5835,73.5027,73.5027,600.0
2021-06-15 13:10:00,81.89,81.89,81.85,81.88,400.0,73.5117,73.5117,73.4758,73.5027,400.0
2021-06-15 13:15:00,81.88,81.91,81.88,81.89,784.0,73.5027,73.5296,73.5027,73.5117,784.0
2021-06-15 13:20:00,81.91,81.93,81.86,81.86,691.0,73.5296,73.5476,73.4848,73.4848,691.0
2021-06-15 13:25:00,81.85,81.85,81.85,81.85,100.0,73.4758,73.4758,73.4758,73.4758,100.0
2021-06-15 13:30:00,81.87,81.9,81.85,81.87,495.0,73.4937,73.5207,73.4758,73.4937,495.0
2021-06-15 13:35:00,81.75,81.81,81.75,81.77,700.0,73.386,73.4399,73.386,73.404,700.0
2021-06-15 13:40:00,81.75,81.75,81.72,81.73,400.0,73.386,73.386,73.3591,73.3681,400.0
2021-06-15 13:45:00,81.66,81.74,81.65,81.73,776.0,73.3052,73.377,73.2962,73.3681,776.0
2021-06-15 13:50:00,81.75,81.79,81.75,81.78,508.0,73.386,73.4219,73.386,73.4129,508.0
2021-06-15 13:55:00,81.82,81.82,81.82,81.82,200.0,73.4489,73.4489,73.4489,73.4489,200.0
2021-06-15 14:00:00,81.89,81.91,81.87,81.91,636.0,73.5117,73.5296,73.4937,73.5296,636.0
2021-06-15 14:05:00,81.99,82.02,81.98,82.02,699.0,73.6015,73.6284,73.5925,73.6284,699.0
2021-06-15 14:10:00,82.0,82.05,82.0,82.01,400.0,73.6104,73.6553,73.6104,73.6194,400.0
2021-06-15 14:15:00,82.01,82.01,82.01,82.01,200.0,73.6194,73.6194,73.6194,73.6194,200.0
2021-06-15 14:20:00,82.01,82.03,82.01,82.02,900.0,73.6194,73.6374,73.6194,73.6284,900.0
2021-06-15 14:25:00,81.99,82.0,81.99,82.0,200.0,73.6015,73.6104,73.6015,73.6104,200.0
2021-06-15 14:30:00,81.99,82.03,81.99,82.03,922.0,73.6015,73.6374,73.6015,73.6374,922.0
2021-06-15 14:35:00,82.03,82.1,82.03,82.1,605.0,73.6374,73.7002,73.6374,73.7002,605.0
2021-06-15 14:40:00,82.1,82.14,82.05,82.05,400.0,73.7002,73.7361,73.6553,73.6553,400.0
2021-06-15 14:45:00,82.1,82.15,82.1,82.11,700.0,73.7002,73.7451,73.7002,73.7092,700.0
2021-06-15 14:50:00,82.12,82.12,82.09,82.12,400.0,73.7182,73.7182,73.6912,73.7182,400.0
2021-06-15 14:55:00,82.19,82.19,82.13,82.14,1643.0,73.781,73.781,73.7271,73.7361,1643.0
2021-06-15 15:00:00,82.1,82.12,82.09,82.1,7399.0,73.7002,73.7182,73.6912,73.7002,7399.0
2021-06-15 15:05:00,82.1,82.1,81.81,81.81,1600.0,73.7002,73.7002,73.4399,73.4399,1600.0
2021-06-15 15:10:00,81.85,81.85,81.71,81.71,1000.0,73.4758,73.4758,73.3501,73.3501,1000.0
2021-06-15 15:15:00,81.73,81.73,81.55,81.55,828.0,73.3681,73.3681,73.2065,73.2065,828.0
2021-06-15 15:20:00,81.53,81.57,81.5,81.57,2300.0,73.1885,73.2244,73.1616,73.2244,2300.0
2021-06-15 15:25:00,81.55,81.55,81.38,81.38,1777.0,73.2065,73.2065,73.0539,73.0539,1777.0
2021-06-15 15:30:00,81.37,81.37,81.23,81.27,2840.0,73.0449,73.0449,72.9192,72.9551,2840.0
2021-06-15 15:35:00,81.32,81.32,81.21,81.22,1000.0,73.0,73.0,72.9013,72.9102,1000.0
2021-06-15 15:40:00,81.34,81.38,81.31,81.38,1100.0,73.018,73.0539,72.991,73.0539,1100.0
2021-06-15 15:45:00,81.38,81.5,81.38,81.5,2000.0,73.0539,73.1616,73.0539,73.1616,2000.0
2021-06-15 15:50:00,81.53,81.53,81.36,81.36,3988.0,73.1885,73.1885,73.0359,73.0359,3988.0
2021-06-15 15:55:00,81.36,81.39,81.11,81.11,4088.0,73.0359,73.0628,72.8115,72.8115,4088.0
2021-06-16 09:30:00,81.28,81.28,81.08,81.13,1000.0,72.9641,72.9641,72.7846,72.8294,1000.0
2021-06-16 09:35:00,81.22,81.22,81.04,81.04,300.0,72.9102,72.9102,72.7487,72.7487,300.0
2021-06-16 09:40:00,81.12,81.12,81.05,81.05,200.0,72.8205,72.8205,72.7576,72.7576,200.0
2021-06-16 09:45:00,80.97,80.97,80.97,80.97,100.0,72.6858,72.6858,72.6858,72.6858,100.0
2021-06-16 09:50:00,80.98,80.98,80.92,80.92,200.0,72.6948,72.6948,72.6409,72.6409,200.0
2021-06-16 09:55:00,80.88,80.88,80.88,80.88,100.0,72.605,72.605,72.605,72.605,100.0
2021-06-16 10:00:00,80.9,80.96,80.9,80.96,200.0,72.623,72.6768,72.623,72.6768,200.0
2021-06-16 10:05:00,80.94,80.94,80.94,80.94,100.0,72.6589,72.6589,72.6589,72.6589,100.0
2021-06-16 10:10:00,81.01,81.05,81.01,81.05,400.0,72.7217,72.7576,72.7217,72.7576,400.0
2021-06-16 10:15:00,81.06,81.11,81.06,81.1,2254.0,72.7666,72.8115,72.7666,72.8025,2254.0
2021-06-16 10:20:00,81.01,81.01,80.97,80.97,300.0,72.7217,72.7217,72.6858,72.6858,300.0
2021-06-16 10:25:00,81.09,81.22,81.09,81.22,300.0,72.7935,72.9102,72.7935,72.9102,300.0
2021-06-16 10:30:00,81.23,81.25,81.23,81.24,400.0,72.9192,72.9372,72.9192,72.9282,400.0
2021-06-16 10:35:00,81.25,81.25,81.25,81.25,100.0,72.9372,72.9372,72.9372,72.9372,100.0
2021-06-16 10:40:00,81.25,81.25,81.25,81.25,100.0,72.9372,72.9372,72.9372,72.9372,100.0
2021-06-16 10:45:00,81.19,81.19,81.19,81.19,200.0,72.8833,72.8833,72.8833,72.8833,200.0
2021-06-16 10:50:00,81.24,81.24,81.23,81.23,200.0,72.9282,72.9282,72.9192,72.9192,200.0
2021-06-16 10:55:00,81.31,81.31,81.3,81.3,300.0,72.991,72.991,72.9821,72.9821,300.0
2021-06-16 11:00:00,81.3,81.3,81.3,81.3,0.0,72.9821,72.9821,72.9821,72.9821,0.0
2021-06-16 11:05:00,81.5,81.5,81.5,81.5,100.0,73.1616,73.1616,73.1616,73.1616,100.0
2021-06-16 11:10:00,81.5,81.6,81.5,81.6,200.0,73.1616,73.2514,73.1616,73.2514,200.0
2021-06-16 11:15:00,81.58,81.61,81.58,81.61,400.0,73.2334,73.2603,73.2334,73.2603,400.0
2021-06-16 11:20:00,81.69,81.71,81.69,81.7,500.0,73.3322,73.3501,73.3322,73.3411,500.0
2021-06-16 11:25:00,81.78,81.79,81.74,81.74,600.0,73.4129,73.4219,73.377,73.377,600.0
2021-06-16 11:30:00,81.73,81.74,81.64,81.74,1068.0,73.3681,73.377,73.2873,73.377,1068.0
2021-06-16 11:35:00,81.81,81.84,81.79,81.79,620.0,73.4399,73.4668,73.4219,73.4219,620.0
2021-06-16 11:40:00,81.83,81.83,81.83,81.83,100.0,73.4578,73.4578,73.4578,73.4578,100.0
2021-06-16 11:45:00,81.83,81.83,81.83,81.83,0.0,73.4578,73.4578,73.4578,73.4578,0.0
2021-06-16 11:50:00,81.86,81.92,81.86,81.92,900.0,73.4848,73.5386,73.4848,73.5386,900.0
2021-06-16 11:55:00,82.03,82.04,81.99,81.99,800.0,73.6374,73.6463,73.6015,73.6015,800.0
2021-06-16 12:00:00,82.01,82.04,82.01,82.04,400.0,73.6194,73.6463,73.6194,73.6463,400.0
2021-06-16 12:05:00,82.03,82.08,82.01,82.01,600.0,73.6374,73.6823,73.6194,73.6194,600.0
2021-06-16 12:10:00,81.99,81.99,81.87,81.87,200.0,73.6015,73.6015,73.4937,73.4937,200.0
2021-06-16 12:15:00,81.87,81.9,81.86,81.86,645.0,73.4937,73.5207,73.4848,73.4848,645.0
2021-06-16 12:20:00,81.93,81.93,81.83,81.83,700.0,73.5476,73.5476,73.4578,73.4578,700.0
2021-06-16 12:25:00,81.85,81.85,81.77,81.82,800.0,73.4758,73.4758,73.404,73.4489,800.0
2021-06-16 12:30:00,81.85,81.87,81.85,81.87,374.0,73.4758,73.4937,73.4758,73.4937,374.0
2021-06-16 12:35:00,81.92,81.92,81.79,81.79,1075.0,73.5386,73.5386,73.4219,73.4219,1075.0
2021-06-16 12:40:00,81.82,81.93,81.82,81.92,821.0,73.4489,73.5476,73.4489,73.5386,821.0
2021-06-16 12:45:00,81.89,81.89,81.86,81.86,571.0,73.5117,73.5117,73.4848,73.4848,571.0
2021-06-16 12:50:00,81.85,81.85,81.83,81.83,400.0,73.4758,73.4758,73.4578,73.4578,400.0
2021-06-16 12:55:00,81.8,81.82,81.78,81.82,1000.0,73.4309,73.4489,73.4129,73.4489,1000.0
2021-06-16 13:00:00,81.79,81.81,81.79,81.79,1500.0,73.4219,73.4399,73.4219,73.4219,1500.0
2021-06-16 13:05:00,81.79,81.85,81.79,81.85,400.0,73.4219,73.4758,73.4219,73.4758,400.0
2021-06-16 13:10:00,81.86,81.96,81.86,81.96,400.0,73.4848,73.5745,73.4848,73.5745,400.0
2021-06-16 13:15:00,81.98,82.03,81.98,81.98,1700.0,73.5925,73.6374,73.5925,73.5925,1700.0
2021-06-16 13:20:00,81.97,81.99,81.92,81.99,800.0,73.5835,73.6015,73.5386,73.6015,800.0
2021-06-16 13:25:00,81.98,82.03,81.98,82.0,500.0,73.5925,73.6374,73.5925,73.6104,500.0
2021-06-16 13:30:00,82.02,82.03,82.01,82.01,493.0,73.6284,73.6374,73.6194,73.6194,493.0
2021-06-16 13:35:00,81.98,82.01,81.98,82.01,200.0,73.5925,73.6194,73.5925,73.6194,200.0
2021-06-16 13:40:00,82.08,82.09,82.08,82.09,200.0,73.6823,73.6912,73.6823,73.6912,200.0
2021-06-16 13:45:00,82.07,82.21,82.05,82.05,1500.0,73.6733,73.799,73.6553,73.6553,1500.0
2021-06-16 13:50:00,82.01,82.22,82.01,82.22,500.0,73.6194,73.8079,73.6194,73.8079,500.0
2021-06-16 13:55:00,82.22,82.24,82.18,82.18,700.0,73.8079,73.8259,73.772,73.772,700.0
2021-06-16 14:00:00,82.16,82.16,81.49,81.63,3074.0,73.7541,73.7541,73.1526,73.2783,3074.0
2021-06-16 14:05:00,81.6,81.81,81.54,81.76,1102.0,73.2514,73.4399,73.1975,73.395,1102.0
2021-06-16 14:10:00,81.75,81.82,81.69,81.69,897.0,73.386,73.4489,73.3322,73.3322,897.0
2021-06-16 14:15:00,81.59,81.61,81.53,81.53,2000.0,73.2424,73.2603,73.1885,73.1885,2000.0
2021-06-16 14:20:00,81.39,81.57,81.39,81.52,828.0,73.0628,73.2244,73.0628,73.1795,828.0
2021-06-16 14:25:00,81.56,81.75,81.56,81.68,1018.0,73.2155,73.386,73.2155,73.3232,1018.0
2021-06-16 14:30:00,81.7,81.71,81.62,81.71,1507.0,73.3411,73.3501,73.2693,73.3501,1507.0
2021-06-16 14:35:00,81.61,81.61,81.47,81.47,1580.0,73.2603,73.2603,73.1347,73.1347,1580.0
2021-06-16 14:40:00,81.52,81.52,81.03,81.04,1600.0,73.1795,73.1795,72.7397,72.7487,1600.0
2021-06-16 14:45:00,81.01,81.21,81.01,81.13,1645.0,72.7217,72.9013,72.7217,72.8294,1645.0
2021-06-16 14:50:00,81.19,81.29,81.1,81.28,1700.0,72.8833,72.9731,72.8025,72.9641,1700.0
2021-06-16 14:55:00,81.29,81.39,81.23,81.35,1200.0,72.9731,73.0628,72.9192,73.0269,1200.0
2021-06-16 15:00:00,81.32,81.41,81.32,81.41,600.0,73.0,73.0808,73.0,73.0808,600.0
2021-06-16 15:05:00,81.41,81.44,81.37,81.38,799.0,73.0808,73.1077,73.0449,73.0539,799.0
2021-06-16 15:10:00,81.5,81.55,81.5,81.55,1132.0,73.1616,73.2065,73.1616,73.2065,1132.0
2021-06-16 15:15:00,81.59,81.6,81.5,81.53,1100.0,73.2424,73.2514,73.1616,73.1885,1100.0
2021-06-16 15:20:00,81.54,81.58,81.51,81.51,1500.0,73.1975,73.2334,73.1706,73.1706,1500.0
2021-06-16 15:25:00,81.49,81.57,81.42,81.42,3257.0,73.1526,73.2244,73.0898,73.0898,3257.0
2021-06-16 15:30:00,81.39,81.39,81.27,81.27,1000.0,73.0628,73.0628,72.9551,72.9551,1000.0
2021-06-16 15:35:00,81.25,81.27,81.15,81.21,1700.0,72.9372,72.9551,72.8474,72.9013,1700.0
2021-06-16 15:40:00,81.4,81.44,81.21,81.22,3680.0,73.0718,73.1077,72.9013,72.9102,3680.0
2021-06-16 15:45:00,81.12,81.12,80.98,80.98,2593.0,72.8205,72.8205,72.6948,72.6948,2593.0
2021-06-16 15:50:00,80.96,80.97,80.76,80.77,8952.0,72.6768,72.6858,72.4973,72.5063,8952.0
2021-06-16 15:55:00,80.73,80.81,80.66,80.8,12390.0,72.4704,72.5422,72.4075,72.5332,12390.0
2021-06-17 09:30:00,80.6,81.18,80.58,81.18,1212.0,72.3537,72.8743,72.3357,72.8743,1212.0
2021-06-17 09:35:00,80.97,80.97,80.63,80.66,6605.0,72.6858,72.6858,72.3806,72.4075,6605.0
2021-06-17 09:40:00,80.66,80.66,80.45,80.6,2300.0,72.4075,72.4075,72.219,72.3537,2300.0
2021-06-17 09:45:00,80.61,80.61,80.45,80.46,3264.0,72.3627,72.3627,72.219,72.228,3264.0
2021-06-17 09:50:00,80.43,80.68,80.43,80.68,2900.0,72.2011,72.4255,72.2011,72.4255,2900.0
2021-06-17 09:55:00,80.56,80.85,80.56,80.78,1830.0,72.3178,72.5781,72.3178,72.5153,1830.0
2021-06-17 10:00:00,80.76,80.76,80.6,80.61,800.0,72.4973,72.4973,72.3537,72.3627,800.0
2021-06-17 10:05:00,80.66,80.66,80.35,80.35,1000.0,72.4075,72.4075,72.1293,72.1293,1000.0
2021-06-17 10:10:00,80.29,80.35,80.2,80.24,913.0,72.0754,72.1293,71.9946,72.0305,913.0
2021-06-17 10:15:00,80.31,80.4,80.31,80.4,400.0,72.0933,72.1741,72.0933,72.1741,400.0
2021-06-17 10:20:00,80.41,80.41,80.34,80.4,400.0,72.1831,72.1831,72.1203,72.1741,400.0
2021-06-17 10:25:00,80.39,80.43,80.39,80.43,600.0,72.1652,72.2011,72.1652,72.2011,600.0
2021-06-17 10:30:00,80.44,80.58,80.44,80.58,817.0,72.21,72.3357,72.21,72.3357,817.0
2021-06-17 10:35:00,80.6,80.68,80.6,80.65,500.0,72.3537,72.4255,72.3537,72.3986,500.0
2021-06-17 10:40:00,80.74,80.74,80.68,80.68,200.0,72.4794,72.4794,72.4255,72.4255,200.0
2021-06-17 10:45:00,80.6,80.6,80.6,80.6,100.0,72.3537,72.3537,72.3537,72.3537,100.0
2021-06-17 10:50:00,80.6,80.6,80.6,80.6,0.0,72.3537,72.3537,72.3537,72.3537,0.0
2021-06-17 10:55:00,80.67,80.67,80.67,80.67,100.0,72.4165,72.4165,72.4165,72.4165,100.0
2021-06-17 11:00:00,80.75,80.75,80.65,80.74,600.0,72.4883,72.4883,72.3986,72.4794,600.0
2021-06-17 11:05:00,80.68,80.68,80.68,80.68,100.0,72.4255,72.4255,72.4255,72.4255,100.0
2021-06-17 11:10:00,80.67,80.67,80.64,80.65,300.0,72.4165,72.4165,72.3896,72.3986,300.0
2021-06-17 11:15:00,80.71,80.73,80.71,80.73,400.0,72.4524,72.4704,72.4524,72.4704,400.0
2021-06-17 11:20:00,80.71,80.71,80.71,80.71,100.0,72.4524,72.4524,72.4524,72.4524,100.0
2021-06-17 11:25:00,80.63,80.68,80.63,80.68,643.0,72.3806,72.4255,72.3806,72.4255,643.0
2021-06-17 11:30:00,80.7,80.7,80.7,80.7,100.0,72.4434,72.4434,72.4434,72.4434,100.0
2021-06-17 11:35:00,80.75,80.75,80.73,80.73,300.0,72.4883,72.4883,72.4704,72.4704,300.0
2021-06-17 11:40:00,80.8,80.8,80.75,80.75,200.0,72.5332,72.5332,72.4883,72.4883,200.0
2021-06-17 11:45:00,80.65,80.68,80.65,80.68,300.0,72.3986,72.4255,72.3986,72.4255,300.0
2021-06-17 11:50:00,80.71,80.71,80.71,80.71,100.0,72.4524,72.4524,72.4524,72.4524,100.0
2021-06-17 11:55:00,80.79,80.79,80.68,80.7,400.0,72.5242,72.5242,72.4255,72.4434,400.0
2021-06-17 12:00:00,80.65,80.69,80.65,80.69,200.0,72.3986,72.4345,72.3986,72.4345,200.0
2021-06-17 12:05:00,80.64,80.72,80.64,80.72,428.0,72.3896,72.4614,72.3896,72.4614,428.0
2021-06-17 12:10:00,80.79,80.79,80.79,80.79,400.0,72.5242,72.5242,72.5242,72.5242,400.0
2021-06-17 12:15:00,80.74,80.74,80.73,80.73,200.0,72.4794,72.4794,72.4704,72.4704,200.0
2021-06-17 12:20:00,80.69,80.69,80.65,80.65,300.0,72.4345,72.4345,72.3986,72.3986,300.0
2021-06-17 12:25:00,80.65,80.65,80.45,80.49,400.0,72.3986,72.3986,72.219,72.2549,400.0
2021-06-17 12:30:00,80.43,80.46,80.39,80.42,800.0,72.2011,72.228,72.1652,72.1921,800.0
2021-06-17 12:35:00,80.45,80.46,80.45,80.46,300.0,72.219,72.228,72.219,72.228,300.0
2021-06-17 12:40:00,80.45,80.45,80.45,80.45,190.0,72.219,72.219,72.219,72.219,190.0
2021-06-17 12:45:00,80.42,80.42,80.39,80.39,400.0,72.1921,72.1921,72.1652,72.1652,400.0
2021-06-17 12:50:00,80.33,80.54,80.32,80.54,1200.0,72.1113,72.2998,72.1023,72.2998,1200.0
2021-06-17 12:55:00,80.61,80.64,80.61,80.64,200.0,72.3627,72.3896,72.3627,72.3896,200.0
2021-06-17 13:00:00,80.66,80.67,80.64,80.66,700.0,72.4075,72.4165,72.3896,72.4075,700.0
2021-06-17 13:05:00,80.67,80.67,80.64,80.65,400.0,72.4165,72.4165,72.3896,72.3986,400.0
2021-06-17 13:10:00,80.69,80.72,80.69,80.72,400.0,72.4345,72.4614,72.4345,72.4614,400.0
2021-06-17 13:15:00,80.76,80.78,80.75,80.78,700.0,72.4973,72.5153,72.4883,72.5153,700.0
2021-06-17 13:20:00,80.83,80.85,80.83,80.85,200.0,72.5601,72.5781,72.5601,72.5781,200.0
2021-06-17 13:25:00,80.75,80.81,80.75,80.81,200.0,72.4883,72.5422,72.4883,72.5422,200.0
2021-06-17 13:30:00,80.69,80.71,80.69,80.71,200.0,72.4345,72.4524,72.4345,72.4524,200.0
2021-06-17 13:35:00,80.8,80.8,80.77,80.77,200.0,72.5332,72.5332,72.5063,72.5063,200.0
2021-06-17 13:40:00,80.67,80.68,80.67,80.68,200.0,72.4165,72.4255,72.4165,72.4255,200.0
2021-06-17 13:45:00,80.66,80.69,80.66,80.69,500.0,72.4075,72.4345,72.4075,72.4345,500.0
2021-06-17 13:50:00,80.68,80.68,80.59,80.61,866.0,72.4255,72.4255,72.3447,72.3627,866.0
2021-06-17 13:55:00,80.61,80.61,80.58,80.58,469.0,72.3627,72.3627,72.3357,72.3357,469.0
2021-06-17 14:00:00,80.43,80.43,80.43,80.43,100.0,72.2011,72.2011,72.2011,72.2011,100.0
2021-06-17 14:05:00,80.44,80.46,80.44,80.46,200.0,72.21,72.228,72.21,72.228,200.0
2021-06-17 14:10:00,80.44,80.44,80.44,80.44,200.0,72.21,72.21,72.21,72.21,200.0
2021-06-17 14:15:00,80.58,80.58,80.58,80.58,100.0,72.3357,72.3357,72.3357,72.3357,100.0
2021-06-17 14:20:00,80.58,80.58,80.58,80.58,0.0,72.3357,72.3357,72.3357,72.3357,0.0
2021-06-17 14:25:00,80.53,80.58,80.53,80.58,400.0,72.2908,72.3357,72.2908,72.3357,400.0
2021-06-17 14:30:00,80.52,80.6,80.46,80.6,1300.0,72.2819,72.3537,72.228,72.3537,1300.0
2021-06-17 14:35:00,80.65,80.65,80.64,80.64,400.0,72.3986,72.3986,72.3896,72.3896,400.0
2021-06-17 14:40:00,80.67,80.7,80.67,80.7,300.0,72.4165,72.4434,72.4165,72.4434,300.0
2021-06-17 14:45:00,80.7,80.78,80.7,80.78,400.0,72.4434,72.5153,72.4434,72.5153,400.0
2021-06-17 14:50:00,80.68,80.69,80.68,80.69,200.0,72.4255,72.4345,72.4255,72.4345,200.0
2021-06-17 14:55:00,80.7,80.7,80.7,80.7,298.0,72.4434,72.4434,72.4434,72.4434,298.0
2021-06-17 15:00:00,80.77,80.77,80.71,80.72,607.0,72.5063,72.5063,72.4524,72.4614,607.0
2021-06-17 15:05:00,80.8,80.81,80.77,80.77,300.0,72.5332,72.5422,72.5063,72.5063,300.0
2021-06-17 15:10:00,80.77,80.98,80.77,80.98,900.0,72.5063,72.6948,72.5063,72.6948,900.0
2021-06-17 15:15:00,80.96,81.04,80.96,80.97,400.0,72.6768,72.7487,72.6768,72.6858,400.0
2021-06-17 15:20:00,80.94,80.94,80.9,80.92,300.0,72.6589,72.6589,72.623,72.6409,300.0
2021-06-17 15:25:00,80.92,80.92,80.87,80.87,807.0,72.6409,72.6409,72.5961,72.5961,807.0
2021-06-17 15:30:00,80.87,80.91,80.8,80.89,1800.0,72.5961,72.632,72.5332,72.614,1800.0
2021-06-17 15:35:00,80.89,80.91,80.79,80.83,4574.0,72.614,72.632,72.5242,72.5601,4574.0
2021-06-17 15:40:00,80.9,80.91,80.81,80.89,4237.0,72.623,72.632,72.5422,72.614,4237.0
2021-06-17 15:45:00,80.85,80.88,80.84,80.87,1220.0,72.5781,72.605,72.5691,72.5961,1220.0
2021-06-17 15:50:00,80.88,80.9,80.67,80.72,5703.0,72.605,72.623,72.4165,72.4614,5703.0
2021-06-17 15:55:00,80.75,80.78,80.53,80.56,6205.0,72.4883,72.5153,72.2908,72.3178,6205.0
2021-06-18 09:30:00,80.26,80.26,79.75,80.12,1634.0,72.0485,72.0485,71.5906,71.9228,1634.0
2021-06-18 09:35:00,80.05,80.36,79.94,80.32,1500.0,71.8599,72.1382,71.7612,72.1023,1500.0
2021-06-18 09:40:00,80.31,80.31,80.08,80.08,2000.0,72.0933,72.0933,71.8869,71.8869,2000.0
2021-06-18 09:45:00,80.1,80.31,80.1,80.24,1600.0,71.9048,72.0933,71.9048,72.0305,1600.0
2021-06-18 09:50:00,80.16,80.16,79.85,79.9,2600.0,71.9587,71.9587,71.6804,71.7253,2600.0
2021-06-18 09:55:00,79.96,80.16,79.87,80.02,1600.0,71.7792,71.9587,71.6984,71.833,1600.0
2021-06-18 10:00:00,80.06,80.2,79.79,79.81,1798.0,71.8689,71.9946,71.6265,71.6445,1798.0
2021-06-18 10:05:00,79.81,79.81,79.62,79.71,1100.0,71.6445,71.6445,71.4739,71.5547,1100.0
2021-06-18 10:10:00,79.71,79.72,79.63,79.64,1116.0,71.5547,71.5637,71.4829,71.4919,1116.0
2021-06-18 10:15:00,79.59,79.59,79.11,79.17,3122.0,71.447,71.447,71.0161,71.07,3122.0
2021-06-18 10:20:00,79.11,79.11,78.99,78.99,1115.0,71.0161,71.0161,70.9084,70.9084,1115.0
2021-06-18 10:25:00,79.0,79.0,78.85,78.9,1274.0,70.9174,70.9174,70.7827,70.8276,1274.0
2021-06-18 10:30:00,78.9,78.97,78.77,78.95,1626.0,70.8276,70.8904,70.7109,70.8725,1626.0
2021-06-18 10:35:00,79.14,79.34,79.14,79.34,400.0,71.043,71.2226,71.043,71.2226,400.0
2021-06-18 10:40:00,79.3,79.31,79.09,79.09,1073.0,71.1867,71.1957,70.9982,70.9982,1073.0
2021-06-18 10:45:00,78.99,78.99,78.94,78.94,200.0,70.9084,70.9084,70.8635,70.8635,200.0
2021-06-18 10:50:00,79.04,79.04,78.94,78.94,200.0,70.9533,70.9533,70.8635,70.8635,200.0
2021-06-18 10:55:00,78.94,79.09,78.92,79.09,1114.0,70.8635,70.9982,70.8456,70.9982,1114.0
2021-06-18 11:00:00,79.22,79.22,79.22,79.22,500.0,71.1149,71.1149,71.1149,71.1149,500.0
2021-06-18 11:05:00,79.16,79.16,79.07,79.12,1296.0,71.061,71.061,70.9802,71.0251,1296.0
2021-06-18 11:10:00,79.11,79.18,79.08,79.18,1216.0,71.0161,71.079,70.9892,71.079,1216.0
2021-06-18 11:15:00,79.22,79.43,79.22,79.43,1002.0,71.1149,71.3034,71.1149,71.3034,1002.0
2021-06-18 11:20:00,79.43,79.53,79.41,79.53,1469.0,71.3034,71.3931,71.2854,71.3931,1469.0
2021-06-18 11:25:00,79.48,79.48,79.4,79.42,2287.0,71.3483,71.3483,71.2764,71.2944,2287.0
2021-06-18 11:30:00,79.41,79.43,79.37,79.37,482.0,71.2854,71.3034,71.2495,71.2495,482.0
2021-06-18 11:35:00,79.4,79.4,79.34,79.34,400.0,71.2764,71.2764,71.2226,71.2226,400.0
2021-06-18 11:40:00,79.37,79.38,79.37,79.38,200.0,71.2495,71.2585,71.2495,71.2585,200.0
2021-06-18 11:45:00,79.38,79.38,79.34,79.34,200.0,71.2585,71.2585,71.2226,71.2226,200.0
2021-06-18 11:50:00,79.36,79.49,79.36,79.49,800.0,71.2405,71.3572,71.2405,71.3572,800.0
2021-06-18 11:55:00,79.54,79.54,79.51,79.54,575.0,71.4021,71.4021,71.3752,71.4021,575.0
2021-06-18 12:00:00,79.5,79.5,79.43,79.49,1000.0,71.3662,71.3662,71.3034,71.3572,1000.0
2021-06-18 12:05:00,79.55,79.65,79.55,79.64,690.0,71.4111,71.5009,71.4111,71.4919,690.0
2021-06-18 12:10:00,79.6,79.6,79.45,79.45,1516.0,71.456,71.456,71.3213,71.3213,1516.0
2021-06-18 12:15:00,79.41,79.41,79.39,79.41,1097.0,71.2854,71.2854,71.2675,71.2854,1097.0
2021-06-18 12:20:00,79.44,79.44,79.42,79.42,592.0,71.3124,71.3124,71.2944,71.2944,592.0
2021-06-18 12:25:00,79.41,79.46,79.41,79.46,600.0,71.2854,71.3303,71.2854,71.3303,600.0
2021-06-18 12:30:00,79.45,79.45,79.44,79.44,590.0,71.3213,71.3213,71.3124,71.3124,590.0
2021-06-18 12:35:00,79.37,79.41,79.32,79.41,996.0,71.2495,71.2854,71.2046,71.2854,996.0
2021-06-18 12:40:00,79.4,79.45,79.4,79.4,895.0,71.2764,71.3213,71.2764,71.2764,895.0
2021-06-18 12:45:00,79.38,79.38,79.25,79.27,776.0,71.2585,71.2585,71.1418,71.1597,776.0
2021-06-18 12:50:00,79.27,79.27,79.27,79.27,100.0,71.1597,71.1597,71.1597,71.1597,100.0
2021-06-18 12:55:00,79.27,79.27,79.26,79.27,700.0,71.1597,71.1597,71.1508,71.1597,700.0
2021-06-18 13:00:00,79.23,79.27,79.23,79.27,200.0,71.1238,71.1597,71.1238,71.1597,200.0
2021-06-18 13:05:00,79.25,79.25,79.22,79.25,700.0,71.1418,71.1418,71.1149,71.1418,700.0
2021-06-18 13:10:00,79.22,79.29,79.22,79.27,1407.0,71.1149,71.1777,71.1149,71.1597,1407.0
2021-06-18 13:15:00,79.29,79.3,79.23,79.23,1194.0,71.1777,71.1867,71.1238,71.1238,1194.0
2021-06-18 13:20:00,79.21,79.23,79.16,79.18,6959.0,71.1059,71.1238,71.061,71.079,6959.0
2021-06-18 13:25:00,79.19,79.19,79.07,79.11,900.0,71.0879,71.0879,70.9802,71.0161,900.0
2021-06-18 13:30:00,79.07,79.2,79.07,79.2,346.0,70.9802,71.0969,70.9802,71.0969,346.0
2021-06-18 13:35:00,79.19,79.23,79.19,79.23,300.0,71.0879,71.1238,71.0879,71.1238,300.0
2021-06-18 13:40:00,79.22,79.22,79.1,79.1,1396.0,71.1149,71.1149,71.0071,71.0071,1396.0
2021-06-18 13:45:00,79.01,79.04,78.98,79.04,1205.0,70.9264,70.9533,70.8994,70.9533,1205.0
2021-06-18 13:50:00,79.01,79.01,78.97,78.99,559.0,70.9264,70.9264,70.8904,70.9084,559.0
2021-06-18 13:55:00,78.99,78.99,78.98,78.99,400.0,70.9084,70.9084,70.8994,70.9084,400.0
2021-06-18 14:00:00,79.03,79.12,79.01,79.04,1859.0,70.9443,71.0251,70.9264,70.9533,1859.0
2021-06-18 14:05:00,78.97,79.0,78.93,78.99,647.0,70.8904,70.9174,70.8545,70.9084,647.0
2021-06-18 14:10:00,78.97,79.01,78.97,78.99,1504.0,70.8904,70.9264,70.8904,70.9084,1504.0
2021-06-18 14:15:00,79.0,79.09,78.97,79.09,1463.0,70.9174,70.9982,70.8904,70.9982,1463.0
2021-06-18 14:20:00,79.1,79.1,79.08,79.08,792.0,71.0071,71.0071,70.9892,70.9892,792.0
2021-06-18 14:25:00,79.01,79.02,78.98,78.98,614.0,70.9264,70.9353,70.8994,70.8994,614.0
2021-06-18 14:30:00,78.89,78.89,78.83,78.83,1695.0,70.8186,70.8186,70.7648,70.7648,1695.0
2021-06-18 14:35:00,78.84,78.87,78.72,78.87,500.0,70.7737,70.8007,70.666,70.8007,500.0
2021-06-18 14:40:00,78.87,78.87,78.75,78.75,500.0,70.8007,70.8007,70.693,70.693,500.0
2021-06-18 14:45:00,78.76,78.76,78.73,78.73,300.0,70.7019,70.7019,70.675,70.675,300.0
2021-06-18 14:50:00,78.74,78.79,78.74,78.76,885.0,70.684,70.7289,70.684,70.7019,885.0
2021-06-18 14:55:00,78.79,78.81,78.77,78.81,600.0,70.7289,70.7468,70.7109,70.7468,600.0
2021-06-18 15:00:00,78.76,78.89,78.76,78.81,1487.0,70.7019,70.8186,70.7019,70.7468,1487.0
2021-06-18 15:05:00,78.81,78.87,78.76,78.85,2600.0,70.7468,70.8007,70.7019,70.7827,2600.0
2021-06-18 15:10:00,78.85,79.06,78.85,79.06,931.0,70.7827,70.9712,70.7827,70.9712,931.0
2021-06-18 15:15:00,79.09,79.27,79.09,79.25,1829.0,70.9982,71.1597,70.9982,71.1418,1829.0
2021-06-18 15:20:00,79.24,79.24,79.07,79.15,1690.0,71.1328,71.1328,70.9802,71.052,1690.0
2021-06-18 15:25:00,79.1,79.11,79.07,79.07,628.0,71.0071,71.0161,70.9802,70.9802,628.0
2021-06-18 15:30:00,78.99,79.0,78.87,78.87,1623.0,70.9084,70.9174,70.8007,70.8007,1623.0
2021-06-18 15:35:00,78.93,79.09,78.92,79.03,4150.0,70.8545,70.9982,70.8456,70.9443,4150.0
2021-06-18 15:40:00,79.05,79.13,78.96,79.1,2839.0,70.9623,71.0341,70.8815,71.0071,2839.0
2021-06-18 15:45:00,79.11,79.19,78.97,78.97,3200.0,71.0161,71.0879,70.8904,70.8904,3200.0
2021-06-18 15:50:00,78.88,78.92,78.7,78.79,2552.0,70.8097,70.8456,70.6481,70.7289,2552.0
2021-06-18 15:55:00,78.75,78.82,78.48,78.5,20163.0,70.693,70.7558,70.4506,70.4685,20163.0
2021-06-21 09:30:00,78.75,78.75,78.46,78.46,700.0,70.693,70.693,70.4326,70.4326,700.0
2021-06-21 09:35:00,78.46,78.46,78.46,78.46,0.0,70.4326,70.4326,70.4326,70.4326,0.0
2021-06-21 09:40:00,78.88,79.14,78.88,79.13,1233.0,70.8097,71.043,70.8097,71.0341,1233.0
2021-06-21 09:45:00,79.17,79.17,78.67,78.75,4124.0,71.07,71.07,70.6211,70.693,4124.0
2021-06-21 09:50:00,78.53,78.93,78.53,78.85,2300.0,70.4955,70.8545,70.4955,70.7827,2300.0
2021-06-21 09:55:00,78.81,79.08,78.81,79.02,1900.0,70.7468,70.9892,70.7468,70.9353,1900.0
2021-06-21 10:00:00,79.16,79.17,79.16,79.16,300.0,71.061,71.07,71.061,71.061,300.0
2021-06-21 10:05:00,79.25,79.28,79.25,79.28,300.0,71.1418,71.1687,71.1418,71.1687,300.0
2021-06-21 10:10:00,79.18,79.19,78.99,78.99,3986.0,71.079,71.0879,70.9084,70.9084,3986.0
2021-06-21 10:15:00,79.2,79.2,79.2,79.2,900.0,71.0969,71.0969,71.0969,71.0969,900.0
2021-06-21 10:20:00,79.25,79.39,79.24,79.39,600.0,71.1418,71.2675,71.1328,71.2675,600.0
2021-06-21 10:25:00,79.38,79.44,79.28,79.37,900.0,71.2585,71.3124,71.1687,71.2495,900.0
2021-06-21 10:30:00,79.35,79.37,79.35,79.37,200.0,71.2316,71.2495,71.2316,71.2495,200.0
2021-06-21 10:35:00,79.35,79.35,79.35,79.35,100.0,71.2316,71.2316,71.2316,71.2316,100.0
2021-06-21 10:40:00,79.33,79.35,79.3,79.34,1200.0,71.2136,71.2316,71.1867,71.2226,1200.0
2021-06-21 10:45:00,79.36,79.37,79.36,79.37,300.0,71.2405,71.2495,71.2405,71.2495,300.0
2021-06-21 10:50:00,79.3,79.32,79.3,79.32,300.0,71.1867,71.2046,71.1867,71.2046,300.0
2021-06-21 10:55:00,79.53,79.53,79.48,79.48,200.0,71.3931,71.3931,71.3483,71.3483,200.0
2021-06-21 11:00:00,79.48,79.48,79.48,79.48,0.0,71.3483,71.3483,71.3483,71.3483,0.0
2021-06-21 11:05:00,79.34,79.34,79.07,79.09,821.0,71.2226,71.2226,70.9802,70.9982,821.0
2021-06-21 11:10:00,79.15,79.15,79.06,79.1,700.0,71.052,71.052,70.9712,71.0071,700.0
2021-06-21 11:15:00,79.1,79.1,79.1,79.1,0.0,71.0071,71.0071,71.0071,71.0071,0.0
2021-06-21 11:20:00,79.44,79.44,79.44,79.44,200.0,71.3124,71.3124,71.3124,71.3124,200.0
2021-06-21 11:25:00,79.45,79.45,79.37,79.37,700.0,71.3213,71.3213,71.2495,71.2495,700.0
2021-06-21 11:30:00,79.38,79.45,79.38,79.4,400.0,71.2585,71.3213,71.2585,71.2764,400.0
2021-06-21 11:35:00,79.38,79.45,79.38,79.41,300.0,71.2585,71.3213,71.2585,71.2854,300.0
2021-06-21 11:40:00,79.45,79.45,79.45,79.45,100.0,71.3213,71.3213,71.3213,71.3213,100.0
2021-06-21 11:45:00,79.49,79.5,79.49,79.5,200.0,71.3572,71.3662,71.3572,71.3662,200.0
2021-06-21 11:50:00,79.54,79.54,79.54,79.54,100.0,71.4021,71.4021,71.4021,71.4021,100.0
2021-06-21 11:55:00,79.49,79.49,79.49,79.49,100.0,71.3572,71.3572,71.3572,71.3572,100.0
2021-06-21 12:00:00,79.5,79.53,79.5,79.53,400.0,71.3662,71.3931,71.3662,71.3931,400.0
2021-06-21 12:05:00,79.51,79.51,79.51,79.51,100.0,71.3752,71.3752,71.3752,71.3752,100.0
2021-06-21 12:10:00,79.51,79.51,79.51,79.51,0.0,71.3752,71.3752,71.3752,71.3752,0.0
2021-06-21 12:15:00,79.48,79.48,79.48,79.48,100.0,71.3483,71.3483,71.3483,71.3483,100.0
2021-06-21 12:20:00,79.49,79.49,79.48,79.48,995.0,71.3572,71.3572,71.3483,71.3483,995.0
2021-06-21 12:25:00,79.56,79.64,79.56,79.64,200.0,71.4201,71.4919,71.4201,71.4919,200.0
2021-06-21 12:30:00,79.72,79.73,79.6,79.6,500.0,71.5637,71.5727,71.456,71.456,500.0
2021-06-21 12:35:00,79.62,79.62,79.5,79.56,949.0,71.4739,71.4739,71.3662,71.4201,949.0
2021-06-21 12:40:00,79.71,79.87,79.67,79.87,1528.0,71.5547,71.6984,71.5188,71.6984,1528.0
2021-06-21 12:45:00,79.8,79.85,79.79,79.79,400.0,71.6355,71.6804,71.6265,71.6265,400.0
2021-06-21 12:50:00,79.79,79.82,79.79,79.82,200.0,71.6265,71.6535,71.6265,71.6535,200.0
2021-06-21 12:55:00,79.81,79.81,79.75,79.77,1094.0,71.6445,71.6445,71.5906,71.6086,1094.0
2021-06-21 13:00:00,79.67,79.71,79.67,79.71,200.0,71.5188,71.5547,71.5188,71.5547,200.0
2021-06-21 13:05:00,79.81,79.82,79.8,79.82,300.0,71.6445,71.6535,71.6355,71.6535,300.0
2021-06-21 13:10:00,79.84,79.93,79.84,79.91,1000.0,71.6714,71.7522,71.6714,71.7343,1000.0
2021-06-21 13:15:00,79.88,79.94,79.88,79.9,652.0,71.7073,71.7612,71.7073,71.7253,652.0
2021-06-21 13:20:00,79.88,79.88,79.8,79.85,1763.0,71.7073,71.7073,71.6355,71.6804,1763.0
2021-06-21 13:25:00,79.78,79.85,79.78,79.85,657.0,71.6176,71.6804,71.6176,71.6804,657.0
2021-06-21 13:30:00,79.98,80.03,79.96,80.03,1089.0,71.7971,71.842,71.7792,71.842,1089.0
2021-06-21 13:35:00,80.03,80.07,79.98,80.07,748.0,71.842,71.8779,71.7971,71.8779,748.0
2021-06-21 13:40:00,80.1,80.17,80.1,80.16,829.0,71.9048,71.9677,71.9048,71.9587,829.0
2021-06-21 13:45:00,80.17,80.26,80.17,80.26,1488.0,71.9677,72.0485,71.9677,72.0485,1488.0
2021-06-21 13:50:00,80.23,80.25,80.22,80.22,972.0,72.0215,72.0395,72.0126,72.0126,972.0
2021-06-21 13:55:00,80.26,80.26,80.23,80.24,894.0,72.0485,72.0485,72.0215,72.0305,894.0
2021-06-21 14:00:00,80.3,80.3,80.28,80.28,300.0,72.0844,72.0844,72.0664,72.0664,300.0
2021-06-21 14:05:00,80.29,80.35,80.29,80.34,400.0,72.0754,72.1293,72.0754,72.1203,400.0
2021-06-21 14:10:00,80.36,80.41,80.36,80.39,300.0,72.1382,72.1831,72.1382,72.1652,300.0
2021-06-21 14:15:00,80.38,80.38,80.38,80.38,300.0,72.1562,72.1562,72.1562,72.1562,300.0
2021-06-21 14:20:00,80.41,80.44,80.41,80.42,542.0,72.1831,72.21,72.1831,72.1921,542.0
2021-06-21 14:25:00,80.42,80.44,80.42,80.44,200.0,72.1921,72.21,72.1921,72.21,200.0
2021-06-21 14:30:00,80.42,80.42,80.3,80.3,600.0,72.1921,72.1921,72.0844,72.0844,600.0
2021-06-21 14:35:00,80.36,80.53,80.36,80.53,1200.0,72.1382,72.2908,72.1382,72.2908,1200.0
2021-06-21 14:40:00,80.51,80.52,80.5,80.51,500.0,72.2729,72.2819,72.2639,72.2729,500.0
2021-06-21 14:45:00,80.53,80.63,80.52,80.63,910.0,72.2908,72.3806,72.2819,72.3806,910.0
2021-06-21 14:50:00,80.4,80.44,80.4,80.44,600.0,72.1741,72.21,72.1741,72.21,600.0
2021-06-21 14:55:00,80.46,80.47,80.46,80.47,200.0,72.228,72.237,72.228,72.237,200.0
2021-06-21 15:00:00,80.49,80.54,80.49,80.5,800.0,72.2549,72.2998,72.2549,72.2639,800.0
2021-06-21 15:05:00,80.52,80.68,80.52,80.68,1400.0,72.2819,72.4255,72.2819,72.4255,1400.0
2021-06-21 15:10:00,80.7,80.7,80.59,80.59,601.0,72.4434,72.4434,72.3447,72.3447,601.0
2021-06-21 15:15:00,80.53,80.53,80.49,80.49,858.0,72.2908,72.2908,72.2549,72.2549,858.0
2021-06-21 15:20:00,80.4,80.43,80.21,80.24,6629.0,72.1741,72.2011,72.0036,72.0305,6629.0
2021-06-21 15:25:00,80.31,80.4,80.31,80.38,1100.0,72.0933,72.1741,72.0933,72.1562,1100.0
2021-06-21 15:30:00,80.38,80.51,80.36,80.51,1264.0,72.1562,72.2729,72.1382,72.2729,1264.0
2021-06-21 15:35:00,80.49,80.55,80.47,80.53,1256.0,72.2549,72.3088,72.237,72.2908,1256.0
2021-06-21 15:40:00,80.5,80.5,80.3,80.3,1500.0,72.2639,72.2639,72.0844,72.0844,1500.0
2021-06-21 15:45:00,80.26,80.37,80.26,80.33,1417.0,72.0485,72.1472,72.0485,72.1113,1417.0
2021-06-21 15:50:00,80.38,80.45,80.32,80.45,1973.0,72.1562,72.219,72.1023,72.219,1973.0
2021-06-21 15:55:00,80.47,80.53,80.43,80.53,4149.0,72.237,72.2908,72.2011,72.2908,4149.0
2021-06-22 09:30:00,80.95,81.73,80.93,81.73,8134.0,72.6679,73.3681,72.6499,73.3681,8134.0
2021-06-22 09:35:00,81.73,81.96,81.73,81.9,7458.0,73.3681,73.5745,73.3681,73.5207,7458.0
2021-06-22 09:40:00,81.91,82.11,81.85,82.01,1493.0,73.5296,73.7092,73.4758,73.6194,1493.0
2021-06-22 09:45:00,82.02,82.13,82.02,82.11,3412.0,73.6284,73.7271,73.6284,73.7092,3412.0
2021-06-22 09:50:00,82.13,82.15,81.99,82.02,9459.0,73.7271,73.7451,73.6015,73.6284,9459.0
2021-06-22 09:55:00,82.06,82.08,81.87,81.87,2389.0,73.6643,73.6823,73.4937,73.4937,2389.0
2021-06-22 10:00:00,81.64,81.96,81.59,81.95,2864.0,73.2873,73.5745,73.2424,73.5656,2864.0
2021-06-22 10:05:00,81.99,82.3,81.99,82.27,4974.0,73.6015,73.8797,73.6015,73.8528,4974.0
2021-06-22 10:10:00,82.28,82.28,81.99,81.99,5920.0,73.8618,73.8618,73.6015,73.6015,5920.0
2021-06-22 10:15:00,82.0,82.12,82.0,82.1,2210.0,73.6104,73.7182,73.6104,73.7002,2210.0
2021-06-22 10:20:00,82.09,82.09,81.97,82.07,2709.0,73.6912,73.6912,73.5835,73.6733,2709.0
2021-06-22 10:25:00,82.06,82.12,81.91,82.01,4391.0,73.6643,73.7182,73.5296,73.6194,4391.0
2021-06-22 10:30:00,81.9,81.92,81.88,81.92,300.0,73.5207,73.5386,73.5027,73.5386,300.0
2021-06-22 10:35:00,81.93,81.96,81.93,81.95,800.0,73.5476,73.5745,73.5476,73.5656,800.0
2021-06-22 10:40:00,81.95,82.12,81.95,82.12,1200.0,73.5656,73.7182,73.5656,73.7182,1200.0
2021-06-22 10:45:00,82.1,82.21,82.07,82.07,1736.0,73.7002,73.799,73.6733,73.6733,1736.0
2021-06-22 10:50:00,82.15,82.23,82.13,82.13,1200.0,73.7451,73.8169,73.7271,73.7271,1200.0
2021-06-22 10:55:00,82.13,82.15,82.12,82.15,804.0,73.7271,73.7451,73.7182,73.7451,804.0
2021-06-22 11:00:00,82.07,82.15,82.03,82.15,2399.0,73.6733,73.7451,73.6374,73.7451,2399.0
2021-06-22 11:05:00,82.23,82.35,82.23,82.28,3398.0,73.8169,73.9246,73.8169,73.8618,3398.0
2021-06-22 11:10:00,82.31,82.43,82.31,82.42,647.0,73.8887,73.9964,73.8887,73.9875,647.0
2021-06-22 11:15:00,82.41,82.43,82.32,82.32,600.0,73.9785,73.9964,73.8977,73.8977,600.0
2021-06-22 11:20:00,82.32,82.36,82.32,82.35,900.0,73.8977,73.9336,73.8977,73.9246,900.0
2021-06-22 11:25:00,82.38,82.41,82.32,82.33,1153.0,73.9516,73.9785,73.8977,73.9067,1153.0
2021-06-22 11:30:00,82.31,82.33,82.31,82.33,600.0,73.8887,73.9067,73.8887,73.9067,600.0
2021-06-22 11:35:00,82.22,82.22,82.21,82.21,300.0,73.8079,73.8079,73.799,73.799,300.0
2021-06-22 11:40:00,82.22,82.3,82.19,82.21,1965.0,73.8079,73.8797,73.781,73.799,1965.0
2021-06-22 11:45:00,82.22,82.3,82.22,82.3,700.0,73.8079,73.8797,73.8079,73.8797,700.0
2021-06-22 11:50:00,82.21,82.21,82.06,82.06,1300.0,73.799,73.799,73.6643,73.6643,1300.0
2021-06-22 11:55:00,82.06,82.06,82.06,82.06,300.0,73.6643,73.6643,73.6643,73.6643,300.0
2021-06-22 12:00:00,82.08,82.18,82.08,82.18,2600.0,73.6823,73.772,73.6823,73.772,2600.0
2021-06-22 12:05:00,82.15,82.17,82.13,82.13,1972.0,73.7451,73.763,73.7271,73.7271,1972.0
2021-06-22 12:10:00,82.1,82.23,82.1,82.23,900.0,73.7002,73.8169,73.7002,73.8169,900.0
2021-06-22 12:15:00,82.18,82.31,82.18,82.28,3111.0,73.772,73.8887,73.772,73.8618,3111.0
2021-06-22 12:20:00,82.27,82.43,82.27,82.43,2243.0,73.8528,73.9964,73.8528,73.9964,2243.0
2021-06-22 12:25:00,82.45,82.73,82.45,82.62,4300.0,74.0144,74.2658,74.0144,74.167,4300.0
2021-06-22 12:30:00,82.55,82.55,82.4,82.4,1196.0,74.1042,74.1042,73.9695,73.9695,1196.0
2021-06-22 12:35:00,82.39,82.45,82.38,82.44,1200.0,73.9605,74.0144,73.9516,74.0054,1200.0
2021-06-22 12:40:00,82.46,82.55,82.46,82.5,1846.0,74.0234,74.1042,74.0234,74.0593,1846.0
2021-06-22 12:45:00,82.5,82.5,82.44,82.48,400.0,74.0593,74.0593,74.0054,74.0413,400.0
2021-06-22 12:50:00,82.57,82.61,82.57,82.61,500.0,74.1221,74.158,74.1221,74.158,500.0
2021-06-22 12:55:00,82.62,82.63,82.61,82.63,1100.0,74.167,74.176,74.158,74.176,1100.0
2021-06-22 13:00:00,82.61,82.61,82.47,82.57,800.0,74.158,74.158,74.0324,74.1221,800.0
2021-06-22 13:05:00,82.55,82.55,82.55,82.55,100.0,74.1042,74.1042,74.1042,74.1042,100.0
2021-06-22 13:10:00,82.61,82.73,82.61,82.73,1005.0,74.158,74.2658,74.158,74.2658,1005.0
2021-06-22 13:15:00,82.76,82.79,82.67,82.67,2101.0,74.2927,74.3196,74.2119,74.2119,2101.0
2021-06-22 13:20:00,82.66,82.73,82.66,82.73,1024.0,74.2029,74.2658,74.2029,74.2658,1024.0
2021-06-22 13:25:00,82.74,82.77,82.69,82.77,1940.0,74.2747,74.3017,74.2298,74.3017,1940.0
2021-06-22 13:30:00,82.78,82.79,82.72,82.73,1385.0,74.3106,74.3196,74.2568,74.2658,1385.0
2021-06-22 13:35:00,82.74,82.81,82.74,82.8,1112.0,74.2747,74.3376,74.2747,74.3286,1112.0
2021-06-22 13:40:00,82.77,82.78,82.68,82.68,834.0,74.3017,74.3106,74.2209,74.2209,834.0
2021-06-22 13:45:00,82.66,82.77,82.61,82.77,3216.0,74.2029,74.3017,74.158,74.3017,3216.0
2021-06-22 13:50:00,82.75,82.75,82.67,82.72,1768.0,74.2837,74.2837,74.2119,74.2568,1768.0
2021-06-22 13:55:00,82.73,82.74,82.67,82.71,1756.0,74.2658,74.2747,74.2119,74.2478,1756.0
2021-06-22 14:00:00,82.72,82.89,82.7,82.89,3738.0,74.2568,74.4094,74.2388,74.4094,3738.0
2021-06-22 14:05:00,82.88,82.96,82.88,82.92,2785.0,74.4004,74.4722,74.4004,74.4363,2785.0
2021-06-22 14:10:00,82.97,83.05,82.97,83.03,1201.0,74.4812,74.553,74.4812,74.5351,1201.0
2021-06-22 14:15:00,83.07,83.12,83.03,83.07,1219.0,74.571,74.6158,74.5351,74.571,1219.0
2021-06-22 14:20:00,83.04,83.11,83.04,83.11,781.0,74.544,74.6069,74.544,74.6069,781.0
2021-06-22 14:25:00,83.11,83.15,83.09,83.15,1846.0,74.6069,74.6428,74.5889,74.6428,1846.0
2021-06-22 14:30:00,83.09,83.1,82.92,82.92,1400.0,74.5889,74.5979,74.4363,74.4363,1400.0
2021-06-22 14:35:00,82.91,83.07,82.91,83.07,1642.0,74.4273,74.571,74.4273,74.571,1642.0
2021-06-22 14:40:00,83.07,83.07,82.91,82.91,1735.0,74.571,74.571,74.4273,74.4273,1735.0
2021-06-22 14:45:00,82.91,82.91,82.69,82.69,1333.0,74.4273,74.4273,74.2298,74.2298,1333.0
2021-06-22 14:50:00,82.61,82.68,82.61,82.68,1418.0,74.158,74.2209,74.158,74.2209,1418.0
2021-06-22 14:55:00,82.66,82.66,82.6,82.63,1903.0,74.2029,74.2029,74.1491,74.176,1903.0
2021-06-22 15:00:00,82.61,82.7,82.58,82.7,2582.0,74.158,74.2388,74.1311,74.2388,2582.0
2021-06-22 15:05:00,82.69,82.7,82.65,82.65,1906.0,74.2298,74.2388,74.1939,74.1939,1906.0
2021-06-22 15:10:00,82.66,82.78,82.65,82.66,1861.0,74.2029,74.3106,74.1939,74.2029,1861.0
2021-06-22 15:15:00,82.66,82.66,82.61,82.66,1490.0,74.2029,74.2029,74.158,74.2029,1490.0
2021-06-22 15:20:00,82.65,82.71,82.65,82.71,1100.0,74.1939,74.2478,74.1939,74.2478,1100.0
2021-06-22 15:25:00,82.71,82.74,82.7,82.73,1208.0,74.2478,74.2747,74.2388,74.2658,1208.0
2021-06-22 15:30:00,82.79,82.79,82.67,82.71,1480.0,74.3196,74.3196,74.2119,74.2478,1480.0
2021-06-22 15:35:00,82.69,82.78,82.67,82.71,1778.0,74.2298,74.3106,74.2119,74.2478,1778.0
2021-06-22 15:40:00,82.7,82.75,82.52,82.52,4034.0,74.2388,74.2837,74.0772,74.0772,4034.0
2021-06-22 15:45:00,82.55,82.6,82.47,82.49,4200.0,74.1042,74.1491,74.0324,74.0503,4200.0
2021-06-22 15:50:00,82.47,82.48,82.21,82.31,10600.0,74.0324,74.0413,73.799,73.8887,10600.0
2021-06-22 15:55:00,82.31,82.35,82.23,82.23,10327.0,73.8887,73.9246,73.8169,73.8169,10327.0
2021-06-23 09:30:00,82.09,82.09,81.8,81.92,750.0,73.6912,73.6912,73.4309,73.5386,750.0
2021-06-23 09:35:00,81.87,82.09,81.87,82.09,800.0,73.4937,73.6912,73.4937,73.6912,800.0
2021-06-23 09:40:00,82.09,82.09,82.09,82.09,100.0,73.6912,73.6912,73.6912,73.6912,100.0
2021-06-23 09:45:00,82.06,82.33,82.06,82.33,600.0,73.6643,73.9067,73.6643,73.9067,600.0
2021-06-23 09:50:00,82.26,82.48,82.26,82.42,1301.0,73.8438,74.0413,73.8438,73.9875,1301.0
2021-06-23 09:55:00,82.38,82.4,82.35,82.4,300.0,73.9516,73.9695,73.9246,73.9695,300.0
2021-06-23 10:00:00,82.54,82.71,82.54,82.7,900.0,74.0952,74.2478,74.0952,74.2388,900.0
2021-06-23 10:05:00,82.69,82.88,82.64,82.88,1800.0,74.2298,74.4004,74.185,74.4004,1800.0
2021-06-23 10:10:00,82.76,82.76,82.76,82.76,100.0,74.2927,74.2927,74.2927,74.2927,100.0
2021-06-23 10:15:00,82.64,82.72,82.64,82.72,900.0,74.185,74.2568,74.185,74.2568,900.0
2021-06-23 10:20:00,82.74,82.74,82.7,82.72,600.0,74.2747,74.2747,74.2388,74.2568,600.0
2021-06-23 10:25:00,82.72,82.73,82.67,82.68,1400.0,74.2568,74.2658,74.2119,74.2209,1400.0
2021-06-23 10:30:00,82.68,82.76,82.68,82.76,1002.0,74.2209,74.2927,74.2209,74.2927,1002.0
2021-06-23 10:35:00,82.75,82.89,82.74,82.89,1100.0,74.2837,74.4094,74.2747,74.4094,1100.0
2021-06-23 10:40:00,82.93,83.02,82.93,82.99,1400.0,74.4453,74.5261,74.4453,74.4991,1400.0
2021-06-23 10:45:00,83.06,83.14,83.06,83.13,992.0,74.562,74.6338,74.562,74.6248,992.0
2021-06-23 10:50:00,83.16,83.3,83.16,83.3,2400.0,74.6518,74.7774,74.6518,74.7774,2400.0
2021-06-23 10:55:00,83.28,83.36,83.28,83.36,1000.0,74.7595,74.8313,74.7595,74.8313,1000.0
2021-06-23 11:00:00,83.37,83.37,83.34,83.37,500.0,74.8403,74.8403,74.8133,74.8403,500.0
2021-06-23 11:05:00,83.31,83.31,83.21,83.28,1000.0,74.7864,74.7864,74.6966,74.7595,1000.0
2021-06-23 11:10:00,83.28,83.31,83.25,83.3,600.0,74.7595,74.7864,74.7325,74.7774,600.0
2021-06-23 11:15:00,83.32,83.32,83.28,83.29,1500.0,74.7954,74.7954,74.7595,74.7685,1500.0
2021-06-23 11:20:00,83.3,83.44,83.28,83.43,902.0,74.7774,74.9031,74.7595,74.8941,902.0
2021-06-23 11:25:00,83.48,83.48,83.38,83.42,700.0,74.939,74.939,74.8492,74.8852,700.0
2021-06-23 11:30:00,83.38,83.4,83.37,83.38,949.0,74.8492,74.8672,74.8403,74.8492,949.0
2021-06-23 11:35:00,83.39,83.44,83.33,83.37,881.0,74.8582,74.9031,74.8044,74.8403,881.0
2021-06-23 11:40:00,83.36,83.5,83.36,83.44,649.0,74.8313,74.957,74.8313,74.9031,649.0
2021-06-23 11:45:00,83.45,83.46,83.41,83.42,400.0,74.9121,74.9211,74.8762,74.8852,400.0
2021-06-23 11:50:00,83.43,83.47,83.33,83.33,1200.0,74.8941,74.93,74.8044,74.8044,1200.0
2021-06-23 11:55:00,83.36,83.48,83.34,83.48,1175.0,74.8313,74.939,74.8133,74.939,1175.0
2021-06-23 12:00:00,83.4,83.46,83.39,83.46,300.0,74.8672,74.9211,74.8582,74.9211,300.0
2021-06-23 12:05:00,83.41,83.43,83.4,83.4,595.0,74.8762,74.8941,74.8672,74.8672,595.0
2021-06-23 12:10:00,83.46,83.46,83.42,83.44,1125.0,74.9211,74.9211,74.8852,74.9031,1125.0
2021-06-23 12:15:00,83.43,83.43,83.34,83.35,1560.0,74.8941,74.8941,74.8133,74.8223,1560.0
2021-06-23 12:20:00,83.34,83.57,83.34,83.57,1965.0,74.8133,75.0198,74.8133,75.0198,1965.0
2021-06-23 12:25:00,83.56,83.56,83.46,83.56,944.0,75.0108,75.0108,74.9211,75.0108,944.0
2021-06-23 12:30:00,83.58,83.62,83.58,83.6,959.0,75.0288,75.0647,75.0288,75.0467,959.0
2021-06-23 12:35:00,83.61,83.65,83.61,83.62,1700.0,75.0557,75.0916,75.0557,75.0647,1700.0
2021-06-23 12:40:00,83.65,83.68,83.62,83.63,1504.0,75.0916,75.1186,75.0647,75.0737,1504.0
2021-06-23 12:45:00,83.58,83.58,83.49,83.52,802.0,75.0288,75.0288,74.948,74.9749,802.0
2021-06-23 12:50:00,83.5,83.62,83.49,83.62,1869.0,74.957,75.0647,74.948,75.0647,1869.0
2021-06-23 12:55:00,83.6,83.69,83.6,83.69,1000.0,75.0467,75.1275,75.0467,75.1275,1000.0
2021-06-23 13:00:00,83.75,83.75,83.6,83.62,1969.0,75.1814,75.1814,75.0467,75.0647,1969.0
2021-06-23 13:05:00,83.64,83.64,83.54,83.54,1131.0,75.0826,75.0826,74.9929,74.9929,1131.0
2021-06-23 13:10:00,83.58,83.61,83.46,83.49,800.0,75.0288,75.0557,74.9211,74.948,800.0
2021-06-23 13:15:00,83.42,83.42,83.34,83.34,500.0,74.8852,74.8852,74.8133,74.8133,500.0
2021-06-23 13:20:00,83.31,83.32,83.29,83.32,1168.0,74.7864,74.7954,74.7685,74.7954,1168.0
2021-06-23 13:25:00,83.38,83.44,83.38,83.43,900.0,74.8492,74.9031,74.8492,74.8941,900.0
2021-06-23 13:30:00,83.39,83.43,83.39,83.39,600.0,74.8582,74.8941,74.8582,74.8582,600.0
2021-06-23 13:35:00,83.45,83.46,83.37,83.4,1437.0,74.9121,74.9211,74.8403,74.8672,1437.0
2021-06-23 13:40:00,83.4,83.47,83.4,83.47,1200.0,74.8672,74.93,74.8672,74.93,1200.0
2021-06-23 13:45:00,83.43,83.46,83.43,83.45,1367.0,74.8941,74.9211,74.8941,74.9121,1367.0
2021-06-23 13:50:00,83.45,83.52,83.45,83.52,1200.0,74.9121,74.9749,74.9121,74.9749,1200.0
2021-06-23 13:55:00,83.48,83.5,83.48,83.5,500.0,74.939,74.957,74.939,74.957,500.0
2021-06-23 14:00:00,83.47,83.47,83.39,83.39,2613.0,74.93,74.93,74.8582,74.8582,2613.0
2021-06-23 14:05:00,83.39,83.43,83.39,83.43,800.0,74.8582,74.8941,74.8582,74.8941,800.0
2021-06-23 14:10:00,83.43,83.56,83.43,83.56,600.0,74.8941,75.0108,74.8941,75.0108,600.0
2021-06-23 14:15:00,83.64,83.64,83.49,83.49,1197.0,75.0826,75.0826,74.948,74.948,1197.0
2021-06-23 14:20:00,83.47,83.53,83.47,83.53,1700.0,74.93,74.9839,74.93,74.9839,1700.0
2021-06-23 14:25:00,83.51,83.55,83.51,83.54,1918.0,74.9659,75.0019,74.9659,74.9929,1918.0
2021-06-23 14:30:00,83.5,83.53,83.49,83.52,1591.0,74.957,74.9839,74.948,74.9749,1591.0
2021-06-23 14:35:00,83.5,83.52,83.47,83.48,1335.0,74.957,74.9749,74.93,74.939,1335.0
2021-06-23 14:40:00,83.49,83.49,83.44,83.45,1900.0,74.948,74.948,74.9031,74.9121,1900.0
2021-06-23 14:45:00,83.45,83.45,83.39,83.42,1638.0,74.9121,74.9121,74.8582,74.8852,1638.0
2021-06-23 14:50:00,83.41,83.45,83.41,83.45,1500.0,74.8762,74.9121,74.8762,74.9121,1500.0
2021-06-23 14:55:00,83.48,83.58,83.48,83.58,2929.0,74.939,75.0288,74.939,75.0288,2929.0
2021-06-23 15:00:00,83.6,83.61,83.57,83.57,1821.0,75.0467,75.0557,75.0198,75.0198,1821.0
2021-06-23 15:05:00,83.55,83.55,83.44,83.44,1769.0,75.0019,75.0019,74.9031,74.9031,1769.0
2021-06-23 15:10:00,83.42,83.42,83.36,83.4,1300.0,74.8852,74.8852,74.8313,74.8672,1300.0
2021-06-23 15:15:00,83.43,83.46,83.27,83.31,2652.0,74.8941,74.9211,74.7505,74.7864,2652.0
2021-06-23 15:20:00,83.33,83.38,83.31,83.33,1808.0,74.8044,74.8492,74.7864,74.8044,1808.0
2021-06-23 15:25:00,83.34,83.51,83.34,83.48,2957.0,74.8133,74.9659,74.8133,74.939,2957.0
2021-06-23 15:30:00,83.47,83.63,83.47,83.6,2950.0,74.93,75.0737,74.93,75.0467,2950.0
2021-06-23 15:35:00,83.57,83.68,83.54,83.68,3949.0,75.0198,75.1186,74.9929,75.1186,3949.0
2021-06-23 15:40:00,83.72,83.8,83.72,83.79,1400.0,75.1545,75.2263,75.1545,75.2173,1400.0
2021-06-23 15:45:00,83.65,83.7,83.53,83.54,3670.0,75.0916,75.1365,74.9839,74.9929,3670.0
2021-06-23 15:50:00,83.52,83.52,83.38,83.45,5425.0,74.9749,74.9749,74.8492,74.9121,5425.0
2021-06-23 15:55:00,83.44,83.53,83.42,83.5,9648.0,74.9031,74.9839,74.8852,74.957,9648.0
2021-06-24 09:30:00,83.58,83.67,83.38,83.44,1600.0,75.0288,75.1096,74.8492,74.9031,1600.0
2021-06-24 09:35:00,83.53,83.65,83.53,83.54,600.0,74.9839,75.0916,74.9839,74.9929,600.0
2021-06-24 09:40:00,83.56,83.66,83.54,83.54,700.0,75.0108,75.1006,74.9929,74.9929,700.0
2021-06-24 09:45:00,83.46,83.51,83.46,83.51,500.0,74.9211,74.9659,74.9211,74.9659,500.0
2021-06-24 09:50:00,83.54,83.54,83.5,83.5,200.0,74.9929,74.9929,74.957,74.957,200.0
2021-06-24 09:55:00,83.06,83.06,83.06,83.06,100.0,74.562,74.562,74.562,74.562,100.0
2021-06-24 10:00:00,83.1,83.13,83.0,83.13,700.0,74.5979,74.6248,74.5081,74.6248,700.0
2021-06-24 10:05:00,83.03,83.07,83.0,83.06,800.0,74.5351,74.571,74.5081,74.562,800.0
2021-06-24 10:10:00,83.1,83.1,82.95,82.97,800.0,74.5979,74.5979,74.4632,74.4812,800.0
2021-06-24 10:15:00,82.95,83.0,82.92,83.0,1132.0,74.4632,74.5081,74.4363,74.5081,1132.0
2021-06-24 10:20:00,83.02,83.16,83.0,83.04,2848.0,74.5261,74.6518,74.5081,74.544,2848.0
2021-06-24 10:25:00,83.1,83.1,82.66,82.66,7180.0,74.5979,74.5979,74.2029,74.2029,7180.0
2021-06-24 10:30:00,82.56,82.56,82.32,82.42,800.0,74.1131,74.1131,73.8977,73.9875,800.0
2021-06-24 10:35:00,82.48,82.57,82.48,82.57,500.0,74.0413,74.1221,74.0413,74.1221,500.0
2021-06-24 10:40:00,82.57,82.72,82.57,82.72,1000.0,74.1221,74.2568,74.1221,74.2568,1000.0
2021-06-24 10:45:00,82.77,82.78,82.65,82.65,1157.0,74.3017,74.3106,74.1939,74.1939,1157.0
2021-06-24 10:50:00,82.66,82.71,82.64,82.64,700.0,74.2029,74.2478,74.185,74.185,700.0
2021-06-24 10:55:00,82.62,82.68,82.62,82.67,600.0,74.167,74.2209,74.167,74.2119,600.0
2021-06-24 11:00:00,82.62,82.75,82.62,82.75,200.0,74.167,74.2837,74.167,74.2837,200.0
2021-06-24 11:05:00,82.81,82.81,82.8,82.8,200.0,74.3376,74.3376,74.3286,74.3286,200.0
2021-06-24 11:10:00,82.92,83.02,82.9,83.02,699.0,74.4363,74.5261,74.4184,74.5261,699.0
2021-06-24 11:15:00,82.96,82.97,82.83,82.84,1000.0,74.4722,74.4812,74.3555,74.3645,1000.0
2021-06-24 11:20:00,82.84,82.84,82.84,82.84,0.0,74.3645,74.3645,74.3645,74.3645,0.0
2021-06-24 11:25:00,82.91,82.94,82.86,82.9,1370.0,74.4273,74.4543,74.3825,74.4184,1370.0
2021-06-24 11:30:00,82.89,82.91,82.89,82.91,300.0,74.4094,74.4273,74.4094,74.4273,300.0
2021-06-24 11:35:00,82.9,82.92,82.88,82.92,700.0,74.4184,74.4363,74.4004,74.4363,700.0
2021-06-24 11:40:00,82.92,82.92,82.79,82.79,1300.0,74.4363,74.4363,74.3196,74.3196,1300.0
2021-06-24 11:45:00,82.82,82.87,82.82,82.87,300.0,74.3465,74.3914,74.3465,74.3914,300.0
2021-06-24 11:50:00,82.84,82.87,82.84,82.87,400.0,74.3645,74.3914,74.3645,74.3914,400.0
2021-06-24 11:55:00,82.72,82.89,82.72,82.89,900.0,74.2568,74.4094,74.2568,74.4094,900.0
2021-06-24 12:00:00,82.88,82.89,82.88,82.89,300.0,74.4004,74.4094,74.4004,74.4094,300.0
2021-06-24 12:05:00,82.9,82.92,82.9,82.92,500.0,74.4184,74.4363,74.4184,74.4363,500.0
2021-06-24 12:10:00,82.91,82.91,82.84,82.84,500.0,74.4273,74.4273,74.3645,74.3645,500.0
2021-06-24 12:15:00,82.89,82.9,82.89,82.9,200.0,74.4094,74.4184,74.4094,74.4184,200.0
2021-06-24 12:20:00,82.87,82.96,82.87,82.96,500.0,74.3914,74.4722,74.3914,74.4722,500.0
2021-06-24 12:25:00,82.95,82.96,82.91,82.91,600.0,74.4632,74.4722,74.4273,74.4273,600.0
2021-06-24 12:30:00,82.87,82.92,82.87,82.92,300.0,74.3914,74.4363,74.3914,74.4363,300.0
2021-06-24 12:35:00,82.96,83.01,82.95,83.01,853.0,74.4722,74.5171,74.4632,74.5171,853.0
2021-06-24 12:40:00,83.0,83.01,82.99,83.0,800.0,74.5081,74.5171,74.4991,74.5081,800.0
2021-06-24 12:45:00,82.98,83.0,82.98,82.98,900.0,74.4902,74.5081,74.4902,74.4902,900.0
2021-06-24 12:50:00,82.94,83.0,82.94,82.98,500.0,74.4543,74.5081,74.4543,74.4902,500.0
2021-06-24 12:55:00,82.92,83.0,82.92,83.0,600.0,74.4363,74.5081,74.4363,74.5081,600.0
2021-06-24 13:00:00,83.0,83.05,83.0,83.05,500.0,74.5081,74.553,74.5081,74.553,500.0
2021-06-24 13:05:00,83.12,83.17,83.12,83.17,800.0,74.6158,74.6607,74.6158,74.6607,800.0
2021-06-24 13:10:00,83.12,83.15,83.1,83.15,900.0,74.6158,74.6428,74.5979,74.6428,900.0
2021-06-24 13:15:00,83.15,83.27,83.15,83.26,881.0,74.6428,74.7505,74.6428,74.7415,881.0
2021-06-24 13:20:00,83.25,83.25,83.2,83.21,1000.0,74.7325,74.7325,74.6877,74.6966,1000.0
2021-06-24 13:25:00,83.17,83.21,83.17,83.21,300.0,74.6607,74.6966,74.6607,74.6966,300.0
2021-06-24 13:30:00,83.27,83.27,83.24,83.24,200.0,74.7505,74.7505,74.7236,74.7236,200.0
2021-06-24 13:35:00,83.25,83.25,83.25,83.25,200.0,74.7325,74.7325,74.7325,74.7325,200.0
2021-06-24 13:40:00,83.23,83.27,83.22,83.27,600.0,74.7146,74.7505,74.7056,74.7505,600.0
2021-06-24 13:45:00,83.23,83.25,83.23,83.25,789.0,74.7146,74.7325,74.7146,74.7325,789.0
2021-06-24 13:50:00,83.28,83.3,83.26,83.3,704.0,74.7595,74.7774,74.7415,74.7774,704.0
2021-06-24 13:55:00,83.36,83.36,83.34,83.34,200.0,74.8313,74.8313,74.8133,74.8133,200.0
2021-06-24 14:00:00,83.43,83.44,83.43,83.44,300.0,74.8941,74.9031,74.8941,74.9031,300.0
2021-06-24 14:05:00,83.49,83.55,83.49,83.55,500.0,74.948,75.0019,74.948,75.0019,500.0
2021-06-24 14:10:00,83.58,83.62,83.58,83.62,300.0,75.0288,75.0647,75.0288,75.0647,300.0
2021-06-24 14:15:00,83.68,83.68,83.67,83.67,200.0,75.1186,75.1186,75.1096,75.1096,200.0
2021-06-24 14:20:00,83.72,83.72,83.67,83.67,400.0,75.1545,75.1545,75.1096,75.1096,400.0
2021-06-24 14:25:00,83.7,83.78,83.7,83.78,865.0,75.1365,75.2083,75.1365,75.2083,865.0
2021-06-24 14:30:00,83.8,83.8,83.65,83.67,1200.0,75.2263,75.2263,75.0916,75.1096,1200.0
2021-06-24 14:35:00,83.69,83.75,83.69,83.75,400.0,75.1275,75.1814,75.1275,75.1814,400.0
2021-06-24 14:40:00,83.74,83.74,83.63,83.63,900.0,75.1724,75.1724,75.0737,75.0737,900.0
2021-06-24 14:45:00,83.5,83.57,83.5,83.55,800.0,74.957,75.0198,74.957,75.0019,800.0
2021-06-24 14:50:00,83.59,83.59,83.45,83.55,400.0,75.0378,75.0378,74.9121,75.0019,400.0
2021-06-24 14:55:00,83.54,83.58,83.53,83.53,800.0,74.9929,75.0288,74.9839,74.9839,800.0
2021-06-24 15:00:00,83.48,83.49,83.47,83.49,900.0,74.939,74.948,74.93,74.948,900.0
2021-06-24 15:05:00,83.51,83.52,83.47,83.49,1000.0,74.9659,74.9749,74.93,74.948,1000.0
2021-06-24 15:10:00,83.48,83.48,83.48,83.48,100.0,74.939,74.939,74.939,74.939,100.0
2021-06-24 15:15:00,83.46,83.46,83.38,83.38,600.0,74.9211,74.9211,74.8492,74.8492,600.0
2021-06-24 15:20:00,83.45,83.45,83.39,83.4,1100.0,74.9121,74.9121,74.8582,74.8672,1100.0
2021-06-24 15:25:00,83.41,83.41,83.35,83.35,1100.0,74.8762,74.8762,74.8223,74.8223,1100.0
2021-06-24 15:30:00,83.38,83.41,83.35,83.39,1586.0,74.8492,74.8762,74.8223,74.8582,1586.0
2021-06-24 15:35:00,83.4,83.42,83.33,83.34,1895.0,74.8672,74.8852,74.8044,74.8133,1895.0
2021-06-24 15:40:00,83.36,83.41,83.32,83.41,1851.0,74.8313,74.8762,74.7954,74.8762,1851.0
2021-06-24 15:45:00,83.4,83.44,83.36,83.41,2000.0,74.8672,74.9031,74.8313,74.8762,2000.0
2021-06-24 15:50:00,83.44,83.62,83.4,83.47,5065.0,74.9031,75.0647,74.8672,74.93,5065.0
2021-06-24 15:55:00,83.47,83.61,83.46,83.54,11112.0,74.93,75.0557,74.9211,74.9929,11112.0
2021-06-25 09:30:00,83.49,83.76,83.37,83.76,800.0,74.948,75.1904,74.8403,75.1904,800.0
2021-06-25 09:35:00,83.74,83.76,83.66,83.66,500.0,75.1724,75.1904,75.1006,75.1006,500.0
2021-06-25 09:40:00,83.66,83.67,83.55,83.58,1304.0,75.1006,75.1096,75.0019,75.0288,1304.0
2021-06-25 09:45:00,83.63,83.63,83.51,83.54,500.0,75.0737,75.0737,74.9659,74.9929,500.0
2021-06-25 09:50:00,83.57,83.74,83.57,83.66,774.0,75.0198,75.1724,75.0198,75.1006,774.0
2021-06-25 09:55:00,83.61,83.65,83.59,83.65,1683.0,75.0557,75.0916,75.0378,75.0916,1683.0
2021-06-25 10:00:00,83.69,83.72,83.61,83.69,1264.0,75.1275,75.1545,75.0557,75.1275,1264.0
2021-06-25 10:05:00,83.64,83.77,83.6,83.77,1142.0,75.0826,75.1993,75.0467,75.1993,1142.0
2021-06-25 10:10:00,83.72,83.77,83.72,83.77,500.0,75.1545,75.1993,75.1545,75.1993,500.0
2021-06-25 10:15:00,83.71,83.77,83.69,83.75,2200.0,75.1455,75.1993,75.1275,75.1814,2200.0
2021-06-25 10:20:00,83.77,83.84,83.77,83.84,500.0,75.1993,75.2622,75.1993,75.2622,500.0
2021-06-25 10:25:00,83.76,83.91,83.76,83.77,1400.0,75.1904,75.325,75.1904,75.1993,1400.0
2021-06-25 10:30:00,83.82,83.85,83.73,83.73,400.0,75.2442,75.2712,75.1634,75.1634,400.0
2021-06-25 10:35:00,83.69,83.71,83.66,83.66,700.0,75.1275,75.1455,75.1006,75.1006,700.0
2021-06-25 10:40:00,83.62,83.66,83.62,83.66,800.0,75.0647,75.1006,75.0647,75.1006,800.0
2021-06-25 10:45:00,83.62,83.62,83.54,83.6,800.0,75.0647,75.0647,74.9929,75.0467,800.0
2021-06-25 10:50:00,83.56,83.65,83.56,83.61,707.0,75.0108,75.0916,75.0108,75.0557,707.0
2021-06-25 10:55:00,83.62,83.64,83.5,83.56,2200.0,75.0647,75.0826,74.957,75.0108,2200.0
2021-06-25 11:00:00,83.58,83.71,83.58,83.68,1104.0,75.0288,75.1455,75.0288,75.1186,1104.0
2021-06-25 11:05:00,83.69,83.72,83.69,83.71,819.0,75.1275,75.1545,75.1275,75.1455,819.0
2021-06-25 11:10:00,83.67,83.73,83.67,83.72,2000.0,75.1096,75.1634,75.1096,75.1545,2000.0
2021-06-25 11:15:00,83.67,83.68,83.66,83.68,1100.0,75.1096,75.1186,75.1006,75.1186,1100.0
2021-06-25 11:20:00,83.66,83.66,83.6,83.63,1700.0,75.1006,75.1006,75.0467,75.0737,1700.0
2021-06-25 11:25:00,83.66,83.72,83.66,83.68,948.0,75.1006,75.1545,75.1006,75.1186,948.0
2021-06-25 11:30:00,83.69,83.74,83.69,83.74,2288.0,75.1275,75.1724,75.1275,75.1724,2288.0
2021-06-25 11:35:00,83.73,83.8,83.73,83.76,1983.0,75.1634,75.2263,75.1634,75.1904,1983.0
2021-06-25 11:40:00,83.76,83.76,83.73,83.76,1194.0,75.1904,75.1904,75.1634,75.1904,1194.0
2021-06-25 11:45:00,83.74,83.77,83.74,83.77,900.0,75.1724,75.1993,75.1724,75.1993,900.0
2021-06-25 11:50:00,83.75,83.77,83.75,83.77,2100.0,75.1814,75.1993,75.1814,75.1993,2100.0
2021-06-25 11:55:00,83.77,83.81,83.75,83.81,1537.0,75.1993,75.2353,75.1814,75.2353,1537.0
2021-06-25 12:00:00,83.8,83.81,83.79,83.81,900.0,75.2263,75.2353,75.2173,75.2353,900.0
2021-06-25 12:05:00,83.75,83.77,83.74,83.77,1000.0,75.1814,75.1993,75.1724,75.1993,1000.0
2021-06-25 12:10:00,83.79,83.79,83.77,83.79,500.0,75.2173,75.2173,75.1993,75.2173,500.0
2021-06-25 12:15:00,83.81,83.82,83.77,83.82,1200.0,75.2353,75.2442,75.1993,75.2442,1200.0
2021-06-25 12:20:00,83.84,83.9,83.83,83.9,1880.0,75.2622,75.316,75.2532,75.316,1880.0
2021-06-25 12:25:00,83.85,83.85,83.83,83.83,500.0,75.2712,75.2712,75.2532,75.2532,500.0
2021-06-25 12:30:00,83.78,83.8,83.75,83.8,1869.0,75.2083,75.2263,75.1814,75.2263,1869.0
2021-06-25 12:35:00,83.8,83.8,83.75,83.78,731.0,75.2263,75.2263,75.1814,75.2083,731.0
2021-06-25 12:40:00,83.8,83.8,83.8,83.8,500.0,75.2263,75.2263,75.2263,75.2263,500.0
2021-06-25 12:45:00,83.8,83.8,83.77,83.77,409.0,75.2263,75.2263,75.1993,75.1993,409.0
2021-06-25 12:50:00,83.76,83.79,83.76,83.76,700.0,75.1904,75.2173,75.1904,75.1904,700.0
2021-06-25 12:55:00,83.78,83.86,83.78,83.86,610.0,75.2083,75.2801,75.2083,75.2801,610.0
2021-06-25 13:00:00,83.89,83.92,83.89,83.89,700.0,75.3071,75.334,75.3071,75.3071,700.0
2021-06-25 13:05:00,83.89,83.9,83.85,83.88,718.0,75.3071,75.316,75.2712,75.2981,718.0
2021-06-25 13:10:00,83.89,83.89,83.85,83.85,696.0,75.3071,75.3071,75.2712,75.2712,696.0
2021-06-25 13:15:00,83.78,83.78,83.78,83.78,100.0,75.2083,75.2083,75.2083,75.2083,100.0
2021-06-25 13:20:00,83.77,83.77,83.77,83.77,700.0,75.1993,75.1993,75.1993,75.1993,700.0
2021-06-25 13:25:00,83.79,83.79,83.79,83.79,400.0,75.2173,75.2173,75.2173,75.2173,400.0
2021-06-25 13:30:00,83.81,83.82,83.72,83.76,1000.0,75.2353,75.2442,75.1545,75.1904,1000.0
2021-06-25 13:35:00,83.83,83.83,83.79,83.83,758.0,75.2532,75.2532,75.2173,75.2532,758.0
2021-06-25 13:40:00,83.8,83.8,83.8,83.8,300.0,75.2263,75.2263,75.2263,75.2263,300.0
2021-06-25 13:45:00,83.75,83.75,83.72,83.72,800.0,75.1814,75.1814,75.1545,75.1545,800.0
2021-06-25 13:50:00,83.73,83.8,83.73,83.8,800.0,75.1634,75.2263,75.1634,75.2263,800.0
2021-06-25 13:55:00,83.79,83.79,83.76,83.76,200.0,75.2173,75.2173,75.1904,75.1904,200.0
2021-06-25 14:00:00,83.75,83.78,83.75,83.75,1401.0,75.1814,75.2083,75.1814,75.1814,1401.0
2021-06-25 14:05:00,83.75,83.81,83.75,83.81,1000.0,75.1814,75.2353,75.1814,75.2353,1000.0
2021-06-25 14:10:00,83.77,83.77,83.76,83.76,200.0,75.1993,75.1993,75.1904,75.1904,200.0
2021-06-25 14:15:00,83.73,83.73,83.65,83.65,800.0,75.1634,75.1634,75.0916,75.0916,800.0
2021-06-25 14:20:00,83.66,83.69,83.65,83.66,1000.0,75.1006,75.1275,75.0916,75.1006,1000.0
2021-06-25 14:25:00,83.64,83.64,83.59,83.59,400.0,75.0826,75.0826,75.0378,75.0378,400.0
2021-06-25 14:30:00,83.57,83.62,83.57,83.62,800.0,75.0198,75.0647,75.0198,75.0647,800.0
2021-06-25 14:35:00,83.57,83.58,83.54,83.54,600.0,75.0198,75.0288,74.9929,74.9929,600.0
2021-06-25 14:40:00,83.54,83.56,83.52,83.56,1200.0,74.9929,75.0108,74.9749,75.0108,1200.0
2021-06-25 14:45:00,83.52,83.57,83.52,83.57,700.0,74.9749,75.0198,74.9749,75.0198,700.0
2021-06-25 14:50:00,83.54,83.57,83.53,83.57,1600.0,74.9929,75.0198,74.9839,75.0198,1600.0
2021-06-25 14:55:00,83.59,83.63,83.58,83.59,1700.0,75.0378,75.0737,75.0288,75.0378,1700.0
2021-06-25 15:00:00,83.59,83.66,83.59,83.66,800.0,75.0378,75.1006,75.0378,75.1006,800.0
2021-06-25 15:05:00,83.65,83.72,83.65,83.71,1955.0,75.0916,75.1545,75.0916,75.1455,1955.0
2021-06-25 15:10:00,83.71,83.74,83.71,83.74,1100.0,75.1455,75.1724,75.1455,75.1724,1100.0
2021-06-25 15:15:00,83.75,83.81,83.75,83.78,1800.0,75.1814,75.2353,75.1814,75.2083,1800.0
2021-06-25 15:20:00,83.74,83.74,83.69,83.73,1400.0,75.1724,75.1724,75.1275,75.1634,1400.0
2021-06-25 15:25:00,83.74,83.78,83.71,83.76,2200.0,75.1724,75.2083,75.1455,75.1904,2200.0
2021-06-25 15:30:00,83.76,83.8,83.75,83.78,1900.0,75.1904,75.2263,75.1814,75.2083,1900.0
2021-06-25 15:35:00,83.78,83.82,83.69,83.81,4427.0,75.2083,75.2442,75.1275,75.2353,4427.0
2021-06-25 15:40:00,83.82,83.84,83.71,83.71,3438.0,75.2442,75.2622,75.1455,75.1455,3438.0
2021-06-25 15:45:00,83.67,83.81,83.67,83.81,3704.0,75.1096,75.2353,75.1096,75.2353,3704.0
2021-06-25 15:50:00,83.8,83.91,83.62,83.87,9154.0,75.2263,75.325,75.0647,75.2891,9154.0
2021-06-25 15:55:00,83.88,84.0,83.77,84.0,7633.0,75.2981,75.4058,75.1993,75.4058,7633.0
2021-06-28 09:30:00,83.85,83.85,83.08,83.27,1200.0,75.2712,75.2712,74.5799,74.7505,1200.0
2021-06-28 09:35:00,83.23,83.23,82.87,83.01,3045.0,74.7146,74.7146,74.3914,74.5171,3045.0
2021-06-28 09:40:00,82.98,82.98,82.88,82.91,600.0,74.4902,74.4902,74.4004,74.4273,600.0
2021-06-28 09:45:00,82.89,82.89,82.74,82.81,1000.0,74.4094,74.4094,74.2747,74.3376,1000.0
2021-06-28 09:50:00,82.75,82.91,82.68,82.88,1300.0,74.2837,74.4273,74.2209,74.4004,1300.0
2021-06-28 09:55:00,82.9,82.9,82.77,82.77,500.0,74.4184,74.4184,74.3017,74.3017,500.0
2021-06-28 10:00:00,82.82,82.82,82.73,82.73,700.0,74.3465,74.3465,74.2658,74.2658,700.0
2021-06-28 10:05:00,82.67,82.67,82.49,82.49,400.0,74.2119,74.2119,74.0503,74.0503,400.0
2021-06-28 10:10:00,82.45,82.52,82.45,82.46,900.0,74.0144,74.0772,74.0144,74.0234,900.0
2021-06-28 10:15:00,82.46,82.47,82.44,82.44,800.0,74.0234,74.0324,74.0054,74.0054,800.0
2021-06-28 10:20:00,82.44,82.45,82.39,82.41,900.0,74.0054,74.0144,73.9605,73.9785,900.0
2021-06-28 10:25:00,82.45,82.56,82.45,82.56,400.0,74.0144,74.1131,74.0144,74.1131,400.0
2021-06-28 10:30:00,82.58,82.58,82.58,82.58,100.0,74.1311,74.1311,74.1311,74.1311,100.0
2021-06-28 10:35:00,82.57,82.61,82.57,82.61,416.0,74.1221,74.158,74.1221,74.158,416.0
2021-06-28 10:40:00,82.58,82.58,82.51,82.51,500.0,74.1311,74.1311,74.0683,74.0683,500.0
2021-06-28 10:45:00,82.59,82.62,82.59,82.62,300.0,74.1401,74.167,74.1401,74.167,300.0
2021-06-28 10:50:00,82.74,82.74,82.74,82.74,500.0,74.2747,74.2747,74.2747,74.2747,500.0
2021-06-28 10:55:00,82.75,82.75,82.74,82.74,503.0,74.2837,74.2837,74.2747,74.2747,503.0
2021-06-28 11:00:00,82.75,82.93,82.73,82.93,1600.0,74.2837,74.4453,74.2658,74.4453,1600.0
2021-06-28 11:05:00,82.86,82.89,82.86,82.87,885.0,74.3825,74.4094,74.3825,74.3914,885.0
2021-06-28 11:10:00,82.84,82.98,82.82,82.98,1011.0,74.3645,74.4902,74.3465,74.4902,1011.0
2021-06-28 11:15:00,83.02,83.05,83.02,83.05,567.0,74.5261,74.553,74.5261,74.553,567.0
2021-06-28 11:20:00,83.06,83.07,83.01,83.07,1210.0,74.562,74.571,74.5171,74.571,1210.0
2021-06-28 11:25:00,83.09,83.16,83.07,83.07,1266.0,74.5889,74.6518,74.571,74.571,1266.0
2021-06-28 11:30:00,83.01,83.09,82.97,83.09,1851.0,74.5171,74.5889,74.4812,74.5889,1851.0
2021-06-28 11:35:00,83.09,83.15,83.09,83.15,200.0,74.5889,74.6428,74.5889,74.6428,200.0
2021-06-28 11:40:00,83.13,83.13,83.09,83.1,792.0,74.6248,74.6248,74.5889,74.5979,792.0
2021-06-28 11:45:00,83.13,83.31,83.1,83.31,900.0,74.6248,74.7864,74.5979,74.7864,900.0
2021-06-28 11:50:00,83.31,83.31,83.24,83.24,1200.0,74.7864,74.7864,74.7236,74.7236,1200.0
2021-06-28 11:55:00,83.2,83.28,83.2,83.28,800.0,74.6877,74.7595,74.6877,74.7595,800.0
2021-06-28 12:00:00,83.32,83.33,83.32,83.33,600.0,74.7954,74.8044,74.7954,74.8044,600.0
2021-06-28 12:05:00,83.24,83.29,83.24,83.28,1144.0,74.7236,74.7685,74.7236,74.7595,1144.0
2021-06-28 12:10:00,83.26,83.26,83.22,83.25,700.0,74.7415,74.7415,74.7056,74.7325,700.0
2021-06-28 12:15:00,83.21,83.21,83.07,83.08,1248.0,74.6966,74.6966,74.571,74.5799,1248.0
2021-06-28 12:20:00,83.07,83.07,82.96,82.99,740.0,74.571,74.571,74.4722,74.4991,740.0
2021-06-28 12:25:00,83.04,83.04,82.86,82.86,950.0,74.544,74.544,74.3825,74.3825,950.0
2021-06-28 12:30:00,82.86,82.86,82.78,82.78,595.0,74.3825,74.3825,74.3106,74.3106,595.0
2021-06-28 12:35:00,82.78,82.78,82.75,82.75,200.0,74.3106,74.3106,74.2837,74.2837,200.0
2021-06-28 12:40:00,82.73,82.73,82.7,82.7,300.0,74.2658,74.2658,74.2388,74.2388,300.0
2021-06-28 12:45:00,82.73,82.73,82.71,82.72,400.0,74.2658,74.2658,74.2478,74.2568,400.0
2021-06-28 12:50:00,82.72,82.8,82.72,82.8,765.0,74.2568,74.3286,74.2568,74.3286,765.0
2021-06-28 12:55:00,82.79,82.79,82.78,82.78,272.0,74.3196,74.3196,74.3106,74.3106,272.0
2021-06-28 13:00:00,82.8,82.83,82.79,82.82,1000.0,74.3286,74.3555,74.3196,74.3465,1000.0
2021-06-28 13:05:00,82.85,82.85,82.83,82.83,600.0,74.3735,74.3735,74.3555,74.3555,600.0
2021-06-28 13:10:00,82.82,82.82,82.76,82.76,500.0,74.3465,74.3465,74.2927,74.2927,500.0
2021-06-28 13:15:00,82.73,82.73,82.7,82.72,700.0,74.2658,74.2658,74.2388,74.2568,700.0
2021-06-28 13:20:00,82.74,82.86,82.74,82.82,800.0,74.2747,74.3825,74.2747,74.3465,800.0
2021-06-28 13:25:00,82.81,82.81,82.75,82.79,900.0,74.3376,74.3376,74.2837,74.3196,900.0
2021-06-28 13:30:00,82.83,82.83,82.83,82.83,200.0,74.3555,74.3555,74.3555,74.3555,200.0
2021-06-28 13:35:00,82.88,82.89,82.88,82.89,800.0,74.4004,74.4094,74.4004,74.4094,800.0
2021-06-28 13:40:00,82.98,82.98,82.96,82.96,500.0,74.4902,74.4902,74.4722,74.4722,500.0
2021-06-28 13:45:00,82.96,82.96,82.96,82.96,200.0,74.4722,74.4722,74.4722,74.4722,200.0
2021-06-28 13:50:00,83.02,83.03,83.01,83.03,600.0,74.5261,74.5351,74.5171,74.5351,600.0
2021-06-28 13:55:00,83.01,83.03,83.0,83.01,1009.0,74.5171,74.5351,74.5081,74.5171,1009.0
2021-06-28 14:00:00,83.01,83.01,83.01,83.01,100.0,74.5171,74.5171,74.5171,74.5171,100.0
2021-06-28 14:05:00,82.97,83.09,82.97,83.09,877.0,74.4812,74.5889,74.4812,74.5889,877.0
2021-06-28 14:10:00,83.06,83.06,83.01,83.01,700.0,74.562,74.562,74.5171,74.5171,700.0
2021-06-28 14:15:00,82.93,82.95,82.92,82.93,1200.0,74.4453,74.4632,74.4363,74.4453,1200.0
2021-06-28 14:20:00,82.88,82.88,82.83,82.83,300.0,74.4004,74.4004,74.3555,74.3555,300.0
2021-06-28 14:25:00,82.95,82.97,82.9,82.9,800.0,74.4632,74.4812,74.4184,74.4184,800.0
2021-06-28 14:30:00,82.89,82.93,82.89,82.93,1214.0,74.4094,74.4453,74.4094,74.4453,1214.0
2021-06-28 14:35:00,82.91,82.91,82.78,82.83,900.0,74.4273,74.4273,74.3106,74.3555,900.0
2021-06-28 14:40:00,82.85,82.89,82.82,82.85,1067.0,74.3735,74.4094,74.3465,74.3735,1067.0
2021-06-28 14:45:00,82.79,82.81,82.78,82.81,1408.0,74.3196,74.3376,74.3106,74.3376,1408.0
2021-06-28 14:50:00,82.83,82.83,82.71,82.71,1500.0,74.3555,74.3555,74.2478,74.2478,1500.0
2021-06-28 14:55:00,82.68,82.68,82.6,82.6,1400.0,74.2209,74.2209,74.1491,74.1491,1400.0
2021-06-28 15:00:00,82.62,82.69,82.62,82.69,1179.0,74.167,74.2298,74.167,74.2298,1179.0
2021-06-28 15:05:00,82.65,82.65,82.65,82.65,704.0,74.1939,74.1939,74.1939,74.1939,704.0
2021-06-28 15:10:00,82.65,82.77,82.65,82.75,769.0,74.1939,74.3017,74.1939,74.2837,769.0
2021-06-28 15:15:00,82.69,82.75,82.69,82.71,1541.0,74.2298,74.2837,74.2298,74.2478,1541.0
2021-06-28 15:20:00,82.71,82.71,82.64,82.64,1000.0,74.2478,74.2478,74.185,74.185,1000.0
2021-06-28 15:25:00,82.65,82.72,82.63,82.72,2170.0,74.1939,74.2568,74.176,74.2568,2170.0
2021-06-28 15:30:00,82.73,82.79,82.7,82.7,1157.0,74.2658,74.3196,74.2388,74.2388,1157.0
2021-06-28 15:35:00,82.66,82.67,82.59,82.59,1864.0,74.2029,74.2119,74.1401,74.1401,1864.0
2021-06-28 15:40:00,82.59,82.68,82.57,82.67,844.0,74.1401,74.2209,74.1221,74.2119,844.0
2021-06-28 15:45:00,82.69,82.76,82.69,82.76,2129.0,74.2298,74.2927,74.2298,74.2927,2129.0
2021-06-28 15:50:00,82.79,82.9,82.79,82.88,3941.0,74.3196,74.4184,74.3196,74.4004,3941.0
2021-06-28 15:55:00,82.87,82.97,82.83,82.94,4412.0,74.3914,74.4812,74.3555,74.4543,4412.0
2021-06-29 09:30:00,82.78,82.89,82.78,82.88,500.0,74.3106,74.4094,74.3106,74.4004,500.0
2021-06-29 09:35:00,82.9,82.92,82.9,82.91,400.0,74.4184,74.4363,74.4184,74.4273,400.0
2021-06-29 09:40:00,82.87,82.91,82.81,82.81,663.0,74.3914,74.4273,74.3376,74.3376,663.0
2021-06-29 09:45:00,83.01,83.01,83.01,83.01,100.0,74.5171,74.5171,74.5171,74.5171,100.0
2021-06-29 09:50:00,82.97,83.09,82.97,83.09,300.0,74.4812,74.5889,74.4812,74.5889,300.0
2021-06-29 09:55:00,83.13,83.15,83.1,83.14,600.0,74.6248,74.6428,74.5979,74.6338,600.0
2021-06-29 10:00:00,83.11,83.31,83.08,83.08,900.0,74.6069,74.7864,74.5799,74.5799,900.0
2021-06-29 10:05:00,83.1,83.11,83.1,83.11,500.0,74.5979,74.6069,74.5979,74.6069,500.0
2021-06-29 10:10:00,83.15,83.2,83.14,83.2,500.0,74.6428,74.6877,74.6338,74.6877,500.0
2021-06-29 10:15:00,83.24,83.3,83.21,83.3,503.0,74.7236,74.7774,74.6966,74.7774,503.0
2021-06-29 10:20:00,83.34,83.37,83.31,83.31,800.0,74.8133,74.8403,74.7864,74.7864,800.0
2021-06-29 10:25:00,83.3,83.3,83.29,83.29,400.0,74.7774,74.7774,74.7685,74.7685,400.0
2021-06-29 10:30:00,83.33,83.41,83.33,83.34,400.0,74.8044,74.8762,74.8044,74.8133,400.0
2021-06-29 10:35:00,83.31,83.31,83.17,83.2,700.0,74.7864,74.7864,74.6607,74.6877,700.0
2021-06-29 10:40:00,83.19,83.24,83.19,83.24,400.0,74.6787,74.7236,74.6787,74.7236,400.0
2021-06-29 10:45:00,83.13,83.13,83.1,83.1,200.0,74.6248,74.6248,74.5979,74.5979,200.0
2021-06-29 10:50:00,83.22,83.22,83.22,83.22,100.0,74.7056,74.7056,74.7056,74.7056,100.0
2021-06-29 10:55:00,83.26,83.26,83.18,83.18,200.0,74.7415,74.7415,74.6697,74.6697,200.0
2021-06-29 11:00:00,83.1,83.1,83.07,83.07,400.0,74.5979,74.5979,74.571,74.571,400.0
2021-06-29 11:05:00,83.13,83.13,83.08,83.1,600.0,74.6248,74.6248,74.5799,74.5979,600.0
2021-06-29 11:10:00,83.1,83.13,83.09,83.13,888.0,74.5979,74.6248,74.5889,74.6248,888.0
2021-06-29 11:15:00,83.16,83.18,83.15,83.16,800.0,74.6518,74.6697,74.6428,74.6518,800.0
2021-06-29 11:20:00,83.22,83.34,83.22,83.33,400.0,74.7056,74.8133,74.7056,74.8044,400.0
2021-06-29 11:25:00,83.3,83.37,83.3,83.36,800.0,74.7774,74.8403,74.7774,74.8313,800.0
2021-06-29 11:30:00,83.38,83.44,83.38,83.44,700.0,74.8492,74.9031,74.8492,74.9031,700.0
2021-06-29 11:35:00,83.46,83.46,83.39,83.45,800.0,74.9211,74.9211,74.8582,74.9121,800.0
2021-06-29 11:40:00,83.44,83.5,83.44,83.47,400.0,74.9031,74.957,74.9031,74.93,400.0
2021-06-29 11:45:00,83.55,83.55,83.5,83.51,641.0,75.0019,75.0019,74.957,74.9659,641.0
2021-06-29 11:50:00,83.5,83.51,83.49,83.51,600.0,74.957,74.9659,74.948,74.9659,600.0
2021-06-29 11:55:00,83.52,83.57,83.49,83.5,753.0,74.9749,75.0198,74.948,74.957,753.0
2021-06-29 12:00:00,83.51,83.52,83.5,83.5,900.0,74.9659,74.9749,74.957,74.957,900.0
2021-06-29 12:05:00,83.53,83.53,83.53,83.53,300.0,74.9839,74.9839,74.9839,74.9839,300.0
2021-06-29 12:10:00,83.53,83.53,83.48,83.49,600.0,74.9839,74.9839,74.939,74.948,600.0
2021-06-29 12:15:00,83.49,83.57,83.49,83.57,300.0,74.948,75.0198,74.948,75.0198,300.0
2021-06-29 12:20:00,83.51,83.56,83.51,83.54,1000.0,74.9659,75.0108,74.9659,74.9929,1000.0
2021-06-29 12:25:00,83.46,83.5,83.46,83.5,200.0,74.9211,74.957,74.9211,74.957,200.0
2021-06-29 12:30:00,83.49,83.56,83.49,83.56,500.0,74.948,75.0108,74.948,75.0108,500.0
2021-06-29 12:35:00,83.53,83.62,83.53,83.59,1203.0,74.9839,75.0647,74.9839,75.0378,1203.0
2021-06-29 12:40:00,83.59,83.68,83.59,83.67,1741.0,75.0378,75.1186,75.0378,75.1096,1741.0
2021-06-29 12:45:00,83.62,83.63,83.56,83.6,1000.0,75.0647,75.0737,75.0108,75.0467,1000.0
2021-06-29 12:50:00,83.59,83.62,83.59,83.62,532.0,75.0378,75.0647,75.0378,75.0647,532.0
2021-06-29 12:55:00,83.51,83.53,83.49,83.49,1100.0,74.9659,74.9839,74.948,74.948,1100.0
2021-06-29 13:00:00,83.48,83.51,83.43,83.51,900.0,74.939,74.9659,74.8941,74.9659,900.0
2021-06-29 13:05:00,83.5,83.51,83.5,83.5,400.0,74.957,74.9659,74.957,74.957,400.0
2021-06-29 13:10:00,83.53,83.53,83.45,83.48,764.0,74.9839,74.9839,74.9121,74.939,764.0
2021-06-29 13:15:00,83.49,83.53,83.49,83.51,1300.0,74.948,74.9839,74.948,74.9659,1300.0
2021-06-29 13:20:00,83.49,83.49,83.45,83.45,500.0,74.948,74.948,74.9121,74.9121,500.0
2021-06-29 13:25:00,83.44,83.44,83.42,83.44,700.0,74.9031,74.9031,74.8852,74.9031,700.0
2021-06-29 13:30:00,83.46,83.54,83.46,83.54,700.0,74.9211,74.9929,74.9211,74.9929,700.0
2021-06-29 13:35:00,83.51,83.51,83.45,83.45,618.0,74.9659,74.9659,74.9121,74.9121,618.0
2021-06-29 13:40:00,83.44,83.5,83.44,83.49,1000.0,74.9031,74.957,74.9031,74.948,1000.0
2021-06-29 13:45:00,83.49,83.49,83.46,83.46,200.0,74.948,74.948,74.9211,74.9211,200.0
2021-06-29 13:50:00,83.38,83.42,83.38,83.42,860.0,74.8492,74.8852,74.8492,74.8852,860.0
2021-06-29 13:55:00,83.38,83.43,83.37,83.4,1300.0,74.8492,74.8941,74.8403,74.8672,1300.0
2021-06-29 14:00:00,83.4,83.43,83.35,83.43,800.0,74.8672,74.8941,74.8223,74.8941,800.0
2021-06-29 14:05:00,83.43,83.53,83.43,83.53,404.0,74.8941,74.9839,74.8941,74.9839,404.0
2021-06-29 14:10:00,83.55,83.55,83.49,83.5,751.0,75.0019,75.0019,74.948,74.957,751.0
2021-06-29 14:15:00,83.52,83.56,83.52,83.56,1300.0,74.9749,75.0108,74.9749,75.0108,1300.0
2021-06-29 14:20:00,83.53,83.54,83.51,83.51,400.0,74.9839,74.9929,74.9659,74.9659,400.0
2021-06-29 14:25:00,83.51,83.51,83.48,83.49,1000.0,74.9659,74.9659,74.939,74.948,1000.0
2021-06-29 14:30:00,83.5,83.68,83.5,83.67,1000.0,74.957,75.1186,74.957,75.1096,1000.0
2021-06-29 14:35:00,83.65,83.65,83.57,83.57,400.0,75.0916,75.0916,75.0198,75.0198,400.0
2021-06-29 14:40:00,83.52,83.56,83.52,83.55,900.0,74.9749,75.0108,74.9749,75.0019,900.0
2021-06-29 14:45:00,83.58,83.63,83.57,83.63,1655.0,75.0288,75.0737,75.0198,75.0737,1655.0
2021-06-29 14:50:00,83.63,83.63,83.62,83.63,600.0,75.0737,75.0737,75.0647,75.0737,600.0
2021-06-29 14:55:00,83.66,83.67,83.66,83.67,200.0,75.1006,75.1096,75.1006,75.1096,200.0
2021-06-29 15:00:00,83.67,83.68,83.65,83.68,1164.0,75.1096,75.1186,75.0916,75.1186,1164.0
2021-06-29 15:05:00,83.69,83.74,83.69,83.7,1635.0,75.1275,75.1724,75.1275,75.1365,1635.0
2021-06-29 15:10:00,83.74,83.74,83.71,83.74,800.0,75.1724,75.1724,75.1455,75.1724,800.0
2021-06-29 15:15:00,83.74,83.82,83.73,83.82,1100.0,75.1724,75.2442,75.1634,75.2442,1100.0
2021-06-29 15:20:00,83.78,83.8,83.69,83.69,1400.0,75.2083,75.2263,75.1275,75.1275,1400.0
2021-06-29 15:25:00,83.66,83.66,83.53,83.6,1842.0,75.1006,75.1006,74.9839,75.0467,1842.0
2021-06-29 15:30:00,83.51,83.52,83.45,83.47,1200.0,74.9659,74.9749,74.9121,74.93,1200.0
2021-06-29 15:35:00,83.45,83.45,83.39,83.44,2600.0,74.9121,74.9121,74.8582,74.9031,2600.0
2021-06-29 15:40:00,83.44,83.44,83.34,83.39,2900.0,74.9031,74.9031,74.8133,74.8582,2900.0
2021-06-29 15:45:00,83.4,83.4,83.32,83.32,4300.0,74.8672,74.8672,74.7954,74.7954,4300.0
2021-06-29 15:50:00,83.36,83.49,83.35,83.49,4359.0,74.8313,74.948,74.8223,74.948,4359.0
2021-06-29 15:55:00,83.48,83.51,83.41,83.41,4890.0,74.939,74.9659,74.8762,74.8762,4890.0
2021-06-30 09:30:00,83.45,83.57,83.29,83.57,700.0,74.9121,75.0198,74.7685,75.0198,700.0
2021-06-30 09:35:00,83.69,84.04,83.69,83.94,1400.0,75.1275,75.4417,75.1275,75.352,1400.0
2021-06-30 09:40:00,84.15,84.2,84.09,84.14,1200.0,75.5405,75.5854,75.4866,75.5315,1200.0
2021-06-30 09:45:00,84.12,84.13,83.8,83.8,500.0,75.5135,75.5225,75.2263,75.2263,500.0
2021-06-30 09:50:00,83.71,83.71,83.62,83.62,600.0,75.1455,75.1455,75.0647,75.0647,600.0
2021-06-30 09:55:00,83.62,83.66,83.42,83.42,1014.0,75.0647,75.1006,74.8852,74.8852,1014.0
2021-06-30 10:00:00,83.53,83.55,83.48,83.49,939.0,74.9839,75.0019,74.939,74.948,939.0
2021-06-30 10:05:00,83.49,83.49,83.2,83.2,1137.0,74.948,74.948,74.6877,74.6877,1137.0
2021-06-30 10:10:00,83.2,83.32,83.2,83.23,1100.0,74.6877,74.7954,74.6877,74.7146,1100.0
2021-06-30 10:15:00,83.23,83.23,83.12,83.13,642.0,74.7146,74.7146,74.6158,74.6248,642.0
2021-06-30 10:20:00,83.18,83.18,83.0,83.01,1400.0,74.6697,74.6697,74.5081,74.5171,1400.0
2021-06-30 10:25:00,82.98,83.02,82.94,82.94,1000.0,74.4902,74.5261,74.4543,74.4543,1000.0
2021-06-30 10:30:00,82.96,83.08,82.95,83.07,900.0,74.4722,74.5799,74.4632,74.571,900.0
2021-06-30 10:35:00,83.04,83.06,82.98,83.01,1000.0,74.544,74.562,74.4902,74.5171,1000.0
2021-06-30 10:40:00,83.0,83.0,82.96,82.96,300.0,74.5081,74.5081,74.4722,74.4722,300.0
2021-06-30 10:45:00,82.94,82.94,82.91,82.94,600.0,74.4543,74.4543,74.4273,74.4543,600.0
2021-06-30 10:50:00,82.96,83.07,82.95,83.04,840.0,74.4722,74.571,74.4632,74.544,840.0
2021-06-30 10:55:00,83.05,83.17,83.05,83.15,900.0,74.553,74.6607,74.553,74.6428,900.0
2021-06-30 11:00:00,83.16,83.34,83.16,83.34,495.0,74.6518,74.8133,74.6518,74.8133,495.0
2021-06-30 11:05:00,83.29,83.3,83.27,83.27,600.0,74.7685,74.7774,74.7505,74.7505,600.0
2021-06-30 11:10:00,83.22,83.22,83.13,83.16,651.0,74.7056,74.7056,74.6248,74.6518,651.0
2021-06-30 11:15:00,83.17,83.22,83.15,83.18,904.0,74.6607,74.7056,74.6428,74.6697,904.0
2021-06-30 11:20:00,83.2,83.2,83.2,83.2,200.0,74.6877,74.6877,74.6877,74.6877,200.0
2021-06-30 11:25:00,83.03,83.13,83.03,83.13,400.0,74.5351,74.6248,74.5351,74.6248,400.0
2021-06-30 11:30:00,83.11,83.13,83.06,83.06,300.0,74.6069,74.6248,74.562,74.562,300.0
2021-06-30 11:35:00,82.97,82.97,82.94,82.94,200.0,74.4812,74.4812,74.4543,74.4543,200.0
2021-06-30 11:40:00,82.92,82.92,82.92,82.92,100.0,74.4363,74.4363,74.4363,74.4363,100.0
2021-06-30 11:45:00,82.93,82.97,82.93,82.97,200.0,74.4453,74.4812,74.4453,74.4812,200.0
2021-06-30 11:50:00,82.94,82.94,82.91,82.91,400.0,74.4543,74.4543,74.4273,74.4273,400.0
2021-06-30 11:55:00,82.96,82.96,82.94,82.94,245.0,74.4722,74.4722,74.4543,74.4543,245.0
2021-06-30 12:00:00,82.95,82.95,82.89,82.89,300.0,74.4632,74.4632,74.4094,74.4094,300.0
2021-06-30 12:05:00,83.03,83.03,83.03,83.03,100.0,74.5351,74.5351,74.5351,74.5351,100.0
2021-06-30 12:10:00,83.09,83.1,83.09,83.09,300.0,74.5889,74.5979,74.5889,74.5889,300.0
2021-06-30 12:15:00,83.15,83.16,83.15,83.16,300.0,74.6428,74.6518,74.6428,74.6518,300.0
2021-06-30 12:20:00,83.13,83.13,83.13,83.13,400.0,74.6248,74.6248,74.6248,74.6248,400.0
2021-06-30 12:25:00,83.08,83.08,83.05,83.05,600.0,74.5799,74.5799,74.553,74.553,600.0
2021-06-30 12:30:00,83.04,83.07,82.99,83.06,700.0,74.544,74.571,74.4991,74.562,700.0
2021-06-30 12:35:00,83.03,83.03,83.03,83.03,200.0,74.5351,74.5351,74.5351,74.5351,200.0
2021-06-30 12:40:00,83.0,83.0,82.97,82.97,600.0,74.5081,74.5081,74.4812,74.4812,600.0
2021-06-30 12:45:00,82.98,83.04,82.98,83.04,500.0,74.4902,74.544,74.4902,74.544,500.0
2021-06-30 12:50:00,83.06,83.06,83.02,83.05,1249.0,74.562,74.562,74.5261,74.553,1249.0
2021-06-30 12:55:00,83.01,83.01,82.95,82.98,700.0,74.5171,74.5171,74.4632,74.4902,700.0
2021-06-30 13:00:00,82.94,82.95,82.93,82.93,700.0,74.4543,74.4632,74.4453,74.4453,700.0
2021-06-30 13:05:00,82.88,82.89,82.88,82.89,300.0,74.4004,74.4094,74.4004,74.4094,300.0
2021-06-30 13:10:00,82.91,82.94,82.91,82.94,1113.0,74.4273,74.4543,74.4273,74.4543,1113.0
2021-06-30 13:15:00,82.88,82.89,82.88,82.89,400.0,74.4004,74.4094,74.4004,74.4094,400.0
2021-06-30 13:20:00,82.87,82.91,82.87,82.87,900.0,74.3914,74.4273,74.3914,74.3914,900.0
2021-06-30 13:25:00,82.88,82.88,82.83,82.83,600.0,74.4004,74.4004,74.3555,74.3555,600.0
2021-06-30 13:30:00,82.8,82.8,82.8,82.8,100.0,74.3286,74.3286,74.3286,74.3286,100.0
2021-06-30 13:35:00,82.73,82.77,82.73,82.77,400.0,74.2658,74.3017,74.2658,74.3017,400.0
2021-06-30 13:40:00,82.8,82.8,82.8,82.8,100.0,74.3286,74.3286,74.3286,74.3286,100.0
2021-06-30 13:45:00,82.81,82.81,82.8,82.8,300.0,74.3376,74.3376,74.3286,74.3286,300.0
2021-06-30 13:50:00,82.76,82.76,82.76,82.76,100.0,74.2927,74.2927,74.2927,74.2927,100.0
2021-06-30 13:55:00,82.8,82.85,82.8,82.85,300.0,74.3286,74.3735,74.3286,74.3735,300.0
2021-06-30 14:00:00,82.86,82.96,82.86,82.96,500.0,74.3825,74.4722,74.3825,74.4722,500.0
2021-06-30 14:05:00,83.01,83.01,82.94,82.94,734.0,74.5171,74.5171,74.4543,74.4543,734.0
2021-06-30 14:10:00,82.92,82.95,82.92,82.93,500.0,74.4363,74.4632,74.4363,74.4453,500.0
2021-06-30 14:15:00,82.98,83.11,82.98,83.11,400.0,74.4902,74.6069,74.4902,74.6069,400.0
2021-06-30 14:20:00,83.11,83.11,83.02,83.02,440.0,74.6069,74.6069,74.5261,74.5261,440.0
2021-06-30 14:25:00,83.04,83.04,82.97,82.97,400.0,74.544,74.544,74.4812,74.4812,400.0
2021-06-30 14:30:00,82.95,83.11,82.95,83.04,1308.0,74.4632,74.6069,74.4632,74.544,1308.0
2021-06-30 14:35:00,83.14,83.24,83.1,83.24,1100.0,74.6338,74.7236,74.5979,74.7236,1100.0
2021-06-30 14:40:00,83.27,83.34,83.27,83.31,1000.0,74.7505,74.8133,74.7505,74.7864,1000.0
2021-06-30 14:45:00,83.34,83.36,83.34,83.35,940.0,74.8133,74.8313,74.8133,74.8223,940.0
2021-06-30 14:50:00,83.36,83.37,83.33,83.35,1079.0,74.8313,74.8403,74.8044,74.8223,1079.0
2021-06-30 14:55:00,83.34,83.48,83.34,83.48,300.0,74.8133,74.939,74.8133,74.939,300.0
2021-06-30 15:00:00,83.47,83.47,83.36,83.36,600.0,74.93,74.93,74.8313,74.8313,600.0
2021-06-30 15:05:00,83.31,83.31,83.15,83.19,1200.0,74.7864,74.7864,74.6428,74.6787,1200.0
2021-06-30 15:10:00,83.19,83.19,83.1,83.1,500.0,74.6787,74.6787,74.5979,74.5979,500.0
2021-06-30 15:15:00,83.05,83.14,83.05,83.14,700.0,74.553,74.6338,74.553,74.6338,700.0
2021-06-30 15:20:00,83.14,83.15,83.1,83.12,1200.0,74.6338,74.6428,74.5979,74.6158,1200.0
2021-06-30 15:25:00,83.12,83.12,83.03,83.03,1318.0,74.6158,74.6158,74.5351,74.5351,1318.0
2021-06-30 15:30:00,82.99,83.08,82.99,83.08,2664.0,74.4991,74.5799,74.4991,74.5799,2664.0
2021-06-30 15:35:00,83.06,83.16,83.06,83.11,1200.0,74.562,74.6518,74.562,74.6069,1200.0
2021-06-30 15:40:00,83.11,83.11,82.97,82.97,1700.0,74.6069,74.6069,74.4812,74.4812,1700.0
2021-06-30 15:45:00,83.03,83.09,83.03,83.04,1586.0,74.5351,74.5889,74.5351,74.544,1586.0
2021-06-30 15:50:00,83.02,83.15,82.85,83.15,6524.0,74.5261,74.6428,74.3735,74.6428,6524.0
2021-06-30 15:55:00,83.18,83.22,83.11,83.11,5924.0,74.6697,74.7056,74.6069,74.6069,5924.0
2021-07-01 09:30:00,83.07,83.14,82.99,82.99,500.0,74.571,74.6338,74.4991,74.4991,500.0
2021-07-01 09:35:00,82.89,82.95,82.89,82.95,200.0,74.4094,74.4632,74.4094,74.4632,200.0
2021-07-01 09:40:00,82.86,82.86,82.86,82.86,195.0,74.3825,74.3825,74.3825,74.3825,195.0
2021-07-01 09:45:00,82.93,83.2,82.93,83.2,1800.0,74.4453,74.6877,74.4453,74.6877,1800.0
2021-07-01 09:50:00,83.24,83.5,83.24,83.5,1300.0,74.7236,74.957,74.7236,74.957,1300.0
2021-07-01 09:55:00,83.45,83.49,83.13,83.13,2200.0,74.9121,74.948,74.6248,74.6248,2200.0
2021-07-01 10:00:00,83.09,83.09,83.09,83.09,200.0,74.5889,74.5889,74.5889,74.5889,200.0
2021-07-01 10:05:00,83.24,83.24,83.1,83.15,700.0,74.7236,74.7236,74.5979,74.6428,700.0
2021-07-01 10:10:00,83.13,83.14,82.95,83.08,2500.0,74.6248,74.6338,74.4632,74.5799,2500.0
2021-07-01 10:15:00,83.08,83.17,83.07,83.16,1800.0,74.5799,74.6607,74.571,74.6518,1800.0
2021-07-01 10:20:00,83.14,83.16,83.03,83.1,1500.0,74.6338,74.6518,74.5351,74.5979,1500.0
2021-07-01 10:25:00,83.07,83.07,82.83,82.85,1000.0,74.571,74.571,74.3555,74.3735,1000.0
2021-07-01 10:30:00,83.03,83.06,82.97,82.98,1000.0,74.5351,74.562,74.4812,74.4902,1000.0
2021-07-01 10:35:00,82.99,83.12,82.99,83.12,600.0,74.4991,74.6158,74.4991,74.6158,600.0
2021-07-01 10:40:00,83.07,83.15,83.07,83.15,400.0,74.571,74.6428,74.571,74.6428,400.0
2021-07-01 10:45:00,83.19,83.19,83.07,83.1,840.0,74.6787,74.6787,74.571,74.5979,840.0
2021-07-01 10:50:00,83.15,83.2,83.11,83.2,818.0,74.6428,74.6877,74.6069,74.6877,818.0
2021-07-01 10:55:00,83.18,83.18,83.05,83.1,900.0,74.6697,74.6697,74.553,74.5979,900.0
2021-07-01 11:00:00,83.09,83.27,83.09,83.27,700.0,74.5889,74.7505,74.5889,74.7505,700.0
2021-07-01 11:05:00,83.41,83.48,83.39,83.48,600.0,74.8762,74.939,74.8582,74.939,600.0
2021-07-01 11:10:00,83.61,83.61,83.51,83.51,900.0,75.0557,75.0557,74.9659,74.9659,900.0
2021-07-01 11:15:00,83.47,83.47,83.28,83.33,700.0,74.93,74.93,74.7595,74.8044,700.0
2021-07-01 11:20:00,83.43,83.51,83.43,83.43,700.0,74.8941,74.9659,74.8941,74.8941,700.0
2021-07-01 11:25:00,83.44,83.44,83.34,83.41,1300.0,74.9031,74.9031,74.8133,74.8762,1300.0
2021-07-01 11:30:00,83.39,83.5,83.39,83.5,400.0,74.8582,74.957,74.8582,74.957,400.0
2021-07-01 11:35:00,83.53,83.64,83.53,83.64,300.0,74.9839,75.0826,74.9839,75.0826,300.0
2021-07-01 11:40:00,83.65,83.66,83.64,83.64,400.0,75.0916,75.1006,75.0826,75.0826,400.0
2021-07-01 11:45:00,83.69,83.69,83.61,83.64,900.0,75.1275,75.1275,75.0557,75.0826,900.0
2021-07-01 11:50:00,83.7,83.75,83.67,83.73,800.0,75.1365,75.1814,75.1096,75.1634,800.0
2021-07-01 11:55:00,83.67,83.68,83.64,83.64,600.0,75.1096,75.1186,75.0826,75.0826,600.0
2021-07-01 12:00:00,83.71,83.71,83.69,83.71,722.0,75.1455,75.1455,75.1275,75.1455,722.0
2021-07-01 12:05:00,83.7,83.74,83.68,83.68,3400.0,75.1365,75.1724,75.1186,75.1186,3400.0
2021-07-01 12:10:00,83.77,83.77,83.64,83.64,449.0,75.1993,75.1993,75.0826,75.0826,449.0
2021-07-01 12:15:00,83.69,83.88,83.69,83.88,1950.0,75.1275,75.2981,75.1275,75.2981,1950.0
2021-07-01 12:20:00,83.98,84.0,83.9,84.0,2122.0,75.3879,75.4058,75.316,75.4058,2122.0
2021-07-01 12:25:00,84.02,84.09,84.01,84.09,2543.0,75.4238,75.4866,75.4148,75.4866,2543.0
2021-07-01 12:30:00,84.13,84.29,84.13,84.29,1000.0,75.5225,75.6661,75.5225,75.6661,1000.0
2021-07-01 12:35:00,84.28,84.28,84.15,84.15,2119.0,75.6572,75.6572,75.5405,75.5405,2119.0
2021-07-01 12:40:00,84.19,84.19,84.12,84.17,800.0,75.5764,75.5764,75.5135,75.5584,800.0
2021-07-01 12:45:00,84.13,84.16,84.13,84.13,1000.0,75.5225,75.5494,75.5225,75.5225,1000.0
2021-07-01 12:50:00,84.13,84.19,84.13,84.19,1171.0,75.5225,75.5764,75.5225,75.5764,1171.0
2021-07-01 12:55:00,84.19,84.39,84.19,84.39,300.0,75.5764,75.7559,75.5764,75.7559,300.0
2021-07-01 13:00:00,84.38,84.44,84.38,84.44,400.0,75.7469,75.8008,75.7469,75.8008,400.0
2021-07-01 13:05:00,84.48,84.52,84.47,84.49,1000.0,75.8367,75.8726,75.8277,75.8457,1000.0
2021-07-01 13:10:00,84.49,84.52,84.46,84.52,702.0,75.8457,75.8726,75.8188,75.8726,702.0
2021-07-01 13:15:00,84.52,84.56,84.52,84.56,807.0,75.8726,75.9085,75.8726,75.9085,807.0
2021-07-01 13:20:00,84.55,84.55,84.49,84.49,1614.0,75.8995,75.8995,75.8457,75.8457,1614.0
2021-07-01 13:25:00,84.5,84.55,84.5,84.55,661.0,75.8547,75.8995,75.8547,75.8995,661.0
2021-07-01 13:30:00,84.5,84.5,84.45,84.47,600.0,75.8547,75.8547,75.8098,75.8277,600.0
2021-07-01 13:35:00,84.46,84.46,84.41,84.42,400.0,75.8188,75.8188,75.7739,75.7828,400.0
2021-07-01 13:40:00,84.43,84.48,84.43,84.48,809.0,75.7918,75.8367,75.7918,75.8367,809.0
2021-07-01 13:45:00,84.49,84.5,84.41,84.41,541.0,75.8457,75.8547,75.7739,75.7739,541.0
2021-07-01 13:50:00,84.44,84.53,84.44,84.52,1719.0,75.8008,75.8816,75.8008,75.8726,1719.0
2021-07-01 13:55:00,84.53,84.53,84.47,84.49,600.0,75.8816,75.8816,75.8277,75.8457,600.0
2021-07-01 14:00:00,84.47,84.47,84.4,84.44,722.0,75.8277,75.8277,75.7649,75.8008,722.0
2021-07-01 14:05:00,84.48,84.49,84.47,84.49,800.0,75.8367,75.8457,75.8277,75.8457,800.0
2021-07-01 14:10:00,84.37,84.37,84.28,84.31,1429.0,75.738,75.738,75.6572,75.6841,1429.0
2021-07-01 14:15:00,84.29,84.29,84.25,84.25,800.0,75.6661,75.6661,75.6302,75.6302,800.0
2021-07-01 14:20:00,84.19,84.19,84.15,84.16,700.0,75.5764,75.5764,75.5405,75.5494,700.0
2021-07-01 14:25:00,84.15,84.21,84.15,84.21,1300.0,75.5405,75.5943,75.5405,75.5943,1300.0
2021-07-01 14:30:00,84.26,84.41,84.26,84.38,1600.0,75.6392,75.7739,75.6392,75.7469,1600.0
2021-07-01 14:35:00,84.38,84.39,84.25,84.27,1706.0,75.7469,75.7559,75.6302,75.6482,1706.0
2021-07-01 14:40:00,84.23,84.38,84.2,84.38,1399.0,75.6123,75.7469,75.5854,75.7469,1399.0
2021-07-01 14:45:00,84.35,84.35,84.27,84.27,1100.0,75.72,75.72,75.6482,75.6482,1100.0
2021-07-01 14:50:00,84.25,84.34,84.25,84.26,4742.0,75.6302,75.711,75.6302,75.6392,4742.0
2021-07-01 14:55:00,84.25,84.3,84.23,84.27,4214.0,75.6302,75.6751,75.6123,75.6482,4214.0
2021-07-01 15:00:00,84.27,84.42,84.27,84.42,2601.0,75.6482,75.7828,75.6482,75.7828,2601.0
2021-07-01 15:05:00,84.42,84.42,84.37,84.4,2515.0,75.7828,75.7828,75.738,75.7649,2515.0
2021-07-01 15:10:00,84.44,84.44,84.39,84.39,1700.0,75.8008,75.8008,75.7559,75.7559,1700.0
2021-07-01 15:15:00,84.4,84.41,84.37,84.41,1400.0,75.7649,75.7739,75.738,75.7739,1400.0
2021-07-01 15:20:00,84.43,84.43,84.34,84.34,2300.0,75.7918,75.7918,75.711,75.711,2300.0
2021-07-01 15:25:00,84.34,84.39,84.34,84.38,2102.0,75.711,75.7559,75.711,75.7469,2102.0
2021-07-01 15:30:00,84.37,84.37,84.25,84.25,3617.0,75.738,75.738,75.6302,75.6302,3617.0
2021-07-01 15:35:00,84.26,84.26,84.09,84.09,2827.0,75.6392,75.6392,75.4866,75.4866,2827.0
2021-07-01 15:40:00,84.09,84.15,84.08,84.13,1500.0,75.4866,75.5405,75.4776,75.5225,1500.0
2021-07-01 15:45:00,84.08,84.09,84.04,84.06,3271.0,75.4776,75.4866,75.4417,75.4597,3271.0
2021-07-01 15:50:00,84.06,84.06,83.66,83.66,7712.0,75.4597,75.4597,75.1006,75.1006,7712.0
2021-07-01 15:55:00,83.64,83.83,83.64,83.73,13391.0,75.0826,75.2532,75.0826,75.1634,13391.0
2021-07-02 09:30:00,84.44,84.63,84.44,84.63,700.0,75.8008,75.9714,75.8008,75.9714,700.0
2021-07-02 09:35:00,84.61,84.62,84.59,84.61,1002.0,75.9534,75.9624,75.9355,75.9534,1002.0
2021-07-02 09:40:00,84.62,84.62,84.35,84.36,784.0,75.9624,75.9624,75.72,75.729,784.0
2021-07-02 09:45:00,84.39,84.41,84.39,84.41,500.0,75.7559,75.7739,75.7559,75.7739,500.0
2021-07-02 09:50:00,84.51,84.57,84.51,84.57,461.0,75.8636,75.9175,75.8636,75.9175,461.0
2021-07-02 09:55:00,84.54,84.56,84.46,84.5,1000.0,75.8906,75.9085,75.8188,75.8547,1000.0
2021-07-02 10:00:00,84.42,84.42,84.37,84.4,1080.0,75.7828,75.7828,75.738,75.7649,1080.0
2021-07-02 10:05:00,84.47,84.47,84.37,84.38,1000.0,75.8277,75.8277,75.738,75.7469,1000.0
2021-07-02 10:10:00,84.35,84.47,84.35,84.4,1300.0,75.72,75.8277,75.72,75.7649,1300.0
2021-07-02 10:15:00,84.34,84.5,84.34,84.45,1053.0,75.711,75.8547,75.711,75.8098,1053.0
2021-07-02 10:20:00,84.44,84.44,84.31,84.31,1100.0,75.8008,75.8008,75.6841,75.6841,1100.0
2021-07-02 10:25:00,84.34,84.41,84.34,84.41,482.0,75.711,75.7739,75.711,75.7739,482.0
2021-07-02 10:30:00,84.2,84.31,84.2,84.24,1322.0,75.5854,75.6841,75.5854,75.6213,1322.0
2021-07-02 10:35:00,84.22,84.22,84.02,84.06,1300.0,75.6033,75.6033,75.4238,75.4597,1300.0
2021-07-02 10:40:00,84.04,84.12,83.96,83.96,3548.0,75.4417,75.5135,75.3699,75.3699,3548.0
2021-07-02 10:45:00,83.93,83.95,83.86,83.86,2581.0,75.343,75.3609,75.2801,75.2801,2581.0
2021-07-02 10:50:00,83.87,83.94,83.87,83.9,966.0,75.2891,75.352,75.2891,75.316,966.0
2021-07-02 10:55:00,83.85,83.86,83.83,83.85,629.0,75.2712,75.2801,75.2532,75.2712,629.0
2021-07-02 11:00:00,83.79,83.8,83.74,83.8,1099.0,75.2173,75.2263,75.1724,75.2263,1099.0
2021-07-02 11:05:00,83.88,83.97,83.84,83.96,2834.0,75.2981,75.3789,75.2622,75.3699,2834.0
2021-07-02 11:10:00,83.94,84.08,83.94,84.08,1400.0,75.352,75.4776,75.352,75.4776,1400.0
2021-07-02 11:15:00,84.12,84.2,84.12,84.18,1344.0,75.5135,75.5854,75.5135,75.5674,1344.0
2021-07-02 11:20:00,84.18,84.2,84.16,84.16,1187.0,75.5674,75.5854,75.5494,75.5494,1187.0
2021-07-02 11:25:00,84.14,84.28,84.14,84.24,1156.0,75.5315,75.6572,75.5315,75.6213,1156.0
2021-07-02 11:30:00,84.27,84.28,84.22,84.25,2032.0,75.6482,75.6572,75.6033,75.6302,2032.0
2021-07-02 11:35:00,84.25,84.26,84.16,84.2,1000.0,75.6302,75.6392,75.5494,75.5854,1000.0
2021-07-02 11:40:00,84.22,84.31,84.22,84.3,700.0,75.6033,75.6841,75.6033,75.6751,700.0
2021-07-02 11:45:00,84.29,84.37,84.27,84.37,1730.0,75.6661,75.738,75.6482,75.738,1730.0
2021-07-02 11:50:00,84.27,84.31,84.27,84.29,1638.0,75.6482,75.6841,75.6482,75.6661,1638.0
2021-07-02 11:55:00,84.3,84.3,84.21,84.22,2545.0,75.6751,75.6751,75.5943,75.6033,2545.0
2021-07-02 12:00:00,84.18,84.2,84.17,84.2,800.0,75.5674,75.5854,75.5584,75.5854,800.0
2021-07-02 12:05:00,84.2,84.25,84.19,84.25,843.0,75.5854,75.6302,75.5764,75.6302,843.0
2021-07-02 12:10:00,84.27,84.27,84.21,84.24,900.0,75.6482,75.6482,75.5943,75.6213,900.0
2021-07-02 12:15:00,84.33,84.33,84.26,84.26,500.0,75.7021,75.7021,75.6392,75.6392,500.0
2021-07-02 12:20:00,84.25,84.28,84.24,84.26,1533.0,75.6302,75.6572,75.6213,75.6392,1533.0
2021-07-02 12:25:00,84.29,84.48,84.29,84.48,1200.0,75.6661,75.8367,75.6661,75.8367,1200.0
2021-07-02 12:30:00,84.46,84.55,84.35,84.55,1400.0,75.8188,75.8995,75.72,75.8995,1400.0
2021-07-02 12:35:00,84.51,84.57,84.47,84.57,1563.0,75.8636,75.9175,75.8277,75.9175,1563.0
2021-07-02 12:40:00,84.6,84.67,84.6,84.66,1346.0,75.9444,76.0073,75.9444,75.9983,1346.0
2021-07-02 12:45:00,84.71,84.72,84.66,84.66,1951.0,76.0432,76.0522,75.9983,75.9983,1951.0
2021-07-02 12:50:00,84.73,84.75,84.73,84.73,638.0,76.0611,76.0791,76.0611,76.0611,638.0
2021-07-02 12:55:00,84.67,84.67,84.6,84.6,1415.0,76.0073,76.0073,75.9444,75.9444,1415.0
2021-07-02 13:00:00,84.57,84.67,84.57,84.67,1400.0,75.9175,76.0073,75.9175,76.0073,1400.0
2021-07-02 13:05:00,84.67,84.75,84.65,84.65,1884.0,76.0073,76.0791,75.9893,75.9893,1884.0
2021-07-02 13:10:00,84.65,84.67,84.62,84.65,1566.0,75.9893,76.0073,75.9624,75.9893,1566.0
2021-07-02 13:15:00,84.69,84.69,84.64,84.64,935.0,76.0252,76.0252,75.9803,75.9803,935.0
2021-07-02 13:20:00,84.68,84.71,84.67,84.71,1771.0,76.0162,76.0432,76.0073,76.0432,1771.0
2021-07-02 13:25:00,84.75,84.76,84.75,84.76,843.0,76.0791,76.0881,76.0791,76.0881,843.0
2021-07-02 13:30:00,84.78,84.8,84.73,84.73,808.0,76.106,76.124,76.0611,76.0611,808.0
2021-07-02 13:35:00,84.69,84.79,84.69,84.79,1300.0,76.0252,76.115,76.0252,76.115,1300.0
2021-07-02 13:40:00,84.78,84.85,84.78,84.84,500.0,76.106,76.1688,76.106,76.1599,500.0
2021-07-02 13:45:00,84.8,84.87,84.8,84.87,948.0,76.124,76.1868,76.124,76.1868,948.0
2021-07-02 13:50:00,84.86,84.87,84.83,84.84,1354.0,76.1778,76.1868,76.1509,76.1599,1354.0
2021-07-02 13:55:00,84.83,84.86,84.8,84.86,1089.0,76.1509,76.1778,76.124,76.1778,1089.0
2021-07-02 14:00:00,84.85,84.86,84.79,84.79,1229.0,76.1688,76.1778,76.115,76.115,1229.0
2021-07-02 14:05:00,84.79,84.87,84.79,84.82,2208.0,76.115,76.1868,76.115,76.1419,2208.0
2021-07-02 14:10:00,84.8,84.89,84.8,84.88,943.0,76.124,76.2048,76.124,76.1958,943.0
2021-07-02 14:15:00,84.88,84.88,84.84,84.84,800.0,76.1958,76.1958,76.1599,76.1599,800.0
2021-07-02 14:20:00,84.85,84.92,84.85,84.92,865.0,76.1688,76.2317,76.1688,76.2317,865.0
2021-07-02 14:25:00,84.94,84.94,84.92,84.92,691.0,76.2496,76.2496,76.2317,76.2317,691.0
2021-07-02 14:30:00,84.91,84.92,84.89,84.92,1990.0,76.2227,76.2317,76.2048,76.2317,1990.0
2021-07-02 14:35:00,84.92,84.93,84.88,84.89,2619.0,76.2317,76.2407,76.1958,76.2048,2619.0
2021-07-02 14:40:00,84.89,84.92,84.89,84.92,1003.0,76.2048,76.2317,76.2048,76.2317,1003.0
2021-07-02 14:45:00,84.92,84.92,84.82,84.83,1500.0,76.2317,76.2317,76.1419,76.1509,1500.0
2021-07-02 14:50:00,84.85,84.93,84.85,84.93,1000.0,76.1688,76.2407,76.1688,76.2407,1000.0
2021-07-02 14:55:00,84.89,84.91,84.85,84.89,1341.0,76.2048,76.2227,76.1688,76.2048,1341.0
2021-07-02 15:00:00,84.88,84.88,84.79,84.79,1280.0,76.1958,76.1958,76.115,76.115,1280.0
2021-07-02 15:05:00,84.77,84.8,84.74,84.74,2069.0,76.097,76.124,76.0701,76.0701,2069.0
2021-07-02 15:10:00,84.73,84.77,84.69,84.69,2636.0,76.0611,76.097,76.0252,76.0252,2636.0
2021-07-02 15:15:00,84.68,84.68,84.56,84.57,2198.0,76.0162,76.0162,75.9085,75.9175,2198.0
2021-07-02 15:20:00,84.58,84.66,84.56,84.59,3654.0,75.9265,75.9983,75.9085,75.9355,3654.0
2021-07-02 15:25:00,84.61,84.69,84.61,84.67,1552.0,75.9534,76.0252,75.9534,76.0073,1552.0
2021-07-02 15:30:00,84.7,84.72,84.53,84.53,1820.0,76.0342,76.0522,75.8816,75.8816,1820.0
2021-07-02 15:35:00,84.54,84.64,84.52,84.62,2000.0,75.8906,75.9803,75.8726,75.9624,2000.0
2021-07-02 15:40:00,84.63,84.7,84.63,84.66,2552.0,75.9714,76.0342,75.9714,75.9983,2552.0
2021-07-02 15:45:00,84.6,84.77,84.58,84.75,2949.0,75.9444,76.097,75.9265,76.0791,2949.0
2021-07-02 15:50:00,84.75,84.93,84.73,84.81,5371.0,76.0791,76.2407,76.0611,76.1329,5371.0
2021-07-02 15:55:00,84.82,84.91,84.76,84.91,7812.0,76.1419,76.2227,76.0881,76.2227,7812.0
2021-07-06 09:30:00,83.95,84.16,83.94,84.16,800.0,75.3609,75.5494,75.352,75.5494,800.0
2021-07-06 09:35:00,84.17,84.18,83.74,83.74,1397.0,75.5584,75.5674,75.1724,75.1724,1397.0
2021-07-06 09:40:00,83.69,83.69,83.47,83.54,2206.0,75.1275,75.1275,74.93,74.9929,2206.0
2021-07-06 09:45:00,83.45,83.48,83.4,83.44,669.0,74.9121,74.939,74.8672,74.9031,669.0
2021-07-06 09:50:00,83.53,83.6,83.5,83.52,1000.0,74.9839,75.0467,74.957,74.9749,1000.0
2021-07-06 09:55:00,83.49,83.53,83.49,83.51,600.0,74.948,74.9839,74.948,74.9659,600.0
2021-07-06 10:00:00,83.52,83.72,83.52,83.7,1302.0,74.9749,75.1545,74.9749,75.1365,1302.0
2021-07-06 10:05:00,83.53,83.58,83.53,83.54,500.0,74.9839,75.0288,74.9839,74.9929,500.0
2021-07-06 10:10:00,83.51,83.52,83.25,83.25,600.0,74.9659,74.9749,74.7325,74.7325,600.0
2021-07-06 10:15:00,83.29,83.42,83.25,83.38,1100.0,74.7685,74.8852,74.7325,74.8492,1100.0
2021-07-06 10:20:00,83.49,83.49,83.32,83.45,1332.0,74.948,74.948,74.7954,74.9121,1332.0
2021-07-06 10:25:00,83.47,83.5,83.47,83.5,600.0,74.93,74.957,74.93,74.957,600.0
2021-07-06 10:30:00,83.42,83.42,83.22,83.31,600.0,74.8852,74.8852,74.7056,74.7864,600.0
2021-07-06 10:35:00,83.49,83.53,83.49,83.53,200.0,74.948,74.9839,74.948,74.9839,200.0
2021-07-06 10:40:00,83.83,83.85,83.83,83.85,200.0,75.2532,75.2712,75.2532,75.2712,200.0
2021-07-06 10:45:00,83.79,83.82,83.79,83.81,800.0,75.2173,75.2442,75.2173,75.2353,800.0
2021-07-06 10:50:00,83.82,83.84,83.77,83.83,782.0,75.2442,75.2622,75.1993,75.2532,782.0
2021-07-06 10:55:00,83.78,83.85,83.75,83.84,1401.0,75.2083,75.2712,75.1814,75.2622,1401.0
2021-07-06 11:00:00,83.84,83.86,83.84,83.85,600.0,75.2622,75.2801,75.2622,75.2712,600.0
2021-07-06 11:05:00,83.86,83.92,83.85,83.92,600.0,75.2801,75.334,75.2712,75.334,600.0
2021-07-06 11:10:00,84.04,84.04,83.92,83.92,500.0,75.4417,75.4417,75.334,75.334,500.0
2021-07-06 11:15:00,84.06,84.06,84.06,84.06,200.0,75.4597,75.4597,75.4597,75.4597,200.0
2021-07-06 11:20:00,84.04,84.04,83.94,83.95,500.0,75.4417,75.4417,75.352,75.3609,500.0
2021-07-06 11:25:00,83.95,83.99,83.9,83.98,600.0,75.3609,75.3968,75.316,75.3879,600.0
2021-07-06 11:30:00,84.1,84.2,84.1,84.2,600.0,75.4956,75.5854,75.4956,75.5854,600.0
2021-07-06 11:35:00,84.21,84.38,84.21,84.35,700.0,75.5943,75.7469,75.5943,75.72,700.0
2021-07-06 11:40:00,84.36,84.45,84.32,84.43,800.0,75.729,75.8098,75.6931,75.7918,800.0
2021-07-06 11:45:00,84.33,84.39,84.33,84.39,400.0,75.7021,75.7559,75.7021,75.7559,400.0
2021-07-06 11:50:00,84.37,84.38,84.37,84.38,609.0,75.738,75.7469,75.738,75.7469,609.0
2021-07-06 11:55:00,84.38,84.43,84.38,84.43,738.0,75.7469,75.7918,75.7469,75.7918,738.0
2021-07-06 12:00:00,84.33,84.33,84.33,84.33,100.0,75.7021,75.7021,75.7021,75.7021,100.0
2021-07-06 12:05:00,84.38,84.46,84.38,84.42,400.0,75.7469,75.8188,75.7469,75.7828,400.0
2021-07-06 12:10:00,84.56,84.56,84.55,84.55,200.0,75.9085,75.9085,75.8995,75.8995,200.0
2021-07-06 12:15:00,84.62,84.62,84.62,84.62,400.0,75.9624,75.9624,75.9624,75.9624,400.0
2021-07-06 12:20:00,84.53,84.54,84.48,84.53,600.0,75.8816,75.8906,75.8367,75.8816,600.0
2021-07-06 12:25:00,84.45,84.45,84.45,84.45,100.0,75.8098,75.8098,75.8098,75.8098,100.0
2021-07-06 12:30:00,84.52,84.52,84.48,84.51,300.0,75.8726,75.8726,75.8367,75.8636,300.0
2021-07-06 12:35:00,84.55,84.59,84.55,84.59,500.0,75.8995,75.9355,75.8995,75.9355,500.0
2021-07-06 12:40:00,84.57,84.57,84.53,84.53,300.0,75.9175,75.9175,75.8816,75.8816,300.0
2021-07-06 12:45:00,84.52,84.54,84.51,84.54,500.0,75.8726,75.8906,75.8636,75.8906,500.0
2021-07-06 12:50:00,84.59,84.59,84.55,84.55,200.0,75.9355,75.9355,75.8995,75.8995,200.0
2021-07-06 12:55:00,84.46,84.46,84.41,84.41,300.0,75.8188,75.8188,75.7739,75.7739,300.0
2021-07-06 13:00:00,84.5,84.57,84.5,84.57,300.0,75.8547,75.9175,75.8547,75.9175,300.0
2021-07-06 13:05:00,84.57,84.61,84.57,84.59,600.0,75.9175,75.9534,75.9175,75.9355,600.0
2021-07-06 13:10:00,84.53,84.56,84.53,84.56,200.0,75.8816,75.9085,75.8816,75.9085,200.0
2021-07-06 13:15:00,84.6,84.71,84.6,84.71,500.0,75.9444,76.0432,75.9444,76.0432,500.0
2021-07-06 13:20:00,84.7,84.72,84.7,84.71,300.0,76.0342,76.0522,76.0342,76.0432,300.0
2021-07-06 13:25:00,84.66,84.66,84.52,84.54,900.0,75.9983,75.9983,75.8726,75.8906,900.0
2021-07-06 13:30:00,84.5,84.5,84.28,84.28,1000.0,75.8547,75.8547,75.6572,75.6572,1000.0
2021-07-06 13:35:00,84.22,84.22,84.2,84.2,300.0,75.6033,75.6033,75.5854,75.5854,300.0
2021-07-06 13:40:00,84.16,84.16,84.12,84.12,700.0,75.5494,75.5494,75.5135,75.5135,700.0
2021-07-06 13:45:00,84.27,84.28,84.27,84.27,300.0,75.6482,75.6572,75.6482,75.6482,300.0
2021-07-06 13:50:00,84.34,84.39,84.33,84.38,700.0,75.711,75.7559,75.7021,75.7469,700.0
2021-07-06 13:55:00,84.35,84.43,84.35,84.43,998.0,75.72,75.7918,75.72,75.7918,998.0
2021-07-06 14:00:00,84.47,84.47,84.47,84.47,364.0,75.8277,75.8277,75.8277,75.8277,364.0
2021-07-06 14:05:00,84.52,84.58,84.52,84.58,800.0,75.8726,75.9265,75.8726,75.9265,800.0
2021-07-06 14:10:00,84.61,84.65,84.59,84.64,1300.0,75.9534,75.9893,75.9355,75.9803,1300.0
2021-07-06 14:15:00,84.6,84.61,84.56,84.56,500.0,75.9444,75.9534,75.9085,75.9085,500.0
2021-07-06 14:20:00,84.59,84.62,84.59,84.62,600.0,75.9355,75.9624,75.9355,75.9624,600.0
2021-07-06 14:25:00,84.67,84.67,84.62,84.62,1205.0,76.0073,76.0073,75.9624,75.9624,1205.0
2021-07-06 14:30:00,84.72,84.79,84.72,84.77,900.0,76.0522,76.115,76.0522,76.097,900.0
2021-07-06 14:35:00,84.75,84.79,84.75,84.78,800.0,76.0791,76.115,76.0791,76.106,800.0
2021-07-06 14:40:00,84.79,84.79,84.72,84.72,600.0,76.115,76.115,76.0522,76.0522,600.0
2021-07-06 14:45:00,84.7,84.73,84.7,84.7,441.0,76.0342,76.0611,76.0342,76.0342,441.0
2021-07-06 14:50:00,84.66,84.66,84.62,84.62,866.0,75.9983,75.9983,75.9624,75.9624,866.0
2021-07-06 14:55:00,84.63,84.63,84.53,84.53,900.0,75.9714,75.9714,75.8816,75.8816,900.0
2021-07-06 15:00:00,84.54,84.59,84.53,84.58,1200.0,75.8906,75.9355,75.8816,75.9265,1200.0
2021-07-06 15:05:00,84.56,84.68,84.56,84.63,1100.0,75.9085,76.0162,75.9085,75.9714,1100.0
2021-07-06 15:10:00,84.62,84.69,84.62,84.66,1100.0,75.9624,76.0252,75.9624,75.9983,1100.0
2021-07-06 15:15:00,84.65,84.75,84.65,84.75,500.0,75.9893,76.0791,75.9893,76.0791,500.0
2021-07-06 15:20:00,84.7,84.7,84.63,84.69,1300.0,76.0342,76.0342,75.9714,76.0252,1300.0
2021-07-06 15:25:00,84.68,84.68,84.66,84.67,1245.0,76.0162,76.0162,75.9983,76.0073,1245.0
2021-07-06 15:30:00,84.67,84.67,84.58,84.61,2000.0,76.0073,76.0073,75.9265,75.9534,2000.0
2021-07-06 15:35:00,84.61,84.81,84.6,84.81,3950.0,75.9534,76.1329,75.9444,76.1329,3950.0
2021-07-06 15:40:00,84.82,84.87,84.78,84.78,2067.0,76.1419,76.1868,76.106,76.106,2067.0
2021-07-06 15:45:00,84.89,85.14,84.89,85.14,7633.0,76.2048,76.4292,76.2048,76.4292,7633.0
2021-07-06 15:50:00,85.24,85.29,85.11,85.23,9408.0,76.5189,76.5638,76.4022,76.51,9408.0
2021-07-06 15:55:00,85.19,85.27,85.05,85.14,7511.0,76.4741,76.5459,76.3484,76.4292,7511.0
2021-07-07 09:30:00,84.7,84.7,84.56,84.56,600.0,76.0342,76.0342,75.9085,75.9085,600.0
2021-07-07 09:35:00,84.79,84.79,84.79,84.79,100.0,76.115,76.115,76.115,76.115,100.0
2021-07-07 09:40:00,84.94,84.94,84.59,84.63,300.0,76.2496,76.2496,75.9355,75.9714,300.0
2021-07-07 09:45:00,84.85,84.93,84.85,84.93,400.0,76.1688,76.2407,76.1688,76.2407,400.0
2021-07-07 09:50:00,84.88,84.91,84.61,84.61,500.0,76.1958,76.2227,75.9534,75.9534,500.0
2021-07-07 09:55:00,84.46,84.7,84.46,84.67,1100.0,75.8188,76.0342,75.8188,76.0073,1100.0
2021-07-07 10:00:00,84.7,84.79,84.69,84.79,1739.0,76.0342,76.115,76.0252,76.115,1739.0
2021-07-07 10:05:00,84.77,84.77,84.59,84.59,500.0,76.097,76.097,75.9355,75.9355,500.0
2021-07-07 10:10:00,84.62,84.62,84.48,84.48,500.0,75.9624,75.9624,75.8367,75.8367,500.0
2021-07-07 10:15:00,84.48,84.48,84.37,84.44,600.0,75.8367,75.8367,75.738,75.8008,600.0
2021-07-07 10:20:00,84.3,84.32,84.3,84.31,300.0,75.6751,75.6931,75.6751,75.6841,300.0
2021-07-07 10:25:00,84.33,84.47,84.32,84.44,890.0,75.7021,75.8277,75.6931,75.8008,890.0
2021-07-07 10:30:00,84.55,84.63,84.34,84.37,1200.0,75.8995,75.9714,75.711,75.738,1200.0
2021-07-07 10:35:00,84.41,84.41,84.41,84.41,100.0,75.7739,75.7739,75.7739,75.7739,100.0
2021-07-07 10:40:00,84.37,84.37,84.26,84.26,200.0,75.738,75.738,75.6392,75.6392,200.0
2021-07-07 10:45:00,84.15,84.24,84.14,84.23,1100.0,75.5405,75.6213,75.5315,75.6123,1100.0
2021-07-07 10:50:00,84.3,84.3,84.18,84.18,699.0,75.6751,75.6751,75.5674,75.5674,699.0
2021-07-07 10:55:00,84.17,84.27,84.12,84.27,1000.0,75.5584,75.6482,75.5135,75.6482,1000.0
2021-07-07 11:00:00,84.38,84.38,84.38,84.38,161.0,75.7469,75.7469,75.7469,75.7469,161.0
2021-07-07 11:05:00,84.43,84.43,84.35,84.35,700.0,75.7918,75.7918,75.72,75.72,700.0
2021-07-07 11:10:00,84.31,84.31,84.1,84.1,600.0,75.6841,75.6841,75.4956,75.4956,600.0
2021-07-07 11:15:00,84.07,84.13,84.07,84.13,500.0,75.4687,75.5225,75.4687,75.5225,500.0
2021-07-07 11:20:00,84.26,84.45,84.26,84.29,2500.0,75.6392,75.8098,75.6392,75.6661,2500.0
2021-07-07 11:25:00,84.28,84.36,84.28,84.34,300.0,75.6572,75.729,75.6572,75.711,300.0
2021-07-07 11:30:00,84.35,84.48,84.35,84.46,400.0,75.72,75.8367,75.72,75.8188,400.0
2021-07-07 11:35:00,84.46,84.46,84.46,84.46,0.0,75.8188,75.8188,75.8188,75.8188,0.0
2021-07-07 11:40:00,84.51,84.51,84.47,84.51,300.0,75.8636,75.8636,75.8277,75.8636,300.0
2021-07-07 11:45:00,84.44,84.44,84.38,84.38,300.0,75.8008,75.8008,75.7469,75.7469,300.0
2021-07-07 11:50:00,84.37,84.37,84.11,84.14,600.0,75.738,75.738,75.5046,75.5315,600.0
2021-07-07 11:55:00,84.14,84.14,84.07,84.07,200.0,75.5315,75.5315,75.4687,75.4687,200.0
2021-07-07 12:00:00,84.19,84.19,84.17,84.19,300.0,75.5764,75.5764,75.5584,75.5764,300.0
2021-07-07 12:05:00,84.11,84.13,84.11,84.13,200.0,75.5046,75.5225,75.5046,75.5225,200.0
2021-07-07 12:10:00,84.3,84.33,84.24,84.33,700.0,75.6751,75.7021,75.6213,75.7021,700.0
2021-07-07 12:15:00,84.33,84.36,84.33,84.36,300.0,75.7021,75.729,75.7021,75.729,300.0
2021-07-07 12:20:00,84.42,84.44,84.42,84.44,300.0,75.7828,75.8008,75.7828,75.8008,300.0
2021-07-07 12:25:00,84.41,84.42,84.39,84.39,300.0,75.7739,75.7828,75.7559,75.7559,300.0
2021-07-07 12:30:00,84.42,84.42,84.38,84.38,300.0,75.7828,75.7828,75.7469,75.7469,300.0
2021-07-07 12:35:00,84.37,84.37,84.37,84.37,100.0,75.738,75.738,75.738,75.738,100.0
2021-07-07 12:40:00,84.28,84.28,84.22,84.25,500.0,75.6572,75.6572,75.6033,75.6302,500.0
2021-07-07 12:45:00,84.16,84.19,84.16,84.19,400.0,75.5494,75.5764,75.5494,75.5764,400.0
2021-07-07 12:50:00,84.23,84.23,84.19,84.19,300.0,75.6123,75.6123,75.5764,75.5764,300.0
2021-07-07 12:55:00,84.14,84.18,84.14,84.18,500.0,75.5315,75.5674,75.5315,75.5674,500.0
2021-07-07 13:00:00,84.24,84.29,84.16,84.29,1300.0,75.6213,75.6661,75.5494,75.6661,1300.0
2021-07-07 13:05:00,84.39,84.41,84.32,84.41,700.0,75.7559,75.7739,75.6931,75.7739,700.0
2021-07-07 13:10:00,84.39,84.39,84.23,84.23,300.0,75.7559,75.7559,75.6123,75.6123,300.0
2021-07-07 13:15:00,84.21,84.24,84.19,84.19,400.0,75.5943,75.6213,75.5764,75.5764,400.0
2021-07-07 13:20:00,84.18,84.18,84.18,84.18,100.0,75.5674,75.5674,75.5674,75.5674,100.0
2021-07-07 13:25:00,84.19,84.25,84.19,84.25,200.0,75.5764,75.6302,75.5764,75.6302,200.0
2021-07-07 13:30:00,84.28,84.28,84.26,84.27,400.0,75.6572,75.6572,75.6392,75.6482,400.0
2021-07-07 13:35:00,84.31,84.31,84.28,84.3,300.0,75.6841,75.6841,75.6572,75.6751,300.0
2021-07-07 13:40:00,84.36,84.36,84.32,84.33,400.0,75.729,75.729,75.6931,75.7021,400.0
2021-07-07 13:45:00,84.4,84.48,84.39,84.48,500.0,75.7649,75.8367,75.7559,75.8367,500.0
2021-07-07 13:50:00,84.53,84.53,84.53,84.53,200.0,75.8816,75.8816,75.8816,75.8816,200.0
2021-07-07 13:55:00,84.45,84.45,84.45,84.45,100.0,75.8098,75.8098,75.8098,75.8098,100.0
2021-07-07 14:00:00,84.35,84.59,84.35,84.59,600.0,75.72,75.9355,75.72,75.9355,600.0
2021-07-07 14:05:00,84.55,84.65,84.5,84.5,1670.0,75.8995,75.9893,75.8547,75.8547,1670.0
2021-07-07 14:10:00,84.47,84.58,84.47,84.57,700.0,75.8277,75.9265,75.8277,75.9175,700.0
2021-07-07 14:15:00,84.56,84.65,84.55,84.65,900.0,75.9085,75.9893,75.8995,75.9893,900.0
2021-07-07 14:20:00,84.62,84.62,84.52,84.52,200.0,75.9624,75.9624,75.8726,75.8726,200.0
2021-07-07 14:25:00,84.55,84.62,84.55,84.6,500.0,75.8995,75.9624,75.8995,75.9444,500.0
2021-07-07 14:30:00,84.55,84.63,84.55,84.63,600.0,75.8995,75.9714,75.8995,75.9714,600.0
2021-07-07 14:35:00,84.59,84.62,84.59,84.62,400.0,75.9355,75.9624,75.9355,75.9624,400.0
2021-07-07 14:40:00,84.6,84.63,84.56,84.61,1377.0,75.9444,75.9714,75.9085,75.9534,1377.0
2021-07-07 14:45:00,84.59,84.74,84.56,84.74,800.0,75.9355,76.0701,75.9085,76.0701,800.0
2021-07-07 14:50:00,84.75,84.8,84.74,84.77,600.0,76.0791,76.124,76.0701,76.097,600.0
2021-07-07 14:55:00,84.79,84.9,84.78,84.9,600.0,76.115,76.2137,76.106,76.2137,600.0
2021-07-07 15:00:00,84.91,84.91,84.9,84.9,200.0,76.2227,76.2227,76.2137,76.2137,200.0
2021-07-07 15:05:00,84.98,84.98,84.88,84.98,700.0,76.2855,76.2855,76.1958,76.2855,700.0
2021-07-07 15:10:00,84.98,84.98,84.89,84.92,800.0,76.2855,76.2855,76.2048,76.2317,800.0
2021-07-07 15:15:00,84.94,84.94,84.91,84.94,800.0,76.2496,76.2496,76.2227,76.2496,800.0
2021-07-07 15:20:00,84.98,85.07,84.98,85.07,600.0,76.2855,76.3663,76.2855,76.3663,600.0
2021-07-07 15:25:00,85.09,85.16,85.09,85.1,600.0,76.3843,76.4471,76.3843,76.3933,600.0
2021-07-07 15:30:00,85.1,85.18,85.1,85.17,1000.0,76.3933,76.4651,76.3933,76.4561,1000.0
2021-07-07 15:35:00,85.19,85.21,85.0,85.03,1600.0,76.4741,76.492,76.3035,76.3304,1600.0
2021-07-07 15:40:00,85.05,85.07,84.95,84.97,2000.0,76.3484,76.3663,76.2586,76.2766,2000.0
2021-07-07 15:45:00,84.95,84.98,84.91,84.97,2521.0,76.2586,76.2855,76.2227,76.2766,2521.0
2021-07-07 15:50:00,84.94,85.05,84.93,84.93,4310.0,76.2496,76.3484,76.2407,76.2407,4310.0
2021-07-07 15:55:00,84.93,84.97,84.83,84.85,4800.0,76.2407,76.2766,76.1509,76.1688,4800.0
2021-07-08 09:30:00,84.32,84.41,83.84,83.85,1500.0,75.6931,75.7739,75.2622,75.2712,1500.0
2021-07-08 09:35:00,83.94,83.98,83.68,83.68,700.0,75.352,75.3879,75.1186,75.1186,700.0
2021-07-08 09:40:00,83.83,83.84,83.83,83.84,200.0,75.2532,75.2622,75.2532,75.2622,200.0
2021-07-08 09:45:00,83.65,83.88,83.63,83.88,3485.0,75.0916,75.2981,75.0737,75.2981,3485.0
2021-07-08 09:50:00,83.95,83.99,83.95,83.98,400.0,75.3609,75.3968,75.3609,75.3879,400.0
2021-07-08 09:55:00,83.96,84.06,83.96,84.06,600.0,75.3699,75.4597,75.3699,75.4597,600.0
2021-07-08 10:00:00,83.93,84.04,83.83,84.04,700.0,75.343,75.4417,75.2532,75.4417,700.0
2021-07-08 10:05:00,84.01,84.14,84.01,84.14,400.0,75.4148,75.5315,75.4148,75.5315,400.0
2021-07-08 10:10:00,84.27,84.27,84.17,84.17,400.0,75.6482,75.6482,75.5584,75.5584,400.0
2021-07-08 10:15:00,84.06,84.06,84.06,84.06,100.0,75.4597,75.4597,75.4597,75.4597,100.0
2021-07-08 10:20:00,84.1,84.1,84.1,84.1,100.0,75.4956,75.4956,75.4956,75.4956,100.0
2021-07-08 10:25:00,84.04,84.21,84.04,84.21,400.0,75.4417,75.5943,75.4417,75.5943,400.0
2021-07-08 10:30:00,84.38,84.41,84.35,84.35,400.0,75.7469,75.7739,75.72,75.72,400.0
2021-07-08 10:35:00,84.41,84.41,84.29,84.32,700.0,75.7739,75.7739,75.6661,75.6931,700.0
2021-07-08 10:40:00,84.44,84.64,84.44,84.64,700.0,75.8008,75.9803,75.8008,75.9803,700.0
2021-07-08 10:45:00,84.69,84.69,84.58,84.58,300.0,76.0252,76.0252,75.9265,75.9265,300.0
2021-07-08 10:50:00,84.75,84.87,84.75,84.87,800.0,76.0791,76.1868,76.0791,76.1868,800.0
2021-07-08 10:55:00,84.81,84.87,84.81,84.85,1000.0,76.1329,76.1868,76.1329,76.1688,1000.0
2021-07-08 11:00:00,84.91,84.92,84.87,84.87,300.0,76.2227,76.2317,76.1868,76.1868,300.0
2021-07-08 11:05:00,84.91,84.94,84.91,84.94,700.0,76.2227,76.2496,76.2227,76.2496,700.0
2021-07-08 11:10:00,85.11,85.11,84.96,84.96,300.0,76.4022,76.4022,76.2676,76.2676,300.0
2021-07-08 11:15:00,84.96,84.96,84.96,84.96,0.0,76.2676,76.2676,76.2676,76.2676,0.0
2021-07-08 11:20:00,85.03,85.03,84.99,84.99,300.0,76.3304,76.3304,76.2945,76.2945,300.0
2021-07-08 11:25:00,85.06,85.19,85.06,85.19,700.0,76.3574,76.4741,76.3574,76.4741,700.0
2021-07-08 11:30:00,85.24,85.24,85.15,85.16,400.0,76.5189,76.5189,76.4382,76.4471,400.0
2021-07-08 11:35:00,85.16,85.24,85.16,85.24,500.0,76.4471,76.5189,76.4471,76.5189,500.0
2021-07-08 11:40:00,85.29,85.29,85.26,85.26,300.0,76.5638,76.5638,76.5369,76.5369,300.0
2021-07-08 11:45:00,85.33,85.33,85.33,85.33,300.0,76.5997,76.5997,76.5997,76.5997,300.0
2021-07-08 11:50:00,85.35,85.35,85.33,85.34,900.0,76.6177,76.6177,76.5997,76.6087,900.0
2021-07-08 11:55:00,85.34,85.34,85.34,85.34,100.0,76.6087,76.6087,76.6087,76.6087,100.0
2021-07-08 12:00:00,85.32,85.32,85.32,85.32,200.0,76.5908,76.5908,76.5908,76.5908,200.0
2021-07-08 12:05:00,85.33,85.35,85.31,85.35,400.0,76.5997,76.6177,76.5818,76.6177,400.0
2021-07-08 12:10:00,85.23,85.29,85.23,85.24,501.0,76.51,76.5638,76.51,76.5189,501.0
2021-07-08 12:15:00,85.3,85.33,85.28,85.28,400.0,76.5728,76.5997,76.5549,76.5549,400.0
2021-07-08 12:20:00,85.29,85.29,85.2,85.2,1802.0,76.5638,76.5638,76.483,76.483,1802.0
2021-07-08 12:25:00,85.21,85.35,85.21,85.25,1100.0,76.492,76.6177,76.492,76.5279,1100.0
2021-07-08 12:30:00,85.25,85.28,85.25,85.27,550.0,76.5279,76.5549,76.5279,76.5459,550.0
2021-07-08 12:35:00,85.27,85.27,85.27,85.27,0.0,76.5459,76.5459,76.5459,76.5459,0.0
2021-07-08 12:40:00,85.25,85.36,85.25,85.33,300.0,76.5279,76.6267,76.5279,76.5997,300.0
2021-07-08 12:45:00,85.28,85.28,85.26,85.26,217.0,76.5549,76.5549,76.5369,76.5369,217.0
2021-07-08 12:50:00,85.1,85.11,85.1,85.11,200.0,76.3933,76.4022,76.3933,76.4022,200.0
2021-07-08 12:55:00,85.13,85.13,85.11,85.12,1049.0,76.4202,76.4202,76.4022,76.4112,1049.0
2021-07-08 13:00:00,85.1,85.1,84.92,84.93,2000.0,76.3933,76.3933,76.2317,76.2407,2000.0
2021-07-08 13:05:00,84.92,84.92,84.83,84.83,600.0,76.2317,76.2317,76.1509,76.1509,600.0
2021-07-08 13:10:00,84.77,84.77,84.66,84.66,823.0,76.097,76.097,75.9983,75.9983,823.0
2021-07-08 13:15:00,84.66,84.74,84.66,84.74,500.0,75.9983,76.0701,75.9983,76.0701,500.0
2021-07-08 13:20:00,84.8,84.86,84.78,84.84,600.0,76.124,76.1778,76.106,76.1599,600.0
2021-07-08 13:25:00,84.87,84.9,84.78,84.9,700.0,76.1868,76.2137,76.106,76.2137,700.0
2021-07-08 13:30:00,84.88,84.93,84.85,84.93,800.0,76.1958,76.2407,76.1688,76.2407,800.0
2021-07-08 13:35:00,84.91,84.91,84.91,84.91,100.0,76.2227,76.2227,76.2227,76.2227,100.0
2021-07-08 13:40:00,84.92,84.92,84.87,84.89,1000.0,76.2317,76.2317,76.1868,76.2048,1000.0
2021-07-08 13:45:00,84.84,84.84,84.83,84.83,423.0,76.1599,76.1599,76.1509,76.1509,423.0
2021-07-08 13:50:00,84.84,84.84,84.84,84.84,200.0,76.1599,76.1599,76.1599,76.1599,200.0
2021-07-08 13:55:00,84.84,84.84,84.84,84.84,0.0,76.1599,76.1599,76.1599,76.1599,0.0
2021-07-08 14:00:00,84.84,84.92,84.83,84.84,1300.0,76.1599,76.2317,76.1509,76.1599,1300.0
2021-07-08 14:05:00,84.84,84.89,84.81,84.89,800.0,76.1599,76.2048,76.1329,76.2048,800.0
2021-07-08 14:10:00,84.87,84.89,84.87,84.89,400.0,76.1868,76.2048,76.1868,76.2048,400.0
2021-07-08 14:15:00,84.91,84.92,84.82,84.85,1200.0,76.2227,76.2317,76.1419,76.1688,1200.0
2021-07-08 14:20:00,84.87,84.87,84.85,84.86,400.0,76.1868,76.1868,76.1688,76.1778,400.0
2021-07-08 14:25:00,84.84,84.86,84.81,84.83,1239.0,76.1599,76.1778,76.1329,76.1509,1239.0
2021-07-08 14:30:00,84.83,84.86,84.81,84.81,900.0,76.1509,76.1778,76.1329,76.1329,900.0
2021-07-08 14:35:00,84.81,84.86,84.8,84.86,1100.0,76.1329,76.1778,76.124,76.1778,1100.0
2021-07-08 14:40:00,84.85,84.86,84.69,84.69,1500.0,76.1688,76.1778,76.0252,76.0252,1500.0
2021-07-08 14:45:00,84.57,84.58,84.48,84.48,1103.0,75.9175,75.9265,75.8367,75.8367,1103.0
2021-07-08 14:50:00,84.49,84.54,84.39,84.39,1800.0,75.8457,75.8906,75.7559,75.7559,1800.0
2021-07-08 14:55:00,84.43,84.49,84.4,84.4,1500.0,75.7918,75.8457,75.7649,75.7649,1500.0
2021-07-08 15:00:00,84.48,84.59,84.48,84.59,700.0,75.8367,75.9355,75.8367,75.9355,700.0
2021-07-08 15:05:00,84.65,84.66,84.65,84.66,500.0,75.9893,75.9983,75.9893,75.9983,500.0
2021-07-08 15:10:00,84.71,84.8,84.71,84.76,1800.0,76.0432,76.124,76.0432,76.0881,1800.0
2021-07-08 15:15:00,84.74,84.74,84.64,84.69,1421.0,76.0701,76.0701,75.9803,76.0252,1421.0
2021-07-08 15:20:00,84.7,85.0,84.7,84.99,2335.0,76.0342,76.3035,76.0342,76.2945,2335.0
2021-07-08 15:25:00,84.92,84.92,84.72,84.75,1500.0,76.2317,76.2317,76.0522,76.0791,1500.0
2021-07-08 15:30:00,84.75,84.83,84.74,84.78,700.0,76.0791,76.1509,76.0701,76.106,700.0
2021-07-08 15:35:00,84.78,84.9,84.78,84.88,3500.0,76.106,76.2137,76.106,76.1958,3500.0
2021-07-08 15:40:00,84.91,84.93,84.77,84.81,2000.0,76.2227,76.2407,76.097,76.1329,2000.0
2021-07-08 15:45:00,84.79,84.81,84.7,84.7,2700.0,76.115,76.1329,76.0342,76.0342,2700.0
2021-07-08 15:50:00,84.59,84.81,84.59,84.78,5008.0,75.9355,76.1329,75.9355,76.106,5008.0
2021-07-08 15:55:00,84.77,84.9,84.66,84.9,9790.0,76.097,76.2137,75.9983,76.2137,9790.0
2021-07-09 09:30:00,85.17,85.27,85.07,85.26,2300.0,76.4561,76.5459,76.3663,76.5369,2300.0
2021-07-09 09:35:00,85.11,85.4,85.11,85.4,1100.0,76.4022,76.6626,76.4022,76.6626,1100.0
2021-07-09 09:40:00,85.27,85.4,85.26,85.4,600.0,76.5459,76.6626,76.5369,76.6626,600.0
2021-07-09 09:45:00,85.22,85.22,85.2,85.22,600.0,76.501,76.501,76.483,76.501,600.0
2021-07-09 09:50:00,85.18,85.2,85.18,85.2,600.0,76.4651,76.483,76.4651,76.483,600.0
2021-07-09 09:55:00,85.26,85.29,85.26,85.29,300.0,76.5369,76.5638,76.5369,76.5638,300.0
2021-07-09 10:00:00,85.31,85.45,85.31,85.43,500.0,76.5818,76.7075,76.5818,76.6895,500.0
2021-07-09 10:05:00,85.45,85.58,85.45,85.58,400.0,76.7075,76.8242,76.7075,76.8242,400.0
2021-07-09 10:10:00,85.58,85.68,85.58,85.65,500.0,76.8242,76.9139,76.8242,76.887,500.0
2021-07-09 10:15:00,85.62,85.63,85.62,85.63,300.0,76.8601,76.869,76.8601,76.869,300.0
2021-07-09 10:20:00,85.63,85.63,85.63,85.63,0.0,76.869,76.869,76.869,76.869,0.0
2021-07-09 10:25:00,85.81,85.93,85.79,85.85,900.0,77.0306,77.1384,77.0127,77.0665,900.0
2021-07-09 10:30:00,85.96,85.96,85.87,85.87,300.0,77.1653,77.1653,77.0845,77.0845,300.0
2021-07-09 10:35:00,85.84,85.93,85.84,85.92,300.0,77.0576,77.1384,77.0576,77.1294,300.0
2021-07-09 10:40:00,85.93,85.93,85.85,85.85,300.0,77.1384,77.1384,77.0665,77.0665,300.0
2021-07-09 10:45:00,85.9,85.91,85.67,85.67,900.0,77.1114,77.1204,76.905,76.905,900.0
2021-07-09 10:50:00,85.57,85.57,85.57,85.57,100.0,76.8152,76.8152,76.8152,76.8152,100.0
2021-07-09 10:55:00,85.56,85.56,85.37,85.37,900.0,76.8062,76.8062,76.6356,76.6356,900.0
2021-07-09 11:00:00,85.36,85.36,85.05,85.14,2500.0,76.6267,76.6267,76.3484,76.4292,2500.0
2021-07-09 11:05:00,85.22,85.22,85.17,85.18,300.0,76.501,76.501,76.4561,76.4651,300.0
2021-07-09 11:10:00,85.21,85.21,85.16,85.17,400.0,76.492,76.492,76.4471,76.4561,400.0
2021-07-09 11:15:00,85.09,85.22,85.09,85.22,400.0,76.3843,76.501,76.3843,76.501,400.0
2021-07-09 11:20:00,85.21,85.24,85.2,85.2,300.0,76.492,76.5189,76.483,76.483,300.0
2021-07-09 11:25:00,85.17,85.27,85.17,85.23,1601.0,76.4561,76.5459,76.4561,76.51,1601.0
2021-07-09 11:30:00,85.26,85.35,85.26,85.35,600.0,76.5369,76.6177,76.5369,76.6177,600.0
2021-07-09 11:35:00,85.37,85.4,85.36,85.39,700.0,76.6356,76.6626,76.6267,76.6536,700.0
2021-07-09 11:40:00,85.4,85.4,85.38,85.38,300.0,76.6626,76.6626,76.6446,76.6446,300.0
2021-07-09 11:45:00,85.36,85.36,85.2,85.2,337.0,76.6267,76.6267,76.483,76.483,337.0
2021-07-09 11:50:00,85.21,85.21,85.13,85.14,700.0,76.492,76.492,76.4202,76.4292,700.0
2021-07-09 11:55:00,85.23,85.23,85.14,85.14,300.0,76.51,76.51,76.4292,76.4292,300.0
2021-07-09 12:00:00,85.15,85.24,85.15,85.24,739.0,76.4382,76.5189,76.4382,76.5189,739.0
2021-07-09 12:05:00,85.26,85.38,85.26,85.31,600.0,76.5369,76.6446,76.5369,76.5818,600.0
2021-07-09 12:10:00,85.35,85.46,85.35,85.45,400.0,76.6177,76.7164,76.6177,76.7075,400.0
2021-07-09 12:15:00,85.58,85.58,85.5,85.52,600.0,76.8242,76.8242,76.7523,76.7703,600.0
2021-07-09 12:20:00,85.53,85.61,85.53,85.59,900.0,76.7793,76.8511,76.7793,76.8331,900.0
2021-07-09 12:25:00,85.64,85.64,85.55,85.56,831.0,76.878,76.878,76.7972,76.8062,831.0
2021-07-09 12:30:00,85.57,85.64,85.49,85.64,2057.0,76.8152,76.878,76.7434,76.878,2057.0
2021-07-09 12:35:00,85.64,85.8,85.64,85.78,4440.0,76.878,77.0217,76.878,77.0037,4440.0
2021-07-09 12:40:00,85.81,85.81,85.71,85.71,600.0,77.0306,77.0306,76.9409,76.9409,600.0
2021-07-09 12:45:00,85.71,85.78,85.71,85.76,700.0,76.9409,77.0037,76.9409,76.9857,700.0
2021-07-09 12:50:00,85.71,85.77,85.71,85.76,600.0,76.9409,76.9947,76.9409,76.9857,600.0
2021-07-09 12:55:00,85.73,85.73,85.7,85.7,300.0,76.9588,76.9588,76.9319,76.9319,300.0
2021-07-09 13:00:00,85.63,85.67,85.61,85.66,1200.0,76.869,76.905,76.8511,76.896,1200.0
2021-07-09 13:05:00,85.72,85.72,85.69,85.69,300.0,76.9498,76.9498,76.9229,76.9229,300.0
2021-07-09 13:10:00,85.64,85.66,85.64,85.66,400.0,76.878,76.896,76.878,76.896,400.0
2021-07-09 13:15:00,85.67,85.68,85.58,85.6,1057.0,76.905,76.9139,76.8242,76.8421,1057.0
2021-07-09 13:20:00,85.59,85.59,85.52,85.53,600.0,76.8331,76.8331,76.7703,76.7793,600.0
2021-07-09 13:25:00,85.55,85.6,85.55,85.6,800.0,76.7972,76.8421,76.7972,76.8421,800.0
2021-07-09 13:30:00,85.62,85.83,85.62,85.83,900.0,76.8601,77.0486,76.8601,77.0486,900.0
2021-07-09 13:35:00,85.77,85.85,85.66,85.7,1600.0,76.9947,77.0665,76.896,76.9319,1600.0
2021-07-09 13:40:00,85.68,85.74,85.57,85.62,900.0,76.9139,76.9678,76.8152,76.8601,900.0
2021-07-09 13:45:00,85.64,85.65,85.59,85.6,700.0,76.878,76.887,76.8331,76.8421,700.0
2021-07-09 13:50:00,85.65,85.69,85.65,85.69,600.0,76.887,76.9229,76.887,76.9229,600.0
2021-07-09 13:55:00,85.75,85.75,85.71,85.71,400.0,76.9768,76.9768,76.9409,76.9409,400.0
2021-07-09 14:00:00,85.65,85.72,85.65,85.72,1200.0,76.887,76.9498,76.887,76.9498,1200.0
2021-07-09 14:05:00,85.73,85.79,85.72,85.79,1000.0,76.9588,77.0127,76.9498,77.0127,1000.0
2021-07-09 14:10:00,85.74,85.79,85.73,85.79,1100.0,76.9678,77.0127,76.9588,77.0127,1100.0
2021-07-09 14:15:00,85.81,85.87,85.8,85.86,1100.0,77.0306,77.0845,77.0217,77.0755,1100.0
2021-07-09 14:20:00,85.8,85.88,85.8,85.85,800.0,77.0217,77.0935,77.0217,77.0665,800.0
2021-07-09 14:25:00,85.78,85.85,85.78,85.82,1100.0,77.0037,77.0665,77.0037,77.0396,1100.0
2021-07-09 14:30:00,85.84,85.88,85.84,85.86,1100.0,77.0576,77.0935,77.0576,77.0755,1100.0
2021-07-09 14:35:00,85.9,85.9,85.87,85.87,700.0,77.1114,77.1114,77.0845,77.0845,700.0
2021-07-09 14:40:00,85.9,85.93,85.88,85.9,1000.0,77.1114,77.1384,77.0935,77.1114,1000.0
2021-07-09 14:45:00,85.93,85.97,85.93,85.94,900.0,77.1384,77.1743,77.1384,77.1473,900.0
2021-07-09 14:50:00,85.95,85.95,85.9,85.93,1551.0,77.1563,77.1563,77.1114,77.1384,1551.0
2021-07-09 14:55:00,85.93,85.97,85.93,85.97,1550.0,77.1384,77.1743,77.1384,77.1743,1550.0
2021-07-09 15:00:00,85.98,86.04,85.95,86.01,3289.0,77.1832,77.2371,77.1563,77.2102,3289.0
2021-07-09 15:05:00,85.97,86.1,85.97,86.09,2752.0,77.1743,77.291,77.1743,77.282,2752.0
2021-07-09 15:10:00,86.12,86.12,86.09,86.12,1610.0,77.3089,77.3089,77.282,77.3089,1610.0
2021-07-09 15:15:00,86.13,86.16,86.1,86.14,3600.0,77.3179,77.3448,77.291,77.3269,3600.0
2021-07-09 15:20:00,86.14,86.16,86.06,86.09,2273.0,77.3269,77.3448,77.2551,77.282,2273.0
2021-07-09 15:25:00,86.11,86.18,86.1,86.18,1600.0,77.2999,77.3628,77.291,77.3628,1600.0
2021-07-09 15:30:00,86.17,86.22,86.17,86.2,1400.0,77.3538,77.3987,77.3538,77.3807,1400.0
2021-07-09 15:35:00,86.22,86.31,86.13,86.14,2207.0,77.3987,77.4795,77.3179,77.3269,2207.0
2021-07-09 15:40:00,86.15,86.2,86.07,86.07,2100.0,77.3358,77.3807,77.264,77.264,2100.0
2021-07-09 15:45:00,86.08,86.34,86.08,86.32,5058.0,77.273,77.5064,77.273,77.4885,5058.0
2021-07-09 15:50:00,86.35,86.47,86.32,86.45,3800.0,77.5154,77.6231,77.4885,77.6052,3800.0
2021-07-09 15:55:00,86.44,86.44,86.34,86.4,7534.0,77.5962,77.5962,77.5064,77.5603,7534.0
2021-07-12 09:30:00,86.0,86.22,86.0,86.22,1404.0,77.2012,77.3987,77.2012,77.3987,1404.0
2021-07-12 09:35:00,86.2,86.2,86.2,86.2,200.0,77.3807,77.3807,77.3807,77.3807,200.0
2021-07-12 09:40:00,86.28,86.28,86.25,86.25,500.0,77.4525,77.4525,77.4256,77.4256,500.0
2021-07-12 09:45:00,86.19,86.58,86.19,86.58,1773.0,77.3718,77.7219,77.3718,77.7219,1773.0
2021-07-12 09:50:00,86.24,86.31,86.24,86.31,700.0,77.4166,77.4795,77.4166,77.4795,700.0
2021-07-12 09:55:00,86.3,86.3,86.27,86.27,1400.0,77.4705,77.4705,77.4436,77.4436,1400.0
2021-07-12 10:00:00,86.45,86.86,86.45,86.86,1319.0,77.6052,77.9732,77.6052,77.9732,1319.0
2021-07-12 10:05:00,86.99,87.09,86.95,87.05,1990.0,78.0899,78.1797,78.054,78.1438,1990.0
2021-07-12 10:10:00,87.04,87.04,86.89,86.89,800.0,78.1348,78.1348,78.0001,78.0001,800.0
2021-07-12 10:15:00,87.1,87.1,87.05,87.05,479.0,78.1886,78.1886,78.1438,78.1438,479.0
2021-07-12 10:20:00,87.05,87.05,87.02,87.04,500.0,78.1438,78.1438,78.1168,78.1348,500.0
2021-07-12 10:25:00,87.08,87.1,87.08,87.1,200.0,78.1707,78.1886,78.1707,78.1886,200.0
2021-07-12 10:30:00,87.05,87.14,87.05,87.14,700.0,78.1438,78.2246,78.1438,78.2246,700.0
2021-07-12 10:35:00,87.06,87.19,87.06,87.19,500.0,78.1527,78.2694,78.1527,78.2694,500.0
2021-07-12 10:40:00,87.21,87.27,87.17,87.26,802.0,78.2874,78.3413,78.2515,78.3323,802.0
2021-07-12 10:45:00,86.96,86.96,86.9,86.9,300.0,78.063,78.063,78.0091,78.0091,300.0
2021-07-12 10:50:00,86.82,86.97,86.82,86.94,300.0,77.9373,78.0719,77.9373,78.045,300.0
2021-07-12 10:55:00,86.92,86.92,86.92,86.92,100.0,78.0271,78.0271,78.0271,78.0271,100.0
2021-07-12 11:00:00,86.97,86.97,86.85,86.85,300.0,78.0719,78.0719,77.9642,77.9642,300.0
2021-07-12 11:05:00,87.0,87.0,86.99,86.99,300.0,78.0989,78.0989,78.0899,78.0899,300.0
2021-07-12 11:10:00,86.91,86.96,86.91,86.96,1749.0,78.0181,78.063,78.0181,78.063,1749.0
2021-07-12 11:15:00,86.96,87.06,86.94,87.04,1788.0,78.063,78.1527,78.045,78.1348,1788.0
2021-07-12 11:20:00,87.02,87.11,86.98,87.07,1086.0,78.1168,78.1976,78.0809,78.1617,1086.0
2021-07-12 11:25:00,86.99,87.17,86.99,87.17,300.0,78.0899,78.2515,78.0899,78.2515,300.0
2021-07-12 11:30:00,87.14,87.14,87.03,87.03,500.0,78.2246,78.2246,78.1258,78.1258,500.0
2021-07-12 11:35:00,87.1,87.1,87.04,87.05,500.0,78.1886,78.1886,78.1348,78.1438,500.0
2021-07-12 11:40:00,87.21,87.21,87.21,87.21,200.0,78.2874,78.2874,78.2874,78.2874,200.0
2021-07-12 11:45:00,87.13,87.15,87.13,87.15,300.0,78.2156,78.2335,78.2156,78.2335,300.0
2021-07-12 11:50:00,87.2,87.2,87.2,87.2,300.0,78.2784,78.2784,78.2784,78.2784,300.0
2021-07-12 11:55:00,87.26,87.48,87.26,87.48,820.0,78.3323,78.5298,78.3323,78.5298,820.0
2021-07-12 12:00:00,87.58,87.6,87.54,87.54,600.0,78.6195,78.6375,78.5836,78.5836,600.0
2021-07-12 12:05:00,87.58,87.58,87.53,87.55,700.0,78.6195,78.6195,78.5747,78.5926,700.0
2021-07-12 12:10:00,87.58,87.58,87.52,87.53,600.0,78.6195,78.6195,78.5657,78.5747,600.0
2021-07-12 12:15:00,87.46,87.46,87.33,87.33,600.0,78.5118,78.5118,78.3951,78.3951,600.0
2021-07-12 12:20:00,87.25,87.25,87.25,87.25,100.0,78.3233,78.3233,78.3233,78.3233,100.0
2021-07-12 12:25:00,87.25,87.25,87.23,87.23,400.0,78.3233,78.3233,78.3053,78.3053,400.0
2021-07-12 12:30:00,87.28,87.28,87.25,87.27,1500.0,78.3502,78.3502,78.3233,78.3413,1500.0
2021-07-12 12:35:00,87.36,87.41,87.36,87.39,500.0,78.422,78.4669,78.422,78.449,500.0
2021-07-12 12:40:00,87.51,87.51,87.48,87.51,700.0,78.5567,78.5567,78.5298,78.5567,700.0
2021-07-12 12:45:00,87.48,87.51,87.48,87.51,500.0,78.5298,78.5567,78.5298,78.5567,500.0
2021-07-12 12:50:00,87.49,87.49,87.44,87.47,600.0,78.5387,78.5387,78.4939,78.5208,600.0
2021-07-12 12:55:00,87.49,87.49,87.48,87.48,414.0,78.5387,78.5387,78.5298,78.5298,414.0
2021-07-12 13:00:00,87.53,87.53,87.5,87.53,400.0,78.5747,78.5747,78.5477,78.5747,400.0
2021-07-12 13:05:00,87.48,87.58,87.48,87.54,700.0,78.5298,78.6195,78.5298,78.5836,700.0
2021-07-12 13:10:00,87.42,87.42,87.42,87.42,100.0,78.4759,78.4759,78.4759,78.4759,100.0
2021-07-12 13:15:00,87.44,87.46,87.44,87.44,2196.0,78.4939,78.5118,78.4939,78.4939,2196.0
2021-07-12 13:20:00,87.44,87.44,87.44,87.44,0.0,78.4939,78.4939,78.4939,78.4939,0.0
2021-07-12 13:25:00,87.52,87.52,87.52,87.52,100.0,78.5657,78.5657,78.5657,78.5657,100.0
2021-07-12 13:30:00,87.6,87.6,87.6,87.6,200.0,78.6375,78.6375,78.6375,78.6375,200.0
2021-07-12 13:35:00,87.65,87.65,87.58,87.58,482.0,78.6824,78.6824,78.6195,78.6195,482.0
2021-07-12 13:40:00,87.66,87.66,87.62,87.63,400.0,78.6914,78.6914,78.6554,78.6644,400.0
2021-07-12 13:45:00,87.5,87.5,87.5,87.5,100.0,78.5477,78.5477,78.5477,78.5477,100.0
2021-07-12 13:50:00,87.48,87.48,87.48,87.48,100.0,78.5298,78.5298,78.5298,78.5298,100.0
2021-07-12 13:55:00,87.52,87.52,87.52,87.52,200.0,78.5657,78.5657,78.5657,78.5657,200.0
2021-07-12 14:00:00,87.51,87.51,87.45,87.45,200.0,78.5567,78.5567,78.5028,78.5028,200.0
2021-07-12 14:05:00,87.45,87.45,87.37,87.37,200.0,78.5028,78.5028,78.431,78.431,200.0
2021-07-12 14:10:00,87.33,87.33,87.27,87.29,300.0,78.3951,78.3951,78.3413,78.3592,300.0
2021-07-12 14:15:00,87.27,87.32,87.27,87.31,300.0,78.3413,78.3861,78.3413,78.3772,300.0
2021-07-12 14:20:00,87.29,87.33,87.29,87.33,200.0,78.3592,78.3951,78.3592,78.3951,200.0
2021-07-12 14:25:00,87.42,87.42,87.38,87.4,500.0,78.4759,78.4759,78.44,78.458,500.0
2021-07-12 14:30:00,87.44,87.47,87.44,87.45,700.0,78.4939,78.5208,78.4939,78.5028,700.0
2021-07-12 14:35:00,87.46,87.51,87.46,87.51,400.0,78.5118,78.5567,78.5118,78.5567,400.0
2021-07-12 14:40:00,87.53,87.69,87.53,87.69,400.0,78.5747,78.7183,78.5747,78.7183,400.0
2021-07-12 14:45:00,87.66,87.66,87.5,87.5,524.0,78.6914,78.6914,78.5477,78.5477,524.0
2021-07-12 14:50:00,87.65,87.65,87.64,87.64,200.0,78.6824,78.6824,78.6734,78.6734,200.0
2021-07-12 14:55:00,87.61,87.75,87.61,87.73,620.0,78.6465,78.7721,78.6465,78.7542,620.0
2021-07-12 15:00:00,87.7,87.7,87.58,87.58,500.0,78.7273,78.7273,78.6195,78.6195,500.0
2021-07-12 15:05:00,87.57,87.68,87.57,87.67,624.0,78.6106,78.7093,78.6106,78.7003,624.0
2021-07-12 15:10:00,87.65,87.69,87.64,87.64,600.0,78.6824,78.7183,78.6734,78.6734,600.0
2021-07-12 15:15:00,87.68,87.74,87.68,87.74,392.0,78.7093,78.7632,78.7093,78.7632,392.0
2021-07-12 15:20:00,87.79,87.79,87.69,87.69,900.0,78.8081,78.8081,78.7183,78.7183,900.0
2021-07-12 15:25:00,87.65,87.66,87.59,87.59,688.0,78.6824,78.6914,78.6285,78.6285,688.0
2021-07-12 15:30:00,87.67,87.67,87.57,87.59,700.0,78.7003,78.7003,78.6106,78.6285,700.0
2021-07-12 15:35:00,87.6,87.63,87.54,87.54,800.0,78.6375,78.6644,78.5836,78.5836,800.0
2021-07-12 15:40:00,87.49,87.53,87.47,87.51,1505.0,78.5387,78.5747,78.5208,78.5567,1505.0
2021-07-12 15:45:00,87.5,87.68,87.5,87.63,2290.0,78.5477,78.7093,78.5477,78.6644,2290.0
2021-07-12 15:50:00,87.6,87.6,87.5,87.57,1800.0,78.6375,78.6375,78.5477,78.6106,1800.0
2021-07-12 15:55:00,87.56,87.63,87.52,87.52,3421.0,78.6016,78.6644,78.5657,78.5657,3421.0
2021-07-13 09:30:00,87.55,87.55,87.33,87.37,1400.0,78.5926,78.5926,78.3951,78.431,1400.0
2021-07-13 09:35:00,87.55,87.55,87.37,87.47,700.0,78.5926,78.5926,78.431,78.5208,700.0
2021-07-13 09:40:00,87.4,87.4,87.4,87.4,310.0,78.458,78.458,78.458,78.458,310.0
2021-07-13 09:45:00,87.5,87.55,87.45,87.55,700.0,78.5477,78.5926,78.5028,78.5926,700.0
2021-07-13 09:50:00,87.52,87.55,87.52,87.55,641.0,78.5657,78.5926,78.5657,78.5926,641.0
2021-07-13 09:55:00,87.41,87.45,87.37,87.37,300.0,78.4669,78.5028,78.431,78.431,300.0
2021-07-13 10:00:00,87.39,87.52,87.39,87.52,300.0,78.449,78.5657,78.449,78.5657,300.0
2021-07-13 10:05:00,87.55,87.55,87.43,87.53,400.0,78.5926,78.5926,78.4849,78.5747,400.0
2021-07-13 10:10:00,87.53,87.75,87.53,87.74,500.0,78.5747,78.7721,78.5747,78.7632,500.0
2021-07-13 10:15:00,87.74,87.74,87.74,87.74,0.0,78.7632,78.7632,78.7632,78.7632,0.0
2021-07-13 10:20:00,87.78,87.81,87.78,87.81,200.0,78.7991,78.826,78.7991,78.826,200.0
2021-07-13 10:25:00,87.69,87.82,87.69,87.82,200.0,78.7183,78.835,78.7183,78.835,200.0
2021-07-13 10:30:00,87.77,87.87,87.77,87.86,300.0,78.7901,78.8799,78.7901,78.8709,300.0
2021-07-13 10:35:00,87.87,87.89,87.84,87.84,400.0,78.8799,78.8978,78.8529,78.8529,400.0
2021-07-13 10:40:00,87.78,87.78,87.78,87.78,100.0,78.7991,78.7991,78.7991,78.7991,100.0
2021-07-13 10:45:00,87.78,87.78,87.78,87.78,0.0,78.7991,78.7991,78.7991,78.7991,0.0
2021-07-13 10:50:00,87.88,87.88,87.88,87.88,100.0,78.8888,78.8888,78.8888,78.8888,100.0
2021-07-13 10:55:00,87.8,87.8,87.8,87.8,100.0,78.817,78.817,78.817,78.817,100.0
2021-07-13 11:00:00,87.8,87.8,87.8,87.8,0.0,78.817,78.817,78.817,78.817,0.0
2021-07-13 11:05:00,87.63,87.63,87.54,87.54,300.0,78.6644,78.6644,78.5836,78.5836,300.0
2021-07-13 11:10:00,87.53,87.53,87.53,87.53,100.0,78.5747,78.5747,78.5747,78.5747,100.0
2021-07-13 11:15:00,87.53,87.53,87.53,87.53,0.0,78.5747,78.5747,78.5747,78.5747,0.0
2021-07-13 11:20:00,87.29,87.3,87.21,87.3,700.0,78.3592,78.3682,78.2874,78.3682,700.0
2021-07-13 11:25:00,87.2,87.2,87.08,87.08,600.0,78.2784,78.2784,78.1707,78.1707,600.0
2021-07-13 11:30:00,87.02,87.23,87.02,87.23,600.0,78.1168,78.3053,78.1168,78.3053,600.0
2021-07-13 11:35:00,87.17,87.17,87.13,87.13,800.0,78.2515,78.2515,78.2156,78.2156,800.0
2021-07-13 11:40:00,87.01,87.01,86.98,86.98,400.0,78.1079,78.1079,78.0809,78.0809,400.0
2021-07-13 11:45:00,87.23,87.23,87.23,87.23,100.0,78.3053,78.3053,78.3053,78.3053,100.0
2021-07-13 11:50:00,87.25,87.44,87.24,87.44,400.0,78.3233,78.4939,78.3143,78.4939,400.0
2021-07-13 11:55:00,87.48,87.49,87.46,87.49,300.0,78.5298,78.5387,78.5118,78.5387,300.0
2021-07-13 12:00:00,87.43,87.44,87.35,87.35,300.0,78.4849,78.4939,78.4131,78.4131,300.0
2021-07-13 12:05:00,87.41,87.41,87.41,87.41,100.0,78.4669,78.4669,78.4669,78.4669,100.0
2021-07-13 12:10:00,87.44,87.54,87.44,87.54,400.0,78.4939,78.5836,78.4939,78.5836,400.0
2021-07-13 12:15:00,87.49,87.58,87.49,87.58,1000.0,78.5387,78.6195,78.5387,78.6195,1000.0
2021-07-13 12:20:00,87.62,87.77,87.62,87.77,1600.0,78.6554,78.7901,78.6554,78.7901,1600.0
2021-07-13 12:25:00,87.7,87.74,87.67,87.69,2539.0,78.7273,78.7632,78.7003,78.7183,2539.0
2021-07-13 12:30:00,87.73,87.75,87.57,87.57,4300.0,78.7542,78.7721,78.6106,78.6106,4300.0
2021-07-13 12:35:00,87.63,87.63,87.35,87.35,1200.0,78.6644,78.6644,78.4131,78.4131,1200.0
2021-07-13 12:40:00,87.25,87.36,87.21,87.21,300.0,78.3233,78.422,78.2874,78.2874,300.0
2021-07-13 12:45:00,87.28,87.28,87.28,87.28,100.0,78.3502,78.3502,78.3502,78.3502,100.0
2021-07-13 12:50:00,87.31,87.51,87.31,87.38,700.0,78.3772,78.5567,78.3772,78.44,700.0
2021-07-13 12:55:00,87.38,87.38,87.38,87.38,0.0,78.44,78.44,78.44,78.44,0.0
2021-07-13 13:00:00,87.31,87.31,87.31,87.31,100.0,78.3772,78.3772,78.3772,78.3772,100.0
2021-07-13 13:05:00,87.31,87.31,87.31,87.31,0.0,78.3772,78.3772,78.3772,78.3772,0.0
2021-07-13 13:10:00,87.08,87.12,87.08,87.11,600.0,78.1707,78.2066,78.1707,78.1976,600.0
2021-07-13 13:15:00,86.97,86.97,86.97,86.97,100.0,78.0719,78.0719,78.0719,78.0719,100.0
2021-07-13 13:20:00,86.97,86.97,86.97,86.97,0.0,78.0719,78.0719,78.0719,78.0719,0.0
2021-07-13 13:25:00,86.97,86.97,86.97,86.97,0.0,78.0719,78.0719,78.0719,78.0719,0.0
2021-07-13 13:30:00,86.94,86.95,86.94,86.95,200.0,78.045,78.054,78.045,78.054,200.0
2021-07-13 13:35:00,86.93,86.95,86.93,86.95,300.0,78.036,78.054,78.036,78.054,300.0
2021-07-13 13:40:00,86.95,86.95,86.95,86.95,0.0,78.054,78.054,78.054,78.054,0.0
2021-07-13 13:45:00,86.95,86.95,86.95,86.95,0.0,78.054,78.054,78.054,78.054,0.0
2021-07-13 13:50:00,87.05,87.05,87.05,87.05,200.0,78.1438,78.1438,78.1438,78.1438,200.0
2021-07-13 13:55:00,87.07,87.07,87.07,87.07,100.0,78.1617,78.1617,78.1617,78.1617,100.0
2021-07-13 14:00:00,87.05,87.09,86.98,86.98,700.0,78.1438,78.1797,78.0809,78.0809,700.0
2021-07-13 14:05:00,87.0,87.02,86.99,87.0,1915.0,78.0989,78.1168,78.0899,78.0989,1915.0
2021-07-13 14:10:00,87.05,87.17,87.01,87.17,619.0,78.1438,78.2515,78.1079,78.2515,619.0
2021-07-13 14:15:00,87.17,87.19,87.11,87.11,1010.0,78.2515,78.2694,78.1976,78.1976,1010.0
2021-07-13 14:20:00,87.04,87.05,87.04,87.04,500.0,78.1348,78.1438,78.1348,78.1348,500.0
2021-07-13 14:25:00,86.99,87.0,86.97,86.98,500.0,78.0899,78.0989,78.0719,78.0809,500.0
2021-07-13 14:30:00,86.97,86.97,86.97,86.97,100.0,78.0719,78.0719,78.0719,78.0719,100.0
2021-07-13 14:35:00,86.97,86.97,86.97,86.97,0.0,78.0719,78.0719,78.0719,78.0719,0.0
2021-07-13 14:40:00,86.94,86.94,86.79,86.9,1400.0,78.045,78.045,77.9104,78.0091,1400.0
2021-07-13 14:45:00,86.9,86.95,86.89,86.95,1253.0,78.0091,78.054,78.0001,78.054,1253.0
2021-07-13 14:50:00,86.91,86.93,86.89,86.91,2711.0,78.0181,78.036,78.0001,78.0181,2711.0
2021-07-13 14:55:00,86.94,86.94,86.86,86.87,2100.0,78.045,78.045,77.9732,77.9822,2100.0
2021-07-13 15:00:00,86.83,86.83,86.78,86.78,800.0,77.9463,77.9463,77.9014,77.9014,800.0
2021-07-13 15:05:00,86.77,86.77,86.58,86.58,2805.0,77.8924,77.8924,77.7219,77.7219,2805.0
2021-07-13 15:10:00,86.57,86.57,86.53,86.55,1700.0,77.7129,77.7129,77.677,77.6949,1700.0
2021-07-13 15:15:00,86.48,86.58,86.4,86.56,3503.0,77.6321,77.7219,77.5603,77.7039,3503.0
2021-07-13 15:20:00,86.57,86.58,86.43,86.46,4084.0,77.7129,77.7219,77.5872,77.6141,4084.0
2021-07-13 15:25:00,86.49,86.5,86.45,86.49,2625.0,77.6411,77.65,77.6052,77.6411,2625.0
2021-07-13 15:30:00,86.52,86.61,86.45,86.61,3586.0,77.668,77.7488,77.6052,77.7488,3586.0
2021-07-13 15:35:00,86.6,86.6,86.39,86.5,3178.0,77.7398,77.7398,77.5513,77.65,3178.0
2021-07-13 15:40:00,86.54,86.81,86.52,86.77,2900.0,77.6859,77.9283,77.668,77.8924,2900.0
2021-07-13 15:45:00,86.82,86.98,86.75,86.98,3713.0,77.9373,78.0809,77.8745,78.0809,3713.0
2021-07-13 15:50:00,87.04,87.04,86.91,86.95,5319.0,78.1348,78.1348,78.0181,78.054,5319.0
2021-07-13 15:55:00,86.98,87.0,86.96,86.96,4100.0,78.0809,78.0989,78.063,78.063,4100.0
2021-07-14 09:30:00,86.68,86.96,86.67,86.82,734.0,77.8116,78.063,77.8026,77.9373,734.0
2021-07-14 09:35:00,86.97,87.5,86.97,87.45,1400.0,78.0719,78.5477,78.0719,78.5028,1400.0
2021-07-14 09:40:00,87.45,87.45,87.45,87.45,100.0,78.5028,78.5028,78.5028,78.5028,100.0
2021-07-14 09:45:00,87.21,87.21,86.99,86.99,1700.0,78.2874,78.2874,78.0899,78.0899,1700.0
2021-07-14 09:50:00,87.03,87.04,86.83,86.83,1000.0,78.1258,78.1348,77.9463,77.9463,1000.0
2021-07-14 09:55:00,86.79,86.93,86.79,86.93,600.0,77.9104,78.036,77.9104,78.036,600.0
2021-07-14 10:00:00,86.81,86.81,86.76,86.77,400.0,77.9283,77.9283,77.8834,77.8924,400.0
2021-07-14 10:05:00,86.67,86.67,86.6,86.6,400.0,77.8026,77.8026,77.7398,77.7398,400.0
2021-07-14 10:10:00,86.58,86.58,86.56,86.56,400.0,77.7219,77.7219,77.7039,77.7039,400.0
2021-07-14 10:15:00,86.7,86.99,86.7,86.98,400.0,77.8296,78.0899,77.8296,78.0809,400.0
2021-07-14 10:20:00,87.0,87.09,87.0,87.09,900.0,78.0989,78.1797,78.0989,78.1797,900.0
2021-07-14 10:25:00,87.09,87.09,87.09,87.09,0.0,78.1797,78.1797,78.1797,78.1797,0.0
2021-07-14 10:30:00,87.19,87.42,87.19,87.34,1500.0,78.2694,78.4759,78.2694,78.4041,1500.0
2021-07-14 10:35:00,87.32,87.34,87.11,87.11,22689.0,78.3861,78.4041,78.1976,78.1976,22689.0
2021-07-14 10:40:00,87.13,87.24,87.08,87.24,800.0,78.2156,78.3143,78.1707,78.3143,800.0
2021-07-14 10:45:00,87.4,87.4,87.4,87.4,200.0,78.458,78.458,78.458,78.458,200.0
2021-07-14 10:50:00,87.39,87.39,87.33,87.33,300.0,78.449,78.449,78.3951,78.3951,300.0
2021-07-14 10:55:00,87.31,87.31,87.27,87.27,600.0,78.3772,78.3772,78.3413,78.3413,600.0
2021-07-14 11:00:00,87.21,87.25,87.21,87.25,200.0,78.2874,78.3233,78.2874,78.3233,200.0
2021-07-14 11:05:00,87.18,87.18,87.18,87.18,100.0,78.2605,78.2605,78.2605,78.2605,100.0
2021-07-14 11:10:00,87.23,87.23,87.22,87.23,600.0,78.3053,78.3053,78.2964,78.3053,600.0
2021-07-14 11:15:00,87.23,87.23,87.23,87.23,0.0,78.3053,78.3053,78.3053,78.3053,0.0
2021-07-14 11:20:00,87.21,87.27,87.21,87.27,200.0,78.2874,78.3413,78.2874,78.3413,200.0
2021-07-14 11:25:00,87.23,87.23,87.17,87.23,300.0,78.3053,78.3053,78.2515,78.3053,300.0
2021-07-14 11:30:00,87.19,87.23,87.12,87.23,800.0,78.2694,78.3053,78.2066,78.3053,800.0
2021-07-14 11:35:00,87.16,87.16,87.13,87.15,400.0,78.2425,78.2425,78.2156,78.2335,400.0
2021-07-14 11:40:00,86.9,87.04,86.9,87.04,500.0,78.0091,78.1348,78.0091,78.1348,500.0
2021-07-14 11:45:00,86.93,87.05,86.93,87.05,1200.0,78.036,78.1438,78.036,78.1438,1200.0
2021-07-14 11:50:00,87.04,87.13,87.04,87.11,500.0,78.1348,78.2156,78.1348,78.1976,500.0
2021-07-14 11:55:00,87.1,87.13,87.02,87.13,400.0,78.1886,78.2156,78.1168,78.2156,400.0
2021-07-14 12:00:00,87.17,87.29,87.17,87.22,2050.0,78.2515,78.3592,78.2515,78.2964,2050.0
2021-07-14 12:05:00,87.2,87.23,87.2,87.23,860.0,78.2784,78.3053,78.2784,78.3053,860.0
2021-07-14 12:10:00,87.21,87.22,87.2,87.21,2124.0,78.2874,78.2964,78.2784,78.2874,2124.0
2021-07-14 12:15:00,87.21,87.35,87.21,87.32,500.0,78.2874,78.4131,78.2874,78.3861,500.0
2021-07-14 12:20:00,87.42,87.42,87.4,87.4,653.0,78.4759,78.4759,78.458,78.458,653.0
2021-07-14 12:25:00,87.37,87.37,87.31,87.33,300.0,78.431,78.431,78.3772,78.3951,300.0
2021-07-14 12:30:00,87.4,87.44,87.4,87.44,300.0,78.458,78.4939,78.458,78.4939,300.0
2021-07-14 12:35:00,87.63,87.63,87.58,87.62,500.0,78.6644,78.6644,78.6195,78.6554,500.0
2021-07-14 12:40:00,87.56,87.56,87.51,87.51,500.0,78.6016,78.6016,78.5567,78.5567,500.0
2021-07-14 12:45:00,87.61,87.78,87.59,87.78,1304.0,78.6465,78.7991,78.6285,78.7991,1304.0
2021-07-14 12:50:00,87.83,87.83,87.82,87.82,383.0,78.844,78.844,78.835,78.835,383.0
2021-07-14 12:55:00,87.69,87.74,87.69,87.74,200.0,78.7183,78.7632,78.7183,78.7632,200.0
2021-07-14 13:00:00,87.74,87.78,87.69,87.78,900.0,78.7632,78.7991,78.7183,78.7991,900.0
2021-07-14 13:05:00,87.76,87.76,87.74,87.76,800.0,78.7811,78.7811,78.7632,78.7811,800.0
2021-07-14 13:10:00,87.85,87.98,87.83,87.96,1200.0,78.8619,78.9786,78.844,78.9607,1200.0
2021-07-14 13:15:00,87.93,87.93,87.89,87.89,500.0,78.9337,78.9337,78.8978,78.8978,500.0
2021-07-14 13:20:00,87.92,88.0,87.92,88.0,744.0,78.9248,78.9966,78.9248,78.9966,744.0
2021-07-14 13:25:00,88.12,88.26,88.12,88.25,1370.0,79.1043,79.23,79.1043,79.221,1370.0
2021-07-14 13:30:00,88.27,88.31,88.27,88.31,300.0,79.2389,79.2749,79.2389,79.2749,300.0
2021-07-14 13:35:00,88.35,88.51,88.34,88.51,1900.0,79.3108,79.4544,79.3018,79.4544,1900.0
2021-07-14 13:40:00,88.51,88.56,88.51,88.51,1800.0,79.4544,79.4993,79.4544,79.4544,1800.0
2021-07-14 13:45:00,88.51,88.53,88.48,88.53,1394.0,79.4544,79.4723,79.4275,79.4723,1394.0
2021-07-14 13:50:00,88.6,88.61,88.55,88.58,1301.0,79.5352,79.5442,79.4903,79.5172,1301.0
2021-07-14 13:55:00,88.61,88.72,88.61,88.72,3290.0,79.5442,79.6429,79.5442,79.6429,3290.0
2021-07-14 14:00:00,88.72,88.8,88.72,88.8,1300.0,79.6429,79.7147,79.6429,79.7147,1300.0
2021-07-14 14:05:00,88.81,88.81,88.7,88.74,2172.0,79.7237,79.7237,79.6249,79.6609,2172.0
2021-07-14 14:10:00,88.69,88.71,88.58,88.59,1700.0,79.616,79.6339,79.5172,79.5262,1700.0
2021-07-14 14:15:00,88.61,88.67,88.61,88.64,500.0,79.5442,79.598,79.5442,79.5711,500.0
2021-07-14 14:20:00,88.59,88.66,88.59,88.64,900.0,79.5262,79.589,79.5262,79.5711,900.0
2021-07-14 14:25:00,88.51,88.51,88.41,88.41,1638.0,79.4544,79.4544,79.3646,79.3646,1638.0
2021-07-14 14:30:00,88.4,88.44,88.39,88.41,1100.0,79.3556,79.3916,79.3467,79.3646,1100.0
2021-07-14 14:35:00,88.42,88.42,88.37,88.38,700.0,79.3736,79.3736,79.3287,79.3377,700.0
2021-07-14 14:40:00,88.37,88.45,88.37,88.45,644.0,79.3287,79.4005,79.3287,79.4005,644.0
2021-07-14 14:45:00,88.43,88.47,88.42,88.47,981.0,79.3826,79.4185,79.3736,79.4185,981.0
2021-07-14 14:50:00,88.49,88.52,88.47,88.47,800.0,79.4364,79.4634,79.4185,79.4185,800.0
2021-07-14 14:55:00,88.45,88.46,88.39,88.42,1535.0,79.4005,79.4095,79.3467,79.3736,1535.0
2021-07-14 15:00:00,88.43,88.53,88.43,88.5,1600.0,79.3826,79.4723,79.3826,79.4454,1600.0
2021-07-14 15:05:00,88.56,88.71,88.56,88.66,1599.0,79.4993,79.6339,79.4993,79.589,1599.0
2021-07-14 15:10:00,88.64,88.66,88.47,88.47,3200.0,79.5711,79.589,79.4185,79.4185,3200.0
2021-07-14 15:15:00,88.47,88.49,88.4,88.47,1550.0,79.4185,79.4364,79.3556,79.4185,1550.0
2021-07-14 15:20:00,88.47,88.49,88.41,88.41,900.0,79.4185,79.4364,79.3646,79.3646,900.0
2021-07-14 15:25:00,88.45,88.45,88.44,88.44,200.0,79.4005,79.4005,79.3916,79.3916,200.0
2021-07-14 15:30:00,88.44,88.5,88.43,88.46,2868.0,79.3916,79.4454,79.3826,79.4095,2868.0
2021-07-14 15:35:00,88.47,88.5,88.21,88.21,1800.0,79.4185,79.4454,79.1851,79.1851,1800.0
2021-07-14 15:40:00,88.23,88.27,88.09,88.16,2808.0,79.203,79.2389,79.0774,79.1402,2808.0
2021-07-14 15:45:00,88.21,88.35,88.21,88.35,2868.0,79.1851,79.3108,79.1851,79.3108,2868.0
2021-07-14 15:50:00,88.35,88.35,88.2,88.25,6196.0,79.3108,79.3108,79.1761,79.221,6196.0
2021-07-14 15:55:00,88.23,88.23,88.13,88.19,12137.0,79.203,79.203,79.1133,79.1671,12137.0
2021-07-15 09:30:00,88.2,88.2,88.17,88.17,200.0,79.1761,79.1761,79.1492,79.1492,200.0
2021-07-15 09:35:00,88.12,88.12,88.07,88.07,200.0,79.1043,79.1043,79.0594,79.0594,200.0
2021-07-15 09:40:00,87.92,88.06,87.84,88.04,757.0,78.9248,79.0504,78.8529,79.0325,757.0
2021-07-15 09:45:00,88.05,88.42,88.05,88.33,550.0,79.0415,79.3736,79.0415,79.2928,550.0
2021-07-15 09:50:00,88.25,88.29,88.25,88.29,400.0,79.221,79.2569,79.221,79.2569,400.0
2021-07-15 09:55:00,88.13,88.16,88.13,88.14,400.0,79.1133,79.1402,79.1133,79.1222,400.0
2021-07-15 10:00:00,88.31,88.45,88.31,88.38,700.0,79.2749,79.4005,79.2749,79.3377,700.0
2021-07-15 10:05:00,88.25,88.27,88.25,88.25,300.0,79.221,79.2389,79.221,79.221,300.0
2021-07-15 10:10:00,88.33,88.54,88.33,88.5,600.0,79.2928,79.4813,79.2928,79.4454,600.0
2021-07-15 10:15:00,88.36,88.36,88.27,88.28,482.0,79.3197,79.3197,79.2389,79.2479,482.0
2021-07-15 10:20:00,88.17,88.19,88.17,88.19,300.0,79.1492,79.1671,79.1492,79.1671,300.0
2021-07-15 10:25:00,88.3,88.3,88.22,88.22,400.0,79.2659,79.2659,79.1941,79.1941,400.0
2021-07-15 10:30:00,88.23,88.23,88.23,88.23,100.0,79.203,79.203,79.203,79.203,100.0
2021-07-15 10:35:00,88.04,88.15,88.04,88.15,300.0,79.0325,79.1312,79.0325,79.1312,300.0
2021-07-15 10:40:00,88.18,88.18,88.07,88.09,439.0,79.1582,79.1582,79.0594,79.0774,439.0
2021-07-15 10:45:00,88.28,88.38,88.28,88.38,200.0,79.2479,79.3377,79.2479,79.3377,200.0
2021-07-15 10:50:00,88.34,88.34,88.34,88.34,100.0,79.3018,79.3018,79.3018,79.3018,100.0
2021-07-15 10:55:00,88.27,88.27,88.17,88.17,500.0,79.2389,79.2389,79.1492,79.1492,500.0
2021-07-15 11:00:00,88.23,88.23,88.18,88.18,200.0,79.203,79.203,79.1582,79.1582,200.0
2021-07-15 11:05:00,88.16,88.16,88.16,88.16,100.0,79.1402,79.1402,79.1402,79.1402,100.0
2021-07-15 11:10:00,88.26,88.26,88.16,88.16,500.0,79.23,79.23,79.1402,79.1402,500.0
2021-07-15 11:15:00,88.15,88.15,88.15,88.15,100.0,79.1312,79.1312,79.1312,79.1312,100.0
2021-07-15 11:20:00,88.27,88.36,88.27,88.36,200.0,79.2389,79.3197,79.2389,79.3197,200.0
2021-07-15 11:25:00,88.31,88.31,88.25,88.25,200.0,79.2749,79.2749,79.221,79.221,200.0
2021-07-15 11:30:00,88.19,88.19,88.08,88.08,300.0,79.1671,79.1671,79.0684,79.0684,300.0
2021-07-15 11:35:00,88.04,88.04,88.04,88.04,100.0,79.0325,79.0325,79.0325,79.0325,100.0
2021-07-15 11:40:00,88.04,88.06,88.0,88.01,500.0,79.0325,79.0504,78.9966,79.0055,500.0
2021-07-15 11:45:00,88.14,88.14,88.14,88.14,100.0,79.1222,79.1222,79.1222,79.1222,100.0
2021-07-15 11:50:00,88.19,88.19,88.19,88.19,100.0,79.1671,79.1671,79.1671,79.1671,100.0
2021-07-15 11:55:00,88.19,88.19,88.19,88.19,0.0,79.1671,79.1671,79.1671,79.1671,0.0
2021-07-15 12:00:00,88.2,88.2,88.12,88.12,500.0,79.1761,79.1761,79.1043,79.1043,500.0
2021-07-15 12:05:00,88.13,88.15,88.13,88.15,200.0,79.1133,79.1312,79.1133,79.1312,200.0
2021-07-15 12:10:00,88.25,88.25,88.22,88.23,1000.0,79.221,79.221,79.1941,79.203,1000.0
2021-07-15 12:15:00,88.32,88.32,88.32,88.32,300.0,79.2838,79.2838,79.2838,79.2838,300.0
2021-07-15 12:20:00,88.3,88.3,88.3,88.3,100.0,79.2659,79.2659,79.2659,79.2659,100.0
2021-07-15 12:25:00,88.28,88.28,88.28,88.28,100.0,79.2479,79.2479,79.2479,79.2479,100.0
2021-07-15 12:30:00,88.21,88.21,88.21,88.21,100.0,79.1851,79.1851,79.1851,79.1851,100.0
2021-07-15 12:35:00,88.16,88.16,88.16,88.16,100.0,79.1402,79.1402,79.1402,79.1402,100.0
2021-07-15 12:40:00,88.19,88.2,88.19,88.2,200.0,79.1671,79.1761,79.1671,79.1761,200.0
2021-07-15 12:45:00,88.16,88.16,88.14,88.14,300.0,79.1402,79.1402,79.1222,79.1222,300.0
2021-07-15 12:50:00,88.1,88.1,88.1,88.1,500.0,79.0863,79.0863,79.0863,79.0863,500.0
2021-07-15 12:55:00,88.03,88.03,88.0,88.0,200.0,79.0235,79.0235,78.9966,78.9966,200.0
2021-07-15 13:00:00,87.98,87.98,87.94,87.94,200.0,78.9786,78.9786,78.9427,78.9427,200.0
2021-07-15 13:05:00,87.93,88.01,87.93,88.01,300.0,78.9337,79.0055,78.9337,79.0055,300.0
2021-07-15 13:10:00,88.03,88.03,88.01,88.01,200.0,79.0235,79.0235,79.0055,79.0055,200.0
2021-07-15 13:15:00,88.02,88.05,88.0,88.05,400.0,79.0145,79.0415,78.9966,79.0415,400.0
2021-07-15 13:20:00,88.06,88.07,88.03,88.05,1400.0,79.0504,79.0594,79.0235,79.0415,1400.0
2021-07-15 13:25:00,88.03,88.13,88.03,88.13,2300.0,79.0235,79.1133,79.0235,79.1133,2300.0
2021-07-15 13:30:00,88.17,88.17,88.13,88.13,200.0,79.1492,79.1492,79.1133,79.1133,200.0
2021-07-15 13:35:00,88.13,88.13,88.13,88.13,0.0,79.1133,79.1133,79.1133,79.1133,0.0
2021-07-15 13:40:00,88.06,88.06,88.06,88.06,100.0,79.0504,79.0504,79.0504,79.0504,100.0
2021-07-15 13:45:00,88.03,88.03,88.03,88.03,500.0,79.0235,79.0235,79.0235,79.0235,500.0
2021-07-15 13:50:00,87.97,87.97,87.97,87.97,100.0,78.9696,78.9696,78.9696,78.9696,100.0
2021-07-15 13:55:00,87.8,87.81,87.8,87.81,200.0,78.817,78.826,78.817,78.826,200.0
2021-07-15 14:00:00,87.76,87.76,87.76,87.76,100.0,78.7811,78.7811,78.7811,78.7811,100.0
2021-07-15 14:05:00,87.69,87.69,87.68,87.69,400.0,78.7183,78.7183,78.7093,78.7183,400.0
2021-07-15 14:10:00,87.91,87.94,87.91,87.94,200.0,78.9158,78.9427,78.9158,78.9427,200.0
2021-07-15 14:15:00,87.9,87.9,87.9,87.9,100.0,78.9068,78.9068,78.9068,78.9068,100.0
2021-07-15 14:20:00,87.91,87.91,87.91,87.91,100.0,78.9158,78.9158,78.9158,78.9158,100.0
2021-07-15 14:25:00,87.91,87.91,87.91,87.91,0.0,78.9158,78.9158,78.9158,78.9158,0.0
2021-07-15 14:30:00,88.03,88.1,88.03,88.1,300.0,79.0235,79.0863,79.0235,79.0863,300.0
2021-07-15 14:35:00,88.1,88.1,88.1,88.1,0.0,79.0863,79.0863,79.0863,79.0863,0.0
2021-07-15 14:40:00,88.0,88.0,88.0,88.0,100.0,78.9966,78.9966,78.9966,78.9966,100.0
2021-07-15 14:45:00,88.05,88.07,88.05,88.07,300.0,79.0415,79.0594,79.0415,79.0594,300.0
2021-07-15 14:50:00,88.0,88.0,88.0,88.0,200.0,78.9966,78.9966,78.9966,78.9966,200.0
2021-07-15 14:55:00,88.0,88.0,88.0,88.0,100.0,78.9966,78.9966,78.9966,78.9966,100.0
2021-07-15 15:00:00,88.05,88.06,88.03,88.06,794.0,79.0415,79.0504,79.0235,79.0504,794.0
2021-07-15 15:05:00,88.06,88.21,88.06,88.19,800.0,79.0504,79.1851,79.0504,79.1671,800.0
2021-07-15 15:10:00,88.22,88.22,88.14,88.14,496.0,79.1941,79.1941,79.1222,79.1222,496.0
2021-07-15 15:15:00,88.16,88.29,88.16,88.29,1136.0,79.1402,79.2569,79.1402,79.2569,1136.0
2021-07-15 15:20:00,88.31,88.41,88.31,88.41,300.0,79.2749,79.3646,79.2749,79.3646,300.0
2021-07-15 15:25:00,88.31,88.31,88.3,88.3,2297.0,79.2749,79.2749,79.2659,79.2659,2297.0
2021-07-15 15:30:00,88.31,88.47,88.31,88.47,800.0,79.2749,79.4185,79.2749,79.4185,800.0
2021-07-15 15:35:00,88.45,88.46,88.32,88.43,3111.0,79.4005,79.4095,79.2838,79.3826,3111.0
2021-07-15 15:40:00,88.44,88.66,88.44,88.59,2658.0,79.3916,79.589,79.3916,79.5262,2658.0
2021-07-15 15:45:00,88.63,88.66,88.56,88.65,1710.0,79.5621,79.589,79.4993,79.5801,1710.0
2021-07-15 15:50:00,88.64,88.66,88.61,88.66,3103.0,79.5711,79.589,79.5442,79.589,3103.0
2021-07-15 15:55:00,88.64,88.65,88.57,88.62,4850.0,79.5711,79.5801,79.5083,79.5531,4850.0
2021-07-16 09:30:00,89.25,89.25,89.04,89.04,383.0,80.1187,80.1187,79.9302,79.9302,383.0
2021-07-16 09:35:00,89.1,89.15,88.98,89.15,1500.0,79.984,80.0289,79.8763,80.0289,1500.0
2021-07-16 09:40:00,89.08,89.08,89.08,89.08,100.0,79.9661,79.9661,79.9661,79.9661,100.0
2021-07-16 09:45:00,89.15,89.16,89.13,89.13,367.0,80.0289,80.0379,80.011,80.011,367.0
2021-07-16 09:50:00,89.1,89.1,89.1,89.1,100.0,79.984,79.984,79.984,79.984,100.0
2021-07-16 09:55:00,89.01,89.04,89.01,89.04,400.0,79.9032,79.9302,79.9032,79.9302,400.0
2021-07-16 10:00:00,89.35,89.35,89.25,89.26,400.0,80.2084,80.2084,80.1187,80.1277,400.0
2021-07-16 10:05:00,89.23,89.34,89.23,89.34,300.0,80.1007,80.1995,80.1007,80.1995,300.0
2021-07-16 10:10:00,89.36,89.41,89.36,89.37,637.0,80.2174,80.2623,80.2174,80.2264,637.0
2021-07-16 10:15:00,89.37,89.38,89.35,89.37,490.0,80.2264,80.2354,80.2084,80.2264,490.0
2021-07-16 10:20:00,89.37,89.41,89.28,89.29,597.0,80.2264,80.2623,80.1456,80.1546,597.0
2021-07-16 10:25:00,89.27,89.3,89.26,89.28,840.0,80.1366,80.1636,80.1277,80.1456,840.0
2021-07-16 10:30:00,89.4,89.53,89.39,89.41,3808.0,80.2533,80.37,80.2444,80.2623,3808.0
2021-07-16 10:35:00,89.43,89.43,89.3,89.34,300.0,80.2803,80.2803,80.1636,80.1995,300.0
2021-07-16 10:40:00,89.31,89.4,89.31,89.4,200.0,80.1725,80.2533,80.1725,80.2533,200.0
2021-07-16 10:45:00,89.25,89.27,89.23,89.27,400.0,80.1187,80.1366,80.1007,80.1366,400.0
2021-07-16 10:50:00,89.42,89.52,89.42,89.52,300.0,80.2713,80.3611,80.2713,80.3611,300.0
2021-07-16 10:55:00,89.47,89.47,89.45,89.45,200.0,80.3162,80.3162,80.2982,80.2982,200.0
2021-07-16 11:00:00,89.45,89.45,89.45,89.45,0.0,80.2982,80.2982,80.2982,80.2982,0.0
2021-07-16 11:05:00,89.4,89.4,89.36,89.36,296.0,80.2533,80.2533,80.2174,80.2174,296.0
2021-07-16 11:10:00,89.5,89.5,89.44,89.44,200.0,80.3431,80.3431,80.2892,80.2892,200.0
2021-07-16 11:15:00,89.43,89.43,89.38,89.38,400.0,80.2803,80.2803,80.2354,80.2354,400.0
2021-07-16 11:20:00,89.5,89.53,89.47,89.52,605.0,80.3431,80.37,80.3162,80.3611,605.0
2021-07-16 11:25:00,89.52,89.56,89.52,89.56,300.0,80.3611,80.397,80.3611,80.397,300.0
2021-07-16 11:30:00,89.56,89.68,89.56,89.68,400.0,80.397,80.5047,80.397,80.5047,400.0
2021-07-16 11:35:00,89.67,89.7,89.63,89.69,1669.0,80.4957,80.5226,80.4598,80.5137,1669.0
2021-07-16 11:40:00,89.71,89.71,89.63,89.63,1100.0,80.5316,80.5316,80.4598,80.4598,1100.0
2021-07-16 11:45:00,89.59,89.64,89.59,89.64,656.0,80.4239,80.4688,80.4239,80.4688,656.0
2021-07-16 11:50:00,89.62,89.75,89.62,89.69,400.0,80.4508,80.5675,80.4508,80.5137,400.0
2021-07-16 11:55:00,89.73,89.73,89.68,89.68,276.0,80.5496,80.5496,80.5047,80.5047,276.0
2021-07-16 12:00:00,89.66,89.66,89.58,89.58,873.0,80.4867,80.4867,80.4149,80.4149,873.0
2021-07-16 12:05:00,89.56,89.63,89.56,89.63,1100.0,80.397,80.4598,80.397,80.4598,1100.0
2021-07-16 12:10:00,89.65,89.65,89.64,89.64,277.0,80.4778,80.4778,80.4688,80.4688,277.0
2021-07-16 12:15:00,89.66,89.67,89.66,89.67,200.0,80.4867,80.4957,80.4867,80.4957,200.0
2021-07-16 12:20:00,89.59,89.59,89.59,89.59,200.0,80.4239,80.4239,80.4239,80.4239,200.0
2021-07-16 12:25:00,89.5,89.54,89.49,89.54,500.0,80.3431,80.379,80.3341,80.379,500.0
2021-07-16 12:30:00,89.52,89.56,89.5,89.56,819.0,80.3611,80.397,80.3431,80.397,819.0
2021-07-16 12:35:00,89.56,89.56,89.56,89.56,0.0,80.397,80.397,80.397,80.397,0.0
2021-07-16 12:40:00,89.56,89.58,89.56,89.58,466.0,80.397,80.4149,80.397,80.4149,466.0
2021-07-16 12:45:00,89.6,89.68,89.6,89.67,700.0,80.4329,80.5047,80.4329,80.4957,700.0
2021-07-16 12:50:00,89.64,89.66,89.62,89.64,536.0,80.4688,80.4867,80.4508,80.4688,536.0
2021-07-16 12:55:00,89.61,89.61,89.58,89.58,873.0,80.4418,80.4418,80.4149,80.4149,873.0
2021-07-16 13:00:00,89.56,89.56,89.54,89.55,300.0,80.397,80.397,80.379,80.388,300.0
2021-07-16 13:05:00,89.59,89.61,89.59,89.6,400.0,80.4239,80.4418,80.4239,80.4329,400.0
2021-07-16 13:10:00,89.58,89.63,89.58,89.63,200.0,80.4149,80.4598,80.4149,80.4598,200.0
2021-07-16 13:15:00,89.63,89.63,89.63,89.63,0.0,80.4598,80.4598,80.4598,80.4598,0.0
2021-07-16 13:20:00,89.65,89.65,89.64,89.65,930.0,80.4778,80.4778,80.4688,80.4778,930.0
2021-07-16 13:25:00,89.61,89.64,89.61,89.63,300.0,80.4418,80.4688,80.4418,80.4598,300.0
2021-07-16 13:30:00,89.64,89.64,89.64,89.64,306.0,80.4688,80.4688,80.4688,80.4688,306.0
2021-07-16 13:35:00,89.59,89.62,89.58,89.58,500.0,80.4239,80.4508,80.4149,80.4149,500.0
2021-07-16 13:40:00,89.61,89.61,89.47,89.49,471.0,80.4418,80.4418,80.3162,80.3341,471.0
2021-07-16 13:45:00,89.6,89.61,89.58,89.58,1375.0,80.4329,80.4418,80.4149,80.4149,1375.0
2021-07-16 13:50:00,89.67,89.67,89.64,89.64,378.0,80.4957,80.4957,80.4688,80.4688,378.0
2021-07-16 13:55:00,89.71,89.77,89.68,89.68,1828.0,80.5316,80.5855,80.5047,80.5047,1828.0
2021-07-16 14:00:00,89.63,89.63,89.45,89.45,2166.0,80.4598,80.4598,80.2982,80.2982,2166.0
2021-07-16 14:05:00,89.47,89.47,89.33,89.33,1101.0,80.3162,80.3162,80.1905,80.1905,1101.0
2021-07-16 14:10:00,89.44,89.53,89.44,89.53,500.0,80.2892,80.37,80.2892,80.37,500.0
2021-07-16 14:15:00,89.55,89.55,89.48,89.52,400.0,80.388,80.388,80.3251,80.3611,400.0
2021-07-16 14:20:00,89.39,89.39,89.32,89.32,724.0,80.2444,80.2444,80.1815,80.1815,724.0
2021-07-16 14:25:00,89.29,89.43,89.29,89.43,700.0,80.1546,80.2803,80.1546,80.2803,700.0
2021-07-16 14:30:00,89.44,89.46,89.44,89.44,400.0,80.2892,80.3072,80.2892,80.2892,400.0
2021-07-16 14:35:00,89.44,89.49,89.44,89.47,400.0,80.2892,80.3341,80.2892,80.3162,400.0
2021-07-16 14:40:00,89.48,89.48,89.48,89.48,100.0,80.3251,80.3251,80.3251,80.3251,100.0
2021-07-16 14:45:00,89.42,89.42,89.42,89.42,125.0,80.2713,80.2713,80.2713,80.2713,125.0
2021-07-16 14:50:00,89.48,89.48,89.48,89.48,100.0,80.3251,80.3251,80.3251,80.3251,100.0
2021-07-16 14:55:00,89.43,89.52,89.43,89.52,600.0,80.2803,80.3611,80.2803,80.3611,600.0
2021-07-16 15:00:00,89.55,89.55,89.47,89.47,1200.0,80.388,80.388,80.3162,80.3162,1200.0
2021-07-16 15:05:00,89.42,89.47,89.42,89.47,400.0,80.2713,80.3162,80.2713,80.3162,400.0
2021-07-16 15:10:00,89.48,89.51,89.46,89.51,900.0,80.3251,80.3521,80.3072,80.3521,900.0
2021-07-16 15:15:00,89.51,89.6,89.51,89.6,900.0,80.3521,80.4329,80.3521,80.4329,900.0
2021-07-16 15:20:00,89.67,89.73,89.67,89.7,700.0,80.4957,80.5496,80.4957,80.5226,700.0
2021-07-16 15:25:00,89.67,89.67,89.6,89.6,500.0,80.4957,80.4957,80.4329,80.4329,500.0
2021-07-16 15:30:00,89.61,89.68,89.53,89.67,1604.0,80.4418,80.5047,80.37,80.4957,1604.0
2021-07-16 15:35:00,89.66,89.71,89.65,89.7,6688.0,80.4867,80.5316,80.4778,80.5226,6688.0
2021-07-16 15:40:00,89.7,89.77,89.65,89.69,3099.0,80.5226,80.5855,80.4778,80.5137,3099.0
2021-07-16 15:45:00,89.65,89.67,89.57,89.6,5132.0,80.4778,80.4957,80.4059,80.4329,5132.0
2021-07-16 15:50:00,89.6,89.62,89.39,89.58,4200.0,80.4329,80.4508,80.2444,80.4149,4200.0
2021-07-16 15:55:00,89.59,89.71,89.59,89.71,5344.0,80.4239,80.5316,80.4239,80.5316,5344.0
2021-07-19 09:30:00,88.23,88.23,87.55,87.55,1060.0,79.203,79.203,78.5926,78.5926,1060.0
2021-07-19 09:35:00,87.66,87.71,87.43,87.43,1519.0,78.6914,78.7362,78.4849,78.4849,1519.0
2021-07-19 09:40:00,87.3,87.3,86.93,87.02,400.0,78.3682,78.3682,78.036,78.1168,400.0
2021-07-19 09:45:00,87.06,87.25,86.78,86.79,2039.0,78.1527,78.3233,77.9014,77.9104,2039.0
2021-07-19 09:50:00,86.6,86.6,86.15,86.19,3300.0,77.7398,77.7398,77.3358,77.3718,3300.0
2021-07-19 09:55:00,86.17,86.17,85.92,85.93,6054.0,77.3538,77.3538,77.1294,77.1384,6054.0
2021-07-19 10:00:00,85.82,85.88,85.67,85.8,918.0,77.0396,77.0935,76.905,77.0217,918.0
2021-07-19 10:05:00,85.7,85.7,85.34,85.46,3500.0,76.9319,76.9319,76.6087,76.7164,3500.0
2021-07-19 10:10:00,85.37,85.41,85.04,85.09,5764.0,76.6356,76.6716,76.3394,76.3843,5764.0
2021-07-19 10:15:00,85.11,85.15,84.95,85.04,1641.0,76.4022,76.4382,76.2586,76.3394,1641.0
2021-07-19 10:20:00,85.02,85.45,85.01,85.43,2400.0,76.3215,76.7075,76.3125,76.6895,2400.0
2021-07-19 10:25:00,85.38,85.57,85.38,85.57,400.0,76.6446,76.8152,76.6446,76.8152,400.0
2021-07-19 10:30:00,85.61,85.61,85.56,85.61,700.0,76.8511,76.8511,76.8062,76.8511,700.0
2021-07-19 10:35:00,85.63,85.81,85.57,85.76,2805.0,76.869,77.0306,76.8152,76.9857,2805.0
2021-07-19 10:40:00,85.81,86.24,85.76,86.19,2200.0,77.0306,77.4166,76.9857,77.3718,2200.0
2021-07-19 10:45:00,86.19,86.21,86.19,86.21,237.0,77.3718,77.3897,77.3718,77.3897,237.0
2021-07-19 10:50:00,85.92,85.95,85.84,85.85,964.0,77.1294,77.1563,77.0576,77.0665,964.0
2021-07-19 10:55:00,85.7,85.82,85.7,85.7,500.0,76.9319,77.0396,76.9319,76.9319,500.0
2021-07-19 11:00:00,85.74,86.15,85.74,86.15,1660.0,76.9678,77.3358,76.9678,77.3358,1660.0
2021-07-19 11:05:00,86.08,86.14,86.02,86.14,1143.0,77.273,77.3269,77.2191,77.3269,1143.0
2021-07-19 11:10:00,86.08,86.08,85.99,86.01,2000.0,77.273,77.273,77.1922,77.2102,2000.0
2021-07-19 11:15:00,85.99,86.09,85.99,86.06,1600.0,77.1922,77.282,77.1922,77.2551,1600.0
2021-07-19 11:20:00,85.96,85.96,85.71,85.73,800.0,77.1653,77.1653,76.9409,76.9588,800.0
2021-07-19 11:25:00,85.7,85.74,85.68,85.72,900.0,76.9319,76.9678,76.9139,76.9498,900.0
2021-07-19 11:30:00,85.73,85.88,85.7,85.79,10166.0,76.9588,77.0935,76.9319,77.0127,10166.0
2021-07-19 11:35:00,85.77,85.88,85.77,85.88,300.0,76.9947,77.0935,76.9947,77.0935,300.0
2021-07-19 11:40:00,85.82,85.9,85.82,85.89,800.0,77.0396,77.1114,77.0396,77.1024,800.0
2021-07-19 11:45:00,86.13,86.13,86.04,86.04,500.0,77.3179,77.3179,77.2371,77.2371,500.0
2021-07-19 11:50:00,85.86,85.95,85.85,85.95,300.0,77.0755,77.1563,77.0665,77.1563,300.0
2021-07-19 11:55:00,85.91,85.94,85.91,85.94,1034.0,77.1204,77.1473,77.1204,77.1473,1034.0
2021-07-19 12:00:00,86.13,86.13,85.91,85.91,600.0,77.3179,77.3179,77.1204,77.1204,600.0
2021-07-19 12:05:00,85.92,86.03,85.88,85.88,2314.0,77.1294,77.2281,77.0935,77.0935,2314.0
2021-07-19 12:10:00,85.86,85.9,85.84,85.84,400.0,77.0755,77.1114,77.0576,77.0576,400.0
2021-07-19 12:15:00,85.81,85.9,85.81,85.84,800.0,77.0306,77.1114,77.0306,77.0576,800.0
2021-07-19 12:20:00,85.55,85.56,85.5,85.56,1490.0,76.7972,76.8062,76.7523,76.8062,1490.0
2021-07-19 12:25:00,85.55,85.64,85.5,85.64,500.0,76.7972,76.878,76.7523,76.878,500.0
2021-07-19 12:30:00,85.61,85.63,85.54,85.59,1568.0,76.8511,76.869,76.7883,76.8331,1568.0
2021-07-19 12:35:00,85.69,85.77,85.58,85.76,978.0,76.9229,76.9947,76.8242,76.9857,978.0
2021-07-19 12:40:00,85.74,85.74,85.57,85.59,1484.0,76.9678,76.9678,76.8152,76.8331,1484.0
2021-07-19 12:45:00,85.63,85.71,85.61,85.61,400.0,76.869,76.9409,76.8511,76.8511,400.0
2021-07-19 12:50:00,85.55,85.6,85.55,85.58,1400.0,76.7972,76.8421,76.7972,76.8242,1400.0
2021-07-19 12:55:00,85.31,85.31,85.2,85.22,978.0,76.5818,76.5818,76.483,76.501,978.0
2021-07-19 13:00:00,85.2,85.43,85.2,85.37,700.0,76.483,76.6895,76.483,76.6356,700.0
2021-07-19 13:05:00,85.31,85.37,85.31,85.37,939.0,76.5818,76.6356,76.5818,76.6356,939.0
2021-07-19 13:10:00,85.3,85.3,85.22,85.22,800.0,76.5728,76.5728,76.501,76.501,800.0
2021-07-19 13:15:00,85.26,85.29,85.24,85.25,1100.0,76.5369,76.5638,76.5189,76.5279,1100.0
2021-07-19 13:20:00,85.15,85.29,85.15,85.2,790.0,76.4382,76.5638,76.4382,76.483,790.0
2021-07-19 13:25:00,85.09,85.09,85.09,85.09,100.0,76.3843,76.3843,76.3843,76.3843,100.0
2021-07-19 13:30:00,84.94,84.94,84.91,84.92,500.0,76.2496,76.2496,76.2227,76.2317,500.0
2021-07-19 13:35:00,84.92,85.08,84.92,85.06,2200.0,76.2317,76.3753,76.2317,76.3574,2200.0
2021-07-19 13:40:00,85.14,85.14,85.12,85.12,200.0,76.4292,76.4292,76.4112,76.4112,200.0
2021-07-19 13:45:00,84.99,85.03,84.94,84.94,889.0,76.2945,76.3304,76.2496,76.2496,889.0
2021-07-19 13:50:00,84.99,84.99,84.94,84.95,898.0,76.2945,76.2945,76.2496,76.2586,898.0
2021-07-19 13:55:00,85.03,85.03,84.93,84.94,1300.0,76.3304,76.3304,76.2407,76.2496,1300.0
2021-07-19 14:00:00,84.97,85.09,84.97,85.09,1196.0,76.2766,76.3843,76.2766,76.3843,1196.0
2021-07-19 14:05:00,85.03,85.03,84.78,84.78,600.0,76.3304,76.3304,76.106,76.106,600.0
2021-07-19 14:10:00,84.77,84.86,84.77,84.86,400.0,76.097,76.1778,76.097,76.1778,400.0
2021-07-19 14:15:00,84.72,84.8,84.72,84.8,300.0,76.0522,76.124,76.0522,76.124,300.0
2021-07-19 14:20:00,84.9,84.94,84.83,84.83,1900.0,76.2137,76.2496,76.1509,76.1509,1900.0
2021-07-19 14:25:00,84.73,84.78,84.73,84.78,200.0,76.0611,76.106,76.0611,76.106,200.0
2021-07-19 14:30:00,84.71,84.74,84.64,84.65,703.0,76.0432,76.0701,75.9803,75.9893,703.0
2021-07-19 14:35:00,84.72,84.72,84.37,84.4,900.0,76.0522,76.0522,75.738,75.7649,900.0
2021-07-19 14:40:00,84.39,84.4,84.27,84.27,1428.0,75.7559,75.7649,75.6482,75.6482,1428.0
2021-07-19 14:45:00,84.32,84.36,84.32,84.34,1000.0,75.6931,75.729,75.6931,75.711,1000.0
2021-07-19 14:50:00,84.47,84.53,84.47,84.52,300.0,75.8277,75.8816,75.8277,75.8726,300.0
2021-07-19 14:55:00,84.45,84.49,84.33,84.33,1500.0,75.8098,75.8457,75.7021,75.7021,1500.0
2021-07-19 15:00:00,84.32,84.37,84.23,84.35,2300.0,75.6931,75.738,75.6123,75.72,2300.0
2021-07-19 15:05:00,84.44,84.67,84.44,84.67,300.0,75.8008,76.0073,75.8008,76.0073,300.0
2021-07-19 15:10:00,84.64,84.71,84.58,84.58,1190.0,75.9803,76.0432,75.9265,75.9265,1190.0
2021-07-19 15:15:00,84.57,84.57,84.51,84.51,500.0,75.9175,75.9175,75.8636,75.8636,500.0
2021-07-19 15:20:00,84.49,84.49,84.31,84.31,1573.0,75.8457,75.8457,75.6841,75.6841,1573.0
2021-07-19 15:25:00,84.37,84.45,84.28,84.28,900.0,75.738,75.8098,75.6572,75.6572,900.0
2021-07-19 15:30:00,84.27,84.32,84.14,84.21,2839.0,75.6482,75.6931,75.5315,75.5943,2839.0
2021-07-19 15:35:00,84.16,84.3,84.15,84.3,2400.0,75.5494,75.6751,75.5405,75.6751,2400.0
2021-07-19 15:40:00,84.36,84.57,84.36,84.43,4187.0,75.729,75.9175,75.729,75.7918,4187.0
2021-07-19 15:45:00,84.4,84.42,84.26,84.41,2549.0,75.7649,75.7828,75.6392,75.7739,2549.0
2021-07-19 15:50:00,84.43,84.43,84.26,84.38,11789.0,75.7918,75.7918,75.6392,75.7469,11789.0
2021-07-19 15:55:00,84.37,84.43,84.23,84.42,7288.0,75.738,75.7918,75.6123,75.7828,7288.0
2021-07-20 09:30:00,84.71,85.1,84.42,85.1,4000.0,76.0432,76.3933,75.7828,76.3933,4000.0
2021-07-20 09:35:00,85.22,85.45,85.15,85.44,1400.0,76.501,76.7075,76.4382,76.6985,1400.0
2021-07-20 09:40:00,85.15,85.48,85.15,85.44,700.0,76.4382,76.7344,76.4382,76.6985,700.0
2021-07-20 09:45:00,85.38,85.45,85.38,85.39,1885.0,76.6446,76.7075,76.6446,76.6536,1885.0
2021-07-20 09:50:00,85.36,85.55,85.36,85.55,1686.0,76.6267,76.7972,76.6267,76.7972,1686.0
2021-07-20 09:55:00,85.53,85.87,85.53,85.85,1361.0,76.7793,77.0845,76.7793,77.0665,1361.0
2021-07-20 10:00:00,85.87,86.08,85.87,86.08,700.0,77.0845,77.273,77.0845,77.273,700.0
2021-07-20 10:05:00,86.07,86.21,85.93,86.21,2333.0,77.264,77.3897,77.1384,77.3897,2333.0
2021-07-20 10:10:00,86.1,86.22,86.1,86.16,1300.0,77.291,77.3987,77.291,77.3448,1300.0
2021-07-20 10:15:00,86.29,86.33,86.18,86.18,700.0,77.4615,77.4974,77.3628,77.3628,700.0
2021-07-20 10:20:00,86.25,86.4,86.25,86.4,600.0,77.4256,77.5603,77.4256,77.5603,600.0
2021-07-20 10:25:00,86.47,86.54,86.32,86.36,1200.0,77.6231,77.6859,77.4885,77.5244,1200.0
2021-07-20 10:30:00,86.38,86.4,86.3,86.4,400.0,77.5423,77.5603,77.4705,77.5603,400.0
2021-07-20 10:35:00,86.42,86.42,86.35,86.39,1177.0,77.5782,77.5782,77.5154,77.5513,1177.0
2021-07-20 10:40:00,86.46,86.46,86.34,86.34,600.0,77.6141,77.6141,77.5064,77.5064,600.0
2021-07-20 10:45:00,86.4,86.55,86.4,86.55,1200.0,77.5603,77.6949,77.5603,77.6949,1200.0
2021-07-20 10:50:00,86.57,86.67,86.57,86.62,402.0,77.7129,77.8026,77.7129,77.7578,402.0
2021-07-20 10:55:00,86.74,86.81,86.74,86.81,200.0,77.8655,77.9283,77.8655,77.9283,200.0
2021-07-20 11:00:00,86.81,86.98,86.78,86.98,900.0,77.9283,78.0809,77.9014,78.0809,900.0
2021-07-20 11:05:00,87.08,87.08,86.95,86.95,351.0,78.1707,78.1707,78.054,78.054,351.0
2021-07-20 11:10:00,87.07,87.07,87.07,87.07,100.0,78.1617,78.1617,78.1617,78.1617,100.0
2021-07-20 11:15:00,86.86,86.86,86.77,86.84,899.0,77.9732,77.9732,77.8924,77.9552,899.0
2021-07-20 11:20:00,86.97,86.97,86.83,86.83,300.0,78.0719,78.0719,77.9463,77.9463,300.0
2021-07-20 11:25:00,86.66,86.72,86.66,86.72,200.0,77.7937,77.8475,77.7937,77.8475,200.0
2021-07-20 11:30:00,86.59,86.6,86.59,86.6,200.0,77.7308,77.7398,77.7308,77.7398,200.0
2021-07-20 11:35:00,86.54,86.57,86.54,86.55,300.0,77.6859,77.7129,77.6859,77.6949,300.0
2021-07-20 11:40:00,86.59,86.75,86.59,86.75,700.0,77.7308,77.8745,77.7308,77.8745,700.0
2021-07-20 11:45:00,86.92,86.92,86.92,86.92,100.0,78.0271,78.0271,78.0271,78.0271,100.0
2021-07-20 11:50:00,86.91,86.95,86.91,86.91,300.0,78.0181,78.054,78.0181,78.0181,300.0
2021-07-20 11:55:00,86.86,86.96,86.86,86.96,782.0,77.9732,78.063,77.9732,78.063,782.0
2021-07-20 12:00:00,87.01,87.03,86.96,86.96,500.0,78.1079,78.1258,78.063,78.063,500.0
2021-07-20 12:05:00,86.75,86.89,86.75,86.89,200.0,77.8745,78.0001,77.8745,78.0001,200.0
2021-07-20 12:10:00,86.95,86.99,86.93,86.99,500.0,78.054,78.0899,78.036,78.0899,500.0
2021-07-20 12:15:00,87.03,87.09,87.03,87.09,600.0,78.1258,78.1797,78.1258,78.1797,600.0
2021-07-20 12:20:00,87.05,87.2,87.05,87.2,700.0,78.1438,78.2784,78.1438,78.2784,700.0
2021-07-20 12:25:00,87.26,87.27,87.16,87.24,887.0,78.3323,78.3413,78.2425,78.3143,887.0
2021-07-20 12:30:00,87.3,87.41,87.3,87.41,900.0,78.3682,78.4669,78.3682,78.4669,900.0
2021-07-20 12:35:00,87.37,87.37,87.37,87.37,100.0,78.431,78.431,78.431,78.431,100.0
2021-07-20 12:40:00,87.48,87.52,87.48,87.52,500.0,78.5298,78.5657,78.5298,78.5657,500.0
2021-07-20 12:45:00,87.52,87.73,87.5,87.73,900.0,78.5657,78.7542,78.5477,78.7542,900.0
2021-07-20 12:50:00,87.8,87.82,87.79,87.82,700.0,78.817,78.835,78.8081,78.835,700.0
2021-07-20 12:55:00,87.81,87.82,87.72,87.82,858.0,78.826,78.835,78.7452,78.835,858.0
2021-07-20 13:00:00,87.83,87.83,87.7,87.7,700.0,78.844,78.844,78.7273,78.7273,700.0
2021-07-20 13:05:00,87.7,87.77,87.67,87.68,800.0,78.7273,78.7901,78.7003,78.7093,800.0
2021-07-20 13:10:00,87.67,87.73,87.66,87.73,1200.0,78.7003,78.7542,78.6914,78.7542,1200.0
2021-07-20 13:15:00,87.8,87.8,87.65,87.68,2668.0,78.817,78.817,78.6824,78.7093,2668.0
2021-07-20 13:20:00,87.68,87.75,87.63,87.63,400.0,78.7093,78.7721,78.6644,78.6644,400.0
2021-07-20 13:25:00,87.57,87.66,87.57,87.66,200.0,78.6106,78.6914,78.6106,78.6914,200.0
2021-07-20 13:30:00,87.73,87.91,87.73,87.91,936.0,78.7542,78.9158,78.7542,78.9158,936.0
2021-07-20 13:35:00,87.95,87.97,87.93,87.97,777.0,78.9517,78.9696,78.9337,78.9696,777.0
2021-07-20 13:40:00,87.94,87.98,87.92,87.95,1466.0,78.9427,78.9786,78.9248,78.9517,1466.0
2021-07-20 13:45:00,87.98,88.0,87.93,87.93,900.0,78.9786,78.9966,78.9337,78.9337,900.0
2021-07-20 13:50:00,87.92,87.97,87.89,87.97,642.0,78.9248,78.9696,78.8978,78.9696,642.0
2021-07-20 13:55:00,88.0,88.05,87.99,88.02,860.0,78.9966,79.0415,78.9876,79.0145,860.0
2021-07-20 14:00:00,88.11,88.24,88.11,88.24,600.0,79.0953,79.212,79.0953,79.212,600.0
2021-07-20 14:05:00,88.27,88.31,88.26,88.27,800.0,79.2389,79.2749,79.23,79.2389,800.0
2021-07-20 14:10:00,88.24,88.24,88.06,88.06,900.0,79.212,79.212,79.0504,79.0504,900.0
2021-07-20 14:15:00,88.07,88.1,88.06,88.08,1000.0,79.0594,79.0863,79.0504,79.0684,1000.0
2021-07-20 14:20:00,88.05,88.08,87.97,87.97,2000.0,79.0415,79.0684,78.9696,78.9696,2000.0
2021-07-20 14:25:00,88.1,88.16,87.97,88.15,2522.0,79.0863,79.1402,78.9696,79.1312,2522.0
2021-07-20 14:30:00,88.15,88.18,88.1,88.17,1100.0,79.1312,79.1582,79.0863,79.1492,1100.0
2021-07-20 14:35:00,88.18,88.25,88.18,88.22,1014.0,79.1582,79.221,79.1582,79.1941,1014.0
2021-07-20 14:40:00,88.31,88.41,88.31,88.38,1693.0,79.2749,79.3646,79.2749,79.3377,1693.0
2021-07-20 14:45:00,88.36,88.36,88.2,88.23,1553.0,79.3197,79.3197,79.1761,79.203,1553.0
2021-07-20 14:50:00,88.3,88.32,88.3,88.32,1317.0,79.2659,79.2838,79.2659,79.2838,1317.0
2021-07-20 14:55:00,88.27,88.35,88.27,88.32,1200.0,79.2389,79.3108,79.2389,79.2838,1200.0
2021-07-20 15:00:00,88.31,88.38,88.31,88.38,600.0,79.2749,79.3377,79.2749,79.3377,600.0
2021-07-20 15:05:00,88.38,88.38,88.28,88.28,1291.0,79.3377,79.3377,79.2479,79.2479,1291.0
2021-07-20 15:10:00,88.32,88.36,88.29,88.36,1543.0,79.2838,79.3197,79.2569,79.3197,1543.0
2021-07-20 15:15:00,88.36,88.36,88.28,88.36,1293.0,79.3197,79.3197,79.2479,79.3197,1293.0
2021-07-20 15:20:00,88.26,88.26,88.21,88.21,1798.0,79.23,79.23,79.1851,79.1851,1798.0
2021-07-20 15:25:00,88.17,88.17,88.11,88.14,2000.0,79.1492,79.1492,79.0953,79.1222,2000.0
2021-07-20 15:30:00,88.06,88.23,88.06,88.17,2555.0,79.0504,79.203,79.0504,79.1492,2555.0
2021-07-20 15:35:00,88.17,88.24,88.09,88.09,2400.0,79.1492,79.212,79.0774,79.0774,2400.0
2021-07-20 15:40:00,88.11,88.34,88.09,88.31,1657.0,79.0953,79.3018,79.0774,79.2749,1657.0
2021-07-20 15:45:00,88.31,88.31,88.2,88.22,3042.0,79.2749,79.2749,79.1761,79.1941,3042.0
2021-07-20 15:50:00,88.27,88.3,88.0,88.08,7460.0,79.2389,79.2659,78.9966,79.0684,7460.0
2021-07-20 15:55:00,88.09,88.11,87.95,88.0,10257.0,79.0774,79.0953,78.9517,78.9966,10257.0
2021-07-21 09:30:00,88.34,88.34,88.05,88.33,600.0,79.3018,79.3018,79.0415,79.2928,600.0
2021-07-21 09:35:00,88.34,88.84,88.34,88.84,749.0,79.3018,79.7506,79.3018,79.7506,749.0
2021-07-21 09:40:00,88.83,89.03,88.76,89.03,1411.0,79.7416,79.9212,79.6788,79.9212,1411.0
2021-07-21 09:45:00,88.97,89.13,88.97,89.13,600.0,79.8673,80.011,79.8673,80.011,600.0
2021-07-21 09:50:00,89.17,89.32,89.17,89.23,700.0,80.0469,80.1815,80.0469,80.1007,700.0
2021-07-21 09:55:00,89.26,89.26,89.14,89.14,400.0,80.1277,80.1277,80.0199,80.0199,400.0
2021-07-21 10:00:00,89.11,89.11,88.96,88.96,1052.0,79.993,79.993,79.8583,79.8583,1052.0
2021-07-21 10:05:00,89.03,89.04,89.0,89.0,300.0,79.9212,79.9302,79.8943,79.8943,300.0
2021-07-21 10:10:00,89.17,89.21,89.17,89.21,400.0,80.0469,80.0828,80.0469,80.0828,400.0
2021-07-21 10:15:00,89.22,89.22,89.02,89.02,824.0,80.0917,80.0917,79.9122,79.9122,824.0
2021-07-21 10:20:00,89.05,89.05,89.03,89.03,200.0,79.9391,79.9391,79.9212,79.9212,200.0
2021-07-21 10:25:00,89.04,89.04,88.95,88.95,725.0,79.9302,79.9302,79.8494,79.8494,725.0
2021-07-21 10:30:00,88.92,88.94,88.88,88.94,752.0,79.8224,79.8404,79.7865,79.8404,752.0
2021-07-21 10:35:00,88.98,89.09,88.94,89.09,741.0,79.8763,79.975,79.8404,79.975,741.0
2021-07-21 10:40:00,89.09,89.09,89.09,89.09,0.0,79.975,79.975,79.975,79.975,0.0
2021-07-21 10:45:00,89.12,89.21,89.12,89.15,600.0,80.002,80.0828,80.002,80.0289,600.0
2021-07-21 10:50:00,89.01,89.01,88.94,88.94,300.0,79.9032,79.9032,79.8404,79.8404,300.0
2021-07-21 10:55:00,88.94,88.96,88.85,88.85,700.0,79.8404,79.8583,79.7596,79.7596,700.0
2021-07-21 11:00:00,88.87,88.91,88.8,88.82,600.0,79.7776,79.8135,79.7147,79.7327,600.0
2021-07-21 11:05:00,88.84,88.84,88.83,88.83,300.0,79.7506,79.7506,79.7416,79.7416,300.0
2021-07-21 11:10:00,88.76,88.76,88.74,88.74,200.0,79.6788,79.6788,79.6609,79.6609,200.0
2021-07-21 11:15:00,88.74,88.75,88.69,88.69,455.0,79.6609,79.6698,79.616,79.616,455.0
2021-07-21 11:20:00,88.67,88.7,88.67,88.7,200.0,79.598,79.6249,79.598,79.6249,200.0
2021-07-21 11:25:00,88.59,88.64,88.57,88.63,400.0,79.5262,79.5711,79.5083,79.5621,400.0
2021-07-21 11:30:00,88.76,88.76,88.76,88.76,164.0,79.6788,79.6788,79.6788,79.6788,164.0
2021-07-21 11:35:00,88.73,88.73,88.62,88.62,200.0,79.6519,79.6519,79.5531,79.5531,200.0
2021-07-21 11:40:00,88.63,88.63,88.63,88.63,100.0,79.5621,79.5621,79.5621,79.5621,100.0
2021-07-21 11:45:00,88.71,88.75,88.71,88.72,500.0,79.6339,79.6698,79.6339,79.6429,500.0
2021-07-21 11:50:00,88.75,88.75,88.75,88.75,300.0,79.6698,79.6698,79.6698,79.6698,300.0
2021-07-21 11:55:00,88.78,88.78,88.78,88.78,100.0,79.6968,79.6968,79.6968,79.6968,100.0
2021-07-21 12:00:00,88.75,88.75,88.59,88.61,405.0,79.6698,79.6698,79.5262,79.5442,405.0
2021-07-21 12:05:00,88.63,88.71,88.63,88.69,400.0,79.5621,79.6339,79.5621,79.616,400.0
2021-07-21 12:10:00,88.71,88.78,88.71,88.78,300.0,79.6339,79.6968,79.6339,79.6968,300.0
2021-07-21 12:15:00,88.77,88.83,88.77,88.83,500.0,79.6878,79.7416,79.6878,79.7416,500.0
2021-07-21 12:20:00,88.88,88.88,88.85,88.85,200.0,79.7865,79.7865,79.7596,79.7596,200.0
2021-07-21 12:25:00,88.85,88.85,88.85,88.85,0.0,79.7596,79.7596,79.7596,79.7596,0.0
2021-07-21 12:30:00,88.69,88.74,88.69,88.74,460.0,79.616,79.6609,79.616,79.6609,460.0
2021-07-21 12:35:00,88.83,88.83,88.83,88.83,100.0,79.7416,79.7416,79.7416,79.7416,100.0
2021-07-21 12:40:00,88.78,88.78,88.74,88.76,300.0,79.6968,79.6968,79.6609,79.6788,300.0
2021-07-21 12:45:00,88.74,88.75,88.74,88.75,300.0,79.6609,79.6698,79.6609,79.6698,300.0
2021-07-21 12:50:00,88.75,88.75,88.73,88.73,300.0,79.6698,79.6698,79.6519,79.6519,300.0
2021-07-21 12:55:00,88.8,88.98,88.8,88.95,1300.0,79.7147,79.8763,79.7147,79.8494,1300.0
2021-07-21 13:00:00,88.99,89.09,88.99,89.09,1100.0,79.8853,79.975,79.8853,79.975,1100.0
2021-07-21 13:05:00,88.95,88.98,88.9,88.98,1300.0,79.8494,79.8763,79.8045,79.8763,1300.0
2021-07-21 13:10:00,88.96,88.96,88.91,88.91,700.0,79.8583,79.8583,79.8135,79.8135,700.0
2021-07-21 13:15:00,88.95,88.95,88.85,88.85,700.0,79.8494,79.8494,79.7596,79.7596,700.0
2021-07-21 13:20:00,88.85,88.85,88.83,88.83,200.0,79.7596,79.7596,79.7416,79.7416,200.0
2021-07-21 13:25:00,88.82,88.86,88.81,88.81,500.0,79.7327,79.7686,79.7237,79.7237,500.0
2021-07-21 13:30:00,88.9,88.9,88.85,88.85,200.0,79.8045,79.8045,79.7596,79.7596,200.0
2021-07-21 13:35:00,88.77,88.77,88.69,88.73,1000.0,79.6878,79.6878,79.616,79.6519,1000.0
2021-07-21 13:40:00,88.73,88.73,88.73,88.73,0.0,79.6519,79.6519,79.6519,79.6519,0.0
2021-07-21 13:45:00,88.68,88.73,88.68,88.73,200.0,79.607,79.6519,79.607,79.6519,200.0
2021-07-21 13:50:00,88.73,88.73,88.73,88.73,252.0,79.6519,79.6519,79.6519,79.6519,252.0
2021-07-21 13:55:00,88.69,88.69,88.57,88.57,500.0,79.616,79.616,79.5083,79.5083,500.0
2021-07-21 14:00:00,88.62,88.66,88.55,88.66,834.0,79.5531,79.589,79.4903,79.589,834.0
2021-07-21 14:05:00,88.77,88.77,88.73,88.74,400.0,79.6878,79.6878,79.6519,79.6609,400.0
2021-07-21 14:10:00,88.75,88.75,88.61,88.61,793.0,79.6698,79.6698,79.5442,79.5442,793.0
2021-07-21 14:15:00,88.61,88.61,88.52,88.52,500.0,79.5442,79.5442,79.4634,79.4634,500.0
2021-07-21 14:20:00,88.5,88.51,88.5,88.51,200.0,79.4454,79.4544,79.4454,79.4544,200.0
2021-07-21 14:25:00,88.54,88.58,88.52,88.58,500.0,79.4813,79.5172,79.4634,79.5172,500.0
2021-07-21 14:30:00,88.62,88.68,88.58,88.62,1300.0,79.5531,79.607,79.5172,79.5531,1300.0
2021-07-21 14:35:00,88.63,88.63,88.59,88.59,500.0,79.5621,79.5621,79.5262,79.5262,500.0
2021-07-21 14:40:00,88.64,88.64,88.58,88.59,400.0,79.5711,79.5711,79.5172,79.5262,400.0
2021-07-21 14:45:00,88.61,88.61,88.51,88.51,600.0,79.5442,79.5442,79.4544,79.4544,600.0
2021-07-21 14:50:00,88.5,88.51,88.29,88.32,1508.0,79.4454,79.4544,79.2569,79.2838,1508.0
2021-07-21 14:55:00,88.31,88.35,88.29,88.35,900.0,79.2749,79.3108,79.2569,79.3108,900.0
2021-07-21 15:00:00,88.34,88.34,88.27,88.32,1050.0,79.3018,79.3018,79.2389,79.2838,1050.0
2021-07-21 15:05:00,88.28,88.34,88.28,88.32,1400.0,79.2479,79.3018,79.2479,79.2838,1400.0
2021-07-21 15:10:00,88.36,88.4,88.3,88.39,1660.0,79.3197,79.3556,79.2659,79.3467,1660.0
2021-07-21 15:15:00,88.41,88.49,88.41,88.48,1000.0,79.3646,79.4364,79.3646,79.4275,1000.0
2021-07-21 15:20:00,88.48,88.55,88.48,88.51,1324.0,79.4275,79.4903,79.4275,79.4544,1324.0
2021-07-21 15:25:00,88.5,88.5,88.36,88.37,2019.0,79.4454,79.4454,79.3197,79.3287,2019.0
2021-07-21 15:30:00,88.34,88.4,88.34,88.37,1000.0,79.3018,79.3556,79.3018,79.3287,1000.0
2021-07-21 15:35:00,88.33,88.33,88.12,88.14,2619.0,79.2928,79.2928,79.1043,79.1222,2619.0
2021-07-21 15:40:00,88.12,88.19,88.09,88.15,2221.0,79.1043,79.1671,79.0774,79.1312,2221.0
2021-07-21 15:45:00,88.14,88.14,87.87,87.92,3000.0,79.1222,79.1222,78.8799,78.9248,3000.0
2021-07-21 15:50:00,87.87,88.05,87.78,88.05,4772.0,78.8799,79.0415,78.7991,79.0415,4772.0
2021-07-21 15:55:00,88.07,88.08,87.96,87.97,7198.0,79.0594,79.0684,78.9607,78.9696,7198.0
2021-07-22 09:30:00,87.51,87.56,87.36,87.36,400.0,78.5567,78.6016,78.422,78.422,400.0
2021-07-22 09:35:00,87.3,87.37,87.24,87.25,1300.0,78.3682,78.431,78.3143,78.3233,1300.0
2021-07-22 09:40:00,87.35,87.44,87.3,87.3,600.0,78.4131,78.4939,78.3682,78.3682,600.0
2021-07-22 09:45:00,87.3,87.31,87.25,87.3,800.0,78.3682,78.3772,78.3233,78.3682,800.0
2021-07-22 09:50:00,87.24,87.26,87.19,87.26,400.0,78.3143,78.3323,78.2694,78.3323,400.0
2021-07-22 09:55:00,87.39,87.39,87.19,87.19,600.0,78.449,78.449,78.2694,78.2694,600.0
2021-07-22 10:00:00,87.19,87.19,86.91,86.91,1275.0,78.2694,78.2694,78.0181,78.0181,1275.0
2021-07-22 10:05:00,86.84,86.99,86.76,86.99,600.0,77.9552,78.0899,77.8834,78.0899,600.0
2021-07-22 10:10:00,87.21,87.25,87.19,87.21,1300.0,78.2874,78.3233,78.2694,78.2874,1300.0
2021-07-22 10:15:00,87.3,87.3,87.13,87.13,400.0,78.3682,78.3682,78.2156,78.2156,400.0
2021-07-22 10:20:00,87.21,87.21,87.21,87.21,100.0,78.2874,78.2874,78.2874,78.2874,100.0
2021-07-22 10:25:00,87.13,87.2,87.13,87.16,300.0,78.2156,78.2784,78.2156,78.2425,300.0
2021-07-22 10:30:00,87.23,87.29,87.19,87.19,700.0,78.3053,78.3592,78.2694,78.2694,700.0
2021-07-22 10:35:00,87.12,87.12,87.08,87.08,600.0,78.2066,78.2066,78.1707,78.1707,600.0
2021-07-22 10:40:00,87.2,87.25,87.2,87.21,300.0,78.2784,78.3233,78.2784,78.2874,300.0
2021-07-22 10:45:00,87.08,87.09,87.06,87.09,400.0,78.1707,78.1797,78.1527,78.1797,400.0
2021-07-22 10:50:00,87.08,87.08,87.0,87.03,800.0,78.1707,78.1707,78.0989,78.1258,800.0
2021-07-22 10:55:00,87.09,87.11,87.09,87.11,421.0,78.1797,78.1976,78.1797,78.1976,421.0
2021-07-22 11:00:00,87.15,87.15,87.05,87.06,500.0,78.2335,78.2335,78.1438,78.1527,500.0
2021-07-22 11:05:00,87.03,87.03,86.96,86.99,600.0,78.1258,78.1258,78.063,78.0899,600.0
2021-07-22 11:10:00,86.92,86.99,86.92,86.95,500.0,78.0271,78.0899,78.0271,78.054,500.0
2021-07-22 11:15:00,86.97,87.05,86.97,87.02,700.0,78.0719,78.1438,78.0719,78.1168,700.0
2021-07-22 11:20:00,87.03,87.03,87.03,87.03,100.0,78.1258,78.1258,78.1258,78.1258,100.0
2021-07-22 11:25:00,87.03,87.03,86.83,86.92,700.0,78.1258,78.1258,77.9463,78.0271,700.0
2021-07-22 11:30:00,86.89,86.93,86.89,86.89,800.0,78.0001,78.036,78.0001,78.0001,800.0
2021-07-22 11:35:00,86.85,86.85,86.77,86.78,600.0,77.9642,77.9642,77.8924,77.9014,600.0
2021-07-22 11:40:00,86.8,86.8,86.71,86.71,500.0,77.9193,77.9193,77.8386,77.8386,500.0
2021-07-22 11:45:00,86.78,86.83,86.78,86.83,300.0,77.9014,77.9463,77.9014,77.9463,300.0
2021-07-22 11:50:00,86.7,86.79,86.7,86.79,600.0,77.8296,77.9104,77.8296,77.9104,600.0
2021-07-22 11:55:00,86.77,86.81,86.76,86.76,697.0,77.8924,77.9283,77.8834,77.8834,697.0
2021-07-22 12:00:00,86.94,86.94,86.94,86.94,113.0,78.045,78.045,78.045,78.045,113.0
2021-07-22 12:05:00,86.95,86.95,86.93,86.93,200.0,78.054,78.054,78.036,78.036,200.0
2021-07-22 12:10:00,86.93,86.94,86.83,86.83,300.0,78.036,78.045,77.9463,77.9463,300.0
2021-07-22 12:15:00,86.88,86.88,86.88,86.88,100.0,77.9912,77.9912,77.9912,77.9912,100.0
2021-07-22 12:20:00,86.88,86.88,86.88,86.88,0.0,77.9912,77.9912,77.9912,77.9912,0.0
2021-07-22 12:25:00,86.83,86.83,86.81,86.81,600.0,77.9463,77.9463,77.9283,77.9283,600.0
2021-07-22 12:30:00,86.81,86.83,86.81,86.83,300.0,77.9283,77.9463,77.9283,77.9463,300.0
2021-07-22 12:35:00,86.83,87.07,86.83,87.07,377.0,77.9463,78.1617,77.9463,78.1617,377.0
2021-07-22 12:40:00,87.08,87.08,87.08,87.08,200.0,78.1707,78.1707,78.1707,78.1707,200.0
2021-07-22 12:45:00,87.08,87.08,87.08,87.08,0.0,78.1707,78.1707,78.1707,78.1707,0.0
2021-07-22 12:50:00,87.01,87.07,87.01,87.07,327.0,78.1079,78.1617,78.1079,78.1617,327.0
2021-07-22 12:55:00,87.11,87.11,87.09,87.09,300.0,78.1976,78.1976,78.1797,78.1797,300.0
2021-07-22 13:00:00,87.1,87.1,87.08,87.08,200.0,78.1886,78.1886,78.1707,78.1707,200.0
2021-07-22 13:05:00,87.1,87.1,87.1,87.1,200.0,78.1886,78.1886,78.1886,78.1886,200.0
2021-07-22 13:10:00,87.15,87.16,87.15,87.16,789.0,78.2335,78.2425,78.2335,78.2425,789.0
2021-07-22 13:15:00,87.18,87.18,87.16,87.16,200.0,78.2605,78.2605,78.2425,78.2425,200.0
2021-07-22 13:20:00,87.15,87.16,87.15,87.16,400.0,78.2335,78.2425,78.2335,78.2425,400.0
2021-07-22 13:25:00,87.19,87.19,87.18,87.18,200.0,78.2694,78.2694,78.2605,78.2605,200.0
2021-07-22 13:30:00,87.18,87.18,87.18,87.18,0.0,78.2605,78.2605,78.2605,78.2605,0.0
2021-07-22 13:35:00,87.18,87.23,87.16,87.23,700.0,78.2605,78.3053,78.2425,78.3053,700.0
2021-07-22 13:40:00,87.23,87.3,87.23,87.3,300.0,78.3053,78.3682,78.3053,78.3682,300.0
2021-07-22 13:45:00,87.29,87.29,87.27,87.28,500.0,78.3592,78.3592,78.3413,78.3502,500.0
2021-07-22 13:50:00,87.31,87.35,87.31,87.35,500.0,78.3772,78.4131,78.3772,78.4131,500.0
2021-07-22 13:55:00,87.27,87.27,87.22,87.22,400.0,78.3413,78.3413,78.2964,78.2964,400.0
2021-07-22 14:00:00,87.32,87.32,87.19,87.21,500.0,78.3861,78.3861,78.2694,78.2874,500.0
2021-07-22 14:05:00,87.24,87.24,87.24,87.24,300.0,78.3143,78.3143,78.3143,78.3143,300.0
2021-07-22 14:10:00,87.25,87.25,87.24,87.25,300.0,78.3233,78.3233,78.3143,78.3233,300.0
2021-07-22 14:15:00,87.26,87.26,87.25,87.25,200.0,78.3323,78.3323,78.3233,78.3233,200.0
2021-07-22 14:20:00,87.25,87.25,87.25,87.25,200.0,78.3233,78.3233,78.3233,78.3233,200.0
2021-07-22 14:25:00,87.26,87.26,87.21,87.21,400.0,78.3323,78.3323,78.2874,78.2874,400.0
2021-07-22 14:30:00,87.13,87.13,87.12,87.12,200.0,78.2156,78.2156,78.2066,78.2066,200.0
2021-07-22 14:35:00,87.12,87.15,87.12,87.13,400.0,78.2066,78.2335,78.2066,78.2156,400.0
2021-07-22 14:40:00,87.11,87.11,87.01,87.06,400.0,78.1976,78.1976,78.1079,78.1527,400.0
2021-07-22 14:45:00,87.06,87.21,87.06,87.21,600.0,78.1527,78.2874,78.1527,78.2874,600.0
2021-07-22 14:50:00,87.12,87.17,87.12,87.17,600.0,78.2066,78.2515,78.2066,78.2515,600.0
2021-07-22 14:55:00,87.2,87.27,87.2,87.27,400.0,78.2784,78.3413,78.2784,78.3413,400.0
2021-07-22 15:00:00,87.21,87.21,87.19,87.19,600.0,78.2874,78.2874,78.2694,78.2694,600.0
2021-07-22 15:05:00,87.16,87.16,87.04,87.12,400.0,78.2425,78.2425,78.1348,78.2066,400.0
2021-07-22 15:10:00,87.09,87.13,87.09,87.12,600.0,78.1797,78.2156,78.1797,78.2066,600.0
2021-07-22 15:15:00,87.1,87.22,87.1,87.21,811.0,78.1886,78.2964,78.1886,78.2874,811.0
2021-07-22 15:20:00,87.21,87.21,87.13,87.13,400.0,78.2874,78.2874,78.2156,78.2156,400.0
2021-07-22 15:25:00,87.14,87.18,87.14,87.17,800.0,78.2246,78.2605,78.2246,78.2515,800.0
2021-07-22 15:30:00,87.18,87.18,87.09,87.09,1467.0,78.2605,78.2605,78.1797,78.1797,1467.0
2021-07-22 15:35:00,87.13,87.16,87.12,87.15,500.0,78.2156,78.2425,78.2066,78.2335,500.0
2021-07-22 15:40:00,87.14,87.14,87.11,87.11,800.0,78.2246,78.2246,78.1976,78.1976,800.0
2021-07-22 15:45:00,87.16,87.18,87.12,87.12,1300.0,78.2425,78.2605,78.2066,78.2066,1300.0
2021-07-22 15:50:00,87.12,87.14,87.08,87.14,1614.0,78.2066,78.2246,78.1707,78.2246,1614.0
2021-07-22 15:55:00,87.2,87.35,87.19,87.34,2510.0,78.2784,78.4131,78.2694,78.4041,2510.0
2021-07-23 09:30:00,88.01,88.38,87.91,88.38,600.0,79.0055,79.3377,78.9158,79.3377,600.0
2021-07-23 09:35:00,88.33,88.33,88.03,88.03,600.0,79.2928,79.2928,79.0235,79.0235,600.0
2021-07-23 09:40:00,88.03,88.03,87.95,87.95,900.0,79.0235,79.0235,78.9517,78.9517,900.0
2021-07-23 09:45:00,87.97,87.97,87.8,87.81,700.0,78.9696,78.9696,78.817,78.826,700.0
2021-07-23 09:50:00,87.83,87.83,87.71,87.71,300.0,78.844,78.844,78.7362,78.7362,300.0
2021-07-23 09:55:00,87.57,87.58,87.18,87.19,1300.0,78.6106,78.6195,78.2605,78.2694,1300.0
2021-07-23 10:00:00,87.12,87.12,87.12,87.12,100.0,78.2066,78.2066,78.2066,78.2066,100.0
2021-07-23 10:05:00,87.12,87.27,87.12,87.27,300.0,78.2066,78.3413,78.2066,78.3413,300.0
2021-07-23 10:10:00,87.23,87.35,87.23,87.35,484.0,78.3053,78.4131,78.3053,78.4131,484.0
2021-07-23 10:15:00,87.32,87.32,87.23,87.23,200.0,78.3861,78.3861,78.3053,78.3053,200.0
2021-07-23 10:20:00,87.15,87.15,87.15,87.15,100.0,78.2335,78.2335,78.2335,78.2335,100.0
2021-07-23 10:25:00,87.33,87.37,87.33,87.37,200.0,78.3951,78.431,78.3951,78.431,200.0
2021-07-23 10:30:00,87.44,87.44,87.43,87.43,300.0,78.4939,78.4939,78.4849,78.4849,300.0
2021-07-23 10:35:00,87.49,87.49,87.49,87.49,200.0,78.5387,78.5387,78.5387,78.5387,200.0
2021-07-23 10:40:00,87.64,87.64,87.55,87.55,300.0,78.6734,78.6734,78.5926,78.5926,300.0
2021-07-23 10:45:00,87.61,87.81,87.61,87.81,809.0,78.6465,78.826,78.6465,78.826,809.0
2021-07-23 10:50:00,87.81,87.81,87.81,87.81,299.0,78.826,78.826,78.826,78.826,299.0
2021-07-23 10:55:00,87.91,87.91,87.78,87.79,500.0,78.9158,78.9158,78.7991,78.8081,500.0
2021-07-23 11:00:00,87.72,87.82,87.72,87.79,500.0,78.7452,78.835,78.7452,78.8081,500.0
2021-07-23 11:05:00,87.76,87.76,87.73,87.73,200.0,78.7811,78.7811,78.7542,78.7542,200.0
2021-07-23 11:10:00,87.61,87.62,87.6,87.6,300.0,78.6465,78.6554,78.6375,78.6375,300.0
2021-07-23 11:15:00,87.7,87.71,87.66,87.66,400.0,78.7273,78.7362,78.6914,78.6914,400.0
2021-07-23 11:20:00,87.74,87.74,87.74,87.74,100.0,78.7632,78.7632,78.7632,78.7632,100.0
2021-07-23 11:25:00,87.69,87.69,87.66,87.67,300.0,78.7183,78.7183,78.6914,78.7003,300.0
2021-07-23 11:30:00,87.71,87.71,87.71,87.71,148.0,78.7362,78.7362,78.7362,78.7362,148.0
2021-07-23 11:35:00,87.51,87.53,87.51,87.53,200.0,78.5567,78.5747,78.5567,78.5747,200.0
2021-07-23 11:40:00,87.53,87.54,87.36,87.36,700.0,78.5747,78.5836,78.422,78.422,700.0
2021-07-23 11:45:00,87.38,87.38,87.38,87.38,100.0,78.44,78.44,78.44,78.44,100.0
2021-07-23 11:50:00,87.4,87.5,87.4,87.5,600.0,78.458,78.5477,78.458,78.5477,600.0
2021-07-23 11:55:00,87.5,87.5,87.5,87.5,0.0,78.5477,78.5477,78.5477,78.5477,0.0
2021-07-23 12:00:00,87.63,87.63,87.63,87.63,100.0,78.6644,78.6644,78.6644,78.6644,100.0
2021-07-23 12:05:00,87.65,87.74,87.65,87.74,200.0,78.6824,78.7632,78.6824,78.7632,200.0
2021-07-23 12:10:00,87.79,87.79,87.79,87.79,100.0,78.8081,78.8081,78.8081,78.8081,100.0
2021-07-23 12:15:00,87.69,87.69,87.67,87.67,200.0,78.7183,78.7183,78.7003,78.7003,200.0
2021-07-23 12:20:00,87.69,87.71,87.69,87.71,400.0,78.7183,78.7362,78.7183,78.7362,400.0
2021-07-23 12:25:00,87.67,87.67,87.66,87.66,207.0,78.7003,78.7003,78.6914,78.6914,207.0
2021-07-23 12:30:00,87.65,87.65,87.65,87.65,100.0,78.6824,78.6824,78.6824,78.6824,100.0
2021-07-23 12:35:00,87.64,87.64,87.64,87.64,100.0,78.6734,78.6734,78.6734,78.6734,100.0
2021-07-23 12:40:00,87.75,87.76,87.75,87.76,200.0,78.7721,78.7811,78.7721,78.7811,200.0
2021-07-23 12:45:00,87.74,87.74,87.68,87.69,700.0,78.7632,78.7632,78.7093,78.7183,700.0
2021-07-23 12:50:00,87.71,87.77,87.71,87.77,1000.0,78.7362,78.7901,78.7362,78.7901,1000.0
2021-07-23 12:55:00,87.78,87.78,87.77,87.77,200.0,78.7991,78.7991,78.7901,78.7901,200.0
2021-07-23 13:00:00,87.79,87.79,87.79,87.79,100.0,78.8081,78.8081,78.8081,78.8081,100.0
2021-07-23 13:05:00,87.81,87.81,87.81,87.81,100.0,78.826,78.826,78.826,78.826,100.0
2021-07-23 13:10:00,87.92,87.97,87.92,87.96,300.0,78.9248,78.9696,78.9248,78.9607,300.0
2021-07-23 13:15:00,87.99,87.99,87.95,87.95,400.0,78.9876,78.9876,78.9517,78.9517,400.0
2021-07-23 13:20:00,87.95,87.95,87.95,87.95,0.0,78.9517,78.9517,78.9517,78.9517,0.0
2021-07-23 13:25:00,87.83,87.83,87.81,87.81,400.0,78.844,78.844,78.826,78.826,400.0
2021-07-23 13:30:00,87.77,87.77,87.71,87.71,300.0,78.7901,78.7901,78.7362,78.7362,300.0
2021-07-23 13:35:00,87.73,87.73,87.69,87.69,400.0,78.7542,78.7542,78.7183,78.7183,400.0
2021-07-23 13:40:00,87.74,87.74,87.67,87.69,400.0,78.7632,78.7632,78.7003,78.7183,400.0
2021-07-23 13:45:00,87.64,87.66,87.64,87.66,200.0,78.6734,78.6914,78.6734,78.6914,200.0
2021-07-23 13:50:00,87.65,87.65,87.58,87.58,700.0,78.6824,78.6824,78.6195,78.6195,700.0
2021-07-23 13:55:00,87.57,87.62,87.57,87.62,500.0,78.6106,78.6554,78.6106,78.6554,500.0
2021-07-23 14:00:00,87.55,87.55,87.52,87.52,561.0,78.5926,78.5926,78.5657,78.5657,561.0
2021-07-23 14:05:00,87.52,87.52,87.48,87.48,420.0,78.5657,78.5657,78.5298,78.5298,420.0
2021-07-23 14:10:00,87.64,87.64,87.63,87.64,400.0,78.6734,78.6734,78.6644,78.6734,400.0
2021-07-23 14:15:00,87.64,87.64,87.64,87.64,0.0,78.6734,78.6734,78.6734,78.6734,0.0
2021-07-23 14:20:00,87.63,87.63,87.59,87.63,300.0,78.6644,78.6644,78.6285,78.6644,300.0
2021-07-23 14:25:00,87.57,87.57,87.55,87.55,300.0,78.6106,78.6106,78.5926,78.5926,300.0
2021-07-23 14:30:00,87.63,87.63,87.63,87.63,200.0,78.6644,78.6644,78.6644,78.6644,200.0
2021-07-23 14:35:00,87.62,87.69,87.62,87.69,200.0,78.6554,78.7183,78.6554,78.7183,200.0
2021-07-23 14:40:00,87.64,87.66,87.64,87.66,200.0,78.6734,78.6914,78.6734,78.6914,200.0
2021-07-23 14:45:00,87.65,87.65,87.63,87.63,300.0,78.6824,78.6824,78.6644,78.6644,300.0
2021-07-23 14:50:00,87.69,87.69,87.69,87.69,100.0,78.7183,78.7183,78.7183,78.7183,100.0
2021-07-23 14:55:00,87.66,87.66,87.66,87.66,300.0,78.6914,78.6914,78.6914,78.6914,300.0
2021-07-23 15:00:00,87.79,87.8,87.78,87.8,300.0,78.8081,78.817,78.7991,78.817,300.0
2021-07-23 15:05:00,87.81,87.81,87.81,87.81,100.0,78.826,78.826,78.826,78.826,100.0
2021-07-23 15:10:00,87.86,87.86,87.71,87.71,600.0,78.8709,78.8709,78.7362,78.7362,600.0
2021-07-23 15:15:00,87.72,87.72,87.71,87.71,200.0,78.7452,78.7452,78.7362,78.7362,200.0
2021-07-23 15:20:00,87.73,87.78,87.73,87.78,1100.0,78.7542,78.7991,78.7542,78.7991,1100.0
2021-07-23 15:25:00,87.83,87.88,87.83,87.88,800.0,78.844,78.8888,78.844,78.8888,800.0
2021-07-23 15:30:00,87.89,87.89,87.77,87.83,800.0,78.8978,78.8978,78.7901,78.844,800.0
2021-07-23 15:35:00,87.85,87.85,87.82,87.84,887.0,78.8619,78.8619,78.835,78.8529,887.0
2021-07-23 15:40:00,87.85,87.89,87.81,87.81,1000.0,78.8619,78.8978,78.826,78.826,1000.0
2021-07-23 15:45:00,87.84,87.89,87.84,87.89,700.0,78.8529,78.8978,78.8529,78.8978,700.0
2021-07-23 15:50:00,87.89,87.99,87.85,87.96,1800.0,78.8978,78.9876,78.8619,78.9607,1800.0
2021-07-23 15:55:00,87.9,87.9,87.72,87.74,2495.0,78.9068,78.9068,78.7452,78.7632,2495.0
2021-07-26 09:30:00,87.09,88.02,87.09,88.02,915.0,78.1797,79.0145,78.1797,79.0145,915.0
2021-07-26 09:35:00,88.17,88.17,87.87,87.92,583.0,79.1492,79.1492,78.8799,78.9248,583.0
2021-07-26 09:40:00,87.36,87.39,87.36,87.39,200.0,78.422,78.449,78.422,78.449,200.0
2021-07-26 09:45:00,87.16,87.16,87.08,87.08,200.0,78.2425,78.2425,78.1707,78.1707,200.0
2021-07-26 09:50:00,86.79,87.2,86.79,87.2,700.0,77.9104,78.2784,77.9104,78.2784,700.0
2021-07-26 09:55:00,87.17,87.17,86.98,86.98,1589.0,78.2515,78.2515,78.0809,78.0809,1589.0
2021-07-26 10:00:00,86.84,87.05,86.83,87.05,1877.0,77.9552,78.1438,77.9463,78.1438,1877.0
2021-07-26 10:05:00,86.83,86.93,86.75,86.81,400.0,77.9463,78.036,77.8745,77.9283,400.0
2021-07-26 10:10:00,87.0,87.0,86.81,86.83,862.0,78.0989,78.0989,77.9283,77.9463,862.0
2021-07-26 10:15:00,86.96,86.96,86.96,86.96,100.0,78.063,78.063,78.063,78.063,100.0
2021-07-26 10:20:00,87.12,87.2,86.97,87.2,400.0,78.2066,78.2784,78.0719,78.2784,400.0
2021-07-26 10:25:00,87.15,87.16,87.15,87.16,200.0,78.2335,78.2425,78.2335,78.2425,200.0
2021-07-26 10:30:00,87.14,87.14,86.89,86.9,300.0,78.2246,78.2246,78.0001,78.0091,300.0
2021-07-26 10:35:00,86.8,86.8,86.7,86.7,270.0,77.9193,77.9193,77.8296,77.8296,270.0
2021-07-26 10:40:00,86.66,86.97,86.66,86.81,900.0,77.7937,78.0719,77.7937,77.9283,900.0
2021-07-26 10:45:00,86.83,87.01,86.83,86.95,600.0,77.9463,78.1079,77.9463,78.054,600.0
2021-07-26 10:50:00,87.0,87.01,86.96,86.98,800.0,78.0989,78.1079,78.063,78.0809,800.0
2021-07-26 10:55:00,86.98,86.98,86.87,86.9,909.0,78.0809,78.0809,77.9822,78.0091,909.0
2021-07-26 11:00:00,86.9,86.9,86.72,86.74,600.0,78.0091,78.0091,77.8475,77.8655,600.0
2021-07-26 11:05:00,86.76,86.93,86.71,86.93,1200.0,77.8834,78.036,77.8386,78.036,1200.0
2021-07-26 11:10:00,87.01,87.01,86.9,86.9,1018.0,78.1079,78.1079,78.0091,78.0091,1018.0
2021-07-26 11:15:00,86.91,87.03,86.88,86.99,500.0,78.0181,78.1258,77.9912,78.0899,500.0
2021-07-26 11:20:00,86.95,86.95,86.82,86.83,2076.0,78.054,78.054,77.9373,77.9463,2076.0
2021-07-26 11:25:00,86.82,86.82,86.76,86.76,300.0,77.9373,77.9373,77.8834,77.8834,300.0
2021-07-26 11:30:00,86.81,86.82,86.79,86.79,500.0,77.9283,77.9373,77.9104,77.9104,500.0
2021-07-26 11:35:00,86.74,86.79,86.74,86.79,400.0,77.8655,77.9104,77.8655,77.9104,400.0
2021-07-26 11:40:00,86.79,86.82,86.79,86.82,200.0,77.9104,77.9373,77.9104,77.9373,200.0
2021-07-26 11:45:00,86.77,86.77,86.77,86.77,100.0,77.8924,77.8924,77.8924,77.8924,100.0
2021-07-26 11:50:00,86.78,86.78,86.58,86.6,800.0,77.9014,77.9014,77.7219,77.7398,800.0
2021-07-26 11:55:00,86.59,86.6,86.52,86.55,800.0,77.7308,77.7398,77.668,77.6949,800.0
2021-07-26 12:00:00,86.48,86.49,86.44,86.48,600.0,77.6321,77.6411,77.5962,77.6321,600.0
2021-07-26 12:05:00,86.39,86.39,86.31,86.31,700.0,77.5513,77.5513,77.4795,77.4795,700.0
2021-07-26 12:10:00,86.33,86.4,86.33,86.4,300.0,77.4974,77.5603,77.4974,77.5603,300.0
2021-07-26 12:15:00,86.52,86.59,86.49,86.59,1279.0,77.668,77.7308,77.6411,77.7308,1279.0
2021-07-26 12:20:00,86.62,86.68,86.58,86.68,600.0,77.7578,77.8116,77.7219,77.8116,600.0
2021-07-26 12:25:00,86.67,86.69,86.67,86.69,200.0,77.8026,77.8206,77.8026,77.8206,200.0
2021-07-26 12:30:00,86.71,86.76,86.71,86.76,507.0,77.8386,77.8834,77.8386,77.8834,507.0
2021-07-26 12:35:00,86.69,86.69,86.57,86.57,780.0,77.8206,77.8206,77.7129,77.7129,780.0
2021-07-26 12:40:00,86.57,86.59,86.57,86.59,400.0,77.7129,77.7308,77.7129,77.7308,400.0
2021-07-26 12:45:00,86.61,86.61,86.44,86.45,1035.0,77.7488,77.7488,77.5962,77.6052,1035.0
2021-07-26 12:50:00,86.42,86.53,86.42,86.5,1000.0,77.5782,77.677,77.5782,77.65,1000.0
2021-07-26 12:55:00,86.53,86.53,86.46,86.46,300.0,77.677,77.677,77.6141,77.6141,300.0
2021-07-26 13:00:00,86.46,86.53,86.42,86.42,2567.0,77.6141,77.677,77.5782,77.5782,2567.0
2021-07-26 13:05:00,86.36,86.36,86.36,86.36,100.0,77.5244,77.5244,77.5244,77.5244,100.0
2021-07-26 13:10:00,86.47,86.49,86.47,86.48,500.0,77.6231,77.6411,77.6231,77.6321,500.0
2021-07-26 13:15:00,86.46,86.56,86.46,86.55,500.0,77.6141,77.7039,77.6141,77.6949,500.0
2021-07-26 13:20:00,86.55,86.57,86.55,86.57,400.0,77.6949,77.7129,77.6949,77.7129,400.0
2021-07-26 13:25:00,86.63,86.71,86.63,86.71,300.0,77.7667,77.8386,77.7667,77.8386,300.0
2021-07-26 13:30:00,86.8,86.8,86.8,86.8,300.0,77.9193,77.9193,77.9193,77.9193,300.0
2021-07-26 13:35:00,86.86,86.86,86.84,86.86,500.0,77.9732,77.9732,77.9552,77.9732,500.0
2021-07-26 13:40:00,86.91,86.91,86.87,86.87,200.0,78.0181,78.0181,77.9822,77.9822,200.0
2021-07-26 13:45:00,86.83,86.83,86.83,86.83,100.0,77.9463,77.9463,77.9463,77.9463,100.0
2021-07-26 13:50:00,86.89,87.0,86.89,87.0,327.0,78.0001,78.0989,78.0001,78.0989,327.0
2021-07-26 13:55:00,86.93,86.95,86.93,86.95,200.0,78.036,78.054,78.036,78.054,200.0
2021-07-26 14:00:00,86.94,86.98,86.94,86.96,787.0,78.045,78.0809,78.045,78.063,787.0
2021-07-26 14:05:00,86.89,86.89,86.89,86.89,100.0,78.0001,78.0001,78.0001,78.0001,100.0
2021-07-26 14:10:00,86.89,86.89,86.89,86.89,0.0,78.0001,78.0001,78.0001,78.0001,0.0
2021-07-26 14:15:00,86.91,86.91,86.88,86.88,900.0,78.0181,78.0181,77.9912,77.9912,900.0
2021-07-26 14:20:00,86.98,86.98,86.95,86.95,651.0,78.0809,78.0809,78.054,78.054,651.0
2021-07-26 14:25:00,87.05,87.05,87.05,87.05,200.0,78.1438,78.1438,78.1438,78.1438,200.0
2021-07-26 14:30:00,87.1,87.11,87.1,87.11,300.0,78.1886,78.1976,78.1886,78.1976,300.0
2021-07-26 14:35:00,87.09,87.12,87.09,87.1,400.0,78.1797,78.2066,78.1797,78.1886,400.0
2021-07-26 14:40:00,87.08,87.09,87.06,87.08,500.0,78.1707,78.1797,78.1527,78.1707,500.0
2021-07-26 14:45:00,87.0,87.0,87.0,87.0,100.0,78.0989,78.0989,78.0989,78.0989,100.0
2021-07-26 14:50:00,87.03,87.07,87.03,87.07,700.0,78.1258,78.1617,78.1258,78.1617,700.0
2021-07-26 14:55:00,87.11,87.19,87.11,87.19,200.0,78.1976,78.2694,78.1976,78.2694,200.0
2021-07-26 15:00:00,87.21,87.21,87.13,87.14,600.0,78.2874,78.2874,78.2156,78.2246,600.0
2021-07-26 15:05:00,87.12,87.23,87.09,87.23,1700.0,78.2066,78.3053,78.1797,78.3053,1700.0
2021-07-26 15:10:00,87.25,87.25,87.13,87.14,500.0,78.3233,78.3233,78.2156,78.2246,500.0
2021-07-26 15:15:00,87.21,87.23,87.21,87.23,892.0,78.2874,78.3053,78.2874,78.3053,892.0
2021-07-26 15:20:00,87.29,87.35,87.28,87.35,600.0,78.3592,78.4131,78.3502,78.4131,600.0
2021-07-26 15:25:00,87.34,87.43,87.34,87.43,650.0,78.4041,78.4849,78.4041,78.4849,650.0
2021-07-26 15:30:00,87.42,87.43,87.33,87.33,1729.0,78.4759,78.4849,78.3951,78.3951,1729.0
2021-07-26 15:35:00,87.34,87.42,87.3,87.32,2593.0,78.4041,78.4759,78.3682,78.3861,2593.0
2021-07-26 15:40:00,87.35,87.39,87.3,87.39,2920.0,78.4131,78.449,78.3682,78.449,2920.0
2021-07-26 15:45:00,87.43,87.46,87.39,87.46,1200.0,78.4849,78.5118,78.449,78.5118,1200.0
2021-07-26 15:50:00,87.45,87.64,87.44,87.55,2939.0,78.5028,78.6734,78.4939,78.5926,2939.0
2021-07-26 15:55:00,87.59,87.62,87.43,87.6,7461.0,78.6285,78.6554,78.4849,78.6375,7461.0
2021-07-27 09:30:00,86.95,86.95,86.79,86.85,900.0,78.054,78.054,77.9104,77.9642,900.0
2021-07-27 09:35:00,87.28,87.36,87.28,87.29,300.0,78.3502,78.422,78.3502,78.3592,300.0
2021-07-27 09:40:00,87.26,87.39,87.26,87.39,700.0,78.3323,78.449,78.3323,78.449,700.0
2021-07-27 09:45:00,87.47,87.73,87.47,87.73,1000.0,78.5208,78.7542,78.5208,78.7542,1000.0
2021-07-27 09:50:00,87.69,87.7,87.66,87.66,400.0,78.7183,78.7273,78.6914,78.6914,400.0
2021-07-27 09:55:00,87.63,87.63,87.63,87.63,100.0,78.6644,78.6644,78.6644,78.6644,100.0
2021-07-27 10:00:00,87.94,87.94,87.79,87.79,200.0,78.9427,78.9427,78.8081,78.8081,200.0
2021-07-27 10:05:00,87.76,87.76,87.76,87.76,100.0,78.7811,78.7811,78.7811,78.7811,100.0
2021-07-27 10:10:00,87.48,87.53,87.48,87.53,300.0,78.5298,78.5747,78.5298,78.5747,300.0
2021-07-27 10:15:00,87.43,87.51,87.43,87.51,400.0,78.4849,78.5567,78.4849,78.5567,400.0
2021-07-27 10:20:00,87.6,87.74,87.6,87.69,700.0,78.6375,78.7632,78.6375,78.7183,700.0
2021-07-27 10:25:00,87.67,87.76,87.61,87.76,600.0,78.7003,78.7811,78.6465,78.7811,600.0
2021-07-27 10:30:00,87.86,87.86,87.77,87.77,1100.0,78.8709,78.8709,78.7901,78.7901,1100.0
2021-07-27 10:35:00,87.77,87.84,87.77,87.81,787.0,78.7901,78.8529,78.7901,78.826,787.0
2021-07-27 10:40:00,87.65,87.65,87.6,87.6,200.0,78.6824,78.6824,78.6375,78.6375,200.0
2021-07-27 10:45:00,87.59,87.64,87.53,87.53,500.0,78.6285,78.6734,78.5747,78.5747,500.0
2021-07-27 10:50:00,87.64,87.79,87.64,87.79,500.0,78.6734,78.8081,78.6734,78.8081,500.0
2021-07-27 10:55:00,87.79,87.79,87.79,87.79,100.0,78.8081,78.8081,78.8081,78.8081,100.0
2021-07-27 11:00:00,87.79,87.81,87.79,87.8,300.0,78.8081,78.826,78.8081,78.817,300.0
2021-07-27 11:05:00,87.79,87.87,87.79,87.81,600.0,78.8081,78.8799,78.8081,78.826,600.0
2021-07-27 11:10:00,87.79,87.88,87.79,87.88,700.0,78.8081,78.8888,78.8081,78.8888,700.0
2021-07-27 11:15:00,87.79,87.91,87.79,87.87,1615.0,78.8081,78.9158,78.8081,78.8799,1615.0
2021-07-27 11:20:00,87.87,87.87,87.87,87.87,0.0,78.8799,78.8799,78.8799,78.8799,0.0
2021-07-27 11:25:00,87.87,87.91,87.87,87.91,300.0,78.8799,78.9158,78.8799,78.9158,300.0
2021-07-27 11:30:00,87.79,87.86,87.79,87.86,200.0,78.8081,78.8709,78.8081,78.8709,200.0
2021-07-27 11:35:00,87.83,87.91,87.83,87.87,800.0,78.844,78.9158,78.844,78.8799,800.0
2021-07-27 11:40:00,87.92,88.0,87.92,87.95,650.0,78.9248,78.9966,78.9248,78.9517,650.0
2021-07-27 11:45:00,88.0,88.12,88.0,88.12,300.0,78.9966,79.1043,78.9966,79.1043,300.0
2021-07-27 11:50:00,88.12,88.16,88.12,88.16,200.0,79.1043,79.1402,79.1043,79.1402,200.0
2021-07-27 11:55:00,88.02,88.03,88.02,88.03,300.0,79.0145,79.0235,79.0145,79.0235,300.0
2021-07-27 12:00:00,88.06,88.18,88.01,88.17,1900.0,79.0504,79.1582,79.0055,79.1492,1900.0
2021-07-27 12:05:00,88.22,88.4,88.21,88.38,1606.0,79.1941,79.3556,79.1851,79.3377,1606.0
2021-07-27 12:10:00,88.22,88.26,88.22,88.25,400.0,79.1941,79.23,79.1941,79.221,400.0
2021-07-27 12:15:00,88.25,88.25,88.25,88.25,0.0,79.221,79.221,79.221,79.221,0.0
2021-07-27 12:20:00,88.23,88.3,88.23,88.29,600.0,79.203,79.2659,79.203,79.2569,600.0
2021-07-27 12:25:00,88.29,88.29,88.29,88.29,100.0,79.2569,79.2569,79.2569,79.2569,100.0
2021-07-27 12:30:00,88.36,88.36,88.36,88.36,100.0,79.3197,79.3197,79.3197,79.3197,100.0
2021-07-27 12:35:00,88.3,88.3,88.3,88.3,100.0,79.2659,79.2659,79.2659,79.2659,100.0
2021-07-27 12:40:00,88.17,88.19,88.16,88.19,613.0,79.1492,79.1671,79.1402,79.1671,613.0
2021-07-27 12:45:00,88.32,88.32,88.27,88.27,200.0,79.2838,79.2838,79.2389,79.2389,200.0
2021-07-27 12:50:00,88.17,88.17,88.17,88.17,100.0,79.1492,79.1492,79.1492,79.1492,100.0
2021-07-27 12:55:00,88.08,88.14,88.08,88.14,700.0,79.0684,79.1222,79.0684,79.1222,700.0
2021-07-27 13:00:00,88.06,88.12,88.06,88.12,200.0,79.0504,79.1043,79.0504,79.1043,200.0
2021-07-27 13:05:00,88.12,88.19,88.1,88.19,700.0,79.1043,79.1671,79.0863,79.1671,700.0
2021-07-27 13:10:00,88.18,88.3,88.18,88.3,600.0,79.1582,79.2659,79.1582,79.2659,600.0
2021-07-27 13:15:00,88.29,88.37,88.29,88.37,300.0,79.2569,79.3287,79.2569,79.3287,300.0
2021-07-27 13:20:00,88.43,88.44,88.43,88.44,200.0,79.3826,79.3916,79.3826,79.3916,200.0
2021-07-27 13:25:00,88.41,88.41,88.29,88.29,300.0,79.3646,79.3646,79.2569,79.2569,300.0
2021-07-27 13:30:00,88.25,88.25,88.11,88.12,700.0,79.221,79.221,79.0953,79.1043,700.0
2021-07-27 13:35:00,88.1,88.1,88.08,88.08,400.0,79.0863,79.0863,79.0684,79.0684,400.0
2021-07-27 13:40:00,88.11,88.11,88.05,88.05,200.0,79.0953,79.0953,79.0415,79.0415,200.0
2021-07-27 13:45:00,88.17,88.28,88.17,88.28,500.0,79.1492,79.2479,79.1492,79.2479,500.0
2021-07-27 13:50:00,88.28,88.28,88.26,88.26,500.0,79.2479,79.2479,79.23,79.23,500.0
2021-07-27 13:55:00,88.26,88.26,88.26,88.26,0.0,79.23,79.23,79.23,79.23,0.0
2021-07-27 14:00:00,88.22,88.25,88.22,88.24,500.0,79.1941,79.221,79.1941,79.212,500.0
2021-07-27 14:05:00,88.29,88.29,88.29,88.29,200.0,79.2569,79.2569,79.2569,79.2569,200.0
2021-07-27 14:10:00,88.41,88.41,88.39,88.39,523.0,79.3646,79.3646,79.3467,79.3467,523.0
2021-07-27 14:15:00,88.45,88.48,88.43,88.48,500.0,79.4005,79.4275,79.3826,79.4275,500.0
2021-07-27 14:20:00,88.44,88.47,88.44,88.47,200.0,79.3916,79.4185,79.3916,79.4185,200.0
2021-07-27 14:25:00,88.5,88.53,88.5,88.53,350.0,79.4454,79.4723,79.4454,79.4723,350.0
2021-07-27 14:30:00,88.55,88.55,88.55,88.55,100.0,79.4903,79.4903,79.4903,79.4903,100.0
2021-07-27 14:35:00,88.57,88.57,88.52,88.52,300.0,79.5083,79.5083,79.4634,79.4634,300.0
2021-07-27 14:40:00,88.43,88.43,88.41,88.41,600.0,79.3826,79.3826,79.3646,79.3646,600.0
2021-07-27 14:45:00,88.45,88.49,88.45,88.49,800.0,79.4005,79.4364,79.4005,79.4364,800.0
2021-07-27 14:50:00,88.46,88.52,88.31,88.31,900.0,79.4095,79.4634,79.2749,79.2749,900.0
2021-07-27 14:55:00,88.32,88.42,88.32,88.39,1500.0,79.2838,79.3736,79.2838,79.3467,1500.0
2021-07-27 15:00:00,88.43,88.45,88.41,88.41,700.0,79.3826,79.4005,79.3646,79.3646,700.0
2021-07-27 15:05:00,88.33,88.35,88.27,88.34,600.0,79.2928,79.3108,79.2389,79.3018,600.0
2021-07-27 15:10:00,88.36,88.36,88.28,88.28,900.0,79.3197,79.3197,79.2479,79.2479,900.0
2021-07-27 15:15:00,88.31,88.31,88.22,88.22,700.0,79.2749,79.2749,79.1941,79.1941,700.0
2021-07-27 15:20:00,88.23,88.26,88.19,88.19,500.0,79.203,79.23,79.1671,79.1671,500.0
2021-07-27 15:25:00,88.18,88.18,88.12,88.12,500.0,79.1582,79.1582,79.1043,79.1043,500.0
2021-07-27 15:30:00,88.13,88.17,88.11,88.13,700.0,79.1133,79.1492,79.0953,79.1133,700.0
2021-07-27 15:35:00,88.12,88.22,88.12,88.22,2400.0,79.1043,79.1941,79.1043,79.1941,2400.0
2021-07-27 15:40:00,88.25,88.25,88.15,88.16,2000.0,79.221,79.221,79.1312,79.1402,2000.0
2021-07-27 15:45:00,88.15,88.15,87.93,87.98,2300.0,79.1312,79.1312,78.9337,78.9786,2300.0
2021-07-27 15:50:00,87.99,88.22,87.99,88.15,2882.0,78.9876,79.1941,78.9876,79.1312,2882.0
2021-07-27 15:55:00,88.12,88.19,88.11,88.19,3052.0,79.1043,79.1671,79.0953,79.1671,3052.0
2021-07-28 09:30:00,88.09,88.34,88.08,88.34,600.0,79.0774,79.3018,79.0684,79.3018,600.0
2021-07-28 09:35:00,88.14,88.2,88.14,88.2,200.0,79.1222,79.1761,79.1222,79.1761,200.0
2021-07-28 09:40:00,88.32,88.32,88.24,88.31,300.0,79.2838,79.2838,79.212,79.2749,300.0
2021-07-28 09:45:00,88.13,88.13,87.86,87.86,400.0,79.1133,79.1133,78.8709,78.8709,400.0
2021-07-28 09:50:00,87.68,87.84,87.68,87.84,700.0,78.7093,78.8529,78.7093,78.8529,700.0
2021-07-28 09:55:00,87.82,87.86,87.76,87.81,500.0,78.835,78.8709,78.7811,78.826,500.0
2021-07-28 10:00:00,87.86,87.86,87.54,87.6,600.0,78.8709,78.8709,78.5836,78.6375,600.0
2021-07-28 10:05:00,87.42,87.45,87.23,87.23,600.0,78.4759,78.5028,78.3053,78.3053,600.0
2021-07-28 10:10:00,87.11,87.12,87.03,87.05,915.0,78.1976,78.2066,78.1258,78.1438,915.0
2021-07-28 10:15:00,87.06,87.06,87.02,87.06,1265.0,78.1527,78.1527,78.1168,78.1527,1265.0
2021-07-28 10:20:00,87.16,87.16,87.11,87.11,300.0,78.2425,78.2425,78.1976,78.1976,300.0
2021-07-28 10:25:00,87.3,87.4,87.3,87.4,1601.0,78.3682,78.458,78.3682,78.458,1601.0
2021-07-28 10:30:00,87.49,87.49,87.34,87.38,1503.0,78.5387,78.5387,78.4041,78.44,1503.0
2021-07-28 10:35:00,87.42,87.48,87.41,87.41,404.0,78.4759,78.5298,78.4669,78.4669,404.0
2021-07-28 10:40:00,87.47,87.59,87.47,87.59,700.0,78.5208,78.6285,78.5208,78.6285,700.0
2021-07-28 10:45:00,87.6,87.65,87.6,87.63,600.0,78.6375,78.6824,78.6375,78.6644,600.0
2021-07-28 10:50:00,87.69,87.69,87.64,87.64,500.0,78.7183,78.7183,78.6734,78.6734,500.0
2021-07-28 10:55:00,87.67,87.71,87.66,87.7,400.0,78.7003,78.7362,78.6914,78.7273,400.0
2021-07-28 11:00:00,87.59,87.59,87.51,87.56,500.0,78.6285,78.6285,78.5567,78.6016,500.0
2021-07-28 11:05:00,87.46,87.56,87.46,87.56,200.0,78.5118,78.6016,78.5118,78.6016,200.0
2021-07-28 11:10:00,87.56,87.56,87.56,87.56,300.0,78.6016,78.6016,78.6016,78.6016,300.0
2021-07-28 11:15:00,87.67,87.67,87.67,87.67,100.0,78.7003,78.7003,78.7003,78.7003,100.0
2021-07-28 11:20:00,87.8,87.8,87.8,87.8,100.0,78.817,78.817,78.817,78.817,100.0
2021-07-28 11:25:00,87.78,87.85,87.78,87.79,480.0,78.7991,78.8619,78.7991,78.8081,480.0
2021-07-28 11:30:00,87.79,87.79,87.79,87.79,300.0,78.8081,78.8081,78.8081,78.8081,300.0
2021-07-28 11:35:00,87.88,87.88,87.88,87.88,100.0,78.8888,78.8888,78.8888,78.8888,100.0
2021-07-28 11:40:00,87.89,87.89,87.87,87.87,300.0,78.8978,78.8978,78.8799,78.8799,300.0
2021-07-28 11:45:00,87.83,87.85,87.83,87.85,200.0,78.844,78.8619,78.844,78.8619,200.0
2021-07-28 11:50:00,87.89,87.89,87.87,87.87,200.0,78.8978,78.8978,78.8799,78.8799,200.0
2021-07-28 11:55:00,87.85,87.85,87.85,87.85,300.0,78.8619,78.8619,78.8619,78.8619,300.0
2021-07-28 12:00:00,87.85,87.85,87.85,87.85,0.0,78.8619,78.8619,78.8619,78.8619,0.0
2021-07-28 12:05:00,87.85,87.85,87.85,87.85,0.0,78.8619,78.8619,78.8619,78.8619,0.0
2021-07-28 12:10:00,87.61,87.61,87.56,87.56,400.0,78.6465,78.6465,78.6016,78.6016,400.0
2021-07-28 12:15:00,87.57,87.6,87.55,87.6,737.0,78.6106,78.6375,78.5926,78.6375,737.0
2021-07-28 12:20:00,87.57,87.57,87.35,87.41,800.0,78.6106,78.6106,78.4131,78.4669,800.0
2021-07-28 12:25:00,87.35,87.35,87.35,87.35,200.0,78.4131,78.4131,78.4131,78.4131,200.0
2021-07-28 12:30:00,87.37,87.37,87.37,87.37,200.0,78.431,78.431,78.431,78.431,200.0
2021-07-28 12:35:00,87.35,87.35,87.35,87.35,100.0,78.4131,78.4131,78.4131,78.4131,100.0
2021-07-28 12:40:00,87.35,87.35,87.32,87.32,281.0,78.4131,78.4131,78.3861,78.3861,281.0
2021-07-28 12:45:00,87.4,87.47,87.4,87.47,200.0,78.458,78.5208,78.458,78.5208,200.0
2021-07-28 12:50:00,87.41,87.41,87.4,87.4,200.0,78.4669,78.4669,78.458,78.458,200.0
2021-07-28 12:55:00,87.38,87.46,87.38,87.46,400.0,78.44,78.5118,78.44,78.5118,400.0
2021-07-28 13:00:00,87.43,87.53,87.43,87.53,1100.0,78.4849,78.5747,78.4849,78.5747,1100.0
2021-07-28 13:05:00,87.54,87.57,87.54,87.57,400.0,78.5836,78.6106,78.5836,78.6106,400.0
2021-07-28 13:10:00,87.6,87.6,87.57,87.57,400.0,78.6375,78.6375,78.6106,78.6106,400.0
2021-07-28 13:15:00,87.59,87.59,87.49,87.5,900.0,78.6285,78.6285,78.5387,78.5477,900.0
2021-07-28 13:20:00,87.43,87.43,87.43,87.43,100.0,78.4849,78.4849,78.4849,78.4849,100.0
2021-07-28 13:25:00,87.27,87.34,87.27,87.34,500.0,78.3413,78.4041,78.3413,78.4041,500.0
2021-07-28 13:30:00,87.38,87.38,87.36,87.36,400.0,78.44,78.44,78.422,78.422,400.0
2021-07-28 13:35:00,87.36,87.38,87.35,87.38,662.0,78.422,78.44,78.4131,78.44,662.0
2021-07-28 13:40:00,87.38,87.43,87.38,87.43,200.0,78.44,78.4849,78.44,78.4849,200.0
2021-07-28 13:45:00,87.56,87.58,87.56,87.58,600.0,78.6016,78.6195,78.6016,78.6195,600.0
2021-07-28 13:50:00,87.57,87.6,87.57,87.6,200.0,78.6106,78.6375,78.6106,78.6375,200.0
2021-07-28 13:55:00,87.54,87.54,87.54,87.54,100.0,78.5836,78.5836,78.5836,78.5836,100.0
2021-07-28 14:00:00,87.48,87.48,87.37,87.37,200.0,78.5298,78.5298,78.431,78.431,200.0
2021-07-28 14:05:00,87.44,87.57,87.44,87.57,1027.0,78.4939,78.6106,78.4939,78.6106,1027.0
2021-07-28 14:10:00,87.57,87.75,87.57,87.72,600.0,78.6106,78.7721,78.6106,78.7452,600.0
2021-07-28 14:15:00,87.78,87.78,87.77,87.77,500.0,78.7991,78.7991,78.7901,78.7901,500.0
2021-07-28 14:20:00,87.72,87.75,87.72,87.75,383.0,78.7452,78.7721,78.7452,78.7721,383.0
2021-07-28 14:25:00,87.75,87.75,87.73,87.74,550.0,78.7721,78.7721,78.7542,78.7632,550.0
2021-07-28 14:30:00,87.8,87.8,87.78,87.78,200.0,78.817,78.817,78.7991,78.7991,200.0
2021-07-28 14:35:00,87.72,87.72,87.68,87.69,400.0,78.7452,78.7452,78.7093,78.7183,400.0
2021-07-28 14:40:00,87.84,87.84,87.84,87.84,100.0,78.8529,78.8529,78.8529,78.8529,100.0
2021-07-28 14:45:00,87.85,87.92,87.83,87.92,665.0,78.8619,78.9248,78.844,78.9248,665.0
2021-07-28 14:50:00,87.98,87.98,87.9,87.9,300.0,78.9786,78.9786,78.9068,78.9068,300.0
2021-07-28 14:55:00,87.95,87.95,87.9,87.9,500.0,78.9517,78.9517,78.9068,78.9068,500.0
2021-07-28 15:00:00,87.85,87.87,87.83,87.86,900.0,78.8619,78.8799,78.844,78.8709,900.0
2021-07-28 15:05:00,87.8,87.85,87.79,87.79,400.0,78.817,78.8619,78.8081,78.8081,400.0
2021-07-28 15:10:00,87.92,87.92,87.91,87.91,283.0,78.9248,78.9248,78.9158,78.9158,283.0
2021-07-28 15:15:00,87.85,87.85,87.84,87.84,200.0,78.8619,78.8619,78.8529,78.8529,200.0
2021-07-28 15:20:00,87.8,87.8,87.8,87.8,100.0,78.817,78.817,78.817,78.817,100.0
2021-07-28 15:25:00,87.81,87.86,87.81,87.83,600.0,78.826,78.8709,78.826,78.844,600.0
2021-07-28 15:30:00,87.85,87.85,87.85,87.85,100.0,78.8619,78.8619,78.8619,78.8619,100.0
2021-07-28 15:35:00,87.8,87.8,87.7,87.76,1257.0,78.817,78.817,78.7273,78.7811,1257.0
2021-07-28 15:40:00,87.76,87.82,87.75,87.8,1867.0,78.7811,78.835,78.7721,78.817,1867.0
2021-07-28 15:45:00,87.85,87.86,87.78,87.78,1400.0,78.8619,78.8709,78.7991,78.7991,1400.0
2021-07-28 15:50:00,87.62,87.63,87.51,87.52,2800.0,78.6554,78.6644,78.5567,78.5657,2800.0
2021-07-28 15:55:00,87.53,87.53,87.37,87.37,6305.0,78.5747,78.5747,78.431,78.431,6305.0
2021-07-29 09:30:00,87.42,87.42,87.42,87.42,100.0,78.4759,78.4759,78.4759,78.4759,100.0
2021-07-29 09:35:00,87.42,87.42,87.42,87.42,0.0,78.4759,78.4759,78.4759,78.4759,0.0
2021-07-29 09:40:00,87.9,87.93,87.9,87.93,200.0,78.9068,78.9337,78.9068,78.9337,200.0
2021-07-29 09:45:00,87.88,87.88,87.77,87.77,200.0,78.8888,78.8888,78.7901,78.7901,200.0
2021-07-29 09:50:00,87.85,88.11,87.85,88.11,300.0,78.8619,79.0953,78.8619,79.0953,300.0
2021-07-29 09:55:00,88.3,88.54,88.3,88.54,200.0,79.2659,79.4813,79.2659,79.4813,200.0
2021-07-29 10:00:00,88.49,88.57,88.39,88.5,991.0,79.4364,79.5083,79.3467,79.4454,991.0
2021-07-29 10:05:00,88.5,88.5,88.5,88.5,0.0,79.4454,79.4454,79.4454,79.4454,0.0
2021-07-29 10:10:00,88.52,88.52,88.45,88.48,300.0,79.4634,79.4634,79.4005,79.4275,300.0
2021-07-29 10:15:00,88.22,88.22,88.22,88.22,100.0,79.1941,79.1941,79.1941,79.1941,100.0
2021-07-29 10:20:00,88.16,88.38,88.16,88.38,2401.0,79.1402,79.3377,79.1402,79.3377,2401.0
2021-07-29 10:25:00,88.39,88.4,88.37,88.37,300.0,79.3467,79.3556,79.3287,79.3287,300.0
2021-07-29 10:30:00,88.17,88.2,88.17,88.2,400.0,79.1492,79.1761,79.1492,79.1761,400.0
2021-07-29 10:35:00,88.18,88.21,88.07,88.07,1200.0,79.1582,79.1851,79.0594,79.0594,1200.0
2021-07-29 10:40:00,88.11,88.19,88.11,88.19,200.0,79.0953,79.1671,79.0953,79.1671,200.0
2021-07-29 10:45:00,88.17,88.17,88.17,88.17,200.0,79.1492,79.1492,79.1492,79.1492,200.0
2021-07-29 10:50:00,88.22,88.4,88.22,88.4,320.0,79.1941,79.3556,79.1941,79.3556,320.0
2021-07-29 10:55:00,88.34,88.34,88.25,88.3,400.0,79.3018,79.3018,79.221,79.2659,400.0
2021-07-29 11:00:00,88.28,88.28,88.18,88.2,600.0,79.2479,79.2479,79.1582,79.1761,600.0
2021-07-29 11:05:00,88.22,88.22,88.2,88.2,300.0,79.1941,79.1941,79.1761,79.1761,300.0
2021-07-29 11:10:00,88.2,88.2,88.2,88.2,100.0,79.1761,79.1761,79.1761,79.1761,100.0
2021-07-29 11:15:00,88.28,88.28,88.18,88.18,200.0,79.2479,79.2479,79.1582,79.1582,200.0
2021-07-29 11:20:00,88.17,88.17,88.07,88.07,464.0,79.1492,79.1492,79.0594,79.0594,464.0
2021-07-29 11:25:00,88.03,88.07,88.03,88.07,200.0,79.0235,79.0594,79.0235,79.0594,200.0
2021-07-29 11:30:00,88.2,88.21,88.2,88.21,200.0,79.1761,79.1851,79.1761,79.1851,200.0
2021-07-29 11:35:00,88.16,88.27,88.16,88.27,200.0,79.1402,79.2389,79.1402,79.2389,200.0
2021-07-29 11:40:00,88.52,88.52,88.43,88.43,400.0,79.4634,79.4634,79.3826,79.3826,400.0
2021-07-29 11:45:00,88.43,88.43,88.43,88.43,0.0,79.3826,79.3826,79.3826,79.3826,0.0
2021-07-29 11:50:00,88.02,88.02,87.99,87.99,200.0,79.0145,79.0145,78.9876,78.9876,200.0
2021-07-29 11:55:00,88.11,88.11,88.11,88.11,100.0,79.0953,79.0953,79.0953,79.0953,100.0
2021-07-29 12:00:00,88.11,88.11,88.11,88.11,0.0,79.0953,79.0953,79.0953,79.0953,0.0
2021-07-29 12:05:00,88.36,88.44,88.36,88.44,200.0,79.3197,79.3916,79.3197,79.3916,200.0
2021-07-29 12:10:00,88.42,88.42,88.42,88.42,500.0,79.3736,79.3736,79.3736,79.3736,500.0
2021-07-29 12:15:00,88.36,88.36,88.36,88.36,251.0,79.3197,79.3197,79.3197,79.3197,251.0
2021-07-29 12:20:00,88.44,88.44,88.44,88.44,100.0,79.3916,79.3916,79.3916,79.3916,100.0
2021-07-29 12:25:00,88.39,88.39,88.39,88.39,100.0,79.3467,79.3467,79.3467,79.3467,100.0
2021-07-29 12:30:00,88.55,88.57,88.55,88.55,400.0,79.4903,79.5083,79.4903,79.4903,400.0
2021-07-29 12:35:00,88.47,88.52,88.47,88.52,300.0,79.4185,79.4634,79.4185,79.4634,300.0
2021-07-29 12:40:00,88.55,88.55,88.55,88.55,200.0,79.4903,79.4903,79.4903,79.4903,200.0
2021-07-29 12:45:00,88.55,88.55,88.54,88.54,300.0,79.4903,79.4903,79.4813,79.4813,300.0
2021-07-29 12:50:00,88.54,88.54,88.54,88.54,0.0,79.4813,79.4813,79.4813,79.4813,0.0
2021-07-29 12:55:00,88.48,88.49,88.48,88.49,200.0,79.4275,79.4364,79.4275,79.4364,200.0
2021-07-29 13:00:00,88.41,88.49,88.41,88.49,293.0,79.3646,79.4364,79.3646,79.4364,293.0
2021-07-29 13:05:00,88.43,88.43,88.43,88.43,100.0,79.3826,79.3826,79.3826,79.3826,100.0
2021-07-29 13:10:00,88.4,88.4,88.37,88.39,300.0,79.3556,79.3556,79.3287,79.3467,300.0
2021-07-29 13:15:00,88.45,88.45,88.39,88.39,712.0,79.4005,79.4005,79.3467,79.3467,712.0
2021-07-29 13:20:00,88.4,88.4,88.4,88.4,120.0,79.3556,79.3556,79.3556,79.3556,120.0
2021-07-29 13:25:00,88.39,88.39,88.37,88.37,200.0,79.3467,79.3467,79.3287,79.3287,200.0
2021-07-29 13:30:00,88.29,88.3,88.28,88.28,300.0,79.2569,79.2659,79.2479,79.2479,300.0
2021-07-29 13:35:00,88.29,88.29,88.2,88.2,870.0,79.2569,79.2569,79.1761,79.1761,870.0
2021-07-29 13:40:00,88.21,88.21,88.14,88.14,500.0,79.1851,79.1851,79.1222,79.1222,500.0
2021-07-29 13:45:00,88.17,88.17,88.14,88.17,400.0,79.1492,79.1492,79.1222,79.1492,400.0
2021-07-29 13:50:00,88.12,88.12,88.03,88.03,510.0,79.1043,79.1043,79.0235,79.0235,510.0
2021-07-29 13:55:00,88.03,88.03,88.03,88.03,200.0,79.0235,79.0235,79.0235,79.0235,200.0
2021-07-29 14:00:00,88.1,88.1,88.06,88.06,701.0,79.0863,79.0863,79.0504,79.0504,701.0
2021-07-29 14:05:00,88.07,88.07,88.01,88.01,600.0,79.0594,79.0594,79.0055,79.0055,600.0
2021-07-29 14:10:00,88.02,88.15,88.0,88.15,700.0,79.0145,79.1312,78.9966,79.1312,700.0
2021-07-29 14:15:00,88.14,88.14,88.1,88.1,307.0,79.1222,79.1222,79.0863,79.0863,307.0
2021-07-29 14:20:00,88.07,88.07,87.94,87.94,400.0,79.0594,79.0594,78.9427,78.9427,400.0
2021-07-29 14:25:00,87.92,88.01,87.92,88.01,300.0,78.9248,79.0055,78.9248,79.0055,300.0
2021-07-29 14:30:00,88.02,88.02,88.0,88.0,1012.0,79.0145,79.0145,78.9966,78.9966,1012.0
2021-07-29 14:35:00,87.98,87.98,87.98,87.98,188.0,78.9786,78.9786,78.9786,78.9786,188.0
2021-07-29 14:40:00,88.0,88.02,88.0,88.02,207.0,78.9966,79.0145,78.9966,79.0145,207.0
2021-07-29 14:45:00,88.05,88.05,88.04,88.04,400.0,79.0415,79.0415,79.0325,79.0325,400.0
2021-07-29 14:50:00,88.12,88.12,88.0,88.0,300.0,79.1043,79.1043,78.9966,78.9966,300.0
2021-07-29 14:55:00,88.06,88.06,88.06,88.06,100.0,79.0504,79.0504,79.0504,79.0504,100.0
2021-07-29 15:00:00,88.06,88.16,88.01,88.12,1292.0,79.0504,79.1402,79.0055,79.1043,1292.0
2021-07-29 15:05:00,88.09,88.09,87.99,87.99,500.0,79.0774,79.0774,78.9876,78.9876,500.0
2021-07-29 15:10:00,87.88,87.88,87.75,87.75,400.0,78.8888,78.8888,78.7721,78.7721,400.0
2021-07-29 15:15:00,87.78,87.8,87.75,87.8,600.0,78.7991,78.817,78.7721,78.817,600.0
2021-07-29 15:20:00,87.8,87.87,87.8,87.83,930.0,78.817,78.8799,78.817,78.844,930.0
2021-07-29 15:25:00,87.8,87.86,87.8,87.85,400.0,78.817,78.8709,78.817,78.8619,400.0
2021-07-29 15:30:00,87.92,87.95,87.89,87.89,905.0,78.9248,78.9517,78.8978,78.8978,905.0
2021-07-29 15:35:00,87.88,87.94,87.84,87.94,500.0,78.8888,78.9427,78.8529,78.9427,500.0
2021-07-29 15:40:00,87.91,87.97,87.87,87.95,1000.0,78.9158,78.9696,78.8799,78.9517,1000.0
2021-07-29 15:45:00,87.84,87.86,87.72,87.72,800.0,78.8529,78.8709,78.7452,78.7452,800.0
2021-07-29 15:50:00,87.7,87.86,87.65,87.86,3085.0,78.7273,78.8709,78.6824,78.8709,3085.0
2021-07-29 15:55:00,87.87,87.87,87.65,87.65,8710.0,78.8799,78.8799,78.6824,78.6824,8710.0
2021-07-30 09:30:00,88.58,89.4,88.58,89.4,1900.0,79.5172,80.2533,79.5172,80.2533,1900.0
2021-07-30 09:35:00,89.36,89.36,88.8,88.85,1460.0,80.2174,80.2174,79.7147,79.7596,1460.0
2021-07-30 09:40:00,88.71,88.75,88.58,88.66,1700.0,79.6339,79.6698,79.5172,79.589,1700.0
2021-07-30 09:45:00,88.62,88.75,88.47,88.68,1600.0,79.5531,79.6698,79.4185,79.607,1600.0
2021-07-30 09:50:00,88.7,88.85,88.7,88.85,300.0,79.6249,79.7596,79.6249,79.7596,300.0
2021-07-30 09:55:00,89.3,89.35,89.14,89.15,591.0,80.1636,80.2084,80.0199,80.0289,591.0
2021-07-30 10:00:00,89.14,89.15,88.8,88.8,1200.0,80.0199,80.0289,79.7147,79.7147,1200.0
2021-07-30 10:05:00,88.61,88.83,88.54,88.82,1349.0,79.5442,79.7416,79.4813,79.7327,1349.0
2021-07-30 10:10:00,88.81,88.81,88.72,88.75,919.0,79.7237,79.7237,79.6429,79.6698,919.0
2021-07-30 10:15:00,88.72,88.72,88.36,88.48,794.0,79.6429,79.6429,79.3197,79.4275,794.0
2021-07-30 10:20:00,88.52,88.58,88.52,88.58,400.0,79.4634,79.5172,79.4634,79.5172,400.0
2021-07-30 10:25:00,88.5,88.64,88.5,88.62,300.0,79.4454,79.5711,79.4454,79.5531,300.0
2021-07-30 10:30:00,88.66,88.77,88.66,88.69,500.0,79.589,79.6878,79.589,79.616,500.0
2021-07-30 10:35:00,88.33,88.39,88.33,88.39,697.0,79.2928,79.3467,79.2928,79.3467,697.0
2021-07-30 10:40:00,88.38,88.39,88.35,88.35,965.0,79.3377,79.3467,79.3108,79.3108,965.0
2021-07-30 10:45:00,88.33,88.33,88.19,88.25,727.0,79.2928,79.2928,79.1671,79.221,727.0
2021-07-30 10:50:00,88.26,88.26,88.26,88.26,100.0,79.23,79.23,79.23,79.23,100.0
2021-07-30 10:55:00,88.05,88.08,87.91,87.91,810.0,79.0415,79.0684,78.9158,78.9158,810.0
2021-07-30 11:00:00,87.93,87.93,87.91,87.91,289.0,78.9337,78.9337,78.9158,78.9158,289.0
2021-07-30 11:05:00,87.81,87.95,87.76,87.95,600.0,78.826,78.9517,78.7811,78.9517,600.0
2021-07-30 11:10:00,87.91,88.14,87.91,88.07,1080.0,78.9158,79.1222,78.9158,79.0594,1080.0
2021-07-30 11:15:00,87.89,87.89,87.77,87.77,870.0,78.8978,78.8978,78.7901,78.7901,870.0
2021-07-30 11:20:00,87.58,87.7,87.58,87.7,400.0,78.6195,78.7273,78.6195,78.7273,400.0
2021-07-30 11:25:00,87.71,87.77,87.7,87.77,1235.0,78.7362,78.7901,78.7273,78.7901,1235.0
2021-07-30 11:30:00,87.71,87.71,87.58,87.6,900.0,78.7362,78.7362,78.6195,78.6375,900.0
2021-07-30 11:35:00,87.35,87.38,87.27,87.27,1000.0,78.4131,78.44,78.3413,78.3413,1000.0
2021-07-30 11:40:00,87.16,87.16,87.03,87.12,700.0,78.2425,78.2425,78.1258,78.2066,700.0
2021-07-30 11:45:00,87.16,87.19,87.16,87.18,759.0,78.2425,78.2694,78.2425,78.2605,759.0
2021-07-30 11:50:00,87.25,87.35,87.23,87.35,500.0,78.3233,78.4131,78.3053,78.4131,500.0
2021-07-30 11:55:00,87.33,87.45,87.33,87.41,682.0,78.3951,78.5028,78.3951,78.4669,682.0
2021-07-30 12:00:00,87.45,87.45,87.32,87.33,891.0,78.5028,78.5028,78.3861,78.3951,891.0
2021-07-30 12:05:00,87.17,87.25,87.16,87.25,500.0,78.2515,78.3233,78.2425,78.3233,500.0
2021-07-30 12:10:00,87.2,87.27,87.2,87.26,2077.0,78.2784,78.3413,78.2784,78.3323,2077.0
2021-07-30 12:15:00,87.16,87.17,87.13,87.16,1642.0,78.2425,78.2515,78.2156,78.2425,1642.0
2021-07-30 12:20:00,87.2,87.23,87.2,87.22,400.0,78.2784,78.3053,78.2784,78.2964,400.0
2021-07-30 12:25:00,87.2,87.38,87.2,87.36,937.0,78.2784,78.44,78.2784,78.422,937.0
2021-07-30 12:30:00,87.4,87.4,87.36,87.39,578.0,78.458,78.458,78.422,78.449,578.0
2021-07-30 12:35:00,87.43,87.46,87.43,87.46,655.0,78.4849,78.5118,78.4849,78.5118,655.0
2021-07-30 12:40:00,87.38,87.38,87.27,87.28,900.0,78.44,78.44,78.3413,78.3502,900.0
2021-07-30 12:45:00,87.17,87.21,87.17,87.21,300.0,78.2515,78.2874,78.2515,78.2874,300.0
2021-07-30 12:50:00,87.38,87.39,87.34,87.39,900.0,78.44,78.449,78.4041,78.449,900.0
2021-07-30 12:55:00,87.42,87.42,87.27,87.33,1200.0,78.4759,78.4759,78.3413,78.3951,1200.0
2021-07-30 13:00:00,87.36,87.36,87.21,87.32,693.0,78.422,78.422,78.2874,78.3861,693.0
2021-07-30 13:05:00,87.36,87.36,87.36,87.36,353.0,78.422,78.422,78.422,78.422,353.0
2021-07-30 13:10:00,87.2,87.2,87.19,87.2,500.0,78.2784,78.2784,78.2694,78.2784,500.0
2021-07-30 13:15:00,87.22,87.3,87.22,87.3,200.0,78.2964,78.3682,78.2964,78.3682,200.0
2021-07-30 13:20:00,87.32,87.36,87.32,87.36,240.0,78.3861,78.422,78.3861,78.422,240.0
2021-07-30 13:25:00,87.34,87.34,87.29,87.29,480.0,78.4041,78.4041,78.3592,78.3592,480.0
2021-07-30 13:30:00,87.31,87.35,87.31,87.33,728.0,78.3772,78.4131,78.3772,78.3951,728.0
2021-07-30 13:35:00,87.29,87.42,87.28,87.42,1988.0,78.3592,78.4759,78.3502,78.4759,1988.0
2021-07-30 13:40:00,87.42,87.46,87.42,87.46,500.0,78.4759,78.5118,78.4759,78.5118,500.0
2021-07-30 13:45:00,87.51,87.51,87.37,87.37,756.0,78.5567,78.5567,78.431,78.431,756.0
2021-07-30 13:50:00,87.47,87.47,87.44,87.44,311.0,78.5208,78.5208,78.4939,78.4939,311.0
2021-07-30 13:55:00,87.37,87.37,87.37,87.37,100.0,78.431,78.431,78.431,78.431,100.0
2021-07-30 14:00:00,87.38,87.43,87.38,87.43,600.0,78.44,78.4849,78.44,78.4849,600.0
2021-07-30 14:05:00,87.4,87.47,87.37,87.46,767.0,78.458,78.5208,78.431,78.5118,767.0
2021-07-30 14:10:00,87.46,87.47,87.46,87.47,300.0,78.5118,78.5208,78.5118,78.5208,300.0
2021-07-30 14:15:00,87.51,87.51,87.42,87.42,754.0,78.5567,78.5567,78.4759,78.4759,754.0
2021-07-30 14:20:00,87.45,87.55,87.38,87.38,808.0,78.5028,78.5926,78.44,78.44,808.0
2021-07-30 14:25:00,87.38,87.38,87.38,87.38,0.0,78.44,78.44,78.44,78.44,0.0
2021-07-30 14:30:00,87.25,87.25,87.22,87.25,400.0,78.3233,78.3233,78.2964,78.3233,400.0
2021-07-30 14:35:00,87.23,87.23,87.2,87.22,727.0,78.3053,78.3053,78.2784,78.2964,727.0
2021-07-30 14:40:00,87.21,87.25,87.21,87.25,384.0,78.2874,78.3233,78.2874,78.3233,384.0
2021-07-30 14:45:00,87.29,87.32,87.29,87.32,700.0,78.3592,78.3861,78.3592,78.3861,700.0
2021-07-30 14:50:00,87.33,87.33,87.18,87.18,427.0,78.3951,78.3951,78.2605,78.2605,427.0
2021-07-30 14:55:00,87.21,87.25,87.21,87.23,800.0,78.2874,78.3233,78.2874,78.3053,800.0
2021-07-30 15:00:00,87.15,87.18,87.15,87.18,1100.0,78.2335,78.2605,78.2335,78.2605,1100.0
2021-07-30 15:05:00,87.21,87.31,87.17,87.31,800.0,78.2874,78.3772,78.2515,78.3772,800.0
2021-07-30 15:10:00,87.33,87.41,87.33,87.41,585.0,78.3951,78.4669,78.3951,78.4669,585.0
2021-07-30 15:15:00,87.49,87.61,87.49,87.56,1603.0,78.5387,78.6465,78.5387,78.6016,1603.0
2021-07-30 15:20:00,87.36,87.36,87.27,87.27,724.0,78.422,78.422,78.3413,78.3413,724.0
2021-07-30 15:25:00,87.27,87.27,87.27,87.27,0.0,78.3413,78.3413,78.3413,78.3413,0.0
2021-07-30 15:30:00,87.36,87.4,87.3,87.4,1035.0,78.422,78.458,78.3682,78.458,1035.0
2021-07-30 15:35:00,87.43,87.43,87.26,87.26,1785.0,78.4849,78.4849,78.3323,78.3323,1785.0
2021-07-30 15:40:00,87.24,87.27,87.07,87.07,1762.0,78.3143,78.3413,78.1617,78.1617,1762.0
2021-07-30 15:45:00,87.06,87.12,86.95,86.95,2285.0,78.1527,78.2066,78.054,78.054,2285.0
2021-07-30 15:50:00,87.0,87.1,86.88,86.98,4080.0,78.0989,78.1886,77.9912,78.0809,4080.0
2021-07-30 15:55:00,86.94,86.95,86.8,86.83,7152.0,78.045,78.054,77.9193,77.9463,7152.0
2021-08-02 09:30:00,87.49,88.29,87.49,88.22,1700.0,78.5387,79.2569,78.5387,79.1941,1700.0
2021-08-02 09:35:00,88.39,88.64,88.39,88.53,1000.0,79.3467,79.5711,79.3467,79.4723,1000.0
2021-08-02 09:40:00,88.66,89.13,88.66,89.11,1700.0,79.589,80.011,79.589,79.993,1700.0
2021-08-02 09:45:00,89.13,89.13,88.88,89.01,1612.0,80.011,80.011,79.7865,79.9032,1612.0
2021-08-02 09:50:00,88.84,88.84,88.29,88.29,2100.0,79.7506,79.7506,79.2569,79.2569,2100.0
2021-08-02 09:55:00,88.35,88.35,88.17,88.25,1485.0,79.3108,79.3108,79.1492,79.221,1485.0
2021-08-02 10:00:00,88.43,88.56,88.43,88.45,700.0,79.3826,79.4993,79.3826,79.4005,700.0
2021-08-02 10:05:00,88.3,88.47,88.3,88.47,300.0,79.2659,79.4185,79.2659,79.4185,300.0
2021-08-02 10:10:00,88.44,88.44,88.17,88.19,1992.0,79.3916,79.3916,79.1492,79.1671,1992.0
2021-08-02 10:15:00,88.29,88.31,88.01,88.25,1100.0,79.2569,79.2749,79.0055,79.221,1100.0
2021-08-02 10:20:00,88.27,88.29,88.16,88.18,1300.0,79.2389,79.2569,79.1402,79.1582,1300.0
2021-08-02 10:25:00,88.19,88.35,88.19,88.21,1200.0,79.1671,79.3108,79.1671,79.1851,1200.0
2021-08-02 10:30:00,88.01,88.01,87.73,87.75,500.0,79.0055,79.0055,78.7542,78.7721,500.0
2021-08-02 10:35:00,87.71,87.71,87.44,87.47,400.0,78.7362,78.7362,78.4939,78.5208,400.0
2021-08-02 10:40:00,87.35,87.39,87.32,87.39,500.0,78.4131,78.449,78.3861,78.449,500.0
2021-08-02 10:45:00,87.41,87.41,87.35,87.35,200.0,78.4669,78.4669,78.4131,78.4131,200.0
2021-08-02 10:50:00,87.33,87.33,87.32,87.32,500.0,78.3951,78.3951,78.3861,78.3861,500.0
2021-08-02 10:55:00,87.27,87.27,87.14,87.14,200.0,78.3413,78.3413,78.2246,78.2246,200.0
2021-08-02 11:00:00,87.31,87.31,87.31,87.31,200.0,78.3772,78.3772,78.3772,78.3772,200.0
2021-08-02 11:05:00,87.51,87.51,87.42,87.42,400.0,78.5567,78.5567,78.4759,78.4759,400.0
2021-08-02 11:10:00,87.28,87.28,87.25,87.26,600.0,78.3502,78.3502,78.3233,78.3323,600.0
2021-08-02 11:15:00,87.31,87.35,87.24,87.27,600.0,78.3772,78.4131,78.3143,78.3413,600.0
2021-08-02 11:20:00,87.25,87.25,87.21,87.21,400.0,78.3233,78.3233,78.2874,78.2874,400.0
2021-08-02 11:25:00,87.21,87.29,87.21,87.29,406.0,78.2874,78.3592,78.2874,78.3592,406.0
2021-08-02 11:30:00,87.19,87.19,86.98,86.98,400.0,78.2694,78.2694,78.0809,78.0809,400.0
2021-08-02 11:35:00,87.04,87.09,86.82,86.82,906.0,78.1348,78.1797,77.9373,77.9373,906.0
2021-08-02 11:40:00,86.96,86.96,86.79,86.83,400.0,78.063,78.063,77.9104,77.9463,400.0
2021-08-02 11:45:00,86.87,87.03,86.87,87.03,206.0,77.9822,78.1258,77.9822,78.1258,206.0
2021-08-02 11:50:00,87.06,87.06,86.91,86.92,606.0,78.1527,78.1527,78.0181,78.0271,606.0
2021-08-02 11:55:00,86.9,86.9,86.9,86.9,100.0,78.0091,78.0091,78.0091,78.0091,100.0
2021-08-02 12:00:00,86.94,86.99,86.89,86.89,400.0,78.045,78.0899,78.0001,78.0001,400.0
2021-08-02 12:05:00,86.86,86.86,86.83,86.83,200.0,77.9732,77.9732,77.9463,77.9463,200.0
2021-08-02 12:10:00,86.86,86.86,86.86,86.86,100.0,77.9732,77.9732,77.9732,77.9732,100.0
2021-08-02 12:15:00,86.75,86.76,86.7,86.7,300.0,77.8745,77.8834,77.8296,77.8296,300.0
2021-08-02 12:20:00,86.7,86.7,86.6,86.6,300.0,77.8296,77.8296,77.7398,77.7398,300.0
2021-08-02 12:25:00,86.7,86.7,86.66,86.66,200.0,77.8296,77.8296,77.7937,77.7937,200.0
2021-08-02 12:30:00,86.7,86.72,86.7,86.7,400.0,77.8296,77.8475,77.8296,77.8296,400.0
2021-08-02 12:35:00,86.74,86.74,86.74,86.74,100.0,77.8655,77.8655,77.8655,77.8655,100.0
2021-08-02 12:40:00,86.8,86.8,86.75,86.75,900.0,77.9193,77.9193,77.8745,77.8745,900.0
2021-08-02 12:45:00,86.66,86.66,86.55,86.58,485.0,77.7937,77.7937,77.6949,77.7219,485.0
2021-08-02 12:50:00,86.57,86.59,86.57,86.57,800.0,77.7129,77.7308,77.7129,77.7129,800.0
2021-08-02 12:55:00,86.5,86.54,86.49,86.54,300.0,77.65,77.6859,77.6411,77.6859,300.0
2021-08-02 13:00:00,86.58,86.58,86.58,86.58,100.0,77.7219,77.7219,77.7219,77.7219,100.0
2021-08-02 13:05:00,86.67,86.67,86.63,86.63,400.0,77.8026,77.8026,77.7667,77.7667,400.0
2021-08-02 13:10:00,86.61,86.61,86.61,86.61,100.0,77.7488,77.7488,77.7488,77.7488,100.0
2021-08-02 13:15:00,86.49,86.52,86.4,86.52,510.0,77.6411,77.668,77.5603,77.668,510.0
2021-08-02 13:20:00,86.52,86.53,86.52,86.53,300.0,77.668,77.677,77.668,77.677,300.0
2021-08-02 13:25:00,86.53,86.53,86.53,86.53,200.0,77.677,77.677,77.677,77.677,200.0
2021-08-02 13:30:00,86.56,86.56,86.47,86.52,600.0,77.7039,77.7039,77.6231,77.668,600.0
2021-08-02 13:35:00,86.54,86.55,86.46,86.46,500.0,77.6859,77.6949,77.6141,77.6141,500.0
2021-08-02 13:40:00,86.42,86.49,86.42,86.49,300.0,77.5782,77.6411,77.5782,77.6411,300.0
2021-08-02 13:45:00,86.35,86.35,86.34,86.34,200.0,77.5154,77.5154,77.5064,77.5064,200.0
2021-08-02 13:50:00,86.38,86.38,86.38,86.38,100.0,77.5423,77.5423,77.5423,77.5423,100.0
2021-08-02 13:55:00,86.44,86.44,86.37,86.37,403.0,77.5962,77.5962,77.5333,77.5333,403.0
2021-08-02 14:00:00,86.35,86.39,86.33,86.39,1284.0,77.5154,77.5513,77.4974,77.5513,1284.0
2021-08-02 14:05:00,86.49,86.5,86.49,86.49,363.0,77.6411,77.65,77.6411,77.6411,363.0
2021-08-02 14:10:00,86.63,86.63,86.5,86.51,500.0,77.7667,77.7667,77.65,77.659,500.0
2021-08-02 14:15:00,86.59,86.59,86.5,86.5,300.0,77.7308,77.7308,77.65,77.65,300.0
2021-08-02 14:20:00,86.5,86.5,86.45,86.45,383.0,77.65,77.65,77.6052,77.6052,383.0
2021-08-02 14:25:00,86.3,86.33,86.27,86.33,600.0,77.4705,77.4974,77.4436,77.4974,600.0
2021-08-02 14:30:00,86.39,86.49,86.39,86.49,312.0,77.5513,77.6411,77.5513,77.6411,312.0
2021-08-02 14:35:00,86.47,86.47,86.43,86.43,200.0,77.6231,77.6231,77.5872,77.5872,200.0
2021-08-02 14:40:00,86.44,86.44,86.42,86.42,200.0,77.5962,77.5962,77.5782,77.5782,200.0
2021-08-02 14:45:00,86.42,86.42,86.42,86.42,0.0,77.5782,77.5782,77.5782,77.5782,0.0
2021-08-02 14:50:00,86.42,86.42,86.42,86.42,0.0,77.5782,77.5782,77.5782,77.5782,0.0
2021-08-02 14:55:00,86.54,86.58,86.54,86.58,565.0,77.6859,77.7219,77.6859,77.7219,565.0
2021-08-02 15:00:00,86.51,86.51,86.51,86.51,200.0,77.659,77.659,77.659,77.659,200.0
2021-08-02 15:05:00,86.56,86.58,86.5,86.5,500.0,77.7039,77.7219,77.65,77.65,500.0
2021-08-02 15:10:00,86.48,86.48,86.46,86.46,600.0,77.6321,77.6321,77.6141,77.6141,600.0
2021-08-02 15:15:00,86.46,86.55,86.46,86.48,900.0,77.6141,77.6949,77.6141,77.6321,900.0
2021-08-02 15:20:00,86.42,86.54,86.37,86.54,1377.0,77.5782,77.6859,77.5333,77.6859,1377.0
2021-08-02 15:25:00,86.53,86.55,86.53,86.53,400.0,77.677,77.6949,77.677,77.677,400.0
2021-08-02 15:30:00,86.52,86.52,86.43,86.44,1100.0,77.668,77.668,77.5872,77.5962,1100.0
2021-08-02 15:35:00,86.47,86.69,86.45,86.65,1000.0,77.6231,77.8206,77.6052,77.7847,1000.0
2021-08-02 15:40:00,86.53,86.54,86.46,86.48,600.0,77.677,77.6859,77.6141,77.6321,600.0
2021-08-02 15:45:00,86.42,86.46,86.35,86.37,2600.0,77.5782,77.6141,77.5154,77.5333,2600.0
2021-08-02 15:50:00,86.39,86.4,86.19,86.24,2994.0,77.5513,77.5603,77.3718,77.4166,2994.0
2021-08-02 15:55:00,86.23,86.31,86.23,86.25,8961.0,77.4077,77.4795,77.4077,77.4256,8961.0
2021-08-03 09:30:00,86.89,87.11,86.89,87.11,400.0,78.0001,78.1976,78.0001,78.1976,400.0
2021-08-03 09:35:00,87.15,87.15,86.96,87.03,1200.0,78.2335,78.2335,78.063,78.1258,1200.0
2021-08-03 09:40:00,86.62,86.69,86.62,86.62,400.0,77.7578,77.8206,77.7578,77.7578,400.0
2021-08-03 09:45:00,86.53,86.56,86.49,86.56,900.0,77.677,77.7039,77.6411,77.7039,900.0
2021-08-03 09:50:00,86.42,86.7,86.42,86.7,300.0,77.5782,77.8296,77.5782,77.8296,300.0
2021-08-03 09:55:00,86.54,86.71,86.54,86.7,400.0,77.6859,77.8386,77.6859,77.8296,400.0
2021-08-03 10:00:00,86.74,86.78,86.52,86.52,600.0,77.8655,77.9014,77.668,77.668,600.0
2021-08-03 10:05:00,86.63,86.73,86.52,86.69,600.0,77.7667,77.8565,77.668,77.8206,600.0
2021-08-03 10:10:00,86.69,86.76,86.61,86.61,600.0,77.8206,77.8834,77.7488,77.7488,600.0
2021-08-03 10:15:00,86.6,86.84,86.6,86.84,200.0,77.7398,77.9552,77.7398,77.9552,200.0
2021-08-03 10:20:00,86.74,86.74,86.67,86.7,300.0,77.8655,77.8655,77.8026,77.8296,300.0
2021-08-03 10:25:00,86.69,86.69,86.65,86.65,200.0,77.8206,77.8206,77.7847,77.7847,200.0
2021-08-03 10:30:00,86.66,86.71,86.56,86.66,400.0,77.7937,77.8386,77.7039,77.7937,400.0
2021-08-03 10:35:00,86.64,86.65,86.64,86.65,200.0,77.7757,77.7847,77.7757,77.7847,200.0
2021-08-03 10:40:00,86.87,86.91,86.87,86.91,200.0,77.9822,78.0181,77.9822,78.0181,200.0
2021-08-03 10:45:00,86.97,87.0,86.97,87.0,300.0,78.0719,78.0989,78.0719,78.0989,300.0
2021-08-03 10:50:00,87.15,87.16,86.97,86.98,500.0,78.2335,78.2425,78.0719,78.0809,500.0
2021-08-03 10:55:00,86.96,87.2,86.96,87.03,800.0,78.063,78.2784,78.063,78.1258,800.0
2021-08-03 11:00:00,87.07,87.07,86.8,86.8,200.0,78.1617,78.1617,77.9193,77.9193,200.0
2021-08-03 11:05:00,86.65,86.7,86.65,86.66,400.0,77.7847,77.8296,77.7847,77.7937,400.0
2021-08-03 11:10:00,86.59,86.63,86.58,86.63,327.0,77.7308,77.7667,77.7219,77.7667,327.0
2021-08-03 11:15:00,86.72,86.72,86.72,86.72,100.0,77.8475,77.8475,77.8475,77.8475,100.0
2021-08-03 11:20:00,86.7,86.7,86.68,86.68,200.0,77.8296,77.8296,77.8116,77.8116,200.0
2021-08-03 11:25:00,86.73,86.81,86.56,86.81,900.0,77.8565,77.9283,77.7039,77.9283,900.0
2021-08-03 11:30:00,86.87,86.89,86.87,86.89,200.0,77.9822,78.0001,77.9822,78.0001,200.0
2021-08-03 11:35:00,86.95,86.96,86.84,86.96,1100.0,78.054,78.063,77.9552,78.063,1100.0
2021-08-03 11:40:00,86.96,87.09,86.96,87.05,1800.0,78.063,78.1797,78.063,78.1438,1800.0
2021-08-03 11:45:00,87.05,87.07,86.99,86.99,600.0,78.1438,78.1617,78.0899,78.0899,600.0
2021-08-03 11:50:00,86.92,86.92,86.89,86.89,200.0,78.0271,78.0271,78.0001,78.0001,200.0
2021-08-03 11:55:00,86.83,86.83,86.7,86.76,400.0,77.9463,77.9463,77.8296,77.8834,400.0
2021-08-03 12:00:00,86.79,86.79,86.69,86.74,719.0,77.9104,77.9104,77.8206,77.8655,719.0
2021-08-03 12:05:00,86.65,86.65,86.65,86.65,100.0,77.7847,77.7847,77.7847,77.7847,100.0
2021-08-03 12:10:00,86.49,86.49,86.43,86.43,300.0,77.6411,77.6411,77.5872,77.5872,300.0
2021-08-03 12:15:00,86.45,86.45,86.27,86.27,300.0,77.6052,77.6052,77.4436,77.4436,300.0
2021-08-03 12:20:00,86.21,86.25,86.18,86.18,500.0,77.3897,77.4256,77.3628,77.3628,500.0
2021-08-03 12:25:00,86.17,86.17,86.13,86.17,300.0,77.3538,77.3538,77.3179,77.3538,300.0
2021-08-03 12:30:00,86.18,86.18,86.17,86.17,200.0,77.3628,77.3628,77.3538,77.3538,200.0
2021-08-03 12:35:00,86.17,86.17,86.17,86.17,0.0,77.3538,77.3538,77.3538,77.3538,0.0
2021-08-03 12:40:00,86.24,86.35,86.24,86.35,343.0,77.4166,77.5154,77.4166,77.5154,343.0
2021-08-03 12:45:00,86.2,86.2,86.17,86.17,200.0,77.3807,77.3807,77.3538,77.3538,200.0
2021-08-03 12:50:00,86.25,86.25,86.25,86.25,100.0,77.4256,77.4256,77.4256,77.4256,100.0
2021-08-03 12:55:00,86.34,86.34,86.33,86.33,200.0,77.5064,77.5064,77.4974,77.4974,200.0
2021-08-03 13:00:00,86.33,86.33,86.33,86.33,0.0,77.4974,77.4974,77.4974,77.4974,0.0
2021-08-03 13:05:00,86.28,86.28,86.27,86.27,200.0,77.4525,77.4525,77.4436,77.4436,200.0
2021-08-03 13:10:00,86.37,86.37,86.37,86.37,200.0,77.5333,77.5333,77.5333,77.5333,200.0
2021-08-03 13:15:00,86.44,86.44,86.44,86.44,200.0,77.5962,77.5962,77.5962,77.5962,200.0
2021-08-03 13:20:00,86.43,86.43,86.43,86.43,100.0,77.5872,77.5872,77.5872,77.5872,100.0
2021-08-03 13:25:00,86.43,86.43,86.43,86.43,0.0,77.5872,77.5872,77.5872,77.5872,0.0
2021-08-03 13:30:00,86.4,86.4,86.4,86.4,100.0,77.5603,77.5603,77.5603,77.5603,100.0
2021-08-03 13:35:00,86.35,86.36,86.35,86.36,200.0,77.5154,77.5244,77.5154,77.5244,200.0
2021-08-03 13:40:00,86.31,86.33,86.31,86.33,200.0,77.4795,77.4974,77.4795,77.4974,200.0
2021-08-03 13:45:00,86.2,86.2,86.2,86.2,100.0,77.3807,77.3807,77.3807,77.3807,100.0
2021-08-03 13:50:00,86.27,86.27,86.27,86.27,200.0,77.4436,77.4436,77.4436,77.4436,200.0
2021-08-03 13:55:00,86.27,86.27,86.27,86.27,0.0,77.4436,77.4436,77.4436,77.4436,0.0
2021-08-03 14:00:00,86.32,86.32,86.3,86.31,377.0,77.4885,77.4885,77.4705,77.4795,377.0
2021-08-03 14:05:00,86.36,86.36,86.36,86.36,100.0,77.5244,77.5244,77.5244,77.5244,100.0
2021-08-03 14:10:00,86.33,86.34,86.33,86.34,223.0,77.4974,77.5064,77.4974,77.5064,223.0
2021-08-03 14:15:00,86.38,86.39,86.38,86.39,200.0,77.5423,77.5513,77.5423,77.5513,200.0
2021-08-03 14:20:00,86.4,86.4,86.4,86.4,200.0,77.5603,77.5603,77.5603,77.5603,200.0
2021-08-03 14:25:00,86.5,86.53,86.48,86.53,400.0,77.65,77.677,77.6321,77.677,400.0
2021-08-03 14:30:00,86.58,86.67,86.58,86.67,400.0,77.7219,77.8026,77.7219,77.8026,400.0
2021-08-03 14:35:00,86.77,86.77,86.77,86.77,200.0,77.8924,77.8924,77.8924,77.8924,200.0
2021-08-03 14:40:00,86.75,86.75,86.74,86.75,300.0,77.8745,77.8745,77.8655,77.8745,300.0
2021-08-03 14:45:00,86.75,86.75,86.7,86.7,300.0,77.8745,77.8745,77.8296,77.8296,300.0
2021-08-03 14:50:00,86.65,86.68,86.63,86.68,300.0,77.7847,77.8116,77.7667,77.8116,300.0
2021-08-03 14:55:00,86.63,86.63,86.63,86.63,200.0,77.7667,77.7667,77.7667,77.7667,200.0
2021-08-03 15:00:00,86.68,86.7,86.67,86.67,1000.0,77.8116,77.8296,77.8026,77.8026,1000.0
2021-08-03 15:05:00,86.68,86.76,86.68,86.76,600.0,77.8116,77.8834,77.8116,77.8834,600.0
2021-08-03 15:10:00,86.73,86.73,86.62,86.63,700.0,77.8565,77.8565,77.7578,77.7667,700.0
2021-08-03 15:15:00,86.64,86.7,86.63,86.63,486.0,77.7757,77.8296,77.7667,77.7667,486.0
2021-08-03 15:20:00,86.59,86.66,86.57,86.66,900.0,77.7308,77.7937,77.7129,77.7937,900.0
2021-08-03 15:25:00,86.67,86.7,86.65,86.65,500.0,77.8026,77.8296,77.7847,77.7847,500.0
2021-08-03 15:30:00,86.63,86.63,86.54,86.62,1680.0,77.7667,77.7667,77.6859,77.7578,1680.0
2021-08-03 15:35:00,86.68,86.87,86.68,86.85,1548.0,77.8116,77.9822,77.8116,77.9642,1548.0
2021-08-03 15:40:00,86.87,86.87,86.83,86.85,900.0,77.9822,77.9822,77.9463,77.9642,900.0
2021-08-03 15:45:00,86.93,87.06,86.91,87.06,1855.0,78.036,78.1527,78.0181,78.1527,1855.0
2021-08-03 15:50:00,87.08,87.09,86.99,87.07,2885.0,78.1707,78.1797,78.0899,78.1617,2885.0
2021-08-03 15:55:00,86.97,87.16,86.95,87.13,2430.0,78.0719,78.2425,78.054,78.2156,2430.0
2021-08-04 09:30:00,86.81,86.99,86.79,86.99,300.0,77.9283,78.0899,77.9104,78.0899,300.0
2021-08-04 09:35:00,87.03,87.03,87.03,87.03,500.0,78.1258,78.1258,78.1258,78.1258,500.0
2021-08-04 09:40:00,86.86,86.94,86.56,86.57,5543.0,77.9732,78.045,77.7039,77.7129,5543.0
2021-08-04 09:45:00,86.48,86.48,86.45,86.45,300.0,77.6321,77.6321,77.6052,77.6052,300.0
2021-08-04 09:50:00,86.46,86.71,86.46,86.5,2300.0,77.6141,77.8386,77.6141,77.65,2300.0
2021-08-04 09:55:00,86.71,86.71,86.71,86.71,102.0,77.8386,77.8386,77.8386,77.8386,102.0
2021-08-04 10:00:00,86.43,86.49,86.29,86.45,1300.0,77.5872,77.6411,77.4615,77.6052,1300.0
2021-08-04 10:05:00,86.46,86.46,86.23,86.23,1300.0,77.6141,77.6141,77.4077,77.4077,1300.0
2021-08-04 10:10:00,86.32,86.65,86.32,86.63,1200.0,77.4885,77.7847,77.4885,77.7667,1200.0
2021-08-04 10:15:00,86.71,86.71,86.54,86.54,1300.0,77.8386,77.8386,77.6859,77.6859,1300.0
2021-08-04 10:20:00,86.56,86.57,86.28,86.28,1200.0,77.7039,77.7129,77.4525,77.4525,1200.0
2021-08-04 10:25:00,86.27,86.31,86.1,86.15,1200.0,77.4436,77.4795,77.291,77.3358,1200.0
2021-08-04 10:30:00,86.0,86.06,85.74,85.79,2500.0,77.2012,77.2551,76.9678,77.0127,2500.0
2021-08-04 10:35:00,85.81,85.91,85.77,85.91,900.0,77.0306,77.1204,76.9947,77.1204,900.0
2021-08-04 10:40:00,85.96,86.13,85.96,86.06,1400.0,77.1653,77.3179,77.1653,77.2551,1400.0
2021-08-04 10:45:00,86.04,86.13,86.02,86.02,800.0,77.2371,77.3179,77.2191,77.2191,800.0
2021-08-04 10:50:00,86.11,86.21,86.07,86.08,1700.0,77.2999,77.3897,77.264,77.273,1700.0
2021-08-04 10:55:00,86.04,86.09,85.99,85.99,1000.0,77.2371,77.282,77.1922,77.1922,1000.0
2021-08-04 11:00:00,86.0,86.17,85.94,86.17,800.0,77.2012,77.3538,77.1473,77.3538,800.0
2021-08-04 11:05:00,86.17,86.49,86.17,86.49,400.0,77.3538,77.6411,77.3538,77.6411,400.0
2021-08-04 11:10:00,86.61,86.72,86.61,86.7,1200.0,77.7488,77.8475,77.7488,77.8296,1200.0
2021-08-04 11:15:00,86.89,86.89,86.75,86.75,400.0,78.0001,78.0001,77.8745,77.8745,400.0
2021-08-04 11:20:00,86.67,86.67,86.67,86.67,300.0,77.8026,77.8026,77.8026,77.8026,300.0
2021-08-04 11:25:00,86.4,86.43,86.4,86.43,300.0,77.5603,77.5872,77.5603,77.5872,300.0
2021-08-04 11:30:00,86.41,86.41,86.41,86.41,100.0,77.5692,77.5692,77.5692,77.5692,100.0
2021-08-04 11:35:00,86.23,86.24,86.23,86.24,200.0,77.4077,77.4166,77.4077,77.4166,200.0
2021-08-04 11:40:00,86.29,86.29,86.02,86.04,600.0,77.4615,77.4615,77.2191,77.2371,600.0
2021-08-04 11:45:00,85.99,85.99,85.92,85.92,300.0,77.1922,77.1922,77.1294,77.1294,300.0
2021-08-04 11:50:00,85.84,85.88,85.84,85.88,300.0,77.0576,77.0935,77.0576,77.0935,300.0
2021-08-04 11:55:00,85.82,85.82,85.78,85.78,200.0,77.0396,77.0396,77.0037,77.0037,200.0
2021-08-04 12:00:00,85.8,85.83,85.78,85.79,400.0,77.0217,77.0486,77.0037,77.0127,400.0
2021-08-04 12:05:00,85.79,85.82,85.77,85.82,300.0,77.0127,77.0396,76.9947,77.0396,300.0
2021-08-04 12:10:00,85.8,85.86,85.77,85.86,400.0,77.0217,77.0755,76.9947,77.0755,400.0
2021-08-04 12:15:00,85.84,85.84,85.82,85.82,200.0,77.0576,77.0576,77.0396,77.0396,200.0
2021-08-04 12:20:00,85.8,85.84,85.79,85.84,700.0,77.0217,77.0576,77.0127,77.0576,700.0
2021-08-04 12:25:00,85.81,85.83,85.73,85.73,600.0,77.0306,77.0486,76.9588,76.9588,600.0
2021-08-04 12:30:00,85.73,85.79,85.73,85.79,500.0,76.9588,77.0127,76.9588,77.0127,500.0
2021-08-04 12:35:00,85.88,85.88,85.85,85.85,200.0,77.0935,77.0935,77.0665,77.0665,200.0
2021-08-04 12:40:00,85.89,85.9,85.8,85.8,400.0,77.1024,77.1114,77.0217,77.0217,400.0
2021-08-04 12:45:00,85.75,85.75,85.73,85.73,200.0,76.9768,76.9768,76.9588,76.9588,200.0
2021-08-04 12:50:00,85.8,85.8,85.73,85.73,200.0,77.0217,77.0217,76.9588,76.9588,200.0
2021-08-04 12:55:00,85.69,85.7,85.66,85.66,569.0,76.9229,76.9319,76.896,76.896,569.0
2021-08-04 13:00:00,85.62,85.62,85.58,85.58,900.0,76.8601,76.8601,76.8242,76.8242,900.0
2021-08-04 13:05:00,85.6,85.66,85.56,85.56,800.0,76.8421,76.896,76.8062,76.8062,800.0
2021-08-04 13:10:00,85.58,85.63,85.55,85.6,1012.0,76.8242,76.869,76.7972,76.8421,1012.0
2021-08-04 13:15:00,85.58,85.68,85.58,85.68,600.0,76.8242,76.9139,76.8242,76.9139,600.0
2021-08-04 13:20:00,85.65,85.67,85.62,85.63,400.0,76.887,76.905,76.8601,76.869,400.0
2021-08-04 13:25:00,85.65,85.67,85.64,85.67,300.0,76.887,76.905,76.878,76.905,300.0
2021-08-04 13:30:00,85.68,85.69,85.68,85.69,200.0,76.9139,76.9229,76.9139,76.9229,200.0
2021-08-04 13:35:00,85.61,85.61,85.55,85.55,450.0,76.8511,76.8511,76.7972,76.7972,450.0
2021-08-04 13:40:00,85.56,85.59,85.56,85.58,600.0,76.8062,76.8331,76.8062,76.8242,600.0
2021-08-04 13:45:00,85.54,85.61,85.54,85.61,700.0,76.7883,76.8511,76.7883,76.8511,700.0
2021-08-04 13:50:00,85.63,85.65,85.63,85.63,500.0,76.869,76.887,76.869,76.869,500.0
2021-08-04 13:55:00,85.58,85.58,85.46,85.47,800.0,76.8242,76.8242,76.7164,76.7254,800.0
2021-08-04 14:00:00,85.41,85.46,85.38,85.43,1485.0,76.6716,76.7164,76.6446,76.6895,1485.0
2021-08-04 14:05:00,85.43,85.46,85.38,85.45,2298.0,76.6895,76.7164,76.6446,76.7075,2298.0
2021-08-04 14:10:00,85.43,85.43,85.31,85.37,1500.0,76.6895,76.6895,76.5818,76.6356,1500.0
2021-08-04 14:15:00,85.36,85.36,85.34,85.34,2119.0,76.6267,76.6267,76.6087,76.6087,2119.0
2021-08-04 14:20:00,85.34,85.39,85.34,85.34,971.0,76.6087,76.6536,76.6087,76.6087,971.0
2021-08-04 14:25:00,85.35,85.46,85.35,85.41,1645.0,76.6177,76.7164,76.6177,76.6716,1645.0
2021-08-04 14:30:00,85.4,85.45,85.4,85.43,1000.0,76.6626,76.7075,76.6626,76.6895,1000.0
2021-08-04 14:35:00,85.43,85.43,85.39,85.39,630.0,76.6895,76.6895,76.6536,76.6536,630.0
2021-08-04 14:40:00,85.42,85.42,85.39,85.4,971.0,76.6805,76.6805,76.6536,76.6626,971.0
2021-08-04 14:45:00,85.4,85.4,85.27,85.29,1516.0,76.6626,76.6626,76.5459,76.5638,1516.0
2021-08-04 14:50:00,85.28,85.29,85.15,85.21,3286.0,76.5549,76.5638,76.4382,76.492,3286.0
2021-08-04 14:55:00,85.28,85.4,85.28,85.4,1200.0,76.5549,76.6626,76.5549,76.6626,1200.0
2021-08-04 15:00:00,85.46,85.51,85.45,85.45,1100.0,76.7164,76.7613,76.7075,76.7075,1100.0
2021-08-04 15:05:00,85.44,85.48,85.41,85.42,1100.0,76.6985,76.7344,76.6716,76.6805,1100.0
2021-08-04 15:10:00,85.42,85.42,85.35,85.36,1312.0,76.6805,76.6805,76.6177,76.6267,1312.0
2021-08-04 15:15:00,85.35,85.44,85.35,85.43,900.0,76.6177,76.6985,76.6177,76.6895,900.0
2021-08-04 15:20:00,85.46,85.46,85.14,85.2,2833.0,76.7164,76.7164,76.4292,76.483,2833.0
2021-08-04 15:25:00,85.08,85.19,85.07,85.16,2357.0,76.3753,76.4741,76.3663,76.4471,2357.0
2021-08-04 15:30:00,85.16,85.16,85.06,85.09,2214.0,76.4471,76.4471,76.3574,76.3843,2214.0
2021-08-04 15:35:00,85.1,85.19,85.06,85.19,2641.0,76.3933,76.4741,76.3574,76.4741,2641.0
2021-08-04 15:40:00,85.19,85.21,85.02,85.02,3745.0,76.4741,76.492,76.3215,76.3215,3745.0
2021-08-04 15:45:00,85.04,85.08,85.02,85.05,4103.0,76.3394,76.3753,76.3215,76.3484,4103.0
2021-08-04 15:50:00,85.04,85.16,85.03,85.03,6928.0,76.3394,76.4471,76.3304,76.3304,6928.0
2021-08-04 15:55:00,85.03,85.11,84.96,85.11,11800.0,76.3304,76.4022,76.2676,76.4022,11800.0
2021-08-05 09:30:00,85.81,85.81,85.4,85.4,600.0,77.0306,77.0306,76.6626,76.6626,600.0
2021-08-05 09:35:00,85.64,85.64,85.4,85.4,600.0,76.878,76.878,76.6626,76.6626,600.0
2021-08-05 09:40:00,85.57,85.76,85.57,85.76,300.0,76.8152,76.9857,76.8152,76.9857,300.0
2021-08-05 09:45:00,85.74,85.75,85.72,85.72,300.0,76.9678,76.9768,76.9498,76.9498,300.0
2021-08-05 09:50:00,85.58,85.91,85.58,85.87,900.0,76.8242,77.1204,76.8242,77.0845,900.0
2021-08-05 09:55:00,85.84,85.88,85.84,85.88,200.0,77.0576,77.0935,77.0576,77.0935,200.0
2021-08-05 10:00:00,85.89,85.91,85.81,85.81,800.0,77.1024,77.1204,77.0306,77.0306,800.0
2021-08-05 10:05:00,85.87,85.91,85.87,85.91,200.0,77.0845,77.1204,77.0845,77.1204,200.0
2021-08-05 10:10:00,86.03,86.17,85.97,86.17,600.0,77.2281,77.3538,77.1743,77.3538,600.0
2021-08-05 10:15:00,86.01,86.01,85.87,85.87,300.0,77.2102,77.2102,77.0845,77.0845,300.0
2021-08-05 10:20:00,85.76,85.79,85.75,85.75,1200.0,76.9857,77.0127,76.9768,76.9768,1200.0
2021-08-05 10:25:00,85.85,85.85,85.85,85.85,100.0,77.0665,77.0665,77.0665,77.0665,100.0
2021-08-05 10:30:00,85.71,85.71,85.67,85.71,600.0,76.9409,76.9409,76.905,76.9409,600.0
2021-08-05 10:35:00,85.7,85.78,85.69,85.78,2400.0,76.9319,77.0037,76.9229,77.0037,2400.0
2021-08-05 10:40:00,85.82,85.86,85.79,85.82,800.0,77.0396,77.0755,77.0127,77.0396,800.0
2021-08-05 10:45:00,85.9,85.9,85.82,85.84,600.0,77.1114,77.1114,77.0396,77.0576,600.0
2021-08-05 10:50:00,85.84,85.86,85.83,85.86,500.0,77.0576,77.0755,77.0486,77.0755,500.0
2021-08-05 10:55:00,85.86,85.89,85.79,85.79,700.0,77.0755,77.1024,77.0127,77.0127,700.0
2021-08-05 11:00:00,85.75,85.77,85.75,85.76,500.0,76.9768,76.9947,76.9768,76.9857,500.0
2021-08-05 11:05:00,85.78,85.96,85.78,85.96,1200.0,77.0037,77.1653,77.0037,77.1653,1200.0
2021-08-05 11:10:00,86.04,86.04,85.86,85.86,700.0,77.2371,77.2371,77.0755,77.0755,700.0
2021-08-05 11:15:00,85.87,85.98,85.87,85.95,1000.0,77.0845,77.1832,77.0845,77.1563,1000.0
2021-08-05 11:20:00,85.95,85.96,85.87,85.91,900.0,77.1563,77.1653,77.0845,77.1204,900.0
2021-08-05 11:25:00,85.94,86.05,85.94,85.98,800.0,77.1473,77.2461,77.1473,77.1832,800.0
2021-08-05 11:30:00,85.97,85.98,85.89,85.92,1940.0,77.1743,77.1832,77.1024,77.1294,1940.0
2021-08-05 11:35:00,85.9,85.93,85.83,85.89,3975.0,77.1114,77.1384,77.0486,77.1024,3975.0
2021-08-05 11:40:00,85.89,85.96,85.89,85.94,1800.0,77.1024,77.1653,77.1024,77.1473,1800.0
2021-08-05 11:45:00,85.9,85.95,85.9,85.95,1100.0,77.1114,77.1563,77.1114,77.1563,1100.0
2021-08-05 11:50:00,85.95,85.95,85.95,85.95,0.0,77.1563,77.1563,77.1563,77.1563,0.0
2021-08-05 11:55:00,85.96,86.02,85.96,86.02,750.0,77.1653,77.2191,77.1653,77.2191,750.0
2021-08-05 12:00:00,86.11,86.11,86.08,86.09,300.0,77.2999,77.2999,77.273,77.282,300.0
2021-08-05 12:05:00,86.09,86.18,86.09,86.18,225.0,77.282,77.3628,77.282,77.3628,225.0
2021-08-05 12:10:00,86.19,86.19,86.14,86.14,600.0,77.3718,77.3718,77.3269,77.3269,600.0
2021-08-05 12:15:00,86.01,86.01,85.89,85.89,400.0,77.2102,77.2102,77.1024,77.1024,400.0
2021-08-05 12:20:00,85.85,85.86,85.75,85.75,1191.0,77.0665,77.0755,76.9768,76.9768,1191.0
2021-08-05 12:25:00,85.71,85.73,85.71,85.73,700.0,76.9409,76.9588,76.9409,76.9588,700.0
2021-08-05 12:30:00,85.77,85.77,85.77,85.77,100.0,76.9947,76.9947,76.9947,76.9947,100.0
2021-08-05 12:35:00,85.67,85.67,85.67,85.67,300.0,76.905,76.905,76.905,76.905,300.0
2021-08-05 12:40:00,85.61,85.61,85.61,85.61,400.0,76.8511,76.8511,76.8511,76.8511,400.0
2021-08-05 12:45:00,85.55,85.59,85.55,85.58,514.0,76.7972,76.8331,76.7972,76.8242,514.0
2021-08-05 12:50:00,85.58,85.58,85.58,85.58,0.0,76.8242,76.8242,76.8242,76.8242,0.0
2021-08-05 12:55:00,85.58,85.58,85.58,85.58,0.0,76.8242,76.8242,76.8242,76.8242,0.0
2021-08-05 13:00:00,85.69,85.7,85.6,85.6,800.0,76.9229,76.9319,76.8421,76.8421,800.0
2021-08-05 13:05:00,85.55,85.58,85.49,85.5,1954.0,76.7972,76.8242,76.7434,76.7523,1954.0
2021-08-05 13:10:00,85.48,85.51,85.45,85.45,900.0,76.7344,76.7613,76.7075,76.7075,900.0
2021-08-05 13:15:00,85.49,85.5,85.45,85.47,1500.0,76.7434,76.7523,76.7075,76.7254,1500.0
2021-08-05 13:20:00,85.49,85.49,85.47,85.49,2500.0,76.7434,76.7434,76.7254,76.7434,2500.0
2021-08-05 13:25:00,85.47,85.49,85.45,85.47,4200.0,76.7254,76.7434,76.7075,76.7254,4200.0
2021-08-05 13:30:00,85.52,85.6,85.51,85.57,1800.0,76.7703,76.8421,76.7613,76.8152,1800.0
2021-08-05 13:35:00,85.52,85.83,85.5,85.8,1000.0,76.7703,77.0486,76.7523,77.0217,1000.0
2021-08-05 13:40:00,85.71,85.73,85.71,85.73,200.0,76.9409,76.9588,76.9409,76.9588,200.0
2021-08-05 13:45:00,85.91,85.91,85.91,85.91,100.0,77.1204,77.1204,77.1204,77.1204,100.0
2021-08-05 13:50:00,85.91,85.91,85.91,85.91,0.0,77.1204,77.1204,77.1204,77.1204,0.0
2021-08-05 13:55:00,86.02,86.02,86.02,86.02,100.0,77.2191,77.2191,77.2191,77.2191,100.0
2021-08-05 14:00:00,86.03,86.05,86.03,86.05,200.0,77.2281,77.2461,77.2281,77.2461,200.0
2021-08-05 14:05:00,86.1,86.13,86.08,86.11,800.0,77.291,77.3179,77.273,77.2999,800.0
2021-08-05 14:10:00,86.15,86.15,86.11,86.11,400.0,77.3358,77.3358,77.2999,77.2999,400.0
2021-08-05 14:15:00,86.05,86.08,86.05,86.06,300.0,77.2461,77.273,77.2461,77.2551,300.0
2021-08-05 14:20:00,86.09,86.11,86.02,86.02,300.0,77.282,77.2999,77.2191,77.2191,300.0
2021-08-05 14:25:00,86.05,86.05,86.03,86.03,200.0,77.2461,77.2461,77.2281,77.2281,200.0
2021-08-05 14:30:00,86.16,86.17,86.13,86.17,1000.0,77.3448,77.3538,77.3179,77.3538,1000.0
2021-08-05 14:35:00,86.18,86.18,86.18,86.18,100.0,77.3628,77.3628,77.3628,77.3628,100.0
2021-08-05 14:40:00,86.12,86.12,86.12,86.12,100.0,77.3089,77.3089,77.3089,77.3089,100.0
2021-08-05 14:45:00,85.96,85.96,85.96,85.96,100.0,77.1653,77.1653,77.1653,77.1653,100.0
2021-08-05 14:50:00,85.91,85.91,85.91,85.91,200.0,77.1204,77.1204,77.1204,77.1204,200.0
2021-08-05 14:55:00,86.02,86.04,86.01,86.01,600.0,77.2191,77.2371,77.2102,77.2102,600.0
2021-08-05 15:00:00,85.97,86.13,85.97,86.13,300.0,77.1743,77.3179,77.1743,77.3179,300.0
2021-08-05 15:05:00,86.05,86.05,86.05,86.05,100.0,77.2461,77.2461,77.2461,77.2461,100.0
2021-08-05 15:10:00,85.98,85.98,85.97,85.97,200.0,77.1832,77.1832,77.1743,77.1743,200.0
2021-08-05 15:15:00,85.92,86.0,85.92,86.0,400.0,77.1294,77.2012,77.1294,77.2012,400.0
2021-08-05 15:20:00,85.99,85.99,85.92,85.96,700.0,77.1922,77.1922,77.1294,77.1653,700.0
2021-08-05 15:25:00,85.96,85.97,85.95,85.95,900.0,77.1653,77.1743,77.1563,77.1563,900.0
2021-08-05 15:30:00,85.89,85.89,85.81,85.87,1571.0,77.1024,77.1024,77.0306,77.0845,1571.0
2021-08-05 15:35:00,85.98,86.16,85.98,86.16,1100.0,77.1832,77.3448,77.1832,77.3448,1100.0
2021-08-05 15:40:00,86.14,86.23,86.14,86.19,1000.0,77.3269,77.4077,77.3269,77.3718,1000.0
2021-08-05 15:45:00,86.26,86.35,86.24,86.27,1500.0,77.4346,77.5154,77.4166,77.4436,1500.0
2021-08-05 15:50:00,86.3,86.42,86.3,86.42,1751.0,77.4705,77.5782,77.4705,77.5782,1751.0
2021-08-05 15:55:00,86.43,86.56,86.41,86.56,5922.0,77.5872,77.7039,77.5692,77.7039,5922.0
2021-08-06 09:30:00,86.91,87.21,86.91,87.21,800.0,78.0181,78.2874,78.0181,78.2874,800.0
2021-08-06 09:35:00,86.73,86.9,86.73,86.9,300.0,77.8565,78.0091,77.8565,78.0091,300.0
2021-08-06 09:40:00,86.94,86.97,86.88,86.93,400.0,78.045,78.0719,77.9912,78.036,400.0
2021-08-06 09:45:00,87.25,87.25,87.25,87.25,429.0,78.3233,78.3233,78.3233,78.3233,429.0
2021-08-06 09:50:00,87.1,87.1,86.84,86.84,300.0,78.1886,78.1886,77.9552,77.9552,300.0
2021-08-06 09:55:00,86.68,86.8,86.68,86.8,300.0,77.8116,77.9193,77.8116,77.9193,300.0
2021-08-06 10:00:00,86.57,86.58,86.57,86.58,200.0,77.7129,77.7219,77.7129,77.7219,200.0
2021-08-06 10:05:00,86.63,86.63,86.41,86.47,737.0,77.7667,77.7667,77.5692,77.6231,737.0
2021-08-06 10:10:00,86.14,86.14,85.86,86.06,1800.0,77.3269,77.3269,77.0755,77.2551,1800.0
2021-08-06 10:15:00,86.09,86.09,85.99,86.0,414.0,77.282,77.282,77.1922,77.2012,414.0
2021-08-06 10:20:00,85.76,85.76,85.76,85.76,100.0,76.9857,76.9857,76.9857,76.9857,100.0
2021-08-06 10:25:00,85.79,85.79,85.74,85.77,400.0,77.0127,77.0127,76.9678,76.9947,400.0
2021-08-06 10:30:00,85.83,86.07,85.83,86.07,200.0,77.0486,77.264,77.0486,77.264,200.0
2021-08-06 10:35:00,86.09,86.09,86.09,86.09,100.0,77.282,77.282,77.282,77.282,100.0
2021-08-06 10:40:00,85.67,85.67,85.67,85.67,100.0,76.905,76.905,76.905,76.905,100.0
2021-08-06 10:45:00,85.38,85.45,85.38,85.45,500.0,76.6446,76.7075,76.6446,76.7075,500.0
2021-08-06 10:50:00,85.57,85.67,85.57,85.67,400.0,76.8152,76.905,76.8152,76.905,400.0
2021-08-06 10:55:00,85.75,85.75,85.75,85.75,100.0,76.9768,76.9768,76.9768,76.9768,100.0
2021-08-06 11:00:00,85.85,85.85,85.85,85.85,100.0,77.0665,77.0665,77.0665,77.0665,100.0
2021-08-06 11:05:00,85.85,85.89,85.83,85.89,800.0,77.0665,77.1024,77.0486,77.1024,800.0
2021-08-06 11:10:00,85.81,85.93,85.81,85.9,600.0,77.0306,77.1384,77.0306,77.1114,600.0
2021-08-06 11:15:00,85.81,85.92,85.81,85.81,300.0,77.0306,77.1294,77.0306,77.0306,300.0
2021-08-06 11:20:00,85.8,85.96,85.8,85.96,400.0,77.0217,77.1653,77.0217,77.1653,400.0
2021-08-06 11:25:00,85.92,85.92,85.92,85.92,100.0,77.1294,77.1294,77.1294,77.1294,100.0
2021-08-06 11:30:00,85.9,85.9,85.81,85.81,200.0,77.1114,77.1114,77.0306,77.0306,200.0
2021-08-06 11:35:00,85.81,85.81,85.81,85.81,0.0,77.0306,77.0306,77.0306,77.0306,0.0
2021-08-06 11:40:00,85.61,85.61,85.57,85.58,300.0,76.8511,76.8511,76.8152,76.8242,300.0
2021-08-06 11:45:00,85.58,85.58,85.58,85.58,0.0,76.8242,76.8242,76.8242,76.8242,0.0
2021-08-06 11:50:00,85.44,85.53,85.39,85.53,400.0,76.6985,76.7793,76.6536,76.7793,400.0
2021-08-06 11:55:00,85.45,85.45,85.45,85.45,300.0,76.7075,76.7075,76.7075,76.7075,300.0
2021-08-06 12:00:00,85.45,85.55,85.45,85.55,400.0,76.7075,76.7972,76.7075,76.7972,400.0
2021-08-06 12:05:00,85.52,85.52,85.47,85.47,900.0,76.7703,76.7703,76.7254,76.7254,900.0
2021-08-06 12:10:00,85.48,85.48,85.43,85.43,200.0,76.7344,76.7344,76.6895,76.6895,200.0
2021-08-06 12:15:00,85.49,85.55,85.49,85.53,800.0,76.7434,76.7972,76.7434,76.7793,800.0
2021-08-06 12:20:00,85.54,85.57,85.38,85.38,909.0,76.7883,76.8152,76.6446,76.6446,909.0
2021-08-06 12:25:00,85.4,85.42,85.4,85.41,500.0,76.6626,76.6805,76.6626,76.6716,500.0
2021-08-06 12:30:00,85.41,85.41,85.41,85.41,0.0,76.6716,76.6716,76.6716,76.6716,0.0
2021-08-06 12:35:00,85.34,85.34,85.32,85.32,200.0,76.6087,76.6087,76.5908,76.5908,200.0
2021-08-06 12:40:00,85.34,85.34,85.34,85.34,200.0,76.6087,76.6087,76.6087,76.6087,200.0
2021-08-06 12:45:00,85.34,85.34,85.34,85.34,0.0,76.6087,76.6087,76.6087,76.6087,0.0
2021-08-06 12:50:00,85.55,85.55,85.55,85.55,200.0,76.7972,76.7972,76.7972,76.7972,200.0
2021-08-06 12:55:00,85.53,85.53,85.34,85.34,309.0,76.7793,76.7793,76.6087,76.6087,309.0
2021-08-06 13:00:00,85.37,85.43,85.34,85.34,632.0,76.6356,76.6895,76.6087,76.6087,632.0
2021-08-06 13:05:00,85.36,85.36,85.31,85.31,300.0,76.6267,76.6267,76.5818,76.5818,300.0
2021-08-06 13:10:00,85.29,85.29,85.25,85.25,500.0,76.5638,76.5638,76.5279,76.5279,500.0
2021-08-06 13:15:00,85.21,85.21,85.19,85.19,600.0,76.492,76.492,76.4741,76.4741,600.0
2021-08-06 13:20:00,85.17,85.17,85.0,85.04,1200.0,76.4561,76.4561,76.3035,76.3394,1200.0
2021-08-06 13:25:00,85.05,85.15,85.05,85.14,800.0,76.3484,76.4382,76.3484,76.4292,800.0
2021-08-06 13:30:00,85.13,85.14,85.08,85.08,1028.0,76.4202,76.4292,76.3753,76.3753,1028.0
2021-08-06 13:35:00,85.11,85.11,85.11,85.11,200.0,76.4022,76.4022,76.4022,76.4022,200.0
2021-08-06 13:40:00,84.98,85.05,84.91,84.91,800.0,76.2855,76.3484,76.2227,76.2227,800.0
2021-08-06 13:45:00,84.97,85.0,84.97,84.99,2993.0,76.2766,76.3035,76.2766,76.2945,2993.0
2021-08-06 13:50:00,85.03,85.03,84.95,84.95,200.0,76.3304,76.3304,76.2586,76.2586,200.0
2021-08-06 13:55:00,85.02,85.05,85.02,85.05,200.0,76.3215,76.3484,76.3215,76.3484,200.0
2021-08-06 14:00:00,85.05,85.05,85.05,85.05,0.0,76.3484,76.3484,76.3484,76.3484,0.0
2021-08-06 14:05:00,85.07,85.1,85.03,85.03,700.0,76.3663,76.3933,76.3304,76.3304,700.0
2021-08-06 14:10:00,85.06,85.1,85.06,85.08,400.0,76.3574,76.3933,76.3574,76.3753,400.0
2021-08-06 14:15:00,85.05,85.06,85.05,85.06,200.0,76.3484,76.3574,76.3484,76.3574,200.0
2021-08-06 14:20:00,85.06,85.06,85.06,85.06,0.0,76.3574,76.3574,76.3574,76.3574,0.0
2021-08-06 14:25:00,85.05,85.11,85.05,85.08,407.0,76.3484,76.4022,76.3484,76.3753,407.0
2021-08-06 14:30:00,85.06,85.17,85.05,85.16,800.0,76.3574,76.4561,76.3484,76.4471,800.0
2021-08-06 14:35:00,85.16,85.16,85.13,85.13,400.0,76.4471,76.4471,76.4202,76.4202,400.0
2021-08-06 14:40:00,85.16,85.16,85.13,85.14,500.0,76.4471,76.4471,76.4202,76.4292,500.0
2021-08-06 14:45:00,85.13,85.14,85.05,85.11,900.0,76.4202,76.4292,76.3484,76.4022,900.0
2021-08-06 14:50:00,85.12,85.12,85.12,85.12,100.0,76.4112,76.4112,76.4112,76.4112,100.0
2021-08-06 14:55:00,85.13,85.19,85.13,85.19,200.0,76.4202,76.4741,76.4202,76.4741,200.0
2021-08-06 15:00:00,85.18,85.18,85.17,85.17,300.0,76.4651,76.4651,76.4561,76.4561,300.0
2021-08-06 15:05:00,85.17,85.17,85.17,85.17,0.0,76.4561,76.4561,76.4561,76.4561,0.0
2021-08-06 15:10:00,85.18,85.18,85.06,85.06,1000.0,76.4651,76.4651,76.3574,76.3574,1000.0
2021-08-06 15:15:00,85.05,85.18,85.05,85.18,300.0,76.3484,76.4651,76.3484,76.4651,300.0
2021-08-06 15:20:00,85.18,85.23,85.18,85.2,564.0,76.4651,76.51,76.4651,76.483,564.0
2021-08-06 15:25:00,85.22,85.23,85.22,85.23,300.0,76.501,76.51,76.501,76.51,300.0
2021-08-06 15:30:00,85.21,85.25,85.21,85.23,800.0,76.492,76.5279,76.492,76.51,800.0
2021-08-06 15:35:00,85.22,85.25,85.15,85.22,1093.0,76.501,76.5279,76.4382,76.501,1093.0
2021-08-06 15:40:00,85.21,85.21,84.92,85.04,1454.0,76.492,76.492,76.2317,76.3394,1454.0
2021-08-06 15:45:00,85.06,85.12,85.06,85.12,900.0,76.3574,76.4112,76.3574,76.4112,900.0
2021-08-06 15:50:00,85.2,85.35,85.2,85.35,1817.0,76.483,76.6177,76.483,76.6177,1817.0
2021-08-06 15:55:00,85.37,85.37,85.17,85.23,3486.0,76.6356,76.6356,76.4561,76.51,3486.0
2021-08-09 09:30:00,84.9,84.9,84.48,84.75,1023.0,76.2137,76.2137,75.8367,76.0791,1023.0
2021-08-09 09:35:00,84.92,85.13,84.92,85.02,600.0,76.2317,76.4202,76.2317,76.3215,600.0
2021-08-09 09:40:00,85.02,85.04,85.02,85.04,200.0,76.3215,76.3394,76.3215,76.3394,200.0
2021-08-09 09:45:00,85.17,85.17,85.08,85.11,800.0,76.4561,76.4561,76.3753,76.4022,800.0
2021-08-09 09:50:00,85.02,85.05,84.87,84.93,900.0,76.3215,76.3484,76.1868,76.2407,900.0
2021-08-09 09:55:00,84.86,85.17,84.82,85.15,5006.0,76.1778,76.4561,76.1419,76.4382,5006.0
2021-08-09 10:00:00,85.25,85.25,85.19,85.19,700.0,76.5279,76.5279,76.4741,76.4741,700.0
2021-08-09 10:05:00,85.21,85.21,85.09,85.09,900.0,76.492,76.492,76.3843,76.3843,900.0
2021-08-09 10:10:00,85.06,85.16,84.99,85.01,1700.0,76.3574,76.4471,76.2945,76.3125,1700.0
2021-08-09 10:15:00,84.97,85.08,84.97,85.08,500.0,76.2766,76.3753,76.2766,76.3753,500.0
2021-08-09 10:20:00,85.15,85.21,85.11,85.2,1400.0,76.4382,76.492,76.4022,76.483,1400.0
2021-08-09 10:25:00,85.24,85.25,84.99,84.99,1100.0,76.5189,76.5279,76.2945,76.2945,1100.0
2021-08-09 10:30:00,85.06,85.35,85.06,85.35,900.0,76.3574,76.6177,76.3574,76.6177,900.0
2021-08-09 10:35:00,85.21,85.28,85.17,85.27,1100.0,76.492,76.5549,76.4561,76.5459,1100.0
2021-08-09 10:40:00,85.2,85.2,85.2,85.2,153.0,76.483,76.483,76.483,76.483,153.0
2021-08-09 10:45:00,85.34,85.39,85.34,85.38,700.0,76.6087,76.6536,76.6087,76.6446,700.0
2021-08-09 10:50:00,85.5,85.53,85.5,85.5,400.0,76.7523,76.7793,76.7523,76.7523,400.0
2021-08-09 10:55:00,85.47,85.47,85.41,85.41,200.0,76.7254,76.7254,76.6716,76.6716,200.0
2021-08-09 11:00:00,85.4,85.41,85.38,85.39,600.0,76.6626,76.6716,76.6446,76.6536,600.0
2021-08-09 11:05:00,85.5,85.5,85.48,85.48,300.0,76.7523,76.7523,76.7344,76.7344,300.0
2021-08-09 11:10:00,85.55,85.57,85.55,85.57,200.0,76.7972,76.8152,76.7972,76.8152,200.0
2021-08-09 11:15:00,85.51,85.51,85.4,85.4,400.0,76.7613,76.7613,76.6626,76.6626,400.0
2021-08-09 11:20:00,85.39,85.39,85.28,85.28,249.0,76.6536,76.6536,76.5549,76.5549,249.0
2021-08-09 11:25:00,85.16,85.16,84.98,84.98,500.0,76.4471,76.4471,76.2855,76.2855,500.0
2021-08-09 11:30:00,85.0,85.0,84.98,84.98,400.0,76.3035,76.3035,76.2855,76.2855,400.0
2021-08-09 11:35:00,84.94,84.94,84.94,84.94,100.0,76.2496,76.2496,76.2496,76.2496,100.0
2021-08-09 11:40:00,85.0,85.0,84.91,84.91,500.0,76.3035,76.3035,76.2227,76.2227,500.0
2021-08-09 11:45:00,85.07,85.07,85.07,85.07,100.0,76.3663,76.3663,76.3663,76.3663,100.0
2021-08-09 11:50:00,85.03,85.03,85.0,85.0,300.0,76.3304,76.3304,76.3035,76.3035,300.0
2021-08-09 11:55:00,84.92,84.92,84.88,84.9,700.0,76.2317,76.2317,76.1958,76.2137,700.0
2021-08-09 12:00:00,84.94,84.94,84.94,84.94,100.0,76.2496,76.2496,76.2496,76.2496,100.0
2021-08-09 12:05:00,84.94,84.95,84.92,84.95,448.0,76.2496,76.2586,76.2317,76.2586,448.0
2021-08-09 12:10:00,84.92,84.92,84.92,84.92,100.0,76.2317,76.2317,76.2317,76.2317,100.0
2021-08-09 12:15:00,84.82,84.82,84.82,84.82,300.0,76.1419,76.1419,76.1419,76.1419,300.0
2021-08-09 12:20:00,84.74,84.79,84.74,84.79,200.0,76.0701,76.115,76.0701,76.115,200.0
2021-08-09 12:25:00,84.79,84.79,84.76,84.76,200.0,76.115,76.115,76.0881,76.0881,200.0
2021-08-09 12:30:00,84.79,84.85,84.79,84.85,400.0,76.115,76.1688,76.115,76.1688,400.0
2021-08-09 12:35:00,84.85,84.85,84.85,84.85,0.0,76.1688,76.1688,76.1688,76.1688,0.0
2021-08-09 12:40:00,84.88,84.88,84.85,84.85,600.0,76.1958,76.1958,76.1688,76.1688,600.0
2021-08-09 12:45:00,84.84,84.89,84.84,84.85,600.0,76.1599,76.2048,76.1599,76.1688,600.0
2021-08-09 12:50:00,84.91,84.91,84.91,84.91,100.0,76.2227,76.2227,76.2227,76.2227,100.0
2021-08-09 12:55:00,85.1,85.18,85.1,85.18,600.0,76.3933,76.4651,76.3933,76.4651,600.0
2021-08-09 13:00:00,85.25,85.27,85.25,85.25,400.0,76.5279,76.5459,76.5279,76.5279,400.0
2021-08-09 13:05:00,85.33,85.34,85.31,85.34,500.0,76.5997,76.6087,76.5818,76.6087,500.0
2021-08-09 13:10:00,85.33,85.33,85.19,85.2,700.0,76.5997,76.5997,76.4741,76.483,700.0
2021-08-09 13:15:00,85.27,85.27,85.14,85.14,300.0,76.5459,76.5459,76.4292,76.4292,300.0
2021-08-09 13:20:00,85.09,85.09,85.06,85.07,350.0,76.3843,76.3843,76.3574,76.3663,350.0
2021-08-09 13:25:00,85.13,85.13,85.1,85.1,1312.0,76.4202,76.4202,76.3933,76.3933,1312.0
2021-08-09 13:30:00,85.22,85.22,85.12,85.2,2176.0,76.501,76.501,76.4112,76.483,2176.0
2021-08-09 13:35:00,85.17,85.22,85.17,85.22,732.0,76.4561,76.501,76.4561,76.501,732.0
2021-08-09 13:40:00,85.22,85.22,85.19,85.2,500.0,76.501,76.501,76.4741,76.483,500.0
2021-08-09 13:45:00,85.22,85.24,85.18,85.24,1120.0,76.501,76.5189,76.4651,76.5189,1120.0
2021-08-09 13:50:00,85.37,85.4,85.37,85.37,967.0,76.6356,76.6626,76.6356,76.6356,967.0
2021-08-09 13:55:00,85.4,85.45,85.37,85.37,1000.0,76.6626,76.7075,76.6356,76.6356,1000.0
2021-08-09 14:00:00,85.37,85.39,85.36,85.36,800.0,76.6356,76.6536,76.6267,76.6267,800.0
2021-08-09 14:05:00,85.33,85.33,85.23,85.23,700.0,76.5997,76.5997,76.51,76.51,700.0
2021-08-09 14:10:00,85.25,85.33,85.25,85.28,700.0,76.5279,76.5997,76.5279,76.5549,700.0
2021-08-09 14:15:00,85.31,85.31,85.31,85.31,100.0,76.5818,76.5818,76.5818,76.5818,100.0
2021-08-09 14:20:00,85.39,85.39,85.36,85.36,200.0,76.6536,76.6536,76.6267,76.6267,200.0
2021-08-09 14:25:00,85.4,85.4,85.36,85.36,200.0,76.6626,76.6626,76.6267,76.6267,200.0
2021-08-09 14:30:00,85.31,85.34,85.27,85.27,400.0,76.5818,76.6087,76.5459,76.5459,400.0
2021-08-09 14:35:00,85.27,85.27,85.27,85.27,0.0,76.5459,76.5459,76.5459,76.5459,0.0
2021-08-09 14:40:00,85.36,85.41,85.36,85.41,385.0,76.6267,76.6716,76.6267,76.6716,385.0
2021-08-09 14:45:00,85.41,85.41,85.41,85.41,0.0,76.6716,76.6716,76.6716,76.6716,0.0
2021-08-09 14:50:00,85.41,85.41,85.41,85.41,0.0,76.6716,76.6716,76.6716,76.6716,0.0
2021-08-09 14:55:00,85.33,85.33,85.33,85.33,300.0,76.5997,76.5997,76.5997,76.5997,300.0
2021-08-09 15:00:00,85.31,85.31,85.26,85.26,200.0,76.5818,76.5818,76.5369,76.5369,200.0
2021-08-09 15:05:00,85.2,85.22,85.2,85.22,800.0,76.483,76.501,76.483,76.501,800.0
2021-08-09 15:10:00,85.25,85.26,85.14,85.2,1400.0,76.5279,76.5369,76.4292,76.483,1400.0
2021-08-09 15:15:00,85.23,85.31,85.23,85.27,1875.0,76.51,76.5818,76.51,76.5459,1875.0
2021-08-09 15:20:00,85.25,85.3,85.22,85.3,1200.0,76.5279,76.5728,76.501,76.5728,1200.0
2021-08-09 15:25:00,85.3,85.34,85.29,85.29,1000.0,76.5728,76.6087,76.5638,76.5638,1000.0
2021-08-09 15:30:00,85.31,85.31,85.27,85.31,700.0,76.5818,76.5818,76.5459,76.5818,700.0
2021-08-09 15:35:00,85.37,85.43,85.37,85.43,1015.0,76.6356,76.6895,76.6356,76.6895,1015.0
2021-08-09 15:40:00,85.43,85.54,85.43,85.54,2210.0,76.6895,76.7883,76.6895,76.7883,2210.0
2021-08-09 15:45:00,85.49,85.57,85.49,85.57,2600.0,76.7434,76.8152,76.7434,76.8152,2600.0
2021-08-09 15:50:00,85.51,85.63,85.51,85.55,3314.0,76.7613,76.869,76.7613,76.7972,3314.0
2021-08-09 15:55:00,85.56,85.65,85.51,85.61,3898.0,76.8062,76.887,76.7613,76.8511,3898.0
2021-08-10 09:30:00,85.4,85.43,85.17,85.34,1000.0,76.6626,76.6895,76.4561,76.6087,1000.0
2021-08-10 09:35:00,85.39,85.59,85.39,85.59,1700.0,76.6536,76.8331,76.6536,76.8331,1700.0
2021-08-10 09:40:00,85.61,85.61,85.3,85.34,300.0,76.8511,76.8511,76.5728,76.6087,300.0
2021-08-10 09:45:00,85.26,85.28,85.09,85.09,1200.0,76.5369,76.5549,76.3843,76.3843,1200.0
2021-08-10 09:50:00,85.02,85.2,85.0,85.2,2000.0,76.3215,76.483,76.3035,76.483,2000.0
2021-08-10 09:55:00,85.31,85.4,85.05,85.05,500.0,76.5818,76.6626,76.3484,76.3484,500.0
2021-08-10 10:00:00,85.07,85.43,85.07,85.43,1000.0,76.3663,76.6895,76.3663,76.6895,1000.0
2021-08-10 10:05:00,85.45,85.45,85.27,85.37,800.0,76.7075,76.7075,76.5459,76.6356,800.0
2021-08-10 10:10:00,85.54,85.54,85.12,85.12,1400.0,76.7883,76.7883,76.4112,76.4112,1400.0
2021-08-10 10:15:00,85.07,85.2,85.07,85.19,700.0,76.3663,76.483,76.3663,76.4741,700.0
2021-08-10 10:20:00,85.22,85.22,85.22,85.22,200.0,76.501,76.501,76.501,76.501,200.0
2021-08-10 10:25:00,85.18,85.27,85.18,85.26,600.0,76.4651,76.5459,76.4651,76.5369,600.0
2021-08-10 10:30:00,85.34,85.8,85.34,85.72,900.0,76.6087,77.0217,76.6087,76.9498,900.0
2021-08-10 10:35:00,85.63,85.7,85.6,85.7,1429.0,76.869,76.9319,76.8421,76.9319,1429.0
2021-08-10 10:40:00,85.64,85.88,85.64,85.81,900.0,76.878,77.0935,76.878,77.0306,900.0
2021-08-10 10:45:00,85.84,85.84,85.67,85.67,600.0,77.0576,77.0576,76.905,76.905,600.0
2021-08-10 10:50:00,85.67,85.79,85.67,85.79,800.0,76.905,77.0127,76.905,77.0127,800.0
2021-08-10 10:55:00,85.81,85.88,85.69,85.69,1500.0,77.0306,77.0935,76.9229,76.9229,1500.0
2021-08-10 11:00:00,85.69,85.8,85.64,85.8,900.0,76.9229,77.0217,76.878,77.0217,900.0
2021-08-10 11:05:00,85.82,85.82,85.74,85.75,500.0,77.0396,77.0396,76.9678,76.9768,500.0
2021-08-10 11:10:00,85.78,85.78,85.69,85.73,1000.0,77.0037,77.0037,76.9229,76.9588,1000.0
2021-08-10 11:15:00,85.79,85.8,85.6,85.65,934.0,77.0127,77.0217,76.8421,76.887,934.0
2021-08-10 11:20:00,85.73,85.77,85.68,85.77,1400.0,76.9588,76.9947,76.9139,76.9947,1400.0
2021-08-10 11:25:00,85.7,85.79,85.7,85.79,700.0,76.9319,77.0127,76.9319,77.0127,700.0
2021-08-10 11:30:00,85.81,85.81,85.63,85.67,1100.0,77.0306,77.0306,76.869,76.905,1100.0
2021-08-10 11:35:00,85.68,85.68,85.65,85.65,300.0,76.9139,76.9139,76.887,76.887,300.0
2021-08-10 11:40:00,85.63,85.67,85.5,85.5,700.0,76.869,76.905,76.7523,76.7523,700.0
2021-08-10 11:45:00,85.52,85.52,85.49,85.49,400.0,76.7703,76.7703,76.7434,76.7434,400.0
2021-08-10 11:50:00,85.52,85.52,85.41,85.5,900.0,76.7703,76.7703,76.6716,76.7523,900.0
2021-08-10 11:55:00,85.55,85.55,85.51,85.52,400.0,76.7972,76.7972,76.7613,76.7703,400.0
2021-08-10 12:00:00,85.49,85.49,85.32,85.32,500.0,76.7434,76.7434,76.5908,76.5908,500.0
2021-08-10 12:05:00,85.35,85.35,85.31,85.32,300.0,76.6177,76.6177,76.5818,76.5908,300.0
2021-08-10 12:10:00,85.3,85.3,85.23,85.26,800.0,76.5728,76.5728,76.51,76.5369,800.0
2021-08-10 12:15:00,85.26,85.26,85.17,85.17,400.0,76.5369,76.5369,76.4561,76.4561,400.0
2021-08-10 12:20:00,85.19,85.3,85.19,85.3,400.0,76.4741,76.5728,76.4741,76.5728,400.0
2021-08-10 12:25:00,85.31,85.42,85.31,85.42,400.0,76.5818,76.6805,76.5818,76.6805,400.0
2021-08-10 12:30:00,85.41,85.41,85.21,85.29,900.0,76.6716,76.6716,76.492,76.5638,900.0
2021-08-10 12:35:00,85.45,85.64,85.45,85.61,1100.0,76.7075,76.878,76.7075,76.8511,1100.0
2021-08-10 12:40:00,85.45,85.46,85.29,85.3,400.0,76.7075,76.7164,76.5638,76.5728,400.0
2021-08-10 12:45:00,85.35,85.35,85.25,85.25,700.0,76.6177,76.6177,76.5279,76.5279,700.0
2021-08-10 12:50:00,85.24,85.27,85.24,85.27,200.0,76.5189,76.5459,76.5189,76.5459,200.0
2021-08-10 12:55:00,85.33,85.33,85.33,85.33,100.0,76.5997,76.5997,76.5997,76.5997,100.0
2021-08-10 13:00:00,85.31,85.33,85.31,85.33,500.0,76.5818,76.5997,76.5818,76.5997,500.0
2021-08-10 13:05:00,85.35,85.38,85.34,85.37,400.0,76.6177,76.6446,76.6087,76.6356,400.0
2021-08-10 13:10:00,85.45,85.45,85.44,85.44,300.0,76.7075,76.7075,76.6985,76.6985,300.0
2021-08-10 13:15:00,85.47,85.48,85.43,85.45,500.0,76.7254,76.7344,76.6895,76.7075,500.0
2021-08-10 13:20:00,85.48,85.48,85.42,85.42,600.0,76.7344,76.7344,76.6805,76.6805,600.0
2021-08-10 13:25:00,85.47,85.49,85.44,85.48,600.0,76.7254,76.7434,76.6985,76.7344,600.0
2021-08-10 13:30:00,85.52,85.59,85.52,85.59,343.0,76.7703,76.8331,76.7703,76.8331,343.0
2021-08-10 13:35:00,85.58,85.58,85.55,85.55,600.0,76.8242,76.8242,76.7972,76.7972,600.0
2021-08-10 13:40:00,85.49,85.51,85.49,85.51,200.0,76.7434,76.7613,76.7434,76.7613,200.0
2021-08-10 13:45:00,85.39,85.39,85.37,85.37,300.0,76.6536,76.6536,76.6356,76.6356,300.0
2021-08-10 13:50:00,85.37,85.39,85.36,85.39,400.0,76.6356,76.6536,76.6267,76.6536,400.0
2021-08-10 13:55:00,85.36,85.36,85.33,85.33,200.0,76.6267,76.6267,76.5997,76.5997,200.0
2021-08-10 14:00:00,85.28,85.31,85.28,85.3,4061.0,76.5549,76.5818,76.5549,76.5728,4061.0
2021-08-10 14:05:00,85.37,85.39,85.14,85.14,1802.0,76.6356,76.6536,76.4292,76.4292,1802.0
2021-08-10 14:10:00,85.12,85.22,85.12,85.22,500.0,76.4112,76.501,76.4112,76.501,500.0
2021-08-10 14:15:00,85.24,85.24,85.21,85.21,562.0,76.5189,76.5189,76.492,76.492,562.0
2021-08-10 14:20:00,85.21,85.21,85.21,85.21,0.0,76.492,76.492,76.492,76.492,0.0
2021-08-10 14:25:00,85.26,85.26,85.21,85.24,600.0,76.5369,76.5369,76.492,76.5189,600.0
2021-08-10 14:30:00,85.3,85.33,85.3,85.33,300.0,76.5728,76.5997,76.5728,76.5997,300.0
2021-08-10 14:35:00,85.31,85.33,85.31,85.33,500.0,76.5818,76.5997,76.5818,76.5997,500.0
2021-08-10 14:40:00,85.35,85.39,85.35,85.36,500.0,76.6177,76.6536,76.6177,76.6267,500.0
2021-08-10 14:45:00,85.33,85.35,85.29,85.32,600.0,76.5997,76.6177,76.5638,76.5908,600.0
2021-08-10 14:50:00,85.4,85.4,85.4,85.4,100.0,76.6626,76.6626,76.6626,76.6626,100.0
2021-08-10 14:55:00,85.33,85.33,85.27,85.27,200.0,76.5997,76.5997,76.5459,76.5459,200.0
2021-08-10 15:00:00,85.26,85.29,85.26,85.26,400.0,76.5369,76.5638,76.5369,76.5369,400.0
2021-08-10 15:05:00,85.22,85.22,85.11,85.22,1700.0,76.501,76.501,76.4022,76.501,1700.0
2021-08-10 15:10:00,85.2,85.26,85.05,85.05,2700.0,76.483,76.5369,76.3484,76.3484,2700.0
2021-08-10 15:15:00,85.07,85.1,84.99,85.1,400.0,76.3663,76.3933,76.2945,76.3933,400.0
2021-08-10 15:20:00,85.11,85.15,84.99,84.99,1539.0,76.4022,76.4382,76.2945,76.2945,1539.0
2021-08-10 15:25:00,84.97,85.04,84.97,85.02,1100.0,76.2766,76.3394,76.2766,76.3215,1100.0
2021-08-10 15:30:00,85.0,85.05,84.95,85.02,2917.0,76.3035,76.3484,76.2586,76.3215,2917.0
2021-08-10 15:35:00,84.99,85.11,84.99,85.08,1600.0,76.2945,76.4022,76.2945,76.3753,1600.0
2021-08-10 15:40:00,85.08,85.12,85.03,85.08,1300.0,76.3753,76.4112,76.3304,76.3753,1300.0
2021-08-10 15:45:00,85.09,85.11,84.97,85.0,2538.0,76.3843,76.4022,76.2766,76.3035,2538.0
2021-08-10 15:50:00,85.02,85.15,85.02,85.04,2600.0,76.3215,76.4382,76.3215,76.3394,2600.0
2021-08-10 15:55:00,85.03,85.1,85.0,85.07,4203.0,76.3304,76.3933,76.3035,76.3663,4203.0
2021-08-11 09:30:00,84.79,84.84,84.21,84.3,2171.0,76.6681,76.7133,76.1436,76.225,2171.0
2021-08-11 09:35:00,84.18,84.51,84.13,84.51,1000.0,76.1165,76.4149,76.0713,76.4149,1000.0
2021-08-11 09:40:00,84.29,84.33,84.29,84.3,400.0,76.216,76.2521,76.216,76.225,400.0
2021-08-11 09:45:00,84.34,84.5,84.18,84.5,1205.0,76.2612,76.4058,76.1165,76.4058,1205.0
2021-08-11 09:50:00,84.4,84.43,84.39,84.43,600.0,76.3154,76.3425,76.3064,76.3425,600.0
2021-08-11 09:55:00,84.31,84.31,84.07,84.18,2900.0,76.234,76.234,76.017,76.1165,2900.0
2021-08-11 10:00:00,84.3,84.49,84.26,84.29,1267.0,76.225,76.3968,76.1888,76.216,1267.0
2021-08-11 10:05:00,84.24,84.42,84.24,84.42,400.0,76.1707,76.3335,76.1707,76.3335,400.0
2021-08-11 10:10:00,84.52,84.52,84.31,84.45,3538.0,76.4239,76.4239,76.234,76.3606,3538.0
2021-08-11 10:15:00,84.3,84.74,84.29,84.74,1863.0,76.225,76.6228,76.216,76.6228,1863.0
2021-08-11 10:20:00,84.82,84.82,84.59,84.59,504.0,76.6952,76.6952,76.4872,76.4872,504.0
2021-08-11 10:25:00,84.68,84.73,84.63,84.63,1755.0,76.5686,76.6138,76.5234,76.5234,1755.0
2021-08-11 10:30:00,84.62,84.64,84.5,84.51,1522.0,76.5143,76.5324,76.4058,76.4149,1522.0
2021-08-11 10:35:00,84.49,84.63,84.46,84.62,1200.0,76.3968,76.5234,76.3697,76.5143,1200.0
2021-08-11 10:40:00,84.59,84.6,84.22,84.31,1803.0,76.4872,76.4963,76.1527,76.234,1803.0
2021-08-11 10:45:00,84.35,84.43,84.28,84.43,700.0,76.2702,76.3425,76.2069,76.3425,700.0
2021-08-11 10:50:00,84.47,84.51,84.4,84.51,1069.0,76.3787,76.4149,76.3154,76.4149,1069.0
2021-08-11 10:55:00,84.38,84.38,84.26,84.26,300.0,76.2973,76.2973,76.1888,76.1888,300.0
2021-08-11 11:00:00,84.3,84.31,84.27,84.28,600.0,76.225,76.234,76.1979,76.2069,600.0
2021-08-11 11:05:00,84.28,84.35,84.21,84.21,1318.0,76.2069,76.2702,76.1436,76.1436,1318.0
2021-08-11 11:10:00,84.15,84.19,84.06,84.17,1447.0,76.0894,76.1255,76.008,76.1074,1447.0
2021-08-11 11:15:00,84.17,84.32,84.15,84.32,1256.0,76.1074,76.2431,76.0894,76.2431,1256.0
2021-08-11 11:20:00,84.34,84.34,84.34,84.34,100.0,76.2612,76.2612,76.2612,76.2612,100.0
2021-08-11 11:25:00,84.36,84.36,84.15,84.15,600.0,76.2792,76.2792,76.0894,76.0894,600.0
2021-08-11 11:30:00,84.16,84.28,84.15,84.28,900.0,76.0984,76.2069,76.0894,76.2069,900.0
2021-08-11 11:35:00,84.25,84.26,84.13,84.26,846.0,76.1798,76.1888,76.0713,76.1888,846.0
2021-08-11 11:40:00,84.26,84.26,84.26,84.26,0.0,76.1888,76.1888,76.1888,76.1888,0.0
2021-08-11 11:45:00,84.32,84.34,84.27,84.27,1118.0,76.2431,76.2612,76.1979,76.1979,1118.0
2021-08-11 11:50:00,84.24,84.34,84.24,84.3,621.0,76.1707,76.2612,76.1707,76.225,621.0
2021-08-11 11:55:00,84.28,84.28,84.23,84.27,400.0,76.2069,76.2069,76.1617,76.1979,400.0
2021-08-11 12:00:00,84.21,84.25,84.15,84.17,600.0,76.1436,76.1798,76.0894,76.1074,600.0
2021-08-11 12:05:00,84.21,84.24,84.2,84.24,300.0,76.1436,76.1707,76.1346,76.1707,300.0
2021-08-11 12:10:00,84.25,84.26,84.25,84.26,300.0,76.1798,76.1888,76.1798,76.1888,300.0
2021-08-11 12:15:00,84.21,84.23,84.21,84.22,551.0,76.1436,76.1617,76.1436,76.1527,551.0
2021-08-11 12:20:00,84.2,84.2,84.2,84.2,100.0,76.1346,76.1346,76.1346,76.1346,100.0
2021-08-11 12:25:00,84.22,84.23,84.22,84.23,200.0,76.1527,76.1617,76.1527,76.1617,200.0
2021-08-11 12:30:00,84.2,84.2,84.17,84.17,400.0,76.1346,76.1346,76.1074,76.1074,400.0
2021-08-11 12:35:00,84.11,84.12,84.11,84.11,300.0,76.0532,76.0622,76.0532,76.0532,300.0
2021-08-11 12:40:00,84.17,84.17,84.1,84.15,500.0,76.1074,76.1074,76.0442,76.0894,500.0
2021-08-11 12:45:00,84.08,84.1,84.08,84.08,500.0,76.0261,76.0442,76.0261,76.0261,500.0
2021-08-11 12:50:00,84.04,84.11,84.04,84.11,500.0,75.9899,76.0532,75.9899,76.0532,500.0
2021-08-11 12:55:00,84.13,84.17,84.08,84.08,1255.0,76.0713,76.1074,76.0261,76.0261,1255.0
2021-08-11 13:00:00,84.12,84.17,83.97,83.98,1308.0,76.0622,76.1074,75.9266,75.9356,1308.0
2021-08-11 13:05:00,84.09,84.09,84.09,84.09,100.0,76.0351,76.0351,76.0351,76.0351,100.0
2021-08-11 13:10:00,84.11,84.11,84.06,84.06,542.0,76.0532,76.0532,76.008,76.008,542.0
2021-08-11 13:15:00,84.09,84.09,83.99,83.99,600.0,76.0351,76.0351,75.9447,75.9447,600.0
2021-08-11 13:20:00,84.0,84.0,83.93,83.94,336.0,75.9537,75.9537,75.8904,75.8995,336.0
2021-08-11 13:25:00,84.01,84.01,84.01,84.01,200.0,75.9628,75.9628,75.9628,75.9628,200.0
2021-08-11 13:30:00,83.9,83.93,83.9,83.93,300.0,75.8633,75.8904,75.8633,75.8904,300.0
2021-08-11 13:35:00,83.92,83.93,83.92,83.93,200.0,75.8814,75.8904,75.8814,75.8904,200.0
2021-08-11 13:40:00,83.91,83.99,83.91,83.99,700.0,75.8724,75.9447,75.8724,75.9447,700.0
2021-08-11 13:45:00,83.97,83.98,83.95,83.95,500.0,75.9266,75.9356,75.9085,75.9085,500.0
2021-08-11 13:50:00,83.96,83.99,83.96,83.99,300.0,75.9176,75.9447,75.9176,75.9447,300.0
2021-08-11 13:55:00,83.97,83.97,83.93,83.93,200.0,75.9266,75.9266,75.8904,75.8904,200.0
2021-08-11 14:00:00,83.89,83.96,83.84,83.9,1123.0,75.8543,75.9176,75.8091,75.8633,1123.0
2021-08-11 14:05:00,83.92,83.95,83.89,83.95,1000.0,75.8814,75.9085,75.8543,75.9085,1000.0
2021-08-11 14:10:00,83.91,83.94,83.91,83.91,400.0,75.8724,75.8995,75.8724,75.8724,400.0
2021-08-11 14:15:00,83.88,83.96,83.88,83.96,500.0,75.8452,75.9176,75.8452,75.9176,500.0
2021-08-11 14:20:00,83.86,83.9,83.86,83.9,300.0,75.8271,75.8633,75.8271,75.8633,300.0
2021-08-11 14:25:00,83.88,83.91,83.85,83.91,300.0,75.8452,75.8724,75.8181,75.8724,300.0
2021-08-11 14:30:00,83.89,83.9,83.87,83.87,400.0,75.8543,75.8633,75.8362,75.8362,400.0
2021-08-11 14:35:00,83.88,83.95,83.88,83.95,200.0,75.8452,75.9085,75.8452,75.9085,200.0
2021-08-11 14:40:00,83.98,84.01,83.98,84.0,400.0,75.9356,75.9628,75.9356,75.9537,400.0
2021-08-11 14:45:00,83.96,83.96,83.88,83.88,300.0,75.9176,75.9176,75.8452,75.8452,300.0
2021-08-11 14:50:00,83.91,83.91,83.91,83.91,300.0,75.8724,75.8724,75.8724,75.8724,300.0
2021-08-11 14:55:00,84.03,84.04,84.02,84.02,900.0,75.9809,75.9899,75.9718,75.9718,900.0
2021-08-11 15:00:00,84.06,84.07,84.06,84.07,500.0,76.008,76.017,76.008,76.017,500.0
2021-08-11 15:05:00,84.13,84.19,84.13,84.19,514.0,76.0713,76.1255,76.0713,76.1255,514.0
2021-08-11 15:10:00,84.17,84.19,84.17,84.18,384.0,76.1074,76.1255,76.1074,76.1165,384.0
2021-08-11 15:15:00,84.25,84.25,84.2,84.2,400.0,76.1798,76.1798,76.1346,76.1346,400.0
2021-08-11 15:20:00,84.16,84.16,84.15,84.15,200.0,76.0984,76.0984,76.0894,76.0894,200.0
2021-08-11 15:25:00,84.19,84.19,84.08,84.14,1300.0,76.1255,76.1255,76.0261,76.0803,1300.0
2021-08-11 15:30:00,84.09,84.09,83.95,83.95,900.0,76.0351,76.0351,75.9085,75.9085,900.0
2021-08-11 15:35:00,83.98,84.05,83.98,84.04,1571.0,75.9356,75.9989,75.9356,75.9899,1571.0
2021-08-11 15:40:00,84.04,84.04,83.88,84.02,1800.0,75.9899,75.9899,75.8452,75.9718,1800.0
2021-08-11 15:45:00,84.01,84.05,83.95,83.98,1700.0,75.9628,75.9989,75.9085,75.9356,1700.0
2021-08-11 15:50:00,83.97,84.03,83.92,83.99,3506.0,75.9266,75.9809,75.8814,75.9447,3506.0
2021-08-11 15:55:00,84.01,84.05,83.95,83.99,15306.0,75.9628,75.9989,75.9085,75.9447,15306.0
2021-08-12 09:30:00,83.72,83.72,83.58,83.58,200.0,75.7006,75.7006,75.574,75.574,200.0
2021-08-12 09:35:00,83.61,83.61,83.54,83.54,400.0,75.6011,75.6011,75.5378,75.5378,400.0
2021-08-12 09:40:00,83.78,83.94,83.78,83.94,400.0,75.7548,75.8995,75.7548,75.8995,400.0
2021-08-12 09:45:00,83.86,83.86,83.68,83.8,650.0,75.8271,75.8271,75.6644,75.7729,650.0
2021-08-12 09:50:00,83.76,83.91,83.76,83.91,900.0,75.7367,75.8724,75.7367,75.8724,900.0
2021-08-12 09:55:00,83.58,83.63,83.53,83.53,1418.0,75.574,75.6192,75.5288,75.5288,1418.0
2021-08-12 10:00:00,83.61,83.73,83.52,83.73,1200.0,75.6011,75.7096,75.5197,75.7096,1200.0
2021-08-12 10:05:00,83.73,83.73,83.73,83.73,0.0,75.7096,75.7096,75.7096,75.7096,0.0
2021-08-12 10:10:00,83.56,83.56,83.51,83.51,300.0,75.5559,75.5559,75.5107,75.5107,300.0
2021-08-12 10:15:00,83.51,83.51,83.38,83.45,700.0,75.5107,75.5107,75.3931,75.4564,700.0
2021-08-12 10:20:00,83.42,83.42,83.42,83.42,100.0,75.4293,75.4293,75.4293,75.4293,100.0
2021-08-12 10:25:00,83.45,83.45,83.45,83.45,100.0,75.4564,75.4564,75.4564,75.4564,100.0
2021-08-12 10:30:00,83.45,83.45,83.45,83.45,100.0,75.4564,75.4564,75.4564,75.4564,100.0
2021-08-12 10:35:00,83.4,83.5,83.4,83.5,300.0,75.4112,75.5016,75.4112,75.5016,300.0
2021-08-12 10:40:00,83.56,83.56,83.56,83.56,100.0,75.5559,75.5559,75.5559,75.5559,100.0
2021-08-12 10:45:00,83.56,83.56,83.56,83.56,0.0,75.5559,75.5559,75.5559,75.5559,0.0
2021-08-12 10:50:00,83.73,83.73,83.73,83.73,100.0,75.7096,75.7096,75.7096,75.7096,100.0
2021-08-12 10:55:00,83.67,83.69,83.67,83.69,200.0,75.6553,75.6734,75.6553,75.6734,200.0
2021-08-12 11:00:00,83.65,83.65,83.65,83.65,100.0,75.6373,75.6373,75.6373,75.6373,100.0
2021-08-12 11:05:00,83.7,83.7,83.66,83.66,200.0,75.6825,75.6825,75.6463,75.6463,200.0
2021-08-12 11:10:00,83.67,83.67,83.59,83.59,200.0,75.6553,75.6553,75.583,75.583,200.0
2021-08-12 11:15:00,83.5,83.5,83.5,83.5,101.0,75.5016,75.5016,75.5016,75.5016,101.0
2021-08-12 11:20:00,83.5,83.55,83.44,83.55,900.0,75.5016,75.5468,75.4474,75.5468,900.0
2021-08-12 11:25:00,83.5,83.52,83.5,83.52,647.0,75.5016,75.5197,75.5016,75.5197,647.0
2021-08-12 11:30:00,83.6,83.65,83.59,83.65,300.0,75.592,75.6373,75.583,75.6373,300.0
2021-08-12 11:35:00,83.6,83.63,83.6,83.63,200.0,75.592,75.6192,75.592,75.6192,200.0
2021-08-12 11:40:00,83.63,83.63,83.63,83.63,0.0,75.6192,75.6192,75.6192,75.6192,0.0
2021-08-12 11:45:00,83.57,83.57,83.57,83.57,200.0,75.5649,75.5649,75.5649,75.5649,200.0
2021-08-12 11:50:00,83.59,83.59,83.45,83.45,900.0,75.583,75.583,75.4564,75.4564,900.0
2021-08-12 11:55:00,83.39,83.4,83.39,83.4,300.0,75.4022,75.4112,75.4022,75.4112,300.0
2021-08-12 12:00:00,83.65,83.65,83.65,83.65,300.0,75.6373,75.6373,75.6373,75.6373,300.0
2021-08-12 12:05:00,83.68,83.76,83.68,83.76,200.0,75.6644,75.7367,75.6644,75.7367,200.0
2021-08-12 12:10:00,83.76,83.76,83.76,83.76,0.0,75.7367,75.7367,75.7367,75.7367,0.0
2021-08-12 12:15:00,83.78,83.83,83.78,83.78,500.0,75.7548,75.8,75.7548,75.7548,500.0
2021-08-12 12:20:00,83.89,83.97,83.89,83.97,300.0,75.8543,75.9266,75.8543,75.9266,300.0
2021-08-12 12:25:00,83.98,83.98,83.97,83.97,200.0,75.9356,75.9356,75.9266,75.9266,200.0
2021-08-12 12:30:00,84.03,84.03,84.03,84.03,200.0,75.9809,75.9809,75.9809,75.9809,200.0
2021-08-12 12:35:00,83.99,83.99,83.99,83.99,100.0,75.9447,75.9447,75.9447,75.9447,100.0
2021-08-12 12:40:00,84.02,84.02,83.99,83.99,200.0,75.9718,75.9718,75.9447,75.9447,200.0
2021-08-12 12:45:00,83.97,83.98,83.97,83.98,200.0,75.9266,75.9356,75.9266,75.9356,200.0
2021-08-12 12:50:00,83.97,83.98,83.97,83.98,200.0,75.9266,75.9356,75.9266,75.9356,200.0
2021-08-12 12:55:00,83.88,83.88,83.88,83.88,100.0,75.8452,75.8452,75.8452,75.8452,100.0
2021-08-12 13:00:00,83.82,83.82,83.77,83.77,310.0,75.791,75.791,75.7458,75.7458,310.0
2021-08-12 13:05:00,83.83,83.83,83.79,83.79,200.0,75.8,75.8,75.7638,75.7638,200.0
2021-08-12 13:10:00,83.77,83.77,83.74,83.74,301.0,75.7458,75.7458,75.7186,75.7186,301.0
2021-08-12 13:15:00,83.75,83.75,83.75,83.75,100.0,75.7277,75.7277,75.7277,75.7277,100.0
2021-08-12 13:20:00,83.68,83.68,83.68,83.68,200.0,75.6644,75.6644,75.6644,75.6644,200.0
2021-08-12 13:25:00,83.68,83.68,83.68,83.68,0.0,75.6644,75.6644,75.6644,75.6644,0.0
2021-08-12 13:30:00,83.59,83.59,83.59,83.59,100.0,75.583,75.583,75.583,75.583,100.0
2021-08-12 13:35:00,83.63,83.63,83.62,83.62,200.0,75.6192,75.6192,75.6101,75.6101,200.0
2021-08-12 13:40:00,83.63,83.7,83.63,83.7,600.0,75.6192,75.6825,75.6192,75.6825,600.0
2021-08-12 13:45:00,83.7,83.7,83.7,83.7,0.0,75.6825,75.6825,75.6825,75.6825,0.0
2021-08-12 13:50:00,83.7,83.7,83.7,83.7,0.0,75.6825,75.6825,75.6825,75.6825,0.0
2021-08-12 13:55:00,83.58,83.58,83.58,83.58,100.0,75.574,75.574,75.574,75.574,100.0
2021-08-12 14:00:00,83.51,83.55,83.51,83.55,300.0,75.5107,75.5468,75.5107,75.5468,300.0
2021-08-12 14:05:00,83.63,83.65,83.63,83.65,300.0,75.6192,75.6373,75.6192,75.6373,300.0
2021-08-12 14:10:00,83.66,83.66,83.66,83.66,300.0,75.6463,75.6463,75.6463,75.6463,300.0
2021-08-12 14:15:00,83.43,83.43,83.43,83.43,100.0,75.4383,75.4383,75.4383,75.4383,100.0
2021-08-12 14:20:00,83.43,83.43,83.43,83.43,0.0,75.4383,75.4383,75.4383,75.4383,0.0
2021-08-12 14:25:00,83.41,83.41,83.4,83.4,300.0,75.4202,75.4202,75.4112,75.4112,300.0
2021-08-12 14:30:00,83.43,83.43,83.41,83.42,500.0,75.4383,75.4383,75.4202,75.4293,500.0
2021-08-12 14:35:00,83.42,83.46,83.41,83.46,400.0,75.4293,75.4655,75.4202,75.4655,400.0
2021-08-12 14:40:00,83.47,83.47,83.38,83.41,600.0,75.4745,75.4745,75.3931,75.4202,600.0
2021-08-12 14:45:00,83.41,83.43,83.41,83.41,2600.0,75.4202,75.4383,75.4202,75.4202,2600.0
2021-08-12 14:50:00,83.41,83.41,83.41,83.41,0.0,75.4202,75.4202,75.4202,75.4202,0.0
2021-08-12 14:55:00,83.41,83.41,83.41,83.41,0.0,75.4202,75.4202,75.4202,75.4202,0.0
2021-08-12 15:00:00,83.38,83.38,83.35,83.35,200.0,75.3931,75.3931,75.366,75.366,200.0
2021-08-12 15:05:00,83.36,83.36,83.31,83.31,406.0,75.375,75.375,75.3298,75.3298,406.0
2021-08-12 15:10:00,83.3,83.33,83.3,83.33,710.0,75.3208,75.3479,75.3208,75.3479,710.0
2021-08-12 15:15:00,83.41,83.41,83.38,83.39,500.0,75.4202,75.4202,75.3931,75.4022,500.0
2021-08-12 15:20:00,83.39,83.42,83.37,83.42,1300.0,75.4022,75.4293,75.3841,75.4293,1300.0
2021-08-12 15:25:00,83.42,83.42,83.33,83.36,2100.0,75.4293,75.4293,75.3479,75.375,2100.0
2021-08-12 15:30:00,83.31,83.4,83.3,83.4,2398.0,75.3298,75.4112,75.3208,75.4112,2398.0
2021-08-12 15:35:00,83.4,83.55,83.4,83.55,3434.0,75.4112,75.5468,75.4112,75.5468,3434.0
2021-08-12 15:40:00,83.55,83.58,83.49,83.57,4366.0,75.5468,75.574,75.4926,75.5649,4366.0
2021-08-12 15:45:00,83.57,83.62,83.57,83.61,3210.0,75.5649,75.6101,75.5649,75.6011,3210.0
2021-08-12 15:50:00,83.57,83.77,83.57,83.76,6115.0,75.5649,75.7458,75.5649,75.7367,6115.0
2021-08-12 15:55:00,83.77,83.77,83.68,83.73,8093.0,75.7458,75.7458,75.6644,75.7096,8093.0
2021-08-13 09:30:00,83.69,83.69,83.69,83.69,100.0,75.6734,75.6734,75.6734,75.6734,100.0
2021-08-13 09:35:00,83.85,84.07,83.85,84.03,900.0,75.8181,76.017,75.8181,75.9809,900.0
2021-08-13 09:40:00,84.24,84.24,84.13,84.13,300.0,76.1707,76.1707,76.0713,76.0713,300.0
2021-08-13 09:45:00,84.06,84.06,84.06,84.06,100.0,76.008,76.008,76.008,76.008,100.0
2021-08-13 09:50:00,84.18,84.18,84.05,84.05,200.0,76.1165,76.1165,75.9989,75.9989,200.0
2021-08-13 09:55:00,84.11,84.13,84.11,84.13,200.0,76.0532,76.0713,76.0532,76.0713,200.0
2021-08-13 10:00:00,84.16,84.16,84.15,84.15,200.0,76.0984,76.0984,76.0894,76.0894,200.0
2021-08-13 10:05:00,84.22,84.23,84.22,84.22,400.0,76.1527,76.1617,76.1527,76.1527,400.0
2021-08-13 10:10:00,84.24,84.24,84.22,84.22,200.0,76.1707,76.1707,76.1527,76.1527,200.0
2021-08-13 10:15:00,84.22,84.31,84.22,84.31,344.0,76.1527,76.234,76.1527,76.234,344.0
2021-08-13 10:20:00,84.31,84.31,84.31,84.31,0.0,76.234,76.234,76.234,76.234,0.0
2021-08-13 10:25:00,84.1,84.11,84.1,84.1,963.0,76.0442,76.0532,76.0442,76.0442,963.0
2021-08-13 10:30:00,84.19,84.24,84.19,84.24,300.0,76.1255,76.1707,76.1255,76.1707,300.0
2021-08-13 10:35:00,84.3,84.3,84.3,84.3,100.0,76.225,76.225,76.225,76.225,100.0
2021-08-13 10:40:00,84.21,84.34,84.21,84.34,400.0,76.1436,76.2612,76.1436,76.2612,400.0
2021-08-13 10:45:00,84.5,84.5,84.42,84.42,400.0,76.4058,76.4058,76.3335,76.3335,400.0
2021-08-13 10:50:00,84.46,84.57,84.46,84.57,300.0,76.3697,76.4691,76.3697,76.4691,300.0
2021-08-13 10:55:00,84.57,84.57,84.57,84.57,0.0,76.4691,76.4691,76.4691,76.4691,0.0
2021-08-13 11:00:00,84.51,84.54,84.5,84.54,1200.0,76.4149,76.442,76.4058,76.442,1200.0
2021-08-13 11:05:00,84.53,84.55,84.42,84.44,1200.0,76.433,76.451,76.3335,76.3516,1200.0
2021-08-13 11:10:00,84.52,84.52,84.5,84.5,873.0,76.4239,76.4239,76.4058,76.4058,873.0
2021-08-13 11:15:00,84.59,84.59,84.5,84.54,1200.0,76.4872,76.4872,76.4058,76.442,1200.0
2021-08-13 11:20:00,84.51,84.53,84.5,84.5,3032.0,76.4149,76.433,76.4058,76.4058,3032.0
2021-08-13 11:25:00,84.44,84.44,84.24,84.24,400.0,76.3516,76.3516,76.1707,76.1707,400.0
2021-08-13 11:30:00,84.45,84.5,84.43,84.5,500.0,76.3606,76.4058,76.3425,76.4058,500.0
2021-08-13 11:35:00,84.53,84.65,84.53,84.61,600.0,76.433,76.5415,76.433,76.5053,600.0
2021-08-13 11:40:00,84.66,84.74,84.66,84.74,200.0,76.5505,76.6228,76.5505,76.6228,200.0
2021-08-13 11:45:00,84.74,84.74,84.74,84.74,0.0,76.6228,76.6228,76.6228,76.6228,0.0
2021-08-13 11:50:00,84.85,84.85,84.8,84.81,300.0,76.7223,76.7223,76.6771,76.6861,300.0
2021-08-13 11:55:00,84.85,84.87,84.83,84.87,500.0,76.7223,76.7404,76.7042,76.7404,500.0
2021-08-13 12:00:00,84.87,84.91,84.86,84.88,400.0,76.7404,76.7766,76.7314,76.7494,400.0
2021-08-13 12:05:00,84.86,84.86,84.86,84.86,100.0,76.7314,76.7314,76.7314,76.7314,100.0
2021-08-13 12:10:00,84.87,84.87,84.86,84.86,300.0,76.7404,76.7404,76.7314,76.7314,300.0
2021-08-13 12:15:00,84.86,84.86,84.84,84.84,200.0,76.7314,76.7314,76.7133,76.7133,200.0
2021-08-13 12:20:00,84.76,84.78,84.7,84.7,900.0,76.6409,76.659,76.5867,76.5867,900.0
2021-08-13 12:25:00,84.63,84.64,84.61,84.61,522.0,76.5234,76.5324,76.5053,76.5053,522.0
2021-08-13 12:30:00,84.61,84.61,84.61,84.61,100.0,76.5053,76.5053,76.5053,76.5053,100.0
2021-08-13 12:35:00,84.58,84.58,84.58,84.58,100.0,76.4782,76.4782,76.4782,76.4782,100.0
2021-08-13 12:40:00,84.79,84.79,84.79,84.79,300.0,76.6681,76.6681,76.6681,76.6681,300.0
2021-08-13 12:45:00,84.79,84.79,84.77,84.77,800.0,76.6681,76.6681,76.65,76.65,800.0
2021-08-13 12:50:00,84.72,84.72,84.72,84.72,100.0,76.6048,76.6048,76.6048,76.6048,100.0
2021-08-13 12:55:00,84.72,84.72,84.72,84.72,0.0,76.6048,76.6048,76.6048,76.6048,0.0
2021-08-13 13:00:00,84.71,84.71,84.67,84.71,885.0,76.5957,76.5957,76.5596,76.5957,885.0
2021-08-13 13:05:00,84.7,84.77,84.69,84.77,500.0,76.5867,76.65,76.5776,76.65,500.0
2021-08-13 13:10:00,84.83,84.84,84.82,84.84,400.0,76.7042,76.7133,76.6952,76.7133,400.0
2021-08-13 13:15:00,84.95,84.95,84.92,84.92,200.0,76.8127,76.8127,76.7856,76.7856,200.0
2021-08-13 13:20:00,84.87,84.9,84.87,84.9,200.0,76.7404,76.7675,76.7404,76.7675,200.0
2021-08-13 13:25:00,84.96,85.06,84.94,85.06,1124.0,76.8218,76.9122,76.8037,76.9122,1124.0
2021-08-13 13:30:00,85.05,85.11,85.05,85.08,400.0,76.9032,76.9574,76.9032,76.9303,400.0
2021-08-13 13:35:00,85.07,85.07,85.06,85.06,300.0,76.9212,76.9212,76.9122,76.9122,300.0
2021-08-13 13:40:00,85.03,85.04,85.03,85.04,300.0,76.8851,76.8941,76.8851,76.8941,300.0
2021-08-13 13:45:00,85.08,85.08,85.06,85.07,300.0,76.9303,76.9303,76.9122,76.9212,300.0
2021-08-13 13:50:00,85.05,85.05,85.05,85.05,100.0,76.9032,76.9032,76.9032,76.9032,100.0
2021-08-13 13:55:00,84.98,84.98,84.88,84.91,748.0,76.8399,76.8399,76.7494,76.7766,748.0
2021-08-13 14:00:00,84.87,84.9,84.87,84.9,200.0,76.7404,76.7675,76.7404,76.7675,200.0
2021-08-13 14:05:00,84.97,84.97,84.9,84.9,500.0,76.8308,76.8308,76.7675,76.7675,500.0
2021-08-13 14:10:00,84.85,84.85,84.85,84.85,300.0,76.7223,76.7223,76.7223,76.7223,300.0
2021-08-13 14:15:00,84.9,84.9,84.9,84.9,200.0,76.7675,76.7675,76.7675,76.7675,200.0
2021-08-13 14:20:00,84.9,84.9,84.85,84.86,300.0,76.7675,76.7675,76.7223,76.7314,300.0
2021-08-13 14:25:00,84.96,85.03,84.96,85.03,1700.0,76.8218,76.8851,76.8218,76.8851,1700.0
2021-08-13 14:30:00,85.04,85.04,84.92,84.93,2132.0,76.8941,76.8941,76.7856,76.7946,2132.0
2021-08-13 14:35:00,84.94,84.98,84.94,84.98,400.0,76.8037,76.8399,76.8037,76.8399,400.0
2021-08-13 14:40:00,84.85,84.85,84.78,84.8,400.0,76.7223,76.7223,76.659,76.6771,400.0
2021-08-13 14:45:00,84.91,84.93,84.91,84.93,600.0,76.7766,76.7946,76.7766,76.7946,600.0
2021-08-13 14:50:00,84.98,85.09,84.98,85.08,1500.0,76.8399,76.9393,76.8399,76.9303,1500.0
2021-08-13 14:55:00,85.01,85.11,85.01,85.04,1000.0,76.867,76.9574,76.867,76.8941,1000.0
2021-08-13 15:00:00,85.0,85.08,85.0,85.08,400.0,76.8579,76.9303,76.8579,76.9303,400.0
2021-08-13 15:05:00,85.08,85.1,85.08,85.08,998.0,76.9303,76.9484,76.9303,76.9303,998.0
2021-08-13 15:10:00,85.12,85.14,85.08,85.11,500.0,76.9664,76.9845,76.9303,76.9574,500.0
2021-08-13 15:15:00,85.07,85.07,84.9,84.91,1000.0,76.9212,76.9212,76.7675,76.7766,1000.0
2021-08-13 15:20:00,84.94,85.02,84.94,84.96,761.0,76.8037,76.876,76.8037,76.8218,761.0
2021-08-13 15:25:00,85.04,85.05,84.96,84.96,1092.0,76.8941,76.9032,76.8218,76.8218,1092.0
2021-08-13 15:30:00,84.96,85.01,84.9,84.96,1600.0,76.8218,76.867,76.7675,76.8218,1600.0
2021-08-13 15:35:00,85.01,85.11,85.01,85.04,1800.0,76.867,76.9574,76.867,76.8941,1800.0
2021-08-13 15:40:00,85.07,85.12,85.01,85.07,2084.0,76.9212,76.9664,76.867,76.9212,2084.0
2021-08-13 15:45:00,85.15,85.18,85.09,85.14,2316.0,76.9936,77.0207,76.9393,76.9845,2316.0
2021-08-13 15:50:00,85.14,85.14,85.02,85.1,7062.0,76.9845,76.9845,76.876,76.9484,7062.0
2021-08-13 15:55:00,85.13,85.17,85.09,85.17,13884.0,76.9755,77.0117,76.9393,77.0117,13884.0
2021-08-16 09:30:00,85.02,85.02,84.53,84.53,1217.0,76.876,76.876,76.433,76.433,1217.0
2021-08-16 09:35:00,84.55,84.69,84.54,84.62,1717.0,76.451,76.5776,76.442,76.5143,1717.0
2021-08-16 09:40:00,84.63,85.13,84.63,84.95,2450.0,76.5234,76.9755,76.5234,76.8127,2450.0
2021-08-16 09:45:00,84.9,84.9,84.64,84.71,3034.0,76.7675,76.7675,76.5324,76.5957,3034.0
2021-08-16 09:50:00,84.68,84.88,84.64,84.74,6578.0,76.5686,76.7494,76.5324,76.6228,6578.0
2021-08-16 09:55:00,84.74,84.84,84.74,84.84,371.0,76.6228,76.7133,76.6228,76.7133,371.0
2021-08-16 10:00:00,84.87,85.03,84.87,85.03,1500.0,76.7404,76.8851,76.7404,76.8851,1500.0
2021-08-16 10:05:00,85.13,85.51,85.11,85.51,1523.0,76.9755,77.3191,76.9574,77.3191,1523.0
2021-08-16 10:10:00,85.54,85.79,85.54,85.79,1600.0,77.3462,77.5723,77.3462,77.5723,1600.0
2021-08-16 10:15:00,85.75,85.79,85.65,85.69,3129.0,77.5361,77.5723,77.4457,77.4818,3129.0
2021-08-16 10:20:00,85.66,85.66,85.55,85.56,400.0,77.4547,77.4547,77.3553,77.3643,400.0
2021-08-16 10:25:00,85.45,85.46,85.37,85.45,1500.0,77.2648,77.2739,77.1925,77.2648,1500.0
2021-08-16 10:30:00,85.69,85.69,85.58,85.61,1059.0,77.4818,77.4818,77.3824,77.4095,1059.0
2021-08-16 10:35:00,85.56,85.66,85.51,85.51,4994.0,77.3643,77.4547,77.3191,77.3191,4994.0
2021-08-16 10:40:00,85.46,85.63,85.44,85.44,1099.0,77.2739,77.4276,77.2558,77.2558,1099.0
2021-08-16 10:45:00,85.39,85.45,85.39,85.45,800.0,77.2106,77.2648,77.2106,77.2648,800.0
2021-08-16 10:50:00,85.21,85.28,85.07,85.13,1800.0,77.0478,77.1111,76.9212,76.9755,1800.0
2021-08-16 10:55:00,84.99,85.06,84.96,85.06,1300.0,76.8489,76.9122,76.8218,76.9122,1300.0
2021-08-16 11:00:00,85.01,85.01,84.89,84.95,1100.0,76.867,76.867,76.7585,76.8127,1100.0
2021-08-16 11:05:00,84.94,85.0,84.94,84.98,700.0,76.8037,76.8579,76.8037,76.8399,700.0
2021-08-16 11:10:00,85.01,85.01,84.85,84.87,1900.0,76.867,76.867,76.7223,76.7404,1900.0
2021-08-16 11:15:00,84.88,84.89,84.84,84.84,400.0,76.7494,76.7585,76.7133,76.7133,400.0
2021-08-16 11:20:00,84.78,84.87,84.78,84.8,1600.0,76.659,76.7404,76.659,76.6771,1600.0
2021-08-16 11:25:00,84.84,84.84,84.71,84.71,3236.0,76.7133,76.7133,76.5957,76.5957,3236.0
2021-08-16 11:30:00,84.76,84.88,84.71,84.88,1600.0,76.6409,76.7494,76.5957,76.7494,1600.0
2021-08-16 11:35:00,84.87,84.88,84.75,84.77,3276.0,76.7404,76.7494,76.6319,76.65,3276.0
2021-08-16 11:40:00,84.8,84.97,84.79,84.97,1000.0,76.6771,76.8308,76.6681,76.8308,1000.0
2021-08-16 11:45:00,84.9,84.9,84.9,84.9,200.0,76.7675,76.7675,76.7675,76.7675,200.0
2021-08-16 11:50:00,84.86,84.88,84.84,84.85,1400.0,76.7314,76.7494,76.7133,76.7223,1400.0
2021-08-16 11:55:00,84.84,84.84,84.78,84.81,1700.0,76.7133,76.7133,76.659,76.6861,1700.0
2021-08-16 12:00:00,84.89,84.89,84.87,84.87,500.0,76.7585,76.7585,76.7404,76.7404,500.0
2021-08-16 12:05:00,84.83,84.83,84.79,84.81,800.0,76.7042,76.7042,76.6681,76.6861,800.0
2021-08-16 12:10:00,84.71,84.76,84.71,84.76,700.0,76.5957,76.6409,76.5957,76.6409,700.0
2021-08-16 12:15:00,84.76,84.8,84.73,84.73,500.0,76.6409,76.6771,76.6138,76.6138,500.0
2021-08-16 12:20:00,84.71,84.71,84.71,84.71,100.0,76.5957,76.5957,76.5957,76.5957,100.0
2021-08-16 12:25:00,84.71,84.71,84.71,84.71,100.0,76.5957,76.5957,76.5957,76.5957,100.0
2021-08-16 12:30:00,84.73,84.73,84.73,84.73,100.0,76.6138,76.6138,76.6138,76.6138,100.0
2021-08-16 12:35:00,84.74,84.77,84.74,84.77,400.0,76.6228,76.65,76.6228,76.65,400.0
2021-08-16 12:40:00,84.76,84.76,84.76,84.76,100.0,76.6409,76.6409,76.6409,76.6409,100.0
2021-08-16 12:45:00,84.68,84.68,84.68,84.68,300.0,76.5686,76.5686,76.5686,76.5686,300.0
2021-08-16 12:50:00,84.74,84.74,84.72,84.73,300.0,76.6228,76.6228,76.6048,76.6138,300.0
2021-08-16 12:55:00,84.75,84.75,84.75,84.75,100.0,76.6319,76.6319,76.6319,76.6319,100.0
2021-08-16 13:00:00,84.75,84.75,84.75,84.75,0.0,76.6319,76.6319,76.6319,76.6319,0.0
2021-08-16 13:05:00,84.66,84.66,84.66,84.66,200.0,76.5505,76.5505,76.5505,76.5505,200.0
2021-08-16 13:10:00,84.71,84.72,84.71,84.72,200.0,76.5957,76.6048,76.5957,76.6048,200.0
2021-08-16 13:15:00,84.72,84.72,84.72,84.72,0.0,76.6048,76.6048,76.6048,76.6048,0.0
2021-08-16 13:20:00,84.64,84.64,84.63,84.63,500.0,76.5324,76.5324,76.5234,76.5234,500.0
2021-08-16 13:25:00,84.66,84.72,84.66,84.71,500.0,76.5505,76.6048,76.5505,76.5957,500.0
2021-08-16 13:30:00,84.72,84.72,84.72,84.72,100.0,76.6048,76.6048,76.6048,76.6048,100.0
2021-08-16 13:35:00,84.69,84.7,84.69,84.7,200.0,76.5776,76.5867,76.5776,76.5867,200.0
2021-08-16 13:40:00,84.76,84.77,84.76,84.77,300.0,76.6409,76.65,76.6409,76.65,300.0
2021-08-16 13:45:00,84.8,84.8,84.78,84.79,500.0,76.6771,76.6771,76.659,76.6681,500.0
2021-08-16 13:50:00,84.78,84.78,84.78,84.78,100.0,76.659,76.659,76.659,76.659,100.0
2021-08-16 13:55:00,84.8,84.8,84.76,84.76,450.0,76.6771,76.6771,76.6409,76.6409,450.0
2021-08-16 14:00:00,84.9,84.9,84.9,84.9,100.0,76.7675,76.7675,76.7675,76.7675,100.0
2021-08-16 14:05:00,84.88,84.88,84.88,84.88,100.0,76.7494,76.7494,76.7494,76.7494,100.0
2021-08-16 14:10:00,84.88,85.01,84.88,85.01,500.0,76.7494,76.867,76.7494,76.867,500.0
2021-08-16 14:15:00,85.06,85.08,85.06,85.08,200.0,76.9122,76.9303,76.9122,76.9303,200.0
2021-08-16 14:20:00,85.0,85.0,85.0,85.0,100.0,76.8579,76.8579,76.8579,76.8579,100.0
2021-08-16 14:25:00,85.07,85.23,85.07,85.22,1100.0,76.9212,77.0659,76.9212,77.0569,1100.0
2021-08-16 14:30:00,85.24,85.24,85.11,85.13,1057.0,77.075,77.075,76.9574,76.9755,1057.0
2021-08-16 14:35:00,85.13,85.13,85.08,85.08,700.0,76.9755,76.9755,76.9303,76.9303,700.0
2021-08-16 14:40:00,85.09,85.11,85.02,85.11,7475.0,76.9393,76.9574,76.876,76.9574,7475.0
2021-08-16 14:45:00,85.11,85.11,85.09,85.11,5703.0,76.9574,76.9574,76.9393,76.9574,5703.0
2021-08-16 14:50:00,85.05,85.08,85.03,85.03,1000.0,76.9032,76.9303,76.8851,76.8851,1000.0
2021-08-16 14:55:00,85.02,85.07,85.0,85.0,1400.0,76.876,76.9212,76.8579,76.8579,1400.0
2021-08-16 15:00:00,85.0,85.0,84.94,84.96,1500.0,76.8579,76.8579,76.8037,76.8218,1500.0
2021-08-16 15:05:00,84.98,85.0,84.96,84.99,2300.0,76.8399,76.8579,76.8218,76.8489,2300.0
2021-08-16 15:10:00,84.98,85.07,84.98,85.0,4418.0,76.8399,76.9212,76.8399,76.8579,4418.0
2021-08-16 15:15:00,85.0,85.0,84.99,84.99,1116.0,76.8579,76.8579,76.8489,76.8489,1116.0
2021-08-16 15:20:00,85.01,85.02,85.01,85.02,312.0,76.867,76.876,76.867,76.876,312.0
2021-08-16 15:25:00,85.13,85.13,84.99,85.09,1700.0,76.9755,76.9755,76.8489,76.9393,1700.0
2021-08-16 15:30:00,85.15,85.15,85.05,85.07,2112.0,76.9936,76.9936,76.9032,76.9212,2112.0
2021-08-16 15:35:00,85.1,85.13,85.08,85.13,1150.0,76.9484,76.9755,76.9303,76.9755,1150.0
2021-08-16 15:40:00,85.02,85.09,84.99,85.08,2500.0,76.876,76.9393,76.8489,76.9303,2500.0
2021-08-16 15:45:00,85.07,85.13,85.06,85.09,2515.0,76.9212,76.9755,76.9122,76.9393,2515.0
2021-08-16 15:50:00,85.03,85.34,85.03,85.32,6200.0,76.8851,77.1654,76.8851,77.1473,6200.0
2021-08-16 15:55:00,85.3,85.35,85.22,85.22,3650.0,77.1292,77.1744,77.0569,77.0569,3650.0
2021-08-17 09:30:00,84.62,84.66,84.51,84.51,1200.0,76.5143,76.5505,76.4149,76.4149,1200.0
2021-08-17 09:35:00,84.81,85.04,84.79,85.0,2479.0,76.6861,76.8941,76.6681,76.8579,2479.0
2021-08-17 09:40:00,85.07,85.41,85.07,85.34,5478.0,76.9212,77.2287,76.9212,77.1654,5478.0
2021-08-17 09:45:00,85.28,85.37,85.14,85.14,655.0,77.1111,77.1925,76.9845,76.9845,655.0
2021-08-17 09:50:00,85.05,85.19,85.03,85.19,1800.0,76.9032,77.0297,76.8851,77.0297,1800.0
2021-08-17 09:55:00,85.18,85.18,85.18,85.18,100.0,77.0207,77.0207,77.0207,77.0207,100.0
2021-08-17 10:00:00,85.35,85.44,85.31,85.32,3100.0,77.1744,77.2558,77.1382,77.1473,3100.0
2021-08-17 10:05:00,85.29,85.44,85.29,85.44,7681.0,77.1202,77.2558,77.1202,77.2558,7681.0
2021-08-17 10:10:00,85.53,85.8,85.53,85.78,7764.0,77.3372,77.5813,77.3372,77.5632,7764.0
2021-08-17 10:15:00,85.7,85.7,85.68,85.68,600.0,77.4909,77.4909,77.4728,77.4728,600.0
2021-08-17 10:20:00,85.6,85.6,85.6,85.6,200.0,77.4005,77.4005,77.4005,77.4005,200.0
2021-08-17 10:25:00,85.68,85.69,85.67,85.67,1063.0,77.4728,77.4818,77.4638,77.4638,1063.0
2021-08-17 10:30:00,85.69,85.81,85.69,85.77,3200.0,77.4818,77.5904,77.4818,77.5542,3200.0
2021-08-17 10:35:00,85.77,85.77,85.48,85.48,500.0,77.5542,77.5542,77.292,77.292,500.0
2021-08-17 10:40:00,85.41,85.41,85.31,85.31,343.0,77.2287,77.2287,77.1382,77.1382,343.0
2021-08-17 10:45:00,85.34,85.37,85.33,85.37,400.0,77.1654,77.1925,77.1563,77.1925,400.0
2021-08-17 10:50:00,85.28,85.36,85.28,85.36,2500.0,77.1111,77.1835,77.1111,77.1835,2500.0
2021-08-17 10:55:00,85.36,85.36,85.32,85.32,370.0,77.1835,77.1835,77.1473,77.1473,370.0
2021-08-17 11:00:00,85.34,85.39,85.34,85.39,900.0,77.1654,77.2106,77.1654,77.2106,900.0
2021-08-17 11:05:00,85.46,85.48,85.45,85.47,1376.0,77.2739,77.292,77.2648,77.2829,1376.0
2021-08-17 11:10:00,85.43,85.51,85.36,85.51,600.0,77.2468,77.3191,77.1835,77.3191,600.0
2021-08-17 11:15:00,85.66,85.75,85.64,85.75,2996.0,77.4547,77.5361,77.4366,77.5361,2996.0
2021-08-17 11:20:00,85.75,85.75,85.71,85.71,500.0,77.5361,77.5361,77.4999,77.4999,500.0
2021-08-17 11:25:00,85.7,85.7,85.53,85.53,1325.0,77.4909,77.4909,77.3372,77.3372,1325.0
2021-08-17 11:30:00,85.5,85.56,85.5,85.56,671.0,77.31,77.3643,77.31,77.3643,671.0
2021-08-17 11:35:00,85.56,85.72,85.48,85.48,1564.0,77.3643,77.509,77.292,77.292,1564.0
2021-08-17 11:40:00,85.43,85.55,85.41,85.49,1583.0,77.2468,77.3553,77.2287,77.301,1583.0
2021-08-17 11:45:00,85.52,85.52,85.46,85.46,400.0,77.3281,77.3281,77.2739,77.2739,400.0
2021-08-17 11:50:00,85.47,85.52,85.41,85.45,1460.0,77.2829,77.3281,77.2287,77.2648,1460.0
2021-08-17 11:55:00,85.38,85.49,85.38,85.46,1149.0,77.2015,77.301,77.2015,77.2739,1149.0
2021-08-17 12:00:00,85.36,85.44,85.31,85.44,1774.0,77.1835,77.2558,77.1382,77.2558,1774.0
2021-08-17 12:05:00,85.42,85.48,85.28,85.28,1684.0,77.2377,77.292,77.1111,77.1111,1684.0
2021-08-17 12:10:00,85.28,85.34,85.28,85.28,1200.0,77.1111,77.1654,77.1111,77.1111,1200.0
2021-08-17 12:15:00,85.24,85.24,85.05,85.09,300.0,77.075,77.075,76.9032,76.9393,300.0
2021-08-17 12:20:00,85.09,85.09,85.09,85.09,300.0,76.9393,76.9393,76.9393,76.9393,300.0
2021-08-17 12:25:00,85.09,85.09,85.09,85.09,0.0,76.9393,76.9393,76.9393,76.9393,0.0
2021-08-17 12:30:00,85.03,85.03,84.84,84.84,1920.0,76.8851,76.8851,76.7133,76.7133,1920.0
2021-08-17 12:35:00,84.9,85.0,84.9,85.0,200.0,76.7675,76.8579,76.7675,76.8579,200.0
2021-08-17 12:40:00,84.92,84.93,84.84,84.84,500.0,76.7856,76.7946,76.7133,76.7133,500.0
2021-08-17 12:45:00,84.84,84.84,84.84,84.84,0.0,76.7133,76.7133,76.7133,76.7133,0.0
2021-08-17 12:50:00,84.58,84.61,84.49,84.52,1100.0,76.4782,76.5053,76.3968,76.4239,1100.0
2021-08-17 12:55:00,84.51,84.54,84.51,84.53,429.0,76.4149,76.442,76.4149,76.433,429.0
2021-08-17 13:00:00,84.76,84.76,84.76,84.76,100.0,76.6409,76.6409,76.6409,76.6409,100.0
2021-08-17 13:05:00,84.68,84.85,84.68,84.85,300.0,76.5686,76.7223,76.5686,76.7223,300.0
2021-08-17 13:10:00,84.87,84.9,84.87,84.9,300.0,76.7404,76.7675,76.7404,76.7675,300.0
2021-08-17 13:15:00,84.82,84.82,84.77,84.77,653.0,76.6952,76.6952,76.65,76.65,653.0
2021-08-17 13:20:00,84.76,84.78,84.72,84.72,301.0,76.6409,76.659,76.6048,76.6048,301.0
2021-08-17 13:25:00,84.64,84.75,84.64,84.74,500.0,76.5324,76.6319,76.5324,76.6228,500.0
2021-08-17 13:30:00,84.65,84.65,84.63,84.63,270.0,76.5415,76.5415,76.5234,76.5234,270.0
2021-08-17 13:35:00,84.65,84.67,84.62,84.65,2595.0,76.5415,76.5596,76.5143,76.5415,2595.0
2021-08-17 13:40:00,84.63,84.63,84.62,84.62,1051.0,76.5234,76.5234,76.5143,76.5143,1051.0
2021-08-17 13:45:00,84.58,84.64,84.58,84.64,300.0,76.4782,76.5324,76.4782,76.5324,300.0
2021-08-17 13:50:00,84.63,84.77,84.63,84.77,500.0,76.5234,76.65,76.5234,76.65,500.0
2021-08-17 13:55:00,84.76,84.77,84.76,84.77,200.0,76.6409,76.65,76.6409,76.65,200.0
2021-08-17 14:00:00,84.86,84.93,84.84,84.93,1900.0,76.7314,76.7946,76.7133,76.7946,1900.0
2021-08-17 14:05:00,84.94,84.94,84.92,84.93,700.0,76.8037,76.8037,76.7856,76.7946,700.0
2021-08-17 14:10:00,84.96,84.96,84.92,84.92,400.0,76.8218,76.8218,76.7856,76.7856,400.0
2021-08-17 14:15:00,84.91,84.95,84.91,84.94,7390.0,76.7766,76.8127,76.7766,76.8037,7390.0
2021-08-17 14:20:00,84.94,84.94,84.87,84.87,400.0,76.8037,76.8037,76.7404,76.7404,400.0
2021-08-17 14:25:00,84.87,84.87,84.8,84.8,1900.0,76.7404,76.7404,76.6771,76.6771,1900.0
2021-08-17 14:30:00,84.79,84.84,84.76,84.78,1100.0,76.6681,76.7133,76.6409,76.659,1100.0
2021-08-17 14:35:00,84.69,84.69,84.64,84.65,300.0,76.5776,76.5776,76.5324,76.5415,300.0
2021-08-17 14:40:00,84.7,84.75,84.7,84.75,200.0,76.5867,76.6319,76.5867,76.6319,200.0
2021-08-17 14:45:00,84.77,84.88,84.77,84.88,600.0,76.65,76.7494,76.65,76.7494,600.0
2021-08-17 14:50:00,85.01,85.08,85.01,85.08,400.0,76.867,76.9303,76.867,76.9303,400.0
2021-08-17 14:55:00,85.03,85.19,85.03,85.19,1534.0,76.8851,77.0297,76.8851,77.0297,1534.0
2021-08-17 15:00:00,85.19,85.29,85.18,85.19,1775.0,77.0297,77.1202,77.0207,77.0297,1775.0
2021-08-17 15:05:00,85.17,85.29,85.13,85.27,700.0,77.0117,77.1202,76.9755,77.1021,700.0
2021-08-17 15:10:00,85.24,85.31,85.24,85.31,465.0,77.075,77.1382,77.075,77.1382,465.0
2021-08-17 15:15:00,85.22,85.22,85.22,85.22,200.0,77.0569,77.0569,77.0569,77.0569,200.0
2021-08-17 15:20:00,85.2,85.33,85.2,85.31,900.0,77.0388,77.1563,77.0388,77.1382,900.0
2021-08-17 15:25:00,85.31,85.32,85.28,85.32,900.0,77.1382,77.1473,77.1111,77.1473,900.0
2021-08-17 15:30:00,85.33,85.35,85.33,85.35,1400.0,77.1563,77.1744,77.1563,77.1744,1400.0
2021-08-17 15:35:00,85.34,85.36,85.16,85.19,745.0,77.1654,77.1835,77.0026,77.0297,745.0
2021-08-17 15:40:00,85.22,85.22,85.11,85.17,1570.0,77.0569,77.0569,76.9574,77.0117,1570.0
2021-08-17 15:45:00,85.21,85.36,85.21,85.28,1220.0,77.0478,77.1835,77.0478,77.1111,1220.0
2021-08-17 15:50:00,85.28,85.49,85.28,85.45,2960.0,77.1111,77.301,77.1111,77.2648,2960.0
2021-08-17 15:55:00,85.47,85.61,85.47,85.57,5868.0,77.2829,77.4095,77.2829,77.3733,5868.0
2021-08-18 09:30:00,85.09,85.17,84.95,84.95,3222.0,76.9393,77.0117,76.8127,76.8127,3222.0
2021-08-18 09:35:00,85.0,85.2,84.85,84.96,1500.0,76.8579,77.0388,76.7223,76.8218,1500.0
2021-08-18 09:40:00,84.91,85.11,84.91,85.11,400.0,76.7766,76.9574,76.7766,76.9574,400.0
2021-08-18 09:45:00,85.19,85.23,85.03,85.03,2361.0,77.0297,77.0659,76.8851,76.8851,2361.0
2021-08-18 09:50:00,84.81,84.81,84.65,84.71,800.0,76.6861,76.6861,76.5415,76.5957,800.0
2021-08-18 09:55:00,84.91,85.05,84.91,84.98,1200.0,76.7766,76.9032,76.7766,76.8399,1200.0
2021-08-18 10:00:00,85.04,85.12,84.88,85.07,1600.0,76.8941,76.9664,76.7494,76.9212,1600.0
2021-08-18 10:05:00,85.09,85.09,85.01,85.01,1600.0,76.9393,76.9393,76.867,76.867,1600.0
2021-08-18 10:10:00,85.05,85.18,85.02,85.18,1000.0,76.9032,77.0207,76.876,77.0207,1000.0
2021-08-18 10:15:00,85.15,85.18,85.05,85.08,700.0,76.9936,77.0207,76.9032,76.9303,700.0
2021-08-18 10:20:00,85.24,85.25,85.18,85.18,800.0,77.075,77.084,77.0207,77.0207,800.0
2021-08-18 10:25:00,85.1,85.13,85.07,85.11,785.0,76.9484,76.9755,76.9212,76.9574,785.0
2021-08-18 10:30:00,85.23,85.23,85.13,85.17,1800.0,77.0659,77.0659,76.9755,77.0117,1800.0
2021-08-18 10:35:00,85.25,85.29,85.24,85.25,1400.0,77.084,77.1202,77.075,77.084,1400.0
2021-08-18 10:40:00,85.22,85.27,85.2,85.2,500.0,77.0569,77.1021,77.0388,77.0388,500.0
2021-08-18 10:45:00,85.16,85.2,85.14,85.15,1159.0,77.0026,77.0388,76.9845,76.9936,1159.0
2021-08-18 10:50:00,85.17,85.38,85.17,85.37,1000.0,77.0117,77.2015,77.0117,77.1925,1000.0
2021-08-18 10:55:00,85.16,85.25,85.16,85.24,1075.0,77.0026,77.084,77.0026,77.075,1075.0
2021-08-18 11:00:00,85.29,85.29,85.26,85.26,200.0,77.1202,77.1202,77.093,77.093,200.0
2021-08-18 11:05:00,85.23,85.31,85.21,85.24,1700.0,77.0659,77.1382,77.0478,77.075,1700.0
2021-08-18 11:10:00,85.23,85.29,85.17,85.18,1000.0,77.0659,77.1202,77.0117,77.0207,1000.0
2021-08-18 11:15:00,85.1,85.1,84.99,85.05,16545.0,76.9484,76.9484,76.8489,76.9032,16545.0
2021-08-18 11:20:00,85.08,85.12,85.07,85.12,5351.0,76.9303,76.9664,76.9212,76.9664,5351.0
2021-08-18 11:25:00,85.19,85.19,85.05,85.13,1400.0,77.0297,77.0297,76.9032,76.9755,1400.0
2021-08-18 11:30:00,85.13,85.18,84.96,85.05,2000.0,76.9755,77.0207,76.8218,76.9032,2000.0
2021-08-18 11:35:00,84.99,84.99,84.94,84.95,1258.0,76.8489,76.8489,76.8037,76.8127,1258.0
2021-08-18 11:40:00,84.89,84.89,84.84,84.84,300.0,76.7585,76.7585,76.7133,76.7133,300.0
2021-08-18 11:45:00,84.85,84.85,84.65,84.67,501.0,76.7223,76.7223,76.5415,76.5596,501.0
2021-08-18 11:50:00,84.62,84.7,84.6,84.65,1100.0,76.5143,76.5867,76.4963,76.5415,1100.0
2021-08-18 11:55:00,84.62,84.69,84.6,84.69,900.0,76.5143,76.5776,76.4963,76.5776,900.0
2021-08-18 12:00:00,84.66,84.7,84.59,84.59,1300.0,76.5505,76.5867,76.4872,76.4872,1300.0
2021-08-18 12:05:00,84.63,84.69,84.63,84.69,843.0,76.5234,76.5776,76.5234,76.5776,843.0
2021-08-18 12:10:00,84.59,84.61,84.56,84.59,10261.0,76.4872,76.5053,76.4601,76.4872,10261.0
2021-08-18 12:15:00,84.56,84.57,84.5,84.51,897.0,76.4601,76.4691,76.4058,76.4149,897.0
2021-08-18 12:20:00,84.53,84.56,84.48,84.51,1700.0,76.433,76.4601,76.3878,76.4149,1700.0
2021-08-18 12:25:00,84.51,84.51,84.34,84.34,500.0,76.4149,76.4149,76.2612,76.2612,500.0
2021-08-18 12:30:00,84.34,84.34,84.2,84.2,2123.0,76.2612,76.2612,76.1346,76.1346,2123.0
2021-08-18 12:35:00,84.21,84.21,84.17,84.19,503.0,76.1436,76.1436,76.1074,76.1255,503.0
2021-08-18 12:40:00,84.21,84.21,84.21,84.21,100.0,76.1436,76.1436,76.1436,76.1436,100.0
2021-08-18 12:45:00,84.22,84.24,84.21,84.22,700.0,76.1527,76.1707,76.1436,76.1527,700.0
2021-08-18 12:50:00,84.36,84.36,84.36,84.36,100.0,76.2792,76.2792,76.2792,76.2792,100.0
2021-08-18 12:55:00,84.24,84.25,84.24,84.24,3015.0,76.1707,76.1798,76.1707,76.1707,3015.0
2021-08-18 13:00:00,84.22,84.24,84.22,84.24,300.0,76.1527,76.1707,76.1527,76.1707,300.0
2021-08-18 13:05:00,84.16,84.16,84.16,84.16,100.0,76.0984,76.0984,76.0984,76.0984,100.0
2021-08-18 13:10:00,84.17,84.18,84.16,84.16,300.0,76.1074,76.1165,76.0984,76.0984,300.0
2021-08-18 13:15:00,84.27,84.27,84.23,84.24,400.0,76.1979,76.1979,76.1617,76.1707,400.0
2021-08-18 13:20:00,84.25,84.26,84.24,84.26,1400.0,76.1798,76.1888,76.1707,76.1888,1400.0
2021-08-18 13:25:00,84.17,84.2,84.15,84.2,700.0,76.1074,76.1346,76.0894,76.1346,700.0
2021-08-18 13:30:00,84.18,84.31,84.18,84.31,800.0,76.1165,76.234,76.1165,76.234,800.0
2021-08-18 13:35:00,84.33,84.44,84.33,84.44,700.0,76.2521,76.3516,76.2521,76.3516,700.0
2021-08-18 13:40:00,84.37,84.37,84.37,84.37,200.0,76.2883,76.2883,76.2883,76.2883,200.0
2021-08-18 13:45:00,84.5,84.55,84.5,84.55,400.0,76.4058,76.451,76.4058,76.451,400.0
2021-08-18 13:50:00,84.53,84.56,84.52,84.52,1042.0,76.433,76.4601,76.4239,76.4239,1042.0
2021-08-18 13:55:00,84.51,84.53,84.48,84.48,500.0,76.4149,76.433,76.3878,76.3878,500.0
2021-08-18 14:00:00,84.52,84.64,84.52,84.64,700.0,76.4239,76.5324,76.4239,76.5324,700.0
2021-08-18 14:05:00,84.75,84.8,84.63,84.63,800.0,76.6319,76.6771,76.5234,76.5234,800.0
2021-08-18 14:10:00,84.64,84.65,84.42,84.42,900.0,76.5324,76.5415,76.3335,76.3335,900.0
2021-08-18 14:15:00,84.43,84.44,84.37,84.38,700.0,76.3425,76.3516,76.2883,76.2973,700.0
2021-08-18 14:20:00,84.44,84.48,84.43,84.48,1008.0,76.3516,76.3878,76.3425,76.3878,1008.0
2021-08-18 14:25:00,84.47,84.58,84.46,84.58,700.0,76.3787,76.4782,76.3697,76.4782,700.0
2021-08-18 14:30:00,84.55,84.69,84.5,84.67,1600.0,76.451,76.5776,76.4058,76.5596,1600.0
2021-08-18 14:35:00,84.71,84.73,84.71,84.71,4988.0,76.5957,76.6138,76.5957,76.5957,4988.0
2021-08-18 14:40:00,84.72,84.72,84.61,84.61,800.0,76.6048,76.6048,76.5053,76.5053,800.0
2021-08-18 14:45:00,84.63,84.63,84.51,84.57,1900.0,76.5234,76.5234,76.4149,76.4691,1900.0
2021-08-18 14:50:00,84.62,84.65,84.6,84.6,1277.0,76.5143,76.5415,76.4963,76.4963,1277.0
2021-08-18 14:55:00,84.63,84.71,84.63,84.71,805.0,76.5234,76.5957,76.5234,76.5957,805.0
2021-08-18 15:00:00,84.56,84.66,84.53,84.66,1300.0,76.4601,76.5505,76.433,76.5505,1300.0
2021-08-18 15:05:00,84.67,84.79,84.67,84.76,2701.0,76.5596,76.6681,76.5596,76.6409,2701.0
2021-08-18 15:10:00,84.77,84.79,84.75,84.78,800.0,76.65,76.6681,76.6319,76.659,800.0
2021-08-18 15:15:00,84.78,84.88,84.78,84.88,400.0,76.659,76.7494,76.659,76.7494,400.0
2021-08-18 15:20:00,84.87,84.9,84.85,84.85,1331.0,76.7404,76.7675,76.7223,76.7223,1331.0
2021-08-18 15:25:00,84.8,84.8,84.53,84.53,2600.0,76.6771,76.6771,76.433,76.433,2600.0
2021-08-18 15:30:00,84.51,84.55,84.31,84.37,6031.0,76.4149,76.451,76.234,76.2883,6031.0
2021-08-18 15:35:00,84.36,84.42,84.3,84.39,10980.0,76.2792,76.3335,76.225,76.3064,10980.0
2021-08-18 15:40:00,84.4,84.53,84.35,84.4,9094.0,76.3154,76.433,76.2702,76.3154,9094.0
2021-08-18 15:45:00,84.4,84.4,84.21,84.24,8244.0,76.3154,76.3154,76.1436,76.1707,8244.0
2021-08-18 15:50:00,84.22,84.32,84.17,84.32,14965.0,76.1527,76.2431,76.1074,76.2431,14965.0
2021-08-18 15:55:00,84.3,84.3,84.2,84.3,9309.0,76.225,76.225,76.1346,76.225,9309.0
2021-08-19 09:30:00,83.87,84.2,83.64,84.2,1300.0,75.8362,76.1346,75.6282,76.1346,1300.0
2021-08-19 09:35:00,84.24,84.24,83.9,84.07,3470.0,76.1707,76.1707,75.8633,76.017,3470.0
2021-08-19 09:40:00,84.15,84.15,83.91,84.01,5177.0,76.0894,76.0894,75.8724,75.9628,5177.0
2021-08-19 09:45:00,84.16,84.42,84.08,84.08,5182.0,76.0984,76.3335,76.0261,76.0261,5182.0
2021-08-19 09:50:00,84.08,84.33,84.04,84.32,6894.0,76.0261,76.2521,75.9899,76.2431,6894.0
2021-08-19 09:55:00,84.36,84.93,84.33,84.93,2752.0,76.2792,76.7946,76.2521,76.7946,2752.0
2021-08-19 10:00:00,84.93,84.97,84.6,84.86,2200.0,76.7946,76.8308,76.4963,76.7314,2200.0
2021-08-19 10:05:00,84.82,84.83,84.64,84.64,1847.0,76.6952,76.7042,76.5324,76.5324,1847.0
2021-08-19 10:10:00,84.54,84.69,84.54,84.59,1300.0,76.442,76.5776,76.442,76.4872,1300.0
2021-08-19 10:15:00,84.61,84.92,84.61,84.92,5442.0,76.5053,76.7856,76.5053,76.7856,5442.0
2021-08-19 10:20:00,84.86,84.87,84.57,84.58,1500.0,76.7314,76.7404,76.4691,76.4782,1500.0
2021-08-19 10:25:00,84.57,84.62,84.46,84.46,1502.0,76.4691,76.5143,76.3697,76.3697,1502.0
2021-08-19 10:30:00,84.37,84.4,84.26,84.27,960.0,76.2883,76.3154,76.1888,76.1979,960.0
2021-08-19 10:35:00,84.16,84.16,83.98,83.98,1400.0,76.0984,76.0984,75.9356,75.9356,1400.0
2021-08-19 10:40:00,83.91,83.91,83.67,83.67,1100.0,75.8724,75.8724,75.6553,75.6553,1100.0
2021-08-19 10:45:00,83.63,83.72,83.63,83.72,2007.0,75.6192,75.7006,75.6192,75.7006,2007.0
2021-08-19 10:50:00,83.66,83.8,83.66,83.77,900.0,75.6463,75.7729,75.6463,75.7458,900.0
2021-08-19 10:55:00,83.85,84.06,83.76,84.06,1300.0,75.8181,76.008,75.7367,76.008,1300.0
2021-08-19 11:00:00,83.87,83.91,83.79,83.91,700.0,75.8362,75.8724,75.7638,75.8724,700.0
2021-08-19 11:05:00,83.87,83.87,83.66,83.68,1652.0,75.8362,75.8362,75.6463,75.6644,1652.0
2021-08-19 11:10:00,83.68,83.84,83.62,83.84,1200.0,75.6644,75.8091,75.6101,75.8091,1200.0
2021-08-19 11:15:00,83.89,83.93,83.83,83.85,6212.0,75.8543,75.8904,75.8,75.8181,6212.0
2021-08-19 11:20:00,83.92,83.97,83.84,83.88,1824.0,75.8814,75.9266,75.8091,75.8452,1824.0
2021-08-19 11:25:00,83.83,83.83,83.58,83.6,1500.0,75.8,75.8,75.574,75.592,1500.0
2021-08-19 11:30:00,83.55,83.82,83.55,83.82,1700.0,75.5468,75.791,75.5468,75.791,1700.0
2021-08-19 11:35:00,83.77,83.77,83.69,83.72,1800.0,75.7458,75.7458,75.6734,75.7006,1800.0
2021-08-19 11:40:00,83.56,83.74,83.56,83.74,1100.0,75.5559,75.7186,75.5559,75.7186,1100.0
2021-08-19 11:45:00,83.77,83.82,83.73,83.75,1100.0,75.7458,75.791,75.7096,75.7277,1100.0
2021-08-19 11:50:00,83.81,83.81,83.71,83.73,1610.0,75.7819,75.7819,75.6915,75.7096,1610.0
2021-08-19 11:55:00,83.7,83.77,83.7,83.71,2086.0,75.6825,75.7458,75.6825,75.6915,2086.0
2021-08-19 12:00:00,83.74,83.83,83.74,83.77,1000.0,75.7186,75.8,75.7186,75.7458,1000.0
2021-08-19 12:05:00,83.63,83.63,83.43,83.44,900.0,75.6192,75.6192,75.4383,75.4474,900.0
2021-08-19 12:10:00,83.5,83.52,83.41,83.44,700.0,75.5016,75.5197,75.4202,75.4474,700.0
2021-08-19 12:15:00,83.43,83.53,83.43,83.53,600.0,75.4383,75.5288,75.4383,75.5288,600.0
2021-08-19 12:20:00,83.53,83.56,83.53,83.56,200.0,75.5288,75.5559,75.5288,75.5559,200.0
2021-08-19 12:25:00,83.57,83.6,83.57,83.6,500.0,75.5649,75.592,75.5649,75.592,500.0
2021-08-19 12:30:00,83.6,83.67,83.57,83.67,900.0,75.592,75.6553,75.5649,75.6553,900.0
2021-08-19 12:35:00,83.66,83.74,83.63,83.74,1130.0,75.6463,75.7186,75.6192,75.7186,1130.0
2021-08-19 12:40:00,83.7,83.71,83.69,83.69,751.0,75.6825,75.6915,75.6734,75.6734,751.0
2021-08-19 12:45:00,83.64,83.67,83.62,83.66,657.0,75.6282,75.6553,75.6101,75.6463,657.0
2021-08-19 12:50:00,83.66,83.69,83.66,83.69,400.0,75.6463,75.6734,75.6463,75.6734,400.0
2021-08-19 12:55:00,83.72,83.9,83.72,83.89,1000.0,75.7006,75.8633,75.7006,75.8543,1000.0
2021-08-19 13:00:00,83.86,83.86,83.73,83.75,1051.0,75.8271,75.8271,75.7096,75.7277,1051.0
2021-08-19 13:05:00,83.7,83.7,83.59,83.65,900.0,75.6825,75.6825,75.583,75.6373,900.0
2021-08-19 13:10:00,83.64,83.75,83.63,83.74,1368.0,75.6282,75.7277,75.6192,75.7186,1368.0
2021-08-19 13:15:00,83.67,83.67,83.58,83.59,984.0,75.6553,75.6553,75.574,75.583,984.0
2021-08-19 13:20:00,83.59,83.59,83.47,83.52,800.0,75.583,75.583,75.4745,75.5197,800.0
2021-08-19 13:25:00,83.52,83.52,83.37,83.37,500.0,75.5197,75.5197,75.3841,75.3841,500.0
2021-08-19 13:30:00,83.36,83.36,83.27,83.31,1500.0,75.375,75.375,75.2937,75.3298,1500.0
2021-08-19 13:35:00,83.31,83.44,83.29,83.44,1081.0,75.3298,75.4474,75.3117,75.4474,1081.0
2021-08-19 13:40:00,83.44,83.51,83.43,83.46,800.0,75.4474,75.5107,75.4383,75.4655,800.0
2021-08-19 13:45:00,83.45,83.46,83.34,83.39,1199.0,75.4564,75.4655,75.357,75.4022,1199.0
2021-08-19 13:50:00,83.29,83.29,83.18,83.22,1100.0,75.3117,75.3117,75.2123,75.2484,1100.0
2021-08-19 13:55:00,83.23,83.23,83.14,83.15,1872.0,75.2575,75.2575,75.1761,75.1852,1872.0
2021-08-19 14:00:00,83.17,83.23,83.1,83.12,1900.0,75.2032,75.2575,75.1399,75.158,1900.0
2021-08-19 14:05:00,83.11,83.15,83.07,83.13,1500.0,75.149,75.1852,75.1128,75.1671,1500.0
2021-08-19 14:10:00,83.11,83.17,83.06,83.16,1983.0,75.149,75.2032,75.1038,75.1942,1983.0
2021-08-19 14:15:00,83.17,83.25,83.17,83.25,847.0,75.2032,75.2756,75.2032,75.2756,847.0
2021-08-19 14:20:00,83.27,83.31,83.27,83.31,1100.0,75.2937,75.3298,75.2937,75.3298,1100.0
2021-08-19 14:25:00,83.38,83.42,83.32,83.32,1100.0,75.3931,75.4293,75.3389,75.3389,1100.0
2021-08-19 14:30:00,83.14,83.23,83.09,83.23,1954.0,75.1761,75.2575,75.1309,75.2575,1954.0
2021-08-19 14:35:00,83.33,83.47,83.33,83.45,800.0,75.3479,75.4745,75.3479,75.4564,800.0
2021-08-19 14:40:00,83.43,83.57,83.42,83.57,1300.0,75.4383,75.5649,75.4293,75.5649,1300.0
2021-08-19 14:45:00,83.55,83.63,83.52,83.63,1100.0,75.5468,75.6192,75.5197,75.6192,1100.0
2021-08-19 14:50:00,83.55,83.77,83.55,83.77,900.0,75.5468,75.7458,75.5468,75.7458,900.0
2021-08-19 14:55:00,83.76,83.77,83.66,83.68,1000.0,75.7367,75.7458,75.6463,75.6644,1000.0
2021-08-19 15:00:00,83.72,83.76,83.69,83.75,900.0,75.7006,75.7367,75.6734,75.7277,900.0
2021-08-19 15:05:00,83.78,83.84,83.74,83.83,1100.0,75.7548,75.8091,75.7186,75.8,1100.0
2021-08-19 15:10:00,83.81,83.81,83.77,83.81,1300.0,75.7819,75.7819,75.7458,75.7819,1300.0
2021-08-19 15:15:00,83.79,83.96,83.79,83.96,900.0,75.7638,75.9176,75.7638,75.9176,900.0
2021-08-19 15:20:00,83.97,84.05,83.97,84.04,1100.0,75.9266,75.9989,75.9266,75.9899,1100.0
2021-08-19 15:25:00,84.11,84.11,84.03,84.05,1565.0,76.0532,76.0532,75.9809,75.9989,1565.0
2021-08-19 15:30:00,84.06,84.09,83.96,84.04,1600.0,76.008,76.0351,75.9176,75.9899,1600.0
2021-08-19 15:35:00,84.0,84.06,83.95,83.98,2667.0,75.9537,76.008,75.9085,75.9356,2667.0
2021-08-19 15:40:00,83.91,83.93,83.79,83.81,1410.0,75.8724,75.8904,75.7638,75.7819,1410.0
2021-08-19 15:45:00,83.75,84.01,83.7,83.96,4705.0,75.7277,75.9628,75.6825,75.9176,4705.0
2021-08-19 15:50:00,84.0,84.03,83.93,84.01,6628.0,75.9537,75.9809,75.8904,75.9628,6628.0
2021-08-19 15:55:00,83.98,84.12,83.94,84.12,6119.0,75.9356,76.0622,75.8995,76.0622,6119.0
2021-08-20 09:30:00,83.44,83.44,82.67,82.67,1448.0,75.4474,75.4474,74.7511,74.7511,1448.0
2021-08-20 09:35:00,82.73,83.43,82.73,83.33,1300.0,74.8054,75.4383,74.8054,75.3479,1300.0
2021-08-20 09:40:00,83.25,83.36,83.24,83.3,1400.0,75.2756,75.375,75.2665,75.3208,1400.0
2021-08-20 09:45:00,83.31,83.42,83.31,83.32,2578.0,75.3298,75.4293,75.3298,75.3389,2578.0
2021-08-20 09:50:00,83.4,83.42,83.25,83.25,640.0,75.4112,75.4293,75.2756,75.2756,640.0
2021-08-20 09:55:00,83.32,83.44,83.16,83.19,700.0,75.3389,75.4474,75.1942,75.2213,700.0
2021-08-20 10:00:00,83.03,83.33,83.03,83.3,700.0,75.0766,75.3479,75.0766,75.3208,700.0
2021-08-20 10:05:00,83.26,83.34,83.26,83.32,500.0,75.2846,75.357,75.2846,75.3389,500.0
2021-08-20 10:10:00,83.24,83.24,83.17,83.17,434.0,75.2665,75.2665,75.2032,75.2032,434.0
2021-08-20 10:15:00,83.08,83.25,83.08,83.25,200.0,75.1219,75.2756,75.1219,75.2756,200.0
2021-08-20 10:20:00,83.32,83.37,83.3,83.37,900.0,75.3389,75.3841,75.3208,75.3841,900.0
2021-08-20 10:25:00,83.43,83.44,83.32,83.34,729.0,75.4383,75.4474,75.3389,75.357,729.0
2021-08-20 10:30:00,83.3,83.51,83.28,83.46,900.0,75.3208,75.5107,75.3027,75.4655,900.0
2021-08-20 10:35:00,83.46,83.47,83.35,83.4,1733.0,75.4655,75.4745,75.366,75.4112,1733.0
2021-08-20 10:40:00,83.42,83.45,83.19,83.19,1400.0,75.4293,75.4564,75.2213,75.2213,1400.0
2021-08-20 10:45:00,83.17,83.25,83.17,83.24,1221.0,75.2032,75.2756,75.2032,75.2665,1221.0
2021-08-20 10:50:00,83.22,83.39,83.22,83.38,1000.0,75.2484,75.4022,75.2484,75.3931,1000.0
2021-08-20 10:55:00,83.38,83.42,83.37,83.39,900.0,75.3931,75.4293,75.3841,75.4022,900.0
2021-08-20 11:00:00,83.38,83.51,83.35,83.51,898.0,75.3931,75.5107,75.366,75.5107,898.0
2021-08-20 11:05:00,83.65,83.72,83.64,83.72,1327.0,75.6373,75.7006,75.6282,75.7006,1327.0
2021-08-20 11:10:00,83.71,83.71,83.62,83.66,919.0,75.6915,75.6915,75.6101,75.6463,919.0
2021-08-20 11:15:00,83.66,83.66,83.62,83.62,300.0,75.6463,75.6463,75.6101,75.6101,300.0
2021-08-20 11:20:00,83.5,83.63,83.5,83.6,1000.0,75.5016,75.6192,75.5016,75.592,1000.0
2021-08-20 11:25:00,83.61,83.68,83.6,83.6,800.0,75.6011,75.6644,75.592,75.592,800.0
2021-08-20 11:30:00,83.59,83.75,83.59,83.73,1700.0,75.583,75.7277,75.583,75.7096,1700.0
2021-08-20 11:35:00,83.72,83.75,83.67,83.75,500.0,75.7006,75.7277,75.6553,75.7277,500.0
2021-08-20 11:40:00,83.87,83.87,83.64,83.64,900.0,75.8362,75.8362,75.6282,75.6282,900.0
2021-08-20 11:45:00,83.75,83.85,83.75,83.81,400.0,75.7277,75.8181,75.7277,75.7819,400.0
2021-08-20 11:50:00,83.7,83.77,83.7,83.75,600.0,75.6825,75.7458,75.6825,75.7277,600.0
2021-08-20 11:55:00,83.76,83.83,83.74,83.83,600.0,75.7367,75.8,75.7186,75.8,600.0
2021-08-20 12:00:00,83.95,83.99,83.92,83.94,1300.0,75.9085,75.9447,75.8814,75.8995,1300.0
2021-08-20 12:05:00,83.9,83.9,83.86,83.87,800.0,75.8633,75.8633,75.8271,75.8362,800.0
2021-08-20 12:10:00,83.86,83.93,83.86,83.93,400.0,75.8271,75.8904,75.8271,75.8904,400.0
2021-08-20 12:15:00,83.98,83.98,83.8,83.81,900.0,75.9356,75.9356,75.7729,75.7819,900.0
2021-08-20 12:20:00,83.86,83.99,83.86,83.99,500.0,75.8271,75.9447,75.8271,75.9447,500.0
2021-08-20 12:25:00,83.99,84.14,83.99,84.14,500.0,75.9447,76.0803,75.9447,76.0803,500.0
2021-08-20 12:30:00,84.17,84.17,84.07,84.07,400.0,76.1074,76.1074,76.017,76.017,400.0
2021-08-20 12:35:00,84.09,84.17,84.09,84.17,800.0,76.0351,76.1074,76.0351,76.1074,800.0
2021-08-20 12:40:00,84.11,84.19,84.1,84.19,700.0,76.0532,76.1255,76.0442,76.1255,700.0
2021-08-20 12:45:00,84.17,84.24,84.16,84.24,600.0,76.1074,76.1707,76.0984,76.1707,600.0
2021-08-20 12:50:00,84.24,84.28,84.23,84.28,800.0,76.1707,76.2069,76.1617,76.2069,800.0
2021-08-20 12:55:00,84.2,84.22,84.15,84.22,300.0,76.1346,76.1527,76.0894,76.1527,300.0
2021-08-20 13:00:00,84.23,84.31,84.23,84.31,600.0,76.1617,76.234,76.1617,76.234,600.0
2021-08-20 13:05:00,84.32,84.37,84.3,84.37,800.0,76.2431,76.2883,76.225,76.2883,800.0
2021-08-20 13:10:00,84.38,84.39,84.38,84.39,300.0,76.2973,76.3064,76.2973,76.3064,300.0
2021-08-20 13:15:00,84.29,84.31,84.29,84.31,200.0,76.216,76.234,76.216,76.234,200.0
2021-08-20 13:20:00,84.3,84.3,84.3,84.3,147.0,76.225,76.225,76.225,76.225,147.0
2021-08-20 13:25:00,84.28,84.3,84.28,84.3,200.0,76.2069,76.225,76.2069,76.225,200.0
2021-08-20 13:30:00,84.45,84.45,84.45,84.45,100.0,76.3606,76.3606,76.3606,76.3606,100.0
2021-08-20 13:35:00,84.36,84.4,84.33,84.39,1400.0,76.2792,76.3154,76.2521,76.3064,1400.0
2021-08-20 13:40:00,84.39,84.39,84.39,84.39,100.0,76.3064,76.3064,76.3064,76.3064,100.0
2021-08-20 13:45:00,84.41,84.52,84.37,84.52,1600.0,76.3245,76.4239,76.2883,76.4239,1600.0
2021-08-20 13:50:00,84.55,84.59,84.55,84.57,700.0,76.451,76.4872,76.451,76.4691,700.0
2021-08-20 13:55:00,84.62,84.62,84.48,84.48,400.0,76.5143,76.5143,76.3878,76.3878,400.0
2021-08-20 14:00:00,84.48,84.57,84.48,84.5,600.0,76.3878,76.4691,76.3878,76.4058,600.0
2021-08-20 14:05:00,84.52,84.52,84.46,84.46,300.0,76.4239,76.4239,76.3697,76.3697,300.0
2021-08-20 14:10:00,84.41,84.41,84.4,84.41,900.0,76.3245,76.3245,76.3154,76.3245,900.0
2021-08-20 14:15:00,84.37,84.46,84.37,84.46,900.0,76.2883,76.3697,76.2883,76.3697,900.0
2021-08-20 14:20:00,84.34,84.34,84.34,84.34,100.0,76.2612,76.2612,76.2612,76.2612,100.0
2021-08-20 14:25:00,84.3,84.36,84.28,84.28,1200.0,76.225,76.2792,76.2069,76.2069,1200.0
2021-08-20 14:30:00,84.3,84.3,84.28,84.28,800.0,76.225,76.225,76.2069,76.2069,800.0
2021-08-20 14:35:00,84.29,84.38,84.29,84.38,1000.0,76.216,76.2973,76.216,76.2973,1000.0
2021-08-20 14:40:00,84.36,84.43,84.36,84.36,1200.0,76.2792,76.3425,76.2792,76.2792,1200.0
2021-08-20 14:45:00,84.31,84.31,84.29,84.31,975.0,76.234,76.234,76.216,76.234,975.0
2021-08-20 14:50:00,84.32,84.34,84.32,84.34,500.0,76.2431,76.2612,76.2431,76.2612,500.0
2021-08-20 14:55:00,84.34,84.42,84.34,84.42,600.0,76.2612,76.3335,76.2612,76.3335,600.0
2021-08-20 15:00:00,84.4,84.52,84.4,84.52,1057.0,76.3154,76.4239,76.3154,76.4239,1057.0
2021-08-20 15:05:00,84.5,84.5,84.42,84.42,300.0,76.4058,76.4058,76.3335,76.3335,300.0
2021-08-20 15:10:00,84.45,84.56,84.45,84.53,600.0,76.3606,76.4601,76.3606,76.433,600.0
2021-08-20 15:15:00,84.55,84.55,84.53,84.53,500.0,76.451,76.451,76.433,76.433,500.0
2021-08-20 15:20:00,84.49,84.52,84.49,84.52,300.0,76.3968,76.4239,76.3968,76.4239,300.0
2021-08-20 15:25:00,84.53,84.61,84.53,84.59,500.0,76.433,76.5053,76.433,76.4872,500.0
2021-08-20 15:30:00,84.58,84.59,84.52,84.55,1100.0,76.4782,76.4872,76.4239,76.451,1100.0
2021-08-20 15:35:00,84.59,84.68,84.56,84.64,2900.0,76.4872,76.5686,76.4601,76.5324,2900.0
2021-08-20 15:40:00,84.67,84.73,84.54,84.56,2200.0,76.5596,76.6138,76.442,76.4601,2200.0
2021-08-20 15:45:00,84.6,84.66,84.55,84.56,1500.0,76.4963,76.5505,76.451,76.4601,1500.0
2021-08-20 15:50:00,84.57,84.59,84.46,84.48,4200.0,76.4691,76.4872,76.3697,76.3878,4200.0
2021-08-20 15:55:00,84.48,84.48,84.21,84.21,12047.0,76.3878,76.3878,76.1436,76.1436,12047.0
2021-08-23 09:30:00,84.6,84.77,84.47,84.77,600.0,76.4963,76.65,76.3787,76.65,600.0
2021-08-23 09:35:00,84.83,84.93,84.72,84.72,418.0,76.7042,76.7946,76.6048,76.6048,418.0
2021-08-23 09:40:00,84.78,84.85,84.78,84.79,700.0,76.659,76.7223,76.659,76.6681,700.0
2021-08-23 09:45:00,84.82,84.82,84.68,84.72,700.0,76.6952,76.6952,76.5686,76.6048,700.0
2021-08-23 09:50:00,84.83,84.83,84.63,84.63,600.0,76.7042,76.7042,76.5234,76.5234,600.0
2021-08-23 09:55:00,84.76,84.76,84.65,84.65,200.0,76.6409,76.6409,76.5415,76.5415,200.0
2021-08-23 10:00:00,84.82,84.95,84.64,84.64,1257.0,76.6952,76.8127,76.5324,76.5324,1257.0
2021-08-23 10:05:00,84.62,84.62,84.62,84.62,100.0,76.5143,76.5143,76.5143,76.5143,100.0
2021-08-23 10:10:00,84.62,84.72,84.62,84.71,300.0,76.5143,76.6048,76.5143,76.5957,300.0
2021-08-23 10:15:00,84.86,84.9,84.86,84.9,500.0,76.7314,76.7675,76.7314,76.7675,500.0
2021-08-23 10:20:00,84.86,84.86,84.74,84.81,500.0,76.7314,76.7314,76.6228,76.6861,500.0
2021-08-23 10:25:00,84.83,84.84,84.77,84.77,500.0,76.7042,76.7133,76.65,76.65,500.0
2021-08-23 10:30:00,84.77,84.77,84.77,84.77,0.0,76.65,76.65,76.65,76.65,0.0
2021-08-23 10:35:00,84.47,84.51,84.46,84.51,1500.0,76.3787,76.4149,76.3697,76.4149,1500.0
2021-08-23 10:40:00,84.62,84.63,84.61,84.62,549.0,76.5143,76.5234,76.5053,76.5143,549.0
2021-08-23 10:45:00,84.56,84.56,84.56,84.56,100.0,76.4601,76.4601,76.4601,76.4601,100.0
2021-08-23 10:50:00,84.62,84.64,84.47,84.47,600.0,76.5143,76.5324,76.3787,76.3787,600.0
2021-08-23 10:55:00,84.44,84.44,84.23,84.23,700.0,76.3516,76.3516,76.1617,76.1617,700.0
2021-08-23 11:00:00,84.23,84.23,84.09,84.09,700.0,76.1617,76.1617,76.0351,76.0351,700.0
2021-08-23 11:05:00,84.21,84.21,84.17,84.17,790.0,76.1436,76.1436,76.1074,76.1074,790.0
2021-08-23 11:10:00,84.17,84.17,84.17,84.17,0.0,76.1074,76.1074,76.1074,76.1074,0.0
2021-08-23 11:15:00,84.15,84.23,84.15,84.21,909.0,76.0894,76.1617,76.0894,76.1436,909.0
2021-08-23 11:20:00,84.2,84.2,84.14,84.17,600.0,76.1346,76.1346,76.0803,76.1074,600.0
2021-08-23 11:25:00,84.13,84.13,84.13,84.13,340.0,76.0713,76.0713,76.0713,76.0713,340.0
2021-08-23 11:30:00,84.05,84.05,83.98,83.98,300.0,75.9989,75.9989,75.9356,75.9356,300.0
2021-08-23 11:35:00,84.04,84.11,84.01,84.01,939.0,75.9899,76.0532,75.9628,75.9628,939.0
2021-08-23 11:40:00,83.95,83.95,83.94,83.94,200.0,75.9085,75.9085,75.8995,75.8995,200.0
2021-08-23 11:45:00,83.89,83.91,83.87,83.91,700.0,75.8543,75.8724,75.8362,75.8724,700.0
2021-08-23 11:50:00,83.89,83.89,83.83,83.87,500.0,75.8543,75.8543,75.8,75.8362,500.0
2021-08-23 11:55:00,83.9,83.9,83.88,83.88,400.0,75.8633,75.8633,75.8452,75.8452,400.0
2021-08-23 12:00:00,83.89,83.89,83.89,83.89,100.0,75.8543,75.8543,75.8543,75.8543,100.0
2021-08-23 12:05:00,83.79,83.82,83.78,83.82,500.0,75.7638,75.791,75.7548,75.791,500.0
2021-08-23 12:10:00,83.89,83.91,83.89,83.91,300.0,75.8543,75.8724,75.8543,75.8724,300.0
2021-08-23 12:15:00,83.87,83.87,83.86,83.86,400.0,75.8362,75.8362,75.8271,75.8271,400.0
2021-08-23 12:20:00,83.61,83.61,83.61,83.61,100.0,75.6011,75.6011,75.6011,75.6011,100.0
2021-08-23 12:25:00,83.57,83.62,83.57,83.62,365.0,75.5649,75.6101,75.5649,75.6101,365.0
2021-08-23 12:30:00,83.55,83.57,83.55,83.57,400.0,75.5468,75.5649,75.5468,75.5649,400.0
2021-08-23 12:35:00,83.72,83.72,83.7,83.7,200.0,75.7006,75.7006,75.6825,75.6825,200.0
2021-08-23 12:40:00,83.82,83.85,83.8,83.85,1300.0,75.791,75.8181,75.7729,75.8181,1300.0
2021-08-23 12:45:00,83.89,83.89,83.89,83.89,400.0,75.8543,75.8543,75.8543,75.8543,400.0
2021-08-23 12:50:00,83.99,83.99,83.97,83.97,300.0,75.9447,75.9447,75.9266,75.9266,300.0
2021-08-23 12:55:00,84.0,84.0,83.97,83.97,300.0,75.9537,75.9537,75.9266,75.9266,300.0
2021-08-23 13:00:00,84.08,84.08,84.08,84.08,100.0,76.0261,76.0261,76.0261,76.0261,100.0
2021-08-23 13:05:00,83.99,84.12,83.96,84.12,2007.0,75.9447,76.0622,75.9176,76.0622,2007.0
2021-08-23 13:10:00,84.11,84.14,84.11,84.13,600.0,76.0532,76.0803,76.0532,76.0713,600.0
2021-08-23 13:15:00,84.09,84.09,84.03,84.03,1010.0,76.0351,76.0351,75.9809,75.9809,1010.0
2021-08-23 13:20:00,84.05,84.05,83.97,83.97,600.0,75.9989,75.9989,75.9266,75.9266,600.0
2021-08-23 13:25:00,83.94,83.95,83.91,83.91,400.0,75.8995,75.9085,75.8724,75.8724,400.0
2021-08-23 13:30:00,83.91,83.91,83.91,83.91,0.0,75.8724,75.8724,75.8724,75.8724,0.0
2021-08-23 13:35:00,83.95,83.95,83.9,83.9,400.0,75.9085,75.9085,75.8633,75.8633,400.0
2021-08-23 13:40:00,83.9,83.9,83.9,83.9,0.0,75.8633,75.8633,75.8633,75.8633,0.0
2021-08-23 13:45:00,83.9,83.9,83.9,83.9,0.0,75.8633,75.8633,75.8633,75.8633,0.0
2021-08-23 13:50:00,83.96,83.96,83.96,83.96,200.0,75.9176,75.9176,75.9176,75.9176,200.0
2021-08-23 13:55:00,84.02,84.02,84.0,84.0,700.0,75.9718,75.9718,75.9537,75.9537,700.0
2021-08-23 14:00:00,84.01,84.02,83.98,83.98,700.0,75.9628,75.9718,75.9356,75.9356,700.0
2021-08-23 14:05:00,83.98,83.98,83.98,83.98,0.0,75.9356,75.9356,75.9356,75.9356,0.0
2021-08-23 14:10:00,83.95,83.96,83.95,83.96,300.0,75.9085,75.9176,75.9085,75.9176,300.0
2021-08-23 14:15:00,83.92,83.92,83.88,83.92,300.0,75.8814,75.8814,75.8452,75.8814,300.0
2021-08-23 14:20:00,83.95,84.0,83.95,84.0,821.0,75.9085,75.9537,75.9085,75.9537,821.0
2021-08-23 14:25:00,84.04,84.04,84.04,84.04,100.0,75.9899,75.9899,75.9899,75.9899,100.0
2021-08-23 14:30:00,84.07,84.09,84.07,84.09,400.0,76.017,76.0351,76.017,76.0351,400.0
2021-08-23 14:35:00,84.17,84.24,84.17,84.24,200.0,76.1074,76.1707,76.1074,76.1707,200.0
2021-08-23 14:40:00,84.28,84.28,84.25,84.25,400.0,76.2069,76.2069,76.1798,76.1798,400.0
2021-08-23 14:45:00,84.29,84.29,84.29,84.29,100.0,76.216,76.216,76.216,76.216,100.0
2021-08-23 14:50:00,84.25,84.3,84.25,84.3,271.0,76.1798,76.225,76.1798,76.225,271.0
2021-08-23 14:55:00,84.26,84.27,84.25,84.27,400.0,76.1888,76.1979,76.1798,76.1979,400.0
2021-08-23 15:00:00,84.23,84.23,84.19,84.2,800.0,76.1617,76.1617,76.1255,76.1346,800.0
2021-08-23 15:05:00,84.22,84.3,84.22,84.3,500.0,76.1527,76.225,76.1527,76.225,500.0
2021-08-23 15:10:00,84.29,84.29,84.25,84.25,400.0,76.216,76.216,76.1798,76.1798,400.0
2021-08-23 15:15:00,84.21,84.29,84.21,84.29,700.0,76.1436,76.216,76.1436,76.216,700.0
2021-08-23 15:20:00,84.26,84.31,84.26,84.31,200.0,76.1888,76.234,76.1888,76.234,200.0
2021-08-23 15:25:00,84.26,84.36,84.26,84.36,400.0,76.1888,76.2792,76.1888,76.2792,400.0
2021-08-23 15:30:00,84.23,84.23,84.23,84.23,350.0,76.1617,76.1617,76.1617,76.1617,350.0
2021-08-23 15:35:00,84.37,84.39,84.32,84.32,500.0,76.2883,76.3064,76.2431,76.2431,500.0
2021-08-23 15:40:00,84.21,84.22,84.17,84.17,500.0,76.1436,76.1527,76.1074,76.1074,500.0
2021-08-23 15:45:00,84.23,84.29,84.23,84.28,1300.0,76.1617,76.216,76.1617,76.2069,1300.0
2021-08-23 15:50:00,84.21,84.25,84.16,84.24,2500.0,76.1436,76.1798,76.0984,76.1707,2500.0
2021-08-23 15:55:00,84.23,84.29,84.17,84.19,4173.0,76.1617,76.216,76.1074,76.1255,4173.0
2021-08-24 09:30:00,84.18,84.18,84.01,84.15,1300.0,76.1165,76.1165,75.9628,76.0894,1300.0
2021-08-24 09:35:00,83.97,84.07,83.93,83.93,920.0,75.9266,76.017,75.8904,75.8904,920.0
2021-08-24 09:40:00,83.77,83.78,83.72,83.78,600.0,75.7458,75.7548,75.7006,75.7548,600.0
2021-08-24 09:45:00,83.71,83.75,83.69,83.74,600.0,75.6915,75.7277,75.6734,75.7186,600.0
2021-08-24 09:50:00,83.74,83.76,83.68,83.76,800.0,75.7186,75.7367,75.6644,75.7367,800.0
2021-08-24 09:55:00,83.65,83.77,83.65,83.77,300.0,75.6373,75.7458,75.6373,75.7458,300.0
2021-08-24 10:00:00,83.83,83.83,83.45,83.45,200.0,75.8,75.8,75.4564,75.4564,200.0
2021-08-24 10:05:00,83.39,83.58,83.39,83.53,662.0,75.4022,75.574,75.4022,75.5288,662.0
2021-08-24 10:10:00,83.73,83.93,83.73,83.93,300.0,75.7096,75.8904,75.7096,75.8904,300.0
2021-08-24 10:15:00,83.93,83.93,83.93,83.93,0.0,75.8904,75.8904,75.8904,75.8904,0.0
2021-08-24 10:20:00,83.88,83.88,83.69,83.69,600.0,75.8452,75.8452,75.6734,75.6734,600.0
2021-08-24 10:25:00,83.63,83.65,83.63,83.65,247.0,75.6192,75.6373,75.6192,75.6373,247.0
2021-08-24 10:30:00,83.57,83.57,83.54,83.54,400.0,75.5649,75.5649,75.5378,75.5378,400.0
2021-08-24 10:35:00,83.55,83.71,83.55,83.69,1300.0,75.5468,75.6915,75.5468,75.6734,1300.0
2021-08-24 10:40:00,83.65,83.75,83.65,83.74,300.0,75.6373,75.7277,75.6373,75.7186,300.0
2021-08-24 10:45:00,83.84,84.06,83.84,84.02,9561.0,75.8091,76.008,75.8091,75.9718,9561.0
2021-08-24 10:50:00,84.06,84.14,84.05,84.1,1069.0,76.008,76.0803,75.9989,76.0442,1069.0
2021-08-24 10:55:00,84.08,84.12,84.08,84.09,500.0,76.0261,76.0622,76.0261,76.0351,500.0
2021-08-24 11:00:00,84.12,84.31,84.12,84.27,4100.0,76.0622,76.234,76.0622,76.1979,4100.0
2021-08-24 11:05:00,84.25,84.31,84.2,84.31,5093.0,76.1798,76.234,76.1346,76.234,5093.0
2021-08-24 11:10:00,84.29,84.3,84.22,84.23,2904.0,76.216,76.225,76.1527,76.1617,2904.0
2021-08-24 11:15:00,84.22,84.25,84.2,84.2,1300.0,76.1527,76.1798,76.1346,76.1346,1300.0
2021-08-24 11:20:00,84.22,84.37,84.22,84.33,7657.0,76.1527,76.2883,76.1527,76.2521,7657.0
2021-08-24 11:25:00,84.43,84.43,84.25,84.25,1101.0,76.3425,76.3425,76.1798,76.1798,1101.0
2021-08-24 11:30:00,84.17,84.17,84.17,84.17,100.0,76.1074,76.1074,76.1074,76.1074,100.0
2021-08-24 11:35:00,84.11,84.11,84.08,84.08,200.0,76.0532,76.0532,76.0261,76.0261,200.0
2021-08-24 11:40:00,83.96,83.96,83.96,83.96,100.0,75.9176,75.9176,75.9176,75.9176,100.0
2021-08-24 11:45:00,83.96,84.01,83.94,83.94,800.0,75.9176,75.9628,75.8995,75.8995,800.0
2021-08-24 11:50:00,83.95,83.99,83.95,83.99,400.0,75.9085,75.9447,75.9085,75.9447,400.0
2021-08-24 11:55:00,84.08,84.08,84.03,84.05,800.0,76.0261,76.0261,75.9809,75.9989,800.0
2021-08-24 12:00:00,83.99,84.01,83.96,84.01,600.0,75.9447,75.9628,75.9176,75.9628,600.0
2021-08-24 12:05:00,84.01,84.02,83.99,84.02,800.0,75.9628,75.9718,75.9447,75.9718,800.0
2021-08-24 12:10:00,84.04,84.13,84.04,84.11,800.0,75.9899,76.0713,75.9899,76.0532,800.0
2021-08-24 12:15:00,84.1,84.11,84.09,84.11,400.0,76.0442,76.0532,76.0351,76.0532,400.0
2021-08-24 12:20:00,84.11,84.13,84.11,84.13,3300.0,76.0532,76.0713,76.0532,76.0713,3300.0
2021-08-24 12:25:00,84.14,84.16,84.13,84.15,500.0,76.0803,76.0984,76.0713,76.0894,500.0
2021-08-24 12:30:00,84.16,84.25,84.14,84.23,2175.0,76.0984,76.1798,76.0803,76.1617,2175.0
2021-08-24 12:35:00,84.24,84.25,84.17,84.25,3927.0,76.1707,76.1798,76.1074,76.1798,3927.0
2021-08-24 12:40:00,84.27,84.28,84.27,84.27,400.0,76.1979,76.2069,76.1979,76.1979,400.0
2021-08-24 12:45:00,84.27,84.3,84.27,84.27,900.0,76.1979,76.225,76.1979,76.1979,900.0
2021-08-24 12:50:00,84.32,84.37,84.32,84.35,700.0,76.2431,76.2883,76.2431,76.2702,700.0
2021-08-24 12:55:00,84.32,84.32,84.28,84.29,300.0,76.2431,76.2431,76.2069,76.216,300.0
2021-08-24 13:00:00,84.28,84.28,84.27,84.27,200.0,76.2069,76.2069,76.1979,76.1979,200.0
2021-08-24 13:05:00,84.29,84.29,84.27,84.27,457.0,76.216,76.216,76.1979,76.1979,457.0
2021-08-24 13:10:00,84.29,84.35,84.28,84.34,602.0,76.216,76.2702,76.2069,76.2612,602.0
2021-08-24 13:15:00,84.35,84.38,84.35,84.38,380.0,76.2702,76.2973,76.2702,76.2973,380.0
2021-08-24 13:20:00,84.39,84.41,84.35,84.35,500.0,76.3064,76.3245,76.2702,76.2702,500.0
2021-08-24 13:25:00,84.33,84.33,84.25,84.25,600.0,76.2521,76.2521,76.1798,76.1798,600.0
2021-08-24 13:30:00,84.3,84.3,84.3,84.3,151.0,76.225,76.225,76.225,76.225,151.0
2021-08-24 13:35:00,84.27,84.28,84.22,84.27,600.0,76.1979,76.2069,76.1527,76.1979,600.0
2021-08-24 13:40:00,84.28,84.3,84.28,84.3,300.0,76.2069,76.225,76.2069,76.225,300.0
2021-08-24 13:45:00,84.34,84.45,84.34,84.43,600.0,76.2612,76.3606,76.2612,76.3425,600.0
2021-08-24 13:50:00,84.41,84.44,84.39,84.44,1803.0,76.3245,76.3516,76.3064,76.3516,1803.0
2021-08-24 13:55:00,84.45,84.48,84.45,84.46,1507.0,76.3606,76.3878,76.3606,76.3697,1507.0
2021-08-24 14:00:00,84.47,84.5,84.47,84.5,999.0,76.3787,76.4058,76.3787,76.4058,999.0
2021-08-24 14:05:00,84.5,84.5,84.45,84.49,700.0,76.4058,76.4058,76.3606,76.3968,700.0
2021-08-24 14:10:00,84.48,84.49,84.42,84.42,600.0,76.3878,76.3968,76.3335,76.3335,600.0
2021-08-24 14:15:00,84.42,84.42,84.41,84.41,200.0,76.3335,76.3335,76.3245,76.3245,200.0
2021-08-24 14:20:00,84.44,84.44,84.41,84.41,200.0,76.3516,76.3516,76.3245,76.3245,200.0
2021-08-24 14:25:00,84.39,84.39,84.39,84.39,100.0,76.3064,76.3064,76.3064,76.3064,100.0
2021-08-24 14:30:00,84.38,84.42,84.38,84.42,400.0,76.2973,76.3335,76.2973,76.3335,400.0
2021-08-24 14:35:00,84.47,84.47,84.47,84.47,100.0,76.3787,76.3787,76.3787,76.3787,100.0
2021-08-24 14:40:00,84.48,84.48,84.45,84.45,200.0,76.3878,76.3878,76.3606,76.3606,200.0
2021-08-24 14:45:00,84.5,84.5,84.48,84.5,400.0,76.4058,76.4058,76.3878,76.4058,400.0
2021-08-24 14:50:00,84.49,84.5,84.48,84.49,700.0,76.3968,76.4058,76.3878,76.3968,700.0
2021-08-24 14:55:00,84.53,84.53,84.52,84.52,200.0,76.433,76.433,76.4239,76.4239,200.0
2021-08-24 15:00:00,84.47,84.47,84.45,84.45,200.0,76.3787,76.3787,76.3606,76.3606,200.0
2021-08-24 15:05:00,84.34,84.35,84.34,84.34,676.0,76.2612,76.2702,76.2612,76.2612,676.0
2021-08-24 15:10:00,84.37,84.39,84.37,84.39,500.0,76.2883,76.3064,76.2883,76.3064,500.0
2021-08-24 15:15:00,84.42,84.5,84.4,84.4,1500.0,76.3335,76.4058,76.3154,76.3154,1500.0
2021-08-24 15:20:00,84.42,84.45,84.41,84.45,700.0,76.3335,76.3606,76.3245,76.3606,700.0
2021-08-24 15:25:00,84.5,84.53,84.49,84.53,2461.0,76.4058,76.433,76.3968,76.433,2461.0
2021-08-24 15:30:00,84.51,84.58,84.51,84.56,3254.0,76.4149,76.4782,76.4149,76.4601,3254.0
2021-08-24 15:35:00,84.54,84.55,84.48,84.48,3300.0,76.442,76.451,76.3878,76.3878,3300.0
2021-08-24 15:40:00,84.48,84.63,84.42,84.62,3312.0,76.3878,76.5234,76.3335,76.5143,3312.0
2021-08-24 15:45:00,84.61,84.61,84.5,84.52,7269.0,76.5053,76.5053,76.4058,76.4239,7269.0
2021-08-24 15:50:00,84.5,84.58,84.45,84.48,4363.0,76.4058,76.4782,76.3606,76.3878,4363.0
2021-08-24 15:55:00,84.53,84.55,84.45,84.49,5045.0,76.433,76.451,76.3606,76.3968,5045.0
2021-08-25 09:30:00,84.16,84.17,84.0,84.16,1979.0,76.0984,76.1074,75.9537,76.0984,1979.0
2021-08-25 09:35:00,84.2,84.2,84.19,84.19,300.0,76.1346,76.1346,76.1255,76.1255,300.0
2021-08-25 09:40:00,84.45,84.61,84.45,84.57,800.0,76.3606,76.5053,76.3606,76.4691,800.0
2021-08-25 09:45:00,84.58,84.58,84.54,84.57,700.0,76.4782,76.4782,76.442,76.4691,700.0
2021-08-25 09:50:00,84.56,84.85,84.49,84.85,2400.0,76.4601,76.7223,76.3968,76.7223,2400.0
2021-08-25 09:55:00,84.78,85.03,84.75,85.02,500.0,76.659,76.8851,76.6319,76.876,500.0
2021-08-25 10:00:00,85.03,85.14,84.91,85.06,10532.0,76.8851,76.9845,76.7766,76.9122,10532.0
2021-08-25 10:05:00,84.9,85.02,84.85,84.93,1819.0,76.7675,76.876,76.7223,76.7946,1819.0
2021-08-25 10:10:00,85.01,85.01,84.96,84.96,884.0,76.867,76.867,76.8218,76.8218,884.0
2021-08-25 10:15:00,84.8,84.81,84.75,84.77,400.0,76.6771,76.6861,76.6319,76.65,400.0
2021-08-25 10:20:00,84.82,84.98,84.82,84.96,1192.0,76.6952,76.8399,76.6952,76.8218,1192.0
2021-08-25 10:25:00,84.88,85.0,84.88,84.99,400.0,76.7494,76.8579,76.7494,76.8489,400.0
2021-08-25 10:30:00,85.0,85.0,84.89,84.89,300.0,76.8579,76.8579,76.7585,76.7585,300.0
2021-08-25 10:35:00,84.89,84.89,84.89,84.89,300.0,76.7585,76.7585,76.7585,76.7585,300.0
2021-08-25 10:40:00,85.04,85.04,84.99,84.99,200.0,76.8941,76.8941,76.8489,76.8489,200.0
2021-08-25 10:45:00,84.84,84.97,84.81,84.97,400.0,76.7133,76.8308,76.6861,76.8308,400.0
2021-08-25 10:50:00,84.98,85.01,84.98,85.01,200.0,76.8399,76.867,76.8399,76.867,200.0
2021-08-25 10:55:00,85.0,85.06,85.0,85.05,1068.0,76.8579,76.9122,76.8579,76.9032,1068.0
2021-08-25 11:00:00,85.05,85.05,85.05,85.05,0.0,76.9032,76.9032,76.9032,76.9032,0.0
2021-08-25 11:05:00,84.92,85.02,84.92,85.02,500.0,76.7856,76.876,76.7856,76.876,500.0
2021-08-25 11:10:00,84.96,85.01,84.96,85.01,600.0,76.8218,76.867,76.8218,76.867,600.0
2021-08-25 11:15:00,84.99,84.99,84.92,84.94,401.0,76.8489,76.8489,76.7856,76.8037,401.0
2021-08-25 11:20:00,85.02,85.02,84.94,84.98,900.0,76.876,76.876,76.8037,76.8399,900.0
2021-08-25 11:25:00,85.0,85.03,84.97,85.03,500.0,76.8579,76.8851,76.8308,76.8851,500.0
2021-08-25 11:30:00,85.1,85.1,85.03,85.08,818.0,76.9484,76.9484,76.8851,76.9303,818.0
2021-08-25 11:35:00,85.09,85.09,84.99,85.0,1191.0,76.9393,76.9393,76.8489,76.8579,1191.0
2021-08-25 11:40:00,85.02,85.02,85.0,85.01,573.0,76.876,76.876,76.8579,76.867,573.0
2021-08-25 11:45:00,85.1,85.1,85.07,85.08,1100.0,76.9484,76.9484,76.9212,76.9303,1100.0
2021-08-25 11:50:00,85.06,85.06,84.99,84.99,1435.0,76.9122,76.9122,76.8489,76.8489,1435.0
2021-08-25 11:55:00,84.99,84.99,84.99,84.99,0.0,76.8489,76.8489,76.8489,76.8489,0.0
2021-08-25 12:00:00,85.04,85.04,85.0,85.0,200.0,76.8941,76.8941,76.8579,76.8579,200.0
2021-08-25 12:05:00,85.0,85.06,85.0,85.02,863.0,76.8579,76.9122,76.8579,76.876,863.0
2021-08-25 12:10:00,85.11,85.15,85.11,85.15,262.0,76.9574,76.9936,76.9574,76.9936,262.0
2021-08-25 12:15:00,85.08,85.08,85.08,85.08,100.0,76.9303,76.9303,76.9303,76.9303,100.0
2021-08-25 12:20:00,85.09,85.09,85.09,85.09,100.0,76.9393,76.9393,76.9393,76.9393,100.0
2021-08-25 12:25:00,85.22,85.23,85.18,85.2,1000.0,77.0569,77.0659,77.0207,77.0388,1000.0
2021-08-25 12:30:00,85.2,85.21,85.2,85.21,300.0,77.0388,77.0478,77.0388,77.0478,300.0
2021-08-25 12:35:00,85.22,85.22,85.1,85.13,500.0,77.0569,77.0569,76.9484,76.9755,500.0
2021-08-25 12:40:00,85.15,85.15,85.13,85.13,470.0,76.9936,76.9936,76.9755,76.9755,470.0
2021-08-25 12:45:00,85.18,85.22,85.16,85.22,700.0,77.0207,77.0569,77.0026,77.0569,700.0
2021-08-25 12:50:00,85.23,85.23,85.15,85.15,200.0,77.0659,77.0659,76.9936,76.9936,200.0
2021-08-25 12:55:00,85.15,85.15,85.13,85.13,300.0,76.9936,76.9936,76.9755,76.9755,300.0
2021-08-25 13:00:00,85.12,85.2,85.12,85.2,400.0,76.9664,77.0388,76.9664,77.0388,400.0
2021-08-25 13:05:00,85.24,85.34,85.24,85.34,400.0,77.075,77.1654,77.075,77.1654,400.0
2021-08-25 13:10:00,85.32,85.33,85.3,85.33,300.0,77.1473,77.1563,77.1292,77.1563,300.0
2021-08-25 13:15:00,85.33,85.37,85.33,85.37,200.0,77.1563,77.1925,77.1563,77.1925,200.0
2021-08-25 13:20:00,85.35,85.4,85.33,85.39,1119.0,77.1744,77.2196,77.1563,77.2106,1119.0
2021-08-25 13:25:00,85.37,85.37,85.32,85.35,300.0,77.1925,77.1925,77.1473,77.1744,300.0
2021-08-25 13:30:00,85.33,85.38,85.33,85.38,700.0,77.1563,77.2015,77.1563,77.2015,700.0
2021-08-25 13:35:00,85.4,85.42,85.38,85.39,900.0,77.2196,77.2377,77.2015,77.2106,900.0
2021-08-25 13:40:00,85.4,85.41,85.4,85.41,600.0,77.2196,77.2287,77.2196,77.2287,600.0
2021-08-25 13:45:00,85.42,85.47,85.42,85.46,700.0,77.2377,77.2829,77.2377,77.2739,700.0
2021-08-25 13:50:00,85.42,85.45,85.42,85.45,200.0,77.2377,77.2648,77.2377,77.2648,200.0
2021-08-25 13:55:00,85.45,85.51,85.45,85.51,664.0,77.2648,77.3191,77.2648,77.3191,664.0
2021-08-25 14:00:00,85.53,85.59,85.4,85.42,1358.0,77.3372,77.3914,77.2196,77.2377,1358.0
2021-08-25 14:05:00,85.42,85.47,85.42,85.42,600.0,77.2377,77.2829,77.2377,77.2377,600.0
2021-08-25 14:10:00,85.45,85.5,85.45,85.5,701.0,77.2648,77.31,77.2648,77.31,701.0
2021-08-25 14:15:00,85.51,85.51,85.45,85.48,500.0,77.3191,77.3191,77.2648,77.292,500.0
2021-08-25 14:20:00,85.51,85.69,85.5,85.52,3817.0,77.3191,77.4818,77.31,77.3281,3817.0
2021-08-25 14:25:00,85.67,85.68,85.63,85.63,800.0,77.4638,77.4728,77.4276,77.4276,800.0
2021-08-25 14:30:00,85.63,85.66,85.51,85.52,917.0,77.4276,77.4547,77.3191,77.3281,917.0
2021-08-25 14:35:00,85.56,85.56,85.45,85.48,1693.0,77.3643,77.3643,77.2648,77.292,1693.0
2021-08-25 14:40:00,85.45,85.45,85.36,85.41,400.0,77.2648,77.2648,77.1835,77.2287,400.0
2021-08-25 14:45:00,85.45,85.47,85.43,85.43,664.0,77.2648,77.2829,77.2468,77.2468,664.0
2021-08-25 14:50:00,85.43,85.43,85.37,85.37,300.0,77.2468,77.2468,77.1925,77.1925,300.0
2021-08-25 14:55:00,85.41,85.43,85.41,85.43,400.0,77.2287,77.2468,77.2287,77.2468,400.0
2021-08-25 15:00:00,85.43,85.54,85.43,85.54,700.0,77.2468,77.3462,77.2468,77.3462,700.0
2021-08-25 15:05:00,85.5,85.5,85.4,85.4,1100.0,77.31,77.31,77.2196,77.2196,1100.0
2021-08-25 15:10:00,85.49,85.49,85.38,85.38,800.0,77.301,77.301,77.2015,77.2015,800.0
2021-08-25 15:15:00,85.31,85.31,85.23,85.23,800.0,77.1382,77.1382,77.0659,77.0659,800.0
2021-08-25 15:20:00,85.22,85.22,85.17,85.18,800.0,77.0569,77.0569,77.0117,77.0207,800.0
2021-08-25 15:25:00,85.26,85.26,85.24,85.26,713.0,77.093,77.093,77.075,77.093,713.0
2021-08-25 15:30:00,85.29,85.29,85.23,85.23,1997.0,77.1202,77.1202,77.0659,77.0659,1997.0
2021-08-25 15:35:00,85.24,85.29,85.13,85.27,3141.0,77.075,77.1202,76.9755,77.1021,3141.0
2021-08-25 15:40:00,85.26,85.27,85.17,85.25,1697.0,77.093,77.1021,77.0117,77.084,1697.0
2021-08-25 15:45:00,85.24,85.24,85.07,85.13,4700.0,77.075,77.075,76.9212,76.9755,4700.0
2021-08-25 15:50:00,85.19,85.19,85.06,85.06,4694.0,77.0297,77.0297,76.9122,76.9122,4694.0
2021-08-25 15:55:00,85.1,85.12,84.91,84.91,7044.0,76.9484,76.9664,76.7766,76.7766,7044.0
2021-08-26 09:30:00,85.25,85.37,85.25,85.36,600.0,77.084,77.1925,77.084,77.1835,600.0
2021-08-26 09:35:00,85.54,85.57,85.47,85.47,2000.0,77.3462,77.3733,77.2829,77.2829,2000.0
2021-08-26 09:40:00,85.39,85.39,85.22,85.23,900.0,77.2106,77.2106,77.0569,77.0659,900.0
2021-08-26 09:45:00,85.25,85.46,85.25,85.46,500.0,77.084,77.2739,77.084,77.2739,500.0
2021-08-26 09:50:00,85.42,85.53,85.36,85.53,1000.0,77.2377,77.3372,77.1835,77.3372,1000.0
2021-08-26 09:55:00,85.54,85.71,85.54,85.65,800.0,77.3462,77.4999,77.3462,77.4457,800.0
2021-08-26 10:00:00,85.64,85.68,85.47,85.63,1900.0,77.4366,77.4728,77.2829,77.4276,1900.0
2021-08-26 10:05:00,85.61,85.61,85.48,85.5,700.0,77.4095,77.4095,77.292,77.31,700.0
2021-08-26 10:10:00,85.57,85.7,85.57,85.69,500.0,77.3733,77.4909,77.3733,77.4818,500.0
2021-08-26 10:15:00,85.65,85.7,85.65,85.67,500.0,77.4457,77.4909,77.4457,77.4638,500.0
2021-08-26 10:20:00,85.6,85.66,85.6,85.66,500.0,77.4005,77.4547,77.4005,77.4547,500.0
2021-08-26 10:25:00,85.66,85.66,85.41,85.51,1300.0,77.4547,77.4547,77.2287,77.3191,1300.0
2021-08-26 10:30:00,85.52,85.52,85.32,85.32,600.0,77.3281,77.3281,77.1473,77.1473,600.0
2021-08-26 10:35:00,85.34,85.37,85.16,85.21,2000.0,77.1654,77.1925,77.0026,77.0478,2000.0
2021-08-26 10:40:00,85.08,85.08,84.97,84.97,400.0,76.9303,76.9303,76.8308,76.8308,400.0
2021-08-26 10:45:00,84.95,85.0,84.89,84.89,700.0,76.8127,76.8579,76.7585,76.7585,700.0
2021-08-26 10:50:00,84.81,84.81,84.7,84.77,700.0,76.6861,76.6861,76.5867,76.65,700.0
2021-08-26 10:55:00,84.75,84.75,84.68,84.72,800.0,76.6319,76.6319,76.5686,76.6048,800.0
2021-08-26 11:00:00,84.7,84.85,84.7,84.82,800.0,76.5867,76.7223,76.5867,76.6952,800.0
2021-08-26 11:05:00,84.8,85.03,84.8,84.99,2200.0,76.6771,76.8851,76.6771,76.8489,2200.0
2021-08-26 11:10:00,85.09,85.09,85.01,85.01,1370.0,76.9393,76.9393,76.867,76.867,1370.0
2021-08-26 11:15:00,85.07,85.13,85.0,85.02,1000.0,76.9212,76.9755,76.8579,76.876,1000.0
2021-08-26 11:20:00,85.03,85.09,84.98,84.98,1200.0,76.8851,76.9393,76.8399,76.8399,1200.0
2021-08-26 11:25:00,84.94,84.94,84.85,84.9,600.0,76.8037,76.8037,76.7223,76.7675,600.0
2021-08-26 11:30:00,84.79,84.81,84.75,84.75,500.0,76.6681,76.6861,76.6319,76.6319,500.0
2021-08-26 11:35:00,84.77,84.8,84.73,84.8,1428.0,76.65,76.6771,76.6138,76.6771,1428.0
2021-08-26 11:40:00,84.71,84.71,84.7,84.71,500.0,76.5957,76.5957,76.5867,76.5957,500.0
2021-08-26 11:45:00,84.63,84.66,84.6,84.6,28800.0,76.5234,76.5505,76.4963,76.4963,28800.0
2021-08-26 11:50:00,84.59,84.62,84.5,84.5,2287.0,76.4872,76.5143,76.4058,76.4058,2287.0
2021-08-26 11:55:00,84.5,84.66,84.5,84.61,800.0,76.4058,76.5505,76.4058,76.5053,800.0
2021-08-26 12:00:00,84.68,84.71,84.68,84.71,500.0,76.5686,76.5957,76.5686,76.5957,500.0
2021-08-26 12:05:00,84.67,84.71,84.65,84.66,1982.0,76.5596,76.5957,76.5415,76.5505,1982.0
2021-08-26 12:10:00,84.71,84.78,84.71,84.75,1000.0,76.5957,76.659,76.5957,76.6319,1000.0
2021-08-26 12:15:00,84.75,84.76,84.74,84.74,700.0,76.6319,76.6409,76.6228,76.6228,700.0
2021-08-26 12:20:00,84.68,84.68,84.68,84.68,200.0,76.5686,76.5686,76.5686,76.5686,200.0
2021-08-26 12:25:00,84.58,84.6,84.55,84.57,1100.0,76.4782,76.4963,76.451,76.4691,1100.0
2021-08-26 12:30:00,84.58,84.6,84.56,84.6,300.0,76.4782,76.4963,76.4601,76.4963,300.0
2021-08-26 12:35:00,84.59,84.59,84.55,84.55,200.0,76.4872,76.4872,76.451,76.451,200.0
2021-08-26 12:40:00,84.54,84.57,84.54,84.57,386.0,76.442,76.4691,76.442,76.4691,386.0
2021-08-26 12:45:00,84.51,84.53,84.47,84.53,500.0,76.4149,76.433,76.3787,76.433,500.0
2021-08-26 12:50:00,84.56,84.57,84.55,84.57,570.0,76.4601,76.4691,76.451,76.4691,570.0
2021-08-26 12:55:00,84.61,84.7,84.61,84.7,300.0,76.5053,76.5867,76.5053,76.5867,300.0
2021-08-26 13:00:00,84.75,84.75,84.75,84.75,200.0,76.6319,76.6319,76.6319,76.6319,200.0
2021-08-26 13:05:00,84.76,84.84,84.76,84.84,500.0,76.6409,76.7133,76.6409,76.7133,500.0
2021-08-26 13:10:00,84.84,84.84,84.84,84.84,0.0,76.7133,76.7133,76.7133,76.7133,0.0
2021-08-26 13:15:00,84.9,84.91,84.9,84.91,600.0,76.7675,76.7766,76.7675,76.7766,600.0
2021-08-26 13:20:00,84.9,84.95,84.85,84.85,700.0,76.7675,76.8127,76.7223,76.7223,700.0
2021-08-26 13:25:00,84.86,84.9,84.86,84.89,500.0,76.7314,76.7675,76.7314,76.7585,500.0
2021-08-26 13:30:00,84.91,84.95,84.91,84.94,781.0,76.7766,76.8127,76.7766,76.8037,781.0
2021-08-26 13:35:00,84.95,84.95,84.93,84.94,400.0,76.8127,76.8127,76.7946,76.8037,400.0
2021-08-26 13:40:00,84.95,84.96,84.95,84.96,200.0,76.8127,76.8218,76.8127,76.8218,200.0
2021-08-26 13:45:00,84.84,84.87,84.84,84.87,566.0,76.7133,76.7404,76.7133,76.7404,566.0
2021-08-26 13:50:00,84.86,84.86,84.81,84.81,365.0,76.7314,76.7314,76.6861,76.6861,365.0
2021-08-26 13:55:00,84.81,84.82,84.8,84.82,600.0,76.6861,76.6952,76.6771,76.6952,600.0
2021-08-26 14:00:00,84.7,84.71,84.69,84.69,566.0,76.5867,76.5957,76.5776,76.5776,566.0
2021-08-26 14:05:00,84.68,84.68,84.59,84.59,501.0,76.5686,76.5686,76.4872,76.4872,501.0
2021-08-26 14:10:00,84.57,84.61,84.57,84.61,200.0,76.4691,76.5053,76.4691,76.5053,200.0
2021-08-26 14:15:00,84.65,84.68,84.65,84.68,400.0,76.5415,76.5686,76.5415,76.5686,400.0
2021-08-26 14:20:00,84.76,84.77,84.71,84.72,500.0,76.6409,76.65,76.5957,76.6048,500.0
2021-08-26 14:25:00,84.71,84.74,84.69,84.72,679.0,76.5957,76.6228,76.5776,76.6048,679.0
2021-08-26 14:30:00,84.72,84.85,84.71,84.83,3763.0,76.6048,76.7223,76.5957,76.7042,3763.0
2021-08-26 14:35:00,84.86,84.87,84.69,84.77,2282.0,76.7314,76.7404,76.5776,76.65,2282.0
2021-08-26 14:40:00,84.77,84.78,84.77,84.78,400.0,76.65,76.659,76.65,76.659,400.0
2021-08-26 14:45:00,84.73,84.73,84.71,84.71,447.0,76.6138,76.6138,76.5957,76.5957,447.0
2021-08-26 14:50:00,84.72,84.74,84.69,84.74,400.0,76.6048,76.6228,76.5776,76.6228,400.0
2021-08-26 14:55:00,84.78,84.78,84.77,84.77,300.0,76.659,76.659,76.65,76.65,300.0
2021-08-26 15:00:00,84.79,84.82,84.73,84.81,700.0,76.6681,76.6952,76.6138,76.6861,700.0
2021-08-26 15:05:00,84.8,84.8,84.71,84.75,1700.0,76.6771,76.6771,76.5957,76.6319,1700.0
2021-08-26 15:10:00,84.76,84.81,84.74,84.81,1185.0,76.6409,76.6861,76.6228,76.6861,1185.0
2021-08-26 15:15:00,84.86,84.89,84.85,84.89,835.0,76.7314,76.7585,76.7223,76.7585,835.0
2021-08-26 15:20:00,84.87,84.9,84.76,84.78,1500.0,76.7404,76.7675,76.6409,76.659,1500.0
2021-08-26 15:25:00,84.75,84.75,84.64,84.65,1308.0,76.6319,76.6319,76.5324,76.5415,1308.0
2021-08-26 15:30:00,84.65,84.69,84.56,84.56,2100.0,76.5415,76.5776,76.4601,76.4601,2100.0
2021-08-26 15:35:00,84.56,84.71,84.56,84.58,2120.0,76.4601,76.5957,76.4601,76.4782,2120.0
2021-08-26 15:40:00,84.61,84.74,84.61,84.71,1911.0,76.5053,76.6228,76.5053,76.5957,1911.0
2021-08-26 15:45:00,84.66,84.73,84.65,84.7,2881.0,76.5505,76.6138,76.5415,76.5867,2881.0
2021-08-26 15:50:00,84.69,84.79,84.59,84.72,9147.0,76.5776,76.6681,76.4872,76.6048,9147.0
2021-08-26 15:55:00,84.7,84.7,84.55,84.67,11919.0,76.5867,76.5867,76.451,76.5596,11919.0
2021-08-27 09:30:00,85.24,85.3,85.18,85.18,1605.0,77.075,77.1292,77.0207,77.0207,1605.0
2021-08-27 09:35:00,85.65,85.74,85.48,85.52,1200.0,77.4457,77.5271,77.292,77.3281,1200.0
2021-08-27 09:40:00,85.59,85.64,85.59,85.59,400.0,77.3914,77.4366,77.3914,77.3914,400.0
2021-08-27 09:45:00,85.57,85.89,85.57,85.89,1440.0,77.3733,77.6627,77.3733,77.6627,1440.0
2021-08-27 09:50:00,85.84,85.84,85.73,85.73,300.0,77.6175,77.6175,77.518,77.518,300.0
2021-08-27 09:55:00,85.37,85.37,85.32,85.32,239.0,77.1925,77.1925,77.1473,77.1473,239.0
2021-08-27 10:00:00,85.16,85.55,85.08,85.55,1000.0,77.0026,77.3553,76.9303,77.3553,1000.0
2021-08-27 10:05:00,85.62,85.71,85.61,85.71,300.0,77.4186,77.4999,77.4095,77.4999,300.0
2021-08-27 10:10:00,85.68,85.79,85.66,85.73,700.0,77.4728,77.5723,77.4547,77.518,700.0
2021-08-27 10:15:00,85.74,85.81,85.74,85.8,977.0,77.5271,77.5904,77.5271,77.5813,977.0
2021-08-27 10:20:00,85.89,85.92,85.86,85.88,700.0,77.6627,77.6898,77.6356,77.6536,700.0
2021-08-27 10:25:00,85.98,85.98,85.91,85.92,300.0,77.7441,77.7441,77.6808,77.6898,300.0
2021-08-27 10:30:00,85.99,85.99,85.99,85.99,100.0,77.7531,77.7531,77.7531,77.7531,100.0
2021-08-27 10:35:00,85.91,85.92,85.88,85.88,500.0,77.6808,77.6898,77.6536,77.6536,500.0
2021-08-27 10:40:00,85.67,85.67,85.67,85.67,100.0,77.4638,77.4638,77.4638,77.4638,100.0
2021-08-27 10:45:00,85.79,85.87,85.79,85.87,300.0,77.5723,77.6446,77.5723,77.6446,300.0
2021-08-27 10:50:00,85.86,85.86,85.78,85.78,200.0,77.6356,77.6356,77.5632,77.5632,200.0
2021-08-27 10:55:00,85.84,85.84,85.75,85.75,300.0,77.6175,77.6175,77.5361,77.5361,300.0
2021-08-27 11:00:00,85.96,85.96,85.88,85.9,1300.0,77.726,77.726,77.6536,77.6717,1300.0
2021-08-27 11:05:00,85.78,85.78,85.72,85.73,600.0,77.5632,77.5632,77.509,77.518,600.0
2021-08-27 11:10:00,85.7,85.79,85.67,85.79,713.0,77.4909,77.5723,77.4638,77.5723,713.0
2021-08-27 11:15:00,85.87,85.94,85.83,85.94,600.0,77.6446,77.7079,77.6084,77.7079,600.0
2021-08-27 11:20:00,86.07,86.11,86.07,86.11,700.0,77.8254,77.8616,77.8254,77.8616,700.0
2021-08-27 11:25:00,86.11,86.11,86.11,86.11,100.0,77.8616,77.8616,77.8616,77.8616,100.0
2021-08-27 11:30:00,86.23,86.23,86.19,86.19,400.0,77.9701,77.9701,77.934,77.934,400.0
2021-08-27 11:35:00,86.22,86.32,86.22,86.27,700.0,77.9611,78.0515,77.9611,78.0063,700.0
2021-08-27 11:40:00,86.27,86.31,86.27,86.27,600.0,78.0063,78.0425,78.0063,78.0063,600.0
2021-08-27 11:45:00,86.23,86.29,86.23,86.29,500.0,77.9701,78.0244,77.9701,78.0244,500.0
2021-08-27 11:50:00,86.29,86.29,86.28,86.29,400.0,78.0244,78.0244,78.0153,78.0244,400.0
2021-08-27 11:55:00,86.38,86.4,86.38,86.4,300.0,78.1058,78.1238,78.1058,78.1238,300.0
2021-08-27 12:00:00,86.44,86.44,86.38,86.42,1100.0,78.16,78.16,78.1058,78.1419,1100.0
2021-08-27 12:05:00,86.41,86.46,86.41,86.46,300.0,78.1329,78.1781,78.1329,78.1781,300.0
2021-08-27 12:10:00,86.45,86.49,86.44,86.49,1200.0,78.169,78.2052,78.16,78.2052,1200.0
2021-08-27 12:15:00,86.51,86.51,86.42,86.46,1000.0,78.2233,78.2233,78.1419,78.1781,1000.0
2021-08-27 12:20:00,86.43,86.48,86.43,86.46,1000.0,78.151,78.1962,78.151,78.1781,1000.0
2021-08-27 12:25:00,86.42,86.52,86.42,86.47,800.0,78.1419,78.2323,78.1419,78.1871,800.0
2021-08-27 12:30:00,86.49,86.51,86.49,86.5,1562.0,78.2052,78.2233,78.2052,78.2143,1562.0
2021-08-27 12:35:00,86.44,86.45,86.4,86.4,400.0,78.16,78.169,78.1238,78.1238,400.0
2021-08-27 12:40:00,86.38,86.39,86.36,86.39,600.0,78.1058,78.1148,78.0877,78.1148,600.0
2021-08-27 12:45:00,86.4,86.41,86.37,86.39,1477.0,78.1238,78.1329,78.0967,78.1148,1477.0
2021-08-27 12:50:00,86.4,86.41,86.35,86.35,600.0,78.1238,78.1329,78.0786,78.0786,600.0
2021-08-27 12:55:00,86.35,86.35,86.35,86.35,100.0,78.0786,78.0786,78.0786,78.0786,100.0
2021-08-27 13:00:00,86.34,86.35,86.34,86.34,1500.0,78.0696,78.0786,78.0696,78.0696,1500.0
2021-08-27 13:05:00,86.3,86.3,86.26,86.26,600.0,78.0334,78.0334,77.9972,77.9972,600.0
2021-08-27 13:10:00,86.23,86.25,86.23,86.25,300.0,77.9701,77.9882,77.9701,77.9882,300.0
2021-08-27 13:15:00,86.28,86.28,86.28,86.28,300.0,78.0153,78.0153,78.0153,78.0153,300.0
2021-08-27 13:20:00,86.3,86.3,86.25,86.26,688.0,78.0334,78.0334,77.9882,77.9972,688.0
2021-08-27 13:25:00,86.24,86.24,86.23,86.23,500.0,77.9792,77.9792,77.9701,77.9701,500.0
2021-08-27 13:30:00,86.24,86.26,86.24,86.25,500.0,77.9792,77.9972,77.9792,77.9882,500.0
2021-08-27 13:35:00,86.22,86.22,86.2,86.22,700.0,77.9611,77.9611,77.943,77.9611,700.0
2021-08-27 13:40:00,86.24,86.24,86.2,86.2,1100.0,77.9792,77.9792,77.943,77.943,1100.0
2021-08-27 13:45:00,86.17,86.17,86.17,86.17,300.0,77.9159,77.9159,77.9159,77.9159,300.0
2021-08-27 13:50:00,86.14,86.17,86.14,86.17,300.0,77.8887,77.9159,77.8887,77.9159,300.0
2021-08-27 13:55:00,86.19,86.19,86.19,86.19,300.0,77.934,77.934,77.934,77.934,300.0
2021-08-27 14:00:00,86.2,86.2,86.14,86.14,602.0,77.943,77.943,77.8887,77.8887,602.0
2021-08-27 14:05:00,86.15,86.15,86.1,86.1,600.0,77.8978,77.8978,77.8526,77.8526,600.0
2021-08-27 14:10:00,86.1,86.11,86.1,86.11,600.0,77.8526,77.8616,77.8526,77.8616,600.0
2021-08-27 14:15:00,86.1,86.11,86.1,86.1,300.0,77.8526,77.8616,77.8526,77.8526,300.0
2021-08-27 14:20:00,86.12,86.14,86.12,86.14,200.0,77.8707,77.8887,77.8707,77.8887,200.0
2021-08-27 14:25:00,86.14,86.14,86.08,86.09,500.0,77.8887,77.8887,77.8345,77.8435,500.0
2021-08-27 14:30:00,86.11,86.11,86.11,86.11,200.0,77.8616,77.8616,77.8616,77.8616,200.0
2021-08-27 14:35:00,86.14,86.14,86.06,86.07,511.0,77.8887,77.8887,77.8164,77.8254,511.0
2021-08-27 14:40:00,86.08,86.12,86.08,86.12,400.0,77.8345,77.8707,77.8345,77.8707,400.0
2021-08-27 14:45:00,86.14,86.17,86.08,86.08,300.0,77.8887,77.9159,77.8345,77.8345,300.0
2021-08-27 14:50:00,86.1,86.1,86.07,86.08,1550.0,77.8526,77.8526,77.8254,77.8345,1550.0
2021-08-27 14:55:00,86.09,86.09,86.06,86.09,1200.0,77.8435,77.8435,77.8164,77.8435,1200.0
2021-08-27 15:00:00,86.08,86.09,86.06,86.07,1124.0,77.8345,77.8435,77.8164,77.8254,1124.0
2021-08-27 15:05:00,86.06,86.07,86.01,86.01,790.0,77.8164,77.8254,77.7712,77.7712,790.0
2021-08-27 15:10:00,86.01,86.03,85.93,85.94,1705.0,77.7712,77.7893,77.6989,77.7079,1705.0
2021-08-27 15:15:00,85.95,86.0,85.94,86.0,700.0,77.7169,77.7622,77.7079,77.7622,700.0
2021-08-27 15:20:00,86.03,86.08,86.0,86.08,700.0,77.7893,77.8345,77.7622,77.8345,700.0
2021-08-27 15:25:00,86.05,86.05,85.98,85.98,977.0,77.8074,77.8074,77.7441,77.7441,977.0
2021-08-27 15:30:00,85.93,85.93,85.88,85.92,700.0,77.6989,77.6989,77.6536,77.6898,700.0
2021-08-27 15:35:00,85.92,85.92,85.82,85.82,600.0,77.6898,77.6898,77.5994,77.5994,600.0
2021-08-27 15:40:00,85.8,85.8,85.7,85.71,1003.0,77.5813,77.5813,77.4909,77.4999,1003.0
2021-08-27 15:45:00,85.7,85.81,85.7,85.77,613.0,77.4909,77.5904,77.4909,77.5542,613.0
2021-08-27 15:50:00,85.79,85.85,85.67,85.68,2035.0,77.5723,77.6265,77.4638,77.4728,2035.0
2021-08-27 15:55:00,85.65,85.72,85.59,85.67,4467.0,77.4457,77.509,77.3914,77.4638,4467.0
2021-08-30 09:30:00,85.64,85.64,85.16,85.22,600.0,77.4366,77.4366,77.0026,77.0569,600.0
2021-08-30 09:35:00,85.13,85.26,85.13,85.26,300.0,76.9755,77.093,76.9755,77.093,300.0
2021-08-30 09:40:00,85.19,85.19,85.18,85.18,200.0,77.0297,77.0297,77.0207,77.0207,200.0
2021-08-30 09:45:00,85.28,85.38,85.18,85.38,800.0,77.1111,77.2015,77.0207,77.2015,800.0
2021-08-30 09:50:00,85.42,85.42,85.42,85.42,200.0,77.2377,77.2377,77.2377,77.2377,200.0
2021-08-30 09:55:00,85.42,85.42,85.42,85.42,0.0,77.2377,77.2377,77.2377,77.2377,0.0
2021-08-30 10:00:00,85.74,85.74,85.64,85.67,374.0,77.5271,77.5271,77.4366,77.4638,374.0
2021-08-30 10:05:00,85.67,85.67,85.67,85.67,0.0,77.4638,77.4638,77.4638,77.4638,0.0
2021-08-30 10:10:00,85.62,85.73,85.62,85.68,300.0,77.4186,77.518,77.4186,77.4728,300.0
2021-08-30 10:15:00,85.68,85.68,85.68,85.68,0.0,77.4728,77.4728,77.4728,77.4728,0.0
2021-08-30 10:20:00,85.68,85.68,85.68,85.68,100.0,77.4728,77.4728,77.4728,77.4728,100.0
2021-08-30 10:25:00,85.67,85.7,85.64,85.7,900.0,77.4638,77.4909,77.4366,77.4909,900.0
2021-08-30 10:30:00,85.59,85.61,85.59,85.61,200.0,77.3914,77.4095,77.3914,77.4095,200.0
2021-08-30 10:35:00,85.67,85.68,85.67,85.68,200.0,77.4638,77.4728,77.4638,77.4728,200.0
2021-08-30 10:40:00,85.8,85.8,85.8,85.8,100.0,77.5813,77.5813,77.5813,77.5813,100.0
2021-08-30 10:45:00,85.64,85.66,85.64,85.65,300.0,77.4366,77.4547,77.4366,77.4457,300.0
2021-08-30 10:50:00,85.83,85.84,85.83,85.84,300.0,77.6084,77.6175,77.6084,77.6175,300.0
2021-08-30 10:55:00,85.77,85.77,85.66,85.67,400.0,77.5542,77.5542,77.4547,77.4638,400.0
2021-08-30 11:00:00,85.63,85.63,85.56,85.57,600.0,77.4276,77.4276,77.3643,77.3733,600.0
2021-08-30 11:05:00,85.63,85.67,85.6,85.6,500.0,77.4276,77.4638,77.4005,77.4005,500.0
2021-08-30 11:10:00,85.53,85.57,85.52,85.52,500.0,77.3372,77.3733,77.3281,77.3281,500.0
2021-08-30 11:15:00,85.56,85.72,85.56,85.72,700.0,77.3643,77.509,77.3643,77.509,700.0
2021-08-30 11:20:00,85.7,85.81,85.63,85.77,1000.0,77.4909,77.5904,77.4276,77.5542,1000.0
2021-08-30 11:25:00,85.78,85.78,85.75,85.78,600.0,77.5632,77.5632,77.5361,77.5632,600.0
2021-08-30 11:30:00,85.8,85.93,85.8,85.93,1000.0,77.5813,77.6989,77.5813,77.6989,1000.0
2021-08-30 11:35:00,85.89,85.91,85.67,85.68,2800.0,77.6627,77.6808,77.4638,77.4728,2800.0
2021-08-30 11:40:00,85.76,85.8,85.71,85.71,1900.0,77.5451,77.5813,77.4999,77.4999,1900.0
2021-08-30 11:45:00,85.73,85.73,85.58,85.58,1300.0,77.518,77.518,77.3824,77.3824,1300.0
2021-08-30 11:50:00,85.56,85.57,85.48,85.48,1300.0,77.3643,77.3733,77.292,77.292,1300.0
2021-08-30 11:55:00,85.49,85.52,85.48,85.5,500.0,77.301,77.3281,77.292,77.31,500.0
2021-08-30 12:00:00,85.49,85.49,85.49,85.49,100.0,77.301,77.301,77.301,77.301,100.0
2021-08-30 12:05:00,85.58,85.59,85.58,85.59,200.0,77.3824,77.3914,77.3824,77.3914,200.0
2021-08-30 12:10:00,85.61,85.7,85.61,85.69,400.0,77.4095,77.4909,77.4095,77.4818,400.0
2021-08-30 12:15:00,85.65,85.65,85.65,85.65,100.0,77.4457,77.4457,77.4457,77.4457,100.0
2021-08-30 12:20:00,85.59,85.62,85.59,85.62,200.0,77.3914,77.4186,77.3914,77.4186,200.0
2021-08-30 12:25:00,85.6,85.6,85.58,85.58,200.0,77.4005,77.4005,77.3824,77.3824,200.0
2021-08-30 12:30:00,85.65,85.65,85.65,85.65,100.0,77.4457,77.4457,77.4457,77.4457,100.0
2021-08-30 12:35:00,85.6,85.6,85.6,85.6,200.0,77.4005,77.4005,77.4005,77.4005,200.0
2021-08-30 12:40:00,85.64,85.65,85.61,85.64,1000.0,77.4366,77.4457,77.4095,77.4366,1000.0
2021-08-30 12:45:00,85.61,85.67,85.61,85.67,500.0,77.4095,77.4638,77.4095,77.4638,500.0
2021-08-30 12:50:00,85.67,85.67,85.67,85.67,0.0,77.4638,77.4638,77.4638,77.4638,0.0
2021-08-30 12:55:00,85.65,85.66,85.65,85.66,360.0,77.4457,77.4547,77.4457,77.4547,360.0
2021-08-30 13:00:00,85.66,85.66,85.56,85.57,742.0,77.4547,77.4547,77.3643,77.3733,742.0
2021-08-30 13:05:00,85.64,85.66,85.64,85.65,700.0,77.4366,77.4547,77.4366,77.4457,700.0
2021-08-30 13:10:00,85.68,85.72,85.68,85.71,500.0,77.4728,77.509,77.4728,77.4999,500.0
2021-08-30 13:15:00,85.69,85.69,85.69,85.69,100.0,77.4818,77.4818,77.4818,77.4818,100.0
2021-08-30 13:20:00,85.57,85.57,85.57,85.57,100.0,77.3733,77.3733,77.3733,77.3733,100.0
2021-08-30 13:25:00,85.66,85.66,85.65,85.65,200.0,77.4547,77.4547,77.4457,77.4457,200.0
2021-08-30 13:30:00,85.65,85.66,85.65,85.66,1174.0,77.4457,77.4547,77.4457,77.4547,1174.0
2021-08-30 13:35:00,85.66,85.66,85.65,85.66,300.0,77.4547,77.4547,77.4457,77.4547,300.0
2021-08-30 13:40:00,85.66,85.67,85.64,85.66,1500.0,77.4547,77.4638,77.4366,77.4547,1500.0
2021-08-30 13:45:00,85.65,85.66,85.62,85.66,500.0,77.4457,77.4547,77.4186,77.4547,500.0
2021-08-30 13:50:00,85.63,85.67,85.63,85.66,500.0,77.4276,77.4638,77.4276,77.4547,500.0
2021-08-30 13:55:00,85.67,85.68,85.62,85.68,1200.0,77.4638,77.4728,77.4186,77.4728,1200.0
2021-08-30 14:00:00,85.65,85.78,85.65,85.77,600.0,77.4457,77.5632,77.4457,77.5542,600.0
2021-08-30 14:05:00,85.75,85.79,85.75,85.77,600.0,77.5361,77.5723,77.5361,77.5542,600.0
2021-08-30 14:10:00,85.82,85.82,85.81,85.81,300.0,77.5994,77.5994,77.5904,77.5904,300.0
2021-08-30 14:15:00,85.82,85.82,85.79,85.8,1100.0,77.5994,77.5994,77.5723,77.5813,1100.0
2021-08-30 14:20:00,85.74,85.74,85.72,85.72,200.0,77.5271,77.5271,77.509,77.509,200.0
2021-08-30 14:25:00,85.83,85.83,85.67,85.76,1128.0,77.6084,77.6084,77.4638,77.5451,1128.0
2021-08-30 14:30:00,85.8,85.8,85.8,85.8,100.0,77.5813,77.5813,77.5813,77.5813,100.0
2021-08-30 14:35:00,85.77,85.79,85.77,85.79,200.0,77.5542,77.5723,77.5542,77.5723,200.0
2021-08-30 14:40:00,85.71,85.71,85.63,85.63,500.0,77.4999,77.4999,77.4276,77.4276,500.0
2021-08-30 14:45:00,85.64,85.64,85.56,85.56,500.0,77.4366,77.4366,77.3643,77.3643,500.0
2021-08-30 14:50:00,85.51,85.59,85.5,85.59,2200.0,77.3191,77.3914,77.31,77.3914,2200.0
2021-08-30 14:55:00,85.58,85.58,85.45,85.49,1399.0,77.3824,77.3824,77.2648,77.301,1399.0
2021-08-30 15:00:00,85.57,85.59,85.53,85.53,1200.0,77.3733,77.3914,77.3372,77.3372,1200.0
2021-08-30 15:05:00,85.5,85.55,85.49,85.55,1400.0,77.31,77.3553,77.301,77.3553,1400.0
2021-08-30 15:10:00,85.55,85.6,85.55,85.6,1500.0,77.3553,77.4005,77.3553,77.4005,1500.0
2021-08-30 15:15:00,85.65,85.69,85.59,85.59,1200.0,77.4457,77.4818,77.3914,77.3914,1200.0
2021-08-30 15:20:00,85.59,85.65,85.55,85.62,1700.0,77.3914,77.4457,77.3553,77.4186,1700.0
2021-08-30 15:25:00,85.55,85.61,85.52,85.55,1900.0,77.3553,77.4095,77.3281,77.3553,1900.0
2021-08-30 15:30:00,85.55,85.68,85.55,85.58,2100.0,77.3553,77.4728,77.3553,77.3824,2100.0
2021-08-30 15:35:00,85.58,85.61,85.55,85.59,2099.0,77.3824,77.4095,77.3553,77.3914,2099.0
2021-08-30 15:40:00,85.62,85.75,85.62,85.72,2900.0,77.4186,77.5361,77.4186,77.509,2900.0
2021-08-30 15:45:00,85.75,85.88,85.72,85.87,2424.0,77.5361,77.6536,77.509,77.6446,2424.0
2021-08-30 15:50:00,85.89,86.11,85.89,85.94,4684.0,77.6627,77.8616,77.6627,77.7079,4684.0
2021-08-30 15:55:00,85.92,85.92,85.74,85.76,6171.0,77.6898,77.6898,77.5271,77.5451,6171.0
2021-08-31 09:30:00,85.47,85.75,85.47,85.51,500.0,77.2829,77.5361,77.2829,77.3191,500.0
2021-08-31 09:35:00,85.71,85.72,85.59,85.59,400.0,77.4999,77.509,77.3914,77.3914,400.0
2021-08-31 09:40:00,85.59,85.59,85.59,85.59,0.0,77.3914,77.3914,77.3914,77.3914,0.0
2021-08-31 09:45:00,85.82,86.01,85.82,86.01,500.0,77.5994,77.7712,77.5994,77.7712,500.0
2021-08-31 09:50:00,85.98,86.06,85.79,85.79,700.0,77.7441,77.8164,77.5723,77.5723,700.0
2021-08-31 09:55:00,85.83,85.83,85.75,85.81,300.0,77.6084,77.6084,77.5361,77.5904,300.0
2021-08-31 10:00:00,85.88,86.01,85.88,86.01,400.0,77.6536,77.7712,77.6536,77.7712,400.0
2021-08-31 10:05:00,86.01,86.01,85.93,85.93,202.0,77.7712,77.7712,77.6989,77.6989,202.0
2021-08-31 10:10:00,85.9,85.93,85.8,85.93,1423.0,77.6717,77.6989,77.5813,77.6989,1423.0
2021-08-31 10:15:00,85.95,86.07,85.94,86.07,800.0,77.7169,77.8254,77.7079,77.8254,800.0
2021-08-31 10:20:00,86.03,86.03,85.9,85.9,1243.0,77.7893,77.7893,77.6717,77.6717,1243.0
2021-08-31 10:25:00,85.94,86.11,85.94,86.09,900.0,77.7079,77.8616,77.7079,77.8435,900.0
2021-08-31 10:30:00,86.06,86.21,86.06,86.21,300.0,77.8164,77.952,77.8164,77.952,300.0
2021-08-31 10:35:00,86.15,86.2,86.11,86.15,1100.0,77.8978,77.943,77.8616,77.8978,1100.0
2021-08-31 10:40:00,86.34,86.4,86.34,86.37,700.0,78.0696,78.1238,78.0696,78.0967,700.0
2021-08-31 10:45:00,86.53,86.53,86.5,86.52,400.0,78.2414,78.2414,78.2143,78.2323,400.0
2021-08-31 10:50:00,86.47,86.47,86.47,86.47,590.0,78.1871,78.1871,78.1871,78.1871,590.0
2021-08-31 10:55:00,86.44,86.5,86.41,86.5,1200.0,78.16,78.2143,78.1329,78.2143,1200.0
2021-08-31 11:00:00,86.5,86.51,86.4,86.42,1700.0,78.2143,78.2233,78.1238,78.1419,1700.0
2021-08-31 11:05:00,86.39,86.39,86.37,86.38,600.0,78.1148,78.1148,78.0967,78.1058,600.0
2021-08-31 11:10:00,86.37,86.4,86.29,86.31,700.0,78.0967,78.1238,78.0244,78.0425,700.0
2021-08-31 11:15:00,86.4,86.54,86.4,86.5,1700.0,78.1238,78.2504,78.1238,78.2143,1700.0
2021-08-31 11:20:00,86.53,86.53,86.46,86.46,600.0,78.2414,78.2414,78.1781,78.1781,600.0
2021-08-31 11:25:00,86.45,86.45,86.32,86.32,800.0,78.169,78.169,78.0515,78.0515,800.0
2021-08-31 11:30:00,86.33,86.5,86.33,86.5,1200.0,78.0605,78.2143,78.0605,78.2143,1200.0
2021-08-31 11:35:00,86.45,86.51,86.45,86.47,573.0,78.169,78.2233,78.169,78.1871,573.0
2021-08-31 11:40:00,86.49,86.54,86.45,86.54,800.0,78.2052,78.2504,78.169,78.2504,800.0
2021-08-31 11:45:00,86.58,86.61,86.55,86.61,793.0,78.2866,78.3137,78.2595,78.3137,793.0
2021-08-31 11:50:00,86.68,86.74,86.68,86.69,900.0,78.377,78.4313,78.377,78.3861,900.0
2021-08-31 11:55:00,86.69,86.71,86.65,86.65,718.0,78.3861,78.4041,78.3499,78.3499,718.0
2021-08-31 12:00:00,86.69,86.73,86.62,86.65,1909.0,78.3861,78.4222,78.3228,78.3499,1909.0
2021-08-31 12:05:00,86.71,86.74,86.71,86.73,400.0,78.4041,78.4313,78.4041,78.4222,400.0
2021-08-31 12:10:00,86.72,86.77,86.72,86.77,700.0,78.4132,78.4584,78.4132,78.4584,700.0
2021-08-31 12:15:00,86.78,86.8,86.76,86.76,600.0,78.4674,78.4855,78.4494,78.4494,600.0
2021-08-31 12:20:00,86.8,86.81,86.8,86.8,300.0,78.4855,78.4946,78.4855,78.4855,300.0
2021-08-31 12:25:00,86.77,86.82,86.75,86.75,800.0,78.4584,78.5036,78.4403,78.4403,800.0
2021-08-31 12:30:00,86.73,86.8,86.72,86.74,4967.0,78.4222,78.4855,78.4132,78.4313,4967.0
2021-08-31 12:35:00,86.82,86.98,86.79,86.97,600.0,78.5036,78.6483,78.4765,78.6392,600.0
2021-08-31 12:40:00,87.03,87.11,87.0,87.06,1100.0,78.6935,78.7658,78.6664,78.7206,1100.0
2021-08-31 12:45:00,87.07,87.07,87.05,87.05,300.0,78.7297,78.7297,78.7116,78.7116,300.0
2021-08-31 12:50:00,87.0,87.01,86.97,86.97,500.0,78.6664,78.6754,78.6392,78.6392,500.0
2021-08-31 12:55:00,86.97,86.97,86.97,86.97,0.0,78.6392,78.6392,78.6392,78.6392,0.0
2021-08-31 13:00:00,87.0,87.0,86.99,86.99,400.0,78.6664,78.6664,78.6573,78.6573,400.0
2021-08-31 13:05:00,87.0,87.01,86.96,86.96,300.0,78.6664,78.6754,78.6302,78.6302,300.0
2021-08-31 13:10:00,86.98,86.98,86.98,86.98,200.0,78.6483,78.6483,78.6483,78.6483,200.0
2021-08-31 13:15:00,86.99,87.02,86.99,87.02,700.0,78.6573,78.6844,78.6573,78.6844,700.0
2021-08-31 13:20:00,87.03,87.07,87.03,87.07,400.0,78.6935,78.7297,78.6935,78.7297,400.0
2021-08-31 13:25:00,86.98,87.08,86.98,87.08,300.0,78.6483,78.7387,78.6483,78.7387,300.0
2021-08-31 13:30:00,87.09,87.2,87.09,87.19,692.0,78.7477,78.8472,78.7477,78.8382,692.0
2021-08-31 13:35:00,87.19,87.19,87.11,87.11,411.0,78.8382,78.8382,78.7658,78.7658,411.0
2021-08-31 13:40:00,87.14,87.14,87.12,87.12,400.0,78.793,78.793,78.7749,78.7749,400.0
2021-08-31 13:45:00,87.15,87.21,87.15,87.21,315.0,78.802,78.8562,78.802,78.8562,315.0
2021-08-31 13:50:00,87.25,87.27,87.2,87.2,600.0,78.8924,78.9105,78.8472,78.8472,600.0
2021-08-31 13:55:00,87.14,87.14,87.12,87.12,900.0,78.793,78.793,78.7749,78.7749,900.0
2021-08-31 14:00:00,87.19,87.2,87.15,87.2,700.0,78.8382,78.8472,78.802,78.8472,700.0
2021-08-31 14:05:00,87.17,87.17,87.08,87.09,1050.0,78.8201,78.8201,78.7387,78.7477,1050.0
2021-08-31 14:10:00,87.1,87.13,87.07,87.13,1000.0,78.7568,78.7839,78.7297,78.7839,1000.0
2021-08-31 14:15:00,87.17,87.17,87.1,87.1,400.0,78.8201,78.8201,78.7568,78.7568,400.0
2021-08-31 14:20:00,87.1,87.1,87.03,87.03,527.0,78.7568,78.7568,78.6935,78.6935,527.0
2021-08-31 14:25:00,87.09,87.09,87.02,87.05,1400.0,78.7477,78.7477,78.6844,78.7116,1400.0
2021-08-31 14:30:00,86.98,86.98,86.9,86.9,300.0,78.6483,78.6483,78.5759,78.5759,300.0
2021-08-31 14:35:00,86.95,86.95,86.92,86.92,300.0,78.6212,78.6212,78.594,78.594,300.0
2021-08-31 14:40:00,86.89,86.9,86.82,86.82,700.0,78.5669,78.5759,78.5036,78.5036,700.0
2021-08-31 14:45:00,86.85,86.85,86.85,86.85,100.0,78.5307,78.5307,78.5307,78.5307,100.0
2021-08-31 14:50:00,86.93,86.98,86.92,86.92,2039.0,78.6031,78.6483,78.594,78.594,2039.0
2021-08-31 14:55:00,86.98,87.0,86.94,86.98,1267.0,78.6483,78.6664,78.6121,78.6483,1267.0
2021-08-31 15:00:00,86.99,87.02,86.99,87.01,700.0,78.6573,78.6844,78.6573,78.6754,700.0
2021-08-31 15:05:00,86.99,87.07,86.99,87.07,896.0,78.6573,78.7297,78.6573,78.7297,896.0
2021-08-31 15:10:00,87.05,87.07,87.02,87.02,469.0,78.7116,78.7297,78.6844,78.6844,469.0
2021-08-31 15:15:00,86.93,87.06,86.93,87.0,2978.0,78.6031,78.7206,78.6031,78.6664,2978.0
2021-08-31 15:20:00,86.99,87.06,86.99,87.04,2245.0,78.6573,78.7206,78.6573,78.7025,2245.0
2021-08-31 15:25:00,87.05,87.16,87.05,87.16,800.0,78.7116,78.811,78.7116,78.811,800.0
2021-08-31 15:30:00,87.01,87.1,86.99,87.1,1500.0,78.6754,78.7568,78.6573,78.7568,1500.0
2021-08-31 15:35:00,87.12,87.12,86.98,87.0,1400.0,78.7749,78.7749,78.6483,78.6664,1400.0
2021-08-31 15:40:00,86.94,87.09,86.94,87.08,1420.0,78.6121,78.7477,78.6121,78.7387,1420.0
2021-08-31 15:45:00,87.06,87.22,87.06,87.2,1838.0,78.7206,78.8653,78.7206,78.8472,1838.0
2021-08-31 15:50:00,87.3,87.51,87.28,87.48,10126.0,78.9376,79.1275,78.9195,79.1004,10126.0
2021-08-31 15:55:00,87.48,87.64,87.48,87.59,9202.0,79.1004,79.2451,79.1004,79.1998,9202.0
2021-09-01 09:30:00,87.96,88.18,87.53,87.63,4974.0,79.5344,79.7333,79.1456,79.236,4974.0
2021-09-01 09:35:00,87.54,87.67,87.48,87.66,2195.0,79.1546,79.2722,79.1004,79.2631,2195.0
2021-09-01 09:40:00,87.59,87.63,87.53,87.63,1100.0,79.1998,79.236,79.1456,79.236,1100.0
2021-09-01 09:45:00,87.55,87.58,87.26,87.34,1268.0,79.1637,79.1908,78.9015,78.9738,1268.0
2021-09-01 09:50:00,87.39,87.7,87.39,87.66,2132.0,79.019,79.2993,79.019,79.2631,2132.0
2021-09-01 09:55:00,87.6,87.63,87.57,87.6,840.0,79.2089,79.236,79.1818,79.2089,840.0
2021-09-01 10:00:00,87.57,88.1,87.57,88.1,1174.0,79.1818,79.661,79.1818,79.661,1174.0
2021-09-01 10:05:00,88.06,88.35,88.06,88.33,772.0,79.6248,79.887,79.6248,79.869,772.0
2021-09-01 10:10:00,88.33,88.33,88.19,88.2,600.0,79.869,79.869,79.7424,79.7514,600.0
2021-09-01 10:15:00,87.98,88.1,87.98,88.05,1400.0,79.5525,79.661,79.5525,79.6158,1400.0
2021-09-01 10:20:00,87.99,88.1,87.97,88.1,1200.0,79.5615,79.661,79.5434,79.661,1200.0
2021-09-01 10:25:00,88.18,88.25,88.18,88.25,2267.0,79.7333,79.7966,79.7333,79.7966,2267.0
2021-09-01 10:30:00,88.28,88.5,88.28,88.37,2318.0,79.8238,80.0227,79.8238,79.9051,2318.0
2021-09-01 10:35:00,88.28,88.44,88.28,88.44,600.0,79.8238,79.9684,79.8238,79.9684,600.0
2021-09-01 10:40:00,88.44,88.65,88.44,88.65,1110.0,79.9684,80.1583,79.9684,80.1583,1110.0
2021-09-01 10:45:00,88.64,88.64,88.54,88.55,2035.0,80.1493,80.1493,80.0588,80.0679,2035.0
2021-09-01 10:50:00,88.5,88.62,88.5,88.62,700.0,80.0227,80.1312,80.0227,80.1312,700.0
2021-09-01 10:55:00,88.55,88.65,88.53,88.63,2000.0,80.0679,80.1583,80.0498,80.1402,2000.0
2021-09-01 11:00:00,88.64,88.73,88.61,88.73,1000.0,80.1493,80.2306,80.1221,80.2306,1000.0
2021-09-01 11:05:00,88.73,88.77,88.69,88.69,4725.0,80.2306,80.2668,80.1945,80.1945,4725.0
2021-09-01 11:10:00,88.64,88.7,88.47,88.54,1665.0,80.1493,80.2035,79.9956,80.0588,1665.0
2021-09-01 11:15:00,88.49,88.52,88.32,88.33,3121.0,80.0136,80.0408,79.8599,79.869,3121.0
2021-09-01 11:20:00,88.34,88.46,88.31,88.45,1815.0,79.878,79.9865,79.8509,79.9775,1815.0
2021-09-01 11:25:00,88.48,88.55,88.48,88.51,1057.0,80.0046,80.0679,80.0046,80.0317,1057.0
2021-09-01 11:30:00,88.5,88.55,88.42,88.55,1241.0,80.0227,80.0679,79.9503,80.0679,1241.0
2021-09-01 11:35:00,88.56,88.66,88.56,88.66,1100.0,80.0769,80.1674,80.0769,80.1674,1100.0
2021-09-01 11:40:00,88.59,88.62,88.59,88.62,400.0,80.1041,80.1312,80.1041,80.1312,400.0
2021-09-01 11:45:00,88.6,88.67,88.57,88.57,667.0,80.1131,80.1764,80.086,80.086,667.0
2021-09-01 11:50:00,88.57,88.67,88.55,88.63,1200.0,80.086,80.1764,80.0679,80.1402,1200.0
2021-09-01 11:55:00,88.61,88.76,88.6,88.62,2100.0,80.1221,80.2578,80.1131,80.1312,2100.0
2021-09-01 12:00:00,88.63,88.63,88.49,88.52,1593.0,80.1402,80.1402,80.0136,80.0408,1593.0
2021-09-01 12:05:00,88.51,88.6,88.46,88.6,2649.0,80.0317,80.1131,79.9865,80.1131,2649.0
2021-09-01 12:10:00,88.57,88.58,88.56,88.56,900.0,80.086,80.095,80.0769,80.0769,900.0
2021-09-01 12:15:00,88.69,88.77,88.65,88.65,2228.0,80.1945,80.2668,80.1583,80.1583,2228.0
2021-09-01 12:20:00,88.7,88.74,88.7,88.71,400.0,80.2035,80.2397,80.2035,80.2126,400.0
2021-09-01 12:25:00,88.69,88.78,88.69,88.74,1323.0,80.1945,80.2759,80.1945,80.2397,1323.0
2021-09-01 12:30:00,88.73,88.8,88.73,88.8,699.0,80.2306,80.2939,80.2306,80.2939,699.0
2021-09-01 12:35:00,88.85,88.88,88.76,88.76,2100.0,80.3392,80.3663,80.2578,80.2578,2100.0
2021-09-01 12:40:00,88.74,88.77,88.74,88.77,400.0,80.2397,80.2668,80.2397,80.2668,400.0
2021-09-01 12:45:00,88.82,88.86,88.82,88.86,400.0,80.312,80.3482,80.312,80.3482,400.0
2021-09-01 12:50:00,88.85,88.92,88.85,88.91,1531.0,80.3392,80.4024,80.3392,80.3934,1531.0
2021-09-01 12:55:00,88.88,88.95,88.88,88.95,893.0,80.3663,80.4296,80.3663,80.4296,893.0
2021-09-01 13:00:00,88.94,88.97,88.94,88.95,1220.0,80.4205,80.4477,80.4205,80.4296,1220.0
2021-09-01 13:05:00,88.94,88.94,88.85,88.85,442.0,80.4205,80.4205,80.3392,80.3392,442.0
2021-09-01 13:10:00,88.88,88.95,88.88,88.9,2961.0,80.3663,80.4296,80.3663,80.3844,2961.0
2021-09-01 13:15:00,88.91,88.91,88.89,88.89,500.0,80.3934,80.3934,80.3753,80.3753,500.0
2021-09-01 13:20:00,88.89,88.89,88.87,88.87,400.0,80.3753,80.3753,80.3572,80.3572,400.0
2021-09-01 13:25:00,88.87,88.88,88.8,88.83,1199.0,80.3572,80.3663,80.2939,80.3211,1199.0
2021-09-01 13:30:00,88.83,88.84,88.64,88.65,4010.0,80.3211,80.3301,80.1493,80.1583,4010.0
2021-09-01 13:35:00,88.68,88.7,88.64,88.65,1899.0,80.1854,80.2035,80.1493,80.1583,1899.0
2021-09-01 13:40:00,88.68,88.76,88.61,88.63,6859.0,80.1854,80.2578,80.1221,80.1402,6859.0
2021-09-01 13:45:00,88.64,88.78,88.64,88.78,1859.0,80.1493,80.2759,80.1493,80.2759,1859.0
2021-09-01 13:50:00,88.81,88.95,88.79,88.95,1757.0,80.303,80.4296,80.2849,80.4296,1757.0
2021-09-01 13:55:00,88.92,88.97,88.92,88.95,2058.0,80.4024,80.4477,80.4024,80.4296,2058.0
2021-09-01 14:00:00,88.93,88.93,88.7,88.71,1147.0,80.4115,80.4115,80.2035,80.2126,1147.0
2021-09-01 14:05:00,88.66,88.68,88.6,88.68,1300.0,80.1674,80.1854,80.1131,80.1854,1300.0
2021-09-01 14:10:00,88.68,88.68,88.66,88.67,2200.0,80.1854,80.1854,80.1674,80.1764,2200.0
2021-09-01 14:15:00,88.61,88.65,88.57,88.57,972.0,80.1221,80.1583,80.086,80.086,972.0
2021-09-01 14:20:00,88.49,88.52,88.47,88.47,1500.0,80.0136,80.0408,79.9956,79.9956,1500.0
2021-09-01 14:25:00,88.5,88.51,88.46,88.47,1500.0,80.0227,80.0317,79.9865,79.9956,1500.0
2021-09-01 14:30:00,88.44,88.44,88.32,88.32,864.0,79.9684,79.9684,79.8599,79.8599,864.0
2021-09-01 14:35:00,88.33,88.36,88.32,88.32,1811.0,79.869,79.8961,79.8599,79.8599,1811.0
2021-09-01 14:40:00,88.32,88.42,88.27,88.42,1580.0,79.8599,79.9503,79.8147,79.9503,1580.0
2021-09-01 14:45:00,88.4,88.4,88.26,88.26,1000.0,79.9323,79.9323,79.8057,79.8057,1000.0
2021-09-01 14:50:00,88.29,88.33,88.27,88.27,600.0,79.8328,79.869,79.8147,79.8147,600.0
2021-09-01 14:55:00,88.27,88.28,88.2,88.22,1100.0,79.8147,79.8238,79.7514,79.7695,1100.0
2021-09-01 15:00:00,88.17,88.17,88.05,88.06,801.0,79.7243,79.7243,79.6158,79.6248,801.0
2021-09-01 15:05:00,88.11,88.11,87.97,87.97,900.0,79.67,79.67,79.5434,79.5434,900.0
2021-09-01 15:10:00,87.99,88.0,87.99,88.0,451.0,79.5615,79.5706,79.5615,79.5706,451.0
2021-09-01 15:15:00,87.96,87.96,87.91,87.91,800.0,79.5344,79.5344,79.4892,79.4892,800.0
2021-09-01 15:20:00,88.1,88.11,88.01,88.03,867.0,79.661,79.67,79.5796,79.5977,867.0
2021-09-01 15:25:00,87.87,87.87,87.81,87.81,500.0,79.453,79.453,79.3988,79.3988,500.0
2021-09-01 15:30:00,87.87,88.07,87.87,88.02,3205.0,79.453,79.6339,79.453,79.5887,3205.0
2021-09-01 15:35:00,87.96,88.01,87.91,87.92,2800.0,79.5344,79.5796,79.4892,79.4982,2800.0
2021-09-01 15:40:00,87.9,88.01,87.83,87.98,2200.0,79.4802,79.5796,79.4169,79.5525,2200.0
2021-09-01 15:45:00,88.01,88.14,87.85,88.01,7480.0,79.5796,79.6972,79.4349,79.5796,7480.0
2021-09-01 15:50:00,88.03,88.16,88.03,88.08,2808.0,79.5977,79.7152,79.5977,79.6429,2808.0
2021-09-01 15:55:00,88.09,88.19,88.03,88.18,5426.0,79.652,79.7424,79.5977,79.7333,5426.0
2021-09-02 09:30:00,88.5,88.52,88.46,88.52,400.0,80.0227,80.0408,79.9865,80.0408,400.0
2021-09-02 09:35:00,88.44,88.44,88.31,88.31,200.0,79.9684,79.9684,79.8509,79.8509,200.0
2021-09-02 09:40:00,88.31,88.4,88.25,88.25,900.0,79.8509,79.9323,79.7966,79.7966,900.0
2021-09-02 09:45:00,88.29,88.39,88.29,88.38,600.0,79.8328,79.9232,79.8328,79.9142,600.0
2021-09-02 09:50:00,88.48,88.48,88.01,88.08,1124.0,80.0046,80.0046,79.5796,79.6429,1124.0
2021-09-02 09:55:00,87.83,87.87,87.65,87.83,3952.0,79.4169,79.453,79.2541,79.4169,3952.0
2021-09-02 10:00:00,87.99,87.99,87.71,87.74,1253.0,79.5615,79.5615,79.3084,79.3355,1253.0
2021-09-02 10:05:00,87.76,87.85,87.76,87.78,900.0,79.3536,79.4349,79.3536,79.3716,900.0
2021-09-02 10:10:00,87.72,87.72,87.52,87.55,1001.0,79.3174,79.3174,79.1366,79.1637,1001.0
2021-09-02 10:15:00,87.71,87.73,87.71,87.73,394.0,79.3084,79.3264,79.3084,79.3264,394.0
2021-09-02 10:20:00,87.64,87.79,87.64,87.68,867.0,79.2451,79.3807,79.2451,79.2812,867.0
2021-09-02 10:25:00,87.58,87.58,87.52,87.56,2494.0,79.1908,79.1908,79.1366,79.1727,2494.0
2021-09-02 10:30:00,87.52,87.55,87.44,87.55,1089.0,79.1366,79.1637,79.0642,79.1637,1089.0
2021-09-02 10:35:00,87.52,87.56,87.39,87.45,1770.0,79.1366,79.1727,79.019,79.0733,1770.0
2021-09-02 10:40:00,87.4,87.54,87.4,87.54,600.0,79.028,79.1546,79.028,79.1546,600.0
2021-09-02 10:45:00,87.52,87.58,87.46,87.52,2700.0,79.1366,79.1908,79.0823,79.1366,2700.0
2021-09-02 10:50:00,87.49,87.51,87.49,87.51,200.0,79.1094,79.1275,79.1094,79.1275,200.0
2021-09-02 10:55:00,87.3,87.34,87.3,87.32,500.0,78.9376,78.9738,78.9376,78.9557,500.0
2021-09-02 11:00:00,87.41,87.5,87.38,87.5,900.0,79.0371,79.1185,79.01,79.1185,900.0
2021-09-02 11:05:00,87.59,87.69,87.59,87.69,600.0,79.1998,79.2903,79.1998,79.2903,600.0
2021-09-02 11:10:00,87.7,87.7,87.53,87.6,1649.0,79.2993,79.2993,79.1456,79.2089,1649.0
2021-09-02 11:15:00,87.63,87.7,87.56,87.63,1000.0,79.236,79.2993,79.1727,79.236,1000.0
2021-09-02 11:20:00,87.59,87.64,87.59,87.64,500.0,79.1998,79.2451,79.1998,79.2451,500.0
2021-09-02 11:25:00,87.55,87.55,87.5,87.51,658.0,79.1637,79.1637,79.1185,79.1275,658.0
2021-09-02 11:30:00,87.57,87.63,87.55,87.55,600.0,79.1818,79.236,79.1637,79.1637,600.0
2021-09-02 11:35:00,87.54,87.64,87.54,87.6,400.0,79.1546,79.2451,79.1546,79.2089,400.0
2021-09-02 11:40:00,87.56,87.57,87.56,87.57,300.0,79.1727,79.1818,79.1727,79.1818,300.0
2021-09-02 11:45:00,87.58,87.58,87.54,87.54,200.0,79.1908,79.1908,79.1546,79.1546,200.0
2021-09-02 11:50:00,87.5,87.52,87.47,87.47,500.0,79.1185,79.1366,79.0913,79.0913,500.0
2021-09-02 11:55:00,87.49,87.51,87.49,87.49,499.0,79.1094,79.1275,79.1094,79.1094,499.0
2021-09-02 12:00:00,87.48,87.51,87.47,87.48,1100.0,79.1004,79.1275,79.0913,79.1004,1100.0
2021-09-02 12:05:00,87.48,87.53,87.48,87.49,1177.0,79.1004,79.1456,79.1004,79.1094,1177.0
2021-09-02 12:10:00,87.51,87.56,87.51,87.52,575.0,79.1275,79.1727,79.1275,79.1366,575.0
2021-09-02 12:15:00,87.46,87.54,87.46,87.53,600.0,79.0823,79.1546,79.0823,79.1456,600.0
2021-09-02 12:20:00,87.51,87.53,87.5,87.53,535.0,79.1275,79.1456,79.1185,79.1456,535.0
2021-09-02 12:25:00,87.55,87.55,87.51,87.52,500.0,79.1637,79.1637,79.1275,79.1366,500.0
2021-09-02 12:30:00,87.54,87.57,87.54,87.57,300.0,79.1546,79.1818,79.1546,79.1818,300.0
2021-09-02 12:35:00,87.57,87.57,87.51,87.52,500.0,79.1818,79.1818,79.1275,79.1366,500.0
2021-09-02 12:40:00,87.47,87.47,87.47,87.47,100.0,79.0913,79.0913,79.0913,79.0913,100.0
2021-09-02 12:45:00,87.48,87.54,87.48,87.54,1090.0,79.1004,79.1546,79.1004,79.1546,1090.0
2021-09-02 12:50:00,87.55,87.55,87.5,87.5,500.0,79.1637,79.1637,79.1185,79.1185,500.0
2021-09-02 12:55:00,87.54,87.57,87.5,87.5,1100.0,79.1546,79.1818,79.1185,79.1185,1100.0
2021-09-02 13:00:00,87.54,87.58,87.53,87.53,1000.0,79.1546,79.1908,79.1456,79.1456,1000.0
2021-09-02 13:05:00,87.54,87.55,87.52,87.52,700.0,79.1546,79.1637,79.1366,79.1366,700.0
2021-09-02 13:10:00,87.55,87.56,87.52,87.52,800.0,79.1637,79.1727,79.1366,79.1366,800.0
2021-09-02 13:15:00,87.54,87.54,87.53,87.53,428.0,79.1546,79.1546,79.1456,79.1456,428.0
2021-09-02 13:20:00,87.53,87.53,87.45,87.47,900.0,79.1456,79.1456,79.0733,79.0913,900.0
2021-09-02 13:25:00,87.45,87.48,87.45,87.47,700.0,79.0733,79.1004,79.0733,79.0913,700.0
2021-09-02 13:30:00,87.44,87.44,87.36,87.36,500.0,79.0642,79.0642,78.9919,78.9919,500.0
2021-09-02 13:35:00,87.33,87.36,87.27,87.27,600.0,78.9648,78.9919,78.9105,78.9105,600.0
2021-09-02 13:40:00,87.25,87.31,87.25,87.27,2172.0,78.8924,78.9467,78.8924,78.9105,2172.0
2021-09-02 13:45:00,87.25,87.25,87.22,87.22,300.0,78.8924,78.8924,78.8653,78.8653,300.0
2021-09-02 13:50:00,87.33,87.33,87.17,87.21,1800.0,78.9648,78.9648,78.8201,78.8562,1800.0
2021-09-02 13:55:00,87.2,87.23,87.18,87.18,900.0,78.8472,78.8743,78.8291,78.8291,900.0
2021-09-02 14:00:00,87.19,87.21,87.18,87.18,1560.0,78.8382,78.8562,78.8291,78.8291,1560.0
2021-09-02 14:05:00,87.2,87.22,87.0,87.16,5403.0,78.8472,78.8653,78.6664,78.811,5403.0
2021-09-02 14:10:00,87.14,87.16,87.14,87.16,300.0,78.793,78.811,78.793,78.811,300.0
2021-09-02 14:15:00,87.21,87.21,87.14,87.17,700.0,78.8562,78.8562,78.793,78.8201,700.0
2021-09-02 14:20:00,87.2,87.2,87.17,87.17,300.0,78.8472,78.8472,78.8201,78.8201,300.0
2021-09-02 14:25:00,87.18,87.18,87.06,87.1,500.0,78.8291,78.8291,78.7206,78.7568,500.0
2021-09-02 14:30:00,87.12,87.12,87.08,87.08,400.0,78.7749,78.7749,78.7387,78.7387,400.0
2021-09-02 14:35:00,87.01,87.04,87.01,87.04,200.0,78.6754,78.7025,78.6754,78.7025,200.0
2021-09-02 14:40:00,87.1,87.1,87.1,87.1,100.0,78.7568,78.7568,78.7568,78.7568,100.0
2021-09-02 14:45:00,87.05,87.05,87.01,87.01,1400.0,78.7116,78.7116,78.6754,78.6754,1400.0
2021-09-02 14:50:00,87.01,87.01,86.92,87.0,832.0,78.6754,78.6754,78.594,78.6664,832.0
2021-09-02 14:55:00,87.02,87.02,86.91,86.96,1248.0,78.6844,78.6844,78.585,78.6302,1248.0
2021-09-02 15:00:00,86.98,87.03,86.91,87.03,2205.0,78.6483,78.6935,78.585,78.6935,2205.0
2021-09-02 15:05:00,87.03,87.21,87.03,87.21,799.0,78.6935,78.8562,78.6935,78.8562,799.0
2021-09-02 15:10:00,87.12,87.12,87.06,87.11,900.0,78.7749,78.7749,78.7206,78.7658,900.0
2021-09-02 15:15:00,87.12,87.28,87.12,87.2,1200.0,78.7749,78.9195,78.7749,78.8472,1200.0
2021-09-02 15:20:00,87.25,87.3,87.22,87.23,600.0,78.8924,78.9376,78.8653,78.8743,600.0
2021-09-02 15:25:00,87.27,87.29,87.26,87.29,600.0,78.9105,78.9286,78.9015,78.9286,600.0
2021-09-02 15:30:00,87.28,87.46,87.27,87.46,1699.0,78.9195,79.0823,78.9105,79.0823,1699.0
2021-09-02 15:35:00,87.52,87.58,87.5,87.58,1155.0,79.1366,79.1908,79.1185,79.1908,1155.0
2021-09-02 15:40:00,87.56,87.69,87.53,87.57,2500.0,79.1727,79.2903,79.1456,79.1818,2500.0
2021-09-02 15:45:00,87.65,87.7,87.64,87.68,1600.0,79.2541,79.2993,79.2451,79.2812,1600.0
2021-09-02 15:50:00,87.72,87.82,87.71,87.76,2696.0,79.3174,79.4078,79.3084,79.3536,2696.0
2021-09-02 15:55:00,87.75,87.81,87.65,87.77,8695.0,79.3445,79.3988,79.2541,79.3626,8695.0
2021-09-03 09:30:00,87.2,87.2,87.03,87.04,650.0,78.8472,78.8472,78.6935,78.7025,650.0
2021-09-03 09:35:00,87.03,87.03,87.03,87.03,100.0,78.6935,78.6935,78.6935,78.6935,100.0
2021-09-03 09:40:00,87.11,87.11,86.88,86.88,200.0,78.7658,78.7658,78.5579,78.5579,200.0
2021-09-03 09:45:00,86.59,86.67,86.58,86.67,300.0,78.2956,78.368,78.2866,78.368,300.0
2021-09-03 09:50:00,86.64,86.64,86.47,86.6,500.0,78.3408,78.3408,78.1871,78.3047,500.0
2021-09-03 09:55:00,86.55,86.61,86.55,86.61,700.0,78.2595,78.3137,78.2595,78.3137,700.0
2021-09-03 10:00:00,86.64,86.64,86.57,86.62,500.0,78.3408,78.3408,78.2776,78.3228,500.0
2021-09-03 10:05:00,86.6,86.64,86.55,86.55,2200.0,78.3047,78.3408,78.2595,78.2595,2200.0
2021-09-03 10:10:00,86.61,86.62,86.56,86.57,900.0,78.3137,78.3228,78.2685,78.2776,900.0
2021-09-03 10:15:00,86.57,86.57,86.57,86.57,0.0,78.2776,78.2776,78.2776,78.2776,0.0
2021-09-03 10:20:00,86.56,86.56,86.38,86.38,400.0,78.2685,78.2685,78.1058,78.1058,400.0
2021-09-03 10:25:00,86.28,86.28,86.28,86.28,100.0,78.0153,78.0153,78.0153,78.0153,100.0
2021-09-03 10:30:00,86.17,86.19,86.17,86.19,200.0,77.9159,77.934,77.9159,77.934,200.0
2021-09-03 10:35:00,86.28,86.3,86.27,86.3,500.0,78.0153,78.0334,78.0063,78.0334,500.0
2021-09-03 10:40:00,86.3,86.3,86.3,86.3,0.0,78.0334,78.0334,78.0334,78.0334,0.0
2021-09-03 10:45:00,86.1,86.11,86.06,86.11,632.0,77.8526,77.8616,77.8164,77.8616,632.0
2021-09-03 10:50:00,86.05,86.09,86.05,86.09,300.0,77.8074,77.8435,77.8074,77.8435,300.0
2021-09-03 10:55:00,85.96,85.96,85.94,85.94,200.0,77.726,77.726,77.7079,77.7079,200.0
2021-09-03 11:00:00,86.09,86.1,86.03,86.05,1118.0,77.8435,77.8526,77.7893,77.8074,1118.0
2021-09-03 11:05:00,86.05,86.07,86.05,86.07,200.0,77.8074,77.8254,77.8074,77.8254,200.0
2021-09-03 11:10:00,86.05,86.05,86.05,86.05,100.0,77.8074,77.8074,77.8074,77.8074,100.0
2021-09-03 11:15:00,85.98,85.99,85.85,85.85,300.0,77.7441,77.7531,77.6265,77.6265,300.0
2021-09-03 11:20:00,85.88,85.88,85.76,85.8,700.0,77.6536,77.6536,77.5451,77.5813,700.0
2021-09-03 11:25:00,85.74,85.83,85.74,85.82,530.0,77.5271,77.6084,77.5271,77.5994,530.0
2021-09-03 11:30:00,85.87,86.09,85.86,86.01,1300.0,77.6446,77.8435,77.6356,77.7712,1300.0
2021-09-03 11:35:00,85.96,86.01,85.96,86.01,200.0,77.726,77.7712,77.726,77.7712,200.0
2021-09-03 11:40:00,85.88,85.95,85.88,85.95,500.0,77.6536,77.7169,77.6536,77.7169,500.0
2021-09-03 11:45:00,85.92,85.95,85.92,85.95,400.0,77.6898,77.7169,77.6898,77.7169,400.0
2021-09-03 11:50:00,85.96,85.96,85.92,85.94,1366.0,77.726,77.726,77.6898,77.7079,1366.0
2021-09-03 11:55:00,85.86,85.91,85.86,85.91,200.0,77.6356,77.6808,77.6356,77.6808,200.0
2021-09-03 12:00:00,85.9,85.9,85.83,85.83,300.0,77.6717,77.6717,77.6084,77.6084,300.0
2021-09-03 12:05:00,85.92,85.92,85.92,85.92,162.0,77.6898,77.6898,77.6898,77.6898,162.0
2021-09-03 12:10:00,85.88,85.88,85.88,85.88,200.0,77.6536,77.6536,77.6536,77.6536,200.0
2021-09-03 12:15:00,85.87,85.93,85.87,85.93,500.0,77.6446,77.6989,77.6446,77.6989,500.0
2021-09-03 12:20:00,85.94,85.96,85.94,85.94,500.0,77.7079,77.726,77.7079,77.7079,500.0
2021-09-03 12:25:00,85.92,85.92,85.85,85.87,500.0,77.6898,77.6898,77.6265,77.6446,500.0
2021-09-03 12:30:00,85.9,85.9,85.9,85.9,100.0,77.6717,77.6717,77.6717,77.6717,100.0
2021-09-03 12:35:00,85.89,85.89,85.89,85.89,100.0,77.6627,77.6627,77.6627,77.6627,100.0
2021-09-03 12:40:00,85.94,85.94,85.94,85.94,100.0,77.7079,77.7079,77.7079,77.7079,100.0
2021-09-03 12:45:00,85.97,85.97,85.93,85.95,700.0,77.735,77.735,77.6989,77.7169,700.0
2021-09-03 12:50:00,85.95,85.97,85.94,85.97,807.0,77.7169,77.735,77.7079,77.735,807.0
2021-09-03 12:55:00,85.95,85.99,85.92,85.92,1208.0,77.7169,77.7531,77.6898,77.6898,1208.0
2021-09-03 13:00:00,85.85,85.85,85.73,85.73,400.0,77.6265,77.6265,77.518,77.518,400.0
2021-09-03 13:05:00,85.94,85.94,85.92,85.92,565.0,77.7079,77.7079,77.6898,77.6898,565.0
2021-09-03 13:10:00,85.93,85.95,85.88,85.93,700.0,77.6989,77.7169,77.6536,77.6989,700.0
2021-09-03 13:15:00,85.94,85.94,85.81,85.81,426.0,77.7079,77.7079,77.5904,77.5904,426.0
2021-09-03 13:20:00,85.82,85.89,85.82,85.89,200.0,77.5994,77.6627,77.5994,77.6627,200.0
2021-09-03 13:25:00,85.83,85.83,85.76,85.79,500.0,77.6084,77.6084,77.5451,77.5723,500.0
2021-09-03 13:30:00,85.81,85.85,85.81,85.85,300.0,77.5904,77.6265,77.5904,77.6265,300.0
2021-09-03 13:35:00,85.81,85.84,85.81,85.83,700.0,77.5904,77.6175,77.5904,77.6084,700.0
2021-09-03 13:40:00,85.87,85.87,85.83,85.83,700.0,77.6446,77.6446,77.6084,77.6084,700.0
2021-09-03 13:45:00,85.87,85.87,85.82,85.82,600.0,77.6446,77.6446,77.5994,77.5994,600.0
2021-09-03 13:50:00,85.86,85.96,85.85,85.96,700.0,77.6356,77.726,77.6265,77.726,700.0
2021-09-03 13:55:00,85.95,85.95,85.94,85.94,200.0,77.7169,77.7169,77.7079,77.7079,200.0
2021-09-03 14:00:00,85.89,85.95,85.89,85.95,400.0,77.6627,77.7169,77.6627,77.7169,400.0
2021-09-03 14:05:00,85.95,85.95,85.95,85.95,200.0,77.7169,77.7169,77.7169,77.7169,200.0
2021-09-03 14:10:00,85.96,85.97,85.94,85.94,830.0,77.726,77.735,77.7079,77.7079,830.0
2021-09-03 14:15:00,85.94,85.96,85.94,85.95,692.0,77.7079,77.726,77.7079,77.7169,692.0
2021-09-03 14:20:00,85.96,85.99,85.92,85.92,577.0,77.726,77.7531,77.6898,77.6898,577.0
2021-09-03 14:25:00,85.95,85.96,85.93,85.94,491.0,77.7169,77.726,77.6989,77.7079,491.0
2021-09-03 14:30:00,85.95,85.97,85.95,85.97,923.0,77.7169,77.735,77.7169,77.735,923.0
2021-09-03 14:35:00,86.01,86.02,86.01,86.02,400.0,77.7712,77.7802,77.7712,77.7802,400.0
2021-09-03 14:40:00,86.03,86.06,86.03,86.06,900.0,77.7893,77.8164,77.7893,77.8164,900.0
2021-09-03 14:45:00,86.07,86.1,86.06,86.1,1000.0,77.8254,77.8526,77.8164,77.8526,1000.0
2021-09-03 14:50:00,86.2,86.2,86.17,86.19,997.0,77.943,77.943,77.9159,77.934,997.0
2021-09-03 14:55:00,86.18,86.23,86.17,86.19,991.0,77.9249,77.9701,77.9159,77.934,991.0
2021-09-03 15:00:00,86.2,86.24,86.17,86.23,1208.0,77.943,77.9792,77.9159,77.9701,1208.0
2021-09-03 15:05:00,86.21,86.25,86.2,86.24,1800.0,77.952,77.9882,77.943,77.9792,1800.0
2021-09-03 15:10:00,86.24,86.24,86.18,86.18,629.0,77.9792,77.9792,77.9249,77.9249,629.0
2021-09-03 15:15:00,86.1,86.13,86.06,86.08,1784.0,77.8526,77.8797,77.8164,77.8345,1784.0
2021-09-03 15:20:00,86.04,86.1,86.04,86.06,1500.0,77.7983,77.8526,77.7983,77.8164,1500.0
2021-09-03 15:25:00,86.08,86.08,85.94,85.96,1931.0,77.8345,77.8345,77.7079,77.726,1931.0
2021-09-03 15:30:00,85.96,86.04,85.95,86.0,1500.0,77.726,77.7983,77.7169,77.7622,1500.0
2021-09-03 15:35:00,86.15,86.24,86.13,86.22,600.0,77.8978,77.9792,77.8797,77.9611,600.0
2021-09-03 15:40:00,86.35,86.48,86.33,86.46,2398.0,78.0786,78.1962,78.0605,78.1781,2398.0
2021-09-03 15:45:00,86.49,86.66,86.49,86.64,2618.0,78.2052,78.3589,78.2052,78.3408,2618.0
2021-09-03 15:50:00,86.63,86.84,86.63,86.82,3812.0,78.3318,78.5217,78.3318,78.5036,3812.0
2021-09-03 15:55:00,86.74,86.77,86.65,86.75,5572.0,78.4313,78.4584,78.3499,78.4403,5572.0
2021-09-07 09:30:00,86.56,86.56,86.21,86.33,700.0,78.2685,78.2685,77.952,78.0605,700.0
2021-09-07 09:35:00,86.29,86.29,86.1,86.1,500.0,78.0244,78.0244,77.8526,77.8526,500.0
2021-09-07 09:40:00,85.98,86.12,85.98,86.12,1200.0,77.7441,77.8707,77.7441,77.8707,1200.0
2021-09-07 09:45:00,86.06,86.06,85.79,85.79,756.0,77.8164,77.8164,77.5723,77.5723,756.0
2021-09-07 09:50:00,85.82,85.82,85.78,85.78,665.0,77.5994,77.5994,77.5632,77.5632,665.0
2021-09-07 09:55:00,85.52,85.52,85.41,85.52,800.0,77.3281,77.3281,77.2287,77.3281,800.0
2021-09-07 10:00:00,85.49,85.64,85.49,85.55,1200.0,77.301,77.4366,77.301,77.3553,1200.0
2021-09-07 10:05:00,85.29,85.29,84.98,85.03,2194.0,77.1202,77.1202,76.8399,76.8851,2194.0
2021-09-07 10:10:00,85.04,85.05,84.9,85.05,1700.0,76.8941,76.9032,76.7675,76.9032,1700.0
2021-09-07 10:15:00,85.24,85.26,85.22,85.22,500.0,77.075,77.093,77.0569,77.0569,500.0
2021-09-07 10:20:00,85.18,85.18,85.18,85.18,211.0,77.0207,77.0207,77.0207,77.0207,211.0
2021-09-07 10:25:00,85.29,85.29,85.29,85.29,100.0,77.1202,77.1202,77.1202,77.1202,100.0
2021-09-07 10:30:00,85.4,85.43,85.38,85.42,817.0,77.2196,77.2468,77.2015,77.2377,817.0
2021-09-07 10:35:00,85.31,85.41,85.31,85.4,800.0,77.1382,77.2287,77.1382,77.2196,800.0
2021-09-07 10:40:00,85.25,85.32,85.25,85.29,400.0,77.084,77.1473,77.084,77.1202,400.0
2021-09-07 10:45:00,85.27,85.27,85.27,85.27,100.0,77.1021,77.1021,77.1021,77.1021,100.0
2021-09-07 10:50:00,85.24,85.24,85.19,85.19,300.0,77.075,77.075,77.0297,77.0297,300.0
2021-09-07 10:55:00,85.06,85.15,85.06,85.08,500.0,76.9122,76.9936,76.9122,76.9303,500.0
2021-09-07 11:00:00,85.12,85.12,85.1,85.1,200.0,76.9664,76.9664,76.9484,76.9484,200.0
2021-09-07 11:05:00,85.13,85.15,85.12,85.12,400.0,76.9755,76.9936,76.9664,76.9664,400.0
2021-09-07 11:10:00,84.94,84.94,84.72,84.72,400.0,76.8037,76.8037,76.6048,76.6048,400.0
2021-09-07 11:15:00,84.75,84.75,84.75,84.75,200.0,76.6319,76.6319,76.6319,76.6319,200.0
2021-09-07 11:20:00,84.61,84.61,84.5,84.5,909.0,76.5053,76.5053,76.4058,76.4058,909.0
2021-09-07 11:25:00,84.38,84.48,84.28,84.44,1160.0,76.2973,76.3878,76.2069,76.3516,1160.0
2021-09-07 11:30:00,84.47,84.58,84.47,84.58,400.0,76.3787,76.4782,76.3787,76.4782,400.0
2021-09-07 11:35:00,84.53,84.58,84.53,84.56,300.0,76.433,76.4782,76.433,76.4601,300.0
2021-09-07 11:40:00,84.58,84.59,84.54,84.59,758.0,76.4782,76.4872,76.442,76.4872,758.0
2021-09-07 11:45:00,84.55,84.55,84.54,84.54,300.0,76.451,76.451,76.442,76.442,300.0
2021-09-07 11:50:00,84.51,84.57,84.51,84.57,604.0,76.4149,76.4691,76.4149,76.4691,604.0
2021-09-07 11:55:00,84.57,84.59,84.53,84.58,2940.0,76.4691,76.4872,76.433,76.4782,2940.0
2021-09-07 12:00:00,84.58,84.69,84.58,84.61,3150.0,76.4782,76.5776,76.4782,76.5053,3150.0
2021-09-07 12:05:00,84.63,84.63,84.56,84.58,1400.0,76.5234,76.5234,76.4601,76.4782,1400.0
2021-09-07 12:10:00,84.57,84.63,84.57,84.59,900.0,76.4691,76.5234,76.4691,76.4872,900.0
2021-09-07 12:15:00,84.56,84.56,84.41,84.41,1499.0,76.4601,76.4601,76.3245,76.3245,1499.0
2021-09-07 12:20:00,84.41,84.46,84.38,84.38,600.0,76.3245,76.3697,76.2973,76.2973,600.0
2021-09-07 12:25:00,84.4,84.51,84.34,84.51,1800.0,76.3154,76.4149,76.2612,76.4149,1800.0
2021-09-07 12:30:00,84.65,84.65,84.54,84.54,1953.0,76.5415,76.5415,76.442,76.442,1953.0
2021-09-07 12:35:00,84.67,84.88,84.67,84.88,700.0,76.5596,76.7494,76.5596,76.7494,700.0
2021-09-07 12:40:00,84.88,84.93,84.88,84.93,400.0,76.7494,76.7946,76.7494,76.7946,400.0
2021-09-07 12:45:00,85.02,85.06,85.0,85.03,500.0,76.876,76.9122,76.8579,76.8851,500.0
2021-09-07 12:50:00,85.08,85.23,85.08,85.23,400.0,76.9303,77.0659,76.9303,77.0659,400.0
2021-09-07 12:55:00,85.13,85.13,85.13,85.13,100.0,76.9755,76.9755,76.9755,76.9755,100.0
2021-09-07 13:00:00,85.14,85.14,85.04,85.06,700.0,76.9845,76.9845,76.8941,76.9122,700.0
2021-09-07 13:05:00,85.06,85.06,85.04,85.04,496.0,76.9122,76.9122,76.8941,76.8941,496.0
2021-09-07 13:10:00,85.1,85.13,85.1,85.1,300.0,76.9484,76.9755,76.9484,76.9484,300.0
2021-09-07 13:15:00,85.12,85.12,85.07,85.07,409.0,76.9664,76.9664,76.9212,76.9212,409.0
2021-09-07 13:20:00,85.09,85.1,85.09,85.1,200.0,76.9393,76.9484,76.9393,76.9484,200.0
2021-09-07 13:25:00,85.1,85.13,85.08,85.08,600.0,76.9484,76.9755,76.9303,76.9303,600.0
2021-09-07 13:30:00,85.1,85.13,85.1,85.11,808.0,76.9484,76.9755,76.9484,76.9574,808.0
2021-09-07 13:35:00,85.13,85.13,85.13,85.13,200.0,76.9755,76.9755,76.9755,76.9755,200.0
2021-09-07 13:40:00,85.12,85.13,85.12,85.13,600.0,76.9664,76.9755,76.9664,76.9755,600.0
2021-09-07 13:45:00,85.12,85.14,85.12,85.12,404.0,76.9664,76.9845,76.9664,76.9664,404.0
2021-09-07 13:50:00,85.09,85.13,85.05,85.13,525.0,76.9393,76.9755,76.9032,76.9755,525.0
2021-09-07 13:55:00,85.13,85.13,85.13,85.13,300.0,76.9755,76.9755,76.9755,76.9755,300.0
2021-09-07 14:00:00,85.13,85.16,85.12,85.16,1152.0,76.9755,77.0026,76.9664,77.0026,1152.0
2021-09-07 14:05:00,85.08,85.08,85.08,85.08,200.0,76.9303,76.9303,76.9303,76.9303,200.0
2021-09-07 14:10:00,84.95,85.02,84.95,85.0,891.0,76.8127,76.876,76.8127,76.8579,891.0
2021-09-07 14:15:00,84.99,84.99,84.76,84.76,2700.0,76.8489,76.8489,76.6409,76.6409,2700.0
2021-09-07 14:20:00,84.78,84.89,84.74,84.81,4752.0,76.659,76.7585,76.6228,76.6861,4752.0
2021-09-07 14:25:00,84.77,84.79,84.77,84.79,900.0,76.65,76.6681,76.65,76.6681,900.0
2021-09-07 14:30:00,84.81,84.82,84.79,84.82,1478.0,76.6861,76.6952,76.6681,76.6952,1478.0
2021-09-07 14:35:00,84.82,84.88,84.81,84.88,2196.0,76.6952,76.7494,76.6861,76.7494,2196.0
2021-09-07 14:40:00,84.89,84.89,84.86,84.88,1195.0,76.7585,76.7585,76.7314,76.7494,1195.0
2021-09-07 14:45:00,84.89,84.97,84.89,84.97,2100.0,76.7585,76.8308,76.7585,76.8308,2100.0
2021-09-07 14:50:00,84.98,85.01,84.98,85.01,500.0,76.8399,76.867,76.8399,76.867,500.0
2021-09-07 14:55:00,85.31,85.34,85.31,85.34,200.0,77.1382,77.1654,77.1382,77.1654,200.0
2021-09-07 15:00:00,85.31,85.34,85.2,85.2,703.0,77.1382,77.1654,77.0388,77.0388,703.0
2021-09-07 15:05:00,85.13,85.2,85.06,85.2,1200.0,76.9755,77.0388,76.9122,77.0388,1200.0
2021-09-07 15:10:00,85.29,85.29,85.16,85.19,4110.0,77.1202,77.1202,77.0026,77.0297,4110.0
2021-09-07 15:15:00,85.19,85.2,85.16,85.19,963.0,77.0297,77.0388,77.0026,77.0297,963.0
2021-09-07 15:20:00,85.17,85.17,85.0,85.02,1381.0,77.0117,77.0117,76.8579,76.876,1381.0
2021-09-07 15:25:00,85.1,85.12,85.06,85.1,2970.0,76.9484,76.9664,76.9122,76.9484,2970.0
2021-09-07 15:30:00,84.97,85.0,84.97,85.0,700.0,76.8308,76.8579,76.8308,76.8579,700.0
2021-09-07 15:35:00,85.05,85.08,85.04,85.04,1900.0,76.9032,76.9303,76.8941,76.8941,1900.0
2021-09-07 15:40:00,85.03,85.08,85.03,85.07,3688.0,76.8851,76.9303,76.8851,76.9212,3688.0
2021-09-07 15:45:00,85.06,85.07,84.96,84.97,1514.0,76.9122,76.9212,76.8218,76.8308,1514.0
2021-09-07 15:50:00,84.96,84.98,84.85,84.98,4530.0,76.8218,76.8399,76.7223,76.8399,4530.0
2021-09-07 15:55:00,84.97,85.0,84.87,85.0,10500.0,76.8308,76.8579,76.7404,76.8579,10500.0
2021-09-08 09:35:00,84.91,85.03,84.91,85.03,200.0,76.7766,76.8851,76.7766,76.8851,200.0
2021-09-08 09:40:00,85.19,85.41,85.19,85.41,1000.0,77.0297,77.2287,77.0297,77.2287,1000.0
2021-09-08 09:45:00,85.47,85.5,85.47,85.5,400.0,77.2829,77.31,77.2829,77.31,400.0
2021-09-08 09:50:00,85.77,85.88,85.77,85.88,600.0,77.5542,77.6536,77.5542,77.6536,600.0
2021-09-08 09:55:00,85.79,85.95,85.79,85.95,200.0,77.5723,77.7169,77.5723,77.7169,200.0
2021-09-08 10:00:00,86.0,86.38,86.0,86.27,1100.0,77.7622,78.1058,77.7622,78.0063,1100.0
2021-09-08 10:05:00,86.19,86.25,86.17,86.25,600.0,77.934,77.9882,77.9159,77.9882,600.0
2021-09-08 10:10:00,86.09,86.1,86.09,86.09,400.0,77.8435,77.8526,77.8435,77.8435,400.0
2021-09-08 10:15:00,85.98,86.05,85.81,85.81,1300.0,77.7441,77.8074,77.5904,77.5904,1300.0
2021-09-08 10:20:00,85.8,85.8,85.53,85.58,600.0,77.5813,77.5813,77.3372,77.3824,600.0
2021-09-08 10:25:00,85.47,85.48,85.47,85.48,300.0,77.2829,77.292,77.2829,77.292,300.0
2021-09-08 10:30:00,85.74,85.83,85.74,85.83,225.0,77.5271,77.6084,77.5271,77.6084,225.0
2021-09-08 10:35:00,85.75,85.79,85.4,85.4,600.0,77.5361,77.5723,77.2196,77.2196,600.0
2021-09-08 10:40:00,85.47,85.48,85.31,85.31,500.0,77.2829,77.292,77.1382,77.1382,500.0
2021-09-08 10:45:00,85.31,85.53,85.3,85.53,950.0,77.1382,77.3372,77.1292,77.3372,950.0
2021-09-08 10:50:00,85.53,85.57,85.47,85.54,1000.0,77.3372,77.3733,77.2829,77.3462,1000.0
2021-09-08 10:55:00,85.37,85.76,85.37,85.76,200.0,77.1925,77.5451,77.1925,77.5451,200.0
2021-09-08 11:00:00,85.79,86.03,85.79,85.99,900.0,77.5723,77.7893,77.5723,77.7531,900.0
2021-09-08 11:05:00,86.06,86.13,85.92,86.0,1514.0,77.8164,77.8797,77.6898,77.7622,1514.0
2021-09-08 11:10:00,85.96,86.05,85.92,86.05,1300.0,77.726,77.8074,77.6898,77.8074,1300.0
2021-09-08 11:15:00,86.0,86.0,85.94,85.94,700.0,77.7622,77.7622,77.7079,77.7079,700.0
2021-09-08 11:20:00,85.97,85.97,85.84,85.86,700.0,77.735,77.735,77.6175,77.6356,700.0
2021-09-08 11:25:00,85.85,85.89,85.84,85.85,1000.0,77.6265,77.6627,77.6175,77.6265,1000.0
2021-09-08 11:30:00,85.83,85.86,85.83,85.86,204.0,77.6084,77.6356,77.6084,77.6356,204.0
2021-09-08 11:35:00,85.7,85.73,85.64,85.73,850.0,77.4909,77.518,77.4366,77.518,850.0
2021-09-08 11:40:00,85.74,85.74,85.7,85.72,672.0,77.5271,77.5271,77.4909,77.509,672.0
2021-09-08 11:45:00,85.73,85.73,85.6,85.6,978.0,77.518,77.518,77.4005,77.4005,978.0
2021-09-08 11:50:00,85.55,85.56,85.53,85.56,900.0,77.3553,77.3643,77.3372,77.3643,900.0
2021-09-08 11:55:00,85.52,85.54,85.5,85.54,913.0,77.3281,77.3462,77.31,77.3462,913.0
2021-09-08 12:00:00,85.5,85.57,85.5,85.54,800.0,77.31,77.3733,77.31,77.3462,800.0
2021-09-08 12:05:00,85.61,85.66,85.61,85.66,507.0,77.4095,77.4547,77.4095,77.4547,507.0
2021-09-08 12:10:00,85.68,85.68,85.61,85.64,1200.0,77.4728,77.4728,77.4095,77.4366,1200.0
2021-09-08 12:15:00,85.64,85.65,85.64,85.65,300.0,77.4366,77.4457,77.4366,77.4457,300.0
2021-09-08 12:20:00,85.69,85.69,85.65,85.65,200.0,77.4818,77.4818,77.4457,77.4457,200.0
2021-09-08 12:25:00,85.57,85.62,85.57,85.62,300.0,77.3733,77.4186,77.3733,77.4186,300.0
2021-09-08 12:30:00,85.58,85.58,85.56,85.56,500.0,77.3824,77.3824,77.3643,77.3643,500.0
2021-09-08 12:35:00,85.58,85.61,85.58,85.61,300.0,77.3824,77.4095,77.3824,77.4095,300.0
2021-09-08 12:40:00,85.65,85.68,85.65,85.68,500.0,77.4457,77.4728,77.4457,77.4728,500.0
2021-09-08 12:45:00,85.63,85.67,85.63,85.67,609.0,77.4276,77.4638,77.4276,77.4638,609.0
2021-09-08 12:50:00,85.67,85.67,85.67,85.67,0.0,77.4638,77.4638,77.4638,77.4638,0.0
2021-09-08 12:55:00,85.67,85.67,85.67,85.67,0.0,77.4638,77.4638,77.4638,77.4638,0.0
2021-09-08 13:00:00,85.54,85.56,85.48,85.48,430.0,77.3462,77.3643,77.292,77.292,430.0
2021-09-08 13:05:00,85.48,85.48,85.48,85.48,100.0,77.292,77.292,77.292,77.292,100.0
2021-09-08 13:10:00,85.5,85.56,85.5,85.56,300.0,77.31,77.3643,77.31,77.3643,300.0
2021-09-08 13:15:00,85.55,85.55,85.52,85.52,800.0,77.3553,77.3553,77.3281,77.3281,800.0
2021-09-08 13:20:00,85.55,85.55,85.54,85.54,200.0,77.3553,77.3553,77.3462,77.3462,200.0
2021-09-08 13:25:00,85.52,85.52,85.5,85.5,600.0,77.3281,77.3281,77.31,77.31,600.0
2021-09-08 13:30:00,85.51,85.51,85.51,85.51,200.0,77.3191,77.3191,77.3191,77.3191,200.0
2021-09-08 13:35:00,85.53,85.54,85.53,85.54,295.0,77.3372,77.3462,77.3372,77.3462,295.0
2021-09-08 13:40:00,85.58,85.58,85.58,85.58,200.0,77.3824,77.3824,77.3824,77.3824,200.0
2021-09-08 13:45:00,85.61,85.61,85.56,85.56,300.0,77.4095,77.4095,77.3643,77.3643,300.0
2021-09-08 13:50:00,85.53,85.53,85.53,85.53,500.0,77.3372,77.3372,77.3372,77.3372,500.0
2021-09-08 13:55:00,85.59,85.59,85.59,85.59,100.0,77.3914,77.3914,77.3914,77.3914,100.0
2021-09-08 14:00:00,85.6,85.66,85.6,85.66,600.0,77.4005,77.4547,77.4005,77.4547,600.0
2021-09-08 14:05:00,85.66,85.66,85.66,85.66,100.0,77.4547,77.4547,77.4547,77.4547,100.0
2021-09-08 14:10:00,85.58,85.58,85.56,85.58,300.0,77.3824,77.3824,77.3643,77.3824,300.0
2021-09-08 14:15:00,85.59,85.59,85.59,85.59,100.0,77.3914,77.3914,77.3914,77.3914,100.0
2021-09-08 14:20:00,85.53,85.54,85.53,85.54,200.0,77.3372,77.3462,77.3372,77.3462,200.0
2021-09-08 14:25:00,85.46,85.47,85.43,85.43,900.0,77.2739,77.2829,77.2468,77.2468,900.0
2021-09-08 14:30:00,85.39,85.42,85.39,85.4,1170.0,77.2106,77.2377,77.2106,77.2196,1170.0
2021-09-08 14:35:00,85.41,85.41,85.36,85.36,910.0,77.2287,77.2287,77.1835,77.1835,910.0
2021-09-08 14:40:00,85.39,85.41,85.34,85.41,1105.0,77.2106,77.2287,77.1654,77.2287,1105.0
2021-09-08 14:45:00,85.45,85.49,85.45,85.49,200.0,77.2648,77.301,77.2648,77.301,200.0
2021-09-08 14:50:00,85.52,85.62,85.52,85.62,1302.0,77.3281,77.4186,77.3281,77.4186,1302.0
2021-09-08 14:55:00,85.63,85.69,85.63,85.68,800.0,77.4276,77.4818,77.4276,77.4728,800.0
2021-09-08 15:00:00,85.69,85.8,85.69,85.8,1000.0,77.4818,77.5813,77.4818,77.5813,1000.0
2021-09-08 15:05:00,85.77,85.77,85.75,85.77,400.0,77.5542,77.5542,77.5361,77.5542,400.0
2021-09-08 15:10:00,85.73,85.81,85.73,85.81,585.0,77.518,77.5904,77.518,77.5904,585.0
2021-09-08 15:15:00,85.85,85.85,85.76,85.76,1400.0,77.6265,77.6265,77.5451,77.5451,1400.0
2021-09-08 15:20:00,85.8,85.8,85.78,85.79,624.0,77.5813,77.5813,77.5632,77.5723,624.0
2021-09-08 15:25:00,85.67,85.73,85.64,85.7,942.0,77.4638,77.518,77.4366,77.4909,942.0
2021-09-08 15:30:00,85.69,85.69,85.6,85.6,830.0,77.4818,77.4818,77.4005,77.4005,830.0
2021-09-08 15:35:00,85.58,85.69,85.57,85.67,1627.0,77.3824,77.4818,77.3733,77.4638,1627.0
2021-09-08 15:40:00,85.73,85.8,85.73,85.78,1800.0,77.518,77.5813,77.518,77.5632,1800.0
2021-09-08 15:45:00,85.79,85.91,85.72,85.73,1782.0,77.5723,77.6808,77.509,77.518,1782.0
2021-09-08 15:50:00,85.75,85.85,85.75,85.81,3613.0,77.5361,77.6265,77.5361,77.5904,3613.0
2021-09-08 15:55:00,85.84,86.02,85.82,86.0,11359.0,77.6175,77.7802,77.5994,77.7622,11359.0
2021-09-09 09:30:00,85.51,85.7,85.31,85.67,2209.0,77.3191,77.4909,77.1382,77.4638,2209.0
2021-09-09 09:35:00,85.73,86.86,85.73,86.86,12132.0,77.518,78.5398,77.518,78.5398,12132.0
2021-09-09 09:40:00,86.39,86.39,86.13,86.16,2336.0,78.1148,78.1148,77.8797,77.9068,2336.0
2021-09-09 09:45:00,86.13,86.16,85.98,86.16,700.0,77.8797,77.9068,77.7441,77.9068,700.0
2021-09-09 09:50:00,86.14,86.5,86.14,86.47,2200.0,77.8887,78.2143,77.8887,78.1871,2200.0
2021-09-09 09:55:00,86.53,86.82,86.53,86.8,2800.0,78.2414,78.5036,78.2414,78.4855,2800.0
2021-09-09 10:00:00,86.86,86.99,86.77,86.89,5450.0,78.5398,78.6573,78.4584,78.5669,5450.0
2021-09-09 10:05:00,86.85,87.03,86.85,87.0,3160.0,78.5307,78.6935,78.5307,78.6664,3160.0
2021-09-09 10:10:00,87.03,87.18,86.96,86.96,2128.0,78.6935,78.8291,78.6302,78.6302,2128.0
2021-09-09 10:15:00,86.96,87.18,86.96,87.18,1400.0,78.6302,78.8291,78.6302,78.8291,1400.0
2021-09-09 10:20:00,86.94,86.95,86.9,86.95,800.0,78.6121,78.6212,78.5759,78.6212,800.0
2021-09-09 10:25:00,86.73,86.82,86.73,86.81,1430.0,78.4222,78.5036,78.4222,78.4946,1430.0
2021-09-09 10:30:00,86.84,87.15,86.84,87.04,2346.0,78.5217,78.802,78.5217,78.7025,2346.0
2021-09-09 10:35:00,87.02,87.06,87.0,87.04,1038.0,78.6844,78.7206,78.6664,78.7025,1038.0
2021-09-09 10:40:00,87.04,87.14,87.04,87.07,500.0,78.7025,78.793,78.7025,78.7297,500.0
2021-09-09 10:45:00,87.15,87.23,87.04,87.13,2100.0,78.802,78.8743,78.7025,78.7839,2100.0
2021-09-09 10:50:00,87.13,87.13,87.04,87.04,400.0,78.7839,78.7839,78.7025,78.7025,400.0
2021-09-09 10:55:00,87.05,87.06,87.05,87.06,400.0,78.7116,78.7206,78.7116,78.7206,400.0
2021-09-09 11:00:00,87.34,87.41,87.29,87.29,2749.0,78.9738,79.0371,78.9286,78.9286,2749.0
2021-09-09 11:05:00,87.39,87.39,87.3,87.31,1196.0,79.019,79.019,78.9376,78.9467,1196.0
2021-09-09 11:10:00,87.16,87.21,87.16,87.16,809.0,78.811,78.8562,78.811,78.811,809.0
2021-09-09 11:15:00,87.14,87.15,87.07,87.14,600.0,78.793,78.802,78.7297,78.793,600.0
2021-09-09 11:20:00,87.16,87.29,87.16,87.29,1600.0,78.811,78.9286,78.811,78.9286,1600.0
2021-09-09 11:25:00,87.37,87.38,87.24,87.38,2102.0,79.0009,79.01,78.8834,79.01,2102.0
2021-09-09 11:30:00,87.36,87.48,87.33,87.47,3195.0,78.9919,79.1004,78.9648,79.0913,3195.0
2021-09-09 11:35:00,87.49,87.59,87.48,87.59,2854.0,79.1094,79.1998,79.1004,79.1998,2854.0
2021-09-09 11:40:00,87.6,87.6,87.51,87.51,1400.0,79.2089,79.2089,79.1275,79.1275,1400.0
2021-09-09 11:45:00,87.5,87.5,87.45,87.46,800.0,79.1185,79.1185,79.0733,79.0823,800.0
2021-09-09 11:50:00,87.49,87.49,87.32,87.36,2700.0,79.1094,79.1094,78.9557,78.9919,2700.0
2021-09-09 11:55:00,87.32,87.35,87.2,87.2,2100.0,78.9557,78.9828,78.8472,78.8472,2100.0
2021-09-09 12:00:00,87.18,87.18,87.02,87.05,800.0,78.8291,78.8291,78.6844,78.7116,800.0
2021-09-09 12:05:00,87.09,87.14,87.09,87.14,300.0,78.7477,78.793,78.7477,78.793,300.0
2021-09-09 12:10:00,87.16,87.16,87.08,87.1,500.0,78.811,78.811,78.7387,78.7568,500.0
2021-09-09 12:15:00,87.12,87.12,87.06,87.08,1107.0,78.7749,78.7749,78.7206,78.7387,1107.0
2021-09-09 12:20:00,87.08,87.08,87.02,87.02,409.0,78.7387,78.7387,78.6844,78.6844,409.0
2021-09-09 12:25:00,87.04,87.04,86.95,86.95,1000.0,78.7025,78.7025,78.6212,78.6212,1000.0
2021-09-09 12:30:00,86.94,87.01,86.9,87.01,800.0,78.6121,78.6754,78.5759,78.6754,800.0
2021-09-09 12:35:00,87.06,87.06,86.94,86.94,1502.0,78.7206,78.7206,78.6121,78.6121,1502.0
2021-09-09 12:40:00,86.93,86.97,86.93,86.97,200.0,78.6031,78.6392,78.6031,78.6392,200.0
2021-09-09 12:45:00,87.04,87.06,87.0,87.0,900.0,78.7025,78.7206,78.6664,78.6664,900.0
2021-09-09 12:50:00,86.97,86.97,86.94,86.94,300.0,78.6392,78.6392,78.6121,78.6121,300.0
2021-09-09 12:55:00,86.9,86.9,86.83,86.83,1643.0,78.5759,78.5759,78.5126,78.5126,1643.0
2021-09-09 13:00:00,86.86,86.9,86.86,86.9,440.0,78.5398,78.5759,78.5398,78.5759,440.0
2021-09-09 13:05:00,86.97,86.97,86.9,86.9,742.0,78.6392,78.6392,78.5759,78.5759,742.0
2021-09-09 13:10:00,86.94,86.96,86.94,86.96,300.0,78.6121,78.6302,78.6121,78.6302,300.0
2021-09-09 13:15:00,86.99,87.05,86.99,87.03,1100.0,78.6573,78.7116,78.6573,78.6935,1100.0
2021-09-09 13:20:00,86.89,86.89,86.67,86.67,1335.0,78.5669,78.5669,78.368,78.368,1335.0
2021-09-09 13:25:00,86.85,86.88,86.84,86.84,3542.0,78.5307,78.5579,78.5217,78.5217,3542.0
2021-09-09 13:30:00,86.78,86.78,86.57,86.57,700.0,78.4674,78.4674,78.2776,78.2776,700.0
2021-09-09 13:35:00,86.58,86.72,86.58,86.72,400.0,78.2866,78.4132,78.2866,78.4132,400.0
2021-09-09 13:40:00,86.7,86.73,86.69,86.71,700.0,78.3951,78.4222,78.3861,78.4041,700.0
2021-09-09 13:45:00,86.74,86.76,86.7,86.7,960.0,78.4313,78.4494,78.3951,78.3951,960.0
2021-09-09 13:50:00,86.63,86.65,86.63,86.65,300.0,78.3318,78.3499,78.3318,78.3499,300.0
2021-09-09 13:55:00,86.57,86.57,86.55,86.56,500.0,78.2776,78.2776,78.2595,78.2685,500.0
2021-09-09 14:00:00,86.51,86.51,86.41,86.43,600.0,78.2233,78.2233,78.1329,78.151,600.0
2021-09-09 14:05:00,86.43,86.51,86.36,86.5,1577.0,78.151,78.2233,78.0877,78.2143,1577.0
2021-09-09 14:10:00,86.46,86.51,86.46,86.48,400.0,78.1781,78.2233,78.1781,78.1962,400.0
2021-09-09 14:15:00,86.5,86.52,86.49,86.49,532.0,78.2143,78.2323,78.2052,78.2052,532.0
2021-09-09 14:20:00,86.44,86.47,86.44,86.47,477.0,78.16,78.1871,78.16,78.1871,477.0
2021-09-09 14:25:00,86.37,86.4,86.35,86.39,912.0,78.0967,78.1238,78.0786,78.1148,912.0
2021-09-09 14:30:00,86.39,86.39,86.3,86.3,1291.0,78.1148,78.1148,78.0334,78.0334,1291.0
2021-09-09 14:35:00,86.26,86.26,86.2,86.23,643.0,77.9972,77.9972,77.943,77.9701,643.0
2021-09-09 14:40:00,86.19,86.32,86.18,86.23,700.0,77.934,78.0515,77.9249,77.9701,700.0
2021-09-09 14:45:00,86.39,86.41,86.39,86.41,200.0,78.1148,78.1329,78.1148,78.1329,200.0
2021-09-09 14:50:00,86.49,86.55,86.46,86.47,1100.0,78.2052,78.2595,78.1781,78.1871,1100.0
2021-09-09 14:55:00,86.44,86.44,86.44,86.44,200.0,78.16,78.16,78.16,78.16,200.0
2021-09-09 15:00:00,86.39,86.41,86.39,86.4,400.0,78.1148,78.1329,78.1148,78.1238,400.0
2021-09-09 15:05:00,86.44,86.46,86.44,86.44,1128.0,78.16,78.1781,78.16,78.16,1128.0
2021-09-09 15:10:00,86.5,86.5,86.46,86.46,500.0,78.2143,78.2143,78.1781,78.1781,500.0
2021-09-09 15:15:00,86.4,86.4,86.39,86.4,500.0,78.1238,78.1238,78.1148,78.1238,500.0
2021-09-09 15:20:00,86.34,86.34,86.28,86.28,700.0,78.0696,78.0696,78.0153,78.0153,700.0
2021-09-09 15:25:00,86.3,86.44,86.3,86.38,3000.0,78.0334,78.16,78.0334,78.1058,3000.0
2021-09-09 15:30:00,86.27,86.27,86.11,86.12,1779.0,78.0063,78.0063,77.8616,77.8707,1779.0
2021-09-09 15:35:00,86.09,86.11,86.04,86.05,3900.0,77.8435,77.8616,77.7983,77.8074,3900.0
2021-09-09 15:40:00,86.0,86.22,85.94,86.13,3476.0,77.7622,77.9611,77.7079,77.8797,3476.0
2021-09-09 15:45:00,86.12,86.13,85.93,86.1,6529.0,77.8707,77.8797,77.6989,77.8526,6529.0
2021-09-09 15:50:00,86.09,86.15,85.97,86.05,16313.0,77.8435,77.8978,77.735,77.8074,16313.0
2021-09-09 15:55:00,86.07,86.15,86.01,86.13,12380.0,77.8254,77.8978,77.7712,77.8797,12380.0
2021-09-10 09:30:00,86.26,86.3,86.01,86.2,928.0,77.9972,78.0334,77.7712,77.943,928.0
2021-09-10 09:35:00,85.89,86.0,85.79,85.99,1234.0,77.6627,77.7622,77.5723,77.7531,1234.0
2021-09-10 09:40:00,86.07,86.07,85.99,85.99,300.0,77.8254,77.8254,77.7531,77.7531,300.0
2021-09-10 09:45:00,85.72,85.72,85.64,85.64,200.0,77.509,77.509,77.4366,77.4366,200.0
2021-09-10 09:50:00,85.64,85.64,85.64,85.64,0.0,77.4366,77.4366,77.4366,77.4366,0.0
2021-09-10 09:55:00,85.67,85.67,85.58,85.58,400.0,77.4638,77.4638,77.3824,77.3824,400.0
2021-09-10 10:00:00,85.54,85.68,85.53,85.68,500.0,77.3462,77.4728,77.3372,77.4728,500.0
2021-09-10 10:05:00,85.73,85.93,85.73,85.93,300.0,77.518,77.6989,77.518,77.6989,300.0
2021-09-10 10:10:00,86.05,86.09,86.03,86.09,500.0,77.8074,77.8435,77.7893,77.8435,500.0
2021-09-10 10:15:00,86.2,86.25,86.09,86.11,2128.0,77.943,77.9882,77.8435,77.8616,2128.0
2021-09-10 10:20:00,86.13,86.2,86.08,86.11,1400.0,77.8797,77.943,77.8345,77.8616,1400.0
2021-09-10 10:25:00,86.25,86.25,86.14,86.21,1400.0,77.9882,77.9882,77.8887,77.952,1400.0
2021-09-10 10:30:00,86.18,86.47,85.99,86.47,2400.0,77.9249,78.1871,77.7531,78.1871,2400.0
2021-09-10 10:35:00,86.47,86.71,86.47,86.53,2700.0,78.1871,78.4041,78.1871,78.2414,2700.0
2021-09-10 10:40:00,86.5,86.51,86.36,86.36,1800.0,78.2143,78.2233,78.0877,78.0877,1800.0
2021-09-10 10:45:00,86.38,86.43,86.23,86.35,2224.0,78.1058,78.151,77.9701,78.0786,2224.0
2021-09-10 10:50:00,86.36,86.56,86.36,86.52,3343.0,78.0877,78.2685,78.0877,78.2323,3343.0
2021-09-10 10:55:00,86.42,86.7,86.42,86.69,1400.0,78.1419,78.3951,78.1419,78.3861,1400.0
2021-09-10 11:00:00,86.74,86.77,86.65,86.77,700.0,78.4313,78.4584,78.3499,78.4584,700.0
2021-09-10 11:05:00,86.75,86.76,86.65,86.66,700.0,78.4403,78.4494,78.3499,78.3589,700.0
2021-09-10 11:10:00,86.72,86.89,86.69,86.85,1340.0,78.4132,78.5669,78.3861,78.5307,1340.0
2021-09-10 11:15:00,86.86,87.04,86.84,87.04,1300.0,78.5398,78.7025,78.5217,78.7025,1300.0
2021-09-10 11:20:00,87.1,87.1,86.96,87.02,1631.0,78.7568,78.7568,78.6302,78.6844,1631.0
2021-09-10 11:25:00,87.12,87.12,86.86,86.94,4086.0,78.7749,78.7749,78.5398,78.6121,4086.0
2021-09-10 11:30:00,86.91,87.12,86.91,87.08,3132.0,78.585,78.7749,78.585,78.7387,3132.0
2021-09-10 11:35:00,86.96,87.07,86.81,86.91,8966.0,78.6302,78.7297,78.4946,78.585,8966.0
2021-09-10 11:40:00,86.91,86.93,86.83,86.93,1200.0,78.585,78.6031,78.5126,78.6031,1200.0
2021-09-10 11:45:00,86.96,87.0,86.89,86.91,1400.0,78.6302,78.6664,78.5669,78.585,1400.0
2021-09-10 11:50:00,86.91,87.07,86.88,87.07,2100.0,78.585,78.7297,78.5579,78.7297,2100.0
2021-09-10 11:55:00,87.13,87.35,87.13,87.32,2378.0,78.7839,78.9828,78.7839,78.9557,2378.0
2021-09-10 12:00:00,87.32,87.36,87.29,87.35,2881.0,78.9557,78.9919,78.9286,78.9828,2881.0
2021-09-10 12:05:00,87.35,87.58,87.35,87.54,2463.0,78.9828,79.1908,78.9828,79.1546,2463.0
2021-09-10 12:10:00,87.53,87.56,87.52,87.56,1400.0,79.1456,79.1727,79.1366,79.1727,1400.0
2021-09-10 12:15:00,87.6,87.63,87.55,87.55,1000.0,79.2089,79.236,79.1637,79.1637,1000.0
2021-09-10 12:20:00,87.52,87.53,87.5,87.5,600.0,79.1366,79.1456,79.1185,79.1185,600.0
2021-09-10 12:25:00,87.39,87.39,87.22,87.22,800.0,79.019,79.019,78.8653,78.8653,800.0
2021-09-10 12:30:00,87.12,87.13,87.11,87.11,700.0,78.7749,78.7839,78.7658,78.7658,700.0
2021-09-10 12:35:00,87.14,87.15,87.06,87.09,916.0,78.793,78.802,78.7206,78.7477,916.0
2021-09-10 12:40:00,87.06,87.06,87.02,87.02,200.0,78.7206,78.7206,78.6844,78.6844,200.0
2021-09-10 12:45:00,86.96,87.01,86.92,86.92,300.0,78.6302,78.6754,78.594,78.594,300.0
2021-09-10 12:50:00,86.91,86.91,86.86,86.86,400.0,78.585,78.585,78.5398,78.5398,400.0
2021-09-10 12:55:00,86.93,86.93,86.93,86.93,200.0,78.6031,78.6031,78.6031,78.6031,200.0
2021-09-10 13:00:00,86.93,86.96,86.92,86.94,700.0,78.6031,78.6302,78.594,78.6121,700.0
2021-09-10 13:05:00,86.94,86.94,86.94,86.94,0.0,78.6121,78.6121,78.6121,78.6121,0.0
2021-09-10 13:10:00,86.96,87.03,86.96,87.03,300.0,78.6302,78.6935,78.6302,78.6935,300.0
2021-09-10 13:15:00,87.04,87.04,87.04,87.04,100.0,78.7025,78.7025,78.7025,78.7025,100.0
2021-09-10 13:20:00,87.12,87.14,87.12,87.14,400.0,78.7749,78.793,78.7749,78.793,400.0
2021-09-10 13:25:00,87.14,87.14,87.12,87.14,400.0,78.793,78.793,78.7749,78.793,400.0
2021-09-10 13:30:00,87.23,87.25,87.23,87.25,300.0,78.8743,78.8924,78.8743,78.8924,300.0
2021-09-10 13:35:00,87.26,87.26,87.26,87.26,200.0,78.9015,78.9015,78.9015,78.9015,200.0
2021-09-10 13:40:00,87.27,87.27,87.24,87.24,590.0,78.9105,78.9105,78.8834,78.8834,590.0
2021-09-10 13:45:00,87.19,87.19,87.14,87.16,859.0,78.8382,78.8382,78.793,78.811,859.0
2021-09-10 13:50:00,87.11,87.14,87.09,87.14,800.0,78.7658,78.793,78.7477,78.793,800.0
2021-09-10 13:55:00,87.14,87.16,87.12,87.12,600.0,78.793,78.811,78.7749,78.7749,600.0
2021-09-10 14:00:00,87.2,87.24,87.18,87.18,600.0,78.8472,78.8834,78.8291,78.8291,600.0
2021-09-10 14:05:00,87.16,87.16,87.13,87.16,1000.0,78.811,78.811,78.7839,78.811,1000.0
2021-09-10 14:10:00,87.09,87.1,87.07,87.07,629.0,78.7477,78.7568,78.7297,78.7297,629.0
2021-09-10 14:15:00,86.99,87.0,86.98,87.0,300.0,78.6573,78.6664,78.6483,78.6664,300.0
2021-09-10 14:20:00,87.01,87.03,87.0,87.03,614.0,78.6754,78.6935,78.6664,78.6935,614.0
2021-09-10 14:25:00,87.08,87.13,87.07,87.11,1100.0,78.7387,78.7839,78.7297,78.7658,1100.0
2021-09-10 14:30:00,87.18,87.2,87.17,87.17,400.0,78.8291,78.8472,78.8201,78.8201,400.0
2021-09-10 14:35:00,87.17,87.25,87.17,87.25,1393.0,78.8201,78.8924,78.8201,78.8924,1393.0
2021-09-10 14:40:00,87.27,87.27,87.18,87.19,700.0,78.9105,78.9105,78.8291,78.8382,700.0
2021-09-10 14:45:00,87.2,87.22,87.18,87.18,500.0,78.8472,78.8653,78.8291,78.8291,500.0
2021-09-10 14:50:00,87.14,87.26,87.14,87.23,1000.0,78.793,78.9015,78.793,78.8743,1000.0
2021-09-10 14:55:00,87.19,87.2,87.18,87.18,516.0,78.8382,78.8472,78.8291,78.8291,516.0
2021-09-10 15:00:00,87.11,87.11,87.03,87.04,1000.0,78.7658,78.7658,78.6935,78.7025,1000.0
2021-09-10 15:05:00,87.04,87.15,87.04,87.15,900.0,78.7025,78.802,78.7025,78.802,900.0
2021-09-10 15:10:00,87.22,87.31,87.2,87.31,920.0,78.8653,78.9467,78.8472,78.9467,920.0
2021-09-10 15:15:00,87.31,87.31,87.19,87.22,1600.0,78.9467,78.9467,78.8382,78.8653,1600.0
2021-09-10 15:20:00,87.2,87.21,87.15,87.19,1300.0,78.8472,78.8562,78.802,78.8382,1300.0
2021-09-10 15:25:00,87.18,87.26,87.18,87.23,1100.0,78.8291,78.9015,78.8291,78.8743,1100.0
2021-09-10 15:30:00,87.2,87.25,87.17,87.23,2700.0,78.8472,78.8924,78.8201,78.8743,2700.0
2021-09-10 15:35:00,87.22,87.22,86.81,86.87,1700.0,78.8653,78.8653,78.4946,78.5488,1700.0
2021-09-10 15:40:00,86.84,86.95,86.82,86.94,2398.0,78.5217,78.6212,78.5036,78.6121,2398.0
2021-09-10 15:45:00,86.97,87.02,86.87,86.88,3368.0,78.6392,78.6844,78.5488,78.5579,3368.0
2021-09-10 15:50:00,86.78,86.94,86.64,86.94,9120.0,78.4674,78.6121,78.3408,78.6121,9120.0
2021-09-10 15:55:00,86.91,86.94,86.68,86.69,19964.0,78.585,78.6121,78.377,78.3861,19964.0
2021-09-13 09:30:00,87.63,87.76,87.26,87.29,900.0,79.236,79.3536,78.9015,78.9286,900.0
2021-09-13 09:35:00,87.3,87.57,87.3,87.57,1900.0,78.9376,79.1818,78.9376,79.1818,1900.0
2021-09-13 09:40:00,87.7,88.03,87.57,88.03,1000.0,79.2993,79.5977,79.1818,79.5977,1000.0
2021-09-13 09:45:00,88.07,88.07,87.99,87.99,500.0,79.6339,79.6339,79.5615,79.5615,500.0
2021-09-13 09:50:00,88.02,88.09,87.89,87.89,900.0,79.5887,79.652,79.4711,79.4711,900.0
2021-09-13 09:55:00,87.84,88.19,87.84,88.16,800.0,79.4259,79.7424,79.4259,79.7152,800.0
2021-09-13 10:00:00,88.12,88.22,88.03,88.03,1800.0,79.6791,79.7695,79.5977,79.5977,1800.0
2021-09-13 10:05:00,87.96,88.11,87.94,88.11,650.0,79.5344,79.67,79.5163,79.67,650.0
2021-09-13 10:10:00,88.09,88.16,88.06,88.08,2200.0,79.652,79.7152,79.6248,79.6429,2200.0
2021-09-13 10:15:00,88.16,88.35,88.07,88.07,1700.0,79.7152,79.887,79.6339,79.6339,1700.0
2021-09-13 10:20:00,88.11,88.45,88.11,88.45,2654.0,79.67,79.9775,79.67,79.9775,2654.0
2021-09-13 10:25:00,88.46,88.46,88.26,88.28,1529.0,79.9865,79.9865,79.8057,79.8238,1529.0
2021-09-13 10:30:00,88.36,88.36,88.01,88.16,1765.0,79.8961,79.8961,79.5796,79.7152,1765.0
2021-09-13 10:35:00,88.03,88.18,88.03,88.18,2344.0,79.5977,79.7333,79.5977,79.7333,2344.0
2021-09-13 10:40:00,88.15,88.19,88.09,88.19,700.0,79.7062,79.7424,79.652,79.7424,700.0
2021-09-13 10:45:00,88.24,88.43,88.24,88.41,3340.0,79.7876,79.9594,79.7876,79.9413,3340.0
2021-09-13 10:50:00,88.41,88.6,88.41,88.59,3053.0,79.9413,80.1131,79.9413,80.1041,3053.0
2021-09-13 10:55:00,88.63,88.63,88.54,88.55,1652.0,80.1402,80.1402,80.0588,80.0679,1652.0
2021-09-13 11:00:00,88.64,88.68,88.5,88.59,1900.0,80.1493,80.1854,80.0227,80.1041,1900.0
2021-09-13 11:05:00,88.56,88.67,88.55,88.63,900.0,80.0769,80.1764,80.0679,80.1402,900.0
2021-09-13 11:10:00,88.41,88.52,88.41,88.46,1100.0,79.9413,80.0408,79.9413,79.9865,1100.0
2021-09-13 11:15:00,88.37,88.37,88.34,88.34,300.0,79.9051,79.9051,79.878,79.878,300.0
2021-09-13 11:20:00,88.28,88.52,88.28,88.52,1656.0,79.8238,80.0408,79.8238,80.0408,1656.0
2021-09-13 11:25:00,88.59,88.77,88.56,88.71,1500.0,80.1041,80.2668,80.0769,80.2126,1500.0
2021-09-13 11:30:00,88.62,88.62,88.47,88.57,1100.0,80.1312,80.1312,79.9956,80.086,1100.0
2021-09-13 11:35:00,88.45,88.7,88.45,88.7,1064.0,79.9775,80.2035,79.9775,80.2035,1064.0
2021-09-13 11:40:00,88.69,88.72,88.5,88.5,900.0,80.1945,80.2216,80.0227,80.0227,900.0
2021-09-13 11:45:00,88.51,88.65,88.46,88.62,1100.0,80.0317,80.1583,79.9865,80.1312,1100.0
2021-09-13 11:50:00,88.64,88.66,88.55,88.64,1700.0,80.1493,80.1674,80.0679,80.1493,1700.0
2021-09-13 11:55:00,88.62,88.65,88.54,88.59,1300.0,80.1312,80.1583,80.0588,80.1041,1300.0
2021-09-13 12:00:00,88.51,88.51,88.45,88.47,800.0,80.0317,80.0317,79.9775,79.9956,800.0
2021-09-13 12:05:00,88.45,88.47,88.42,88.43,1100.0,79.9775,79.9956,79.9503,79.9594,1100.0
2021-09-13 12:10:00,88.37,88.45,88.37,88.43,400.0,79.9051,79.9775,79.9051,79.9594,400.0
2021-09-13 12:15:00,88.42,88.47,88.36,88.43,2900.0,79.9503,79.9956,79.8961,79.9594,2900.0
2021-09-13 12:20:00,88.4,88.45,88.4,88.44,1000.0,79.9323,79.9775,79.9323,79.9684,1000.0
2021-09-13 12:25:00,88.46,88.5,88.4,88.43,900.0,79.9865,80.0227,79.9323,79.9594,900.0
2021-09-13 12:30:00,88.44,88.44,88.41,88.42,900.0,79.9684,79.9684,79.9413,79.9503,900.0
2021-09-13 12:35:00,88.34,88.37,88.32,88.34,1100.0,79.878,79.9051,79.8599,79.878,1100.0
2021-09-13 12:40:00,88.34,88.34,88.34,88.34,0.0,79.878,79.878,79.878,79.878,0.0
2021-09-13 12:45:00,88.32,88.42,88.32,88.42,600.0,79.8599,79.9503,79.8599,79.9503,600.0
2021-09-13 12:50:00,88.42,88.46,88.38,88.39,1100.0,79.9503,79.9865,79.9142,79.9232,1100.0
2021-09-13 12:55:00,88.42,88.43,88.36,88.38,900.0,79.9503,79.9594,79.8961,79.9142,900.0
2021-09-13 13:00:00,88.38,88.38,88.38,88.38,200.0,79.9142,79.9142,79.9142,79.9142,200.0
2021-09-13 13:05:00,88.31,88.35,88.31,88.35,300.0,79.8509,79.887,79.8509,79.887,300.0
2021-09-13 13:10:00,88.3,88.34,88.3,88.3,400.0,79.8418,79.878,79.8418,79.8418,400.0
2021-09-13 13:15:00,88.34,88.36,88.34,88.34,700.0,79.878,79.8961,79.878,79.878,700.0
2021-09-13 13:20:00,88.38,88.42,88.38,88.42,300.0,79.9142,79.9503,79.9142,79.9503,300.0
2021-09-13 13:25:00,88.35,88.35,88.33,88.33,300.0,79.887,79.887,79.869,79.869,300.0
2021-09-13 13:30:00,88.3,88.37,88.3,88.37,400.0,79.8418,79.9051,79.8418,79.9051,400.0
2021-09-13 13:35:00,88.38,88.41,88.38,88.41,300.0,79.9142,79.9413,79.9142,79.9413,300.0
2021-09-13 13:40:00,88.45,88.45,88.39,88.39,400.0,79.9775,79.9775,79.9232,79.9232,400.0
2021-09-13 13:45:00,88.37,88.44,88.37,88.41,800.0,79.9051,79.9684,79.9051,79.9413,800.0
2021-09-13 13:50:00,88.39,88.39,88.33,88.33,600.0,79.9232,79.9232,79.869,79.869,600.0
2021-09-13 13:55:00,88.35,88.35,88.34,88.34,200.0,79.887,79.887,79.878,79.878,200.0
2021-09-13 14:00:00,88.35,88.41,88.33,88.33,500.0,79.887,79.9413,79.869,79.869,500.0
2021-09-13 14:05:00,88.29,88.29,88.23,88.23,300.0,79.8328,79.8328,79.7785,79.7785,300.0
2021-09-13 14:10:00,88.02,88.04,88.0,88.0,500.0,79.5887,79.6067,79.5706,79.5706,500.0
2021-09-13 14:15:00,88.0,88.05,87.99,88.05,1100.0,79.5706,79.6158,79.5615,79.6158,1100.0
2021-09-13 14:20:00,88.07,88.1,88.07,88.07,700.0,79.6339,79.661,79.6339,79.6339,700.0
2021-09-13 14:25:00,88.06,88.14,88.06,88.12,700.0,79.6248,79.6972,79.6248,79.6791,700.0
2021-09-13 14:30:00,88.1,88.14,88.08,88.13,1356.0,79.661,79.6972,79.6429,79.6881,1356.0
2021-09-13 14:35:00,88.06,88.06,88.0,88.0,700.0,79.6248,79.6248,79.5706,79.5706,700.0
2021-09-13 14:40:00,87.99,88.17,87.99,88.17,1782.0,79.5615,79.7243,79.5615,79.7243,1782.0
2021-09-13 14:45:00,88.16,88.22,88.16,88.22,400.0,79.7152,79.7695,79.7152,79.7695,400.0
2021-09-13 14:50:00,88.38,88.38,88.37,88.37,200.0,79.9142,79.9142,79.9051,79.9051,200.0
2021-09-13 14:55:00,88.29,88.29,88.25,88.25,200.0,79.8328,79.8328,79.7966,79.7966,200.0
2021-09-13 15:00:00,88.17,88.17,88.06,88.09,1000.0,79.7243,79.7243,79.6248,79.652,1000.0
2021-09-13 15:05:00,88.05,88.17,88.05,88.17,700.0,79.6158,79.7243,79.6158,79.7243,700.0
2021-09-13 15:10:00,88.19,88.26,88.18,88.23,1719.0,79.7424,79.8057,79.7333,79.7785,1719.0
2021-09-13 15:15:00,88.25,88.28,88.22,88.26,1200.0,79.7966,79.8238,79.7695,79.8057,1200.0
2021-09-13 15:20:00,88.25,88.27,88.18,88.25,1515.0,79.7966,79.8147,79.7333,79.7966,1515.0
2021-09-13 15:25:00,88.26,88.43,88.23,88.43,1900.0,79.8057,79.9594,79.7785,79.9594,1900.0
2021-09-13 15:30:00,88.44,88.58,88.4,88.58,1523.0,79.9684,80.095,79.9323,80.095,1523.0
2021-09-13 15:35:00,88.58,88.58,88.45,88.51,3206.0,80.095,80.095,79.9775,80.0317,3206.0
2021-09-13 15:40:00,88.46,88.46,88.24,88.26,2258.0,79.9865,79.9865,79.7876,79.8057,2258.0
2021-09-13 15:45:00,88.24,88.25,88.14,88.21,3000.0,79.7876,79.7966,79.6972,79.7605,3000.0
2021-09-13 15:50:00,88.24,88.25,88.18,88.2,5340.0,79.7876,79.7966,79.7333,79.7514,5340.0
2021-09-13 15:55:00,88.18,88.23,88.11,88.2,6363.0,79.7333,79.7785,79.67,79.7514,6363.0
2021-09-14 09:30:00,88.71,88.71,88.25,88.37,1814.0,80.2126,80.2126,79.7966,79.9051,1814.0
2021-09-14 09:35:00,88.41,88.58,88.4,88.45,2100.0,79.9413,80.095,79.9323,79.9775,2100.0
2021-09-14 09:40:00,88.41,88.41,88.36,88.38,500.0,79.9413,79.9413,79.8961,79.9142,500.0
2021-09-14 09:45:00,88.24,88.41,88.24,88.25,604.0,79.7876,79.9413,79.7876,79.7966,604.0
2021-09-14 09:50:00,88.19,88.19,88.02,88.02,700.0,79.7424,79.7424,79.5887,79.5887,700.0
2021-09-14 09:55:00,87.91,87.91,87.91,87.91,100.0,79.4892,79.4892,79.4892,79.4892,100.0
2021-09-14 10:00:00,87.91,87.91,87.91,87.91,0.0,79.4892,79.4892,79.4892,79.4892,0.0
2021-09-14 10:05:00,87.58,87.73,87.56,87.67,1000.0,79.1908,79.3264,79.1727,79.2722,1000.0
2021-09-14 10:10:00,87.56,87.73,87.53,87.73,500.0,79.1727,79.3264,79.1456,79.3264,500.0
2021-09-14 10:15:00,87.66,87.8,87.66,87.75,800.0,79.2631,79.3897,79.2631,79.3445,800.0
2021-09-14 10:20:00,87.67,87.67,87.43,87.54,700.0,79.2722,79.2722,79.0552,79.1546,700.0
2021-09-14 10:25:00,87.46,87.52,87.45,87.45,1476.0,79.0823,79.1366,79.0733,79.0733,1476.0
2021-09-14 10:30:00,87.51,87.53,87.47,87.47,400.0,79.1275,79.1456,79.0913,79.0913,400.0
2021-09-14 10:35:00,87.45,87.49,87.24,87.26,900.0,79.0733,79.1094,78.8834,78.9015,900.0
2021-09-14 10:40:00,87.27,87.43,87.27,87.38,1100.0,78.9105,79.0552,78.9105,79.01,1100.0
2021-09-14 10:45:00,87.42,87.48,87.42,87.48,400.0,79.0461,79.1004,79.0461,79.1004,400.0
2021-09-14 10:50:00,87.27,87.46,87.27,87.44,1100.0,78.9105,79.0823,78.9105,79.0642,1100.0
2021-09-14 10:55:00,87.42,87.48,87.42,87.47,800.0,79.0461,79.1004,79.0461,79.0913,800.0
2021-09-14 11:00:00,87.43,87.5,87.41,87.45,1300.0,79.0552,79.1185,79.0371,79.0733,1300.0
2021-09-14 11:05:00,87.43,87.45,87.43,87.43,1000.0,79.0552,79.0733,79.0552,79.0552,1000.0
2021-09-14 11:10:00,87.48,87.52,87.42,87.52,600.0,79.1004,79.1366,79.0461,79.1366,600.0
2021-09-14 11:15:00,87.46,87.47,87.46,87.47,300.0,79.0823,79.0913,79.0823,79.0913,300.0
2021-09-14 11:20:00,87.47,87.5,87.46,87.5,700.0,79.0913,79.1185,79.0823,79.1185,700.0
2021-09-14 11:25:00,87.5,87.5,87.45,87.45,1000.0,79.1185,79.1185,79.0733,79.0733,1000.0
2021-09-14 11:30:00,87.48,87.51,87.34,87.43,900.0,79.1004,79.1275,78.9738,79.0552,900.0
2021-09-14 11:35:00,87.47,87.47,87.41,87.41,700.0,79.0913,79.0913,79.0371,79.0371,700.0
2021-09-14 11:40:00,87.42,87.42,87.35,87.37,800.0,79.0461,79.0461,78.9828,79.0009,800.0
2021-09-14 11:45:00,87.41,87.45,87.41,87.42,700.0,79.0371,79.0733,79.0371,79.0461,700.0
2021-09-14 11:50:00,87.39,87.39,87.28,87.37,5805.0,79.019,79.019,78.9195,79.0009,5805.0
2021-09-14 11:55:00,87.42,87.43,87.37,87.41,1100.0,79.0461,79.0552,79.0009,79.0371,1100.0
2021-09-14 12:00:00,87.53,87.53,87.52,87.52,400.0,79.1456,79.1456,79.1366,79.1366,400.0
2021-09-14 12:05:00,87.59,87.59,87.53,87.56,695.0,79.1998,79.1998,79.1456,79.1727,695.0
2021-09-14 12:10:00,87.58,87.58,87.5,87.55,800.0,79.1908,79.1908,79.1185,79.1637,800.0
2021-09-14 12:15:00,87.53,87.55,87.53,87.53,600.0,79.1456,79.1637,79.1456,79.1456,600.0
2021-09-14 12:20:00,87.52,87.52,87.47,87.47,500.0,79.1366,79.1366,79.0913,79.0913,500.0
2021-09-14 12:25:00,87.55,87.59,87.54,87.59,300.0,79.1637,79.1998,79.1546,79.1998,300.0
2021-09-14 12:30:00,87.53,87.56,87.5,87.55,800.0,79.1456,79.1727,79.1185,79.1637,800.0
2021-09-14 12:35:00,87.52,87.53,87.47,87.48,400.0,79.1366,79.1456,79.0913,79.1004,400.0
2021-09-14 12:40:00,87.54,87.55,87.52,87.52,400.0,79.1546,79.1637,79.1366,79.1366,400.0
2021-09-14 12:45:00,87.53,87.54,87.53,87.54,300.0,79.1456,79.1546,79.1456,79.1546,300.0
2021-09-14 12:50:00,87.56,87.57,87.54,87.57,600.0,79.1727,79.1818,79.1546,79.1818,600.0
2021-09-14 12:55:00,87.56,87.58,87.49,87.56,1000.0,79.1727,79.1908,79.1094,79.1727,1000.0
2021-09-14 13:00:00,87.54,87.54,87.54,87.54,200.0,79.1546,79.1546,79.1546,79.1546,200.0
2021-09-14 13:05:00,87.46,87.49,87.38,87.38,400.0,79.0823,79.1094,79.01,79.01,400.0
2021-09-14 13:10:00,87.35,87.35,87.34,87.34,400.0,78.9828,78.9828,78.9738,78.9738,400.0
2021-09-14 13:15:00,87.48,87.5,87.48,87.5,200.0,79.1004,79.1185,79.1004,79.1185,200.0
2021-09-14 13:20:00,87.52,87.54,87.52,87.54,300.0,79.1366,79.1546,79.1366,79.1546,300.0
2021-09-14 13:25:00,87.43,87.43,87.43,87.43,200.0,79.0552,79.0552,79.0552,79.0552,200.0
2021-09-14 13:30:00,87.41,87.44,87.41,87.44,400.0,79.0371,79.0642,79.0371,79.0642,400.0
2021-09-14 13:35:00,87.44,87.44,87.44,87.44,0.0,79.0642,79.0642,79.0642,79.0642,0.0
2021-09-14 13:40:00,87.37,87.39,87.37,87.39,500.0,79.0009,79.019,79.0009,79.019,500.0
2021-09-14 13:45:00,87.38,87.38,87.38,87.38,100.0,79.01,79.01,79.01,79.01,100.0
2021-09-14 13:50:00,87.32,87.36,87.3,87.36,500.0,78.9557,78.9919,78.9376,78.9919,500.0
2021-09-14 13:55:00,87.35,87.35,87.27,87.27,200.0,78.9828,78.9828,78.9105,78.9105,200.0
2021-09-14 14:00:00,87.24,87.24,87.18,87.18,400.0,78.8834,78.8834,78.8291,78.8291,400.0
2021-09-14 14:05:00,87.16,87.16,87.03,87.03,900.0,78.811,78.811,78.6935,78.6935,900.0
2021-09-14 14:10:00,87.0,87.02,86.96,86.96,500.0,78.6664,78.6844,78.6302,78.6302,500.0
2021-09-14 14:15:00,86.96,86.96,86.95,86.95,300.0,78.6302,78.6302,78.6212,78.6212,300.0
2021-09-14 14:20:00,86.89,86.89,86.89,86.89,200.0,78.5669,78.5669,78.5669,78.5669,200.0
2021-09-14 14:25:00,86.8,86.8,86.8,86.8,200.0,78.4855,78.4855,78.4855,78.4855,200.0
2021-09-14 14:30:00,86.68,86.68,86.66,86.66,300.0,78.377,78.377,78.3589,78.3589,300.0
2021-09-14 14:35:00,86.57,86.6,86.56,86.56,500.0,78.2776,78.3047,78.2685,78.2685,500.0
2021-09-14 14:40:00,86.54,86.65,86.53,86.65,500.0,78.2504,78.3499,78.2414,78.3499,500.0
2021-09-14 14:45:00,86.58,86.63,86.57,86.63,700.0,78.2866,78.3318,78.2776,78.3318,700.0
2021-09-14 14:50:00,86.6,86.62,86.6,86.62,300.0,78.3047,78.3228,78.3047,78.3228,300.0
2021-09-14 14:55:00,86.68,86.76,86.66,86.76,600.0,78.377,78.4494,78.3589,78.4494,600.0
2021-09-14 15:00:00,86.83,86.85,86.83,86.85,700.0,78.5126,78.5307,78.5126,78.5307,700.0
2021-09-14 15:05:00,86.84,86.85,86.84,86.85,343.0,78.5217,78.5307,78.5217,78.5307,343.0
2021-09-14 15:10:00,86.85,86.88,86.83,86.88,800.0,78.5307,78.5579,78.5126,78.5579,800.0
2021-09-14 15:15:00,86.86,86.96,86.86,86.96,700.0,78.5398,78.6302,78.5398,78.6302,700.0
2021-09-14 15:20:00,86.92,87.15,86.92,87.13,1118.0,78.594,78.802,78.594,78.7839,1118.0
2021-09-14 15:25:00,87.08,87.16,87.08,87.15,700.0,78.7387,78.811,78.7387,78.802,700.0
2021-09-14 15:30:00,87.15,87.22,87.1,87.21,1600.0,78.802,78.8653,78.7568,78.8562,1600.0
2021-09-14 15:35:00,87.17,87.39,87.17,87.39,1401.0,78.8201,79.019,78.8201,79.019,1401.0
2021-09-14 15:40:00,87.4,87.52,87.4,87.42,2396.0,79.028,79.1366,79.028,79.0461,2396.0
2021-09-14 15:45:00,87.47,87.47,87.36,87.4,2000.0,79.0913,79.0913,78.9919,79.028,2000.0
2021-09-14 15:50:00,87.41,87.55,87.35,87.53,5429.0,79.0371,79.1637,78.9828,79.1456,5429.0
2021-09-14 15:55:00,87.49,87.53,87.37,87.53,6468.0,79.1094,79.1456,79.0009,79.1456,6468.0
2021-09-15 09:30:00,87.4,87.4,87.32,87.32,200.0,79.028,79.028,78.9557,78.9557,200.0
2021-09-15 09:35:00,87.03,87.07,87.01,87.01,500.0,78.6935,78.7297,78.6754,78.6754,500.0
2021-09-15 09:40:00,86.97,87.07,86.97,87.07,1100.0,78.6392,78.7297,78.6392,78.7297,1100.0
2021-09-15 09:45:00,87.12,87.46,87.04,87.46,800.0,78.7749,79.0823,78.7025,79.0823,800.0
2021-09-15 09:50:00,87.46,87.49,87.34,87.34,800.0,79.0823,79.1094,78.9738,78.9738,800.0
2021-09-15 09:55:00,87.39,87.39,87.16,87.16,300.0,79.019,79.019,78.811,78.811,300.0
2021-09-15 10:00:00,87.19,87.35,87.19,87.35,1300.0,78.8382,78.9828,78.8382,78.9828,1300.0
2021-09-15 10:05:00,87.36,87.36,87.1,87.2,1500.0,78.9919,78.9919,78.7568,78.8472,1500.0
2021-09-15 10:10:00,87.25,87.31,87.17,87.28,1200.0,78.8924,78.9467,78.8201,78.9195,1200.0
2021-09-15 10:15:00,87.27,87.36,87.25,87.36,1200.0,78.9105,78.9919,78.8924,78.9919,1200.0
2021-09-15 10:20:00,87.33,87.33,87.12,87.14,500.0,78.9648,78.9648,78.7749,78.793,500.0
2021-09-15 10:25:00,87.18,87.18,87.16,87.16,900.0,78.8291,78.8291,78.811,78.811,900.0
2021-09-15 10:30:00,87.2,87.26,87.2,87.25,600.0,78.8472,78.9015,78.8472,78.8924,600.0
2021-09-15 10:35:00,87.32,87.32,87.21,87.21,1000.0,78.9557,78.9557,78.8562,78.8562,1000.0
2021-09-15 10:40:00,87.14,87.14,87.14,87.14,300.0,78.793,78.793,78.793,78.793,300.0
2021-09-15 10:45:00,86.97,87.0,86.97,87.0,1100.0,78.6392,78.6664,78.6392,78.6664,1100.0
2021-09-15 10:50:00,87.02,87.13,87.02,87.13,1008.0,78.6844,78.7839,78.6844,78.7839,1008.0
2021-09-15 10:55:00,87.11,87.25,87.11,87.25,600.0,78.7658,78.8924,78.7658,78.8924,600.0
2021-09-15 11:00:00,87.31,87.31,87.17,87.19,1600.0,78.9467,78.9467,78.8201,78.8382,1600.0
2021-09-15 11:05:00,87.29,87.29,87.21,87.21,300.0,78.9286,78.9286,78.8562,78.8562,300.0
2021-09-15 11:10:00,87.19,87.25,87.19,87.25,200.0,78.8382,78.8924,78.8382,78.8924,200.0
2021-09-15 11:15:00,87.27,87.35,87.27,87.29,1702.0,78.9105,78.9828,78.9105,78.9286,1702.0
2021-09-15 11:20:00,87.3,87.34,87.24,87.34,2197.0,78.9376,78.9738,78.8834,78.9738,2197.0
2021-09-15 11:25:00,87.35,87.44,87.33,87.33,1993.0,78.9828,79.0642,78.9648,78.9648,1993.0
2021-09-15 11:30:00,87.31,87.31,87.24,87.24,300.0,78.9467,78.9467,78.8834,78.8834,300.0
2021-09-15 11:35:00,87.24,87.33,87.24,87.3,1200.0,78.8834,78.9648,78.8834,78.9376,1200.0
2021-09-15 11:40:00,87.32,87.35,87.29,87.35,300.0,78.9557,78.9828,78.9286,78.9828,300.0
2021-09-15 11:45:00,87.32,87.32,87.21,87.26,800.0,78.9557,78.9557,78.8562,78.9015,800.0
2021-09-15 11:50:00,87.27,87.27,87.21,87.24,900.0,78.9105,78.9105,78.8562,78.8834,900.0
2021-09-15 11:55:00,87.27,87.28,87.27,87.28,500.0,78.9105,78.9195,78.9105,78.9195,500.0
2021-09-15 12:00:00,87.24,87.24,87.18,87.18,500.0,78.8834,78.8834,78.8291,78.8291,500.0
2021-09-15 12:05:00,87.17,87.25,87.15,87.25,700.0,78.8201,78.8924,78.802,78.8924,700.0
2021-09-15 12:10:00,87.25,87.25,87.21,87.21,500.0,78.8924,78.8924,78.8562,78.8562,500.0
2021-09-15 12:15:00,87.21,87.3,87.21,87.3,800.0,78.8562,78.9376,78.8562,78.9376,800.0
2021-09-15 12:20:00,87.31,87.31,87.24,87.29,800.0,78.9467,78.9467,78.8834,78.9286,800.0
2021-09-15 12:25:00,87.35,87.35,87.25,87.27,800.0,78.9828,78.9828,78.8924,78.9105,800.0
2021-09-15 12:30:00,87.29,87.29,87.26,87.27,1018.0,78.9286,78.9286,78.9015,78.9105,1018.0
2021-09-15 12:35:00,87.29,87.37,87.29,87.35,668.0,78.9286,79.0009,78.9286,78.9828,668.0
2021-09-15 12:40:00,87.34,87.54,87.34,87.48,2801.0,78.9738,79.1546,78.9738,79.1004,2801.0
2021-09-15 12:45:00,87.54,87.54,87.44,87.44,300.0,79.1546,79.1546,79.0642,79.0642,300.0
2021-09-15 12:50:00,87.44,87.45,87.37,87.37,900.0,79.0642,79.0733,79.0009,79.0009,900.0
2021-09-15 12:55:00,87.38,87.38,87.27,87.31,800.0,79.01,79.01,78.9105,78.9467,800.0
2021-09-15 13:00:00,87.33,87.35,87.33,87.35,300.0,78.9648,78.9828,78.9648,78.9828,300.0
2021-09-15 13:05:00,87.4,87.45,87.36,87.36,800.0,79.028,79.0733,78.9919,78.9919,800.0
2021-09-15 13:10:00,87.33,87.37,87.33,87.37,700.0,78.9648,79.0009,78.9648,79.0009,700.0
2021-09-15 13:15:00,87.34,87.37,87.34,87.35,701.0,78.9738,79.0009,78.9738,78.9828,701.0
2021-09-15 13:20:00,87.37,87.46,87.37,87.46,900.0,79.0009,79.0823,79.0009,79.0823,900.0
2021-09-15 13:25:00,87.47,87.47,87.4,87.4,1459.0,79.0913,79.0913,79.028,79.028,1459.0
2021-09-15 13:30:00,87.44,87.47,87.43,87.46,1100.0,79.0642,79.0913,79.0552,79.0823,1100.0
2021-09-15 13:35:00,87.42,87.42,87.28,87.3,700.0,79.0461,79.0461,78.9195,78.9376,700.0
2021-09-15 13:40:00,87.3,87.39,87.3,87.39,1200.0,78.9376,79.019,78.9376,79.019,1200.0
2021-09-15 13:45:00,87.38,87.45,87.38,87.44,1100.0,79.01,79.0733,79.01,79.0642,1100.0
2021-09-15 13:50:00,87.43,87.43,87.4,87.42,500.0,79.0552,79.0552,79.028,79.0461,500.0
2021-09-15 13:55:00,87.37,87.37,87.33,87.34,500.0,79.0009,79.0009,78.9648,78.9738,500.0
2021-09-15 14:00:00,87.32,87.32,87.29,87.32,900.0,78.9557,78.9557,78.9286,78.9557,900.0
2021-09-15 14:05:00,87.36,87.39,87.33,87.33,600.0,78.9919,79.019,78.9648,78.9648,600.0
2021-09-15 14:10:00,87.22,87.22,87.07,87.07,602.0,78.8653,78.8653,78.7297,78.7297,602.0
2021-09-15 14:15:00,87.08,87.12,87.08,87.12,200.0,78.7387,78.7749,78.7387,78.7749,200.0
2021-09-15 14:20:00,87.02,87.17,87.02,87.17,700.0,78.6844,78.8201,78.6844,78.8201,700.0
2021-09-15 14:25:00,87.16,87.17,87.11,87.11,800.0,78.811,78.8201,78.7658,78.7658,800.0
2021-09-15 14:30:00,87.17,87.18,87.13,87.13,400.0,78.8201,78.8291,78.7839,78.7839,400.0
2021-09-15 14:35:00,87.19,87.19,87.19,87.19,100.0,78.8382,78.8382,78.8382,78.8382,100.0
2021-09-15 14:40:00,87.13,87.16,87.12,87.13,1100.0,78.7839,78.811,78.7749,78.7839,1100.0
2021-09-15 14:45:00,87.13,87.18,87.13,87.16,800.0,78.7839,78.8291,78.7839,78.811,800.0
2021-09-15 14:50:00,87.13,87.14,87.11,87.11,800.0,78.7839,78.793,78.7658,78.7658,800.0
2021-09-15 14:55:00,87.13,87.13,87.08,87.08,200.0,78.7839,78.7839,78.7387,78.7387,200.0
2021-09-15 15:00:00,87.1,87.17,87.08,87.17,800.0,78.7568,78.8201,78.7387,78.8201,800.0
2021-09-15 15:05:00,87.17,87.17,87.07,87.07,700.0,78.8201,78.8201,78.7297,78.7297,700.0
2021-09-15 15:10:00,87.06,87.08,87.04,87.04,500.0,78.7206,78.7387,78.7025,78.7025,500.0
2021-09-15 15:15:00,87.04,87.12,87.04,87.12,700.0,78.7025,78.7749,78.7025,78.7749,700.0
2021-09-15 15:20:00,87.11,87.11,86.99,87.07,1100.0,78.7658,78.7658,78.6573,78.7297,1100.0
2021-09-15 15:25:00,87.09,87.12,87.07,87.08,1697.0,78.7477,78.7749,78.7297,78.7387,1697.0
2021-09-15 15:30:00,87.08,87.24,87.08,87.22,2853.0,78.7387,78.8834,78.7387,78.8653,2853.0
2021-09-15 15:35:00,87.16,87.16,86.99,87.0,1900.0,78.811,78.811,78.6573,78.6664,1900.0
2021-09-15 15:40:00,87.0,87.01,86.93,87.01,1400.0,78.6664,78.6754,78.6031,78.6754,1400.0
2021-09-15 15:45:00,87.01,87.03,86.91,86.91,3333.0,78.6754,78.6935,78.585,78.585,3333.0
2021-09-15 15:50:00,86.86,86.86,86.75,86.75,3816.0,78.5398,78.5398,78.4403,78.4403,3816.0
2021-09-15 15:55:00,86.75,86.87,86.73,86.83,5197.0,78.4403,78.5488,78.4222,78.5126,5197.0
2021-09-16 09:30:00,86.88,87.14,86.88,87.08,700.0,78.5579,78.793,78.5579,78.7387,700.0
2021-09-16 09:35:00,87.08,87.08,87.08,87.08,0.0,78.7387,78.7387,78.7387,78.7387,0.0
2021-09-16 09:40:00,87.3,87.41,87.3,87.4,983.0,78.9376,79.0371,78.9376,79.028,983.0
2021-09-16 09:45:00,87.41,87.41,87.31,87.32,1300.0,79.0371,79.0371,78.9467,78.9557,1300.0
2021-09-16 09:50:00,87.28,87.29,87.03,87.05,600.0,78.9195,78.9286,78.6935,78.7116,600.0
2021-09-16 09:55:00,86.97,87.08,86.97,87.05,2078.0,78.6392,78.7387,78.6392,78.7116,2078.0
2021-09-16 10:00:00,86.89,86.89,86.83,86.83,500.0,78.5669,78.5669,78.5126,78.5126,500.0
2021-09-16 10:05:00,86.9,86.91,86.84,86.84,400.0,78.5759,78.585,78.5217,78.5217,400.0
2021-09-16 10:10:00,86.83,86.88,86.75,86.75,500.0,78.5126,78.5579,78.4403,78.4403,500.0
2021-09-16 10:15:00,86.72,86.72,86.66,86.66,200.0,78.4132,78.4132,78.3589,78.3589,200.0
2021-09-16 10:20:00,86.52,86.56,86.52,86.56,400.0,78.2323,78.2685,78.2323,78.2685,400.0
2021-09-16 10:25:00,86.48,86.76,86.48,86.76,700.0,78.1962,78.4494,78.1962,78.4494,700.0
2021-09-16 10:30:00,86.79,87.21,86.79,87.21,300.0,78.4765,78.8562,78.4765,78.8562,300.0
2021-09-16 10:35:00,87.28,87.28,87.28,87.28,200.0,78.9195,78.9195,78.9195,78.9195,200.0
2021-09-16 10:40:00,87.13,87.13,86.89,86.92,800.0,78.7839,78.7839,78.5669,78.594,800.0
2021-09-16 10:45:00,86.86,86.86,86.76,86.76,1100.0,78.5398,78.5398,78.4494,78.4494,1100.0
2021-09-16 10:50:00,86.73,86.76,86.64,86.64,1081.0,78.4222,78.4494,78.3408,78.3408,1081.0
2021-09-16 10:55:00,86.68,86.76,86.68,86.76,200.0,78.377,78.4494,78.377,78.4494,200.0
2021-09-16 11:00:00,86.81,86.82,86.78,86.78,1074.0,78.4946,78.5036,78.4674,78.4674,1074.0
2021-09-16 11:05:00,86.81,86.91,86.81,86.91,300.0,78.4946,78.585,78.4946,78.585,300.0
2021-09-16 11:10:00,86.91,86.99,86.91,86.99,900.0,78.585,78.6573,78.585,78.6573,900.0
2021-09-16 11:15:00,87.0,87.0,86.86,86.94,800.0,78.6664,78.6664,78.5398,78.6121,800.0
2021-09-16 11:20:00,86.96,87.18,86.96,87.18,1100.0,78.6302,78.8291,78.6302,78.8291,1100.0
2021-09-16 11:25:00,87.26,87.32,87.26,87.26,400.0,78.9015,78.9557,78.9015,78.9015,400.0
2021-09-16 11:30:00,87.19,87.23,87.19,87.23,400.0,78.8382,78.8743,78.8382,78.8743,400.0
2021-09-16 11:35:00,87.1,87.12,87.08,87.12,500.0,78.7568,78.7749,78.7387,78.7749,500.0
2021-09-16 11:40:00,87.15,87.16,87.11,87.11,803.0,78.802,78.811,78.7658,78.7658,803.0
2021-09-16 11:45:00,87.04,87.14,87.04,87.14,500.0,78.7025,78.793,78.7025,78.793,500.0
2021-09-16 11:50:00,87.14,87.15,87.14,87.14,400.0,78.793,78.802,78.793,78.793,400.0
2021-09-16 11:55:00,87.07,87.14,87.07,87.14,800.0,78.7297,78.793,78.7297,78.793,800.0
2021-09-16 12:00:00,87.18,87.19,87.17,87.17,400.0,78.8291,78.8382,78.8201,78.8201,400.0
2021-09-16 12:05:00,87.21,87.23,87.21,87.23,550.0,78.8562,78.8743,78.8562,78.8743,550.0
2021-09-16 12:10:00,87.17,87.17,87.17,87.17,100.0,78.8201,78.8201,78.8201,78.8201,100.0
2021-09-16 12:15:00,87.18,87.32,87.18,87.29,2110.0,78.8291,78.9557,78.8291,78.9286,2110.0
2021-09-16 12:20:00,87.26,87.32,87.23,87.28,1784.0,78.9015,78.9557,78.8743,78.9195,1784.0
2021-09-16 12:25:00,87.28,87.28,87.28,87.28,0.0,78.9195,78.9195,78.9195,78.9195,0.0
2021-09-16 12:30:00,87.31,87.35,87.31,87.34,1436.0,78.9467,78.9828,78.9467,78.9738,1436.0
2021-09-16 12:35:00,87.34,87.37,87.34,87.34,946.0,78.9738,79.0009,78.9738,78.9738,946.0
2021-09-16 12:40:00,87.37,87.37,87.37,87.37,200.0,79.0009,79.0009,79.0009,79.0009,200.0
2021-09-16 12:45:00,87.36,87.36,87.35,87.35,200.0,78.9919,78.9919,78.9828,78.9828,200.0
2021-09-16 12:50:00,87.38,87.42,87.35,87.38,1400.0,79.01,79.0461,78.9828,79.01,1400.0
2021-09-16 12:55:00,87.41,87.44,87.41,87.43,1025.0,79.0371,79.0642,79.0371,79.0552,1025.0
2021-09-16 13:00:00,87.35,87.35,87.35,87.35,200.0,78.9828,78.9828,78.9828,78.9828,200.0
2021-09-16 13:05:00,87.32,87.37,87.32,87.37,300.0,78.9557,79.0009,78.9557,79.0009,300.0
2021-09-16 13:10:00,87.35,87.35,87.34,87.34,200.0,78.9828,78.9828,78.9738,78.9738,200.0
2021-09-16 13:15:00,87.32,87.32,87.29,87.29,200.0,78.9557,78.9557,78.9286,78.9286,200.0
2021-09-16 13:20:00,87.3,87.3,87.3,87.3,200.0,78.9376,78.9376,78.9376,78.9376,200.0
2021-09-16 13:25:00,87.23,87.25,87.23,87.25,200.0,78.8743,78.8924,78.8743,78.8924,200.0
2021-09-16 13:30:00,87.23,87.23,87.22,87.22,200.0,78.8743,78.8743,78.8653,78.8653,200.0
2021-09-16 13:35:00,87.26,87.29,87.24,87.28,800.0,78.9015,78.9286,78.8834,78.9195,800.0
2021-09-16 13:40:00,87.25,87.25,87.14,87.18,1100.0,78.8924,78.8924,78.793,78.8291,1100.0
2021-09-16 13:45:00,87.17,87.5,87.17,87.5,3355.0,78.8201,79.1185,78.8201,79.1185,3355.0
2021-09-16 13:50:00,87.54,87.74,87.54,87.74,1000.0,79.1546,79.3355,79.1546,79.3355,1000.0
2021-09-16 13:55:00,87.72,87.73,87.68,87.73,500.0,79.3174,79.3264,79.2812,79.3264,500.0
2021-09-16 14:00:00,87.78,87.78,87.74,87.75,500.0,79.3716,79.3716,79.3355,79.3445,500.0
2021-09-16 14:05:00,87.9,87.95,87.87,87.95,500.0,79.4802,79.5254,79.453,79.5254,500.0
2021-09-16 14:10:00,87.98,88.11,87.98,88.04,1500.0,79.5525,79.67,79.5525,79.6067,1500.0
2021-09-16 14:15:00,88.0,88.01,88.0,88.01,300.0,79.5706,79.5796,79.5706,79.5796,300.0
2021-09-16 14:20:00,87.89,87.96,87.83,87.96,1400.0,79.4711,79.5344,79.4169,79.5344,1400.0
2021-09-16 14:25:00,87.92,87.93,87.79,87.81,1976.0,79.4982,79.5073,79.3807,79.3988,1976.0
2021-09-16 14:30:00,87.88,88.01,87.85,88.01,2000.0,79.4621,79.5796,79.4349,79.5796,2000.0
2021-09-16 14:35:00,88.0,88.0,88.0,88.0,100.0,79.5706,79.5706,79.5706,79.5706,100.0
2021-09-16 14:40:00,88.02,88.02,87.91,87.97,911.0,79.5887,79.5887,79.4892,79.5434,911.0
2021-09-16 14:45:00,87.97,87.97,87.86,87.91,700.0,79.5434,79.5434,79.444,79.4892,700.0
2021-09-16 14:50:00,87.77,87.84,87.77,87.84,500.0,79.3626,79.4259,79.3626,79.4259,500.0
2021-09-16 14:55:00,87.94,87.94,87.87,87.87,600.0,79.5163,79.5163,79.453,79.453,600.0
2021-09-16 15:00:00,87.87,88.04,87.86,88.04,1242.0,79.453,79.6067,79.444,79.6067,1242.0
2021-09-16 15:05:00,88.03,88.03,87.93,87.95,1598.0,79.5977,79.5977,79.5073,79.5254,1598.0
2021-09-16 15:10:00,87.96,87.97,87.86,87.89,3692.0,79.5344,79.5434,79.444,79.4711,3692.0
2021-09-16 15:15:00,87.88,87.88,87.78,87.83,1694.0,79.4621,79.4621,79.3716,79.4169,1694.0
2021-09-16 15:20:00,87.81,87.81,87.73,87.73,800.0,79.3988,79.3988,79.3264,79.3264,800.0
2021-09-16 15:25:00,87.72,87.78,87.65,87.75,1600.0,79.3174,79.3716,79.2541,79.3445,1600.0
2021-09-16 15:30:00,87.72,87.99,87.72,87.95,2608.0,79.3174,79.5615,79.3174,79.5254,2608.0
2021-09-16 15:35:00,87.84,87.84,87.74,87.77,3498.0,79.4259,79.4259,79.3355,79.3626,3498.0
2021-09-16 15:40:00,87.78,87.81,87.66,87.66,1842.0,79.3716,79.3988,79.2631,79.2631,1842.0
2021-09-16 15:45:00,87.59,87.74,87.59,87.71,5127.0,79.1998,79.3355,79.1998,79.3084,5127.0
2021-09-16 15:50:00,87.74,87.74,87.67,87.71,6029.0,79.3355,79.3355,79.2722,79.3084,6029.0
2021-09-16 15:55:00,87.73,87.81,87.68,87.78,12866.0,79.3264,79.3988,79.2812,79.3716,12866.0
2021-09-17 09:30:00,87.09,87.1,86.8,86.8,800.0,78.7477,78.7568,78.4855,78.4855,800.0
2021-09-17 09:35:00,86.66,87.19,86.66,87.09,2100.0,78.3589,78.8382,78.3589,78.7477,2100.0
2021-09-17 09:40:00,86.97,87.06,86.89,86.89,1400.0,78.6392,78.7206,78.5669,78.5669,1400.0
2021-09-17 09:45:00,86.95,87.09,86.81,86.81,900.0,78.6212,78.7477,78.4946,78.4946,900.0
2021-09-17 09:50:00,86.81,86.81,86.54,86.55,2932.0,78.4946,78.4946,78.2504,78.2595,2932.0
2021-09-17 09:55:00,86.44,86.51,86.28,86.28,525.0,78.16,78.2233,78.0153,78.0153,525.0
2021-09-17 10:00:00,86.29,86.42,86.29,86.36,1450.0,78.0244,78.1419,78.0244,78.0877,1450.0
2021-09-17 10:05:00,86.39,86.68,86.39,86.68,2250.0,78.1148,78.377,78.1148,78.377,2250.0
2021-09-17 10:10:00,86.67,86.68,86.58,86.68,700.0,78.368,78.377,78.2866,78.377,700.0
2021-09-17 10:15:00,86.74,86.74,86.72,86.72,393.0,78.4313,78.4313,78.4132,78.4132,393.0
2021-09-17 10:20:00,86.83,86.83,86.83,86.83,100.0,78.5126,78.5126,78.5126,78.5126,100.0
2021-09-17 10:25:00,86.88,86.89,86.88,86.89,200.0,78.5579,78.5669,78.5579,78.5669,200.0
2021-09-17 10:30:00,86.76,86.76,86.71,86.71,446.0,78.4494,78.4494,78.4041,78.4041,446.0
2021-09-17 10:35:00,86.58,86.65,86.58,86.65,300.0,78.2866,78.3499,78.2866,78.3499,300.0
2021-09-17 10:40:00,86.6,86.64,86.6,86.64,300.0,78.3047,78.3408,78.3047,78.3408,300.0
2021-09-17 10:45:00,86.54,86.73,86.54,86.73,300.0,78.2504,78.4222,78.2504,78.4222,300.0
2021-09-17 10:50:00,86.71,86.71,86.64,86.64,400.0,78.4041,78.4041,78.3408,78.3408,400.0
2021-09-17 10:55:00,86.68,86.83,86.65,86.83,300.0,78.377,78.5126,78.3499,78.5126,300.0
2021-09-17 11:00:00,86.8,86.91,86.8,86.91,500.0,78.4855,78.585,78.4855,78.585,500.0
2021-09-17 11:05:00,86.9,86.9,86.9,86.9,130.0,78.5759,78.5759,78.5759,78.5759,130.0
2021-09-17 11:10:00,86.88,87.07,86.88,87.07,200.0,78.5579,78.7297,78.5579,78.7297,200.0
2021-09-17 11:15:00,87.07,87.07,87.07,87.07,100.0,78.7297,78.7297,78.7297,78.7297,100.0
2021-09-17 11:20:00,87.04,87.04,87.04,87.04,100.0,78.7025,78.7025,78.7025,78.7025,100.0
2021-09-17 11:25:00,86.95,86.95,86.95,86.95,100.0,78.6212,78.6212,78.6212,78.6212,100.0
2021-09-17 11:30:00,86.89,86.89,86.72,86.76,600.0,78.5669,78.5669,78.4132,78.4494,600.0
2021-09-17 11:35:00,86.77,86.77,86.67,86.67,300.0,78.4584,78.4584,78.368,78.368,300.0
2021-09-17 11:40:00,86.73,86.73,86.73,86.73,100.0,78.4222,78.4222,78.4222,78.4222,100.0
2021-09-17 11:45:00,86.62,86.62,86.62,86.62,100.0,78.3228,78.3228,78.3228,78.3228,100.0
2021-09-17 11:50:00,86.62,86.62,86.62,86.62,0.0,78.3228,78.3228,78.3228,78.3228,0.0
2021-09-17 11:55:00,86.68,86.69,86.68,86.69,200.0,78.377,78.3861,78.377,78.3861,200.0
2021-09-17 12:00:00,86.61,86.61,86.61,86.61,200.0,78.3137,78.3137,78.3137,78.3137,200.0
2021-09-17 12:05:00,86.61,86.61,86.61,86.61,0.0,78.3137,78.3137,78.3137,78.3137,0.0
2021-09-17 12:10:00,86.61,86.65,86.61,86.65,200.0,78.3137,78.3499,78.3137,78.3499,200.0
2021-09-17 12:15:00,86.64,86.64,86.64,86.64,100.0,78.3408,78.3408,78.3408,78.3408,100.0
2021-09-17 12:20:00,86.7,86.7,86.7,86.7,100.0,78.3951,78.3951,78.3951,78.3951,100.0
2021-09-17 12:25:00,86.7,86.7,86.7,86.7,0.0,78.3951,78.3951,78.3951,78.3951,0.0
2021-09-17 12:30:00,86.59,86.62,86.55,86.55,500.0,78.2956,78.3228,78.2595,78.2595,500.0
2021-09-17 12:35:00,86.64,86.77,86.64,86.77,700.0,78.3408,78.4584,78.3408,78.4584,700.0
2021-09-17 12:40:00,86.75,86.75,86.75,86.75,200.0,78.4403,78.4403,78.4403,78.4403,200.0
2021-09-17 12:45:00,86.82,86.82,86.76,86.76,300.0,78.5036,78.5036,78.4494,78.4494,300.0
2021-09-17 12:50:00,86.74,86.74,86.68,86.68,200.0,78.4313,78.4313,78.377,78.377,200.0
2021-09-17 12:55:00,86.58,86.67,86.58,86.67,300.0,78.2866,78.368,78.2866,78.368,300.0
2021-09-17 13:00:00,86.65,86.67,86.61,86.63,400.0,78.3499,78.368,78.3137,78.3318,400.0
2021-09-17 13:05:00,86.67,86.69,86.63,86.63,600.0,78.368,78.3861,78.3318,78.3318,600.0
2021-09-17 13:10:00,86.67,86.67,86.56,86.58,900.0,78.368,78.368,78.2685,78.2866,900.0
2021-09-17 13:15:00,86.61,86.62,86.61,86.62,600.0,78.3137,78.3228,78.3137,78.3228,600.0
2021-09-17 13:20:00,86.62,86.66,86.6,86.63,1300.0,78.3228,78.3589,78.3047,78.3318,1300.0
2021-09-17 13:25:00,86.61,86.7,86.61,86.7,700.0,78.3137,78.3951,78.3137,78.3951,700.0
2021-09-17 13:30:00,86.7,86.75,86.68,86.7,600.0,78.3951,78.4403,78.377,78.3951,600.0
2021-09-17 13:35:00,86.74,86.77,86.7,86.77,1319.0,78.4313,78.4584,78.3951,78.4584,1319.0
2021-09-17 13:40:00,86.76,86.78,86.71,86.78,800.0,78.4494,78.4674,78.4041,78.4674,800.0
2021-09-17 13:45:00,86.73,86.73,86.64,86.64,600.0,78.4222,78.4222,78.3408,78.3408,600.0
2021-09-17 13:50:00,86.55,86.56,86.47,86.56,1000.0,78.2595,78.2685,78.1871,78.2685,1000.0
2021-09-17 13:55:00,86.55,86.67,86.55,86.64,500.0,78.2595,78.368,78.2595,78.3408,500.0
2021-09-17 14:00:00,86.65,86.66,86.62,86.66,900.0,78.3499,78.3589,78.3228,78.3589,900.0
2021-09-17 14:05:00,86.63,86.63,86.57,86.63,800.0,78.3318,78.3318,78.2776,78.3318,800.0
2021-09-17 14:10:00,86.74,86.74,86.69,86.69,800.0,78.4313,78.4313,78.3861,78.3861,800.0
2021-09-17 14:15:00,86.66,86.66,86.62,86.62,400.0,78.3589,78.3589,78.3228,78.3228,400.0
2021-09-17 14:20:00,86.6,86.69,86.6,86.69,800.0,78.3047,78.3861,78.3047,78.3861,800.0
2021-09-17 14:25:00,86.64,86.66,86.56,86.57,1444.0,78.3408,78.3589,78.2685,78.2776,1444.0
2021-09-17 14:30:00,86.51,86.51,86.44,86.46,1300.0,78.2233,78.2233,78.16,78.1781,1300.0
2021-09-17 14:35:00,86.41,86.45,86.4,86.45,1600.0,78.1329,78.169,78.1238,78.169,1600.0
2021-09-17 14:40:00,86.45,86.57,86.43,86.56,1800.0,78.169,78.2776,78.151,78.2685,1800.0
2021-09-17 14:45:00,86.56,86.56,86.48,86.48,1000.0,78.2685,78.2685,78.1962,78.1962,1000.0
2021-09-17 14:50:00,86.46,86.5,86.39,86.39,1100.0,78.1781,78.2143,78.1148,78.1148,1100.0
2021-09-17 14:55:00,86.4,86.55,86.4,86.48,1700.0,78.1238,78.2595,78.1238,78.1962,1700.0
2021-09-17 15:00:00,86.49,86.56,86.48,86.56,1601.0,78.2052,78.2685,78.1962,78.2685,1601.0
2021-09-17 15:05:00,86.57,86.59,86.44,86.44,2746.0,78.2776,78.2956,78.16,78.16,2746.0
2021-09-17 15:10:00,86.43,86.44,86.38,86.44,1400.0,78.151,78.16,78.1058,78.16,1400.0
2021-09-17 15:15:00,86.39,86.43,86.38,86.43,1300.0,78.1148,78.151,78.1058,78.151,1300.0
2021-09-17 15:20:00,86.43,86.5,86.43,86.48,1000.0,78.151,78.2143,78.151,78.1962,1000.0
2021-09-17 15:25:00,86.5,86.5,86.41,86.42,545.0,78.2143,78.2143,78.1329,78.1419,545.0
2021-09-17 15:30:00,86.38,86.39,86.23,86.23,1800.0,78.1058,78.1148,77.9701,77.9701,1800.0
2021-09-17 15:35:00,86.19,86.24,86.12,86.12,1601.0,77.934,77.9792,77.8707,77.8707,1601.0
2021-09-17 15:40:00,86.06,86.07,85.92,86.0,2300.0,77.8164,77.8254,77.6898,77.7622,2300.0
2021-09-17 15:45:00,86.01,86.01,85.75,85.8,2600.0,77.7712,77.7712,77.5361,77.5813,2600.0
2021-09-17 15:50:00,85.75,85.76,85.63,85.63,3650.0,77.5361,77.5451,77.4276,77.4276,3650.0
2021-09-17 15:55:00,85.71,85.88,85.63,85.86,4593.0,77.4999,77.6536,77.4276,77.6356,4593.0
2021-09-20 09:30:00,84.8,85.26,84.8,85.26,700.0,76.6771,77.093,76.6771,77.093,700.0
2021-09-20 09:35:00,85.08,85.08,84.94,84.96,500.0,76.9303,76.9303,76.8037,76.8218,500.0
2021-09-20 09:40:00,84.9,85.02,84.9,84.96,833.0,76.7675,76.876,76.7675,76.8218,833.0
2021-09-20 09:45:00,85.1,85.16,85.04,85.12,1631.0,76.9484,77.0026,76.8941,76.9664,1631.0
2021-09-20 09:50:00,85.05,85.05,84.83,84.86,541.0,76.9032,76.9032,76.7042,76.7314,541.0
2021-09-20 09:55:00,85.33,85.57,85.31,85.57,632.0,77.1563,77.3733,77.1382,77.3733,632.0
2021-09-20 10:00:00,85.56,85.56,85.44,85.44,400.0,77.3643,77.3643,77.2558,77.2558,400.0
2021-09-20 10:05:00,85.75,86.2,85.75,86.2,600.0,77.5361,77.943,77.5361,77.943,600.0
2021-09-20 10:10:00,85.97,86.1,85.96,86.04,900.0,77.735,77.8526,77.726,77.7983,900.0
2021-09-20 10:15:00,85.99,85.99,85.67,85.86,1400.0,77.7531,77.7531,77.4638,77.6356,1400.0
2021-09-20 10:20:00,85.91,85.92,85.91,85.92,200.0,77.6808,77.6898,77.6808,77.6898,200.0
2021-09-20 10:25:00,85.88,86.08,85.85,86.08,1214.0,77.6536,77.8345,77.6265,77.8345,1214.0
2021-09-20 10:30:00,86.04,86.11,85.98,86.1,1700.0,77.7983,77.8616,77.7441,77.8526,1700.0
2021-09-20 10:35:00,86.04,86.16,86.04,86.16,1911.0,77.7983,77.9068,77.7983,77.9068,1911.0
2021-09-20 10:40:00,86.13,86.43,86.09,86.39,1100.0,77.8797,78.151,77.8435,78.1148,1100.0
2021-09-20 10:45:00,86.38,86.59,86.29,86.57,800.0,78.1058,78.2956,78.0244,78.2776,800.0
2021-09-20 10:50:00,86.57,86.57,86.57,86.57,0.0,78.2776,78.2776,78.2776,78.2776,0.0
2021-09-20 10:55:00,86.65,86.65,86.47,86.47,850.0,78.3499,78.3499,78.1871,78.1871,850.0
2021-09-20 11:00:00,86.61,86.78,86.61,86.75,400.0,78.3137,78.4674,78.3137,78.4403,400.0
2021-09-20 11:05:00,86.7,86.7,86.66,86.66,800.0,78.3951,78.3951,78.3589,78.3589,800.0
2021-09-20 11:10:00,86.55,86.68,86.55,86.68,400.0,78.2595,78.377,78.2595,78.377,400.0
2021-09-20 11:15:00,86.61,86.64,86.57,86.6,900.0,78.3137,78.3408,78.2776,78.3047,900.0
2021-09-20 11:20:00,86.64,86.66,86.46,86.46,1500.0,78.3408,78.3589,78.1781,78.1781,1500.0
2021-09-20 11:25:00,86.49,86.5,86.48,86.48,310.0,78.2052,78.2143,78.1962,78.1962,310.0
2021-09-20 11:30:00,86.27,86.27,86.27,86.27,109.0,78.0063,78.0063,78.0063,78.0063,109.0
2021-09-20 11:35:00,86.14,86.14,86.12,86.12,200.0,77.8887,77.8887,77.8707,77.8707,200.0
2021-09-20 11:40:00,86.07,86.07,86.07,86.07,100.0,77.8254,77.8254,77.8254,77.8254,100.0
2021-09-20 11:45:00,85.93,85.95,85.89,85.9,983.0,77.6989,77.7169,77.6627,77.6717,983.0
2021-09-20 11:50:00,85.86,85.86,85.68,85.75,700.0,77.6356,77.6356,77.4728,77.5361,700.0
2021-09-20 11:55:00,85.71,85.71,85.71,85.71,100.0,77.4999,77.4999,77.4999,77.4999,100.0
2021-09-20 12:00:00,85.86,85.87,85.84,85.84,400.0,77.6356,77.6446,77.6175,77.6175,400.0
2021-09-20 12:05:00,85.73,85.73,85.65,85.65,400.0,77.518,77.518,77.4457,77.4457,400.0
2021-09-20 12:10:00,85.71,85.71,85.67,85.67,405.0,77.4999,77.4999,77.4638,77.4638,405.0
2021-09-20 12:15:00,85.69,85.73,85.67,85.67,300.0,77.4818,77.518,77.4638,77.4638,300.0
2021-09-20 12:20:00,85.63,85.64,85.62,85.64,500.0,77.4276,77.4366,77.4186,77.4366,500.0
2021-09-20 12:25:00,85.68,85.68,85.61,85.61,527.0,77.4728,77.4728,77.4095,77.4095,527.0
2021-09-20 12:30:00,85.62,85.65,85.54,85.54,900.0,77.4186,77.4457,77.3462,77.3462,900.0
2021-09-20 12:35:00,85.54,85.58,85.51,85.57,1063.0,77.3462,77.3824,77.3191,77.3733,1063.0
2021-09-20 12:40:00,85.57,85.57,85.52,85.52,200.0,77.3733,77.3733,77.3281,77.3281,200.0
2021-09-20 12:45:00,85.55,85.58,85.51,85.58,1164.0,77.3553,77.3824,77.3191,77.3824,1164.0
2021-09-20 12:50:00,85.54,85.58,85.52,85.53,562.0,77.3462,77.3824,77.3281,77.3372,562.0
2021-09-20 12:55:00,85.52,85.53,85.47,85.47,500.0,77.3281,77.3372,77.2829,77.2829,500.0
2021-09-20 13:00:00,85.5,85.5,85.37,85.37,500.0,77.31,77.31,77.1925,77.1925,500.0
2021-09-20 13:05:00,85.28,85.28,85.28,85.28,200.0,77.1111,77.1111,77.1111,77.1111,200.0
2021-09-20 13:10:00,85.17,85.17,85.17,85.17,100.0,77.0117,77.0117,77.0117,77.0117,100.0
2021-09-20 13:15:00,85.17,85.17,85.17,85.17,0.0,77.0117,77.0117,77.0117,77.0117,0.0
2021-09-20 13:20:00,85.18,85.22,85.18,85.22,400.0,77.0207,77.0569,77.0207,77.0569,400.0
2021-09-20 13:25:00,85.23,85.35,85.23,85.35,300.0,77.0659,77.1744,77.0659,77.1744,300.0
2021-09-20 13:30:00,85.4,85.41,85.4,85.41,300.0,77.2196,77.2287,77.2196,77.2287,300.0
2021-09-20 13:35:00,85.45,85.55,85.42,85.55,1975.0,77.2648,77.3553,77.2377,77.3553,1975.0
2021-09-20 13:40:00,85.54,85.54,85.47,85.48,300.0,77.3462,77.3462,77.2829,77.292,300.0
2021-09-20 13:45:00,85.44,85.5,85.44,85.5,498.0,77.2558,77.31,77.2558,77.31,498.0
2021-09-20 13:50:00,85.53,85.54,85.53,85.54,700.0,77.3372,77.3462,77.3372,77.3462,700.0
2021-09-20 13:55:00,85.55,85.55,85.55,85.55,163.0,77.3553,77.3553,77.3553,77.3553,163.0
2021-09-20 14:00:00,85.61,85.61,85.47,85.53,600.0,77.4095,77.4095,77.2829,77.3372,600.0
2021-09-20 14:05:00,85.5,85.5,85.4,85.4,500.0,77.31,77.31,77.2196,77.2196,500.0
2021-09-20 14:10:00,85.36,85.36,85.36,85.36,100.0,77.1835,77.1835,77.1835,77.1835,100.0
2021-09-20 14:15:00,85.36,85.36,85.35,85.35,300.0,77.1835,77.1835,77.1744,77.1744,300.0
2021-09-20 14:20:00,85.16,85.16,85.16,85.16,174.0,77.0026,77.0026,77.0026,77.0026,174.0
2021-09-20 14:25:00,85.2,85.2,85.16,85.2,400.0,77.0388,77.0388,77.0026,77.0388,400.0
2021-09-20 14:30:00,85.13,85.19,85.11,85.19,400.0,76.9755,77.0297,76.9574,77.0297,400.0
2021-09-20 14:35:00,85.0,85.03,84.99,84.99,300.0,76.8579,76.8851,76.8489,76.8489,300.0
2021-09-20 14:40:00,85.01,85.02,84.95,84.95,511.0,76.867,76.876,76.8127,76.8127,511.0
2021-09-20 14:45:00,84.9,84.93,84.89,84.89,900.0,76.7675,76.7946,76.7585,76.7585,900.0
2021-09-20 14:50:00,84.9,84.9,84.79,84.79,800.0,76.7675,76.7675,76.6681,76.6681,800.0
2021-09-20 14:55:00,84.8,84.86,84.75,84.8,1200.0,76.6771,76.7314,76.6319,76.6771,1200.0
2021-09-20 15:00:00,84.86,84.88,84.77,84.8,1978.0,76.7314,76.7494,76.65,76.6771,1978.0
2021-09-20 15:05:00,84.76,84.76,84.59,84.66,1183.0,76.6409,76.6409,76.4872,76.5505,1183.0
2021-09-20 15:10:00,84.68,84.68,84.54,84.61,1000.0,76.5686,76.5686,76.442,76.5053,1000.0
2021-09-20 15:15:00,84.6,84.7,84.54,84.67,1500.0,76.4963,76.5867,76.442,76.5596,1500.0
2021-09-20 15:20:00,84.78,84.8,84.74,84.8,1456.0,76.659,76.6771,76.6228,76.6771,1456.0
2021-09-20 15:25:00,84.8,84.94,84.76,84.94,3055.0,76.6771,76.8037,76.6409,76.8037,3055.0
2021-09-20 15:30:00,84.93,85.24,84.93,85.24,1300.0,76.7946,77.075,76.7946,77.075,1300.0
2021-09-20 15:35:00,85.3,85.4,85.26,85.31,1750.0,77.1292,77.2196,77.093,77.1382,1750.0
2021-09-20 15:40:00,85.39,85.42,85.33,85.41,2463.0,77.2106,77.2377,77.1563,77.2287,2463.0
2021-09-20 15:45:00,85.53,85.73,85.53,85.67,4641.0,77.3372,77.518,77.3372,77.4638,4641.0
2021-09-20 15:50:00,85.68,85.83,85.63,85.83,3322.0,77.4728,77.6084,77.4276,77.6084,3322.0
2021-09-20 15:55:00,85.78,85.93,85.7,85.75,9326.0,77.5632,77.6989,77.4909,77.5361,9326.0
2021-09-21 09:30:00,86.41,86.41,86.41,86.41,100.0,78.1329,78.1329,78.1329,78.1329,100.0
2021-09-21 09:35:00,86.46,86.46,86.46,86.46,200.0,78.1781,78.1781,78.1781,78.1781,200.0
2021-09-21 09:40:00,86.36,86.55,86.36,86.55,300.0,78.0877,78.2595,78.0877,78.2595,300.0
2021-09-21 09:45:00,86.55,86.55,86.55,86.55,0.0,78.2595,78.2595,78.2595,78.2595,0.0
2021-09-21 09:50:00,86.55,86.55,86.55,86.55,0.0,78.2595,78.2595,78.2595,78.2595,0.0
2021-09-21 09:55:00,86.71,86.82,86.61,86.61,2100.0,78.4041,78.5036,78.3137,78.3137,2100.0
2021-09-21 10:00:00,86.59,86.59,86.48,86.54,600.0,78.2956,78.2956,78.1962,78.2504,600.0
2021-09-21 10:05:00,86.47,86.47,86.31,86.31,300.0,78.1871,78.1871,78.0425,78.0425,300.0
2021-09-21 10:10:00,86.45,86.49,86.45,86.49,1018.0,78.169,78.2052,78.169,78.2052,1018.0
2021-09-21 10:15:00,86.59,86.59,86.59,86.59,300.0,78.2956,78.2956,78.2956,78.2956,300.0
2021-09-21 10:20:00,86.55,86.55,86.42,86.42,300.0,78.2595,78.2595,78.1419,78.1419,300.0
2021-09-21 10:25:00,86.42,86.42,86.42,86.42,0.0,78.1419,78.1419,78.1419,78.1419,0.0
2021-09-21 10:30:00,86.64,86.64,86.45,86.47,500.0,78.3408,78.3408,78.169,78.1871,500.0
2021-09-21 10:35:00,86.51,86.64,86.51,86.64,200.0,78.2233,78.3408,78.2233,78.3408,200.0
2021-09-21 10:40:00,86.69,86.69,86.69,86.69,100.0,78.3861,78.3861,78.3861,78.3861,100.0
2021-09-21 10:45:00,86.72,86.77,86.72,86.72,600.0,78.4132,78.4584,78.4132,78.4132,600.0
2021-09-21 10:50:00,86.72,86.72,86.72,86.72,0.0,78.4132,78.4132,78.4132,78.4132,0.0
2021-09-21 10:55:00,86.57,86.57,86.56,86.56,200.0,78.2776,78.2776,78.2685,78.2685,200.0
2021-09-21 11:00:00,86.56,86.56,86.56,86.56,0.0,78.2685,78.2685,78.2685,78.2685,0.0
2021-09-21 11:05:00,86.66,86.66,86.66,86.66,100.0,78.3589,78.3589,78.3589,78.3589,100.0
2021-09-21 11:10:00,86.66,86.66,86.66,86.66,0.0,78.3589,78.3589,78.3589,78.3589,0.0
2021-09-21 11:15:00,86.8,86.92,86.8,86.92,300.0,78.4855,78.594,78.4855,78.594,300.0
2021-09-21 11:20:00,86.8,86.88,86.71,86.88,1483.0,78.4855,78.5579,78.4041,78.5579,1483.0
2021-09-21 11:25:00,86.88,86.88,86.86,86.86,205.0,78.5579,78.5579,78.5398,78.5398,205.0
2021-09-21 11:30:00,86.93,86.99,86.93,86.98,600.0,78.6031,78.6573,78.6031,78.6483,600.0
2021-09-21 11:35:00,87.14,87.14,87.14,87.14,100.0,78.793,78.793,78.793,78.793,100.0
2021-09-21 11:40:00,87.17,87.23,87.16,87.23,500.0,78.8201,78.8743,78.811,78.8743,500.0
2021-09-21 11:45:00,87.21,87.25,87.21,87.25,300.0,78.8562,78.8924,78.8562,78.8924,300.0
2021-09-21 11:50:00,87.24,87.3,87.22,87.3,500.0,78.8834,78.9376,78.8653,78.9376,500.0
2021-09-21 11:55:00,87.25,87.25,87.25,87.25,100.0,78.8924,78.8924,78.8924,78.8924,100.0
2021-09-21 12:00:00,87.27,87.35,87.23,87.35,429.0,78.9105,78.9828,78.8743,78.9828,429.0
2021-09-21 12:05:00,87.32,87.32,87.29,87.31,400.0,78.9557,78.9557,78.9286,78.9467,400.0
2021-09-21 12:10:00,87.44,87.5,87.44,87.5,300.0,79.0642,79.1185,79.0642,79.1185,300.0
2021-09-21 12:15:00,87.53,87.62,87.48,87.6,1500.0,79.1456,79.227,79.1004,79.2089,1500.0
2021-09-21 12:20:00,87.65,87.65,87.45,87.45,420.0,79.2541,79.2541,79.0733,79.0733,420.0
2021-09-21 12:25:00,87.49,87.49,87.39,87.47,750.0,79.1094,79.1094,79.019,79.0913,750.0
2021-09-21 12:30:00,87.47,87.47,87.42,87.44,2743.0,79.0913,79.0913,79.0461,79.0642,2743.0
2021-09-21 12:35:00,87.45,87.45,87.35,87.37,2158.0,79.0733,79.0733,78.9828,79.0009,2158.0
2021-09-21 12:40:00,87.32,87.34,87.31,87.31,1050.0,78.9557,78.9738,78.9467,78.9467,1050.0
2021-09-21 12:45:00,87.27,87.27,87.18,87.18,1250.0,78.9105,78.9105,78.8291,78.8291,1250.0
2021-09-21 12:50:00,87.21,87.21,87.05,87.1,1768.0,78.8562,78.8562,78.7116,78.7568,1768.0
2021-09-21 12:55:00,87.11,87.18,87.11,87.15,1200.0,78.7658,78.8291,78.7658,78.802,1200.0
2021-09-21 13:00:00,87.15,87.21,87.06,87.06,540.0,78.802,78.8562,78.7206,78.7206,540.0
2021-09-21 13:05:00,87.04,87.1,87.04,87.04,600.0,78.7025,78.7568,78.7025,78.7025,600.0
2021-09-21 13:10:00,87.08,87.1,87.08,87.08,304.0,78.7387,78.7568,78.7387,78.7387,304.0
2021-09-21 13:15:00,87.07,87.07,87.01,87.03,900.0,78.7297,78.7297,78.6754,78.6935,900.0
2021-09-21 13:20:00,87.0,87.03,86.98,87.01,1112.0,78.6664,78.6935,78.6483,78.6754,1112.0
2021-09-21 13:25:00,86.91,86.99,86.91,86.97,642.0,78.585,78.6573,78.585,78.6392,642.0
2021-09-21 13:30:00,86.94,86.94,86.94,86.94,300.0,78.6121,78.6121,78.6121,78.6121,300.0
2021-09-21 13:35:00,86.92,86.92,86.86,86.89,500.0,78.594,78.594,78.5398,78.5669,500.0
2021-09-21 13:40:00,86.88,86.88,86.82,86.82,1150.0,78.5579,78.5579,78.5036,78.5036,1150.0
2021-09-21 13:45:00,86.83,86.83,86.78,86.82,431.0,78.5126,78.5126,78.4674,78.5036,431.0
2021-09-21 13:50:00,86.8,86.8,86.72,86.72,1641.0,78.4855,78.4855,78.4132,78.4132,1641.0
2021-09-21 13:55:00,86.7,86.7,86.68,86.7,950.0,78.3951,78.3951,78.377,78.3951,950.0
2021-09-21 14:00:00,86.7,86.73,86.68,86.69,750.0,78.3951,78.4222,78.377,78.3861,750.0
2021-09-21 14:05:00,86.7,86.7,86.66,86.68,650.0,78.3951,78.3951,78.3589,78.377,650.0
2021-09-21 14:10:00,86.67,86.73,86.65,86.7,986.0,78.368,78.4222,78.3499,78.3951,986.0
2021-09-21 14:15:00,86.69,86.69,86.59,86.59,490.0,78.3861,78.3861,78.2956,78.2956,490.0
2021-09-21 14:20:00,86.59,86.6,86.47,86.48,1450.0,78.2956,78.3047,78.1871,78.1962,1450.0
2021-09-21 14:25:00,86.47,86.47,86.39,86.39,700.0,78.1871,78.1871,78.1148,78.1148,700.0
2021-09-21 14:30:00,86.47,86.54,86.47,86.53,900.0,78.1871,78.2504,78.1871,78.2414,900.0
2021-09-21 14:35:00,86.55,86.55,86.49,86.49,750.0,78.2595,78.2595,78.2052,78.2052,750.0
2021-09-21 14:40:00,86.56,86.57,86.51,86.57,600.0,78.2685,78.2776,78.2233,78.2776,600.0
2021-09-21 14:45:00,86.49,86.57,86.48,86.52,1300.0,78.2052,78.2776,78.1962,78.2323,1300.0
2021-09-21 14:50:00,86.69,86.76,86.69,86.71,700.0,78.3861,78.4494,78.3861,78.4041,700.0
2021-09-21 14:55:00,86.69,86.71,86.66,86.71,1300.0,78.3861,78.4041,78.3589,78.4041,1300.0
2021-09-21 15:00:00,86.8,86.83,86.79,86.8,700.0,78.4855,78.5126,78.4765,78.4855,700.0
2021-09-21 15:05:00,86.81,86.86,86.79,86.8,900.0,78.4946,78.5398,78.4765,78.4855,900.0
2021-09-21 15:10:00,86.79,86.79,86.74,86.79,650.0,78.4765,78.4765,78.4313,78.4765,650.0
2021-09-21 15:15:00,86.81,86.9,86.73,86.73,1476.0,78.4946,78.5759,78.4222,78.4222,1476.0
2021-09-21 15:20:00,86.73,86.88,86.73,86.84,1353.0,78.4222,78.5579,78.4222,78.5217,1353.0
2021-09-21 15:25:00,86.79,86.81,86.73,86.73,1144.0,78.4765,78.4946,78.4222,78.4222,1144.0
2021-09-21 15:30:00,86.77,86.77,86.6,86.61,1350.0,78.4584,78.4584,78.3047,78.3137,1350.0
2021-09-21 15:35:00,86.6,86.6,86.39,86.44,2161.0,78.3047,78.3047,78.1148,78.16,2161.0
2021-09-21 15:40:00,86.44,86.54,86.41,86.44,2022.0,78.16,78.2504,78.1329,78.16,2022.0
2021-09-21 15:45:00,86.4,86.4,86.28,86.29,2312.0,78.1238,78.1238,78.0153,78.0244,2312.0
2021-09-21 15:50:00,86.25,86.38,86.14,86.17,4599.0,77.9882,78.1058,77.8887,77.9159,4599.0
2021-09-21 15:55:00,86.16,86.16,85.99,85.99,4851.0,77.9068,77.9068,77.7531,77.7531,4851.0
2021-09-22 09:30:00,86.28,86.28,86.28,86.28,100.0,78.0153,78.0153,78.0153,78.0153,100.0
2021-09-22 09:35:00,86.59,86.59,86.59,86.59,100.0,78.2956,78.2956,78.2956,78.2956,100.0
2021-09-22 09:40:00,86.44,86.44,86.44,86.44,500.0,78.16,78.16,78.16,78.16,500.0
2021-09-22 09:45:00,86.45,86.45,86.45,86.45,400.0,78.169,78.169,78.169,78.169,400.0
2021-09-22 09:50:00,86.35,86.35,86.24,86.24,417.0,78.0786,78.0786,77.9792,77.9792,417.0
2021-09-22 09:55:00,86.37,86.39,86.37,86.39,200.0,78.0967,78.1148,78.0967,78.1148,200.0
2021-09-22 10:00:00,86.48,86.49,86.44,86.45,800.0,78.1962,78.2052,78.16,78.169,800.0
2021-09-22 10:05:00,86.47,86.47,86.47,86.47,100.0,78.1871,78.1871,78.1871,78.1871,100.0
2021-09-22 10:10:00,86.21,86.29,86.2,86.29,300.0,77.952,78.0244,77.943,78.0244,300.0
2021-09-22 10:15:00,86.29,86.34,86.29,86.32,300.0,78.0244,78.0696,78.0244,78.0515,300.0
2021-09-22 10:20:00,86.32,86.32,86.32,86.32,0.0,78.0515,78.0515,78.0515,78.0515,0.0
2021-09-22 10:25:00,86.31,86.37,86.3,86.31,700.0,78.0425,78.0967,78.0334,78.0425,700.0
2021-09-22 10:30:00,86.33,86.41,86.33,86.41,1496.0,78.0605,78.1329,78.0605,78.1329,1496.0
2021-09-22 10:35:00,86.43,86.43,86.36,86.37,775.0,78.151,78.151,78.0877,78.0967,775.0
2021-09-22 10:40:00,86.27,86.28,86.19,86.19,500.0,78.0063,78.0153,77.934,77.934,500.0
2021-09-22 10:45:00,86.19,86.19,86.19,86.19,0.0,77.934,77.934,77.934,77.934,0.0
2021-09-22 10:50:00,86.27,86.28,86.27,86.28,200.0,78.0063,78.0153,78.0063,78.0153,200.0
2021-09-22 10:55:00,86.34,86.37,86.33,86.36,458.0,78.0696,78.0967,78.0605,78.0877,458.0
2021-09-22 11:00:00,86.35,86.41,86.35,86.41,435.0,78.0786,78.1329,78.0786,78.1329,435.0
2021-09-22 11:05:00,86.38,86.38,86.38,86.38,100.0,78.1058,78.1058,78.1058,78.1058,100.0
2021-09-22 11:10:00,86.39,86.39,86.36,86.37,500.0,78.1148,78.1148,78.0877,78.0967,500.0
2021-09-22 11:15:00,86.44,86.47,86.44,86.47,1496.0,78.16,78.1871,78.16,78.1871,1496.0
2021-09-22 11:20:00,86.5,86.5,86.42,86.42,1553.0,78.2143,78.2143,78.1419,78.1419,1553.0
2021-09-22 11:25:00,86.43,86.45,86.39,86.44,1024.0,78.151,78.169,78.1148,78.16,1024.0
2021-09-22 11:30:00,86.45,86.45,86.36,86.36,200.0,78.169,78.169,78.0877,78.0877,200.0
2021-09-22 11:35:00,86.36,86.36,86.29,86.29,400.0,78.0877,78.0877,78.0244,78.0244,400.0
2021-09-22 11:40:00,86.29,86.29,86.29,86.29,0.0,78.0244,78.0244,78.0244,78.0244,0.0
2021-09-22 11:45:00,86.19,86.21,86.19,86.21,200.0,77.934,77.952,77.934,77.952,200.0
2021-09-22 11:50:00,86.2,86.23,86.07,86.07,1400.0,77.943,77.9701,77.8254,77.8254,1400.0
2021-09-22 11:55:00,86.16,86.16,86.16,86.16,100.0,77.9068,77.9068,77.9068,77.9068,100.0
2021-09-22 12:00:00,86.2,86.26,86.2,86.26,200.0,77.943,77.9972,77.943,77.9972,200.0
2021-09-22 12:05:00,86.21,86.21,86.2,86.2,200.0,77.952,77.952,77.943,77.943,200.0
2021-09-22 12:10:00,86.19,86.19,86.09,86.09,400.0,77.934,77.934,77.8435,77.8435,400.0
2021-09-22 12:15:00,85.99,85.99,85.99,85.99,100.0,77.7531,77.7531,77.7531,77.7531,100.0
2021-09-22 12:20:00,86.04,86.04,86.04,86.04,100.0,77.7983,77.7983,77.7983,77.7983,100.0
2021-09-22 12:25:00,86.04,86.04,86.04,86.04,100.0,77.7983,77.7983,77.7983,77.7983,100.0
2021-09-22 12:30:00,86.07,86.07,86.07,86.07,100.0,77.8254,77.8254,77.8254,77.8254,100.0
2021-09-22 12:35:00,86.06,86.06,86.06,86.06,139.0,77.8164,77.8164,77.8164,77.8164,139.0
2021-09-22 12:40:00,85.99,85.99,85.96,85.96,200.0,77.7531,77.7531,77.726,77.726,200.0
2021-09-22 12:45:00,86.0,86.01,85.99,85.99,300.0,77.7622,77.7712,77.7531,77.7531,300.0
2021-09-22 12:50:00,85.99,85.99,85.99,85.99,0.0,77.7531,77.7531,77.7531,77.7531,0.0
2021-09-22 12:55:00,85.95,85.95,85.95,85.95,200.0,77.7169,77.7169,77.7169,77.7169,200.0
2021-09-22 13:00:00,86.01,86.01,85.91,85.91,600.0,77.7712,77.7712,77.6808,77.6808,600.0
2021-09-22 13:05:00,85.95,85.99,85.95,85.98,300.0,77.7169,77.7531,77.7169,77.7441,300.0
2021-09-22 13:10:00,85.97,85.99,85.97,85.99,200.0,77.735,77.7531,77.735,77.7531,200.0
2021-09-22 13:15:00,85.98,85.98,85.98,85.98,100.0,77.7441,77.7441,77.7441,77.7441,100.0
2021-09-22 13:20:00,85.97,85.97,85.97,85.97,300.0,77.735,77.735,77.735,77.735,300.0
2021-09-22 13:25:00,86.06,86.08,86.06,86.08,300.0,77.8164,77.8345,77.8164,77.8345,300.0
2021-09-22 13:30:00,86.09,86.09,86.06,86.08,400.0,77.8435,77.8435,77.8164,77.8345,400.0
2021-09-22 13:35:00,86.08,86.08,86.07,86.07,400.0,77.8345,77.8345,77.8254,77.8254,400.0
2021-09-22 13:40:00,86.25,86.25,86.18,86.18,400.0,77.9882,77.9882,77.9249,77.9249,400.0
2021-09-22 13:45:00,86.14,86.14,86.06,86.07,300.0,77.8887,77.8887,77.8164,77.8254,300.0
2021-09-22 13:50:00,86.05,86.05,86.05,86.05,100.0,77.8074,77.8074,77.8074,77.8074,100.0
2021-09-22 13:55:00,86.11,86.14,86.09,86.14,1421.0,77.8616,77.8887,77.8435,77.8887,1421.0
2021-09-22 14:00:00,86.14,86.14,85.99,86.06,1000.0,77.8887,77.8887,77.7531,77.8164,1000.0
2021-09-22 14:05:00,86.06,86.06,86.06,86.06,0.0,77.8164,77.8164,77.8164,77.8164,0.0
2021-09-22 14:10:00,86.14,86.18,86.09,86.18,2000.0,77.8887,77.9249,77.8435,77.9249,2000.0
2021-09-22 14:15:00,86.21,86.21,86.14,86.14,600.0,77.952,77.952,77.8887,77.8887,600.0
2021-09-22 14:20:00,86.08,86.1,85.93,86.02,700.0,77.8345,77.8526,77.6989,77.7802,700.0
2021-09-22 14:25:00,86.0,86.08,86.0,86.06,400.0,77.7622,77.8345,77.7622,77.8164,400.0
2021-09-22 14:30:00,86.14,86.16,86.13,86.16,700.0,77.8887,77.9068,77.8797,77.9068,700.0
2021-09-22 14:35:00,86.08,86.15,85.96,85.96,1200.0,77.8345,77.8978,77.726,77.726,1200.0
2021-09-22 14:40:00,85.84,85.84,85.81,85.82,800.0,77.6175,77.6175,77.5904,77.5994,800.0
2021-09-22 14:45:00,85.79,85.79,85.63,85.63,515.0,77.5723,77.5723,77.4276,77.4276,515.0
2021-09-22 14:50:00,85.56,85.76,85.43,85.74,800.0,77.3643,77.5451,77.2468,77.5271,800.0
2021-09-22 14:55:00,85.69,85.75,85.66,85.69,400.0,77.4818,77.5361,77.4547,77.4818,400.0
2021-09-22 15:00:00,85.57,85.61,85.54,85.56,800.0,77.3733,77.4095,77.3462,77.3643,800.0
2021-09-22 15:05:00,85.59,85.67,85.59,85.65,400.0,77.3914,77.4638,77.3914,77.4457,400.0
2021-09-22 15:10:00,85.78,85.79,85.75,85.78,400.0,77.5632,77.5723,77.5361,77.5632,400.0
2021-09-22 15:15:00,85.75,85.8,85.75,85.8,600.0,77.5361,77.5813,77.5361,77.5813,600.0
2021-09-22 15:20:00,85.75,85.75,85.68,85.68,200.0,77.5361,77.5361,77.4728,77.4728,200.0
2021-09-22 15:25:00,85.66,85.66,85.65,85.65,500.0,77.4547,77.4547,77.4457,77.4457,500.0
2021-09-22 15:30:00,85.63,85.64,85.52,85.52,900.0,77.4276,77.4366,77.3281,77.3281,900.0
2021-09-22 15:35:00,85.48,85.63,85.48,85.63,900.0,77.292,77.4276,77.292,77.4276,900.0
2021-09-22 15:40:00,85.61,85.61,85.49,85.5,900.0,77.4095,77.4095,77.301,77.31,900.0
2021-09-22 15:45:00,85.49,85.5,85.32,85.32,2200.0,77.301,77.31,77.1473,77.1473,2200.0
2021-09-22 15:50:00,85.35,85.42,85.31,85.36,4149.0,77.1744,77.2377,77.1382,77.1835,4149.0
2021-09-22 15:55:00,85.36,85.45,85.3,85.42,3200.0,77.1835,77.2648,77.1292,77.2377,3200.0
2021-09-23 09:30:00,85.65,85.89,85.65,85.89,400.0,77.4457,77.6627,77.4457,77.6627,400.0
2021-09-23 09:35:00,85.88,85.9,85.7,85.7,700.0,77.6536,77.6717,77.4909,77.4909,700.0
2021-09-23 09:40:00,85.55,85.55,85.55,85.55,100.0,77.3553,77.3553,77.3553,77.3553,100.0
2021-09-23 09:45:00,85.77,85.87,85.77,85.87,300.0,77.5542,77.6446,77.5542,77.6446,300.0
2021-09-23 09:50:00,85.86,85.86,85.67,85.67,3214.0,77.6356,77.6356,77.4638,77.4638,3214.0
2021-09-23 09:55:00,85.73,85.93,85.73,85.93,2400.0,77.518,77.6989,77.518,77.6989,2400.0
2021-09-23 10:00:00,85.99,86.21,85.99,86.21,900.0,77.7531,77.952,77.7531,77.952,900.0
2021-09-23 10:05:00,86.09,86.09,86.09,86.09,2436.0,77.8435,77.8435,77.8435,77.8435,2436.0
2021-09-23 10:10:00,86.17,86.19,86.14,86.19,700.0,77.9159,77.934,77.8887,77.934,700.0
2021-09-23 10:15:00,86.21,86.21,86.21,86.21,100.0,77.952,77.952,77.952,77.952,100.0
2021-09-23 10:20:00,86.26,86.33,86.26,86.33,300.0,77.9972,78.0605,77.9972,78.0605,300.0
2021-09-23 10:25:00,86.26,86.28,86.19,86.2,600.0,77.9972,78.0153,77.934,77.943,600.0
2021-09-23 10:30:00,86.17,86.17,86.03,86.12,500.0,77.9159,77.9159,77.7893,77.8707,500.0
2021-09-23 10:35:00,86.22,86.22,86.08,86.08,500.0,77.9611,77.9611,77.8345,77.8345,500.0
2021-09-23 10:40:00,86.1,86.1,86.05,86.08,400.0,77.8526,77.8526,77.8074,77.8345,400.0
2021-09-23 10:45:00,86.29,86.36,86.29,86.36,400.0,78.0244,78.0877,78.0244,78.0877,400.0
2021-09-23 10:50:00,86.47,86.47,86.45,86.45,300.0,78.1871,78.1871,78.169,78.169,300.0
2021-09-23 10:55:00,86.51,86.56,86.45,86.52,1400.0,78.2233,78.2685,78.169,78.2323,1400.0
2021-09-23 11:00:00,86.59,86.62,86.53,86.62,1626.0,78.2956,78.3228,78.2414,78.3228,1626.0
2021-09-23 11:05:00,86.58,86.61,86.57,86.61,1048.0,78.2866,78.3137,78.2776,78.3137,1048.0
2021-09-23 11:10:00,86.68,86.7,86.66,86.68,400.0,78.377,78.3951,78.3589,78.377,400.0
2021-09-23 11:15:00,86.69,86.69,86.62,86.62,928.0,78.3861,78.3861,78.3228,78.3228,928.0
2021-09-23 11:20:00,86.64,86.73,86.64,86.71,700.0,78.3408,78.4222,78.3408,78.4041,700.0
2021-09-23 11:25:00,86.72,86.72,86.59,86.66,700.0,78.4132,78.4132,78.2956,78.3589,700.0
2021-09-23 11:30:00,86.67,86.71,86.65,86.65,1000.0,78.368,78.4041,78.3499,78.3499,1000.0
2021-09-23 11:35:00,86.58,86.67,86.58,86.67,1200.0,78.2866,78.368,78.2866,78.368,1200.0
2021-09-23 11:40:00,86.61,86.64,86.56,86.64,724.0,78.3137,78.3408,78.2685,78.3408,724.0
2021-09-23 11:45:00,86.71,86.71,86.71,86.71,200.0,78.4041,78.4041,78.4041,78.4041,200.0
2021-09-23 11:50:00,86.81,86.83,86.8,86.8,300.0,78.4946,78.5126,78.4855,78.4855,300.0
2021-09-23 11:55:00,86.73,86.79,86.72,86.79,500.0,78.4222,78.4765,78.4132,78.4765,500.0
2021-09-23 12:00:00,86.79,86.79,86.77,86.77,200.0,78.4765,78.4765,78.4584,78.4584,200.0
2021-09-23 12:05:00,86.79,86.79,86.79,86.79,100.0,78.4765,78.4765,78.4765,78.4765,100.0
2021-09-23 12:10:00,86.73,86.73,86.63,86.63,788.0,78.4222,78.4222,78.3318,78.3318,788.0
2021-09-23 12:15:00,86.68,86.68,86.64,86.64,200.0,78.377,78.377,78.3408,78.3408,200.0
2021-09-23 12:20:00,86.63,86.63,86.55,86.55,399.0,78.3318,78.3318,78.2595,78.2595,399.0
2021-09-23 12:25:00,86.55,86.55,86.55,86.55,0.0,78.2595,78.2595,78.2595,78.2595,0.0
2021-09-23 12:30:00,86.67,86.67,86.67,86.67,112.0,78.368,78.368,78.368,78.368,112.0
2021-09-23 12:35:00,86.66,86.66,86.66,86.66,200.0,78.3589,78.3589,78.3589,78.3589,200.0
2021-09-23 12:40:00,86.66,86.75,86.66,86.75,300.0,78.3589,78.4403,78.3589,78.4403,300.0
2021-09-23 12:45:00,86.7,86.7,86.7,86.7,400.0,78.3951,78.3951,78.3951,78.3951,400.0
2021-09-23 12:50:00,86.7,86.72,86.7,86.71,550.0,78.3951,78.4132,78.3951,78.4041,550.0
2021-09-23 12:55:00,86.72,86.76,86.7,86.7,700.0,78.4132,78.4494,78.3951,78.3951,700.0
2021-09-23 13:00:00,86.69,86.75,86.69,86.73,1000.0,78.3861,78.4403,78.3861,78.4222,1000.0
2021-09-23 13:05:00,86.7,86.72,86.68,86.72,1000.0,78.3951,78.4132,78.377,78.4132,1000.0
2021-09-23 13:10:00,86.7,86.75,86.7,86.75,200.0,78.3951,78.4403,78.3951,78.4403,200.0
2021-09-23 13:15:00,86.65,86.69,86.62,86.69,1261.0,78.3499,78.3861,78.3228,78.3861,1261.0
2021-09-23 13:20:00,86.7,86.7,86.69,86.69,400.0,78.3951,78.3951,78.3861,78.3861,400.0
2021-09-23 13:25:00,86.64,86.64,86.55,86.55,200.0,78.3408,78.3408,78.2595,78.2595,200.0
2021-09-23 13:30:00,86.53,86.57,86.52,86.52,500.0,78.2414,78.2776,78.2323,78.2323,500.0
2021-09-23 13:35:00,86.51,86.54,86.51,86.54,300.0,78.2233,78.2504,78.2233,78.2504,300.0
2021-09-23 13:40:00,86.51,86.51,86.49,86.5,300.0,78.2233,78.2233,78.2052,78.2143,300.0
2021-09-23 13:45:00,86.52,86.61,86.52,86.61,400.0,78.2323,78.3137,78.2323,78.3137,400.0
2021-09-23 13:50:00,86.57,86.57,86.57,86.57,100.0,78.2776,78.2776,78.2776,78.2776,100.0
2021-09-23 13:55:00,86.56,86.56,86.56,86.56,100.0,78.2685,78.2685,78.2685,78.2685,100.0
2021-09-23 14:00:00,86.53,86.53,86.53,86.53,100.0,78.2414,78.2414,78.2414,78.2414,100.0
2021-09-23 14:05:00,86.49,86.53,86.49,86.53,200.0,78.2052,78.2414,78.2052,78.2414,200.0
2021-09-23 14:10:00,86.51,86.51,86.51,86.51,100.0,78.2233,78.2233,78.2233,78.2233,100.0
2021-09-23 14:15:00,86.51,86.52,86.5,86.5,400.0,78.2233,78.2323,78.2143,78.2143,400.0
2021-09-23 14:20:00,86.45,86.45,86.45,86.45,200.0,78.169,78.169,78.169,78.169,200.0
2021-09-23 14:25:00,86.44,86.44,86.43,86.43,412.0,78.16,78.16,78.151,78.151,412.0
2021-09-23 14:30:00,86.37,86.45,86.37,86.42,491.0,78.0967,78.169,78.0967,78.1419,491.0
2021-09-23 14:35:00,86.42,86.48,86.42,86.48,500.0,78.1419,78.1962,78.1419,78.1962,500.0
2021-09-23 14:40:00,86.46,86.46,86.43,86.43,300.0,78.1781,78.1781,78.151,78.151,300.0
2021-09-23 14:45:00,86.46,86.46,86.44,86.44,200.0,78.1781,78.1781,78.16,78.16,200.0
2021-09-23 14:50:00,86.45,86.45,86.41,86.41,514.0,78.169,78.169,78.1329,78.1329,514.0
2021-09-23 14:55:00,86.33,86.33,86.33,86.33,100.0,78.0605,78.0605,78.0605,78.0605,100.0
2021-09-23 15:00:00,86.27,86.33,86.27,86.33,900.0,78.0063,78.0605,78.0063,78.0605,900.0
2021-09-23 15:05:00,86.32,86.38,86.32,86.37,879.0,78.0515,78.1058,78.0515,78.0967,879.0
2021-09-23 15:10:00,86.33,86.33,86.25,86.26,300.0,78.0605,78.0605,77.9882,77.9972,300.0
2021-09-23 15:15:00,86.25,86.26,86.23,86.23,782.0,77.9882,77.9972,77.9701,77.9701,782.0
2021-09-23 15:20:00,86.26,86.29,86.21,86.21,627.0,77.9972,78.0244,77.952,77.952,627.0
2021-09-23 15:25:00,86.19,86.24,86.19,86.24,200.0,77.934,77.9792,77.934,77.9792,200.0
2021-09-23 15:30:00,86.27,86.27,86.09,86.14,900.0,78.0063,78.0063,77.8435,77.8887,900.0
2021-09-23 15:35:00,86.05,86.05,86.01,86.02,500.0,77.8074,77.8074,77.7712,77.7802,500.0
2021-09-23 15:40:00,86.04,86.1,86.04,86.1,822.0,77.7983,77.8526,77.7983,77.8526,822.0
2021-09-23 15:45:00,85.98,85.98,85.87,85.88,909.0,77.7441,77.7441,77.6446,77.6536,909.0
2021-09-23 15:50:00,85.86,85.9,85.82,85.9,1900.0,77.6356,77.6717,77.5994,77.6717,1900.0
2021-09-23 15:55:00,85.91,85.91,85.74,85.74,1816.0,77.6808,77.6808,77.5271,77.5271,1816.0
2021-09-24 09:30:00,85.26,85.65,85.26,85.44,1200.0,77.093,77.4457,77.093,77.2558,1200.0
2021-09-24 09:35:00,85.18,85.31,85.08,85.08,1000.0,77.0207,77.1382,76.9303,76.9303,1000.0
2021-09-24 09:40:00,85.26,85.26,85.26,85.26,200.0,77.093,77.093,77.093,77.093,200.0
2021-09-24 09:45:00,85.27,85.27,84.99,84.99,700.0,77.1021,77.1021,76.8489,76.8489,700.0
2021-09-24 09:50:00,84.74,85.04,84.74,85.04,800.0,76.6228,76.8941,76.6228,76.8941,800.0
2021-09-24 09:55:00,84.69,84.71,84.63,84.71,1400.0,76.5776,76.5957,76.5234,76.5957,1400.0
2021-09-24 10:00:00,84.77,84.91,84.71,84.91,1500.0,76.65,76.7766,76.5957,76.7766,1500.0
2021-09-24 10:05:00,84.98,84.98,84.65,84.65,700.0,76.8399,76.8399,76.5415,76.5415,700.0
2021-09-24 10:10:00,84.49,84.49,84.49,84.49,100.0,76.3968,76.3968,76.3968,76.3968,100.0
2021-09-24 10:15:00,84.46,84.55,84.45,84.55,600.0,76.3697,76.451,76.3606,76.451,600.0
2021-09-24 10:20:00,84.43,84.47,84.43,84.46,600.0,76.3425,76.3787,76.3425,76.3697,600.0
2021-09-24 10:25:00,84.25,84.25,84.25,84.25,200.0,76.1798,76.1798,76.1798,76.1798,200.0
2021-09-24 10:30:00,84.32,84.32,84.32,84.32,100.0,76.2431,76.2431,76.2431,76.2431,100.0
2021-09-24 10:35:00,84.34,84.39,84.29,84.29,400.0,76.2612,76.3064,76.216,76.216,400.0
2021-09-24 10:40:00,84.13,84.13,83.89,83.89,582.0,76.0713,76.0713,75.8543,75.8543,582.0
2021-09-24 10:45:00,83.83,83.83,83.75,83.76,1220.0,75.8,75.8,75.7277,75.7367,1220.0
2021-09-24 10:50:00,83.79,83.83,83.68,83.68,1000.0,75.7638,75.8,75.6644,75.6644,1000.0
2021-09-24 10:55:00,83.72,83.84,83.72,83.72,500.0,75.7006,75.8091,75.7006,75.7006,500.0
2021-09-24 11:00:00,83.59,83.74,83.59,83.74,600.0,75.583,75.7186,75.583,75.7186,600.0
2021-09-24 11:05:00,83.79,84.0,83.79,83.94,795.0,75.7638,75.9537,75.7638,75.8995,795.0
2021-09-24 11:10:00,84.09,84.09,83.95,83.97,830.0,76.0351,76.0351,75.9085,75.9266,830.0
2021-09-24 11:15:00,84.02,84.04,83.97,84.02,1000.0,75.9718,75.9899,75.9266,75.9718,1000.0
2021-09-24 11:20:00,83.94,83.95,83.86,83.86,300.0,75.8995,75.9085,75.8271,75.8271,300.0
2021-09-24 11:25:00,83.86,83.86,83.86,83.86,0.0,75.8271,75.8271,75.8271,75.8271,0.0
2021-09-24 11:30:00,83.74,83.8,83.72,83.8,300.0,75.7186,75.7729,75.7006,75.7729,300.0
2021-09-24 11:35:00,83.8,83.8,83.77,83.8,875.0,75.7729,75.7729,75.7458,75.7729,875.0
2021-09-24 11:40:00,83.8,84.0,83.8,83.97,1000.0,75.7729,75.9537,75.7729,75.9266,1000.0
2021-09-24 11:45:00,84.04,84.09,84.04,84.08,400.0,75.9899,76.0351,75.9899,76.0261,400.0
2021-09-24 11:50:00,84.09,84.09,84.0,84.0,700.0,76.0351,76.0351,75.9537,75.9537,700.0
2021-09-24 11:55:00,83.93,83.98,83.93,83.96,600.0,75.8904,75.9356,75.8904,75.9176,600.0
2021-09-24 12:00:00,83.96,83.97,83.96,83.97,400.0,75.9176,75.9266,75.9176,75.9266,400.0
2021-09-24 12:05:00,83.96,83.96,83.94,83.94,600.0,75.9176,75.9176,75.8995,75.8995,600.0
2021-09-24 12:10:00,83.99,83.99,83.93,83.93,500.0,75.9447,75.9447,75.8904,75.8904,500.0
2021-09-24 12:15:00,83.9,83.9,83.89,83.89,200.0,75.8633,75.8633,75.8543,75.8543,200.0
2021-09-24 12:20:00,83.82,83.83,83.78,83.82,500.0,75.791,75.8,75.7548,75.791,500.0
2021-09-24 12:25:00,83.82,83.82,83.82,83.82,0.0,75.791,75.791,75.791,75.791,0.0
2021-09-24 12:30:00,83.82,83.82,83.82,83.82,0.0,75.791,75.791,75.791,75.791,0.0
2021-09-24 12:35:00,83.77,83.77,83.71,83.74,600.0,75.7458,75.7458,75.6915,75.7186,600.0
2021-09-24 12:40:00,83.7,83.7,83.61,83.61,700.0,75.6825,75.6825,75.6011,75.6011,700.0
2021-09-24 12:45:00,83.57,83.57,83.5,83.5,1900.0,75.5649,75.5649,75.5016,75.5016,1900.0
2021-09-24 12:50:00,83.5,83.5,83.5,83.5,0.0,75.5016,75.5016,75.5016,75.5016,0.0
2021-09-24 12:55:00,83.53,83.53,83.46,83.46,1300.0,75.5288,75.5288,75.4655,75.4655,1300.0
2021-09-24 13:00:00,83.46,83.46,83.39,83.39,600.0,75.4655,75.4655,75.4022,75.4022,600.0
2021-09-24 13:05:00,83.32,83.32,83.18,83.18,1200.0,75.3389,75.3389,75.2123,75.2123,1200.0
2021-09-24 13:10:00,83.19,83.19,83.07,83.07,2189.0,75.2213,75.2213,75.1128,75.1128,2189.0
2021-09-24 13:15:00,83.01,83.01,82.86,82.86,1800.0,75.0586,75.0586,74.9229,74.9229,1800.0
2021-09-24 13:20:00,82.82,82.85,82.81,82.81,800.0,74.8868,74.9139,74.8777,74.8777,800.0
2021-09-24 13:25:00,82.78,82.82,82.75,82.82,1411.0,74.8506,74.8868,74.8235,74.8868,1411.0
2021-09-24 13:30:00,82.91,82.96,82.71,82.71,400.0,74.9681,75.0134,74.7873,74.7873,400.0
2021-09-24 13:35:00,82.86,82.86,82.77,82.78,1100.0,74.9229,74.9229,74.8416,74.8506,1100.0
2021-09-24 13:40:00,82.75,82.78,82.75,82.75,693.0,74.8235,74.8506,74.8235,74.8235,693.0
2021-09-24 13:45:00,82.75,82.75,82.67,82.67,700.0,74.8235,74.8235,74.7511,74.7511,700.0
2021-09-24 13:50:00,82.68,82.75,82.68,82.7,700.0,74.7602,74.8235,74.7602,74.7783,700.0
2021-09-24 13:55:00,82.66,82.8,82.62,82.8,1364.0,74.7421,74.8687,74.7059,74.8687,1364.0
2021-09-24 14:00:00,82.95,82.95,82.82,82.82,900.0,75.0043,75.0043,74.8868,74.8868,900.0
2021-09-24 14:05:00,82.82,82.82,82.76,82.81,900.0,74.8868,74.8868,74.8325,74.8777,900.0
2021-09-24 14:10:00,82.83,82.83,82.83,82.83,227.0,74.8958,74.8958,74.8958,74.8958,227.0
2021-09-24 14:15:00,82.99,82.99,82.87,82.95,1118.0,75.0405,75.0405,74.932,75.0043,1118.0
2021-09-24 14:20:00,83.1,83.13,83.1,83.13,200.0,75.1399,75.1671,75.1399,75.1671,200.0
2021-09-24 14:25:00,83.15,83.15,83.02,83.02,900.0,75.1852,75.1852,75.0676,75.0676,900.0
2021-09-24 14:30:00,83.08,83.17,83.08,83.15,900.0,75.1219,75.2032,75.1219,75.1852,900.0
2021-09-24 14:35:00,83.29,83.29,83.29,83.29,300.0,75.3117,75.3117,75.3117,75.3117,300.0
2021-09-24 14:40:00,83.39,83.41,83.38,83.41,300.0,75.4022,75.4202,75.3931,75.4202,300.0
2021-09-24 14:45:00,83.47,83.67,83.47,83.65,800.0,75.4745,75.6553,75.4745,75.6373,800.0
2021-09-24 14:50:00,83.74,83.76,83.71,83.76,502.0,75.7186,75.7367,75.6915,75.7367,502.0
2021-09-24 14:55:00,83.8,83.8,83.6,83.6,807.0,75.7729,75.7729,75.592,75.592,807.0
2021-09-24 15:00:00,83.61,83.61,83.56,83.59,812.0,75.6011,75.6011,75.5559,75.583,812.0
2021-09-24 15:05:00,83.6,83.6,83.53,83.53,1252.0,75.592,75.592,75.5288,75.5288,1252.0
2021-09-24 15:10:00,83.51,83.51,83.43,83.43,902.0,75.5107,75.5107,75.4383,75.4383,902.0
2021-09-24 15:15:00,83.55,83.55,83.53,83.53,400.0,75.5468,75.5468,75.5288,75.5288,400.0
2021-09-24 15:20:00,83.53,83.71,83.53,83.71,1100.0,75.5288,75.6915,75.5288,75.6915,1100.0
2021-09-24 15:25:00,83.72,83.83,83.7,83.83,2339.0,75.7006,75.8,75.6825,75.8,2339.0
2021-09-24 15:30:00,83.9,84.03,83.83,83.86,3008.0,75.8633,75.9809,75.8,75.8271,3008.0
2021-09-24 15:35:00,83.83,83.85,83.75,83.75,1400.0,75.8,75.8181,75.7277,75.7277,1400.0
2021-09-24 15:40:00,83.72,83.74,83.69,83.71,695.0,75.7006,75.7186,75.6734,75.6915,695.0
2021-09-24 15:45:00,83.63,83.78,83.61,83.61,2696.0,75.6192,75.7548,75.6011,75.6011,2696.0
2021-09-24 15:50:00,83.6,83.61,83.35,83.37,6739.0,75.592,75.6011,75.366,75.3841,6739.0
2021-09-24 15:55:00,83.41,83.41,83.28,83.29,5187.0,75.4202,75.4202,75.3027,75.3117,5187.0
2021-09-27 09:30:00,83.37,83.84,83.37,83.84,600.0,75.3841,75.8091,75.3841,75.8091,600.0
2021-09-27 09:35:00,83.91,84.01,83.83,83.85,900.0,75.8724,75.9628,75.8,75.8181,900.0
2021-09-27 09:40:00,83.99,83.99,83.44,83.7,1550.0,75.9447,75.9447,75.4474,75.6825,1550.0
2021-09-27 09:45:00,84.0,84.04,83.96,83.99,900.0,75.9537,75.9899,75.9176,75.9447,900.0
2021-09-27 09:50:00,84.11,84.4,84.01,84.4,900.0,76.0532,76.3154,75.9628,76.3154,900.0
2021-09-27 09:55:00,84.52,84.67,84.48,84.67,1200.0,76.4239,76.5596,76.3878,76.5596,1200.0
2021-09-27 10:00:00,84.48,84.71,84.48,84.65,900.0,76.3878,76.5957,76.3878,76.5415,900.0
2021-09-27 10:05:00,84.84,84.98,84.81,84.98,1000.0,76.7133,76.8399,76.6861,76.8399,1000.0
2021-09-27 10:10:00,85.14,85.14,84.82,84.83,1000.0,76.9845,76.9845,76.6952,76.7042,1000.0
2021-09-27 10:15:00,84.95,84.95,84.77,84.77,900.0,76.8127,76.8127,76.65,76.65,900.0
2021-09-27 10:20:00,84.73,84.73,84.62,84.62,200.0,76.6138,76.6138,76.5143,76.5143,200.0
2021-09-27 10:25:00,84.6,84.61,84.6,84.61,300.0,76.4963,76.5053,76.4963,76.5053,300.0
2021-09-27 10:30:00,84.76,85.03,84.76,84.91,1241.0,76.6409,76.8851,76.6409,76.7766,1241.0
2021-09-27 10:35:00,84.9,84.9,84.8,84.87,400.0,76.7675,76.7675,76.6771,76.7404,400.0
2021-09-27 10:40:00,85.01,85.02,84.87,84.88,1000.0,76.867,76.876,76.7404,76.7494,1000.0
2021-09-27 10:45:00,84.82,84.84,84.76,84.76,500.0,76.6952,76.7133,76.6409,76.6409,500.0
2021-09-27 10:50:00,84.59,84.59,84.59,84.59,100.0,76.4872,76.4872,76.4872,76.4872,100.0
2021-09-27 10:55:00,84.44,84.67,84.35,84.67,779.0,76.3516,76.5596,76.2702,76.5596,779.0
2021-09-27 11:00:00,84.72,84.85,84.72,84.82,1200.0,76.6048,76.7223,76.6048,76.6952,1200.0
2021-09-27 11:05:00,84.7,84.7,84.65,84.66,400.0,76.5867,76.5867,76.5415,76.5505,400.0
2021-09-27 11:10:00,84.72,84.72,84.64,84.64,1100.0,76.6048,76.6048,76.5324,76.5324,1100.0
2021-09-27 11:15:00,84.63,84.63,84.58,84.58,300.0,76.5234,76.5234,76.4782,76.4782,300.0
2021-09-27 11:20:00,84.6,84.71,84.6,84.71,602.0,76.4963,76.5957,76.4963,76.5957,602.0
2021-09-27 11:25:00,84.58,84.6,84.58,84.59,300.0,76.4782,76.4963,76.4782,76.4872,300.0
2021-09-27 11:30:00,84.51,84.54,84.51,84.54,400.0,76.4149,76.442,76.4149,76.442,400.0
2021-09-27 11:35:00,84.54,84.54,84.54,84.54,0.0,76.442,76.442,76.442,76.442,0.0
2021-09-27 11:40:00,84.42,84.42,84.37,84.37,300.0,76.3335,76.3335,76.2883,76.2883,300.0
2021-09-27 11:45:00,84.28,84.3,84.26,84.26,1100.0,76.2069,76.225,76.1888,76.1888,1100.0
2021-09-27 11:50:00,84.23,84.25,84.23,84.23,300.0,76.1617,76.1798,76.1617,76.1617,300.0
2021-09-27 11:55:00,84.2,84.25,84.2,84.25,500.0,76.1346,76.1798,76.1346,76.1798,500.0
2021-09-27 12:00:00,84.28,84.37,84.22,84.37,700.0,76.2069,76.2883,76.1527,76.2883,700.0
2021-09-27 12:05:00,84.34,84.34,84.2,84.23,815.0,76.2612,76.2612,76.1346,76.1617,815.0
2021-09-27 12:10:00,84.19,84.22,84.19,84.22,300.0,76.1255,76.1527,76.1255,76.1527,300.0
2021-09-27 12:15:00,84.25,84.25,84.22,84.24,500.0,76.1798,76.1798,76.1527,76.1707,500.0
2021-09-27 12:20:00,84.2,84.2,84.2,84.2,200.0,76.1346,76.1346,76.1346,76.1346,200.0
2021-09-27 12:25:00,84.25,84.29,84.25,84.26,400.0,76.1798,76.216,76.1798,76.1888,400.0
2021-09-27 12:30:00,84.2,84.21,84.17,84.21,700.0,76.1346,76.1436,76.1074,76.1436,700.0
2021-09-27 12:35:00,84.25,84.25,84.25,84.25,100.0,76.1798,76.1798,76.1798,76.1798,100.0
2021-09-27 12:40:00,84.25,84.25,84.25,84.25,0.0,76.1798,76.1798,76.1798,76.1798,0.0
2021-09-27 12:45:00,84.25,84.25,84.25,84.25,0.0,76.1798,76.1798,76.1798,76.1798,0.0
2021-09-27 12:50:00,84.0,84.0,84.0,84.0,100.0,75.9537,75.9537,75.9537,75.9537,100.0
2021-09-27 12:55:00,84.01,84.01,83.96,83.96,200.0,75.9628,75.9628,75.9176,75.9176,200.0
2021-09-27 13:00:00,84.01,84.02,84.01,84.02,300.0,75.9628,75.9718,75.9628,75.9718,300.0
2021-09-27 13:05:00,83.9,83.9,83.9,83.9,100.0,75.8633,75.8633,75.8633,75.8633,100.0
2021-09-27 13:10:00,83.89,83.89,83.85,83.85,300.0,75.8543,75.8543,75.8181,75.8181,300.0
2021-09-27 13:15:00,83.95,83.97,83.93,83.93,600.0,75.9085,75.9266,75.8904,75.8904,600.0
2021-09-27 13:20:00,83.85,83.85,83.85,83.85,100.0,75.8181,75.8181,75.8181,75.8181,100.0
2021-09-27 13:25:00,83.68,83.72,83.68,83.72,300.0,75.6644,75.7006,75.6644,75.7006,300.0
2021-09-27 13:30:00,83.72,83.72,83.72,83.72,0.0,75.7006,75.7006,75.7006,75.7006,0.0
2021-09-27 13:35:00,83.64,83.64,83.6,83.6,200.0,75.6282,75.6282,75.592,75.592,200.0
2021-09-27 13:40:00,83.59,83.59,83.52,83.52,300.0,75.583,75.583,75.5197,75.5197,300.0
2021-09-27 13:45:00,83.6,83.6,83.59,83.59,327.0,75.592,75.592,75.583,75.583,327.0
2021-09-27 13:50:00,83.6,83.63,83.6,83.63,300.0,75.592,75.6192,75.592,75.6192,300.0
2021-09-27 13:55:00,83.63,83.63,83.63,83.63,0.0,75.6192,75.6192,75.6192,75.6192,0.0
2021-09-27 14:00:00,83.78,83.78,83.74,83.74,600.0,75.7548,75.7548,75.7186,75.7186,600.0
2021-09-27 14:05:00,83.67,83.67,83.65,83.65,400.0,75.6553,75.6553,75.6373,75.6373,400.0
2021-09-27 14:10:00,83.75,83.75,83.75,83.75,100.0,75.7277,75.7277,75.7277,75.7277,100.0
2021-09-27 14:15:00,83.7,83.75,83.7,83.74,900.0,75.6825,75.7277,75.6825,75.7186,900.0
2021-09-27 14:20:00,83.78,83.79,83.76,83.79,400.0,75.7548,75.7638,75.7367,75.7638,400.0
2021-09-27 14:25:00,83.81,83.88,83.81,83.88,1200.0,75.7819,75.8452,75.7819,75.8452,1200.0
2021-09-27 14:30:00,83.88,83.88,83.83,83.83,400.0,75.8452,75.8452,75.8,75.8,400.0
2021-09-27 14:35:00,83.81,83.81,83.81,83.81,100.0,75.7819,75.7819,75.7819,75.7819,100.0
2021-09-27 14:40:00,83.74,83.85,83.71,83.85,900.0,75.7186,75.8181,75.6915,75.8181,900.0
2021-09-27 14:45:00,83.83,83.83,83.73,83.73,1019.0,75.8,75.8,75.7096,75.7096,1019.0
2021-09-27 14:50:00,83.74,83.81,83.72,83.81,682.0,75.7186,75.7819,75.7006,75.7819,682.0
2021-09-27 14:55:00,83.78,83.78,83.78,83.78,300.0,75.7548,75.7548,75.7548,75.7548,300.0
2021-09-27 15:00:00,83.67,83.69,83.67,83.69,949.0,75.6553,75.6734,75.6553,75.6734,949.0
2021-09-27 15:05:00,83.64,83.64,83.6,83.62,527.0,75.6282,75.6282,75.592,75.6101,527.0
2021-09-27 15:10:00,83.64,83.66,83.64,83.65,500.0,75.6282,75.6463,75.6282,75.6373,500.0
2021-09-27 15:15:00,83.42,83.42,83.35,83.35,900.0,75.4293,75.4293,75.366,75.366,900.0
2021-09-27 15:20:00,83.34,83.34,83.24,83.24,900.0,75.357,75.357,75.2665,75.2665,900.0
2021-09-27 15:25:00,83.24,83.36,83.24,83.33,700.0,75.2665,75.375,75.2665,75.3479,700.0
2021-09-27 15:30:00,83.27,83.3,83.14,83.18,1800.0,75.2937,75.3208,75.1761,75.2123,1800.0
2021-09-27 15:35:00,83.17,83.17,83.05,83.05,1806.0,75.2032,75.2032,75.0947,75.0947,1806.0
2021-09-27 15:40:00,83.03,83.27,83.03,83.27,2583.0,75.0766,75.2937,75.0766,75.2937,2583.0
2021-09-27 15:45:00,83.23,83.23,83.09,83.1,3202.0,75.2575,75.2575,75.1309,75.1399,3202.0
2021-09-27 15:50:00,83.08,83.08,82.84,82.88,9691.0,75.1219,75.1219,74.9048,74.941,9691.0
2021-09-27 15:55:00,82.88,82.96,82.78,82.79,11152.0,74.941,75.0134,74.8506,74.8596,11152.0
2021-09-28 09:30:00,82.27,82.27,81.8,82.02,1400.0,74.3894,74.3894,73.9645,74.1634,1400.0
2021-09-28 09:35:00,82.1,82.31,82.1,82.27,700.0,74.2357,74.4256,74.2357,74.3894,700.0
2021-09-28 09:40:00,82.25,82.33,81.95,82.21,2513.0,74.3714,74.4437,74.1001,74.3352,2513.0
2021-09-28 09:45:00,82.27,82.27,81.75,81.99,1600.0,74.3894,74.3894,73.9193,74.1363,1600.0
2021-09-28 09:50:00,82.0,82.0,81.6,81.78,1695.0,74.1453,74.1453,73.7836,73.9464,1695.0
2021-09-28 09:55:00,81.79,82.01,81.73,82.01,2812.0,73.9554,74.1544,73.9012,74.1544,2812.0
2021-09-28 10:00:00,82.11,82.28,82.03,82.27,900.0,74.2448,74.3985,74.1724,74.3894,900.0
2021-09-28 10:05:00,82.19,82.31,82.19,82.31,700.0,74.3171,74.4256,74.3171,74.4256,700.0
2021-09-28 10:10:00,81.99,82.07,81.88,81.93,700.0,74.1363,74.2086,74.0368,74.082,700.0
2021-09-28 10:15:00,81.97,82.06,81.93,82.03,800.0,74.1182,74.1996,74.082,74.1724,800.0
2021-09-28 10:20:00,82.31,82.34,82.26,82.26,300.0,74.4256,74.4527,74.3804,74.3804,300.0
2021-09-28 10:25:00,82.38,82.42,82.29,82.29,500.0,74.4889,74.5251,74.4075,74.4075,500.0
2021-09-28 10:30:00,82.12,82.12,82.08,82.08,300.0,74.2538,74.2538,74.2176,74.2176,300.0
2021-09-28 10:35:00,82.1,82.53,82.1,82.53,500.0,74.2357,74.6245,74.2357,74.6245,500.0
2021-09-28 10:40:00,82.44,82.44,82.35,82.35,500.0,74.5432,74.5432,74.4618,74.4618,500.0
2021-09-28 10:45:00,82.31,82.35,82.24,82.24,400.0,74.4256,74.4618,74.3623,74.3623,400.0
2021-09-28 10:50:00,82.26,82.27,82.2,82.2,300.0,74.3804,74.3894,74.3262,74.3262,300.0
2021-09-28 10:55:00,82.2,82.21,82.13,82.15,1000.0,74.3262,74.3352,74.2629,74.2809,1000.0
2021-09-28 11:00:00,82.16,82.21,82.16,82.21,200.0,74.29,74.3352,74.29,74.3352,200.0
2021-09-28 11:05:00,82.13,82.23,82.13,82.13,600.0,74.2629,74.3533,74.2629,74.2629,600.0
2021-09-28 11:10:00,82.18,82.2,82.18,82.2,250.0,74.3081,74.3262,74.3081,74.3262,250.0
2021-09-28 11:15:00,82.13,82.4,82.09,82.4,1100.0,74.2629,74.507,74.2267,74.507,1100.0
2021-09-28 11:20:00,82.41,82.46,82.34,82.46,1100.0,74.516,74.5612,74.4527,74.5612,1100.0
2021-09-28 11:25:00,82.6,82.6,82.47,82.47,700.0,74.6878,74.6878,74.5703,74.5703,700.0
2021-09-28 11:30:00,82.43,82.45,82.36,82.45,400.0,74.5341,74.5522,74.4708,74.5522,400.0
2021-09-28 11:35:00,82.45,82.45,82.3,82.3,1100.0,74.5522,74.5522,74.4166,74.4166,1100.0
2021-09-28 11:40:00,82.41,82.44,82.41,82.42,500.0,74.516,74.5432,74.516,74.5251,500.0
2021-09-28 11:45:00,82.48,82.48,82.43,82.43,200.0,74.5793,74.5793,74.5341,74.5341,200.0
2021-09-28 11:50:00,82.36,82.36,82.36,82.36,100.0,74.4708,74.4708,74.4708,74.4708,100.0
2021-09-28 11:55:00,82.33,82.33,82.26,82.26,200.0,74.4437,74.4437,74.3804,74.3804,200.0
2021-09-28 12:00:00,82.28,82.28,82.08,82.09,500.0,74.3985,74.3985,74.2176,74.2267,500.0
2021-09-28 12:05:00,82.15,82.17,82.15,82.17,200.0,74.2809,74.299,74.2809,74.299,200.0
2021-09-28 12:10:00,82.25,82.27,82.23,82.23,300.0,74.3714,74.3894,74.3533,74.3533,300.0
2021-09-28 12:15:00,82.23,82.23,82.23,82.23,100.0,74.3533,74.3533,74.3533,74.3533,100.0
2021-09-28 12:20:00,82.19,82.19,82.19,82.19,100.0,74.3171,74.3171,74.3171,74.3171,100.0
2021-09-28 12:25:00,82.22,82.22,82.11,82.11,300.0,74.3442,74.3442,74.2448,74.2448,300.0
2021-09-28 12:30:00,82.1,82.1,82.09,82.09,300.0,74.2357,74.2357,74.2267,74.2267,300.0
2021-09-28 12:35:00,82.14,82.14,82.06,82.06,516.0,74.2719,74.2719,74.1996,74.1996,516.0
2021-09-28 12:40:00,82.11,82.11,82.05,82.05,200.0,74.2448,74.2448,74.1905,74.1905,200.0
2021-09-28 12:45:00,82.0,82.0,81.95,81.95,300.0,74.1453,74.1453,74.1001,74.1001,300.0
2021-09-28 12:50:00,81.98,82.06,81.98,82.06,500.0,74.1272,74.1996,74.1272,74.1996,500.0
2021-09-28 12:55:00,82.09,82.17,82.05,82.08,943.0,74.2267,74.299,74.1905,74.2176,943.0
2021-09-28 13:00:00,82.04,82.07,82.02,82.07,899.0,74.1815,74.2086,74.1634,74.2086,899.0
2021-09-28 13:05:00,82.13,82.25,82.13,82.25,500.0,74.2629,74.3714,74.2629,74.3714,500.0
2021-09-28 13:10:00,82.26,82.3,82.26,82.27,600.0,74.3804,74.4166,74.3804,74.3894,600.0
2021-09-28 13:15:00,82.3,82.31,82.29,82.29,400.0,74.4166,74.4256,74.4075,74.4075,400.0
2021-09-28 13:20:00,82.37,82.41,82.36,82.41,476.0,74.4799,74.516,74.4708,74.516,476.0
2021-09-28 13:25:00,82.49,82.59,82.49,82.59,1200.0,74.5884,74.6788,74.5884,74.6788,1200.0
2021-09-28 13:30:00,82.6,82.61,82.51,82.54,643.0,74.6878,74.6969,74.6065,74.6336,643.0
2021-09-28 13:35:00,82.53,82.53,82.53,82.53,100.0,74.6245,74.6245,74.6245,74.6245,100.0
2021-09-28 13:40:00,82.65,82.7,82.65,82.66,479.0,74.733,74.7783,74.733,74.7421,479.0
2021-09-28 13:45:00,82.61,82.65,82.51,82.59,700.0,74.6969,74.733,74.6065,74.6788,700.0
2021-09-28 13:50:00,82.55,82.58,82.55,82.55,556.0,74.6426,74.6698,74.6426,74.6426,556.0
2021-09-28 13:55:00,82.53,82.58,82.53,82.58,800.0,74.6245,74.6698,74.6245,74.6698,800.0
2021-09-28 14:00:00,82.56,82.57,82.48,82.52,500.0,74.6517,74.6607,74.5793,74.6155,500.0
2021-09-28 14:05:00,82.54,82.66,82.54,82.66,786.0,74.6336,74.7421,74.6336,74.7421,786.0
2021-09-28 14:10:00,82.62,82.62,82.53,82.58,800.0,74.7059,74.7059,74.6245,74.6698,800.0
2021-09-28 14:15:00,82.62,82.81,82.62,82.81,1200.0,74.7059,74.8777,74.7059,74.8777,1200.0
2021-09-28 14:20:00,82.8,82.86,82.8,82.86,500.0,74.8687,74.9229,74.8687,74.9229,500.0
2021-09-28 14:25:00,82.8,82.87,82.76,82.87,1500.0,74.8687,74.932,74.8325,74.932,1500.0
2021-09-28 14:30:00,82.8,82.8,82.74,82.74,660.0,74.8687,74.8687,74.8144,74.8144,660.0
2021-09-28 14:35:00,82.73,82.76,82.66,82.76,2330.0,74.8054,74.8325,74.7421,74.8325,2330.0
2021-09-28 14:40:00,82.76,82.84,82.74,82.84,1157.0,74.8325,74.9048,74.8144,74.9048,1157.0
2021-09-28 14:45:00,82.87,83.13,82.87,83.13,2267.0,74.932,75.1671,74.932,75.1671,2267.0
2021-09-28 14:50:00,83.06,83.06,82.94,82.94,1089.0,75.1038,75.1038,74.9953,74.9953,1089.0
2021-09-28 14:55:00,82.98,83.12,82.98,83.12,2533.0,75.0314,75.158,75.0314,75.158,2533.0
2021-09-28 15:00:00,83.14,83.2,83.12,83.17,2021.0,75.1761,75.2304,75.158,75.2032,2021.0
2021-09-28 15:05:00,83.07,83.16,83.07,83.16,2124.0,75.1128,75.1942,75.1128,75.1942,2124.0
2021-09-28 15:10:00,83.09,83.1,83.06,83.09,1515.0,75.1309,75.1399,75.1038,75.1309,1515.0
2021-09-28 15:15:00,83.09,83.24,83.07,83.24,1650.0,75.1309,75.2665,75.1128,75.2665,1650.0
2021-09-28 15:20:00,83.2,83.27,83.2,83.23,3187.0,75.2304,75.2937,75.2304,75.2575,3187.0
2021-09-28 15:25:00,83.17,83.3,83.17,83.2,3426.0,75.2032,75.3208,75.2032,75.2304,3426.0
2021-09-28 15:30:00,83.18,83.38,83.16,83.38,7449.0,75.2123,75.3931,75.1942,75.3931,7449.0
2021-09-28 15:35:00,83.39,83.47,83.25,83.28,4277.0,75.4022,75.4745,75.2756,75.3027,4277.0
2021-09-28 15:40:00,83.34,83.43,83.32,83.4,3500.0,75.357,75.4383,75.3389,75.4112,3500.0
2021-09-28 15:45:00,83.42,83.44,83.12,83.12,4514.0,75.4293,75.4474,75.158,75.158,4514.0
2021-09-28 15:50:00,83.11,83.12,83.0,83.1,9094.0,75.149,75.158,75.0495,75.1399,9094.0
2021-09-28 15:55:00,83.2,83.23,83.06,83.12,10215.0,75.2304,75.2575,75.1038,75.158,10215.0
2021-09-29 09:30:00,83.3,83.66,83.28,83.66,800.0,75.3208,75.6463,75.3027,75.6463,800.0
2021-09-29 09:35:00,83.53,83.71,83.53,83.56,1000.0,75.5288,75.6915,75.5288,75.5559,1000.0
2021-09-29 09:40:00,83.71,83.89,83.69,83.89,500.0,75.6915,75.8543,75.6734,75.8543,500.0
2021-09-29 09:45:00,83.77,83.82,83.65,83.65,1400.0,75.7458,75.791,75.6373,75.6373,1400.0
2021-09-29 09:50:00,83.62,83.82,83.62,83.82,200.0,75.6101,75.791,75.6101,75.791,200.0
2021-09-29 09:55:00,83.71,83.78,83.71,83.78,400.0,75.6915,75.7548,75.6915,75.7548,400.0
2021-09-29 10:00:00,83.96,84.11,83.96,84.1,300.0,75.9176,76.0532,75.9176,76.0442,300.0
2021-09-29 10:05:00,83.71,83.95,83.71,83.92,604.0,75.6915,75.9085,75.6915,75.8814,604.0
2021-09-29 10:10:00,83.94,84.02,83.93,84.0,500.0,75.8995,75.9718,75.8904,75.9537,500.0
2021-09-29 10:15:00,83.96,83.96,83.9,83.9,200.0,75.9176,75.9176,75.8633,75.8633,200.0
2021-09-29 10:20:00,83.94,83.95,83.94,83.95,300.0,75.8995,75.9085,75.8995,75.9085,300.0
2021-09-29 10:25:00,83.84,83.84,83.84,83.84,100.0,75.8091,75.8091,75.8091,75.8091,100.0
2021-09-29 10:30:00,83.94,83.94,83.85,83.85,400.0,75.8995,75.8995,75.8181,75.8181,400.0
2021-09-29 10:35:00,83.78,83.78,83.65,83.69,934.0,75.7548,75.7548,75.6373,75.6734,934.0
2021-09-29 10:40:00,83.72,83.94,83.72,83.94,300.0,75.7006,75.8995,75.7006,75.8995,300.0
2021-09-29 10:45:00,83.97,83.97,83.91,83.92,600.0,75.9266,75.9266,75.8724,75.8814,600.0
2021-09-29 10:50:00,83.93,83.94,83.9,83.94,300.0,75.8904,75.8995,75.8633,75.8995,300.0
2021-09-29 10:55:00,83.94,83.94,83.94,83.94,0.0,75.8995,75.8995,75.8995,75.8995,0.0
2021-09-29 11:00:00,83.86,83.86,83.75,83.75,300.0,75.8271,75.8271,75.7277,75.7277,300.0
2021-09-29 11:05:00,83.84,83.84,83.84,83.84,100.0,75.8091,75.8091,75.8091,75.8091,100.0
2021-09-29 11:10:00,83.84,83.84,83.84,83.84,100.0,75.8091,75.8091,75.8091,75.8091,100.0
2021-09-29 11:15:00,83.84,83.84,83.84,83.84,0.0,75.8091,75.8091,75.8091,75.8091,0.0
2021-09-29 11:20:00,84.16,84.16,84.16,84.16,100.0,76.0984,76.0984,76.0984,76.0984,100.0
2021-09-29 11:25:00,84.16,84.16,84.16,84.16,0.0,76.0984,76.0984,76.0984,76.0984,0.0
2021-09-29 11:30:00,84.04,84.1,84.04,84.1,900.0,75.9899,76.0442,75.9899,76.0442,900.0
2021-09-29 11:35:00,83.89,83.97,83.89,83.97,800.0,75.8543,75.9266,75.8543,75.9266,800.0
2021-09-29 11:40:00,83.91,83.95,83.87,83.87,300.0,75.8724,75.9085,75.8362,75.8362,300.0
2021-09-29 11:45:00,83.76,83.76,83.76,83.76,100.0,75.7367,75.7367,75.7367,75.7367,100.0
2021-09-29 11:50:00,83.72,83.77,83.72,83.77,474.0,75.7006,75.7458,75.7006,75.7458,474.0
2021-09-29 11:55:00,83.91,83.91,83.91,83.91,100.0,75.8724,75.8724,75.8724,75.8724,100.0
2021-09-29 12:00:00,83.91,83.91,83.91,83.91,0.0,75.8724,75.8724,75.8724,75.8724,0.0
2021-09-29 12:05:00,83.89,83.89,83.89,83.89,100.0,75.8543,75.8543,75.8543,75.8543,100.0
2021-09-29 12:10:00,83.89,83.89,83.89,83.89,0.0,75.8543,75.8543,75.8543,75.8543,0.0
2021-09-29 12:15:00,83.77,83.78,83.77,83.78,300.0,75.7458,75.7548,75.7458,75.7548,300.0
2021-09-29 12:20:00,83.78,83.78,83.78,83.78,0.0,75.7548,75.7548,75.7548,75.7548,0.0
2021-09-29 12:25:00,83.89,83.96,83.89,83.96,400.0,75.8543,75.9176,75.8543,75.9176,400.0
2021-09-29 12:30:00,83.88,83.88,83.88,83.88,102.0,75.8452,75.8452,75.8452,75.8452,102.0
2021-09-29 12:35:00,83.87,83.87,83.79,83.82,500.0,75.8362,75.8362,75.7638,75.791,500.0
2021-09-29 12:40:00,83.87,83.87,83.87,83.87,100.0,75.8362,75.8362,75.8362,75.8362,100.0
2021-09-29 12:45:00,83.91,83.91,83.82,83.84,800.0,75.8724,75.8724,75.791,75.8091,800.0
2021-09-29 12:50:00,83.85,83.9,83.85,83.9,500.0,75.8181,75.8633,75.8181,75.8633,500.0
2021-09-29 12:55:00,83.9,83.9,83.9,83.9,300.0,75.8633,75.8633,75.8633,75.8633,300.0
2021-09-29 13:00:00,83.89,83.89,83.89,83.89,200.0,75.8543,75.8543,75.8543,75.8543,200.0
2021-09-29 13:05:00,83.93,83.93,83.9,83.9,500.0,75.8904,75.8904,75.8633,75.8633,500.0
2021-09-29 13:10:00,83.8,83.8,83.8,83.8,100.0,75.7729,75.7729,75.7729,75.7729,100.0
2021-09-29 13:15:00,83.8,83.8,83.8,83.8,0.0,75.7729,75.7729,75.7729,75.7729,0.0
2021-09-29 13:20:00,83.86,83.95,83.86,83.95,700.0,75.8271,75.9085,75.8271,75.9085,700.0
2021-09-29 13:25:00,83.97,83.97,83.94,83.95,589.0,75.9266,75.9266,75.8995,75.9085,589.0
2021-09-29 13:30:00,83.94,83.94,83.91,83.91,200.0,75.8995,75.8995,75.8724,75.8724,200.0
2021-09-29 13:35:00,83.91,83.91,83.91,83.91,0.0,75.8724,75.8724,75.8724,75.8724,0.0
2021-09-29 13:40:00,83.81,83.81,83.76,83.78,1100.0,75.7819,75.7819,75.7367,75.7548,1100.0
2021-09-29 13:45:00,83.81,83.89,83.74,83.81,1744.0,75.7819,75.8543,75.7186,75.7819,1744.0
2021-09-29 13:50:00,83.84,83.84,83.84,83.84,101.0,75.8091,75.8091,75.8091,75.8091,101.0
2021-09-29 13:55:00,83.84,83.84,83.84,83.84,0.0,75.8091,75.8091,75.8091,75.8091,0.0
2021-09-29 14:00:00,83.84,83.84,83.84,83.84,151.0,75.8091,75.8091,75.8091,75.8091,151.0
2021-09-29 14:05:00,83.84,83.84,83.84,83.84,0.0,75.8091,75.8091,75.8091,75.8091,0.0
2021-09-29 14:10:00,83.86,83.94,83.86,83.94,676.0,75.8271,75.8995,75.8271,75.8995,676.0
2021-09-29 14:15:00,84.01,84.01,84.01,84.01,100.0,75.9628,75.9628,75.9628,75.9628,100.0
2021-09-29 14:20:00,83.94,83.94,83.94,83.94,100.0,75.8995,75.8995,75.8995,75.8995,100.0
2021-09-29 14:25:00,83.91,83.93,83.91,83.93,289.0,75.8724,75.8904,75.8724,75.8904,289.0
2021-09-29 14:30:00,83.93,83.93,83.93,83.93,0.0,75.8904,75.8904,75.8904,75.8904,0.0
2021-09-29 14:35:00,84.05,84.12,84.05,84.12,300.0,75.9989,76.0622,75.9989,76.0622,300.0
2021-09-29 14:40:00,84.12,84.12,84.12,84.12,0.0,76.0622,76.0622,76.0622,76.0622,0.0
2021-09-29 14:45:00,84.12,84.12,84.12,84.12,0.0,76.0622,76.0622,76.0622,76.0622,0.0
2021-09-29 14:50:00,84.01,84.01,83.98,84.0,400.0,75.9628,75.9628,75.9356,75.9537,400.0
2021-09-29 14:55:00,84.02,84.02,84.02,84.02,100.0,75.9718,75.9718,75.9718,75.9718,100.0
2021-09-29 15:00:00,84.07,84.07,84.07,84.07,100.0,76.017,76.017,76.017,76.017,100.0
2021-09-29 15:05:00,83.87,83.93,83.87,83.93,300.0,75.8362,75.8904,75.8362,75.8904,300.0
2021-09-29 15:10:00,83.87,83.92,83.87,83.92,400.0,75.8362,75.8814,75.8362,75.8814,400.0
2021-09-29 15:15:00,83.96,83.98,83.96,83.98,467.0,75.9176,75.9356,75.9176,75.9356,467.0
2021-09-29 15:20:00,83.89,83.94,83.88,83.94,700.0,75.8543,75.8995,75.8452,75.8995,700.0
2021-09-29 15:25:00,83.96,83.97,83.92,83.92,900.0,75.9176,75.9266,75.8814,75.8814,900.0
2021-09-29 15:30:00,83.93,84.01,83.93,84.01,1086.0,75.8904,75.9628,75.8904,75.9628,1086.0
2021-09-29 15:35:00,84.03,84.03,83.93,83.96,1594.0,75.9809,75.9809,75.8904,75.9176,1594.0
2021-09-29 15:40:00,84.0,84.0,83.88,83.9,800.0,75.9537,75.9537,75.8452,75.8633,800.0
2021-09-29 15:45:00,83.87,83.92,83.85,83.89,2406.0,75.8362,75.8814,75.8181,75.8543,2406.0
2021-09-29 15:50:00,83.8,83.82,83.77,83.8,1505.0,75.7729,75.791,75.7458,75.7729,1505.0
2021-09-29 15:55:00,83.78,83.98,83.7,83.76,8525.0,75.7548,75.9356,75.6825,75.7367,8525.0
2021-09-30 09:30:00,83.79,83.84,83.45,83.72,1764.0,75.7638,75.8091,75.4564,75.7006,1764.0
2021-09-30 09:35:00,83.5,84.07,83.5,84.07,1000.0,75.5016,76.017,75.5016,76.017,1000.0
2021-09-30 09:40:00,83.94,84.01,83.73,83.98,700.0,75.8995,75.9628,75.7096,75.9356,700.0
2021-09-30 09:45:00,83.98,83.98,83.98,83.98,0.0,75.9356,75.9356,75.9356,75.9356,0.0
2021-09-30 09:50:00,83.78,83.78,83.71,83.71,300.0,75.7548,75.7548,75.6915,75.6915,300.0
2021-09-30 09:55:00,83.77,83.84,83.73,83.75,800.0,75.7458,75.8091,75.7096,75.7277,800.0
2021-09-30 10:00:00,83.76,83.76,83.63,83.71,500.0,75.7367,75.7367,75.6192,75.6915,500.0
2021-09-30 10:05:00,83.59,83.63,83.59,83.6,950.0,75.583,75.6192,75.583,75.592,950.0
2021-09-30 10:10:00,83.66,83.66,83.45,83.45,400.0,75.6463,75.6463,75.4564,75.4564,400.0
2021-09-30 10:15:00,83.37,83.56,83.37,83.56,300.0,75.3841,75.5559,75.3841,75.5559,300.0
2021-09-30 10:20:00,83.55,83.56,83.52,83.52,405.0,75.5468,75.5559,75.5197,75.5197,405.0
2021-09-30 10:25:00,83.43,83.47,83.43,83.44,300.0,75.4383,75.4745,75.4383,75.4474,300.0
2021-09-30 10:30:00,83.65,83.65,83.65,83.65,100.0,75.6373,75.6373,75.6373,75.6373,100.0
2021-09-30 10:35:00,83.66,83.68,83.61,83.68,300.0,75.6463,75.6644,75.6011,75.6644,300.0
2021-09-30 10:40:00,83.54,83.64,83.54,83.64,234.0,75.5378,75.6282,75.5378,75.6282,234.0
2021-09-30 10:45:00,83.63,83.63,83.63,83.63,200.0,75.6192,75.6192,75.6192,75.6192,200.0
2021-09-30 10:50:00,83.61,83.64,83.6,83.6,600.0,75.6011,75.6282,75.592,75.592,600.0
2021-09-30 10:55:00,83.71,83.71,83.57,83.58,700.0,75.6915,75.6915,75.5649,75.574,700.0
2021-09-30 11:00:00,83.6,83.6,83.53,83.6,600.0,75.592,75.592,75.5288,75.592,600.0
2021-09-30 11:05:00,83.58,83.64,83.58,83.64,300.0,75.574,75.6282,75.574,75.6282,300.0
2021-09-30 11:10:00,83.67,83.68,83.63,83.68,300.0,75.6553,75.6644,75.6192,75.6644,300.0
2021-09-30 11:15:00,83.69,83.7,83.69,83.7,200.0,75.6734,75.6825,75.6734,75.6825,200.0
2021-09-30 11:20:00,83.55,83.55,83.34,83.41,701.0,75.5468,75.5468,75.357,75.4202,701.0
2021-09-30 11:25:00,83.49,83.5,83.49,83.5,200.0,75.4926,75.5016,75.4926,75.5016,200.0
2021-09-30 11:30:00,83.45,83.45,83.27,83.27,401.0,75.4564,75.4564,75.2937,75.2937,401.0
2021-09-30 11:35:00,83.16,83.36,83.16,83.27,1234.0,75.1942,75.375,75.1942,75.2937,1234.0
2021-09-30 11:40:00,83.11,83.11,83.0,83.0,400.0,75.149,75.149,75.0495,75.0495,400.0
2021-09-30 11:45:00,83.04,83.13,83.04,83.13,896.0,75.0857,75.1671,75.0857,75.1671,896.0
2021-09-30 11:50:00,82.86,82.86,82.82,82.82,200.0,74.9229,74.9229,74.8868,74.8868,200.0
2021-09-30 11:55:00,82.77,82.81,82.75,82.81,638.0,74.8416,74.8777,74.8235,74.8777,638.0
2021-09-30 12:00:00,82.85,82.85,82.85,82.85,100.0,74.9139,74.9139,74.9139,74.9139,100.0
2021-09-30 12:05:00,82.67,82.67,82.42,82.42,300.0,74.7511,74.7511,74.5251,74.5251,300.0
2021-09-30 12:10:00,82.36,82.36,82.28,82.28,200.0,74.4708,74.4708,74.3985,74.3985,200.0
2021-09-30 12:15:00,82.27,82.27,82.2,82.24,400.0,74.3894,74.3894,74.3262,74.3623,400.0
2021-09-30 12:20:00,82.31,82.4,82.31,82.4,700.0,74.4256,74.507,74.4256,74.507,700.0
2021-09-30 12:25:00,82.57,82.62,82.57,82.58,1605.0,74.6607,74.7059,74.6607,74.6698,1605.0
2021-09-30 12:30:00,82.56,82.65,82.53,82.53,1050.0,74.6517,74.733,74.6245,74.6245,1050.0
2021-09-30 12:35:00,82.68,82.8,82.68,82.8,500.0,74.7602,74.8687,74.7602,74.8687,500.0
2021-09-30 12:40:00,82.78,82.8,82.77,82.8,500.0,74.8506,74.8687,74.8416,74.8687,500.0
2021-09-30 12:45:00,82.8,82.8,82.8,82.8,0.0,74.8687,74.8687,74.8687,74.8687,0.0
2021-09-30 12:50:00,83.0,83.0,83.0,83.0,100.0,75.0495,75.0495,75.0495,75.0495,100.0
2021-09-30 12:55:00,83.02,83.02,82.98,83.02,900.0,75.0676,75.0676,75.0314,75.0676,900.0
2021-09-30 13:00:00,83.03,83.16,83.02,83.16,400.0,75.0766,75.1942,75.0676,75.1942,400.0
2021-09-30 13:05:00,83.18,83.18,83.18,83.18,100.0,75.2123,75.2123,75.2123,75.2123,100.0
2021-09-30 13:10:00,83.21,83.21,83.0,83.0,500.0,75.2394,75.2394,75.0495,75.0495,500.0
2021-09-30 13:15:00,83.1,83.1,82.99,83.03,300.0,75.1399,75.1399,75.0405,75.0766,300.0
2021-09-30 13:20:00,83.03,83.03,82.95,82.97,700.0,75.0766,75.0766,75.0043,75.0224,700.0
2021-09-30 13:25:00,82.97,83.03,82.97,82.98,1000.0,75.0224,75.0766,75.0224,75.0314,1000.0
2021-09-30 13:30:00,82.98,82.98,82.86,82.93,900.0,75.0314,75.0314,74.9229,74.9862,900.0
2021-09-30 13:35:00,82.9,83.05,82.9,83.05,1532.0,74.9591,75.0947,74.9591,75.0947,1532.0
2021-09-30 13:40:00,82.86,82.94,82.86,82.93,1194.0,74.9229,74.9953,74.9229,74.9862,1194.0
2021-09-30 13:45:00,82.94,83.02,82.94,83.02,500.0,74.9953,75.0676,74.9953,75.0676,500.0
2021-09-30 13:50:00,83.06,83.06,83.06,83.06,100.0,75.1038,75.1038,75.1038,75.1038,100.0
2021-09-30 13:55:00,83.1,83.1,83.06,83.06,300.0,75.1399,75.1399,75.1038,75.1038,300.0
2021-09-30 14:00:00,83.16,83.24,83.16,83.19,700.0,75.1942,75.2665,75.1942,75.2213,700.0
2021-09-30 14:05:00,83.19,83.23,83.18,83.23,900.0,75.2213,75.2575,75.2123,75.2575,900.0
2021-09-30 14:10:00,83.28,83.28,83.19,83.19,400.0,75.3027,75.3027,75.2213,75.2213,400.0
2021-09-30 14:15:00,83.22,83.22,83.04,83.08,1105.0,75.2484,75.2484,75.0857,75.1219,1105.0
2021-09-30 14:20:00,83.0,83.06,83.0,83.02,700.0,75.0495,75.1038,75.0495,75.0676,700.0
2021-09-30 14:25:00,83.02,83.09,83.02,83.04,925.0,75.0676,75.1309,75.0676,75.0857,925.0
2021-09-30 14:30:00,83.11,83.11,83.11,83.11,200.0,75.149,75.149,75.149,75.149,200.0
2021-09-30 14:35:00,83.21,83.21,83.2,83.21,300.0,75.2394,75.2394,75.2304,75.2394,300.0
2021-09-30 14:40:00,83.29,83.34,83.29,83.34,200.0,75.3117,75.357,75.3117,75.357,200.0
2021-09-30 14:45:00,83.34,83.34,83.32,83.32,200.0,75.357,75.357,75.3389,75.3389,200.0
2021-09-30 14:50:00,83.38,83.38,83.28,83.28,400.0,75.3931,75.3931,75.3027,75.3027,400.0
2021-09-30 14:55:00,83.15,83.15,83.14,83.14,300.0,75.1852,75.1852,75.1761,75.1761,300.0
2021-09-30 15:00:00,83.08,83.08,83.0,83.0,700.0,75.1219,75.1219,75.0495,75.0495,700.0
2021-09-30 15:05:00,83.05,83.09,83.02,83.05,700.0,75.0947,75.1309,75.0676,75.0947,700.0
2021-09-30 15:10:00,83.08,83.09,83.08,83.08,400.0,75.1219,75.1309,75.1219,75.1219,400.0
2021-09-30 15:15:00,83.12,83.22,83.08,83.08,700.0,75.158,75.2484,75.1219,75.1219,700.0
2021-09-30 15:20:00,82.98,83.01,82.89,82.91,650.0,75.0314,75.0586,74.9501,74.9681,650.0
2021-09-30 15:25:00,82.86,82.98,82.86,82.91,600.0,74.9229,75.0314,74.9229,74.9681,600.0
2021-09-30 15:30:00,83.0,83.11,83.0,83.11,600.0,75.0495,75.149,75.0495,75.149,600.0
2021-09-30 15:35:00,83.09,83.09,83.03,83.03,918.0,75.1309,75.1309,75.0766,75.0766,918.0
2021-09-30 15:40:00,83.02,83.05,82.96,83.0,2122.0,75.0676,75.0947,75.0134,75.0495,2122.0
2021-09-30 15:45:00,82.94,82.94,82.78,82.81,5500.0,74.9953,74.9953,74.8506,74.8777,5500.0
2021-09-30 15:50:00,82.8,82.8,82.53,82.54,8037.0,74.8687,74.8687,74.6245,74.6336,8037.0
2021-09-30 15:55:00,82.51,82.51,82.38,82.43,8818.0,74.6065,74.6065,74.4889,74.5341,8818.0
2021-10-01 09:30:00,82.62,82.62,82.62,82.62,100.0,74.7059,74.7059,74.7059,74.7059,100.0
2021-10-01 09:35:00,82.9,82.91,82.89,82.9,400.0,74.9591,74.9681,74.9501,74.9591,400.0
2021-10-01 09:40:00,82.79,82.97,82.79,82.97,300.0,74.8596,75.0224,74.8596,75.0224,300.0
2021-10-01 09:45:00,82.73,82.92,82.73,82.9,700.0,74.8054,74.9772,74.8054,74.9591,700.0
2021-10-01 09:50:00,82.89,82.89,82.48,82.5,1900.0,74.9501,74.9501,74.5793,74.5974,1900.0
2021-10-01 09:55:00,82.61,82.68,82.61,82.67,400.0,74.6969,74.7602,74.6969,74.7511,400.0
2021-10-01 10:00:00,82.59,82.96,82.59,82.82,700.0,74.6788,75.0134,74.6788,74.8868,700.0
2021-10-01 10:05:00,82.75,83.03,82.75,83.03,400.0,74.8235,75.0766,74.8235,75.0766,400.0
2021-10-01 10:10:00,82.83,82.83,82.83,82.83,100.0,74.8958,74.8958,74.8958,74.8958,100.0
2021-10-01 10:15:00,82.93,82.93,82.82,82.91,515.0,74.9862,74.9862,74.8868,74.9681,515.0
2021-10-01 10:20:00,82.7,82.7,82.45,82.45,601.0,74.7783,74.7783,74.5522,74.5522,601.0
2021-10-01 10:25:00,82.49,82.64,82.49,82.64,200.0,74.5884,74.724,74.5884,74.724,200.0
2021-10-01 10:30:00,82.58,82.58,82.52,82.52,200.0,74.6698,74.6698,74.6155,74.6155,200.0
2021-10-01 10:35:00,82.75,82.76,82.72,82.76,1661.0,74.8235,74.8325,74.7963,74.8325,1661.0
2021-10-01 10:40:00,82.6,82.6,82.6,82.6,100.0,74.6878,74.6878,74.6878,74.6878,100.0
2021-10-01 10:45:00,82.61,82.62,82.61,82.62,200.0,74.6969,74.7059,74.6969,74.7059,200.0
2021-10-01 10:50:00,82.63,82.77,82.59,82.77,1017.0,74.715,74.8416,74.6788,74.8416,1017.0
2021-10-01 10:55:00,82.93,82.98,82.89,82.89,300.0,74.9862,75.0314,74.9501,74.9501,300.0
2021-10-01 11:00:00,82.84,82.84,82.74,82.74,200.0,74.9048,74.9048,74.8144,74.8144,200.0
2021-10-01 11:05:00,82.77,82.77,82.77,82.77,100.0,74.8416,74.8416,74.8416,74.8416,100.0
2021-10-01 11:10:00,82.78,83.23,82.78,83.23,400.0,74.8506,75.2575,74.8506,75.2575,400.0
2021-10-01 11:15:00,83.21,83.21,83.21,83.21,200.0,75.2394,75.2394,75.2394,75.2394,200.0
2021-10-01 11:20:00,83.31,83.33,83.31,83.33,200.0,75.3298,75.3479,75.3298,75.3479,200.0
2021-10-01 11:25:00,83.36,83.36,83.35,83.35,200.0,75.375,75.375,75.366,75.366,200.0
2021-10-01 11:30:00,83.35,83.35,83.35,83.35,0.0,75.366,75.366,75.366,75.366,0.0
2021-10-01 11:35:00,83.36,83.41,83.36,83.41,300.0,75.375,75.4202,75.375,75.4202,300.0
2021-10-01 11:40:00,83.68,83.78,83.68,83.78,400.0,75.6644,75.7548,75.6644,75.7548,400.0
2021-10-01 11:45:00,83.84,83.92,83.84,83.92,400.0,75.8091,75.8814,75.8091,75.8814,400.0
2021-10-01 11:50:00,83.86,83.93,83.73,83.93,600.0,75.8271,75.8904,75.7096,75.8904,600.0
2021-10-01 11:55:00,83.87,83.87,83.87,83.87,100.0,75.8362,75.8362,75.8362,75.8362,100.0
2021-10-01 12:00:00,83.87,83.87,83.87,83.87,0.0,75.8362,75.8362,75.8362,75.8362,0.0
2021-10-01 12:05:00,83.59,83.73,83.59,83.73,400.0,75.583,75.7096,75.583,75.7096,400.0
2021-10-01 12:10:00,83.73,83.73,83.73,83.73,0.0,75.7096,75.7096,75.7096,75.7096,0.0
2021-10-01 12:15:00,83.68,83.68,83.68,83.68,100.0,75.6644,75.6644,75.6644,75.6644,100.0
2021-10-01 12:20:00,83.72,83.72,83.72,83.72,100.0,75.7006,75.7006,75.7006,75.7006,100.0
2021-10-01 12:25:00,83.8,83.81,83.76,83.76,500.0,75.7729,75.7819,75.7367,75.7367,500.0
2021-10-01 12:30:00,83.72,83.73,83.72,83.73,200.0,75.7006,75.7096,75.7006,75.7096,200.0
2021-10-01 12:35:00,83.74,83.74,83.66,83.66,300.0,75.7186,75.7186,75.6463,75.6463,300.0
2021-10-01 12:40:00,83.67,83.81,83.67,83.81,400.0,75.6553,75.7819,75.6553,75.7819,400.0
2021-10-01 12:45:00,83.79,83.79,83.76,83.76,200.0,75.7638,75.7638,75.7367,75.7367,200.0
2021-10-01 12:50:00,83.73,83.75,83.73,83.75,800.0,75.7096,75.7277,75.7096,75.7277,800.0
2021-10-01 12:55:00,83.75,83.75,83.75,83.75,0.0,75.7277,75.7277,75.7277,75.7277,0.0
2021-10-01 13:00:00,83.8,83.8,83.8,83.8,100.0,75.7729,75.7729,75.7729,75.7729,100.0
2021-10-01 13:05:00,83.84,83.85,83.8,83.8,300.0,75.8091,75.8181,75.7729,75.7729,300.0
2021-10-01 13:10:00,83.88,83.88,83.88,83.88,100.0,75.8452,75.8452,75.8452,75.8452,100.0
2021-10-01 13:15:00,83.87,83.91,83.87,83.89,500.0,75.8362,75.8724,75.8362,75.8543,500.0
2021-10-01 13:20:00,83.84,83.84,83.82,83.82,200.0,75.8091,75.8091,75.791,75.791,200.0
2021-10-01 13:25:00,83.82,83.82,83.79,83.79,600.0,75.791,75.791,75.7638,75.7638,600.0
2021-10-01 13:30:00,83.79,83.79,83.79,83.79,0.0,75.7638,75.7638,75.7638,75.7638,0.0
2021-10-01 13:35:00,83.86,83.86,83.86,83.86,100.0,75.8271,75.8271,75.8271,75.8271,100.0
2021-10-01 13:40:00,83.85,83.92,83.85,83.92,500.0,75.8181,75.8814,75.8181,75.8814,500.0
2021-10-01 13:45:00,84.0,84.12,84.0,84.12,400.0,75.9537,76.0622,75.9537,76.0622,400.0
2021-10-01 13:50:00,84.21,84.21,84.21,84.21,100.0,76.1436,76.1436,76.1436,76.1436,100.0
2021-10-01 13:55:00,84.21,84.21,84.21,84.21,0.0,76.1436,76.1436,76.1436,76.1436,0.0
2021-10-01 14:00:00,84.21,84.21,84.21,84.21,0.0,76.1436,76.1436,76.1436,76.1436,0.0
2021-10-01 14:05:00,84.03,84.06,84.03,84.06,707.0,75.9809,76.008,75.9809,76.008,707.0
2021-10-01 14:10:00,84.06,84.06,84.06,84.06,0.0,76.008,76.008,76.008,76.008,0.0
2021-10-01 14:15:00,84.21,84.21,84.18,84.18,300.0,76.1436,76.1436,76.1165,76.1165,300.0
2021-10-01 14:20:00,84.19,84.19,84.19,84.19,100.0,76.1255,76.1255,76.1255,76.1255,100.0
2021-10-01 14:25:00,84.21,84.21,84.14,84.14,300.0,76.1436,76.1436,76.0803,76.0803,300.0
2021-10-01 14:30:00,84.16,84.16,84.1,84.1,214.0,76.0984,76.0984,76.0442,76.0442,214.0
2021-10-01 14:35:00,84.08,84.08,84.08,84.08,100.0,76.0261,76.0261,76.0261,76.0261,100.0
2021-10-01 14:40:00,84.06,84.1,84.06,84.06,300.0,76.008,76.0442,76.008,76.008,300.0
2021-10-01 14:45:00,83.95,83.99,83.93,83.99,500.0,75.9085,75.9447,75.8904,75.9447,500.0
2021-10-01 14:50:00,84.04,84.13,84.01,84.13,926.0,75.9899,76.0713,75.9628,76.0713,926.0
2021-10-01 14:55:00,84.16,84.16,84.09,84.09,300.0,76.0984,76.0984,76.0351,76.0351,300.0
2021-10-01 15:00:00,84.13,84.13,84.1,84.1,400.0,76.0713,76.0713,76.0442,76.0442,400.0
2021-10-01 15:05:00,84.09,84.17,84.09,84.17,400.0,76.0351,76.1074,76.0351,76.1074,400.0
2021-10-01 15:10:00,84.17,84.17,84.17,84.17,0.0,76.1074,76.1074,76.1074,76.1074,0.0
2021-10-01 15:15:00,84.21,84.21,84.08,84.08,200.0,76.1436,76.1436,76.0261,76.0261,200.0
2021-10-01 15:20:00,84.2,84.2,84.16,84.19,500.0,76.1346,76.1346,76.0984,76.1255,500.0
2021-10-01 15:25:00,84.16,84.16,84.13,84.13,600.0,76.0984,76.0984,76.0713,76.0713,600.0
2021-10-01 15:30:00,84.01,84.02,83.96,84.01,800.0,75.9628,75.9718,75.9176,75.9628,800.0
2021-10-01 15:35:00,84.0,84.0,83.83,83.86,1100.0,75.9537,75.9537,75.8,75.8271,1100.0
2021-10-01 15:40:00,83.83,83.92,83.83,83.92,700.0,75.8,75.8814,75.8,75.8814,700.0
2021-10-01 15:45:00,83.95,83.99,83.85,83.92,2100.0,75.9085,75.9447,75.8181,75.8814,2100.0
2021-10-01 15:50:00,83.92,84.09,83.87,84.09,2888.0,75.8814,76.0351,75.8362,76.0351,2888.0
2021-10-01 15:55:00,83.95,83.95,83.71,83.79,3596.0,75.9085,75.9085,75.6915,75.7638,3596.0
2021-10-04 09:30:00,83.65,84.07,83.65,83.97,500.0,75.6373,76.017,75.6373,75.9266,500.0
2021-10-04 09:35:00,83.91,83.91,83.87,83.87,300.0,75.8724,75.8724,75.8362,75.8362,300.0
2021-10-04 09:40:00,84.3,84.3,84.12,84.26,400.0,76.225,76.225,76.0622,76.1888,400.0
2021-10-04 09:45:00,84.35,84.39,84.08,84.16,900.0,76.2702,76.3064,76.0261,76.0984,900.0
2021-10-04 09:50:00,84.17,84.17,84.1,84.1,200.0,76.1074,76.1074,76.0442,76.0442,200.0
2021-10-04 09:55:00,83.91,84.34,83.9,84.34,400.0,75.8724,76.2612,75.8633,76.2612,400.0
2021-10-04 10:00:00,84.32,84.32,83.89,83.93,1900.0,76.2431,76.2431,75.8543,75.8904,1900.0
2021-10-04 10:05:00,83.89,83.89,83.87,83.87,200.0,75.8543,75.8543,75.8362,75.8362,200.0
2021-10-04 10:10:00,83.87,83.87,83.87,83.87,0.0,75.8362,75.8362,75.8362,75.8362,0.0
2021-10-04 10:15:00,83.92,83.92,83.87,83.88,300.0,75.8814,75.8814,75.8362,75.8452,300.0
2021-10-04 10:20:00,83.86,83.86,83.73,83.73,200.0,75.8271,75.8271,75.7096,75.7096,200.0
2021-10-04 10:25:00,83.74,83.8,83.74,83.79,300.0,75.7186,75.7729,75.7186,75.7638,300.0
2021-10-04 10:30:00,83.79,83.89,83.79,83.89,300.0,75.7638,75.8543,75.7638,75.8543,300.0
2021-10-04 10:35:00,83.69,83.7,83.64,83.65,900.0,75.6734,75.6825,75.6282,75.6373,900.0
2021-10-04 10:40:00,83.76,83.76,83.76,83.76,100.0,75.7367,75.7367,75.7367,75.7367,100.0
2021-10-04 10:45:00,84.14,84.4,84.14,84.38,600.0,76.0803,76.3154,76.0803,76.2973,600.0
2021-10-04 10:50:00,84.42,84.42,84.02,84.02,1140.0,76.3335,76.3335,75.9718,75.9718,1140.0
2021-10-04 10:55:00,84.02,84.02,83.76,83.76,2100.0,75.9718,75.9718,75.7367,75.7367,2100.0
2021-10-04 11:00:00,83.78,83.78,83.71,83.71,400.0,75.7548,75.7548,75.6915,75.6915,400.0
2021-10-04 11:05:00,83.81,83.83,83.81,83.83,200.0,75.7819,75.8,75.7819,75.8,200.0
2021-10-04 11:10:00,83.79,83.91,83.79,83.91,400.0,75.7638,75.8724,75.7638,75.8724,400.0
2021-10-04 11:15:00,83.92,83.98,83.9,83.98,800.0,75.8814,75.9356,75.8633,75.9356,800.0
2021-10-04 11:20:00,83.93,83.97,83.91,83.91,770.0,75.8904,75.9266,75.8724,75.8724,770.0
2021-10-04 11:25:00,84.0,84.0,84.0,84.0,100.0,75.9537,75.9537,75.9537,75.9537,100.0
2021-10-04 11:30:00,83.83,83.83,83.81,83.81,400.0,75.8,75.8,75.7819,75.7819,400.0
2021-10-04 11:35:00,83.64,83.64,83.64,83.64,100.0,75.6282,75.6282,75.6282,75.6282,100.0
2021-10-04 11:40:00,83.56,83.58,83.56,83.58,200.0,75.5559,75.574,75.5559,75.574,200.0
2021-10-04 11:45:00,83.5,83.5,83.48,83.48,300.0,75.5016,75.5016,75.4835,75.4835,300.0
2021-10-04 11:50:00,83.45,83.45,83.45,83.45,100.0,75.4564,75.4564,75.4564,75.4564,100.0
2021-10-04 11:55:00,83.48,83.64,83.48,83.64,300.0,75.4835,75.6282,75.4835,75.6282,300.0
2021-10-04 12:00:00,83.67,83.67,83.67,83.67,100.0,75.6553,75.6553,75.6553,75.6553,100.0
2021-10-04 12:05:00,83.56,83.6,83.53,83.6,500.0,75.5559,75.592,75.5288,75.592,500.0
2021-10-04 12:10:00,83.6,83.61,83.57,83.57,700.0,75.592,75.6011,75.5649,75.5649,700.0
2021-10-04 12:15:00,83.57,83.57,83.57,83.57,0.0,75.5649,75.5649,75.5649,75.5649,0.0
2021-10-04 12:20:00,83.58,83.6,83.54,83.54,300.0,75.574,75.592,75.5378,75.5378,300.0
2021-10-04 12:25:00,83.56,83.57,83.52,83.57,700.0,75.5559,75.5649,75.5197,75.5649,700.0
2021-10-04 12:30:00,83.56,83.56,83.53,83.53,200.0,75.5559,75.5559,75.5288,75.5288,200.0
2021-10-04 12:35:00,83.5,83.54,83.5,83.54,200.0,75.5016,75.5378,75.5016,75.5378,200.0
2021-10-04 12:40:00,83.26,83.3,83.26,83.3,200.0,75.2846,75.3208,75.2846,75.3208,200.0
2021-10-04 12:45:00,83.35,83.35,83.27,83.27,500.0,75.366,75.366,75.2937,75.2937,500.0
2021-10-04 12:50:00,83.32,83.36,83.32,83.36,300.0,75.3389,75.375,75.3389,75.375,300.0
2021-10-04 12:55:00,83.41,83.41,83.41,83.41,100.0,75.4202,75.4202,75.4202,75.4202,100.0
2021-10-04 13:00:00,83.3,83.3,83.2,83.2,400.0,75.3208,75.3208,75.2304,75.2304,400.0
2021-10-04 13:05:00,83.3,83.33,83.27,83.33,800.0,75.3208,75.3479,75.2937,75.3479,800.0
2021-10-04 13:10:00,83.32,83.38,83.32,83.35,432.0,75.3389,75.3931,75.3389,75.366,432.0
2021-10-04 13:15:00,83.32,83.37,83.32,83.36,1200.0,75.3389,75.3841,75.3389,75.375,1200.0
2021-10-04 13:20:00,83.35,83.49,83.33,83.49,500.0,75.366,75.4926,75.3479,75.4926,500.0
2021-10-04 13:25:00,83.42,83.42,83.37,83.37,800.0,75.4293,75.4293,75.3841,75.3841,800.0
2021-10-04 13:30:00,83.4,83.51,83.4,83.51,1177.0,75.4112,75.5107,75.4112,75.5107,1177.0
2021-10-04 13:35:00,83.52,83.52,83.47,83.49,500.0,75.5197,75.5197,75.4745,75.4926,500.0
2021-10-04 13:40:00,83.47,83.5,83.46,83.46,300.0,75.4745,75.5016,75.4655,75.4655,300.0
2021-10-04 13:45:00,83.46,83.46,83.46,83.46,0.0,75.4655,75.4655,75.4655,75.4655,0.0
2021-10-04 13:50:00,83.48,83.48,83.48,83.48,100.0,75.4835,75.4835,75.4835,75.4835,100.0
2021-10-04 13:55:00,83.47,83.47,83.42,83.43,400.0,75.4745,75.4745,75.4293,75.4383,400.0
2021-10-04 14:00:00,83.43,83.49,83.42,83.49,300.0,75.4383,75.4926,75.4293,75.4926,300.0
2021-10-04 14:05:00,83.46,83.46,83.46,83.46,128.0,75.4655,75.4655,75.4655,75.4655,128.0
2021-10-04 14:10:00,83.39,83.39,83.3,83.3,200.0,75.4022,75.4022,75.3208,75.3208,200.0
2021-10-04 14:15:00,83.3,83.3,83.3,83.3,0.0,75.3208,75.3208,75.3208,75.3208,0.0
2021-10-04 14:20:00,83.33,83.44,83.33,83.44,400.0,75.3479,75.4474,75.3479,75.4474,400.0
2021-10-04 14:25:00,83.44,83.44,83.44,83.44,0.0,75.4474,75.4474,75.4474,75.4474,0.0
2021-10-04 14:30:00,83.38,83.38,83.38,83.38,200.0,75.3931,75.3931,75.3931,75.3931,200.0
2021-10-04 14:35:00,83.39,83.42,83.39,83.42,396.0,75.4022,75.4293,75.4022,75.4293,396.0
2021-10-04 14:40:00,83.54,83.54,83.49,83.49,300.0,75.5378,75.5378,75.4926,75.4926,300.0
2021-10-04 14:45:00,83.54,83.54,83.51,83.51,200.0,75.5378,75.5378,75.5107,75.5107,200.0
2021-10-04 14:50:00,83.63,83.63,83.58,83.58,200.0,75.6192,75.6192,75.574,75.574,200.0
2021-10-04 14:55:00,83.6,83.62,83.6,83.62,200.0,75.592,75.6101,75.592,75.6101,200.0
2021-10-04 15:00:00,83.65,83.69,83.65,83.69,200.0,75.6373,75.6734,75.6373,75.6734,200.0
2021-10-04 15:05:00,83.72,83.74,83.71,83.74,300.0,75.7006,75.7186,75.6915,75.7186,300.0
2021-10-04 15:10:00,83.62,83.77,83.62,83.74,500.0,75.6101,75.7458,75.6101,75.7186,500.0
2021-10-04 15:15:00,83.76,83.76,83.76,83.76,100.0,75.7367,75.7367,75.7367,75.7367,100.0
2021-10-04 15:20:00,83.63,83.66,83.61,83.64,997.0,75.6192,75.6463,75.6011,75.6282,997.0
2021-10-04 15:25:00,83.68,83.82,83.68,83.79,900.0,75.6644,75.791,75.6644,75.7638,900.0
2021-10-04 15:30:00,83.76,83.76,83.72,83.73,700.0,75.7367,75.7367,75.7006,75.7096,700.0
2021-10-04 15:35:00,83.88,83.88,83.75,83.75,900.0,75.8452,75.8452,75.7277,75.7277,900.0
2021-10-04 15:40:00,83.77,83.88,83.68,83.83,1930.0,75.7458,75.8452,75.6644,75.8,1930.0
2021-10-04 15:45:00,83.86,83.87,83.79,83.79,746.0,75.8271,75.8362,75.7638,75.7638,746.0
2021-10-04 15:50:00,83.73,83.73,83.54,83.54,1608.0,75.7096,75.7096,75.5378,75.5378,1608.0
2021-10-04 15:55:00,83.57,83.79,83.57,83.75,3100.0,75.5649,75.7638,75.5649,75.7277,3100.0
2021-10-05 09:30:00,83.48,83.56,83.3,83.3,3462.0,75.4835,75.5559,75.3208,75.3208,3462.0
2021-10-05 09:35:00,83.3,83.3,83.3,83.3,0.0,75.3208,75.3208,75.3208,75.3208,0.0
2021-10-05 09:40:00,83.21,83.39,83.21,83.39,200.0,75.2394,75.4022,75.2394,75.4022,200.0
2021-10-05 09:45:00,83.2,83.32,83.19,83.22,774.0,75.2304,75.3389,75.2213,75.2484,774.0
2021-10-05 09:50:00,83.22,83.22,83.22,83.22,0.0,75.2484,75.2484,75.2484,75.2484,0.0
2021-10-05 09:55:00,83.2,83.26,83.16,83.16,531.0,75.2304,75.2846,75.1942,75.1942,531.0
2021-10-05 10:00:00,83.09,83.26,83.09,83.18,1200.0,75.1309,75.2846,75.1309,75.2123,1200.0
2021-10-05 10:05:00,83.06,83.08,83.05,83.05,900.0,75.1038,75.1219,75.0947,75.0947,900.0
2021-10-05 10:10:00,83.08,83.18,83.08,83.13,1172.0,75.1219,75.2123,75.1219,75.1671,1172.0
2021-10-05 10:15:00,83.11,83.22,83.11,83.15,300.0,75.149,75.2484,75.149,75.1852,300.0
2021-10-05 10:20:00,83.33,83.33,83.22,83.28,794.0,75.3479,75.3479,75.2484,75.3027,794.0
2021-10-05 10:25:00,83.21,83.21,83.2,83.2,300.0,75.2394,75.2394,75.2304,75.2304,300.0
2021-10-05 10:30:00,83.17,83.26,83.17,83.26,200.0,75.2032,75.2846,75.2032,75.2846,200.0
2021-10-05 10:35:00,83.11,83.12,82.86,82.86,500.0,75.149,75.158,74.9229,74.9229,500.0
2021-10-05 10:40:00,82.05,82.08,82.03,82.08,613.0,74.1905,74.2176,74.1724,74.2176,613.0
2021-10-05 10:45:00,82.05,82.29,82.05,82.22,603.0,74.1905,74.4075,74.1905,74.3442,603.0
2021-10-05 10:50:00,82.27,82.43,82.27,82.43,200.0,74.3894,74.5341,74.3894,74.5341,200.0
2021-10-05 10:55:00,82.3,82.41,82.3,82.36,335.0,74.4166,74.516,74.4166,74.4708,335.0
2021-10-05 11:00:00,82.24,82.32,82.24,82.27,400.0,74.3623,74.4347,74.3623,74.3894,400.0
2021-10-05 11:05:00,82.3,82.44,82.28,82.44,600.0,74.4166,74.5432,74.3985,74.5432,600.0
2021-10-05 11:10:00,82.41,82.46,82.34,82.46,1100.0,74.516,74.5612,74.4527,74.5612,1100.0
2021-10-05 11:15:00,82.55,82.55,82.47,82.49,544.0,74.6426,74.6426,74.5703,74.5884,544.0
2021-10-05 11:20:00,82.55,82.62,82.5,82.5,672.0,74.6426,74.7059,74.5974,74.5974,672.0
2021-10-05 11:25:00,82.49,82.53,82.41,82.41,500.0,74.5884,74.6245,74.516,74.516,500.0
2021-10-05 11:30:00,82.45,82.45,82.4,82.44,956.0,74.5522,74.5522,74.507,74.5432,956.0
2021-10-05 11:35:00,82.44,82.44,82.44,82.44,0.0,74.5432,74.5432,74.5432,74.5432,0.0
2021-10-05 11:40:00,82.37,82.42,82.37,82.42,400.0,74.4799,74.5251,74.4799,74.5251,400.0
2021-10-05 11:45:00,82.37,82.37,82.37,82.37,400.0,74.4799,74.4799,74.4799,74.4799,400.0
2021-10-05 11:50:00,82.34,82.34,82.34,82.34,100.0,74.4527,74.4527,74.4527,74.4527,100.0
2021-10-05 11:55:00,82.51,82.51,82.43,82.43,400.0,74.6065,74.6065,74.5341,74.5341,400.0
2021-10-05 12:00:00,82.41,82.45,82.39,82.4,1645.0,74.516,74.5522,74.498,74.507,1645.0
2021-10-05 12:05:00,82.42,82.45,82.4,82.45,1200.0,74.5251,74.5522,74.507,74.5522,1200.0
2021-10-05 12:10:00,82.45,82.45,82.38,82.38,800.0,74.5522,74.5522,74.4889,74.4889,800.0
2021-10-05 12:15:00,82.38,82.38,82.38,82.38,0.0,74.4889,74.4889,74.4889,74.4889,0.0
2021-10-05 12:20:00,82.37,82.37,82.37,82.37,100.0,74.4799,74.4799,74.4799,74.4799,100.0
2021-10-05 12:25:00,82.28,82.3,82.28,82.29,690.0,74.3985,74.4166,74.3985,74.4075,690.0
2021-10-05 12:30:00,82.23,82.23,82.23,82.23,100.0,74.3533,74.3533,74.3533,74.3533,100.0
2021-10-05 12:35:00,82.22,82.22,82.19,82.19,316.0,74.3442,74.3442,74.3171,74.3171,316.0
2021-10-05 12:40:00,82.19,82.19,82.19,82.19,0.0,74.3171,74.3171,74.3171,74.3171,0.0
2021-10-05 12:45:00,82.27,82.27,82.27,82.27,100.0,74.3894,74.3894,74.3894,74.3894,100.0
2021-10-05 12:50:00,82.27,82.27,82.27,82.27,0.0,74.3894,74.3894,74.3894,74.3894,0.0
2021-10-05 12:55:00,82.26,82.26,82.26,82.26,200.0,74.3804,74.3804,74.3804,74.3804,200.0
2021-10-05 13:00:00,82.19,82.19,82.19,82.19,100.0,74.3171,74.3171,74.3171,74.3171,100.0
2021-10-05 13:05:00,82.18,82.18,82.18,82.18,100.0,74.3081,74.3081,74.3081,74.3081,100.0
2021-10-05 13:10:00,82.18,82.18,82.18,82.18,0.0,74.3081,74.3081,74.3081,74.3081,0.0
2021-10-05 13:15:00,82.17,82.22,82.17,82.21,500.0,74.299,74.3442,74.299,74.3352,500.0
2021-10-05 13:20:00,82.31,82.31,82.31,82.31,100.0,74.4256,74.4256,74.4256,74.4256,100.0
2021-10-05 13:25:00,82.3,82.3,82.3,82.3,100.0,74.4166,74.4166,74.4166,74.4166,100.0
2021-10-05 13:30:00,82.3,82.3,82.3,82.3,0.0,74.4166,74.4166,74.4166,74.4166,0.0
2021-10-05 13:35:00,82.45,82.55,82.45,82.54,600.0,74.5522,74.6426,74.5522,74.6336,600.0
2021-10-05 13:40:00,82.51,82.51,82.45,82.45,705.0,74.6065,74.6065,74.5522,74.5522,705.0
2021-10-05 13:45:00,82.37,82.37,82.25,82.25,500.0,74.4799,74.4799,74.3714,74.3714,500.0
2021-10-05 13:50:00,82.25,82.25,82.22,82.22,643.0,74.3714,74.3714,74.3442,74.3442,643.0
2021-10-05 13:55:00,82.24,82.25,82.15,82.15,500.0,74.3623,74.3714,74.2809,74.2809,500.0
2021-10-05 14:00:00,82.15,82.15,82.12,82.12,1150.0,74.2809,74.2809,74.2538,74.2538,1150.0
2021-10-05 14:05:00,82.04,82.04,82.01,82.01,300.0,74.1815,74.1815,74.1544,74.1544,300.0
2021-10-05 14:10:00,82.04,82.19,82.04,82.19,500.0,74.1815,74.3171,74.1815,74.3171,500.0
2021-10-05 14:15:00,82.27,82.3,82.27,82.28,500.0,74.3894,74.4166,74.3894,74.3985,500.0
2021-10-05 14:20:00,82.3,82.31,82.3,82.31,600.0,74.4166,74.4256,74.4166,74.4256,600.0
2021-10-05 14:25:00,82.29,82.29,82.14,82.18,858.0,74.4075,74.4075,74.2719,74.3081,858.0
2021-10-05 14:30:00,82.28,82.31,82.25,82.31,1194.0,74.3985,74.4256,74.3714,74.4256,1194.0
2021-10-05 14:35:00,82.27,82.27,82.21,82.21,700.0,74.3894,74.3894,74.3352,74.3352,700.0
2021-10-05 14:40:00,82.26,82.26,82.26,82.26,100.0,74.3804,74.3804,74.3804,74.3804,100.0
2021-10-05 14:45:00,82.4,82.4,82.4,82.4,100.0,74.507,74.507,74.507,74.507,100.0
2021-10-05 14:50:00,82.37,82.41,82.37,82.41,300.0,74.4799,74.516,74.4799,74.516,300.0
2021-10-05 14:55:00,82.37,82.37,82.36,82.36,200.0,74.4799,74.4799,74.4708,74.4708,200.0
2021-10-05 15:00:00,82.33,82.35,82.33,82.35,300.0,74.4437,74.4618,74.4437,74.4618,300.0
2021-10-05 15:05:00,82.23,82.23,82.13,82.15,800.0,74.3533,74.3533,74.2629,74.2809,800.0
2021-10-05 15:10:00,82.07,82.07,82.04,82.04,500.0,74.2086,74.2086,74.1815,74.1815,500.0
2021-10-05 15:15:00,82.11,82.13,82.11,82.12,504.0,74.2448,74.2629,74.2448,74.2538,504.0
2021-10-05 15:20:00,82.06,82.11,82.04,82.11,890.0,74.1996,74.2448,74.1815,74.2448,890.0
2021-10-05 15:25:00,82.11,82.29,82.1,82.27,803.0,74.2448,74.4075,74.2357,74.3894,803.0
2021-10-05 15:30:00,82.13,82.29,82.13,82.26,1298.0,74.2629,74.4075,74.2629,74.3804,1298.0
2021-10-05 15:35:00,82.28,82.28,82.24,82.24,900.0,74.3985,74.3985,74.3623,74.3623,900.0
2021-10-05 15:40:00,82.22,82.31,82.22,82.3,600.0,74.3442,74.4256,74.3442,74.4166,600.0
2021-10-05 15:45:00,82.31,82.31,82.12,82.14,1996.0,74.4256,74.4256,74.2538,74.2719,1996.0
2021-10-05 15:50:00,82.05,82.05,81.86,81.9,6331.0,74.1905,74.1905,74.0187,74.0549,6331.0
2021-10-05 15:55:00,81.9,81.9,81.73,81.74,8569.0,74.0549,74.0549,73.9012,73.9102,8569.0
2021-10-06 09:30:00,81.06,81.53,81.06,81.13,4708.0,73.2954,73.7203,73.2954,73.3586,4708.0
2021-10-06 09:35:00,81.05,81.16,80.71,81.1,1313.0,73.2863,73.3858,72.9789,73.3315,1313.0
2021-10-06 09:40:00,80.86,80.86,80.86,80.86,100.0,73.1145,73.1145,73.1145,73.1145,100.0
2021-10-06 09:45:00,80.6,80.6,80.6,80.6,100.0,72.8794,72.8794,72.8794,72.8794,100.0
2021-10-06 09:50:00,80.53,80.53,80.53,80.53,100.0,72.8161,72.8161,72.8161,72.8161,100.0
2021-10-06 09:55:00,80.31,80.31,80.18,80.25,1445.0,72.6172,72.6172,72.4996,72.5629,1445.0
2021-10-06 10:00:00,80.42,80.5,80.42,80.5,400.0,72.7167,72.789,72.7167,72.789,400.0
2021-10-06 10:05:00,80.54,80.6,80.54,80.58,600.0,72.8252,72.8794,72.8252,72.8613,600.0
2021-10-06 10:10:00,80.4,80.54,80.4,80.53,400.0,72.6986,72.8252,72.6986,72.8161,400.0
2021-10-06 10:15:00,80.28,80.29,80.05,80.05,400.0,72.5901,72.5991,72.3821,72.3821,400.0
2021-10-06 10:20:00,80.07,80.6,80.07,80.6,678.0,72.4002,72.8794,72.4002,72.8794,678.0
2021-10-06 10:25:00,80.61,80.74,80.5,80.51,700.0,72.8885,73.006,72.789,72.798,700.0
2021-10-06 10:30:00,80.46,80.54,80.45,80.48,700.0,72.7528,72.8252,72.7438,72.7709,700.0
2021-10-06 10:35:00,80.68,80.68,80.44,80.5,1400.0,72.9518,72.9518,72.7347,72.789,1400.0
2021-10-06 10:40:00,80.62,80.62,80.62,80.62,100.0,72.8975,72.8975,72.8975,72.8975,100.0
2021-10-06 10:45:00,80.49,80.49,80.33,80.33,400.0,72.7799,72.7799,72.6353,72.6353,400.0
2021-10-06 10:50:00,80.37,80.5,80.37,80.5,700.0,72.6714,72.789,72.6714,72.789,700.0
2021-10-06 10:55:00,80.72,80.72,80.72,80.72,100.0,72.9879,72.9879,72.9879,72.9879,100.0
2021-10-06 11:00:00,80.71,80.84,80.71,80.84,500.0,72.9789,73.0964,72.9789,73.0964,500.0
2021-10-06 11:05:00,80.59,80.59,80.59,80.59,200.0,72.8704,72.8704,72.8704,72.8704,200.0
2021-10-06 11:10:00,80.56,80.59,80.55,80.55,583.0,72.8432,72.8704,72.8342,72.8342,583.0
2021-10-06 11:15:00,80.56,80.64,80.56,80.64,200.0,72.8432,72.9156,72.8432,72.9156,200.0
2021-10-06 11:20:00,80.6,80.63,80.6,80.63,300.0,72.8794,72.9065,72.8794,72.9065,300.0
2021-10-06 11:25:00,80.52,80.55,80.52,80.55,400.0,72.8071,72.8342,72.8071,72.8342,400.0
2021-10-06 11:30:00,80.41,80.41,80.41,80.41,100.0,72.7076,72.7076,72.7076,72.7076,100.0
2021-10-06 11:35:00,80.37,80.37,80.37,80.37,100.0,72.6714,72.6714,72.6714,72.6714,100.0
2021-10-06 11:40:00,80.35,80.35,80.35,80.35,100.0,72.6534,72.6534,72.6534,72.6534,100.0
2021-10-06 11:45:00,80.33,80.35,80.33,80.35,300.0,72.6353,72.6534,72.6353,72.6534,300.0
2021-10-06 11:50:00,80.38,80.59,80.38,80.57,600.0,72.6805,72.8704,72.6805,72.8523,600.0
2021-10-06 11:55:00,80.81,80.88,80.81,80.88,700.0,73.0693,73.1326,73.0693,73.1326,700.0
2021-10-06 12:00:00,80.84,80.86,80.79,80.82,1300.0,73.0964,73.1145,73.0512,73.0783,1300.0
2021-10-06 12:05:00,80.81,80.81,80.77,80.79,700.0,73.0693,73.0693,73.0331,73.0512,700.0
2021-10-06 12:10:00,80.73,80.74,80.73,80.73,300.0,72.997,73.006,72.997,72.997,300.0
2021-10-06 12:15:00,80.69,80.71,80.63,80.69,2700.0,72.9608,72.9789,72.9065,72.9608,2700.0
2021-10-06 12:20:00,80.66,80.8,80.66,80.79,900.0,72.9337,73.0603,72.9337,73.0512,900.0
2021-10-06 12:25:00,80.79,80.91,80.78,80.91,900.0,73.0512,73.1597,73.0422,73.1597,900.0
2021-10-06 12:30:00,80.93,81.02,80.93,81.01,600.0,73.1778,73.2592,73.1778,73.2501,600.0
2021-10-06 12:35:00,81.02,81.02,80.94,80.96,1026.0,73.2592,73.2592,73.1868,73.2049,1026.0
2021-10-06 12:40:00,80.94,80.98,80.94,80.98,700.0,73.1868,73.223,73.1868,73.223,700.0
2021-10-06 12:45:00,81.0,81.0,80.95,80.95,1200.0,73.2411,73.2411,73.1959,73.1959,1200.0
2021-10-06 12:50:00,80.89,80.97,80.86,80.91,547.0,73.1416,73.214,73.1145,73.1597,547.0
2021-10-06 12:55:00,80.91,80.93,80.91,80.93,1338.0,73.1597,73.1778,73.1597,73.1778,1338.0
2021-10-06 13:00:00,80.89,80.89,80.83,80.88,1100.0,73.1416,73.1416,73.0874,73.1326,1100.0
2021-10-06 13:05:00,80.86,80.89,80.82,80.88,1666.0,73.1145,73.1416,73.0783,73.1326,1666.0
2021-10-06 13:10:00,80.87,80.94,80.87,80.9,500.0,73.1236,73.1868,73.1236,73.1507,500.0
2021-10-06 13:15:00,80.97,81.02,80.97,80.99,600.0,73.214,73.2592,73.214,73.2321,600.0
2021-10-06 13:20:00,80.98,81.05,80.93,81.05,600.0,73.223,73.2863,73.1778,73.2863,600.0
2021-10-06 13:25:00,81.17,81.17,81.15,81.15,300.0,73.3948,73.3948,73.3767,73.3767,300.0
2021-10-06 13:30:00,81.19,81.37,81.18,81.37,500.0,73.4129,73.5757,73.4039,73.5757,500.0
2021-10-06 13:35:00,81.55,81.75,81.54,81.74,700.0,73.7384,73.9193,73.7294,73.9102,700.0
2021-10-06 13:40:00,81.71,81.78,81.67,81.78,600.0,73.8831,73.9464,73.8469,73.9464,600.0
2021-10-06 13:45:00,81.77,81.77,81.76,81.77,400.0,73.9373,73.9373,73.9283,73.9373,400.0
2021-10-06 13:50:00,81.72,81.79,81.72,81.79,500.0,73.8921,73.9554,73.8921,73.9554,500.0
2021-10-06 13:55:00,81.71,81.8,81.69,81.8,551.0,73.8831,73.9645,73.865,73.9645,551.0
2021-10-06 14:00:00,81.9,81.91,81.8,81.83,1068.0,74.0549,74.0639,73.9645,73.9916,1068.0
2021-10-06 14:05:00,81.94,81.94,81.92,81.92,200.0,74.0911,74.0911,74.073,74.073,200.0
2021-10-06 14:10:00,82.0,82.15,82.0,82.15,854.0,74.1453,74.2809,74.1453,74.2809,854.0
2021-10-06 14:15:00,82.24,82.24,82.24,82.24,100.0,74.3623,74.3623,74.3623,74.3623,100.0
2021-10-06 14:20:00,82.3,82.3,82.3,82.3,200.0,74.4166,74.4166,74.4166,74.4166,200.0
2021-10-06 14:25:00,82.35,82.35,82.23,82.31,700.0,74.4618,74.4618,74.3533,74.4256,700.0
2021-10-06 14:30:00,82.41,82.45,82.39,82.45,500.0,74.516,74.5522,74.498,74.5522,500.0
2021-10-06 14:35:00,82.5,82.62,82.49,82.62,700.0,74.5974,74.7059,74.5884,74.7059,700.0
2021-10-06 14:40:00,82.62,82.65,82.56,82.64,1500.0,74.7059,74.733,74.6517,74.724,1500.0
2021-10-06 14:45:00,82.65,82.7,82.57,82.57,700.0,74.733,74.7783,74.6607,74.6607,700.0
2021-10-06 14:50:00,82.52,82.52,82.52,82.52,266.0,74.6155,74.6155,74.6155,74.6155,266.0
2021-10-06 14:55:00,82.58,82.65,82.54,82.54,600.0,74.6698,74.733,74.6336,74.6336,600.0
2021-10-06 15:00:00,82.51,82.69,82.51,82.68,842.0,74.6065,74.7692,74.6065,74.7602,842.0
2021-10-06 15:05:00,82.67,82.67,82.66,82.66,200.0,74.7511,74.7511,74.7421,74.7421,200.0
2021-10-06 15:10:00,82.69,82.69,82.69,82.69,200.0,74.7692,74.7692,74.7692,74.7692,200.0
2021-10-06 15:15:00,82.76,82.76,82.75,82.75,500.0,74.8325,74.8325,74.8235,74.8235,500.0
2021-10-06 15:20:00,82.7,82.71,82.64,82.71,531.0,74.7783,74.7873,74.724,74.7873,531.0
2021-10-06 15:25:00,82.69,82.69,82.69,82.69,200.0,74.7692,74.7692,74.7692,74.7692,200.0
2021-10-06 15:30:00,82.69,82.69,82.69,82.69,0.0,74.7692,74.7692,74.7692,74.7692,0.0
2021-10-06 15:35:00,82.83,83.11,82.83,83.11,1466.0,74.8958,75.149,74.8958,75.149,1466.0
2021-10-06 15:40:00,83.21,83.22,83.16,83.21,631.0,75.2394,75.2484,75.1942,75.2394,631.0
2021-10-06 15:45:00,83.15,83.39,83.15,83.39,1402.0,75.1852,75.4022,75.1852,75.4022,1402.0
2021-10-06 15:50:00,83.35,83.39,83.24,83.24,3114.0,75.366,75.4022,75.2665,75.2665,3114.0
2021-10-06 15:55:00,83.21,83.28,83.13,83.22,4976.0,75.2394,75.3027,75.1671,75.2484,4976.0
2021-10-07 09:30:00,84.03,84.03,84.03,84.03,171.0,75.9809,75.9809,75.9809,75.9809,171.0
2021-10-07 09:35:00,83.87,83.92,83.87,83.89,400.0,75.8362,75.8814,75.8362,75.8543,400.0
2021-10-07 09:40:00,83.89,83.89,83.89,83.89,0.0,75.8543,75.8543,75.8543,75.8543,0.0
2021-10-07 09:45:00,83.87,83.97,83.87,83.93,400.0,75.8362,75.9266,75.8362,75.8904,400.0
2021-10-07 09:50:00,83.85,84.03,83.78,83.81,1300.0,75.8181,75.9809,75.7548,75.7819,1300.0
2021-10-07 09:55:00,83.98,84.06,83.98,84.05,310.0,75.9356,76.008,75.9356,75.9989,310.0
2021-10-07 10:00:00,84.14,84.3,84.14,84.3,400.0,76.0803,76.225,76.0803,76.225,400.0
2021-10-07 10:05:00,84.17,84.28,84.17,84.28,300.0,76.1074,76.2069,76.1074,76.2069,300.0
2021-10-07 10:10:00,84.28,84.28,84.24,84.24,300.0,76.2069,76.2069,76.1707,76.1707,300.0
2021-10-07 10:15:00,84.16,84.16,84.11,84.11,284.0,76.0984,76.0984,76.0532,76.0532,284.0
2021-10-07 10:20:00,84.15,84.15,83.99,83.99,400.0,76.0894,76.0894,75.9447,75.9447,400.0
2021-10-07 10:25:00,83.84,83.88,83.84,83.84,400.0,75.8091,75.8452,75.8091,75.8091,400.0
2021-10-07 10:30:00,83.84,83.89,83.84,83.89,200.0,75.8091,75.8543,75.8091,75.8543,200.0
2021-10-07 10:35:00,83.87,83.92,83.87,83.92,600.0,75.8362,75.8814,75.8362,75.8814,600.0
2021-10-07 10:40:00,83.87,83.87,83.87,83.87,100.0,75.8362,75.8362,75.8362,75.8362,100.0
2021-10-07 10:45:00,83.83,83.83,83.82,83.82,200.0,75.8,75.8,75.791,75.791,200.0
2021-10-07 10:50:00,83.89,83.97,83.89,83.97,287.0,75.8543,75.9266,75.8543,75.9266,287.0
2021-10-07 10:55:00,84.01,84.09,84.01,84.09,300.0,75.9628,76.0351,75.9628,76.0351,300.0
2021-10-07 11:00:00,83.99,83.99,83.95,83.95,200.0,75.9447,75.9447,75.9085,75.9085,200.0
2021-10-07 11:05:00,84.0,84.0,83.95,83.99,400.0,75.9537,75.9537,75.9085,75.9447,400.0
2021-10-07 11:10:00,83.97,83.97,83.83,83.83,855.0,75.9266,75.9266,75.8,75.8,855.0
2021-10-07 11:15:00,83.79,83.79,83.77,83.77,500.0,75.7638,75.7638,75.7458,75.7458,500.0
2021-10-07 11:20:00,83.79,83.79,83.74,83.74,700.0,75.7638,75.7638,75.7186,75.7186,700.0
2021-10-07 11:25:00,83.75,83.76,83.74,83.76,500.0,75.7277,75.7367,75.7186,75.7367,500.0
2021-10-07 11:30:00,83.8,83.8,83.8,83.8,100.0,75.7729,75.7729,75.7729,75.7729,100.0
2021-10-07 11:35:00,83.79,83.8,83.79,83.8,200.0,75.7638,75.7729,75.7638,75.7729,200.0
2021-10-07 11:40:00,83.84,83.84,83.84,83.84,200.0,75.8091,75.8091,75.8091,75.8091,200.0
2021-10-07 11:45:00,83.84,83.84,83.84,83.84,0.0,75.8091,75.8091,75.8091,75.8091,0.0
2021-10-07 11:50:00,83.92,83.95,83.92,83.95,200.0,75.8814,75.9085,75.8814,75.9085,200.0
2021-10-07 11:55:00,83.91,83.91,83.91,83.91,100.0,75.8724,75.8724,75.8724,75.8724,100.0
2021-10-07 12:00:00,83.89,83.89,83.88,83.88,200.0,75.8543,75.8543,75.8452,75.8452,200.0
2021-10-07 12:05:00,83.91,83.91,83.89,83.89,578.0,75.8724,75.8724,75.8543,75.8543,578.0
2021-10-07 12:10:00,83.89,83.89,83.89,83.89,0.0,75.8543,75.8543,75.8543,75.8543,0.0
2021-10-07 12:15:00,83.81,83.81,83.81,83.81,100.0,75.7819,75.7819,75.7819,75.7819,100.0
2021-10-07 12:20:00,83.86,83.86,83.86,83.86,100.0,75.8271,75.8271,75.8271,75.8271,100.0
2021-10-07 12:25:00,83.86,83.86,83.86,83.86,0.0,75.8271,75.8271,75.8271,75.8271,0.0
2021-10-07 12:30:00,83.87,83.87,83.86,83.86,200.0,75.8362,75.8362,75.8271,75.8271,200.0
2021-10-07 12:35:00,83.86,83.86,83.86,83.86,0.0,75.8271,75.8271,75.8271,75.8271,0.0
2021-10-07 12:40:00,83.87,83.87,83.82,83.82,400.0,75.8362,75.8362,75.791,75.791,400.0
2021-10-07 12:45:00,83.81,83.81,83.78,83.78,400.0,75.7819,75.7819,75.7548,75.7548,400.0
2021-10-07 12:50:00,83.8,83.8,83.8,83.8,200.0,75.7729,75.7729,75.7729,75.7729,200.0
2021-10-07 12:55:00,83.86,83.86,83.84,83.84,200.0,75.8271,75.8271,75.8091,75.8091,200.0
2021-10-07 13:00:00,83.83,83.83,83.83,83.83,100.0,75.8,75.8,75.8,75.8,100.0
2021-10-07 13:05:00,83.83,83.83,83.8,83.8,200.0,75.8,75.8,75.7729,75.7729,200.0
2021-10-07 13:10:00,83.81,83.81,83.81,83.81,317.0,75.7819,75.7819,75.7819,75.7819,317.0
2021-10-07 13:15:00,83.93,83.93,83.93,83.93,100.0,75.8904,75.8904,75.8904,75.8904,100.0
2021-10-07 13:20:00,83.87,83.87,83.85,83.85,200.0,75.8362,75.8362,75.8181,75.8181,200.0
2021-10-07 13:25:00,83.88,83.88,83.88,83.88,304.0,75.8452,75.8452,75.8452,75.8452,304.0
2021-10-07 13:30:00,83.83,83.83,83.83,83.83,100.0,75.8,75.8,75.8,75.8,100.0
2021-10-07 13:35:00,83.89,83.89,83.87,83.89,500.0,75.8543,75.8543,75.8362,75.8543,500.0
2021-10-07 13:40:00,83.92,83.92,83.9,83.9,600.0,75.8814,75.8814,75.8633,75.8633,600.0
2021-10-07 13:45:00,83.84,83.84,83.84,83.84,100.0,75.8091,75.8091,75.8091,75.8091,100.0
2021-10-07 13:50:00,83.72,83.72,83.72,83.72,100.0,75.7006,75.7006,75.7006,75.7006,100.0
2021-10-07 13:55:00,83.74,83.74,83.74,83.74,200.0,75.7186,75.7186,75.7186,75.7186,200.0
2021-10-07 14:00:00,83.72,83.72,83.71,83.71,200.0,75.7006,75.7006,75.6915,75.6915,200.0
2021-10-07 14:05:00,83.72,83.72,83.69,83.71,400.0,75.7006,75.7006,75.6734,75.6915,400.0
2021-10-07 14:10:00,83.72,83.72,83.72,83.72,100.0,75.7006,75.7006,75.7006,75.7006,100.0
2021-10-07 14:15:00,83.71,83.74,83.71,83.74,300.0,75.6915,75.7186,75.6915,75.7186,300.0
2021-10-07 14:20:00,83.68,83.68,83.68,83.68,100.0,75.6644,75.6644,75.6644,75.6644,100.0
2021-10-07 14:25:00,83.68,83.68,83.68,83.68,0.0,75.6644,75.6644,75.6644,75.6644,0.0
2021-10-07 14:30:00,83.51,83.51,83.51,83.51,100.0,75.5107,75.5107,75.5107,75.5107,100.0
2021-10-07 14:35:00,83.5,83.5,83.48,83.48,400.0,75.5016,75.5016,75.4835,75.4835,400.0
2021-10-07 14:40:00,83.41,83.41,83.41,83.41,100.0,75.4202,75.4202,75.4202,75.4202,100.0
2021-10-07 14:45:00,83.31,83.31,83.23,83.23,2911.0,75.3298,75.3298,75.2575,75.2575,2911.0
2021-10-07 14:50:00,83.23,83.23,83.06,83.06,300.0,75.2575,75.2575,75.1038,75.1038,300.0
2021-10-07 14:55:00,83.07,83.07,83.05,83.05,400.0,75.1128,75.1128,75.0947,75.0947,400.0
2021-10-07 15:00:00,82.99,83.0,82.94,82.96,1100.0,75.0405,75.0495,74.9953,75.0134,1100.0
2021-10-07 15:05:00,82.99,83.04,82.99,83.04,400.0,75.0405,75.0857,75.0405,75.0857,400.0
2021-10-07 15:10:00,83.06,83.25,83.06,83.21,500.0,75.1038,75.2756,75.1038,75.2394,500.0
2021-10-07 15:15:00,83.23,83.23,83.23,83.23,100.0,75.2575,75.2575,75.2575,75.2575,100.0
2021-10-07 15:20:00,83.23,83.23,83.23,83.23,100.0,75.2575,75.2575,75.2575,75.2575,100.0
2021-10-07 15:25:00,83.23,83.23,83.14,83.16,600.0,75.2575,75.2575,75.1761,75.1942,600.0
2021-10-07 15:30:00,83.2,83.2,83.18,83.18,200.0,75.2304,75.2304,75.2123,75.2123,200.0
2021-10-07 15:35:00,83.06,83.06,82.88,82.92,1100.0,75.1038,75.1038,74.941,74.9772,1100.0
2021-10-07 15:40:00,82.94,82.94,82.84,82.85,800.0,74.9953,74.9953,74.9048,74.9139,800.0
2021-10-07 15:45:00,82.74,82.81,82.73,82.75,1750.0,74.8144,74.8777,74.8054,74.8235,1750.0
2021-10-07 15:50:00,82.79,82.93,82.75,82.83,3395.0,74.8596,74.9862,74.8235,74.8958,3395.0
2021-10-07 15:55:00,82.79,82.81,82.72,82.81,4208.0,74.8596,74.8777,74.7963,74.8777,4208.0
2021-10-08 09:30:00,82.82,82.82,82.82,82.82,100.0,74.8868,74.8868,74.8868,74.8868,100.0
2021-10-08 09:35:00,82.82,82.82,82.82,82.82,0.0,74.8868,74.8868,74.8868,74.8868,0.0
2021-10-08 09:40:00,82.82,82.82,82.82,82.82,0.0,74.8868,74.8868,74.8868,74.8868,0.0
2021-10-08 09:45:00,82.94,82.94,82.89,82.89,300.0,74.9953,74.9953,74.9501,74.9501,300.0
2021-10-08 09:50:00,82.79,82.79,82.68,82.69,900.0,74.8596,74.8596,74.7602,74.7692,900.0
2021-10-08 09:55:00,82.67,82.91,82.66,82.91,500.0,74.7511,74.9681,74.7421,74.9681,500.0
2021-10-08 10:00:00,82.97,83.03,82.97,82.98,300.0,75.0224,75.0766,75.0224,75.0314,300.0
2021-10-08 10:05:00,83.12,83.12,83.12,83.12,100.0,75.158,75.158,75.158,75.158,100.0
2021-10-08 10:10:00,83.0,83.0,82.99,82.99,300.0,75.0495,75.0495,75.0405,75.0405,300.0
2021-10-08 10:15:00,82.81,82.84,82.81,82.83,300.0,74.8777,74.9048,74.8777,74.8958,300.0
2021-10-08 10:20:00,82.8,82.8,82.65,82.65,200.0,74.8687,74.8687,74.733,74.733,200.0
2021-10-08 10:25:00,82.72,82.72,82.68,82.69,700.0,74.7963,74.7963,74.7602,74.7692,700.0
2021-10-08 10:30:00,82.7,82.82,82.7,82.82,600.0,74.7783,74.8868,74.7783,74.8868,600.0
2021-10-08 10:35:00,82.8,82.81,82.8,82.81,200.0,74.8687,74.8777,74.8687,74.8777,200.0
2021-10-08 10:40:00,82.72,82.89,82.72,82.89,300.0,74.7963,74.9501,74.7963,74.9501,300.0
2021-10-08 10:45:00,82.89,83.09,82.89,83.09,300.0,74.9501,75.1309,74.9501,75.1309,300.0
2021-10-08 10:50:00,83.01,83.01,82.96,82.96,300.0,75.0586,75.0586,75.0134,75.0134,300.0
2021-10-08 10:55:00,82.98,82.98,82.92,82.92,600.0,75.0314,75.0314,74.9772,74.9772,600.0
2021-10-08 11:00:00,82.94,82.99,82.94,82.99,300.0,74.9953,75.0405,74.9953,75.0405,300.0
2021-10-08 11:05:00,82.99,82.99,82.99,82.99,0.0,75.0405,75.0405,75.0405,75.0405,0.0
2021-10-08 11:10:00,83.03,83.05,83.0,83.05,700.0,75.0766,75.0947,75.0495,75.0947,700.0
2021-10-08 11:15:00,83.05,83.05,83.05,83.05,0.0,75.0947,75.0947,75.0947,75.0947,0.0
2021-10-08 11:20:00,83.17,83.23,83.17,83.23,200.0,75.2032,75.2575,75.2032,75.2575,200.0
2021-10-08 11:25:00,83.23,83.23,83.23,83.23,0.0,75.2575,75.2575,75.2575,75.2575,0.0
2021-10-08 11:30:00,83.23,83.23,83.23,83.23,0.0,75.2575,75.2575,75.2575,75.2575,0.0
2021-10-08 11:35:00,83.08,83.08,83.04,83.04,400.0,75.1219,75.1219,75.0857,75.0857,400.0
2021-10-08 11:40:00,83.14,83.14,83.12,83.12,300.0,75.1761,75.1761,75.158,75.158,300.0
2021-10-08 11:45:00,83.18,83.18,83.18,83.18,100.0,75.2123,75.2123,75.2123,75.2123,100.0
2021-10-08 11:50:00,83.17,83.17,83.17,83.17,100.0,75.2032,75.2032,75.2032,75.2032,100.0
2021-10-08 11:55:00,83.16,83.16,83.16,83.16,100.0,75.1942,75.1942,75.1942,75.1942,100.0
2021-10-08 12:00:00,83.13,83.2,83.13,83.2,300.0,75.1671,75.2304,75.1671,75.2304,300.0
2021-10-08 12:05:00,83.2,83.2,83.2,83.2,0.0,75.2304,75.2304,75.2304,75.2304,0.0
2021-10-08 12:10:00,83.17,83.22,83.17,83.22,300.0,75.2032,75.2484,75.2032,75.2484,300.0
2021-10-08 12:15:00,83.11,83.11,83.11,83.11,100.0,75.149,75.149,75.149,75.149,100.0
2021-10-08 12:20:00,83.11,83.16,83.11,83.16,400.0,75.149,75.1942,75.149,75.1942,400.0
2021-10-08 12:25:00,83.07,83.07,83.06,83.06,200.0,75.1128,75.1128,75.1038,75.1038,200.0
2021-10-08 12:30:00,83.0,83.07,83.0,83.07,400.0,75.0495,75.1128,75.0495,75.1128,400.0
2021-10-08 12:35:00,83.07,83.07,83.07,83.07,0.0,75.1128,75.1128,75.1128,75.1128,0.0
2021-10-08 12:40:00,83.07,83.07,83.07,83.07,0.0,75.1128,75.1128,75.1128,75.1128,0.0
2021-10-08 12:45:00,83.09,83.1,83.05,83.05,404.0,75.1309,75.1399,75.0947,75.0947,404.0
2021-10-08 12:50:00,83.1,83.1,83.1,83.1,200.0,75.1399,75.1399,75.1399,75.1399,200.0
2021-10-08 12:55:00,83.23,83.23,83.15,83.15,200.0,75.2575,75.2575,75.1852,75.1852,200.0
2021-10-08 13:00:00,83.09,83.09,83.09,83.09,100.0,75.1309,75.1309,75.1309,75.1309,100.0
2021-10-08 13:05:00,83.16,83.16,83.14,83.14,200.0,75.1942,75.1942,75.1761,75.1761,200.0
2021-10-08 13:10:00,83.01,83.03,83.01,83.03,300.0,75.0586,75.0766,75.0586,75.0766,300.0
2021-10-08 13:15:00,83.02,83.03,83.02,83.03,200.0,75.0676,75.0766,75.0676,75.0766,200.0
2021-10-08 13:20:00,83.03,83.03,83.03,83.03,0.0,75.0766,75.0766,75.0766,75.0766,0.0
2021-10-08 13:25:00,83.03,83.03,83.03,83.03,0.0,75.0766,75.0766,75.0766,75.0766,0.0
2021-10-08 13:30:00,83.12,83.12,83.12,83.12,100.0,75.158,75.158,75.158,75.158,100.0
2021-10-08 13:35:00,83.06,83.06,83.06,83.06,100.0,75.1038,75.1038,75.1038,75.1038,100.0
2021-10-08 13:40:00,83.0,83.0,83.0,83.0,100.0,75.0495,75.0495,75.0495,75.0495,100.0
2021-10-08 13:45:00,83.01,83.01,83.01,83.01,100.0,75.0586,75.0586,75.0586,75.0586,100.0
2021-10-08 13:50:00,83.01,83.01,83.01,83.01,0.0,75.0586,75.0586,75.0586,75.0586,0.0
2021-10-08 13:55:00,83.12,83.12,83.12,83.12,100.0,75.158,75.158,75.158,75.158,100.0
2021-10-08 14:00:00,83.15,83.15,83.15,83.15,100.0,75.1852,75.1852,75.1852,75.1852,100.0
2021-10-08 14:05:00,83.19,83.19,83.16,83.16,400.0,75.2213,75.2213,75.1942,75.1942,400.0
2021-10-08 14:10:00,83.17,83.17,83.17,83.17,200.0,75.2032,75.2032,75.2032,75.2032,200.0
2021-10-08 14:15:00,83.17,83.17,83.17,83.17,0.0,75.2032,75.2032,75.2032,75.2032,0.0
2021-10-08 14:20:00,83.18,83.18,83.18,83.18,200.0,75.2123,75.2123,75.2123,75.2123,200.0
2021-10-08 14:25:00,83.19,83.19,83.19,83.19,100.0,75.2213,75.2213,75.2213,75.2213,100.0
2021-10-08 14:30:00,83.3,83.33,83.3,83.33,200.0,75.3208,75.3479,75.3208,75.3479,200.0
2021-10-08 14:35:00,83.32,83.32,83.27,83.27,600.0,75.3389,75.3389,75.2937,75.2937,600.0
2021-10-08 14:40:00,83.29,83.29,83.29,83.29,100.0,75.3117,75.3117,75.3117,75.3117,100.0
2021-10-08 14:45:00,83.28,83.28,83.28,83.28,100.0,75.3027,75.3027,75.3027,75.3027,100.0
2021-10-08 14:50:00,83.25,83.25,83.25,83.25,200.0,75.2756,75.2756,75.2756,75.2756,200.0
2021-10-08 14:55:00,83.2,83.2,83.19,83.19,200.0,75.2304,75.2304,75.2213,75.2213,200.0
2021-10-08 15:00:00,83.19,83.19,83.19,83.19,0.0,75.2213,75.2213,75.2213,75.2213,0.0
2021-10-08 15:05:00,83.18,83.18,83.18,83.18,100.0,75.2123,75.2123,75.2123,75.2123,100.0
2021-10-08 15:10:00,83.18,83.18,83.18,83.18,0.0,75.2123,75.2123,75.2123,75.2123,0.0
2021-10-08 15:15:00,83.22,83.22,83.22,83.22,100.0,75.2484,75.2484,75.2484,75.2484,100.0
2021-10-08 15:20:00,83.15,83.17,83.15,83.17,200.0,75.1852,75.2032,75.1852,75.2032,200.0
2021-10-08 15:25:00,83.11,83.12,83.1,83.1,900.0,75.149,75.158,75.1399,75.1399,900.0
2021-10-08 15:30:00,83.08,83.08,82.81,82.81,516.0,75.1219,75.1219,74.8777,74.8777,516.0
2021-10-08 15:35:00,82.75,82.75,82.66,82.7,1000.0,74.8235,74.8235,74.7421,74.7783,1000.0
2021-10-08 15:40:00,82.71,82.74,82.68,82.69,500.0,74.7873,74.8144,74.7602,74.7692,500.0
2021-10-08 15:45:00,82.63,82.65,82.55,82.55,1500.0,74.715,74.733,74.6426,74.6426,1500.0
2021-10-08 15:50:00,82.57,82.65,82.52,82.59,2519.0,74.6607,74.733,74.6155,74.6788,2519.0
2021-10-08 15:55:00,82.57,82.73,82.57,82.69,2901.0,74.6607,74.8054,74.6607,74.7692,2901.0
2021-10-11 09:30:00,82.14,82.26,81.87,82.07,742.0,74.2719,74.3804,74.0278,74.2086,742.0
2021-10-11 09:35:00,82.07,82.07,82.07,82.07,0.0,74.2086,74.2086,74.2086,74.2086,0.0
2021-10-11 09:40:00,82.16,82.27,82.16,82.27,400.0,74.29,74.3894,74.29,74.3894,400.0
2021-10-11 09:45:00,82.27,82.27,82.27,82.27,0.0,74.3894,74.3894,74.3894,74.3894,0.0
2021-10-11 09:50:00,82.27,82.27,82.27,82.27,0.0,74.3894,74.3894,74.3894,74.3894,0.0
2021-10-11 09:55:00,82.27,82.27,82.27,82.27,0.0,74.3894,74.3894,74.3894,74.3894,0.0
2021-10-11 10:00:00,82.57,82.73,82.57,82.73,200.0,74.6607,74.8054,74.6607,74.8054,200.0
2021-10-11 10:05:00,82.73,82.73,82.73,82.73,200.0,74.8054,74.8054,74.8054,74.8054,200.0
2021-10-11 10:10:00,82.73,82.73,82.73,82.73,0.0,74.8054,74.8054,74.8054,74.8054,0.0
2021-10-11 10:15:00,82.79,82.8,82.79,82.8,200.0,74.8596,74.8687,74.8596,74.8687,200.0
2021-10-11 10:20:00,82.8,82.8,82.8,82.8,0.0,74.8687,74.8687,74.8687,74.8687,0.0
2021-10-11 10:25:00,82.83,82.88,82.83,82.88,200.0,74.8958,74.941,74.8958,74.941,200.0
2021-10-11 10:30:00,82.86,82.86,82.81,82.84,447.0,74.9229,74.9229,74.8777,74.9048,447.0
2021-10-11 10:35:00,82.75,82.77,82.75,82.77,200.0,74.8235,74.8416,74.8235,74.8416,200.0
2021-10-11 10:40:00,82.77,82.77,82.77,82.77,0.0,74.8416,74.8416,74.8416,74.8416,0.0
2021-10-11 10:45:00,82.77,82.77,82.77,82.77,0.0,74.8416,74.8416,74.8416,74.8416,0.0
2021-10-11 10:50:00,82.88,82.88,82.88,82.88,100.0,74.941,74.941,74.941,74.941,100.0
2021-10-11 10:55:00,82.88,82.88,82.88,82.88,0.0,74.941,74.941,74.941,74.941,0.0
2021-10-11 11:00:00,82.88,82.88,82.88,82.88,0.0,74.941,74.941,74.941,74.941,0.0
2021-10-11 11:05:00,82.88,82.88,82.88,82.88,0.0,74.941,74.941,74.941,74.941,0.0
2021-10-11 11:10:00,82.81,82.81,82.81,82.81,100.0,74.8777,74.8777,74.8777,74.8777,100.0
2021-10-11 11:15:00,82.81,82.81,82.81,82.81,0.0,74.8777,74.8777,74.8777,74.8777,0.0
2021-10-11 11:20:00,82.81,82.81,82.81,82.81,0.0,74.8777,74.8777,74.8777,74.8777,0.0
2021-10-11 11:25:00,82.81,82.81,82.81,82.81,0.0,74.8777,74.8777,74.8777,74.8777,0.0
2021-10-11 11:30:00,82.86,82.95,82.86,82.95,667.0,74.9229,75.0043,74.9229,75.0043,667.0
2021-10-11 11:35:00,83.06,83.1,83.06,83.1,200.0,75.1038,75.1399,75.1038,75.1399,200.0
2021-10-11 11:40:00,83.1,83.1,83.1,83.1,0.0,75.1399,75.1399,75.1399,75.1399,0.0
2021-10-11 11:45:00,83.1,83.1,83.1,83.1,0.0,75.1399,75.1399,75.1399,75.1399,0.0
2021-10-11 11:50:00,83.1,83.1,83.1,83.1,0.0,75.1399,75.1399,75.1399,75.1399,0.0
2021-10-11 11:55:00,83.1,83.1,83.1,83.1,0.0,75.1399,75.1399,75.1399,75.1399,0.0
2021-10-11 12:00:00,83.1,83.1,83.1,83.1,0.0,75.1399,75.1399,75.1399,75.1399,0.0
2021-10-11 12:05:00,83.1,83.1,83.1,83.1,0.0,75.1399,75.1399,75.1399,75.1399,0.0
2021-10-11 12:10:00,83.1,83.1,83.1,83.1,0.0,75.1399,75.1399,75.1399,75.1399,0.0
2021-10-11 12:15:00,83.1,83.1,83.1,83.1,0.0,75.1399,75.1399,75.1399,75.1399,0.0
2021-10-11 12:20:00,83.1,83.1,83.1,83.1,0.0,75.1399,75.1399,75.1399,75.1399,0.0
2021-10-11 12:25:00,82.98,82.98,82.98,82.98,100.0,75.0314,75.0314,75.0314,75.0314,100.0
2021-10-11 12:30:00,82.98,82.98,82.98,82.98,0.0,75.0314,75.0314,75.0314,75.0314,0.0
2021-10-11 12:35:00,82.98,82.98,82.98,82.98,0.0,75.0314,75.0314,75.0314,75.0314,0.0
2021-10-11 12:40:00,82.98,82.98,82.98,82.98,0.0,75.0314,75.0314,75.0314,75.0314,0.0
2021-10-11 12:45:00,83.01,83.01,83.01,83.01,100.0,75.0586,75.0586,75.0586,75.0586,100.0
2021-10-11 12:50:00,83.01,83.01,83.01,83.01,0.0,75.0586,75.0586,75.0586,75.0586,0.0
2021-10-11 12:55:00,83.01,83.01,83.01,83.01,0.0,75.0586,75.0586,75.0586,75.0586,0.0
2021-10-11 13:00:00,82.89,82.89,82.83,82.83,400.0,74.9501,74.9501,74.8958,74.8958,400.0
2021-10-11 13:05:00,82.76,82.85,82.73,82.85,700.0,74.8325,74.9139,74.8054,74.9139,700.0
2021-10-11 13:10:00,82.85,82.85,82.84,82.85,400.0,74.9139,74.9139,74.9048,74.9139,400.0
2021-10-11 13:15:00,82.92,82.93,82.92,82.93,400.0,74.9772,74.9862,74.9772,74.9862,400.0
2021-10-11 13:20:00,82.87,82.87,82.84,82.84,400.0,74.932,74.932,74.9048,74.9048,400.0
2021-10-11 13:25:00,82.79,82.79,82.75,82.75,200.0,74.8596,74.8596,74.8235,74.8235,200.0
2021-10-11 13:30:00,82.68,82.69,82.67,82.69,400.0,74.7602,74.7692,74.7511,74.7692,400.0
2021-10-11 13:35:00,82.76,82.77,82.76,82.77,328.0,74.8325,74.8416,74.8325,74.8416,328.0
2021-10-11 13:40:00,82.78,82.78,82.76,82.78,400.0,74.8506,74.8506,74.8325,74.8506,400.0
2021-10-11 13:45:00,82.6,82.6,82.6,82.6,100.0,74.6878,74.6878,74.6878,74.6878,100.0
2021-10-11 13:50:00,82.6,82.6,82.6,82.6,0.0,74.6878,74.6878,74.6878,74.6878,0.0
2021-10-11 13:55:00,82.6,82.6,82.6,82.6,0.0,74.6878,74.6878,74.6878,74.6878,0.0
2021-10-11 14:00:00,82.6,82.6,82.6,82.6,0.0,74.6878,74.6878,74.6878,74.6878,0.0
2021-10-11 14:05:00,82.69,82.71,82.69,82.71,200.0,74.7692,74.7873,74.7692,74.7873,200.0
2021-10-11 14:10:00,82.76,82.76,82.76,82.76,100.0,74.8325,74.8325,74.8325,74.8325,100.0
2021-10-11 14:15:00,82.7,82.7,82.7,82.7,200.0,74.7783,74.7783,74.7783,74.7783,200.0
2021-10-11 14:20:00,82.63,82.69,82.63,82.69,200.0,74.715,74.7692,74.715,74.7692,200.0
2021-10-11 14:25:00,82.58,82.58,82.58,82.58,100.0,74.6698,74.6698,74.6698,74.6698,100.0
2021-10-11 14:30:00,82.66,82.66,82.66,82.66,100.0,74.7421,74.7421,74.7421,74.7421,100.0
2021-10-11 14:35:00,82.66,82.66,82.66,82.66,200.0,74.7421,74.7421,74.7421,74.7421,200.0
2021-10-11 14:40:00,82.61,82.61,82.61,82.61,100.0,74.6969,74.6969,74.6969,74.6969,100.0
2021-10-11 14:45:00,82.58,82.64,82.58,82.64,200.0,74.6698,74.724,74.6698,74.724,200.0
2021-10-11 14:50:00,82.59,82.69,82.59,82.69,500.0,74.6788,74.7692,74.6788,74.7692,500.0
2021-10-11 14:55:00,82.7,82.7,82.7,82.7,100.0,74.7783,74.7783,74.7783,74.7783,100.0
2021-10-11 15:00:00,82.69,82.71,82.69,82.71,200.0,74.7692,74.7873,74.7692,74.7873,200.0
2021-10-11 15:05:00,82.64,82.64,82.58,82.58,200.0,74.724,74.724,74.6698,74.6698,200.0
2021-10-11 15:10:00,82.58,82.6,82.58,82.6,227.0,74.6698,74.6878,74.6698,74.6878,227.0
2021-10-11 15:15:00,82.67,82.67,82.67,82.67,200.0,74.7511,74.7511,74.7511,74.7511,200.0
2021-10-11 15:20:00,82.63,82.68,82.62,82.68,400.0,74.715,74.7602,74.7059,74.7602,400.0
2021-10-11 15:25:00,82.66,82.66,82.66,82.66,100.0,74.7421,74.7421,74.7421,74.7421,100.0
2021-10-11 15:30:00,82.74,82.74,82.71,82.71,500.0,74.8144,74.8144,74.7873,74.7873,500.0
2021-10-11 15:35:00,82.68,82.78,82.68,82.78,692.0,74.7602,74.8506,74.7602,74.8506,692.0
2021-10-11 15:40:00,82.77,82.77,82.72,82.72,500.0,74.8416,74.8416,74.7963,74.7963,500.0
2021-10-11 15:45:00,82.8,82.85,82.77,82.81,800.0,74.8687,74.9139,74.8416,74.8777,800.0
2021-10-11 15:50:00,82.82,82.85,82.7,82.8,1808.0,74.8868,74.9139,74.7783,74.8687,1808.0
2021-10-11 15:55:00,82.78,82.93,82.78,82.89,4198.0,74.8506,74.9862,74.8506,74.9501,4198.0
2021-10-12 09:30:00,82.9,82.9,82.55,82.89,1014.0,74.9591,74.9591,74.6426,74.9501,1014.0
2021-10-12 09:35:00,82.66,82.79,82.66,82.74,500.0,74.7421,74.8596,74.7421,74.8144,500.0
2021-10-12 09:40:00,82.89,83.01,82.89,82.94,400.0,74.9501,75.0586,74.9501,74.9953,400.0
2021-10-12 09:45:00,82.93,82.94,82.93,82.94,200.0,74.9862,74.9953,74.9862,74.9953,200.0
2021-10-12 09:50:00,82.94,82.94,82.94,82.94,0.0,74.9953,74.9953,74.9953,74.9953,0.0
2021-10-12 09:55:00,82.94,82.94,82.94,82.94,0.0,74.9953,74.9953,74.9953,74.9953,0.0
2021-10-12 10:00:00,83.25,83.3,83.25,83.28,400.0,75.2756,75.3208,75.2756,75.3027,400.0
2021-10-12 10:05:00,83.28,83.38,83.28,83.38,200.0,75.3027,75.3931,75.3027,75.3931,200.0
2021-10-12 10:10:00,83.41,83.41,83.41,83.41,100.0,75.4202,75.4202,75.4202,75.4202,100.0
2021-10-12 10:15:00,83.54,83.56,83.42,83.51,400.0,75.5378,75.5559,75.4293,75.5107,400.0
2021-10-12 10:20:00,83.5,83.5,83.39,83.39,200.0,75.5016,75.5016,75.4022,75.4022,200.0
2021-10-12 10:25:00,83.48,83.56,83.48,83.51,500.0,75.4835,75.5559,75.4835,75.5107,500.0
2021-10-12 10:30:00,83.54,83.54,83.54,83.54,200.0,75.5378,75.5378,75.5378,75.5378,200.0
2021-10-12 10:35:00,83.91,83.91,83.9,83.9,200.0,75.8724,75.8724,75.8633,75.8633,200.0
2021-10-12 10:40:00,83.91,83.91,83.73,83.73,500.0,75.8724,75.8724,75.7096,75.7096,500.0
2021-10-12 10:45:00,83.7,83.7,83.7,83.7,100.0,75.6825,75.6825,75.6825,75.6825,100.0
2021-10-12 10:50:00,83.74,83.77,83.74,83.76,400.0,75.7186,75.7458,75.7186,75.7367,400.0
2021-10-12 10:55:00,83.84,83.9,83.77,83.79,500.0,75.8091,75.8633,75.7458,75.7638,500.0
2021-10-12 11:00:00,83.78,83.78,83.78,83.78,100.0,75.7548,75.7548,75.7548,75.7548,100.0
2021-10-12 11:05:00,83.76,83.88,83.76,83.88,300.0,75.7367,75.8452,75.7367,75.8452,300.0
2021-10-12 11:10:00,83.88,83.88,83.88,83.88,0.0,75.8452,75.8452,75.8452,75.8452,0.0
2021-10-12 11:15:00,83.64,83.64,83.6,83.6,500.0,75.6282,75.6282,75.592,75.592,500.0
2021-10-12 11:20:00,83.71,83.71,83.71,83.71,100.0,75.6915,75.6915,75.6915,75.6915,100.0
2021-10-12 11:25:00,83.79,83.79,83.76,83.76,200.0,75.7638,75.7638,75.7367,75.7367,200.0
2021-10-12 11:30:00,83.76,83.76,83.76,83.76,0.0,75.7367,75.7367,75.7367,75.7367,0.0
2021-10-12 11:35:00,83.78,83.81,83.77,83.77,300.0,75.7548,75.7819,75.7458,75.7458,300.0
2021-10-12 11:40:00,83.88,83.88,83.82,83.82,600.0,75.8452,75.8452,75.791,75.791,600.0
2021-10-12 11:45:00,83.82,83.82,83.82,83.82,0.0,75.791,75.791,75.791,75.791,0.0
2021-10-12 11:50:00,83.82,83.82,83.79,83.79,400.0,75.791,75.791,75.7638,75.7638,400.0
2021-10-12 11:55:00,83.86,83.89,83.86,83.89,300.0,75.8271,75.8543,75.8271,75.8543,300.0
2021-10-12 12:00:00,83.91,83.93,83.89,83.89,800.0,75.8724,75.8904,75.8543,75.8543,800.0
2021-10-12 12:05:00,83.89,83.9,83.89,83.9,300.0,75.8543,75.8633,75.8543,75.8633,300.0
2021-10-12 12:10:00,83.94,83.94,83.94,83.94,100.0,75.8995,75.8995,75.8995,75.8995,100.0
2021-10-12 12:15:00,83.94,83.94,83.94,83.94,0.0,75.8995,75.8995,75.8995,75.8995,0.0
2021-10-12 12:20:00,83.91,83.91,83.88,83.9,300.0,75.8724,75.8724,75.8452,75.8633,300.0
2021-10-12 12:25:00,83.96,83.96,83.92,83.93,400.0,75.9176,75.9176,75.8814,75.8904,400.0
2021-10-12 12:30:00,83.89,83.89,83.89,83.89,100.0,75.8543,75.8543,75.8543,75.8543,100.0
2021-10-12 12:35:00,83.76,83.76,83.75,83.75,200.0,75.7367,75.7367,75.7277,75.7277,200.0
2021-10-12 12:40:00,83.75,83.75,83.75,83.75,0.0,75.7277,75.7277,75.7277,75.7277,0.0
2021-10-12 12:45:00,83.82,83.84,83.82,83.84,200.0,75.791,75.8091,75.791,75.8091,200.0
2021-10-12 12:50:00,83.87,83.87,83.87,83.87,200.0,75.8362,75.8362,75.8362,75.8362,200.0
2021-10-12 12:55:00,83.84,83.84,83.84,83.84,200.0,75.8091,75.8091,75.8091,75.8091,200.0
2021-10-12 13:00:00,83.83,83.84,83.83,83.84,200.0,75.8,75.8091,75.8,75.8091,200.0
2021-10-12 13:05:00,83.89,83.89,83.89,83.89,400.0,75.8543,75.8543,75.8543,75.8543,400.0
2021-10-12 13:10:00,83.95,83.95,83.95,83.95,100.0,75.9085,75.9085,75.9085,75.9085,100.0
2021-10-12 13:15:00,84.03,84.07,84.02,84.07,300.0,75.9809,76.017,75.9718,76.017,300.0
2021-10-12 13:20:00,84.1,84.1,84.1,84.1,100.0,76.0442,76.0442,76.0442,76.0442,100.0
2021-10-12 13:25:00,84.13,84.13,84.13,84.13,100.0,76.0713,76.0713,76.0713,76.0713,100.0
2021-10-12 13:30:00,84.14,84.14,84.08,84.11,300.0,76.0803,76.0803,76.0261,76.0532,300.0
2021-10-12 13:35:00,84.12,84.12,84.12,84.12,100.0,76.0622,76.0622,76.0622,76.0622,100.0
2021-10-12 13:40:00,84.08,84.08,84.08,84.08,100.0,76.0261,76.0261,76.0261,76.0261,100.0
2021-10-12 13:45:00,84.08,84.08,84.08,84.08,0.0,76.0261,76.0261,76.0261,76.0261,0.0
2021-10-12 13:50:00,84.05,84.05,83.96,83.96,600.0,75.9989,75.9989,75.9176,75.9176,600.0
2021-10-12 13:55:00,83.95,84.01,83.94,84.01,700.0,75.9085,75.9628,75.8995,75.9628,700.0
2021-10-12 14:00:00,84.04,84.05,84.04,84.05,200.0,75.9899,75.9989,75.9899,75.9989,200.0
2021-10-12 14:05:00,84.05,84.05,84.05,84.05,0.0,75.9989,75.9989,75.9989,75.9989,0.0
2021-10-12 14:10:00,83.99,83.99,83.99,83.99,100.0,75.9447,75.9447,75.9447,75.9447,100.0
2021-10-12 14:15:00,84.03,84.06,84.03,84.06,300.0,75.9809,76.008,75.9809,76.008,300.0
2021-10-12 14:20:00,83.99,83.99,83.95,83.95,200.0,75.9447,75.9447,75.9085,75.9085,200.0
2021-10-12 14:25:00,84.0,84.0,84.0,84.0,100.0,75.9537,75.9537,75.9537,75.9537,100.0
2021-10-12 14:30:00,84.03,84.1,84.03,84.1,500.0,75.9809,76.0442,75.9809,76.0442,500.0
2021-10-12 14:35:00,84.0,84.03,83.98,84.0,1089.0,75.9537,75.9809,75.9356,75.9537,1089.0
2021-10-12 14:40:00,84.0,84.04,84.0,84.04,200.0,75.9537,75.9899,75.9537,75.9899,200.0
2021-10-12 14:45:00,83.83,83.83,83.76,83.76,2114.0,75.8,75.8,75.7367,75.7367,2114.0
2021-10-12 14:50:00,83.76,83.76,83.76,83.76,0.0,75.7367,75.7367,75.7367,75.7367,0.0
2021-10-12 14:55:00,83.82,83.82,83.75,83.81,500.0,75.791,75.791,75.7277,75.7819,500.0
2021-10-12 15:00:00,83.73,83.73,83.66,83.66,300.0,75.7096,75.7096,75.6463,75.6463,300.0
2021-10-12 15:05:00,83.58,83.58,83.58,83.58,300.0,75.574,75.574,75.574,75.574,300.0
2021-10-12 15:10:00,83.72,83.72,83.58,83.58,500.0,75.7006,75.7006,75.574,75.574,500.0
2021-10-12 15:15:00,83.51,83.53,83.47,83.49,700.0,75.5107,75.5288,75.4745,75.4926,700.0
2021-10-12 15:20:00,83.46,83.46,83.46,83.46,100.0,75.4655,75.4655,75.4655,75.4655,100.0
2021-10-12 15:25:00,83.45,83.46,83.42,83.42,608.0,75.4564,75.4655,75.4293,75.4293,608.0
2021-10-12 15:30:00,83.47,83.47,83.41,83.41,1200.0,75.4745,75.4745,75.4202,75.4202,1200.0
2021-10-12 15:35:00,83.39,83.39,83.24,83.3,1000.0,75.4022,75.4022,75.2665,75.3208,1000.0
2021-10-12 15:40:00,83.26,83.26,83.14,83.16,1200.0,75.2846,75.2846,75.1761,75.1942,1200.0
2021-10-12 15:45:00,83.09,83.12,83.09,83.11,1600.0,75.1309,75.158,75.1309,75.149,1600.0
2021-10-12 15:50:00,83.09,83.11,83.01,83.02,1200.0,75.1309,75.149,75.0586,75.0676,1200.0
2021-10-12 15:55:00,83.06,83.34,83.05,83.3,3007.0,75.1038,75.357,75.0947,75.3208,3007.0
2021-10-13 09:30:00,82.44,82.58,82.44,82.58,489.0,74.5432,74.6698,74.5432,74.6698,489.0
2021-10-13 09:35:00,82.89,82.9,82.86,82.86,1800.0,74.9501,74.9591,74.9229,74.9229,1800.0
2021-10-13 09:40:00,82.82,82.82,82.78,82.78,200.0,74.8868,74.8868,74.8506,74.8506,200.0
2021-10-13 09:45:00,82.94,82.94,82.94,82.94,100.0,74.9953,74.9953,74.9953,74.9953,100.0
2021-10-13 09:50:00,82.95,82.95,82.89,82.92,400.0,75.0043,75.0043,74.9501,74.9772,400.0
2021-10-13 09:55:00,82.92,82.92,82.87,82.87,400.0,74.9772,74.9772,74.932,74.932,400.0
2021-10-13 10:00:00,82.64,82.74,82.45,82.74,5222.0,74.724,74.8144,74.5522,74.8144,5222.0
2021-10-13 10:05:00,82.75,82.75,82.75,82.75,100.0,74.8235,74.8235,74.8235,74.8235,100.0
2021-10-13 10:10:00,82.63,82.63,82.57,82.63,1000.0,74.715,74.715,74.6607,74.715,1000.0
2021-10-13 10:15:00,82.63,82.63,82.63,82.63,0.0,74.715,74.715,74.715,74.715,0.0
2021-10-13 10:20:00,82.49,82.5,82.47,82.5,400.0,74.5884,74.5974,74.5703,74.5974,400.0
2021-10-13 10:25:00,82.47,82.47,82.38,82.38,300.0,74.5703,74.5703,74.4889,74.4889,300.0
2021-10-13 10:30:00,82.36,82.56,82.36,82.56,800.0,74.4708,74.6517,74.4708,74.6517,800.0
2021-10-13 10:35:00,82.64,82.64,82.6,82.6,300.0,74.724,74.724,74.6878,74.6878,300.0
2021-10-13 10:40:00,82.6,82.6,82.6,82.6,0.0,74.6878,74.6878,74.6878,74.6878,0.0
2021-10-13 10:45:00,82.76,82.76,82.72,82.72,300.0,74.8325,74.8325,74.7963,74.7963,300.0
2021-10-13 10:50:00,82.68,82.68,82.68,82.68,100.0,74.7602,74.7602,74.7602,74.7602,100.0
2021-10-13 10:55:00,82.67,82.85,82.67,82.85,500.0,74.7511,74.9139,74.7511,74.9139,500.0
2021-10-13 11:00:00,82.85,82.85,82.85,82.85,0.0,74.9139,74.9139,74.9139,74.9139,0.0
2021-10-13 11:05:00,82.85,82.85,82.85,82.85,0.0,74.9139,74.9139,74.9139,74.9139,0.0
2021-10-13 11:10:00,82.9,82.9,82.9,82.9,200.0,74.9591,74.9591,74.9591,74.9591,200.0
2021-10-13 11:15:00,83.08,83.12,83.08,83.12,3026.0,75.1219,75.158,75.1219,75.158,3026.0
2021-10-13 11:20:00,83.08,83.08,83.0,83.01,500.0,75.1219,75.1219,75.0495,75.0586,500.0
2021-10-13 11:25:00,83.0,83.0,83.0,83.0,100.0,75.0495,75.0495,75.0495,75.0495,100.0
2021-10-13 11:30:00,83.04,83.04,82.97,82.98,300.0,75.0857,75.0857,75.0224,75.0314,300.0
2021-10-13 11:35:00,83.0,83.0,83.0,83.0,100.0,75.0495,75.0495,75.0495,75.0495,100.0
2021-10-13 11:40:00,83.17,83.22,83.17,83.22,500.0,75.2032,75.2484,75.2032,75.2484,500.0
2021-10-13 11:45:00,83.23,83.4,83.23,83.4,300.0,75.2575,75.4112,75.2575,75.4112,300.0
2021-10-13 11:50:00,83.37,83.37,83.36,83.36,200.0,75.3841,75.3841,75.375,75.375,200.0
2021-10-13 11:55:00,83.36,83.36,83.36,83.36,0.0,75.375,75.375,75.375,75.375,0.0
2021-10-13 12:00:00,83.38,83.38,83.38,83.38,100.0,75.3931,75.3931,75.3931,75.3931,100.0
2021-10-13 12:05:00,83.34,83.34,83.32,83.32,200.0,75.357,75.357,75.3389,75.3389,200.0
2021-10-13 12:10:00,83.26,83.26,83.26,83.26,100.0,75.2846,75.2846,75.2846,75.2846,100.0
2021-10-13 12:15:00,83.29,83.29,83.23,83.23,256.0,75.3117,75.3117,75.2575,75.2575,256.0
2021-10-13 12:20:00,83.23,83.23,83.23,83.23,0.0,75.2575,75.2575,75.2575,75.2575,0.0
2021-10-13 12:25:00,83.19,83.19,83.19,83.19,200.0,75.2213,75.2213,75.2213,75.2213,200.0
2021-10-13 12:30:00,83.07,83.07,83.07,83.07,100.0,75.1128,75.1128,75.1128,75.1128,100.0
2021-10-13 12:35:00,83.07,83.07,83.07,83.07,0.0,75.1128,75.1128,75.1128,75.1128,0.0
2021-10-13 12:40:00,83.14,83.14,83.12,83.12,200.0,75.1761,75.1761,75.158,75.158,200.0
2021-10-13 12:45:00,83.12,83.12,83.12,83.12,0.0,75.158,75.158,75.158,75.158,0.0
2021-10-13 12:50:00,83.02,83.02,83.02,83.02,300.0,75.0676,75.0676,75.0676,75.0676,300.0
2021-10-13 12:55:00,83.02,83.02,83.02,83.02,0.0,75.0676,75.0676,75.0676,75.0676,0.0
2021-10-13 13:00:00,83.02,83.02,83.02,83.02,0.0,75.0676,75.0676,75.0676,75.0676,0.0
2021-10-13 13:05:00,83.24,83.25,83.21,83.21,400.0,75.2665,75.2756,75.2394,75.2394,400.0
2021-10-13 13:10:00,83.21,83.21,83.21,83.21,0.0,75.2394,75.2394,75.2394,75.2394,0.0
2021-10-13 13:15:00,83.15,83.15,83.15,83.15,200.0,75.1852,75.1852,75.1852,75.1852,200.0
2021-10-13 13:20:00,83.15,83.15,83.15,83.15,0.0,75.1852,75.1852,75.1852,75.1852,0.0
2021-10-13 13:25:00,83.25,83.25,83.24,83.24,200.0,75.2756,75.2756,75.2665,75.2665,200.0
2021-10-13 13:30:00,83.24,83.24,83.24,83.24,0.0,75.2665,75.2665,75.2665,75.2665,0.0
2021-10-13 13:35:00,83.26,83.29,83.26,83.29,200.0,75.2846,75.3117,75.2846,75.3117,200.0
2021-10-13 13:40:00,83.22,83.22,83.2,83.2,500.0,75.2484,75.2484,75.2304,75.2304,500.0
2021-10-13 13:45:00,83.2,83.2,83.2,83.2,100.0,75.2304,75.2304,75.2304,75.2304,100.0
2021-10-13 13:50:00,83.2,83.2,83.2,83.2,0.0,75.2304,75.2304,75.2304,75.2304,0.0
2021-10-13 13:55:00,83.18,83.18,83.18,83.18,200.0,75.2123,75.2123,75.2123,75.2123,200.0
2021-10-13 14:00:00,83.22,83.25,83.19,83.19,1200.0,75.2484,75.2756,75.2213,75.2213,1200.0
2021-10-13 14:05:00,83.19,83.19,83.19,83.19,0.0,75.2213,75.2213,75.2213,75.2213,0.0
2021-10-13 14:10:00,83.16,83.25,83.16,83.24,400.0,75.1942,75.2756,75.1942,75.2665,400.0
2021-10-13 14:15:00,83.24,83.24,83.24,83.24,0.0,75.2665,75.2665,75.2665,75.2665,0.0
2021-10-13 14:20:00,83.26,83.27,83.26,83.27,200.0,75.2846,75.2937,75.2846,75.2937,200.0
2021-10-13 14:25:00,83.15,83.15,83.15,83.15,100.0,75.1852,75.1852,75.1852,75.1852,100.0
2021-10-13 14:30:00,83.15,83.15,83.15,83.15,0.0,75.1852,75.1852,75.1852,75.1852,0.0
2021-10-13 14:35:00,83.08,83.08,83.03,83.04,400.0,75.1219,75.1219,75.0766,75.0857,400.0
2021-10-13 14:40:00,83.02,83.02,82.97,82.97,200.0,75.0676,75.0676,75.0224,75.0224,200.0
2021-10-13 14:45:00,83.05,83.05,83.04,83.04,300.0,75.0947,75.0947,75.0857,75.0857,300.0
2021-10-13 14:50:00,82.97,82.97,82.97,82.97,100.0,75.0224,75.0224,75.0224,75.0224,100.0
2021-10-13 14:55:00,82.97,82.97,82.97,82.97,0.0,75.0224,75.0224,75.0224,75.0224,0.0
2021-10-13 15:00:00,82.94,82.96,82.89,82.89,302.0,74.9953,75.0134,74.9501,74.9501,302.0
2021-10-13 15:05:00,82.96,82.99,82.93,82.99,400.0,75.0134,75.0405,74.9862,75.0405,400.0
2021-10-13 15:10:00,83.01,83.01,82.89,82.89,1000.0,75.0586,75.0586,74.9501,74.9501,1000.0
2021-10-13 15:15:00,82.93,82.93,82.93,82.93,200.0,74.9862,74.9862,74.9862,74.9862,200.0
2021-10-13 15:20:00,82.89,82.89,82.85,82.85,516.0,74.9501,74.9501,74.9139,74.9139,516.0
2021-10-13 15:25:00,82.85,82.85,82.85,82.85,0.0,74.9139,74.9139,74.9139,74.9139,0.0
2021-10-13 15:30:00,82.92,82.92,82.92,82.92,1432.0,74.9772,74.9772,74.9772,74.9772,1432.0
2021-10-13 15:35:00,82.98,83.06,82.98,83.06,500.0,75.0314,75.1038,75.0314,75.1038,500.0
2021-10-13 15:40:00,82.95,83.16,82.95,83.16,1008.0,75.0043,75.1942,75.0043,75.1942,1008.0
2021-10-13 15:45:00,83.22,83.27,83.12,83.12,849.0,75.2484,75.2937,75.158,75.158,849.0
2021-10-13 15:50:00,83.1,83.25,83.1,83.2,2099.0,75.1399,75.2756,75.1399,75.2304,2099.0
2021-10-13 15:55:00,83.22,83.29,83.13,83.29,3573.0,75.2484,75.3117,75.1671,75.3117,3573.0
2021-10-14 09:30:00,83.97,83.99,83.67,83.67,1300.0,75.9266,75.9447,75.6553,75.6553,1300.0
2021-10-14 09:35:00,83.77,83.96,83.77,83.96,200.0,75.7458,75.9176,75.7458,75.9176,200.0
2021-10-14 09:40:00,83.87,83.87,83.85,83.85,200.0,75.8362,75.8362,75.8181,75.8181,200.0
2021-10-14 09:45:00,84.05,84.06,83.95,83.95,300.0,75.9989,76.008,75.9085,75.9085,300.0
2021-10-14 09:50:00,83.97,84.0,83.97,84.0,200.0,75.9266,75.9537,75.9266,75.9537,200.0
2021-10-14 09:55:00,84.03,84.1,84.03,84.1,300.0,75.9809,76.0442,75.9809,76.0442,300.0
2021-10-14 10:00:00,84.22,84.44,84.22,84.41,500.0,76.1527,76.3516,76.1527,76.3245,500.0
2021-10-14 10:05:00,84.33,84.33,84.31,84.31,300.0,76.2521,76.2521,76.234,76.234,300.0
2021-10-14 10:10:00,84.32,84.32,84.32,84.32,100.0,76.2431,76.2431,76.2431,76.2431,100.0
2021-10-14 10:15:00,84.47,84.47,84.47,84.47,100.0,76.3787,76.3787,76.3787,76.3787,100.0
2021-10-14 10:20:00,84.45,84.45,84.42,84.42,200.0,76.3606,76.3606,76.3335,76.3335,200.0
2021-10-14 10:25:00,84.37,84.37,84.37,84.37,100.0,76.2883,76.2883,76.2883,76.2883,100.0
2021-10-14 10:30:00,84.35,84.35,84.31,84.31,200.0,76.2702,76.2702,76.234,76.234,200.0
2021-10-14 10:35:00,84.06,84.09,84.04,84.04,300.0,76.008,76.0351,75.9899,75.9899,300.0
2021-10-14 10:40:00,83.87,83.87,83.87,83.87,100.0,75.8362,75.8362,75.8362,75.8362,100.0
2021-10-14 10:45:00,83.88,84.05,83.88,84.05,200.0,75.8452,75.9989,75.8452,75.9989,200.0
2021-10-14 10:50:00,84.1,84.1,84.07,84.09,400.0,76.0442,76.0442,76.017,76.0351,400.0
2021-10-14 10:55:00,84.16,84.16,84.16,84.16,100.0,76.0984,76.0984,76.0984,76.0984,100.0
2021-10-14 11:00:00,83.99,83.99,83.99,83.99,100.0,75.9447,75.9447,75.9447,75.9447,100.0
2021-10-14 11:05:00,83.98,84.05,83.98,84.05,200.0,75.9356,75.9989,75.9356,75.9989,200.0
2021-10-14 11:10:00,83.97,83.99,83.97,83.99,200.0,75.9266,75.9447,75.9266,75.9447,200.0
2021-10-14 11:15:00,84.0,84.0,83.94,83.94,300.0,75.9537,75.9537,75.8995,75.8995,300.0
2021-10-14 11:20:00,83.94,83.94,83.94,83.94,0.0,75.8995,75.8995,75.8995,75.8995,0.0
2021-10-14 11:25:00,83.94,83.94,83.94,83.94,0.0,75.8995,75.8995,75.8995,75.8995,0.0
2021-10-14 11:30:00,84.15,84.15,84.15,84.15,100.0,76.0894,76.0894,76.0894,76.0894,100.0
2021-10-14 11:35:00,84.12,84.17,84.12,84.13,474.0,76.0622,76.1074,76.0622,76.0713,474.0
2021-10-14 11:40:00,84.1,84.1,84.04,84.04,200.0,76.0442,76.0442,75.9899,75.9899,200.0
2021-10-14 11:45:00,84.08,84.1,84.08,84.08,311.0,76.0261,76.0442,76.0261,76.0261,311.0
2021-10-14 11:50:00,83.99,83.99,83.99,83.99,100.0,75.9447,75.9447,75.9447,75.9447,100.0
2021-10-14 11:55:00,83.94,83.97,83.94,83.97,200.0,75.8995,75.9266,75.8995,75.9266,200.0
2021-10-14 12:00:00,84.01,84.16,84.01,84.16,6800.0,75.9628,76.0984,75.9628,76.0984,6800.0
2021-10-14 12:05:00,84.13,84.15,84.13,84.15,200.0,76.0713,76.0894,76.0713,76.0894,200.0
2021-10-14 12:10:00,84.2,84.2,84.18,84.18,307.0,76.1346,76.1346,76.1165,76.1165,307.0
2021-10-14 12:15:00,84.15,84.15,84.15,84.15,100.0,76.0894,76.0894,76.0894,76.0894,100.0
2021-10-14 12:20:00,84.11,84.11,84.11,84.11,100.0,76.0532,76.0532,76.0532,76.0532,100.0
2021-10-14 12:25:00,84.17,84.17,84.17,84.17,400.0,76.1074,76.1074,76.1074,76.1074,400.0
2021-10-14 12:30:00,84.18,84.23,84.17,84.23,1255.0,76.1165,76.1617,76.1074,76.1617,1255.0
2021-10-14 12:35:00,84.2,84.2,84.2,84.2,100.0,76.1346,76.1346,76.1346,76.1346,100.0
2021-10-14 12:40:00,84.2,84.2,84.2,84.2,200.0,76.1346,76.1346,76.1346,76.1346,200.0
2021-10-14 12:45:00,84.25,84.27,84.24,84.27,600.0,76.1798,76.1979,76.1707,76.1979,600.0
2021-10-14 12:50:00,84.27,84.27,84.27,84.27,0.0,76.1979,76.1979,76.1979,76.1979,0.0
2021-10-14 12:55:00,84.3,84.3,84.3,84.3,200.0,76.225,76.225,76.225,76.225,200.0
2021-10-14 13:00:00,84.34,84.34,84.34,84.34,100.0,76.2612,76.2612,76.2612,76.2612,100.0
2021-10-14 13:05:00,84.24,84.28,84.24,84.28,215.0,76.1707,76.2069,76.1707,76.2069,215.0
2021-10-14 13:10:00,84.32,84.32,84.32,84.32,100.0,76.2431,76.2431,76.2431,76.2431,100.0
2021-10-14 13:15:00,84.36,84.41,84.36,84.41,600.0,76.2792,76.3245,76.2792,76.3245,600.0
2021-10-14 13:20:00,84.39,84.39,84.38,84.38,200.0,76.3064,76.3064,76.2973,76.2973,200.0
2021-10-14 13:25:00,84.38,84.38,84.38,84.38,0.0,76.2973,76.2973,76.2973,76.2973,0.0
2021-10-14 13:30:00,84.44,84.45,84.44,84.45,200.0,76.3516,76.3606,76.3516,76.3606,200.0
2021-10-14 13:35:00,84.45,84.46,84.45,84.46,200.0,76.3606,76.3697,76.3606,76.3697,200.0
2021-10-14 13:40:00,84.46,84.46,84.46,84.46,0.0,76.3697,76.3697,76.3697,76.3697,0.0
2021-10-14 13:45:00,84.51,84.53,84.51,84.53,300.0,76.4149,76.433,76.4149,76.433,300.0
2021-10-14 13:50:00,84.52,84.52,84.49,84.49,200.0,76.4239,76.4239,76.3968,76.3968,200.0
2021-10-14 13:55:00,84.52,84.52,84.52,84.52,100.0,76.4239,76.4239,76.4239,76.4239,100.0
2021-10-14 14:00:00,84.48,84.48,84.48,84.48,100.0,76.3878,76.3878,76.3878,76.3878,100.0
2021-10-14 14:05:00,84.47,84.47,84.47,84.47,200.0,76.3787,76.3787,76.3787,76.3787,200.0
2021-10-14 14:10:00,84.42,84.51,84.42,84.49,300.0,76.3335,76.4149,76.3335,76.3968,300.0
2021-10-14 14:15:00,84.49,84.49,84.46,84.46,200.0,76.3968,76.3968,76.3697,76.3697,200.0
2021-10-14 14:20:00,84.42,84.42,84.42,84.42,100.0,76.3335,76.3335,76.3335,76.3335,100.0
2021-10-14 14:25:00,84.41,84.41,84.39,84.39,400.0,76.3245,76.3245,76.3064,76.3064,400.0
2021-10-14 14:30:00,84.37,84.39,84.37,84.39,200.0,76.2883,76.3064,76.2883,76.3064,200.0
2021-10-14 14:35:00,84.4,84.4,84.4,84.4,100.0,76.3154,76.3154,76.3154,76.3154,100.0
2021-10-14 14:40:00,84.45,84.45,84.41,84.41,200.0,76.3606,76.3606,76.3245,76.3245,200.0
2021-10-14 14:45:00,84.42,84.42,84.4,84.4,400.0,76.3335,76.3335,76.3154,76.3154,400.0
2021-10-14 14:50:00,84.4,84.47,84.4,84.46,300.0,76.3154,76.3787,76.3154,76.3697,300.0
2021-10-14 14:55:00,84.46,84.49,84.46,84.49,300.0,76.3697,76.3968,76.3697,76.3968,300.0
2021-10-14 15:00:00,84.54,84.54,84.52,84.54,596.0,76.442,76.442,76.4239,76.442,596.0
2021-10-14 15:05:00,84.52,84.52,84.5,84.5,688.0,76.4239,76.4239,76.4058,76.4058,688.0
2021-10-14 15:10:00,84.48,84.48,84.46,84.46,300.0,76.3878,76.3878,76.3697,76.3697,300.0
2021-10-14 15:15:00,84.4,84.4,84.37,84.37,200.0,76.3154,76.3154,76.2883,76.2883,200.0
2021-10-14 15:20:00,84.26,84.27,84.23,84.23,599.0,76.1888,76.1979,76.1617,76.1617,599.0
2021-10-14 15:25:00,84.21,84.3,84.21,84.25,800.0,76.1436,76.225,76.1436,76.1798,800.0
2021-10-14 15:30:00,84.25,84.25,84.11,84.11,900.0,76.1798,76.1798,76.0532,76.0532,900.0
2021-10-14 15:35:00,84.15,84.15,83.95,84.0,1100.0,76.0894,76.0894,75.9085,75.9537,1100.0
2021-10-14 15:40:00,83.96,83.97,83.89,83.89,600.0,75.9176,75.9266,75.8543,75.8543,600.0
2021-10-14 15:45:00,83.98,84.02,83.92,83.95,4132.0,75.9356,75.9718,75.8814,75.9085,4132.0
2021-10-14 15:50:00,83.94,84.09,83.9,83.91,4646.0,75.8995,76.0351,75.8633,75.8724,4646.0
2021-10-14 15:55:00,83.85,83.88,83.81,83.88,2400.0,75.8181,75.8452,75.7819,75.8452,2400.0
2021-10-15 09:30:00,84.52,84.68,84.52,84.68,400.0,76.4239,76.5686,76.4239,76.5686,400.0
2021-10-15 09:35:00,84.75,84.75,84.49,84.49,200.0,76.6319,76.6319,76.3968,76.3968,200.0
2021-10-15 09:40:00,84.76,84.8,84.31,84.31,800.0,76.6409,76.6771,76.234,76.234,800.0
2021-10-15 09:45:00,84.49,84.49,84.49,84.49,100.0,76.3968,76.3968,76.3968,76.3968,100.0
2021-10-15 09:50:00,84.57,84.68,84.57,84.68,600.0,76.4691,76.5686,76.4691,76.5686,600.0
2021-10-15 09:55:00,84.62,84.62,84.59,84.59,200.0,76.5143,76.5143,76.4872,76.4872,200.0
2021-10-15 10:00:00,84.6,84.6,84.5,84.5,400.0,76.4963,76.4963,76.4058,76.4058,400.0
2021-10-15 10:05:00,84.61,84.61,84.51,84.51,1400.0,76.5053,76.5053,76.4149,76.4149,1400.0
2021-10-15 10:10:00,84.48,84.48,84.48,84.48,100.0,76.3878,76.3878,76.3878,76.3878,100.0
2021-10-15 10:15:00,84.51,84.51,84.51,84.51,300.0,76.4149,76.4149,76.4149,76.4149,300.0
2021-10-15 10:20:00,84.46,84.46,84.46,84.46,100.0,76.3697,76.3697,76.3697,76.3697,100.0
2021-10-15 10:25:00,84.46,84.46,84.34,84.34,600.0,76.3697,76.3697,76.2612,76.2612,600.0
2021-10-15 10:30:00,84.35,84.35,84.35,84.35,100.0,76.2702,76.2702,76.2702,76.2702,100.0
2021-10-15 10:35:00,84.36,84.38,84.36,84.38,400.0,76.2792,76.2973,76.2792,76.2973,400.0
2021-10-15 10:40:00,84.27,84.29,84.27,84.29,200.0,76.1979,76.216,76.1979,76.216,200.0
2021-10-15 10:45:00,84.19,84.19,84.15,84.15,200.0,76.1255,76.1255,76.0894,76.0894,200.0
2021-10-15 10:50:00,84.14,84.14,84.14,84.14,100.0,76.0803,76.0803,76.0803,76.0803,100.0
2021-10-15 10:55:00,84.21,84.21,84.21,84.21,100.0,76.1436,76.1436,76.1436,76.1436,100.0
2021-10-15 11:00:00,84.23,84.37,84.23,84.37,400.0,76.1617,76.2883,76.1617,76.2883,400.0
2021-10-15 11:05:00,84.38,84.42,84.38,84.42,300.0,76.2973,76.3335,76.2973,76.3335,300.0
2021-10-15 11:10:00,84.45,84.45,84.27,84.33,395.0,76.3606,76.3606,76.1979,76.2521,395.0
2021-10-15 11:15:00,84.3,84.3,84.3,84.3,100.0,76.225,76.225,76.225,76.225,100.0
2021-10-15 11:20:00,84.33,84.36,84.31,84.36,500.0,76.2521,76.2792,76.234,76.2792,500.0
2021-10-15 11:25:00,84.32,84.32,84.31,84.32,400.0,76.2431,76.2431,76.234,76.2431,400.0
2021-10-15 11:30:00,84.28,84.3,84.25,84.3,300.0,76.2069,76.225,76.1798,76.225,300.0
2021-10-15 11:35:00,84.34,84.38,84.31,84.31,955.0,76.2612,76.2973,76.234,76.234,955.0
2021-10-15 11:40:00,84.28,84.34,84.28,84.34,900.0,76.2069,76.2612,76.2069,76.2612,900.0
2021-10-15 11:45:00,84.35,84.37,84.35,84.37,300.0,76.2702,76.2883,76.2702,76.2883,300.0
2021-10-15 11:50:00,84.38,84.38,84.38,84.38,100.0,76.2973,76.2973,76.2973,76.2973,100.0
2021-10-15 11:55:00,84.34,84.35,84.34,84.35,500.0,76.2612,76.2702,76.2612,76.2702,500.0
2021-10-15 12:00:00,84.35,84.35,84.34,84.34,598.0,76.2702,76.2702,76.2612,76.2612,598.0
2021-10-15 12:05:00,84.44,84.44,84.44,84.44,100.0,76.3516,76.3516,76.3516,76.3516,100.0
2021-10-15 12:10:00,84.44,84.44,84.44,84.44,0.0,76.3516,76.3516,76.3516,76.3516,0.0
2021-10-15 12:15:00,84.49,84.49,84.44,84.44,200.0,76.3968,76.3968,76.3516,76.3516,200.0
2021-10-15 12:20:00,84.44,84.44,84.38,84.38,600.0,76.3516,76.3516,76.2973,76.2973,600.0
2021-10-15 12:25:00,84.34,84.34,84.28,84.28,500.0,76.2612,76.2612,76.2069,76.2069,500.0
2021-10-15 12:30:00,84.28,84.28,84.19,84.19,400.0,76.2069,76.2069,76.1255,76.1255,400.0
2021-10-15 12:35:00,84.18,84.18,84.1,84.12,800.0,76.1165,76.1165,76.0442,76.0622,800.0
2021-10-15 12:40:00,84.28,84.31,84.28,84.31,400.0,76.2069,76.234,76.2069,76.234,400.0
2021-10-15 12:45:00,84.37,84.4,84.37,84.4,400.0,76.2883,76.3154,76.2883,76.3154,400.0
2021-10-15 12:50:00,84.34,84.36,84.34,84.36,300.0,76.2612,76.2792,76.2612,76.2792,300.0
2021-10-15 12:55:00,84.38,84.38,84.33,84.35,679.0,76.2973,76.2973,76.2521,76.2702,679.0
2021-10-15 13:00:00,84.31,84.32,84.31,84.32,200.0,76.234,76.2431,76.234,76.2431,200.0
2021-10-15 13:05:00,84.32,84.32,84.29,84.3,600.0,76.2431,76.2431,76.216,76.225,600.0
2021-10-15 13:10:00,84.21,84.24,84.21,84.24,200.0,76.1436,76.1707,76.1436,76.1707,200.0
2021-10-15 13:15:00,84.23,84.26,84.23,84.23,400.0,76.1617,76.1888,76.1617,76.1617,400.0
2021-10-15 13:20:00,84.19,84.2,84.16,84.16,500.0,76.1255,76.1346,76.0984,76.0984,500.0
2021-10-15 13:25:00,84.11,84.11,84.09,84.11,500.0,76.0532,76.0532,76.0351,76.0532,500.0
2021-10-15 13:30:00,84.11,84.14,84.1,84.14,400.0,76.0532,76.0803,76.0442,76.0803,400.0
2021-10-15 13:35:00,84.13,84.14,84.12,84.13,700.0,76.0713,76.0803,76.0622,76.0713,700.0
2021-10-15 13:40:00,84.14,84.16,84.14,84.16,200.0,76.0803,76.0984,76.0803,76.0984,200.0
2021-10-15 13:45:00,84.15,84.21,84.15,84.19,600.0,76.0894,76.1436,76.0894,76.1255,600.0
2021-10-15 13:50:00,84.18,84.22,84.18,84.21,700.0,76.1165,76.1527,76.1165,76.1436,700.0
2021-10-15 13:55:00,84.23,84.23,84.14,84.14,500.0,76.1617,76.1617,76.0803,76.0803,500.0
2021-10-15 14:00:00,84.12,84.19,84.1,84.17,700.0,76.0622,76.1255,76.0442,76.1074,700.0
2021-10-15 14:05:00,84.14,84.14,84.07,84.14,900.0,76.0803,76.0803,76.017,76.0803,900.0
2021-10-15 14:10:00,84.16,84.17,84.13,84.14,700.0,76.0984,76.1074,76.0713,76.0803,700.0
2021-10-15 14:15:00,84.12,84.17,84.11,84.17,700.0,76.0622,76.1074,76.0532,76.1074,700.0
2021-10-15 14:20:00,84.18,84.21,84.17,84.21,700.0,76.1165,76.1436,76.1074,76.1436,700.0
2021-10-15 14:25:00,84.18,84.2,84.18,84.19,890.0,76.1165,76.1346,76.1165,76.1255,890.0
2021-10-15 14:30:00,84.18,84.18,84.12,84.12,400.0,76.1165,76.1165,76.0622,76.0622,400.0
2021-10-15 14:35:00,84.18,84.22,84.17,84.22,600.0,76.1165,76.1527,76.1074,76.1527,600.0
2021-10-15 14:40:00,84.25,84.25,84.2,84.2,900.0,76.1798,76.1798,76.1346,76.1346,900.0
2021-10-15 14:45:00,84.17,84.17,84.08,84.09,1403.0,76.1074,76.1074,76.0261,76.0351,1403.0
2021-10-15 14:50:00,84.06,84.07,84.06,84.06,800.0,76.008,76.017,76.008,76.008,800.0
2021-10-15 14:55:00,84.11,84.11,84.09,84.09,400.0,76.0532,76.0532,76.0351,76.0351,400.0
2021-10-15 15:00:00,84.07,84.08,83.95,83.95,818.0,76.017,76.0261,75.9085,75.9085,818.0
2021-10-15 15:05:00,83.84,83.88,83.73,83.88,3878.0,75.8091,75.8452,75.7096,75.8452,3878.0
2021-10-15 15:10:00,83.85,83.98,83.84,83.98,1400.0,75.8181,75.9356,75.8091,75.9356,1400.0
2021-10-15 15:15:00,83.97,84.11,83.97,84.02,1200.0,75.9266,76.0532,75.9266,75.9718,1200.0
2021-10-15 15:20:00,83.93,83.93,83.88,83.92,1400.0,75.8904,75.8904,75.8452,75.8814,1400.0
2021-10-15 15:25:00,83.96,84.05,83.96,84.03,1700.0,75.9176,75.9989,75.9176,75.9809,1700.0
2021-10-15 15:30:00,84.06,84.08,84.03,84.08,1300.0,76.008,76.0261,75.9809,76.0261,1300.0
2021-10-15 15:35:00,84.09,84.09,83.9,83.99,2400.0,76.0351,76.0351,75.8633,75.9447,2400.0
2021-10-15 15:40:00,84.01,84.1,84.0,84.1,2510.0,75.9628,76.0442,75.9537,76.0442,2510.0
2021-10-15 15:45:00,84.08,84.15,84.05,84.11,3959.0,76.0261,76.0894,75.9989,76.0532,3959.0
2021-10-15 15:50:00,84.11,84.13,84.06,84.09,5864.0,76.0532,76.0713,76.008,76.0351,5864.0
2021-10-15 15:55:00,84.1,84.21,84.09,84.13,5105.0,76.0442,76.1436,76.0351,76.0713,5105.0
2021-10-18 09:30:00,83.67,83.67,83.64,83.64,336.0,75.6553,75.6553,75.6282,75.6282,336.0
2021-10-18 09:35:00,84.01,84.01,84.01,84.01,100.0,75.9628,75.9628,75.9628,75.9628,100.0
2021-10-18 09:40:00,84.01,84.01,84.01,84.01,0.0,75.9628,75.9628,75.9628,75.9628,0.0
2021-10-18 09:45:00,83.82,83.82,83.68,83.68,830.0,75.791,75.791,75.6644,75.6644,830.0
2021-10-18 09:50:00,83.79,83.79,83.62,83.74,400.0,75.7638,75.7638,75.6101,75.7186,400.0
2021-10-18 09:55:00,83.75,83.75,83.75,83.75,100.0,75.7277,75.7277,75.7277,75.7277,100.0
2021-10-18 10:00:00,83.75,83.75,83.68,83.74,900.0,75.7277,75.7277,75.6644,75.7186,900.0
2021-10-18 10:05:00,83.7,83.7,83.67,83.67,700.0,75.6825,75.6825,75.6553,75.6553,700.0
2021-10-18 10:10:00,83.53,83.56,83.52,83.56,300.0,75.5288,75.5559,75.5197,75.5559,300.0
2021-10-18 10:15:00,83.35,83.39,83.33,83.37,500.0,75.366,75.4022,75.3479,75.3841,500.0
2021-10-18 10:20:00,83.34,83.34,83.34,83.34,100.0,75.357,75.357,75.357,75.357,100.0
2021-10-18 10:25:00,83.45,83.45,83.45,83.45,100.0,75.4564,75.4564,75.4564,75.4564,100.0
2021-10-18 10:30:00,83.33,83.37,83.33,83.37,200.0,75.3479,75.3841,75.3479,75.3841,200.0
2021-10-18 10:35:00,83.37,83.37,83.37,83.37,0.0,75.3841,75.3841,75.3841,75.3841,0.0
2021-10-18 10:40:00,83.56,83.56,83.49,83.5,1000.0,75.5559,75.5559,75.4926,75.5016,1000.0
2021-10-18 10:45:00,83.39,83.39,83.34,83.34,200.0,75.4022,75.4022,75.357,75.357,200.0
2021-10-18 10:50:00,83.34,83.34,83.34,83.34,0.0,75.357,75.357,75.357,75.357,0.0
2021-10-18 10:55:00,83.52,83.56,83.5,83.5,900.0,75.5197,75.5559,75.5016,75.5016,900.0
2021-10-18 11:00:00,83.52,83.52,83.52,83.52,300.0,75.5197,75.5197,75.5197,75.5197,300.0
2021-10-18 11:05:00,83.51,83.51,83.51,83.51,200.0,75.5107,75.5107,75.5107,75.5107,200.0
2021-10-18 11:10:00,83.57,83.57,83.49,83.49,500.0,75.5649,75.5649,75.4926,75.4926,500.0
2021-10-18 11:15:00,83.49,83.54,83.47,83.54,741.0,75.4926,75.5378,75.4745,75.5378,741.0
2021-10-18 11:20:00,83.53,83.53,83.52,83.52,200.0,75.5288,75.5288,75.5197,75.5197,200.0
2021-10-18 11:25:00,83.3,83.3,83.3,83.3,100.0,75.3208,75.3208,75.3208,75.3208,100.0
2021-10-18 11:30:00,83.29,83.29,83.12,83.21,3234.0,75.3117,75.3117,75.158,75.2394,3234.0
2021-10-18 11:35:00,83.23,83.23,83.23,83.23,100.0,75.2575,75.2575,75.2575,75.2575,100.0
2021-10-18 11:40:00,83.2,83.2,83.15,83.15,600.0,75.2304,75.2304,75.1852,75.1852,600.0
2021-10-18 11:45:00,83.14,83.25,83.14,83.25,529.0,75.1761,75.2756,75.1761,75.2756,529.0
2021-10-18 11:50:00,83.27,83.33,83.27,83.33,354.0,75.2937,75.3479,75.2937,75.3479,354.0
2021-10-18 11:55:00,83.37,83.41,83.36,83.41,2424.0,75.3841,75.4202,75.375,75.4202,2424.0
2021-10-18 12:00:00,83.44,83.44,83.44,83.44,100.0,75.4474,75.4474,75.4474,75.4474,100.0
2021-10-18 12:05:00,83.44,83.5,83.44,83.49,500.0,75.4474,75.5016,75.4474,75.4926,500.0
2021-10-18 12:10:00,83.5,83.52,83.5,83.51,547.0,75.5016,75.5197,75.5016,75.5107,547.0
2021-10-18 12:15:00,83.54,83.54,83.54,83.54,400.0,75.5378,75.5378,75.5378,75.5378,400.0
2021-10-18 12:20:00,83.79,83.81,83.78,83.78,2400.0,75.7638,75.7819,75.7548,75.7548,2400.0
2021-10-18 12:25:00,83.71,83.71,83.7,83.7,400.0,75.6915,75.6915,75.6825,75.6825,400.0
2021-10-18 12:30:00,83.56,83.56,83.55,83.55,200.0,75.5559,75.5559,75.5468,75.5468,200.0
2021-10-18 12:35:00,83.52,83.53,83.52,83.53,300.0,75.5197,75.5288,75.5197,75.5288,300.0
2021-10-18 12:40:00,83.56,83.63,83.56,83.63,1500.0,75.5559,75.6192,75.5559,75.6192,1500.0
2021-10-18 12:45:00,83.63,83.63,83.41,83.41,1000.0,75.6192,75.6192,75.4202,75.4202,1000.0
2021-10-18 12:50:00,83.33,83.33,83.18,83.18,1800.0,75.3479,75.3479,75.2123,75.2123,1800.0
2021-10-18 12:55:00,83.2,83.3,83.2,83.21,1534.0,75.2304,75.3208,75.2304,75.2394,1534.0
2021-10-18 13:00:00,83.19,83.22,83.19,83.22,300.0,75.2213,75.2484,75.2213,75.2484,300.0
2021-10-18 13:05:00,83.25,83.42,83.25,83.42,3355.0,75.2756,75.4293,75.2756,75.4293,3355.0
2021-10-18 13:10:00,83.46,83.55,83.46,83.47,6285.0,75.4655,75.5468,75.4655,75.4745,6285.0
2021-10-18 13:15:00,83.47,83.47,83.42,83.43,700.0,75.4745,75.4745,75.4293,75.4383,700.0
2021-10-18 13:20:00,83.43,83.43,83.05,83.05,2454.0,75.4383,75.4383,75.0947,75.0947,2454.0
2021-10-18 13:25:00,83.04,83.04,83.0,83.02,5002.0,75.0857,75.0857,75.0495,75.0676,5002.0
2021-10-18 13:30:00,83.01,83.02,83.0,83.02,1100.0,75.0586,75.0676,75.0495,75.0676,1100.0
2021-10-18 13:35:00,83.0,83.02,83.0,83.02,700.0,75.0495,75.0676,75.0495,75.0676,700.0
2021-10-18 13:40:00,82.99,82.99,82.95,82.96,700.0,75.0405,75.0405,75.0043,75.0134,700.0
2021-10-18 13:45:00,83.06,83.06,83.06,83.06,100.0,75.1038,75.1038,75.1038,75.1038,100.0
2021-10-18 13:50:00,83.13,83.13,83.11,83.11,200.0,75.1671,75.1671,75.149,75.149,200.0
2021-10-18 13:55:00,83.1,83.1,83.09,83.09,253.0,75.1399,75.1399,75.1309,75.1309,253.0
2021-10-18 14:00:00,83.12,83.13,83.12,83.13,200.0,75.158,75.1671,75.158,75.1671,200.0
2021-10-18 14:05:00,83.23,83.23,83.22,83.22,300.0,75.2575,75.2575,75.2484,75.2484,300.0
2021-10-18 14:10:00,83.34,83.35,83.34,83.35,200.0,75.357,75.366,75.357,75.366,200.0
2021-10-18 14:15:00,83.51,83.51,83.51,83.51,200.0,75.5107,75.5107,75.5107,75.5107,200.0
2021-10-18 14:20:00,83.6,83.6,83.57,83.6,600.0,75.592,75.592,75.5649,75.592,600.0
2021-10-18 14:25:00,83.6,83.61,83.59,83.59,1700.0,75.592,75.6011,75.583,75.583,1700.0
2021-10-18 14:30:00,83.6,83.6,83.54,83.54,4999.0,75.592,75.592,75.5378,75.5378,4999.0
2021-10-18 14:35:00,83.55,83.55,83.54,83.55,2499.0,75.5468,75.5468,75.5378,75.5468,2499.0
2021-10-18 14:40:00,83.55,83.62,83.55,83.62,2449.0,75.5468,75.6101,75.5468,75.6101,2449.0
2021-10-18 14:45:00,83.64,83.64,83.64,83.64,280.0,75.6282,75.6282,75.6282,75.6282,280.0
2021-10-18 14:50:00,83.71,83.72,83.69,83.7,2008.0,75.6915,75.7006,75.6734,75.6825,2008.0
2021-10-18 14:55:00,83.73,83.73,83.72,83.73,2547.0,75.7096,75.7096,75.7006,75.7096,2547.0
2021-10-18 15:00:00,83.81,83.81,83.81,83.81,100.0,75.7819,75.7819,75.7819,75.7819,100.0
2021-10-18 15:05:00,83.81,83.88,83.8,83.88,3313.0,75.7819,75.8452,75.7729,75.8452,3313.0
2021-10-18 15:10:00,83.95,84.09,83.95,84.09,200.0,75.9085,76.0351,75.9085,76.0351,200.0
2021-10-18 15:15:00,84.07,84.07,83.94,83.94,431.0,76.017,76.017,75.8995,75.8995,431.0
2021-10-18 15:20:00,83.9,83.92,83.9,83.91,400.0,75.8633,75.8814,75.8633,75.8724,400.0
2021-10-18 15:25:00,83.92,83.92,83.77,83.84,700.0,75.8814,75.8814,75.7458,75.8091,700.0
2021-10-18 15:30:00,83.77,83.78,83.43,83.43,1620.0,75.7458,75.7548,75.4383,75.4383,1620.0
2021-10-18 15:35:00,83.43,83.43,83.31,83.33,1212.0,75.4383,75.4383,75.3298,75.3479,1212.0
2021-10-18 15:40:00,83.41,83.46,83.35,83.41,2393.0,75.4202,75.4655,75.366,75.4202,2393.0
2021-10-18 15:45:00,83.4,83.49,83.27,83.27,2500.0,75.4112,75.4926,75.2937,75.2937,2500.0
2021-10-18 15:50:00,83.38,83.51,83.27,83.27,5420.0,75.3931,75.5107,75.2937,75.2937,5420.0
2021-10-18 15:55:00,83.3,83.38,83.2,83.35,6645.0,75.3208,75.3931,75.2304,75.366,6645.0
2021-10-19 09:40:00,83.75,83.8,83.71,83.71,300.0,75.7277,75.7729,75.6915,75.6915,300.0
2021-10-19 09:45:00,83.67,83.67,83.62,83.62,300.0,75.6553,75.6553,75.6101,75.6101,300.0
2021-10-19 09:50:00,83.71,83.71,83.63,83.64,500.0,75.6915,75.6915,75.6192,75.6282,500.0
2021-10-19 09:55:00,83.39,83.39,83.39,83.39,100.0,75.4022,75.4022,75.4022,75.4022,100.0
2021-10-19 10:00:00,83.37,83.64,83.37,83.64,1066.0,75.3841,75.6282,75.3841,75.6282,1066.0
2021-10-19 10:05:00,83.76,84.08,83.73,84.06,600.0,75.7367,76.0261,75.7096,76.008,600.0
2021-10-19 10:10:00,84.09,84.12,84.03,84.12,2188.0,76.0351,76.0622,75.9809,76.0622,2188.0
2021-10-19 10:15:00,84.14,84.19,84.1,84.12,600.0,76.0803,76.1255,76.0442,76.0622,600.0
2021-10-19 10:20:00,84.12,84.24,84.12,84.18,600.0,76.0622,76.1707,76.0622,76.1165,600.0
2021-10-19 10:25:00,84.18,84.23,84.01,84.03,600.0,76.1165,76.1617,75.9628,75.9809,600.0
2021-10-19 10:30:00,83.92,83.92,83.89,83.89,200.0,75.8814,75.8814,75.8543,75.8543,200.0
2021-10-19 10:35:00,83.78,83.78,83.66,83.72,1038.0,75.7548,75.7548,75.6463,75.7006,1038.0
2021-10-19 10:40:00,83.78,83.88,83.78,83.88,600.0,75.7548,75.8452,75.7548,75.8452,600.0
2021-10-19 10:45:00,83.97,84.01,83.94,83.97,1200.0,75.9266,75.9628,75.8995,75.9266,1200.0
2021-10-19 10:50:00,83.88,83.89,83.88,83.89,300.0,75.8452,75.8543,75.8452,75.8543,300.0
2021-10-19 10:55:00,83.9,83.9,83.84,83.87,1100.0,75.8633,75.8633,75.8091,75.8362,1100.0
2021-10-19 11:00:00,83.84,83.84,83.78,83.83,300.0,75.8091,75.8091,75.7548,75.8,300.0
2021-10-19 11:05:00,83.93,84.09,83.93,84.08,600.0,75.8904,76.0351,75.8904,76.0261,600.0
2021-10-19 11:10:00,84.0,84.08,84.0,84.08,300.0,75.9537,76.0261,75.9537,76.0261,300.0
2021-10-19 11:15:00,84.07,84.21,84.07,84.18,900.0,76.017,76.1436,76.017,76.1165,900.0
2021-10-19 11:20:00,84.07,84.17,84.05,84.17,740.0,76.017,76.1074,75.9989,76.1074,740.0
2021-10-19 11:25:00,84.16,84.16,84.09,84.1,400.0,76.0984,76.0984,76.0351,76.0442,400.0
2021-10-19 11:30:00,84.07,84.08,84.02,84.02,574.0,76.017,76.0261,75.9718,75.9718,574.0
2021-10-19 11:35:00,84.03,84.03,84.03,84.03,100.0,75.9809,75.9809,75.9809,75.9809,100.0
2021-10-19 11:40:00,84.21,84.21,84.21,84.21,100.0,76.1436,76.1436,76.1436,76.1436,100.0
2021-10-19 11:45:00,84.26,84.26,84.13,84.13,200.0,76.1888,76.1888,76.0713,76.0713,200.0
2021-10-19 11:50:00,84.16,84.23,84.16,84.22,500.0,76.0984,76.1617,76.0984,76.1527,500.0
2021-10-19 11:55:00,84.21,84.21,84.1,84.16,656.0,76.1436,76.1436,76.0442,76.0984,656.0
2021-10-19 12:00:00,84.09,84.17,84.09,84.14,536.0,76.0351,76.1074,76.0351,76.0803,536.0
2021-10-19 12:05:00,84.13,84.16,84.13,84.16,212.0,76.0713,76.0984,76.0713,76.0984,212.0
2021-10-19 12:10:00,84.13,84.14,84.13,84.14,200.0,76.0713,76.0803,76.0713,76.0803,200.0
2021-10-19 12:15:00,84.19,84.19,84.17,84.17,200.0,76.1255,76.1255,76.1074,76.1074,200.0
2021-10-19 12:20:00,84.17,84.17,84.17,84.17,0.0,76.1074,76.1074,76.1074,76.1074,0.0
2021-10-19 12:25:00,84.14,84.16,84.14,84.16,300.0,76.0803,76.0984,76.0803,76.0984,300.0
2021-10-19 12:30:00,84.18,84.18,84.12,84.12,500.0,76.1165,76.1165,76.0622,76.0622,500.0
2021-10-19 12:35:00,84.12,84.12,84.12,84.12,0.0,76.0622,76.0622,76.0622,76.0622,0.0
2021-10-19 12:40:00,84.09,84.09,84.05,84.06,300.0,76.0351,76.0351,75.9989,76.008,300.0
2021-10-19 12:45:00,84.04,84.07,84.04,84.07,200.0,75.9899,76.017,75.9899,76.017,200.0
2021-10-19 12:50:00,84.06,84.23,84.05,84.22,1246.0,76.008,76.1617,75.9989,76.1527,1246.0
2021-10-19 12:55:00,84.16,84.16,84.16,84.16,100.0,76.0984,76.0984,76.0984,76.0984,100.0
2021-10-19 13:00:00,84.13,84.13,84.11,84.11,200.0,76.0713,76.0713,76.0532,76.0532,200.0
2021-10-19 13:05:00,84.1,84.1,84.1,84.1,100.0,76.0442,76.0442,76.0442,76.0442,100.0
2021-10-19 13:10:00,84.17,84.17,84.17,84.17,400.0,76.1074,76.1074,76.1074,76.1074,400.0
2021-10-19 13:15:00,84.15,84.25,84.15,84.19,600.0,76.0894,76.1798,76.0894,76.1255,600.0
2021-10-19 13:20:00,84.17,84.21,84.17,84.21,755.0,76.1074,76.1436,76.1074,76.1436,755.0
2021-10-19 13:25:00,84.23,84.23,84.16,84.17,964.0,76.1617,76.1617,76.0984,76.1074,964.0
2021-10-19 13:30:00,84.17,84.17,84.14,84.14,200.0,76.1074,76.1074,76.0803,76.0803,200.0
2021-10-19 13:35:00,84.1,84.11,84.05,84.08,400.0,76.0442,76.0532,75.9989,76.0261,400.0
2021-10-19 13:40:00,84.1,84.1,83.97,83.97,200.0,76.0442,76.0442,75.9266,75.9266,200.0
2021-10-19 13:45:00,83.92,83.92,83.9,83.91,300.0,75.8814,75.8814,75.8633,75.8724,300.0
2021-10-19 13:50:00,83.91,83.91,83.91,83.91,0.0,75.8724,75.8724,75.8724,75.8724,0.0
2021-10-19 13:55:00,83.9,83.94,83.9,83.92,300.0,75.8633,75.8995,75.8633,75.8814,300.0
2021-10-19 14:00:00,83.92,83.92,83.91,83.91,300.0,75.8814,75.8814,75.8724,75.8724,300.0
2021-10-19 14:05:00,83.88,83.92,83.88,83.9,600.0,75.8452,75.8814,75.8452,75.8633,600.0
2021-10-19 14:10:00,83.95,83.99,83.95,83.95,1300.0,75.9085,75.9447,75.9085,75.9085,1300.0
2021-10-19 14:15:00,83.95,83.95,83.95,83.95,0.0,75.9085,75.9085,75.9085,75.9085,0.0
2021-10-19 14:20:00,84.11,84.11,84.06,84.06,400.0,76.0532,76.0532,76.008,76.008,400.0
2021-10-19 14:25:00,84.09,84.15,84.08,84.15,400.0,76.0351,76.0894,76.0261,76.0894,400.0
2021-10-19 14:30:00,84.13,84.15,84.1,84.15,500.0,76.0713,76.0894,76.0442,76.0894,500.0
2021-10-19 14:35:00,84.14,84.14,84.1,84.1,700.0,76.0803,76.0803,76.0442,76.0442,700.0
2021-10-19 14:40:00,84.13,84.13,83.95,83.95,359.0,76.0713,76.0713,75.9085,75.9085,359.0
2021-10-19 14:45:00,84.03,84.04,84.03,84.04,300.0,75.9809,75.9899,75.9809,75.9899,300.0
2021-10-19 14:50:00,84.14,84.14,84.12,84.12,300.0,76.0803,76.0803,76.0622,76.0622,300.0
2021-10-19 14:55:00,84.13,84.14,84.13,84.14,300.0,76.0713,76.0803,76.0713,76.0803,300.0
2021-10-19 15:00:00,84.09,84.11,84.07,84.11,400.0,76.0351,76.0532,76.017,76.0532,400.0
2021-10-19 15:05:00,84.13,84.13,84.1,84.1,200.0,76.0713,76.0713,76.0442,76.0442,200.0
2021-10-19 15:10:00,84.07,84.08,84.07,84.08,200.0,76.017,76.0261,76.017,76.0261,200.0
2021-10-19 15:15:00,84.11,84.23,84.11,84.23,400.0,76.0532,76.1617,76.0532,76.1617,400.0
2021-10-19 15:20:00,84.22,84.22,84.1,84.1,700.0,76.1527,76.1527,76.0442,76.0442,700.0
2021-10-19 15:25:00,84.06,84.07,84.06,84.06,300.0,76.008,76.017,76.008,76.008,300.0
2021-10-19 15:30:00,84.07,84.07,84.04,84.05,400.0,76.017,76.017,75.9899,75.9989,400.0
2021-10-19 15:35:00,84.08,84.08,83.99,83.99,1000.0,76.0261,76.0261,75.9447,75.9447,1000.0
2021-10-19 15:40:00,83.99,83.99,83.93,83.93,400.0,75.9447,75.9447,75.8904,75.8904,400.0
2021-10-19 15:45:00,83.92,84.07,83.92,84.04,2300.0,75.8814,76.017,75.8814,75.9899,2300.0
2021-10-19 15:50:00,84.05,84.05,83.97,84.01,3602.0,75.9989,75.9989,75.9266,75.9628,3602.0
2021-10-19 15:55:00,84.02,84.08,83.98,84.08,6392.0,75.9718,76.0261,75.9356,76.0261,6392.0
2021-10-20 09:30:00,84.11,84.43,84.09,84.43,600.0,76.0532,76.3425,76.0351,76.3425,600.0
2021-10-20 09:35:00,84.43,84.43,84.43,84.43,0.0,76.3425,76.3425,76.3425,76.3425,0.0
2021-10-20 09:40:00,84.43,84.43,84.43,84.43,0.0,76.3425,76.3425,76.3425,76.3425,0.0
2021-10-20 09:45:00,84.53,84.53,84.53,84.53,100.0,76.433,76.433,76.433,76.433,100.0
2021-10-20 09:50:00,84.67,84.67,84.67,84.67,100.0,76.5596,76.5596,76.5596,76.5596,100.0
2021-10-20 09:55:00,84.62,84.62,84.55,84.55,300.0,76.5143,76.5143,76.451,76.451,300.0
2021-10-20 10:00:00,84.55,84.55,84.34,84.34,3427.0,76.451,76.451,76.2612,76.2612,3427.0
2021-10-20 10:05:00,84.27,84.48,84.27,84.48,4637.0,76.1979,76.3878,76.1979,76.3878,4637.0
2021-10-20 10:10:00,84.39,84.39,84.31,84.31,200.0,76.3064,76.3064,76.234,76.234,200.0
2021-10-20 10:15:00,84.36,84.42,84.36,84.42,500.0,76.2792,76.3335,76.2792,76.3335,500.0
2021-10-20 10:20:00,84.4,84.53,84.4,84.5,1189.0,76.3154,76.433,76.3154,76.4058,1189.0
2021-10-20 10:25:00,84.55,84.61,84.55,84.61,2952.0,76.451,76.5053,76.451,76.5053,2952.0
2021-10-20 10:30:00,84.8,84.88,84.76,84.88,506.0,76.6771,76.7494,76.6409,76.7494,506.0
2021-10-20 10:35:00,84.97,84.97,84.96,84.96,300.0,76.8308,76.8308,76.8218,76.8218,300.0
2021-10-20 10:40:00,84.95,84.95,84.89,84.89,280.0,76.8127,76.8127,76.7585,76.7585,280.0
2021-10-20 10:45:00,84.92,84.95,84.92,84.95,367.0,76.7856,76.8127,76.7856,76.8127,367.0
2021-10-20 10:50:00,84.95,84.95,84.95,84.95,0.0,76.8127,76.8127,76.8127,76.8127,0.0
2021-10-20 10:55:00,84.99,84.99,84.99,84.99,100.0,76.8489,76.8489,76.8489,76.8489,100.0
2021-10-20 11:00:00,84.98,84.99,84.93,84.99,500.0,76.8399,76.8489,76.7946,76.8489,500.0
2021-10-20 11:05:00,85.01,85.01,84.96,84.96,300.0,76.867,76.867,76.8218,76.8218,300.0
2021-10-20 11:10:00,84.94,84.94,84.94,84.94,100.0,76.8037,76.8037,76.8037,76.8037,100.0
2021-10-20 11:15:00,84.93,84.93,84.93,84.93,100.0,76.7946,76.7946,76.7946,76.7946,100.0
2021-10-20 11:20:00,84.98,84.98,84.96,84.96,1100.0,76.8399,76.8399,76.8218,76.8218,1100.0
2021-10-20 11:25:00,84.94,84.94,84.79,84.79,600.0,76.8037,76.8037,76.6681,76.6681,600.0
2021-10-20 11:30:00,84.74,84.74,84.74,84.74,100.0,76.6228,76.6228,76.6228,76.6228,100.0
2021-10-20 11:35:00,84.79,84.79,84.54,84.54,400.0,76.6681,76.6681,76.442,76.442,400.0
2021-10-20 11:40:00,84.51,84.55,84.51,84.55,900.0,76.4149,76.451,76.4149,76.451,900.0
2021-10-20 11:45:00,84.6,84.61,84.6,84.61,200.0,76.4963,76.5053,76.4963,76.5053,200.0
2021-10-20 11:50:00,84.42,84.45,84.42,84.45,200.0,76.3335,76.3606,76.3335,76.3606,200.0
2021-10-20 11:55:00,84.47,84.47,84.46,84.46,230.0,76.3787,76.3787,76.3697,76.3697,230.0
2021-10-20 12:00:00,84.46,84.46,84.46,84.46,0.0,76.3697,76.3697,76.3697,76.3697,0.0
2021-10-20 12:05:00,84.66,84.68,84.63,84.63,300.0,76.5505,76.5686,76.5234,76.5234,300.0
2021-10-20 12:10:00,84.66,84.75,84.65,84.75,500.0,76.5505,76.6319,76.5415,76.6319,500.0
2021-10-20 12:15:00,84.73,84.73,84.73,84.73,100.0,76.6138,76.6138,76.6138,76.6138,100.0
2021-10-20 12:20:00,84.8,84.81,84.8,84.81,300.0,76.6771,76.6861,76.6771,76.6861,300.0
2021-10-20 12:25:00,84.77,84.82,84.77,84.82,1300.0,76.65,76.6952,76.65,76.6952,1300.0
2021-10-20 12:30:00,84.82,84.85,84.8,84.8,300.0,76.6952,76.7223,76.6771,76.6771,300.0
2021-10-20 12:35:00,84.75,84.79,84.72,84.79,813.0,76.6319,76.6681,76.6048,76.6681,813.0
2021-10-20 12:40:00,84.99,85.13,84.88,84.92,2971.0,76.8489,76.9755,76.7494,76.7856,2971.0
2021-10-20 12:45:00,84.9,84.9,84.9,84.9,100.0,76.7675,76.7675,76.7675,76.7675,100.0
2021-10-20 12:50:00,84.87,84.87,84.87,84.87,100.0,76.7404,76.7404,76.7404,76.7404,100.0
2021-10-20 12:55:00,84.87,84.87,84.87,84.87,0.0,76.7404,76.7404,76.7404,76.7404,0.0
2021-10-20 13:00:00,84.88,84.88,84.84,84.84,200.0,76.7494,76.7494,76.7133,76.7133,200.0
2021-10-20 13:05:00,84.8,84.88,84.79,84.88,400.0,76.6771,76.7494,76.6681,76.7494,400.0
2021-10-20 13:10:00,84.92,84.92,84.92,84.92,100.0,76.7856,76.7856,76.7856,76.7856,100.0
2021-10-20 13:15:00,84.93,84.93,84.93,84.93,100.0,76.7946,76.7946,76.7946,76.7946,100.0
2021-10-20 13:20:00,84.93,84.93,84.93,84.93,0.0,76.7946,76.7946,76.7946,76.7946,0.0
2021-10-20 13:25:00,84.93,84.93,84.93,84.93,0.0,76.7946,76.7946,76.7946,76.7946,0.0
2021-10-20 13:30:00,84.93,84.93,84.93,84.93,100.0,76.7946,76.7946,76.7946,76.7946,100.0
2021-10-20 13:35:00,84.93,84.93,84.93,84.93,0.0,76.7946,76.7946,76.7946,76.7946,0.0
2021-10-20 13:40:00,84.94,84.94,84.94,84.94,100.0,76.8037,76.8037,76.8037,76.8037,100.0
2021-10-20 13:45:00,84.94,84.94,84.94,84.94,0.0,76.8037,76.8037,76.8037,76.8037,0.0
2021-10-20 13:50:00,84.86,84.86,84.86,84.86,100.0,76.7314,76.7314,76.7314,76.7314,100.0
2021-10-20 13:55:00,84.73,84.73,84.73,84.73,300.0,76.6138,76.6138,76.6138,76.6138,300.0
2021-10-20 14:00:00,84.7,84.7,84.62,84.62,400.0,76.5867,76.5867,76.5143,76.5143,400.0
2021-10-20 14:05:00,84.61,84.64,84.61,84.64,1914.0,76.5053,76.5324,76.5053,76.5324,1914.0
2021-10-20 14:10:00,84.64,84.64,84.58,84.62,700.0,76.5324,76.5324,76.4782,76.5143,700.0
2021-10-20 14:15:00,84.62,84.72,84.62,84.72,524.0,76.5143,76.6048,76.5143,76.6048,524.0
2021-10-20 14:20:00,84.59,84.62,84.56,84.62,500.0,76.4872,76.5143,76.4601,76.5143,500.0
2021-10-20 14:25:00,84.6,84.6,84.55,84.55,300.0,76.4963,76.4963,76.451,76.451,300.0
2021-10-20 14:30:00,84.5,84.59,84.5,84.58,1238.0,76.4058,76.4872,76.4058,76.4782,1238.0
2021-10-20 14:35:00,84.57,84.64,84.57,84.62,1000.0,76.4691,76.5324,76.4691,76.5143,1000.0
2021-10-20 14:40:00,84.58,84.58,84.55,84.57,700.0,76.4782,76.4782,76.451,76.4691,700.0
2021-10-20 14:45:00,84.53,84.53,84.52,84.52,500.0,76.433,76.433,76.4239,76.4239,500.0
2021-10-20 14:50:00,84.57,84.68,84.57,84.68,800.0,76.4691,76.5686,76.4691,76.5686,800.0
2021-10-20 14:55:00,84.63,84.63,84.61,84.62,500.0,76.5234,76.5234,76.5053,76.5143,500.0
2021-10-20 15:00:00,84.64,84.69,84.64,84.65,1200.0,76.5324,76.5776,76.5324,76.5415,1200.0
2021-10-20 15:05:00,84.64,84.66,84.63,84.66,1501.0,76.5324,76.5505,76.5234,76.5505,1501.0
2021-10-20 15:10:00,84.62,84.63,84.43,84.43,1006.0,76.5143,76.5234,76.3425,76.3425,1006.0
2021-10-20 15:15:00,84.37,84.47,84.37,84.46,900.0,76.2883,76.3787,76.2883,76.3697,900.0
2021-10-20 15:20:00,84.44,84.44,84.36,84.43,1000.0,76.3516,76.3516,76.2792,76.3425,1000.0
2021-10-20 15:25:00,84.46,84.49,84.36,84.36,1738.0,76.3697,76.3968,76.2792,76.2792,1738.0
2021-10-20 15:30:00,84.28,84.28,84.19,84.21,3501.0,76.2069,76.2069,76.1255,76.1436,3501.0
2021-10-20 15:35:00,84.17,84.21,84.14,84.19,2100.0,76.1074,76.1436,76.0803,76.1255,2100.0
2021-10-20 15:40:00,84.14,84.34,84.14,84.3,5130.0,76.0803,76.2612,76.0803,76.225,5130.0
2021-10-20 15:45:00,84.32,84.44,84.28,84.33,6105.0,76.2431,76.3516,76.2069,76.2521,6105.0
2021-10-20 15:50:00,84.39,84.5,84.39,84.48,1800.0,76.3064,76.4058,76.3064,76.3878,1800.0
2021-10-20 15:55:00,84.43,84.59,84.4,84.59,2977.0,76.3425,76.4872,76.3154,76.4872,2977.0
2021-10-21 09:30:00,84.84,84.84,84.58,84.58,200.0,76.7133,76.7133,76.4782,76.4782,200.0
2021-10-21 09:35:00,84.46,84.46,84.46,84.46,100.0,76.3697,76.3697,76.3697,76.3697,100.0
2021-10-21 09:40:00,84.32,84.59,84.32,84.55,800.0,76.2431,76.4872,76.2431,76.451,800.0
2021-10-21 09:45:00,84.52,84.52,84.51,84.51,200.0,76.4239,76.4239,76.4149,76.4149,200.0
2021-10-21 09:50:00,84.47,84.47,84.47,84.47,100.0,76.3787,76.3787,76.3787,76.3787,100.0
2021-10-21 09:55:00,84.39,84.39,84.26,84.26,200.0,76.3064,76.3064,76.1888,76.1888,200.0
2021-10-21 10:00:00,84.19,84.19,84.19,84.19,100.0,76.1255,76.1255,76.1255,76.1255,100.0
2021-10-21 10:05:00,84.49,84.49,84.25,84.38,771.0,76.3968,76.3968,76.1798,76.2973,771.0
2021-10-21 10:10:00,84.25,84.25,84.19,84.19,400.0,76.1798,76.1798,76.1255,76.1255,400.0
2021-10-21 10:15:00,84.44,84.45,84.44,84.45,396.0,76.3516,76.3606,76.3516,76.3606,396.0
2021-10-21 10:20:00,84.43,84.44,84.41,84.41,600.0,76.3425,76.3516,76.3245,76.3245,600.0
2021-10-21 10:25:00,84.37,84.42,84.35,84.42,400.0,76.2883,76.3335,76.2702,76.3335,400.0
2021-10-21 10:30:00,84.46,84.48,84.42,84.44,400.0,76.3697,76.3878,76.3335,76.3516,400.0
2021-10-21 10:35:00,84.48,84.5,84.39,84.39,1241.0,76.3878,76.4058,76.3064,76.3064,1241.0
2021-10-21 10:40:00,84.38,84.38,84.38,84.38,100.0,76.2973,76.2973,76.2973,76.2973,100.0
2021-10-21 10:45:00,84.41,84.43,84.35,84.43,500.0,76.3245,76.3425,76.2702,76.3425,500.0
2021-10-21 10:50:00,84.38,84.4,84.18,84.24,1200.0,76.2973,76.3154,76.1165,76.1707,1200.0
2021-10-21 10:55:00,84.42,84.47,84.38,84.38,600.0,76.3335,76.3787,76.2973,76.2973,600.0
2021-10-21 11:00:00,84.37,84.37,84.18,84.18,700.0,76.2883,76.2883,76.1165,76.1165,700.0
2021-10-21 11:05:00,84.2,84.26,84.15,84.15,647.0,76.1346,76.1888,76.0894,76.0894,647.0
2021-10-21 11:10:00,84.17,84.19,84.05,84.05,1400.0,76.1074,76.1255,75.9989,75.9989,1400.0
2021-10-21 11:15:00,84.08,84.08,84.01,84.01,700.0,76.0261,76.0261,75.9628,75.9628,700.0
2021-10-21 11:20:00,84.06,84.06,84.03,84.03,366.0,76.008,76.008,75.9809,75.9809,366.0
2021-10-21 11:25:00,84.01,84.05,83.99,84.03,800.0,75.9628,75.9989,75.9447,75.9809,800.0
2021-10-21 11:30:00,84.06,84.09,83.99,84.0,1000.0,76.008,76.0351,75.9447,75.9537,1000.0
2021-10-21 11:35:00,84.0,84.0,83.92,83.94,668.0,75.9537,75.9537,75.8814,75.8995,668.0
2021-10-21 11:40:00,84.04,84.08,84.01,84.06,900.0,75.9899,76.0261,75.9628,76.008,900.0
2021-10-21 11:45:00,84.01,84.07,84.01,84.06,500.0,75.9628,76.017,75.9628,76.008,500.0
2021-10-21 11:50:00,84.06,84.07,84.04,84.04,493.0,76.008,76.017,75.9899,75.9899,493.0
2021-10-21 11:55:00,83.92,83.94,83.89,83.89,904.0,75.8814,75.8995,75.8543,75.8543,904.0
2021-10-21 12:00:00,83.91,83.91,83.84,83.84,893.0,75.8724,75.8724,75.8091,75.8091,893.0
2021-10-21 12:05:00,83.82,83.82,83.78,83.79,500.0,75.791,75.791,75.7548,75.7638,500.0
2021-10-21 12:10:00,83.79,83.85,83.79,83.85,1000.0,75.7638,75.8181,75.7638,75.8181,1000.0
2021-10-21 12:15:00,83.76,83.79,83.72,83.79,500.0,75.7367,75.7638,75.7006,75.7638,500.0
2021-10-21 12:20:00,83.75,83.77,83.65,83.65,900.0,75.7277,75.7458,75.6373,75.6373,900.0
2021-10-21 12:25:00,83.68,83.69,83.67,83.68,800.0,75.6644,75.6734,75.6553,75.6644,800.0
2021-10-21 12:30:00,83.7,83.7,83.64,83.64,900.0,75.6825,75.6825,75.6282,75.6282,900.0
2021-10-21 12:35:00,83.64,83.64,83.59,83.59,1907.0,75.6282,75.6282,75.583,75.583,1907.0
2021-10-21 12:40:00,83.58,83.58,83.57,83.58,400.0,75.574,75.574,75.5649,75.574,400.0
2021-10-21 12:45:00,83.6,83.61,83.59,83.59,400.0,75.592,75.6011,75.583,75.583,400.0
2021-10-21 12:50:00,83.48,83.59,83.47,83.59,869.0,75.4835,75.583,75.4745,75.583,869.0
2021-10-21 12:55:00,83.58,83.58,83.53,83.53,400.0,75.574,75.574,75.5288,75.5288,400.0
2021-10-21 13:00:00,83.54,83.62,83.54,83.61,900.0,75.5378,75.6101,75.5378,75.6011,900.0
2021-10-21 13:05:00,83.6,83.63,83.59,83.63,470.0,75.592,75.6192,75.583,75.6192,470.0
2021-10-21 13:10:00,83.63,83.68,83.63,83.66,1294.0,75.6192,75.6644,75.6192,75.6463,1294.0
2021-10-21 13:15:00,83.66,83.66,83.63,83.63,634.0,75.6463,75.6463,75.6192,75.6192,634.0
2021-10-21 13:20:00,83.62,83.64,83.6,83.64,900.0,75.6101,75.6282,75.592,75.6282,900.0
2021-10-21 13:25:00,83.62,83.79,83.62,83.79,400.0,75.6101,75.7638,75.6101,75.7638,400.0
2021-10-21 13:30:00,83.78,83.78,83.76,83.76,300.0,75.7548,75.7548,75.7367,75.7367,300.0
2021-10-21 13:35:00,83.7,83.71,83.64,83.64,500.0,75.6825,75.6915,75.6282,75.6282,500.0
2021-10-21 13:40:00,83.63,83.63,83.57,83.59,700.0,75.6192,75.6192,75.5649,75.583,700.0
2021-10-21 13:45:00,83.56,83.56,83.38,83.38,500.0,75.5559,75.5559,75.3931,75.3931,500.0
2021-10-21 13:50:00,83.32,83.41,83.32,83.39,1300.0,75.3389,75.4202,75.3389,75.4022,1300.0
2021-10-21 13:55:00,83.41,83.45,83.39,83.39,600.0,75.4202,75.4564,75.4022,75.4022,600.0
2021-10-21 14:00:00,83.41,83.52,83.4,83.52,900.0,75.4202,75.5197,75.4112,75.5197,900.0
2021-10-21 14:05:00,83.52,83.53,83.49,83.51,1200.0,75.5197,75.5288,75.4926,75.5107,1200.0
2021-10-21 14:10:00,83.47,83.5,83.46,83.5,757.0,75.4745,75.5016,75.4655,75.5016,757.0
2021-10-21 14:15:00,83.5,83.53,83.5,83.52,1300.0,75.5016,75.5288,75.5016,75.5197,1300.0
2021-10-21 14:20:00,83.53,83.53,83.46,83.46,900.0,75.5288,75.5288,75.4655,75.4655,900.0
2021-10-21 14:25:00,83.47,83.47,83.43,83.45,1400.0,75.4745,75.4745,75.4383,75.4564,1400.0
2021-10-21 14:30:00,83.48,83.48,83.44,83.44,800.0,75.4835,75.4835,75.4474,75.4474,800.0
2021-10-21 14:35:00,83.43,83.43,83.37,83.37,500.0,75.4383,75.4383,75.3841,75.3841,500.0
2021-10-21 14:40:00,83.34,83.34,83.27,83.27,714.0,75.357,75.357,75.2937,75.2937,714.0
2021-10-21 14:45:00,83.29,83.34,83.29,83.34,600.0,75.3117,75.357,75.3117,75.357,600.0
2021-10-21 14:50:00,83.41,83.41,83.4,83.4,400.0,75.4202,75.4202,75.4112,75.4112,400.0
2021-10-21 14:55:00,83.39,83.39,83.32,83.33,1000.0,75.4022,75.4022,75.3389,75.3479,1000.0
2021-10-21 15:00:00,83.35,83.36,83.34,83.34,600.0,75.366,75.375,75.357,75.357,600.0
2021-10-21 15:05:00,83.33,83.38,83.33,83.34,915.0,75.3479,75.3931,75.3479,75.357,915.0
2021-10-21 15:10:00,83.2,83.28,83.2,83.22,500.0,75.2304,75.3027,75.2304,75.2484,500.0
2021-10-21 15:15:00,83.22,83.26,83.22,83.24,1100.0,75.2484,75.2846,75.2484,75.2665,1100.0
2021-10-21 15:20:00,83.24,83.28,83.2,83.28,600.0,75.2665,75.3027,75.2304,75.3027,600.0
2021-10-21 15:25:00,83.34,83.34,83.29,83.29,999.0,75.357,75.357,75.3117,75.3117,999.0
2021-10-21 15:30:00,83.24,83.24,83.03,83.03,1100.0,75.2665,75.2665,75.0766,75.0766,1100.0
2021-10-21 15:35:00,83.01,83.14,83.0,83.1,1300.0,75.0586,75.1761,75.0495,75.1399,1300.0
2021-10-21 15:40:00,83.17,83.18,83.14,83.18,902.0,75.2032,75.2123,75.1761,75.2123,902.0
2021-10-21 15:45:00,83.16,83.16,82.99,82.99,2355.0,75.1942,75.1942,75.0405,75.0405,2355.0
2021-10-21 15:50:00,82.98,83.12,82.98,83.1,3447.0,75.0314,75.158,75.0314,75.1399,3447.0
2021-10-21 15:55:00,83.11,83.29,83.11,83.16,5705.0,75.149,75.3117,75.149,75.1942,5705.0
2021-10-22 09:35:00,83.44,83.44,83.44,83.44,100.0,75.4474,75.4474,75.4474,75.4474,100.0
2021-10-22 09:40:00,83.44,83.44,83.44,83.44,0.0,75.4474,75.4474,75.4474,75.4474,0.0
2021-10-22 09:45:00,83.56,83.62,83.56,83.62,300.0,75.5559,75.6101,75.5559,75.6101,300.0
2021-10-22 09:50:00,83.8,83.8,83.75,83.75,300.0,75.7729,75.7729,75.7277,75.7277,300.0
2021-10-22 09:55:00,83.75,83.75,83.75,83.75,0.0,75.7277,75.7277,75.7277,75.7277,0.0
2021-10-22 10:00:00,83.66,83.87,83.66,83.87,400.0,75.6463,75.8362,75.6463,75.8362,400.0
2021-10-22 10:05:00,83.87,83.87,83.87,83.87,0.0,75.8362,75.8362,75.8362,75.8362,0.0
2021-10-22 10:10:00,83.87,83.87,83.87,83.87,0.0,75.8362,75.8362,75.8362,75.8362,0.0
2021-10-22 10:15:00,83.87,83.87,83.87,83.87,0.0,75.8362,75.8362,75.8362,75.8362,0.0
2021-10-22 10:20:00,83.87,83.87,83.87,83.87,0.0,75.8362,75.8362,75.8362,75.8362,0.0
2021-10-22 10:25:00,83.87,83.87,83.87,83.87,0.0,75.8362,75.8362,75.8362,75.8362,0.0
2021-10-22 10:30:00,83.59,83.59,83.54,83.54,300.0,75.583,75.583,75.5378,75.5378,300.0
2021-10-22 10:35:00,83.5,83.5,83.41,83.41,200.0,75.5016,75.5016,75.4202,75.4202,200.0
2021-10-22 10:40:00,83.35,83.35,83.27,83.27,300.0,75.366,75.366,75.2937,75.2937,300.0
2021-10-22 10:45:00,83.33,83.35,83.33,83.35,200.0,75.3479,75.366,75.3479,75.366,200.0
2021-10-22 10:50:00,83.35,83.35,83.35,83.35,0.0,75.366,75.366,75.366,75.366,0.0
2021-10-22 10:55:00,83.21,83.21,83.18,83.18,200.0,75.2394,75.2394,75.2123,75.2123,200.0
2021-10-22 11:00:00,83.13,83.19,83.1,83.19,500.0,75.1671,75.2213,75.1399,75.2213,500.0
2021-10-22 11:05:00,83.11,83.12,83.07,83.07,600.0,75.149,75.158,75.1128,75.1128,600.0
2021-10-22 11:10:00,83.16,83.16,82.94,82.94,300.0,75.1942,75.1942,74.9953,74.9953,300.0
2021-10-22 11:15:00,82.99,83.01,82.98,82.98,300.0,75.0405,75.0586,75.0314,75.0314,300.0
2021-10-22 11:20:00,83.0,83.0,82.97,82.97,300.0,75.0495,75.0495,75.0224,75.0224,300.0
2021-10-22 11:25:00,82.95,83.04,82.95,83.02,1400.0,75.0043,75.0857,75.0043,75.0676,1400.0
2021-10-22 11:30:00,82.93,82.93,82.93,82.93,100.0,74.9862,74.9862,74.9862,74.9862,100.0
2021-10-22 11:35:00,82.92,82.92,82.81,82.81,700.0,74.9772,74.9772,74.8777,74.8777,700.0
2021-10-22 11:40:00,82.8,82.8,82.79,82.79,200.0,74.8687,74.8687,74.8596,74.8596,200.0
2021-10-22 11:45:00,82.54,82.57,82.53,82.57,402.0,74.6336,74.6607,74.6245,74.6607,402.0
2021-10-22 11:50:00,82.5,82.54,82.4,82.41,1519.0,74.5974,74.6336,74.507,74.516,1519.0
2021-10-22 11:55:00,82.47,82.58,82.47,82.58,600.0,74.5703,74.6698,74.5703,74.6698,600.0
2021-10-22 12:00:00,82.5,82.64,82.47,82.64,500.0,74.5974,74.724,74.5703,74.724,500.0
2021-10-22 12:05:00,82.68,82.68,82.62,82.62,300.0,74.7602,74.7602,74.7059,74.7059,300.0
2021-10-22 12:10:00,82.5,82.57,82.5,82.56,600.0,74.5974,74.6607,74.5974,74.6517,600.0
2021-10-22 12:15:00,82.54,82.54,82.47,82.47,300.0,74.6336,74.6336,74.5703,74.5703,300.0
2021-10-22 12:20:00,82.53,82.56,82.53,82.56,700.0,74.6245,74.6517,74.6245,74.6517,700.0
2021-10-22 12:25:00,82.6,82.6,82.56,82.56,500.0,74.6878,74.6878,74.6517,74.6517,500.0
2021-10-22 12:30:00,82.66,82.66,82.66,82.66,200.0,74.7421,74.7421,74.7421,74.7421,200.0
2021-10-22 12:35:00,82.68,82.7,82.67,82.67,900.0,74.7602,74.7783,74.7511,74.7511,900.0
2021-10-22 12:40:00,82.67,82.67,82.67,82.67,200.0,74.7511,74.7511,74.7511,74.7511,200.0
2021-10-22 12:45:00,82.62,82.64,82.52,82.52,997.0,74.7059,74.724,74.6155,74.6155,997.0
2021-10-22 12:50:00,82.47,82.5,82.47,82.49,300.0,74.5703,74.5974,74.5703,74.5884,300.0
2021-10-22 12:55:00,82.5,82.5,82.39,82.42,1000.0,74.5974,74.5974,74.498,74.5251,1000.0
2021-10-22 13:00:00,82.43,82.43,82.36,82.36,600.0,74.5341,74.5341,74.4708,74.4708,600.0
2021-10-22 13:05:00,82.35,82.39,82.29,82.3,2029.0,74.4618,74.498,74.4075,74.4166,2029.0
2021-10-22 13:10:00,82.29,82.29,82.27,82.27,208.0,74.4075,74.4075,74.3894,74.3894,208.0
2021-10-22 13:15:00,82.16,82.27,82.11,82.26,822.0,74.29,74.3894,74.2448,74.3804,822.0
2021-10-22 13:20:00,82.21,82.27,82.21,82.25,1000.0,74.3352,74.3894,74.3352,74.3714,1000.0
2021-10-22 13:25:00,82.22,82.22,82.03,82.14,2517.0,74.3442,74.3442,74.1724,74.2719,2517.0
2021-10-22 13:30:00,82.06,82.13,82.05,82.11,400.0,74.1996,74.2629,74.1905,74.2448,400.0
2021-10-22 13:35:00,82.1,82.1,82.04,82.05,700.0,74.2357,74.2357,74.1815,74.1905,700.0
2021-10-22 13:40:00,82.03,82.08,82.01,82.05,2049.0,74.1724,74.2176,74.1544,74.1905,2049.0
2021-10-22 13:45:00,82.08,82.14,82.08,82.12,600.0,74.2176,74.2719,74.2176,74.2538,600.0
2021-10-22 13:50:00,82.08,82.09,82.08,82.09,300.0,74.2176,74.2267,74.2176,74.2267,300.0
2021-10-22 13:55:00,82.04,82.07,82.04,82.05,500.0,74.1815,74.2086,74.1815,74.1905,500.0
2021-10-22 14:00:00,82.0,82.0,81.95,81.95,700.0,74.1453,74.1453,74.1001,74.1001,700.0
2021-10-22 14:05:00,81.95,82.01,81.83,82.01,3900.0,74.1001,74.1544,73.9916,74.1544,3900.0
2021-10-22 14:10:00,81.87,81.93,81.74,81.74,1258.0,74.0278,74.082,73.9102,73.9102,1258.0
2021-10-22 14:15:00,81.72,81.72,81.49,81.51,2667.0,73.8921,73.8921,73.6842,73.7022,2667.0
2021-10-22 14:20:00,81.51,81.51,81.44,81.44,700.0,73.7022,73.7022,73.639,73.639,700.0
2021-10-22 14:25:00,81.53,81.53,81.5,81.5,300.0,73.7203,73.7203,73.6932,73.6932,300.0
2021-10-22 14:30:00,81.5,81.58,81.5,81.58,2746.0,73.6932,73.7655,73.6932,73.7655,2746.0
2021-10-22 14:35:00,81.56,81.56,81.5,81.55,2841.0,73.7475,73.7475,73.6932,73.7384,2841.0
2021-10-22 14:40:00,81.59,81.59,81.3,81.3,1800.0,73.7746,73.7746,73.5124,73.5124,1800.0
2021-10-22 14:45:00,81.32,81.33,81.2,81.2,500.0,73.5304,73.5395,73.4219,73.4219,500.0
2021-10-22 14:50:00,81.28,81.3,81.28,81.3,200.0,73.4943,73.5124,73.4943,73.5124,200.0
2021-10-22 14:55:00,81.3,81.3,81.2,81.2,500.0,73.5124,73.5124,73.4219,73.4219,500.0
2021-10-22 15:00:00,81.26,81.35,81.23,81.35,1300.0,73.4762,73.5576,73.4491,73.5576,1300.0
2021-10-22 15:05:00,81.46,81.46,81.33,81.33,600.0,73.657,73.657,73.5395,73.5395,600.0
2021-10-22 15:10:00,81.24,81.26,81.24,81.25,1358.0,73.4581,73.4762,73.4581,73.4672,1358.0
2021-10-22 15:15:00,81.25,81.35,81.16,81.22,6910.0,73.4672,73.5576,73.3858,73.44,6910.0
2021-10-22 15:20:00,81.21,81.42,81.21,81.42,1064.0,73.431,73.6209,73.431,73.6209,1064.0
2021-10-22 15:25:00,81.43,81.45,81.42,81.42,1100.0,73.6299,73.648,73.6209,73.6209,1100.0
2021-10-22 15:30:00,81.5,81.5,81.4,81.41,600.0,73.6932,73.6932,73.6028,73.6118,600.0
2021-10-22 15:35:00,81.41,81.51,81.17,81.17,3928.0,73.6118,73.7022,73.3948,73.3948,3928.0
2021-10-22 15:40:00,81.16,81.16,80.99,81.05,9732.0,73.3858,73.3858,73.2321,73.2863,9732.0
2021-10-22 15:45:00,81.05,81.05,80.85,80.85,12162.0,73.2863,73.2863,73.1055,73.1055,12162.0
2021-10-22 15:50:00,80.88,81.04,80.88,81.0,3400.0,73.1326,73.2773,73.1326,73.2411,3400.0
2021-10-22 15:55:00,81.0,81.04,80.97,81.02,7901.0,73.2411,73.2773,73.214,73.2592,7901.0
2021-10-25 09:30:00,81.24,81.24,80.66,80.69,1548.0,73.4581,73.4581,72.9337,72.9608,1548.0
2021-10-25 09:35:00,80.75,80.75,80.45,80.45,2969.0,73.015,73.015,72.7438,72.7438,2969.0
2021-10-25 09:40:00,80.49,80.52,80.48,80.48,600.0,72.7799,72.8071,72.7709,72.7709,600.0
2021-10-25 09:45:00,80.21,80.38,80.21,80.38,600.0,72.5268,72.6805,72.5268,72.6805,600.0
2021-10-25 09:50:00,80.43,80.54,80.43,80.53,1100.0,72.7257,72.8252,72.7257,72.8161,1100.0
2021-10-25 09:55:00,80.55,80.57,80.48,80.57,1682.0,72.8342,72.8523,72.7709,72.8523,1682.0
2021-10-25 10:00:00,80.5,80.55,80.39,80.42,11907.0,72.789,72.8342,72.6895,72.7167,11907.0
2021-10-25 10:05:00,80.53,80.55,80.4,80.49,11069.0,72.8161,72.8342,72.6986,72.7799,11069.0
2021-10-25 10:10:00,80.51,80.52,80.38,80.52,2400.0,72.798,72.8071,72.6805,72.8071,2400.0
2021-10-25 10:15:00,80.48,80.62,80.48,80.53,1882.0,72.7709,72.8975,72.7709,72.8161,1882.0
2021-10-25 10:20:00,80.54,80.55,80.39,80.39,655.0,72.8252,72.8342,72.6895,72.6895,655.0
2021-10-25 10:25:00,80.35,80.4,80.28,80.4,1168.0,72.6534,72.6986,72.5901,72.6986,1168.0
2021-10-25 10:30:00,80.36,80.53,80.36,80.4,1400.0,72.6624,72.8161,72.6624,72.6986,1400.0
2021-10-25 10:35:00,80.4,80.4,80.19,80.24,2580.0,72.6986,72.6986,72.5087,72.5539,2580.0
2021-10-25 10:40:00,80.24,80.37,80.24,80.35,799.0,72.5539,72.6714,72.5539,72.6534,799.0
2021-10-25 10:45:00,80.29,80.37,80.26,80.33,1454.0,72.5991,72.6714,72.572,72.6353,1454.0
2021-10-25 10:50:00,80.33,80.39,80.33,80.35,1193.0,72.6353,72.6895,72.6353,72.6534,1193.0
2021-10-25 10:55:00,80.25,80.25,80.19,80.19,400.0,72.5629,72.5629,72.5087,72.5087,400.0
2021-10-25 11:00:00,80.17,80.23,80.17,80.22,900.0,72.4906,72.5449,72.4906,72.5358,900.0
2021-10-25 11:05:00,80.13,80.13,80.08,80.1,1624.0,72.4544,72.4544,72.4092,72.4273,1624.0
2021-10-25 11:10:00,80.17,80.19,80.1,80.13,2150.0,72.4906,72.5087,72.4273,72.4544,2150.0
2021-10-25 11:15:00,80.09,80.16,80.05,80.08,4300.0,72.4183,72.4816,72.3821,72.4092,4300.0
2021-10-25 11:20:00,80.04,80.05,79.89,80.0,1500.0,72.3731,72.3821,72.2374,72.3369,1500.0
2021-10-25 11:25:00,79.84,79.88,79.82,79.86,800.0,72.1922,72.2284,72.1741,72.2103,800.0
2021-10-25 11:30:00,79.78,79.95,79.78,79.95,400.0,72.138,72.2917,72.138,72.2917,400.0
2021-10-25 11:35:00,79.87,80.09,79.86,80.09,2000.0,72.2193,72.4183,72.2103,72.4183,2000.0
2021-10-25 11:40:00,80.07,80.15,80.0,80.0,8752.0,72.4002,72.4725,72.3369,72.3369,8752.0
2021-10-25 11:45:00,79.98,80.08,79.93,80.08,2055.0,72.3188,72.4092,72.2736,72.4092,2055.0
2021-10-25 11:50:00,80.13,80.14,80.09,80.09,1300.0,72.4544,72.4635,72.4183,72.4183,1300.0
2021-10-25 11:55:00,80.04,80.25,80.0,80.25,2000.0,72.3731,72.5629,72.3369,72.5629,2000.0
2021-10-25 12:00:00,80.27,80.59,80.27,80.48,2000.0,72.581,72.8704,72.581,72.7709,2000.0
2021-10-25 12:05:00,80.62,80.9,80.62,80.9,1100.0,72.8975,73.1507,72.8975,73.1507,1100.0
2021-10-25 12:10:00,80.88,81.28,80.88,81.28,2000.0,73.1326,73.4943,73.1326,73.4943,2000.0
2021-10-25 12:15:00,81.32,81.38,81.09,81.21,3018.0,73.5304,73.5847,73.3225,73.431,3018.0
2021-10-25 12:20:00,81.28,81.54,81.27,81.47,11939.0,73.4943,73.7294,73.4852,73.6661,11939.0
2021-10-25 12:25:00,81.51,81.74,81.51,81.74,800.0,73.7022,73.9102,73.7022,73.9102,800.0
2021-10-25 12:30:00,81.71,81.8,81.68,81.68,1200.0,73.8831,73.9645,73.856,73.856,1200.0
2021-10-25 12:35:00,81.68,81.7,81.6,81.6,2000.0,73.856,73.874,73.7836,73.7836,2000.0
2021-10-25 12:40:00,81.6,81.69,81.6,81.69,2700.0,73.7836,73.865,73.7836,73.865,2700.0
2021-10-25 12:45:00,81.66,81.97,81.63,81.89,5300.0,73.8379,74.1182,73.8108,74.0458,5300.0
2021-10-25 12:50:00,81.93,82.03,81.93,82.03,600.0,74.082,74.1724,74.082,74.1724,600.0
2021-10-25 12:55:00,81.97,82.02,81.88,81.88,700.0,74.1182,74.1634,74.0368,74.0368,700.0
2021-10-25 13:00:00,81.8,81.82,81.71,81.78,1800.0,73.9645,73.9826,73.8831,73.9464,1800.0
2021-10-25 13:05:00,81.76,81.76,81.76,81.76,100.0,73.9283,73.9283,73.9283,73.9283,100.0
2021-10-25 13:10:00,81.73,81.73,81.73,81.73,100.0,73.9012,73.9012,73.9012,73.9012,100.0
2021-10-25 13:15:00,81.71,81.71,81.53,81.53,1000.0,73.8831,73.8831,73.7203,73.7203,1000.0
2021-10-25 13:20:00,81.55,81.55,81.42,81.42,2030.0,73.7384,73.7384,73.6209,73.6209,2030.0
2021-10-25 13:25:00,81.46,81.46,81.38,81.41,800.0,73.657,73.657,73.5847,73.6118,800.0
2021-10-25 13:30:00,81.39,81.39,81.28,81.28,300.0,73.5937,73.5937,73.4943,73.4943,300.0
2021-10-25 13:35:00,81.34,81.34,81.26,81.26,500.0,73.5485,73.5485,73.4762,73.4762,500.0
2021-10-25 13:40:00,81.23,81.23,81.23,81.23,100.0,73.4491,73.4491,73.4491,73.4491,100.0
2021-10-25 13:45:00,81.09,81.09,81.09,81.09,300.0,73.3225,73.3225,73.3225,73.3225,300.0
2021-10-25 13:50:00,81.06,81.15,81.06,81.15,1300.0,73.2954,73.3767,73.2954,73.3767,1300.0
2021-10-25 13:55:00,81.13,81.16,81.13,81.15,2268.0,73.3586,73.3858,73.3586,73.3767,2268.0
2021-10-25 14:00:00,81.08,81.17,81.08,81.11,500.0,73.3134,73.3948,73.3134,73.3406,500.0
2021-10-25 14:05:00,81.1,81.16,81.1,81.14,500.0,73.3315,73.3858,73.3315,73.3677,500.0
2021-10-25 14:10:00,81.1,81.11,81.05,81.05,2900.0,73.3315,73.3406,73.2863,73.2863,2900.0
2021-10-25 14:15:00,81.07,81.14,81.07,81.09,1700.0,73.3044,73.3677,73.3044,73.3225,1700.0
2021-10-25 14:20:00,81.11,81.11,81.04,81.04,1700.0,73.3406,73.3406,73.2773,73.2773,1700.0
2021-10-25 14:25:00,81.02,81.03,80.95,81.02,9469.0,73.2592,73.2682,73.1959,73.2592,9469.0
2021-10-25 14:30:00,81.01,81.01,80.88,80.88,1000.0,73.2501,73.2501,73.1326,73.1326,1000.0
2021-10-25 14:35:00,80.87,80.88,80.77,80.77,1500.0,73.1236,73.1326,73.0331,73.0331,1500.0
2021-10-25 14:40:00,80.77,80.88,80.77,80.88,1700.0,73.0331,73.1326,73.0331,73.1326,1700.0
2021-10-25 14:45:00,80.92,80.92,80.81,80.81,900.0,73.1688,73.1688,73.0693,73.0693,900.0
2021-10-25 14:50:00,80.82,80.82,80.69,80.69,653.0,73.0783,73.0783,72.9608,72.9608,653.0
2021-10-25 14:55:00,80.7,80.7,80.57,80.57,600.0,72.9698,72.9698,72.8523,72.8523,600.0
2021-10-25 15:00:00,80.57,80.68,80.53,80.68,4756.0,72.8523,72.9518,72.8161,72.9518,4756.0
2021-10-25 15:05:00,80.69,80.69,80.63,80.66,500.0,72.9608,72.9608,72.9065,72.9337,500.0
2021-10-25 15:10:00,80.68,80.76,80.66,80.66,2925.0,72.9518,73.0241,72.9337,72.9337,2925.0
2021-10-25 15:15:00,80.67,80.7,80.64,80.66,900.0,72.9427,72.9698,72.9156,72.9337,900.0
2021-10-25 15:20:00,80.65,80.78,80.65,80.78,8476.0,72.9246,73.0422,72.9246,73.0422,8476.0
2021-10-25 15:25:00,80.81,80.81,80.76,80.76,1500.0,73.0693,73.0693,73.0241,73.0241,1500.0
2021-10-25 15:30:00,80.73,80.73,80.61,80.68,2000.0,72.997,72.997,72.8885,72.9518,2000.0
2021-10-25 15:35:00,80.68,80.68,80.64,80.65,1000.0,72.9518,72.9518,72.9156,72.9246,1000.0
2021-10-25 15:40:00,80.67,80.86,80.67,80.83,3984.0,72.9427,73.1145,72.9427,73.0874,3984.0
2021-10-25 15:45:00,80.83,80.87,80.79,80.86,1600.0,73.0874,73.1236,73.0512,73.1145,1600.0
2021-10-25 15:50:00,80.98,80.98,80.84,80.88,3278.0,73.223,73.223,73.0964,73.1326,3278.0
2021-10-25 15:55:00,80.87,80.96,80.84,80.95,4628.0,73.1236,73.2049,73.0964,73.1959,4628.0
2021-10-26 09:30:00,80.96,81.05,80.86,81.05,3745.0,73.2049,73.2863,73.1145,73.2863,3745.0
2021-10-26 09:35:00,81.14,81.2,81.1,81.1,1866.0,73.3677,73.4219,73.3315,73.3315,1866.0
2021-10-26 09:40:00,80.99,81.11,80.93,80.95,2655.0,73.2321,73.3406,73.1778,73.1959,2655.0
2021-10-26 09:45:00,80.91,80.92,80.75,80.84,1836.0,73.1597,73.1688,73.015,73.0964,1836.0
2021-10-26 09:50:00,80.89,80.91,80.82,80.91,1400.0,73.1416,73.1597,73.0783,73.1597,1400.0
2021-10-26 09:55:00,80.94,80.96,80.94,80.96,200.0,73.1868,73.2049,73.1868,73.2049,200.0
2021-10-26 10:00:00,80.87,80.94,80.81,80.89,1722.0,73.1236,73.1868,73.0693,73.1416,1722.0
2021-10-26 10:05:00,80.83,80.83,80.72,80.78,900.0,73.0874,73.0874,72.9879,73.0422,900.0
2021-10-26 10:10:00,80.83,80.84,80.75,80.8,1200.0,73.0874,73.0964,73.015,73.0603,1200.0
2021-10-26 10:15:00,80.65,80.75,80.5,80.51,1530.0,72.9246,73.015,72.789,72.798,1530.0
2021-10-26 10:20:00,80.49,80.49,80.41,80.41,1600.0,72.7799,72.7799,72.7076,72.7076,1600.0
2021-10-26 10:25:00,80.54,80.65,80.54,80.65,400.0,72.8252,72.9246,72.8252,72.9246,400.0
2021-10-26 10:30:00,80.6,80.6,80.55,80.59,900.0,72.8794,72.8794,72.8342,72.8704,900.0
2021-10-26 10:35:00,80.56,80.74,80.5,80.65,2868.0,72.8432,73.006,72.789,72.9246,2868.0
2021-10-26 10:40:00,80.59,80.82,80.59,80.77,4176.0,72.8704,73.0783,72.8704,73.0331,4176.0
2021-10-26 10:45:00,80.85,80.96,80.85,80.91,1879.0,73.1055,73.2049,73.1055,73.1597,1879.0
2021-10-26 10:50:00,80.93,80.98,80.9,80.94,1133.0,73.1778,73.223,73.1507,73.1868,1133.0
2021-10-26 10:55:00,80.95,81.01,80.95,80.97,800.0,73.1959,73.2501,73.1959,73.214,800.0
2021-10-26 11:00:00,80.96,80.97,80.93,80.93,1098.0,73.2049,73.214,73.1778,73.1778,1098.0
2021-10-26 11:05:00,80.89,80.94,80.86,80.86,1200.0,73.1416,73.1868,73.1145,73.1145,1200.0
2021-10-26 11:10:00,80.87,80.87,80.87,80.87,200.0,73.1236,73.1236,73.1236,73.1236,200.0
2021-10-26 11:15:00,80.94,80.95,80.86,80.87,700.0,73.1868,73.1959,73.1145,73.1236,700.0
2021-10-26 11:20:00,80.8,80.82,80.8,80.82,400.0,73.0603,73.0783,73.0603,73.0783,400.0
2021-10-26 11:25:00,80.83,80.83,80.78,80.78,500.0,73.0874,73.0874,73.0422,73.0422,500.0
2021-10-26 11:30:00,80.86,80.9,80.86,80.89,900.0,73.1145,73.1507,73.1145,73.1416,900.0
2021-10-26 11:35:00,80.95,80.95,80.91,80.91,400.0,73.1959,73.1959,73.1597,73.1597,400.0
2021-10-26 11:40:00,80.91,80.91,80.91,80.91,0.0,73.1597,73.1597,73.1597,73.1597,0.0
2021-10-26 11:45:00,80.92,80.92,80.92,80.92,100.0,73.1688,73.1688,73.1688,73.1688,100.0
2021-10-26 11:50:00,80.89,80.89,80.85,80.85,200.0,73.1416,73.1416,73.1055,73.1055,200.0
2021-10-26 11:55:00,80.81,80.82,80.77,80.77,1100.0,73.0693,73.0783,73.0331,73.0331,1100.0
2021-10-26 12:00:00,80.62,80.62,80.57,80.57,200.0,72.8975,72.8975,72.8523,72.8523,200.0
2021-10-26 12:05:00,80.68,80.68,80.68,80.68,100.0,72.9518,72.9518,72.9518,72.9518,100.0
2021-10-26 12:10:00,80.66,80.66,80.66,80.66,100.0,72.9337,72.9337,72.9337,72.9337,100.0
2021-10-26 12:15:00,80.69,80.69,80.69,80.69,100.0,72.9608,72.9608,72.9608,72.9608,100.0
2021-10-26 12:20:00,80.55,80.55,80.55,80.55,100.0,72.8342,72.8342,72.8342,72.8342,100.0
2021-10-26 12:25:00,80.56,80.59,80.56,80.56,484.0,72.8432,72.8704,72.8432,72.8432,484.0
2021-10-26 12:30:00,80.59,80.59,80.5,80.52,423.0,72.8704,72.8704,72.789,72.8071,423.0
2021-10-26 12:35:00,80.48,80.57,80.48,80.57,300.0,72.7709,72.8523,72.7709,72.8523,300.0
2021-10-26 12:40:00,80.48,80.59,80.48,80.57,886.0,72.7709,72.8704,72.7709,72.8523,886.0
2021-10-26 12:45:00,80.58,80.67,80.53,80.67,1400.0,72.8613,72.9427,72.8161,72.9427,1400.0
2021-10-26 12:50:00,80.68,80.7,80.68,80.7,200.0,72.9518,72.9698,72.9518,72.9698,200.0
2021-10-26 12:55:00,80.68,80.77,80.68,80.77,1412.0,72.9518,73.0331,72.9518,73.0331,1412.0
2021-10-26 13:00:00,80.77,80.77,80.77,80.77,0.0,73.0331,73.0331,73.0331,73.0331,0.0
2021-10-26 13:05:00,80.76,80.76,80.72,80.73,300.0,73.0241,73.0241,72.9879,72.997,300.0
2021-10-26 13:10:00,80.76,80.76,80.74,80.74,211.0,73.0241,73.0241,73.006,73.006,211.0
2021-10-26 13:15:00,80.72,80.75,80.72,80.75,300.0,72.9879,73.015,72.9879,73.015,300.0
2021-10-26 13:20:00,80.77,80.77,80.73,80.73,961.0,73.0331,73.0331,72.997,72.997,961.0
2021-10-26 13:25:00,80.7,80.75,80.7,80.7,3686.0,72.9698,73.015,72.9698,72.9698,3686.0
2021-10-26 13:30:00,80.7,80.7,80.61,80.62,1500.0,72.9698,72.9698,72.8885,72.8975,1500.0
2021-10-26 13:35:00,80.62,80.62,80.53,80.53,500.0,72.8975,72.8975,72.8161,72.8161,500.0
2021-10-26 13:40:00,80.55,80.62,80.52,80.62,1110.0,72.8342,72.8975,72.8071,72.8975,1110.0
2021-10-26 13:45:00,80.62,80.69,80.62,80.64,800.0,72.8975,72.9608,72.8975,72.9156,800.0
2021-10-26 13:50:00,80.62,80.62,80.5,80.5,500.0,72.8975,72.8975,72.789,72.789,500.0
2021-10-26 13:55:00,80.5,80.5,80.5,80.5,0.0,72.789,72.789,72.789,72.789,0.0
2021-10-26 14:00:00,80.45,80.6,80.45,80.6,1000.0,72.7438,72.8794,72.7438,72.8794,1000.0
2021-10-26 14:05:00,80.6,80.63,80.6,80.62,1400.0,72.8794,72.9065,72.8794,72.8975,1400.0
2021-10-26 14:10:00,80.61,80.61,80.55,80.56,1250.0,72.8885,72.8885,72.8342,72.8432,1250.0
2021-10-26 14:15:00,80.55,80.55,80.52,80.52,700.0,72.8342,72.8342,72.8071,72.8071,700.0
2021-10-26 14:20:00,80.49,80.5,80.41,80.41,2300.0,72.7799,72.789,72.7076,72.7076,2300.0
2021-10-26 14:25:00,80.45,80.52,80.45,80.49,600.0,72.7438,72.8071,72.7438,72.7799,600.0
2021-10-26 14:30:00,80.51,80.53,80.51,80.53,400.0,72.798,72.8161,72.798,72.8161,400.0
2021-10-26 14:35:00,80.51,80.51,80.51,80.51,300.0,72.798,72.798,72.798,72.798,300.0
2021-10-26 14:40:00,80.51,80.57,80.5,80.57,1500.0,72.798,72.8523,72.789,72.8523,1500.0
2021-10-26 14:45:00,80.6,80.74,80.6,80.74,500.0,72.8794,73.006,72.8794,73.006,500.0
2021-10-26 14:50:00,80.73,80.73,80.68,80.71,500.0,72.997,72.997,72.9518,72.9789,500.0
2021-10-26 14:55:00,80.71,80.81,80.71,80.8,7138.0,72.9789,73.0693,72.9789,73.0603,7138.0
2021-10-26 15:00:00,80.77,80.81,80.76,80.76,1600.0,73.0331,73.0693,73.0241,73.0241,1600.0
2021-10-26 15:05:00,80.76,80.76,80.67,80.68,2551.0,73.0241,73.0241,72.9427,72.9518,2551.0
2021-10-26 15:10:00,80.68,80.75,80.63,80.75,4900.0,72.9518,73.015,72.9065,73.015,4900.0
2021-10-26 15:15:00,80.68,80.68,80.63,80.65,600.0,72.9518,72.9518,72.9065,72.9246,600.0
2021-10-26 15:20:00,80.71,80.78,80.71,80.75,983.0,72.9789,73.0422,72.9789,73.015,983.0
2021-10-26 15:25:00,80.72,80.75,80.69,80.72,1096.0,72.9879,73.015,72.9608,72.9879,1096.0
2021-10-26 15:30:00,80.7,80.73,80.66,80.73,1435.0,72.9698,72.997,72.9337,72.997,1435.0
2021-10-26 15:35:00,80.73,80.73,80.52,80.52,5948.0,72.997,72.997,72.8071,72.8071,5948.0
2021-10-26 15:40:00,80.56,80.68,80.56,80.61,1789.0,72.8432,72.9518,72.8432,72.8885,1789.0
2021-10-26 15:45:00,80.6,80.68,80.58,80.62,1959.0,72.8794,72.9518,72.8613,72.8975,1959.0
2021-10-26 15:50:00,80.62,80.65,80.51,80.55,6223.0,72.8975,72.9246,72.798,72.8342,6223.0
2021-10-26 15:55:00,80.54,80.54,80.45,80.49,4352.0,72.8252,72.8252,72.7438,72.7799,4352.0
2021-10-27 09:30:00,80.72,80.72,80.56,80.57,500.0,72.9879,72.9879,72.8432,72.8523,500.0
2021-10-27 09:35:00,80.63,80.77,80.63,80.77,1000.0,72.9065,73.0331,72.9065,73.0331,1000.0
2021-10-27 09:40:00,80.82,80.82,80.76,80.76,300.0,73.0783,73.0783,73.0241,73.0241,300.0
2021-10-27 09:45:00,80.79,80.8,80.71,80.71,300.0,73.0512,73.0603,72.9789,72.9789,300.0
2021-10-27 09:50:00,80.77,81.13,80.77,81.06,700.0,73.0331,73.3586,73.0331,73.2954,700.0
2021-10-27 09:55:00,81.06,81.06,81.0,81.0,400.0,73.2954,73.2954,73.2411,73.2411,400.0
2021-10-27 10:00:00,81.01,81.18,81.01,81.18,700.0,73.2501,73.4039,73.2501,73.4039,700.0
2021-10-27 10:05:00,81.17,81.2,81.17,81.2,200.0,73.3948,73.4219,73.3948,73.4219,200.0
2021-10-27 10:10:00,81.31,81.49,81.31,81.49,400.0,73.5214,73.6842,73.5214,73.6842,400.0
2021-10-27 10:15:00,81.47,81.47,81.47,81.47,100.0,73.6661,73.6661,73.6661,73.6661,100.0
2021-10-27 10:20:00,81.41,81.41,81.34,81.34,200.0,73.6118,73.6118,73.5485,73.5485,200.0
2021-10-27 10:25:00,81.35,81.36,81.23,81.24,800.0,73.5576,73.5666,73.4491,73.4581,800.0
2021-10-27 10:30:00,81.24,81.37,81.24,81.35,800.0,73.4581,73.5757,73.4581,73.5576,800.0
2021-10-27 10:35:00,81.38,81.72,81.38,81.72,300.0,73.5847,73.8921,73.5847,73.8921,300.0
2021-10-27 10:40:00,81.73,81.89,81.67,81.89,500.0,73.9012,74.0458,73.8469,74.0458,500.0
2021-10-27 10:45:00,81.88,82.05,81.88,82.05,600.0,74.0368,74.1905,74.0368,74.1905,600.0
2021-10-27 10:50:00,82.16,82.16,82.05,82.15,600.0,74.29,74.29,74.1905,74.2809,600.0
2021-10-27 10:55:00,82.24,82.24,82.21,82.21,400.0,74.3623,74.3623,74.3352,74.3352,400.0
2021-10-27 11:00:00,82.29,82.34,82.29,82.3,900.0,74.4075,74.4527,74.4075,74.4166,900.0
2021-10-27 11:05:00,82.4,82.4,82.37,82.37,600.0,74.507,74.507,74.4799,74.4799,600.0
2021-10-27 11:10:00,82.39,82.4,82.32,82.32,600.0,74.498,74.507,74.4347,74.4347,600.0
2021-10-27 11:15:00,82.21,82.23,82.21,82.23,500.0,74.3352,74.3533,74.3352,74.3533,500.0
2021-10-27 11:20:00,82.33,82.4,82.33,82.4,590.0,74.4437,74.507,74.4437,74.507,590.0
2021-10-27 11:25:00,82.29,82.33,82.06,82.23,2237.0,74.4075,74.4437,74.1996,74.3533,2237.0
2021-10-27 11:30:00,82.16,82.19,82.08,82.09,2300.0,74.29,74.3171,74.2176,74.2267,2300.0
2021-10-27 11:35:00,82.1,82.1,81.95,81.97,5987.0,74.2357,74.2357,74.1001,74.1182,5987.0
2021-10-27 11:40:00,82.04,82.12,82.03,82.12,500.0,74.1815,74.2538,74.1724,74.2538,500.0
2021-10-27 11:45:00,82.28,82.46,82.28,82.41,1000.0,74.3985,74.5612,74.3985,74.516,1000.0
2021-10-27 11:50:00,82.41,82.41,82.28,82.28,2200.0,74.516,74.516,74.3985,74.3985,2200.0
2021-10-27 11:55:00,82.29,82.47,82.26,82.44,1000.0,74.4075,74.5703,74.3804,74.5432,1000.0
2021-10-27 12:00:00,82.39,82.39,82.33,82.33,400.0,74.498,74.498,74.4437,74.4437,400.0
2021-10-27 12:05:00,82.17,82.17,82.14,82.14,500.0,74.299,74.299,74.2719,74.2719,500.0
2021-10-27 12:10:00,82.21,82.23,82.21,82.23,300.0,74.3352,74.3533,74.3352,74.3533,300.0
2021-10-27 12:15:00,82.24,82.3,82.2,82.3,700.0,74.3623,74.4166,74.3262,74.4166,700.0
2021-10-27 12:20:00,82.32,82.32,82.18,82.23,5173.0,74.4347,74.4347,74.3081,74.3533,5173.0
2021-10-27 12:25:00,82.2,82.2,82.07,82.07,500.0,74.3262,74.3262,74.2086,74.2086,500.0
2021-10-27 12:30:00,81.98,82.01,81.95,81.95,500.0,74.1272,74.1544,74.1001,74.1001,500.0
2021-10-27 12:35:00,81.9,81.9,81.85,81.88,1800.0,74.0549,74.0549,74.0097,74.0368,1800.0
2021-10-27 12:40:00,81.82,81.83,81.82,81.83,303.0,73.9826,73.9916,73.9826,73.9916,303.0
2021-10-27 12:45:00,81.92,81.92,81.85,81.85,700.0,74.073,74.073,74.0097,74.0097,700.0
2021-10-27 12:50:00,82.06,82.06,82.06,82.06,100.0,74.1996,74.1996,74.1996,74.1996,100.0
2021-10-27 12:55:00,82.06,82.06,82.06,82.06,0.0,74.1996,74.1996,74.1996,74.1996,0.0
2021-10-27 13:00:00,82.04,82.11,82.01,82.11,1609.0,74.1815,74.2448,74.1544,74.2448,1609.0
2021-10-27 13:05:00,82.14,82.14,82.13,82.14,300.0,74.2719,74.2719,74.2629,74.2719,300.0
2021-10-27 13:10:00,82.11,82.11,82.09,82.09,400.0,74.2448,74.2448,74.2267,74.2267,400.0
2021-10-27 13:15:00,82.21,82.22,82.21,82.22,200.0,74.3352,74.3442,74.3352,74.3442,200.0
2021-10-27 13:20:00,82.13,82.16,82.13,82.16,300.0,74.2629,74.29,74.2629,74.29,300.0
2021-10-27 13:25:00,82.14,82.23,82.1,82.23,500.0,74.2719,74.3533,74.2357,74.3533,500.0
2021-10-27 13:30:00,82.3,82.3,82.29,82.29,200.0,74.4166,74.4166,74.4075,74.4075,200.0
2021-10-27 13:35:00,82.23,82.23,82.21,82.21,300.0,74.3533,74.3533,74.3352,74.3352,300.0
2021-10-27 13:40:00,82.37,82.38,82.35,82.35,400.0,74.4799,74.4889,74.4618,74.4618,400.0
2021-10-27 13:45:00,82.33,82.33,82.33,82.33,100.0,74.4437,74.4437,74.4437,74.4437,100.0
2021-10-27 13:50:00,82.45,82.45,82.42,82.43,400.0,74.5522,74.5522,74.5251,74.5341,400.0
2021-10-27 13:55:00,82.46,82.55,82.46,82.5,300.0,74.5612,74.6426,74.5612,74.5974,300.0
2021-10-27 14:00:00,82.57,82.57,82.47,82.48,732.0,74.6607,74.6607,74.5703,74.5793,732.0
2021-10-27 14:05:00,82.57,82.61,82.57,82.61,700.0,74.6607,74.6969,74.6607,74.6969,700.0
2021-10-27 14:10:00,82.57,82.6,82.57,82.6,700.0,74.6607,74.6878,74.6607,74.6878,700.0
2021-10-27 14:15:00,82.57,82.57,82.57,82.57,100.0,74.6607,74.6607,74.6607,74.6607,100.0
2021-10-27 14:20:00,82.57,82.68,82.57,82.68,500.0,74.6607,74.7602,74.6607,74.7602,500.0
2021-10-27 14:25:00,82.54,82.54,82.49,82.49,300.0,74.6336,74.6336,74.5884,74.5884,300.0
2021-10-27 14:30:00,82.47,82.5,82.47,82.49,400.0,74.5703,74.5974,74.5703,74.5884,400.0
2021-10-27 14:35:00,82.49,82.49,82.49,82.49,0.0,74.5884,74.5884,74.5884,74.5884,0.0
2021-10-27 14:40:00,82.36,82.36,82.24,82.24,700.0,74.4708,74.4708,74.3623,74.3623,700.0
2021-10-27 14:45:00,82.23,82.3,82.23,82.3,800.0,74.3533,74.4166,74.3533,74.4166,800.0
2021-10-27 14:50:00,82.31,82.32,82.31,82.32,400.0,74.4256,74.4347,74.4256,74.4347,400.0
2021-10-27 14:55:00,82.3,82.33,82.3,82.3,600.0,74.4166,74.4437,74.4166,74.4166,600.0
2021-10-27 15:00:00,82.39,82.42,82.39,82.42,500.0,74.498,74.5251,74.498,74.5251,500.0
2021-10-27 15:05:00,82.39,82.53,82.39,82.53,600.0,74.498,74.6245,74.498,74.6245,600.0
2021-10-27 15:10:00,82.48,82.48,82.45,82.45,406.0,74.5793,74.5793,74.5522,74.5522,406.0
2021-10-27 15:15:00,82.44,82.46,82.34,82.46,1100.0,74.5432,74.5612,74.4527,74.5612,1100.0
2021-10-27 15:20:00,82.43,82.56,82.38,82.38,1500.0,74.5341,74.6517,74.4889,74.4889,1500.0
2021-10-27 15:25:00,82.38,82.38,82.26,82.36,1951.0,74.4889,74.4889,74.3804,74.4708,1951.0
2021-10-27 15:30:00,82.38,82.39,82.27,82.37,3800.0,74.4889,74.498,74.3894,74.4799,3800.0
2021-10-27 15:35:00,82.35,82.38,82.25,82.37,1700.0,74.4618,74.4889,74.3714,74.4799,1700.0
2021-10-27 15:40:00,82.42,82.5,82.38,82.5,1400.0,74.5251,74.5974,74.4889,74.5974,1400.0
2021-10-27 15:45:00,82.52,82.6,82.5,82.5,3781.0,74.6155,74.6878,74.5974,74.5974,3781.0
2021-10-27 15:50:00,82.5,82.53,82.4,82.41,7280.0,74.5974,74.6245,74.507,74.516,7280.0
2021-10-27 15:55:00,82.42,82.44,82.31,82.31,5426.0,74.5251,74.5432,74.4256,74.4256,5426.0
2021-10-28 09:30:00,82.04,82.04,81.77,81.77,1956.0,74.1815,74.1815,73.9373,73.9373,1956.0
2021-10-28 09:35:00,81.82,81.82,81.82,81.82,192.0,73.9826,73.9826,73.9826,73.9826,192.0
2021-10-28 09:40:00,81.82,81.82,81.82,81.82,0.0,73.9826,73.9826,73.9826,73.9826,0.0
2021-10-28 09:45:00,82.67,82.71,82.65,82.71,400.0,74.7511,74.7873,74.733,74.7873,400.0
2021-10-28 09:50:00,82.73,82.73,82.63,82.63,200.0,74.8054,74.8054,74.715,74.715,200.0
2021-10-28 09:55:00,82.66,82.67,82.66,82.67,200.0,74.7421,74.7511,74.7421,74.7511,200.0
2021-10-28 10:00:00,82.68,82.68,82.58,82.58,300.0,74.7602,74.7602,74.6698,74.6698,300.0
2021-10-28 10:05:00,82.26,82.37,82.26,82.28,900.0,74.3804,74.4799,74.3804,74.3985,900.0
2021-10-28 10:10:00,82.4,82.51,82.24,82.29,984.0,74.507,74.6065,74.3623,74.4075,984.0
2021-10-28 10:15:00,82.28,82.32,82.19,82.23,2600.0,74.3985,74.4347,74.3171,74.3533,2600.0
2021-10-28 10:20:00,82.3,82.35,82.29,82.3,1529.0,74.4166,74.4618,74.4075,74.4166,1529.0
2021-10-28 10:25:00,82.26,82.27,82.2,82.2,600.0,74.3804,74.3894,74.3262,74.3262,600.0
2021-10-28 10:30:00,82.13,82.13,82.11,82.13,500.0,74.2629,74.2629,74.2448,74.2629,500.0
2021-10-28 10:35:00,82.23,82.23,82.17,82.19,685.0,74.3533,74.3533,74.299,74.3171,685.0
2021-10-28 10:40:00,82.19,82.19,82.19,82.19,0.0,74.3171,74.3171,74.3171,74.3171,0.0
2021-10-28 10:45:00,82.3,82.52,82.3,82.52,600.0,74.4166,74.6155,74.4166,74.6155,600.0
2021-10-28 10:50:00,82.37,82.48,82.3,82.47,1000.0,74.4799,74.5793,74.4166,74.5703,1000.0
2021-10-28 10:55:00,82.41,82.41,82.34,82.41,1000.0,74.516,74.516,74.4527,74.516,1000.0
2021-10-28 11:00:00,82.39,82.39,82.39,82.39,200.0,74.498,74.498,74.498,74.498,200.0
2021-10-28 11:05:00,82.32,82.39,82.32,82.39,600.0,74.4347,74.498,74.4347,74.498,600.0
2021-10-28 11:10:00,82.41,82.41,82.34,82.34,500.0,74.516,74.516,74.4527,74.4527,500.0
2021-10-28 11:15:00,82.38,82.38,82.38,82.38,200.0,74.4889,74.4889,74.4889,74.4889,200.0
2021-10-28 11:20:00,82.33,82.37,82.29,82.29,500.0,74.4437,74.4799,74.4075,74.4075,500.0
2021-10-28 11:25:00,82.37,82.37,82.36,82.36,300.0,74.4799,74.4799,74.4708,74.4708,300.0
2021-10-28 11:30:00,82.39,82.39,82.39,82.39,100.0,74.498,74.498,74.498,74.498,100.0
2021-10-28 11:35:00,82.39,82.39,82.39,82.39,100.0,74.498,74.498,74.498,74.498,100.0
2021-10-28 11:40:00,82.16,82.18,82.14,82.18,300.0,74.29,74.3081,74.2719,74.3081,300.0
2021-10-28 11:45:00,82.18,82.18,82.18,82.18,0.0,74.3081,74.3081,74.3081,74.3081,0.0
2021-10-28 11:50:00,82.06,82.11,82.05,82.08,600.0,74.1996,74.2448,74.1905,74.2176,600.0
2021-10-28 11:55:00,82.04,82.05,82.04,82.04,300.0,74.1815,74.1905,74.1815,74.1815,300.0
2021-10-28 12:00:00,81.99,81.99,81.99,81.99,100.0,74.1363,74.1363,74.1363,74.1363,100.0
2021-10-28 12:05:00,81.98,81.98,81.94,81.94,300.0,74.1272,74.1272,74.0911,74.0911,300.0
2021-10-28 12:10:00,82.03,82.15,82.03,82.15,500.0,74.1724,74.2809,74.1724,74.2809,500.0
2021-10-28 12:15:00,82.25,82.25,82.25,82.25,100.0,74.3714,74.3714,74.3714,74.3714,100.0
2021-10-28 12:20:00,82.35,82.36,82.35,82.35,400.0,74.4618,74.4708,74.4618,74.4618,400.0
2021-10-28 12:25:00,82.29,82.39,82.29,82.39,200.0,74.4075,74.498,74.4075,74.498,200.0
2021-10-28 12:30:00,82.36,82.37,82.36,82.36,300.0,74.4708,74.4799,74.4708,74.4708,300.0
2021-10-28 12:35:00,82.36,82.36,82.36,82.36,0.0,74.4708,74.4708,74.4708,74.4708,0.0
2021-10-28 12:40:00,82.41,82.41,82.41,82.41,100.0,74.516,74.516,74.516,74.516,100.0
2021-10-28 12:45:00,82.45,82.49,82.45,82.49,200.0,74.5522,74.5884,74.5522,74.5884,200.0
2021-10-28 12:50:00,82.52,82.52,82.48,82.48,400.0,74.6155,74.6155,74.5793,74.5793,400.0
2021-10-28 12:55:00,82.35,82.35,82.27,82.27,300.0,74.4618,74.4618,74.3894,74.3894,300.0
2021-10-28 13:00:00,82.38,82.38,82.38,82.38,200.0,74.4889,74.4889,74.4889,74.4889,200.0
2021-10-28 13:05:00,82.38,82.38,82.38,82.38,0.0,74.4889,74.4889,74.4889,74.4889,0.0
2021-10-28 13:10:00,82.34,82.38,82.33,82.33,700.0,74.4527,74.4889,74.4437,74.4437,700.0
2021-10-28 13:15:00,82.4,82.43,82.4,82.43,200.0,74.507,74.5341,74.507,74.5341,200.0
2021-10-28 13:20:00,82.43,82.43,82.35,82.37,310.0,74.5341,74.5341,74.4618,74.4799,310.0
2021-10-28 13:25:00,82.38,82.39,82.38,82.39,420.0,74.4889,74.498,74.4889,74.498,420.0
2021-10-28 13:30:00,82.39,82.39,82.39,82.39,0.0,74.498,74.498,74.498,74.498,0.0
2021-10-28 13:35:00,82.35,82.35,82.34,82.34,200.0,74.4618,74.4618,74.4527,74.4527,200.0
2021-10-28 13:40:00,82.47,82.55,82.47,82.55,600.0,74.5703,74.6426,74.5703,74.6426,600.0
2021-10-28 13:45:00,82.55,82.55,82.55,82.55,0.0,74.6426,74.6426,74.6426,74.6426,0.0
2021-10-28 13:50:00,82.55,82.55,82.55,82.55,0.0,74.6426,74.6426,74.6426,74.6426,0.0
2021-10-28 13:55:00,82.42,82.42,82.42,82.42,100.0,74.5251,74.5251,74.5251,74.5251,100.0
2021-10-28 14:00:00,82.44,82.44,82.39,82.39,300.0,74.5432,74.5432,74.498,74.498,300.0
2021-10-28 14:05:00,82.45,82.45,82.45,82.45,200.0,74.5522,74.5522,74.5522,74.5522,200.0
2021-10-28 14:10:00,82.33,82.33,82.3,82.3,205.0,74.4437,74.4437,74.4166,74.4166,205.0
2021-10-28 14:15:00,82.33,82.34,82.33,82.34,200.0,74.4437,74.4527,74.4437,74.4527,200.0
2021-10-28 14:20:00,82.34,82.34,82.34,82.34,0.0,74.4527,74.4527,74.4527,74.4527,0.0
2021-10-28 14:25:00,82.36,82.36,82.36,82.36,100.0,74.4708,74.4708,74.4708,74.4708,100.0
2021-10-28 14:30:00,82.44,82.44,82.42,82.43,300.0,74.5432,74.5432,74.5251,74.5341,300.0
2021-10-28 14:35:00,82.39,82.39,82.39,82.39,100.0,74.498,74.498,74.498,74.498,100.0
2021-10-28 14:40:00,82.39,82.39,82.39,82.39,100.0,74.498,74.498,74.498,74.498,100.0
2021-10-28 14:45:00,82.39,82.39,82.39,82.39,0.0,74.498,74.498,74.498,74.498,0.0
2021-10-28 14:50:00,82.45,82.46,82.45,82.46,200.0,74.5522,74.5612,74.5522,74.5612,200.0
2021-10-28 14:55:00,82.49,82.49,82.45,82.47,400.0,74.5884,74.5884,74.5522,74.5703,400.0
2021-10-28 15:00:00,82.47,82.47,82.47,82.47,0.0,74.5703,74.5703,74.5703,74.5703,0.0
2021-10-28 15:05:00,82.44,82.44,82.44,82.44,100.0,74.5432,74.5432,74.5432,74.5432,100.0
2021-10-28 15:10:00,82.44,82.44,82.44,82.44,200.0,74.5432,74.5432,74.5432,74.5432,200.0
2021-10-28 15:15:00,82.32,82.4,82.32,82.4,300.0,74.4347,74.507,74.4347,74.507,300.0
2021-10-28 15:20:00,82.42,82.42,82.31,82.33,800.0,74.5251,74.5251,74.4256,74.4437,800.0
2021-10-28 15:25:00,82.26,82.26,82.21,82.21,500.0,74.3804,74.3804,74.3352,74.3352,500.0
2021-10-28 15:30:00,82.15,82.15,82.1,82.1,400.0,74.2809,74.2809,74.2357,74.2357,400.0
2021-10-28 15:35:00,82.17,82.25,82.17,82.24,345.0,74.299,74.3714,74.299,74.3623,345.0
2021-10-28 15:40:00,82.32,82.43,82.32,82.35,1600.0,74.4347,74.5341,74.4347,74.4618,1600.0
2021-10-28 15:45:00,82.33,82.49,82.33,82.49,900.0,74.4437,74.5884,74.4437,74.5884,900.0
2021-10-28 15:50:00,82.52,82.83,82.52,82.79,2491.0,74.6155,74.8958,74.6155,74.8596,2491.0
2021-10-28 15:55:00,82.78,82.8,82.71,82.78,4333.0,74.8506,74.8687,74.7873,74.8506,4333.0
2021-10-29 09:30:00,82.3,82.3,81.7,81.82,1857.0,74.4166,74.4166,73.874,73.9826,1857.0
2021-10-29 09:35:00,81.99,81.99,81.82,81.82,200.0,74.1363,74.1363,73.9826,73.9826,200.0
2021-10-29 09:40:00,82.05,82.05,81.95,81.95,432.0,74.1905,74.1905,74.1001,74.1001,432.0
2021-10-29 09:45:00,82.15,82.15,81.98,82.02,763.0,74.2809,74.2809,74.1272,74.1634,763.0
2021-10-29 09:50:00,82.14,82.17,82.08,82.08,553.0,74.2719,74.299,74.2176,74.2176,553.0
2021-10-29 09:55:00,82.04,82.04,82.0,82.0,200.0,74.1815,74.1815,74.1453,74.1453,200.0
2021-10-29 10:00:00,82.0,82.18,82.0,82.18,200.0,74.1453,74.3081,74.1453,74.3081,200.0
2021-10-29 10:05:00,81.97,81.97,81.85,81.85,300.0,74.1182,74.1182,74.0097,74.0097,300.0
2021-10-29 10:10:00,81.8,81.8,81.75,81.79,500.0,73.9645,73.9645,73.9193,73.9554,500.0
2021-10-29 10:15:00,81.76,81.76,81.6,81.6,200.0,73.9283,73.9283,73.7836,73.7836,200.0
2021-10-29 10:20:00,81.63,81.67,81.6,81.6,504.0,73.8108,73.8469,73.7836,73.7836,504.0
2021-10-29 10:25:00,81.6,81.6,81.6,81.6,100.0,73.7836,73.7836,73.7836,73.7836,100.0
2021-10-29 10:30:00,81.67,81.67,81.67,81.67,100.0,73.8469,73.8469,73.8469,73.8469,100.0
2021-10-29 10:35:00,81.79,81.79,81.77,81.77,500.0,73.9554,73.9554,73.9373,73.9373,500.0
2021-10-29 10:40:00,81.72,81.72,81.63,81.63,200.0,73.8921,73.8921,73.8108,73.8108,200.0
2021-10-29 10:45:00,81.56,81.57,81.56,81.57,200.0,73.7475,73.7565,73.7475,73.7565,200.0
2021-10-29 10:50:00,81.47,81.6,81.47,81.48,502.0,73.6661,73.7836,73.6661,73.6751,502.0
2021-10-29 10:55:00,81.53,81.56,81.46,81.52,1595.0,73.7203,73.7475,73.657,73.7113,1595.0
2021-10-29 11:00:00,81.5,81.55,81.47,81.48,1332.0,73.6932,73.7384,73.6661,73.6751,1332.0
2021-10-29 11:05:00,81.42,81.43,81.41,81.43,400.0,73.6209,73.6299,73.6118,73.6299,400.0
2021-10-29 11:10:00,81.35,81.35,81.31,81.33,1300.0,73.5576,73.5576,73.5214,73.5395,1300.0
2021-10-29 11:15:00,81.17,81.17,81.09,81.09,400.0,73.3948,73.3948,73.3225,73.3225,400.0
2021-10-29 11:20:00,81.08,81.1,81.04,81.08,600.0,73.3134,73.3315,73.2773,73.3134,600.0
2021-10-29 11:25:00,81.21,81.21,81.05,81.05,500.0,73.431,73.431,73.2863,73.2863,500.0
2021-10-29 11:30:00,81.03,81.11,81.0,81.09,1300.0,73.2682,73.3406,73.2411,73.3225,1300.0
2021-10-29 11:35:00,81.07,81.1,81.02,81.1,500.0,73.3044,73.3315,73.2592,73.3315,500.0
2021-10-29 11:40:00,80.97,80.98,80.94,80.94,1200.0,73.214,73.223,73.1868,73.1868,1200.0
2021-10-29 11:45:00,80.97,80.97,80.92,80.92,300.0,73.214,73.214,73.1688,73.1688,300.0
2021-10-29 11:50:00,80.88,80.96,80.87,80.95,1496.0,73.1326,73.2049,73.1236,73.1959,1496.0
2021-10-29 11:55:00,80.96,81.0,80.96,81.0,1176.0,73.2049,73.2411,73.2049,73.2411,1176.0
2021-10-29 12:00:00,81.0,81.0,81.0,81.0,300.0,73.2411,73.2411,73.2411,73.2411,300.0
2021-10-29 12:05:00,80.86,80.89,80.83,80.86,800.0,73.1145,73.1416,73.0874,73.1145,800.0
2021-10-29 12:10:00,80.89,80.92,80.85,80.85,1900.0,73.1416,73.1688,73.1055,73.1055,1900.0
2021-10-29 12:15:00,80.8,80.8,80.78,80.78,400.0,73.0603,73.0603,73.0422,73.0422,400.0
2021-10-29 12:20:00,80.75,80.75,80.72,80.72,600.0,73.015,73.015,72.9879,72.9879,600.0
2021-10-29 12:25:00,80.55,80.58,80.55,80.55,800.0,72.8342,72.8613,72.8342,72.8342,800.0
2021-10-29 12:30:00,80.58,80.58,80.39,80.39,500.0,72.8613,72.8613,72.6895,72.6895,500.0
2021-10-29 12:35:00,80.37,80.47,80.37,80.44,1356.0,72.6714,72.7619,72.6714,72.7347,1356.0
2021-10-29 12:40:00,80.45,80.49,80.33,80.4,3155.0,72.7438,72.7799,72.6353,72.6986,3155.0
2021-10-29 12:45:00,80.3,80.54,80.3,80.54,2097.0,72.6081,72.8252,72.6081,72.8252,2097.0
2021-10-29 12:50:00,80.47,80.47,80.32,80.32,400.0,72.7619,72.7619,72.6262,72.6262,400.0
2021-10-29 12:55:00,80.27,80.32,80.23,80.28,1600.0,72.581,72.6262,72.5449,72.5901,1600.0
2021-10-29 13:00:00,80.3,80.31,80.22,80.27,3600.0,72.6081,72.6172,72.5358,72.581,3600.0
2021-10-29 13:05:00,80.23,80.23,80.15,80.18,2659.0,72.5449,72.5449,72.4725,72.4996,2659.0
2021-10-29 13:10:00,80.14,80.19,80.09,80.18,1321.0,72.4635,72.5087,72.4183,72.4996,1321.0
2021-10-29 13:15:00,80.3,80.3,80.28,80.28,300.0,72.6081,72.6081,72.5901,72.5901,300.0
2021-10-29 13:20:00,80.28,80.29,80.25,80.27,1110.0,72.5901,72.5991,72.5629,72.581,1110.0
2021-10-29 13:25:00,80.29,80.31,80.27,80.27,1300.0,72.5991,72.6172,72.581,72.581,1300.0
2021-10-29 13:30:00,80.3,80.34,80.24,80.24,1000.0,72.6081,72.6443,72.5539,72.5539,1000.0
2021-10-29 13:35:00,80.23,80.3,80.23,80.27,800.0,72.5449,72.6081,72.5449,72.581,800.0
2021-10-29 13:40:00,80.18,80.2,80.0,80.0,1000.0,72.4996,72.5177,72.3369,72.3369,1000.0
2021-10-29 13:45:00,80.0,80.03,79.93,79.98,2011.0,72.3369,72.364,72.2736,72.3188,2011.0
2021-10-29 13:50:00,79.94,79.94,79.85,79.93,1200.0,72.2826,72.2826,72.2013,72.2736,1200.0
2021-10-29 13:55:00,79.85,79.93,79.85,79.93,5600.0,72.2013,72.2736,72.2013,72.2736,5600.0
2021-10-29 14:00:00,80.0,80.0,79.9,79.91,1800.0,72.3369,72.3369,72.2465,72.2555,1800.0
2021-10-29 14:05:00,79.91,79.91,79.77,79.8,1313.0,72.2555,72.2555,72.1289,72.156,1313.0
2021-10-29 14:10:00,79.81,79.87,79.77,79.79,1698.0,72.1651,72.2193,72.1289,72.147,1698.0
2021-10-29 14:15:00,79.81,79.81,79.79,79.79,611.0,72.1651,72.1651,72.147,72.147,611.0
2021-10-29 14:20:00,79.8,79.83,79.78,79.83,900.0,72.156,72.1832,72.138,72.1832,900.0
2021-10-29 14:25:00,79.81,79.81,79.73,79.73,1856.0,72.1651,72.1651,72.0927,72.0927,1856.0
2021-10-29 14:30:00,79.73,79.91,79.7,79.89,2300.0,72.0927,72.2555,72.0656,72.2374,2300.0
2021-10-29 14:35:00,79.87,79.94,79.85,79.94,1400.0,72.2193,72.2826,72.2013,72.2826,1400.0
2021-10-29 14:40:00,80.0,80.03,79.97,79.97,1607.0,72.3369,72.364,72.3098,72.3098,1607.0
2021-10-29 14:45:00,79.99,80.01,79.91,79.91,2267.0,72.3278,72.3459,72.2555,72.2555,2267.0
2021-10-29 14:50:00,79.9,79.91,79.82,79.91,3114.0,72.2465,72.2555,72.1741,72.2555,3114.0
2021-10-29 14:55:00,79.83,79.83,79.72,79.72,1200.0,72.1832,72.1832,72.0837,72.0837,1200.0
2021-10-29 15:00:00,79.74,79.74,79.7,79.74,1300.0,72.1018,72.1018,72.0656,72.1018,1300.0
2021-10-29 15:05:00,79.74,79.75,79.69,79.7,6675.0,72.1018,72.1108,72.0566,72.0656,6675.0
2021-10-29 15:10:00,79.71,79.73,79.63,79.63,2500.0,72.0747,72.0927,72.0023,72.0023,2500.0
2021-10-29 15:15:00,79.61,79.87,79.52,79.85,2767.0,71.9842,72.2193,71.9029,72.2013,2767.0
2021-10-29 15:20:00,79.96,80.07,79.87,79.99,2714.0,72.3007,72.4002,72.2193,72.3278,2714.0
2021-10-29 15:25:00,79.97,80.05,79.88,80.04,2531.0,72.3098,72.3821,72.2284,72.3731,2531.0
2021-10-29 15:30:00,80.03,80.08,79.86,80.08,2710.0,72.364,72.4092,72.2103,72.4092,2710.0
2021-10-29 15:35:00,80.12,80.21,80.11,80.15,3914.0,72.4454,72.5268,72.4363,72.4725,3914.0
2021-10-29 15:40:00,80.24,80.35,80.19,80.35,3281.0,72.5539,72.6534,72.5087,72.6534,3281.0
2021-10-29 15:45:00,80.37,80.48,80.37,80.45,6348.0,72.6714,72.7709,72.6714,72.7438,6348.0
2021-10-29 15:50:00,80.44,80.5,80.31,80.44,6923.0,72.7347,72.789,72.6172,72.7347,6923.0
2021-10-29 15:55:00,80.42,80.62,80.37,80.42,20557.0,72.7167,72.8975,72.6714,72.7167,20557.0
2021-11-01 09:30:00,80.4,80.4,80.02,80.03,334.0,72.6986,72.6986,72.355,72.364,334.0
2021-11-01 09:35:00,80.34,80.52,80.34,80.52,200.0,72.6443,72.8071,72.6443,72.8071,200.0
2021-11-01 09:40:00,80.5,80.5,80.5,80.5,100.0,72.789,72.789,72.789,72.789,100.0
2021-11-01 09:45:00,80.65,80.65,80.57,80.57,400.0,72.9246,72.9246,72.8523,72.8523,400.0
2021-11-01 09:50:00,80.6,80.65,80.58,80.65,300.0,72.8794,72.9246,72.8613,72.9246,300.0
2021-11-01 09:55:00,80.65,80.65,80.65,80.65,0.0,72.9246,72.9246,72.9246,72.9246,0.0
2021-11-01 10:00:00,80.57,80.62,80.54,80.57,1500.0,72.8523,72.8975,72.8252,72.8523,1500.0
2021-11-01 10:05:00,80.76,80.77,80.76,80.77,200.0,73.0241,73.0331,73.0241,73.0331,200.0
2021-11-01 10:10:00,80.73,80.8,80.73,80.8,500.0,72.997,73.0603,72.997,73.0603,500.0
2021-11-01 10:15:00,80.85,81.0,80.85,81.0,718.0,73.1055,73.2411,73.1055,73.2411,718.0
2021-11-01 10:20:00,81.15,81.15,80.99,80.99,400.0,73.3767,73.3767,73.2321,73.2321,400.0
2021-11-01 10:25:00,81.18,81.18,81.18,81.18,100.0,73.4039,73.4039,73.4039,73.4039,100.0
2021-11-01 10:30:00,81.15,81.15,80.94,80.94,400.0,73.3767,73.3767,73.1868,73.1868,400.0
2021-11-01 10:35:00,80.81,80.81,80.67,80.79,300.0,73.0693,73.0693,72.9427,73.0512,300.0
2021-11-01 10:40:00,80.86,80.94,80.86,80.94,400.0,73.1145,73.1868,73.1145,73.1868,400.0
2021-11-01 10:45:00,81.0,81.0,80.91,80.91,300.0,73.2411,73.2411,73.1597,73.1597,300.0
2021-11-01 10:50:00,80.88,80.93,80.83,80.83,500.0,73.1326,73.1778,73.0874,73.0874,500.0
2021-11-01 10:55:00,80.73,80.78,80.61,80.61,2927.0,72.997,73.0422,72.8885,72.8885,2927.0
2021-11-01 11:00:00,80.65,80.83,80.65,80.83,1600.0,72.9246,73.0874,72.9246,73.0874,1600.0
2021-11-01 11:05:00,80.88,80.95,80.88,80.93,501.0,73.1326,73.1959,73.1326,73.1778,501.0
2021-11-01 11:10:00,81.02,81.11,81.0,81.08,800.0,73.2592,73.3406,73.2411,73.3134,800.0
2021-11-01 11:15:00,81.13,81.28,81.13,81.21,1100.0,73.3586,73.4943,73.3586,73.431,1100.0
2021-11-01 11:20:00,81.22,81.34,81.22,81.34,600.0,73.44,73.5485,73.44,73.5485,600.0
2021-11-01 11:25:00,81.36,81.39,81.35,81.39,400.0,73.5666,73.5937,73.5576,73.5937,400.0
2021-11-01 11:30:00,81.36,81.48,81.36,81.48,1200.0,73.5666,73.6751,73.5666,73.6751,1200.0
2021-11-01 11:35:00,81.46,81.56,81.46,81.5,700.0,73.657,73.7475,73.657,73.6932,700.0
2021-11-01 11:40:00,81.48,81.56,81.48,81.53,1100.0,73.6751,73.7475,73.6751,73.7203,1100.0
2021-11-01 11:45:00,81.51,81.51,81.15,81.15,2000.0,73.7022,73.7022,73.3767,73.3767,2000.0
2021-11-01 11:50:00,81.12,81.14,81.0,81.14,1600.0,73.3496,73.3677,73.2411,73.3677,1600.0
2021-11-01 11:55:00,81.19,81.29,81.19,81.29,1400.0,73.4129,73.5033,73.4129,73.5033,1400.0
2021-11-01 12:00:00,81.39,81.42,81.35,81.39,2100.0,73.5937,73.6209,73.5576,73.5937,2100.0
2021-11-01 12:05:00,81.38,81.45,81.33,81.45,1172.0,73.5847,73.648,73.5395,73.648,1172.0
2021-11-01 12:10:00,81.51,81.53,81.48,81.5,1475.0,73.7022,73.7203,73.6751,73.6932,1475.0
2021-11-01 12:15:00,81.48,81.53,81.44,81.49,3530.0,73.6751,73.7203,73.639,73.6842,3530.0
2021-11-01 12:20:00,81.48,81.51,81.44,81.45,3530.0,73.6751,73.7022,73.639,73.648,3530.0
2021-11-01 12:25:00,81.55,81.57,81.5,81.53,1680.0,73.7384,73.7565,73.6932,73.7203,1680.0
2021-11-01 12:30:00,81.59,81.59,81.57,81.57,200.0,73.7746,73.7746,73.7565,73.7565,200.0
2021-11-01 12:35:00,81.61,81.61,81.6,81.6,400.0,73.7927,73.7927,73.7836,73.7836,400.0
2021-11-01 12:40:00,81.58,81.58,81.55,81.55,400.0,73.7655,73.7655,73.7384,73.7384,400.0
2021-11-01 12:45:00,81.6,81.77,81.6,81.77,691.0,73.7836,73.9373,73.7836,73.9373,691.0
2021-11-01 12:50:00,81.77,81.83,81.76,81.83,1208.0,73.9373,73.9916,73.9283,73.9916,1208.0
2021-11-01 12:55:00,81.85,81.85,81.79,81.79,867.0,74.0097,74.0097,73.9554,73.9554,867.0
2021-11-01 13:00:00,81.74,81.74,81.65,81.65,300.0,73.9102,73.9102,73.8288,73.8288,300.0
2021-11-01 13:05:00,81.69,81.73,81.69,81.69,400.0,73.865,73.9012,73.865,73.865,400.0
2021-11-01 13:10:00,81.68,81.68,81.65,81.66,800.0,73.856,73.856,73.8288,73.8379,800.0
2021-11-01 13:15:00,81.7,81.7,81.68,81.68,200.0,73.874,73.874,73.856,73.856,200.0
2021-11-01 13:20:00,81.66,81.66,81.66,81.66,100.0,73.8379,73.8379,73.8379,73.8379,100.0
2021-11-01 13:25:00,81.64,81.64,81.61,81.64,600.0,73.8198,73.8198,73.7927,73.8198,600.0
2021-11-01 13:30:00,81.6,81.72,81.6,81.72,300.0,73.7836,73.8921,73.7836,73.8921,300.0
2021-11-01 13:35:00,81.68,81.68,81.66,81.66,408.0,73.856,73.856,73.8379,73.8379,408.0
2021-11-01 13:40:00,81.56,81.56,81.51,81.51,500.0,73.7475,73.7475,73.7022,73.7022,500.0
2021-11-01 13:45:00,81.55,81.61,81.55,81.58,500.0,73.7384,73.7927,73.7384,73.7655,500.0
2021-11-01 13:50:00,81.53,81.53,81.52,81.53,400.0,73.7203,73.7203,73.7113,73.7203,400.0
2021-11-01 13:55:00,81.5,81.53,81.5,81.5,878.0,73.6932,73.7203,73.6932,73.6932,878.0
2021-11-01 14:00:00,81.5,81.5,81.48,81.48,400.0,73.6932,73.6932,73.6751,73.6751,400.0
2021-11-01 14:05:00,81.53,81.54,81.5,81.54,900.0,73.7203,73.7294,73.6932,73.7294,900.0
2021-11-01 14:10:00,81.56,81.58,81.56,81.56,300.0,73.7475,73.7655,73.7475,73.7475,300.0
2021-11-01 14:15:00,81.5,81.5,81.48,81.49,1499.0,73.6932,73.6932,73.6751,73.6842,1499.0
2021-11-01 14:20:00,81.61,81.61,81.58,81.6,501.0,73.7927,73.7927,73.7655,73.7836,501.0
2021-11-01 14:25:00,81.57,81.57,81.55,81.55,400.0,73.7565,73.7565,73.7384,73.7384,400.0
2021-11-01 14:30:00,81.61,81.7,81.61,81.7,300.0,73.7927,73.874,73.7927,73.874,300.0
2021-11-01 14:35:00,81.74,81.74,81.7,81.7,200.0,73.9102,73.9102,73.874,73.874,200.0
2021-11-01 14:40:00,81.81,81.84,81.81,81.84,200.0,73.9735,74.0006,73.9735,74.0006,200.0
2021-11-01 14:45:00,81.89,81.92,81.89,81.92,200.0,74.0458,74.073,74.0458,74.073,200.0
2021-11-01 14:50:00,81.91,81.91,81.91,81.91,200.0,74.0639,74.0639,74.0639,74.0639,200.0
2021-11-01 14:55:00,81.98,82.08,81.98,82.04,400.0,74.1272,74.2176,74.1272,74.1815,400.0
2021-11-01 15:00:00,82.03,82.14,82.03,82.12,500.0,74.1724,74.2719,74.1724,74.2538,500.0
2021-11-01 15:05:00,82.1,82.19,82.06,82.17,703.0,74.2357,74.3171,74.1996,74.299,703.0
2021-11-01 15:10:00,82.17,82.29,82.17,82.29,603.0,74.299,74.4075,74.299,74.4075,603.0
2021-11-01 15:15:00,82.36,82.36,82.14,82.14,500.0,74.4708,74.4708,74.2719,74.2719,500.0
2021-11-01 15:20:00,82.12,82.2,82.12,82.14,1800.0,74.2538,74.3262,74.2538,74.2719,1800.0
2021-11-01 15:25:00,82.11,82.17,82.09,82.16,800.0,74.2448,74.299,74.2267,74.29,800.0
2021-11-01 15:30:00,82.12,82.26,82.09,82.2,1570.0,74.2538,74.3804,74.2267,74.3262,1570.0
2021-11-01 15:35:00,82.32,82.34,82.28,82.28,800.0,74.4347,74.4527,74.3985,74.3985,800.0
2021-11-01 15:40:00,82.26,82.38,82.22,82.37,2817.0,74.3804,74.4889,74.3442,74.4799,2817.0
2021-11-01 15:45:00,82.39,82.52,82.39,82.48,2596.0,74.498,74.6155,74.498,74.5793,2596.0
2021-11-01 15:50:00,82.45,82.56,82.45,82.5,1700.0,74.5522,74.6517,74.5522,74.5974,1700.0
2021-11-01 15:55:00,82.49,82.56,82.4,82.53,7244.0,74.5884,74.6517,74.507,74.6245,7244.0
2021-11-02 09:30:00,82.97,82.97,82.6,82.6,700.0,75.0224,75.0224,74.6878,74.6878,700.0
2021-11-02 09:35:00,82.59,82.64,82.47,82.47,400.0,74.6788,74.724,74.5703,74.5703,400.0
2021-11-02 09:40:00,82.53,82.53,82.38,82.41,600.0,74.6245,74.6245,74.4889,74.516,600.0
2021-11-02 09:45:00,82.34,82.34,82.23,82.24,500.0,74.4527,74.4527,74.3533,74.3623,500.0
2021-11-02 09:50:00,82.18,82.2,82.18,82.19,600.0,74.3081,74.3262,74.3081,74.3171,600.0
2021-11-02 09:55:00,82.25,82.25,82.07,82.1,700.0,74.3714,74.3714,74.2086,74.2357,700.0
2021-11-02 10:00:00,82.08,82.08,81.89,81.97,3732.0,74.2176,74.2176,74.0458,74.1182,3732.0
2021-11-02 10:05:00,82.0,82.18,81.9,82.18,48765.0,74.1453,74.3081,74.0549,74.3081,48765.0
2021-11-02 10:10:00,82.2,82.2,82.02,82.16,17060.0,74.3262,74.3262,74.1634,74.29,17060.0
2021-11-02 10:15:00,82.16,82.23,82.0,82.04,1550.0,74.29,74.3533,74.1453,74.1815,1550.0
2021-11-02 10:20:00,82.0,82.04,81.84,81.84,7163.0,74.1453,74.1815,74.0006,74.0006,7163.0
2021-11-02 10:25:00,81.82,81.82,81.71,81.82,9252.0,73.9826,73.9826,73.8831,73.9826,9252.0
2021-11-02 10:30:00,81.79,82.06,81.73,82.03,6522.0,73.9554,74.1996,73.9012,74.1724,6522.0
2021-11-02 10:35:00,82.06,82.09,81.85,81.85,2592.0,74.1996,74.2267,74.0097,74.0097,2592.0
2021-11-02 10:40:00,81.81,81.81,81.6,81.65,1898.0,73.9735,73.9735,73.7836,73.8288,1898.0
2021-11-02 10:45:00,81.55,81.58,81.45,81.47,1600.0,73.7384,73.7655,73.648,73.6661,1600.0
2021-11-02 10:50:00,81.54,81.59,81.51,81.53,2500.0,73.7294,73.7746,73.7022,73.7203,2500.0
2021-11-02 10:55:00,81.36,81.61,81.36,81.5,2400.0,73.5666,73.7927,73.5666,73.6932,2400.0
2021-11-02 11:00:00,81.52,81.54,81.45,81.45,1100.0,73.7113,73.7294,73.648,73.648,1100.0
2021-11-02 11:05:00,81.46,81.71,81.46,81.68,2600.0,73.657,73.8831,73.657,73.856,2600.0
2021-11-02 11:10:00,81.65,81.71,81.6,81.63,1227.0,73.8288,73.8831,73.7836,73.8108,1227.0
2021-11-02 11:15:00,81.6,81.74,81.6,81.72,1522.0,73.7836,73.9102,73.7836,73.8921,1522.0
2021-11-02 11:20:00,81.71,81.79,81.69,81.72,2603.0,73.8831,73.9554,73.865,73.8921,2603.0
2021-11-02 11:25:00,81.72,81.79,81.72,81.74,4290.0,73.8921,73.9554,73.8921,73.9102,4290.0
2021-11-02 11:30:00,81.73,81.76,81.54,81.54,2101.0,73.9012,73.9283,73.7294,73.7294,2101.0
2021-11-02 11:35:00,81.57,81.64,81.56,81.63,1404.0,73.7565,73.8198,73.7475,73.8108,1404.0
2021-11-02 11:40:00,81.65,81.73,81.65,81.66,750.0,73.8288,73.9012,73.8288,73.8379,750.0
2021-11-02 11:45:00,81.57,81.61,81.57,81.58,1500.0,73.7565,73.7927,73.7565,73.7655,1500.0
2021-11-02 11:50:00,81.6,81.68,81.6,81.63,1300.0,73.7836,73.856,73.7836,73.8108,1300.0
2021-11-02 11:55:00,81.65,81.72,81.65,81.71,1200.0,73.8288,73.8921,73.8288,73.8831,1200.0
2021-11-02 12:00:00,81.72,81.72,81.61,81.65,1725.0,73.8921,73.8921,73.7927,73.8288,1725.0
2021-11-02 12:05:00,81.63,81.68,81.63,81.68,600.0,73.8108,73.856,73.8108,73.856,600.0
2021-11-02 12:10:00,81.7,81.73,81.66,81.71,1811.0,73.874,73.9012,73.8379,73.8831,1811.0
2021-11-02 12:15:00,81.72,81.72,81.69,81.69,1810.0,73.8921,73.8921,73.865,73.865,1810.0
2021-11-02 12:20:00,81.64,81.64,81.61,81.61,500.0,73.8198,73.8198,73.7927,73.7927,500.0
2021-11-02 12:25:00,81.58,81.59,81.57,81.59,700.0,73.7655,73.7746,73.7565,73.7746,700.0
2021-11-02 12:30:00,81.56,81.62,81.5,81.62,1409.0,73.7475,73.8017,73.6932,73.8017,1409.0
2021-11-02 12:35:00,81.65,81.7,81.65,81.7,1137.0,73.8288,73.874,73.8288,73.874,1137.0
2021-11-02 12:40:00,81.69,81.69,81.55,81.55,700.0,73.865,73.865,73.7384,73.7384,700.0
2021-11-02 12:45:00,81.55,81.61,81.55,81.61,1250.0,73.7384,73.7927,73.7384,73.7927,1250.0
2021-11-02 12:50:00,81.61,81.74,81.61,81.71,2906.0,73.7927,73.9102,73.7927,73.8831,2906.0
2021-11-02 12:55:00,81.67,81.68,81.6,81.66,1711.0,73.8469,73.856,73.7836,73.8379,1711.0
2021-11-02 13:00:00,81.66,81.72,81.66,81.67,2477.0,73.8379,73.8921,73.8379,73.8469,2477.0
2021-11-02 13:05:00,81.66,81.7,81.66,81.68,1100.0,73.8379,73.874,73.8379,73.856,1100.0
2021-11-02 13:10:00,81.71,81.75,81.71,81.72,1627.0,73.8831,73.9193,73.8831,73.8921,1627.0
2021-11-02 13:15:00,81.71,81.71,81.7,81.71,1394.0,73.8831,73.8831,73.874,73.8831,1394.0
2021-11-02 13:20:00,81.79,81.86,81.79,81.86,726.0,73.9554,74.0187,73.9554,74.0187,726.0
2021-11-02 13:25:00,81.86,81.9,81.86,81.9,400.0,74.0187,74.0549,74.0187,74.0549,400.0
2021-11-02 13:30:00,81.75,81.77,81.75,81.77,300.0,73.9193,73.9373,73.9193,73.9373,300.0
2021-11-02 13:35:00,81.82,81.83,81.78,81.82,1544.0,73.9826,73.9916,73.9464,73.9826,1544.0
2021-11-02 13:40:00,81.83,81.87,81.81,81.86,1533.0,73.9916,74.0278,73.9735,74.0187,1533.0
2021-11-02 13:45:00,81.84,81.92,81.84,81.92,1363.0,74.0006,74.073,74.0006,74.073,1363.0
2021-11-02 13:50:00,81.97,81.97,81.89,81.91,1358.0,74.1182,74.1182,74.0458,74.0639,1358.0
2021-11-02 13:55:00,81.91,81.91,81.91,81.91,100.0,74.0639,74.0639,74.0639,74.0639,100.0
2021-11-02 14:00:00,81.98,82.0,81.92,81.93,832.0,74.1272,74.1453,74.073,74.082,832.0
2021-11-02 14:05:00,81.96,81.99,81.89,81.89,2800.0,74.1091,74.1363,74.0458,74.0458,2800.0
2021-11-02 14:10:00,81.89,82.03,81.89,81.96,1600.0,74.0458,74.1724,74.0458,74.1091,1600.0
2021-11-02 14:15:00,82.0,82.0,81.99,81.99,1993.0,74.1453,74.1453,74.1363,74.1363,1993.0
2021-11-02 14:20:00,82.0,82.0,81.98,82.0,1381.0,74.1453,74.1453,74.1272,74.1453,1381.0
2021-11-02 14:25:00,81.98,82.05,81.98,82.05,1200.0,74.1272,74.1905,74.1272,74.1905,1200.0
2021-11-02 14:30:00,82.07,82.19,82.07,82.19,1712.0,74.2086,74.3171,74.2086,74.3171,1712.0
2021-11-02 14:35:00,82.21,82.21,82.16,82.16,1314.0,74.3352,74.3352,74.29,74.29,1314.0
2021-11-02 14:40:00,82.16,82.19,82.12,82.12,3407.0,74.29,74.3171,74.2538,74.2538,3407.0
2021-11-02 14:45:00,82.13,82.26,82.12,82.26,818.0,74.2629,74.3804,74.2538,74.3804,818.0
2021-11-02 14:50:00,82.29,82.43,82.29,82.43,300.0,74.4075,74.5341,74.4075,74.5341,300.0
2021-11-02 14:55:00,82.43,82.43,82.28,82.29,796.0,74.5341,74.5341,74.3985,74.4075,796.0
2021-11-02 15:00:00,82.27,82.28,82.19,82.19,900.0,74.3894,74.3985,74.3171,74.3171,900.0
2021-11-02 15:05:00,82.15,82.18,82.09,82.09,707.0,74.2809,74.3081,74.2267,74.2267,707.0
2021-11-02 15:10:00,82.09,82.13,82.09,82.13,800.0,74.2267,74.2629,74.2267,74.2629,800.0
2021-11-02 15:15:00,82.13,82.17,82.08,82.08,1902.0,74.2629,74.299,74.2176,74.2176,1902.0
2021-11-02 15:20:00,82.09,82.09,81.98,82.03,1158.0,74.2267,74.2267,74.1272,74.1724,1158.0
2021-11-02 15:25:00,82.02,82.09,82.01,82.06,2196.0,74.1634,74.2267,74.1544,74.1996,2196.0
2021-11-02 15:30:00,82.06,82.06,81.72,81.72,2402.0,74.1996,74.1996,73.8921,73.8921,2402.0
2021-11-02 15:35:00,81.76,81.93,81.74,81.8,7277.0,73.9283,74.082,73.9102,73.9645,7277.0
2021-11-02 15:40:00,81.76,81.9,81.72,81.86,2600.0,73.9283,74.0549,73.8921,74.0187,2600.0
2021-11-02 15:45:00,81.87,81.9,81.83,81.83,1600.0,74.0278,74.0549,73.9916,73.9916,1600.0
2021-11-02 15:50:00,81.81,81.96,81.81,81.95,4934.0,73.9735,74.1091,73.9735,74.1001,4934.0
2021-11-02 15:55:00,81.97,82.0,81.77,81.85,9584.0,74.1182,74.1453,73.9373,74.0097,9584.0
2021-11-03 09:30:00,81.99,82.31,81.99,82.29,300.0,74.1363,74.4256,74.1363,74.4075,300.0
2021-11-03 09:35:00,82.29,82.29,82.29,82.29,0.0,74.4075,74.4075,74.4075,74.4075,0.0
2021-11-03 09:40:00,82.19,82.19,82.02,82.02,300.0,74.3171,74.3171,74.1634,74.1634,300.0
2021-11-03 09:45:00,82.02,82.02,82.02,82.02,0.0,74.1634,74.1634,74.1634,74.1634,0.0
2021-11-03 09:50:00,82.32,82.54,82.32,82.52,500.0,74.4347,74.6336,74.4347,74.6155,500.0
2021-11-03 09:55:00,82.58,82.72,82.58,82.65,400.0,74.6698,74.7963,74.6698,74.733,400.0
2021-11-03 10:00:00,82.52,82.59,82.45,82.55,1100.0,74.6155,74.6788,74.5522,74.6426,1100.0
2021-11-03 10:05:00,82.56,82.56,82.52,82.56,400.0,74.6517,74.6517,74.6155,74.6517,400.0
2021-11-03 10:10:00,82.51,82.63,82.49,82.61,2300.0,74.6065,74.715,74.5884,74.6969,2300.0
2021-11-03 10:15:00,82.51,82.68,82.51,82.68,1607.0,74.6065,74.7602,74.6065,74.7602,1607.0
2021-11-03 10:20:00,82.67,82.67,82.54,82.54,952.0,74.7511,74.7511,74.6336,74.6336,952.0
2021-11-03 10:25:00,82.98,83.01,82.97,82.97,550.0,75.0314,75.0586,75.0224,75.0224,550.0
2021-11-03 10:30:00,83.01,83.01,82.84,82.84,909.0,75.0586,75.0586,74.9048,74.9048,909.0
2021-11-03 10:35:00,82.83,82.99,82.83,82.99,600.0,74.8958,75.0405,74.8958,75.0405,600.0
2021-11-03 10:40:00,83.09,83.09,83.04,83.04,600.0,75.1309,75.1309,75.0857,75.0857,600.0
2021-11-03 10:45:00,82.96,83.19,82.96,83.04,900.0,75.0134,75.2213,75.0134,75.0857,900.0
2021-11-03 10:50:00,83.09,83.1,83.09,83.1,200.0,75.1309,75.1399,75.1309,75.1399,200.0
2021-11-03 10:55:00,83.15,83.2,83.12,83.12,600.0,75.1852,75.2304,75.158,75.158,600.0
2021-11-03 11:00:00,83.14,83.15,83.08,83.09,700.0,75.1761,75.1852,75.1219,75.1309,700.0
2021-11-03 11:05:00,83.06,83.06,82.91,82.91,332.0,75.1038,75.1038,74.9681,74.9681,332.0
2021-11-03 11:10:00,82.93,82.97,82.9,82.9,500.0,74.9862,75.0224,74.9591,74.9591,500.0
2021-11-03 11:15:00,82.9,82.9,82.9,82.9,0.0,74.9591,74.9591,74.9591,74.9591,0.0
2021-11-03 11:20:00,83.1,83.1,83.06,83.06,761.0,75.1399,75.1399,75.1038,75.1038,761.0
2021-11-03 11:25:00,83.07,83.11,83.05,83.11,400.0,75.1128,75.149,75.0947,75.149,400.0
2021-11-03 11:30:00,83.17,83.17,83.09,83.13,500.0,75.2032,75.2032,75.1309,75.1671,500.0
2021-11-03 11:35:00,83.09,83.09,83.06,83.06,200.0,75.1309,75.1309,75.1038,75.1038,200.0
2021-11-03 11:40:00,83.14,83.27,83.14,83.27,400.0,75.1761,75.2937,75.1761,75.2937,400.0
2021-11-03 11:45:00,83.19,83.2,83.18,83.2,700.0,75.2213,75.2304,75.2123,75.2304,700.0
2021-11-03 11:50:00,83.15,83.15,83.08,83.08,300.0,75.1852,75.1852,75.1219,75.1219,300.0
2021-11-03 11:55:00,83.03,83.03,83.03,83.03,200.0,75.0766,75.0766,75.0766,75.0766,200.0
2021-11-03 12:00:00,82.92,82.93,82.92,82.93,200.0,74.9772,74.9862,74.9772,74.9862,200.0
2021-11-03 12:05:00,82.93,82.93,82.93,82.93,0.0,74.9862,74.9862,74.9862,74.9862,0.0
2021-11-03 12:10:00,82.85,82.94,82.85,82.94,750.0,74.9139,74.9953,74.9139,74.9953,750.0
2021-11-03 12:15:00,82.94,82.98,82.94,82.95,300.0,74.9953,75.0314,74.9953,75.0043,300.0
2021-11-03 12:20:00,82.85,82.85,82.82,82.85,457.0,74.9139,74.9139,74.8868,74.9139,457.0
2021-11-03 12:25:00,82.8,82.81,82.8,82.81,200.0,74.8687,74.8777,74.8687,74.8777,200.0
2021-11-03 12:30:00,82.87,82.87,82.87,82.87,100.0,74.932,74.932,74.932,74.932,100.0
2021-11-03 12:35:00,82.79,82.8,82.79,82.8,301.0,74.8596,74.8687,74.8596,74.8687,301.0
2021-11-03 12:40:00,82.8,82.8,82.8,82.8,0.0,74.8687,74.8687,74.8687,74.8687,0.0
2021-11-03 12:45:00,82.72,82.72,82.72,82.72,100.0,74.7963,74.7963,74.7963,74.7963,100.0
2021-11-03 12:50:00,82.64,82.64,82.58,82.58,400.0,74.724,74.724,74.6698,74.6698,400.0
2021-11-03 12:55:00,82.54,82.54,82.54,82.54,100.0,74.6336,74.6336,74.6336,74.6336,100.0
2021-11-03 13:00:00,82.53,82.53,82.53,82.53,100.0,74.6245,74.6245,74.6245,74.6245,100.0
2021-11-03 13:05:00,82.54,82.54,82.49,82.49,800.0,74.6336,74.6336,74.5884,74.5884,800.0
2021-11-03 13:10:00,82.49,82.49,82.49,82.49,0.0,74.5884,74.5884,74.5884,74.5884,0.0
2021-11-03 13:15:00,82.45,82.45,82.45,82.45,100.0,74.5522,74.5522,74.5522,74.5522,100.0
2021-11-03 13:20:00,82.58,82.6,82.56,82.6,450.0,74.6698,74.6878,74.6517,74.6878,450.0
2021-11-03 13:25:00,82.63,82.63,82.63,82.63,100.0,74.715,74.715,74.715,74.715,100.0
2021-11-03 13:30:00,82.74,82.74,82.73,82.73,400.0,74.8144,74.8144,74.8054,74.8054,400.0
2021-11-03 13:35:00,82.71,82.77,82.71,82.77,398.0,74.7873,74.8416,74.7873,74.8416,398.0
2021-11-03 13:40:00,82.82,82.84,82.82,82.84,200.0,74.8868,74.9048,74.8868,74.9048,200.0
2021-11-03 13:45:00,82.74,82.77,82.7,82.7,753.0,74.8144,74.8416,74.7783,74.7783,753.0
2021-11-03 13:50:00,82.58,82.59,82.58,82.59,200.0,74.6698,74.6788,74.6698,74.6788,200.0
2021-11-03 13:55:00,82.65,82.65,82.62,82.62,300.0,74.733,74.733,74.7059,74.7059,300.0
2021-11-03 14:00:00,82.78,82.83,82.78,82.83,300.0,74.8506,74.8958,74.8506,74.8958,300.0
2021-11-03 14:05:00,82.83,82.83,82.52,82.52,2700.0,74.8958,74.8958,74.6155,74.6155,2700.0
2021-11-03 14:10:00,82.46,82.61,82.46,82.59,1762.0,74.5612,74.6969,74.5612,74.6788,1762.0
2021-11-03 14:15:00,82.55,82.6,82.51,82.58,4653.0,74.6426,74.6878,74.6065,74.6698,4653.0
2021-11-03 14:20:00,82.61,82.7,82.61,82.7,700.0,74.6969,74.7783,74.6969,74.7783,700.0
2021-11-03 14:25:00,82.75,82.75,82.68,82.68,800.0,74.8235,74.8235,74.7602,74.7602,800.0
2021-11-03 14:30:00,82.62,82.69,82.62,82.65,1300.0,74.7059,74.7692,74.7059,74.733,1300.0
2021-11-03 14:35:00,82.7,82.74,82.6,82.65,900.0,74.7783,74.8144,74.6878,74.733,900.0
2021-11-03 14:40:00,82.69,82.88,82.67,82.88,500.0,74.7692,74.941,74.7511,74.941,500.0
2021-11-03 14:45:00,82.93,83.05,82.92,83.05,800.0,74.9862,75.0947,74.9772,75.0947,800.0
2021-11-03 14:50:00,83.09,83.09,83.07,83.07,200.0,75.1309,75.1309,75.1128,75.1128,200.0
2021-11-03 14:55:00,83.09,83.13,83.08,83.08,900.0,75.1309,75.1671,75.1219,75.1219,900.0
2021-11-03 15:00:00,83.04,83.06,83.01,83.01,1002.0,75.0857,75.1038,75.0586,75.0586,1002.0
2021-11-03 15:05:00,83.06,83.06,82.83,82.88,2000.0,75.1038,75.1038,74.8958,74.941,2000.0
2021-11-03 15:10:00,82.93,82.94,82.89,82.92,700.0,74.9862,74.9953,74.9501,74.9772,700.0
2021-11-03 15:15:00,82.95,82.96,82.89,82.89,4552.0,75.0043,75.0134,74.9501,74.9501,4552.0
2021-11-03 15:20:00,82.89,82.92,82.89,82.91,6503.0,74.9501,74.9772,74.9501,74.9681,6503.0
2021-11-03 15:25:00,82.89,82.91,82.89,82.9,1400.0,74.9501,74.9681,74.9501,74.9591,1400.0
2021-11-03 15:30:00,82.92,83.08,82.91,82.99,3245.0,74.9772,75.1219,74.9681,75.0405,3245.0
2021-11-03 15:35:00,83.05,83.05,82.98,83.01,1780.0,75.0947,75.0947,75.0314,75.0586,1780.0
2021-11-03 15:40:00,83.02,83.14,82.99,83.13,2790.0,75.0676,75.1761,75.0405,75.1671,2790.0
2021-11-03 15:45:00,83.08,83.16,83.03,83.16,2395.0,75.1219,75.1942,75.0766,75.1942,2395.0
2021-11-03 15:50:00,83.16,83.16,82.94,82.97,3000.0,75.1942,75.1942,74.9953,75.0224,3000.0
2021-11-03 15:55:00,82.99,82.99,82.77,82.78,6622.0,75.0405,75.0405,74.8416,74.8506,6622.0
2021-11-04 09:35:00,82.67,82.7,82.66,82.66,500.0,74.7511,74.7783,74.7421,74.7421,500.0
2021-11-04 09:40:00,82.8,82.89,82.8,82.89,200.0,74.8687,74.9501,74.8687,74.9501,200.0
2021-11-04 09:45:00,82.88,82.88,82.88,82.88,100.0,74.941,74.941,74.941,74.941,100.0
2021-11-04 09:50:00,82.76,82.76,82.76,82.76,100.0,74.8325,74.8325,74.8325,74.8325,100.0
2021-11-04 09:55:00,83.03,83.05,83.03,83.05,200.0,75.0766,75.0947,75.0766,75.0947,200.0
2021-11-04 10:00:00,82.99,83.05,82.91,82.91,300.0,75.0405,75.0947,74.9681,74.9681,300.0
2021-11-04 10:05:00,82.89,82.95,82.85,82.95,800.0,74.9501,75.0043,74.9139,75.0043,800.0
2021-11-04 10:10:00,83.0,83.03,82.94,82.94,400.0,75.0495,75.0766,74.9953,74.9953,400.0
2021-11-04 10:15:00,82.96,82.96,82.96,82.96,200.0,75.0134,75.0134,75.0134,75.0134,200.0
2021-11-04 10:20:00,82.89,82.89,82.89,82.89,300.0,74.9501,74.9501,74.9501,74.9501,300.0
2021-11-04 10:25:00,82.92,82.92,82.81,82.81,1600.0,74.9772,74.9772,74.8777,74.8777,1600.0
2021-11-04 10:30:00,82.78,82.83,82.69,82.69,700.0,74.8506,74.8958,74.7692,74.7692,700.0
2021-11-04 10:35:00,82.63,82.63,82.54,82.58,800.0,74.715,74.715,74.6336,74.6698,800.0
2021-11-04 10:40:00,82.39,82.4,82.39,82.4,200.0,74.498,74.507,74.498,74.507,200.0
2021-11-04 10:45:00,82.07,82.09,82.07,82.09,500.0,74.2086,74.2267,74.2086,74.2267,500.0
2021-11-04 10:50:00,82.03,82.22,82.03,82.19,700.0,74.1724,74.3442,74.1724,74.3171,700.0
2021-11-04 10:55:00,81.95,81.95,81.95,81.95,200.0,74.1001,74.1001,74.1001,74.1001,200.0
2021-11-04 11:00:00,82.04,82.2,82.04,82.16,700.0,74.1815,74.3262,74.1815,74.29,700.0
2021-11-04 11:05:00,82.17,82.19,82.13,82.17,750.0,74.299,74.3171,74.2629,74.299,750.0
2021-11-04 11:10:00,82.14,82.21,82.1,82.21,500.0,74.2719,74.3352,74.2357,74.3352,500.0
2021-11-04 11:15:00,82.23,82.23,82.16,82.16,300.0,74.3533,74.3533,74.29,74.29,300.0
2021-11-04 11:20:00,82.09,82.09,81.87,81.87,1027.0,74.2267,74.2267,74.0278,74.0278,1027.0
2021-11-04 11:25:00,81.79,81.95,81.79,81.95,300.0,73.9554,74.1001,73.9554,74.1001,300.0
2021-11-04 11:30:00,81.83,81.9,81.83,81.87,800.0,73.9916,74.0549,73.9916,74.0278,800.0
2021-11-04 11:35:00,81.85,81.89,81.84,81.88,800.0,74.0097,74.0458,74.0006,74.0368,800.0
2021-11-04 11:40:00,81.81,81.81,81.81,81.81,200.0,73.9735,73.9735,73.9735,73.9735,200.0
2021-11-04 11:45:00,81.73,81.77,81.73,81.77,400.0,73.9012,73.9373,73.9012,73.9373,400.0
2021-11-04 11:50:00,81.7,81.72,81.7,81.72,400.0,73.874,73.8921,73.874,73.8921,400.0
2021-11-04 11:55:00,81.75,81.76,81.74,81.75,500.0,73.9193,73.9283,73.9102,73.9193,500.0
2021-11-04 12:00:00,81.76,81.76,81.65,81.7,400.0,73.9283,73.9283,73.8288,73.874,400.0
2021-11-04 12:05:00,81.75,81.75,81.7,81.7,300.0,73.9193,73.9193,73.874,73.874,300.0
2021-11-04 12:10:00,81.66,81.66,81.51,81.51,430.0,73.8379,73.8379,73.7022,73.7022,430.0
2021-11-04 12:15:00,81.5,81.5,81.3,81.3,3006.0,73.6932,73.6932,73.5124,73.5124,3006.0
2021-11-04 12:20:00,81.3,81.35,81.22,81.25,5327.0,73.5124,73.5576,73.44,73.4672,5327.0
2021-11-04 12:25:00,81.3,81.4,81.26,81.26,2739.0,73.5124,73.6028,73.4762,73.4762,2739.0
2021-11-04 12:30:00,81.13,81.13,80.92,80.94,2000.0,73.3586,73.3586,73.1688,73.1868,2000.0
2021-11-04 12:35:00,80.91,80.91,80.8,80.8,300.0,73.1597,73.1597,73.0603,73.0603,300.0
2021-11-04 12:40:00,80.86,80.86,80.77,80.78,300.0,73.1145,73.1145,73.0331,73.0422,300.0
2021-11-04 12:45:00,80.84,80.84,80.84,80.84,100.0,73.0964,73.0964,73.0964,73.0964,100.0
2021-11-04 12:50:00,80.96,80.99,80.96,80.99,200.0,73.2049,73.2321,73.2049,73.2321,200.0
2021-11-04 12:55:00,80.99,80.99,80.99,80.99,0.0,73.2321,73.2321,73.2321,73.2321,0.0
2021-11-04 13:00:00,80.88,80.94,80.79,80.93,1000.0,73.1326,73.1868,73.0512,73.1778,1000.0
2021-11-04 13:05:00,80.85,80.85,80.69,80.69,200.0,73.1055,73.1055,72.9608,72.9608,200.0
2021-11-04 13:10:00,80.65,80.76,80.63,80.63,500.0,72.9246,73.0241,72.9065,72.9065,500.0
2021-11-04 13:15:00,80.68,80.68,80.64,80.64,200.0,72.9518,72.9518,72.9156,72.9156,200.0
2021-11-04 13:20:00,80.7,80.7,80.7,80.7,100.0,72.9698,72.9698,72.9698,72.9698,100.0
2021-11-04 13:25:00,80.8,80.8,80.77,80.77,434.0,73.0603,73.0603,73.0331,73.0331,434.0
2021-11-04 13:30:00,80.76,80.92,80.73,80.92,652.0,73.0241,73.1688,72.997,73.1688,652.0
2021-11-04 13:35:00,80.9,80.9,80.8,80.8,300.0,73.1507,73.1507,73.0603,73.0603,300.0
2021-11-04 13:40:00,80.86,80.89,80.86,80.89,500.0,73.1145,73.1416,73.1145,73.1416,500.0
2021-11-04 13:45:00,80.89,80.89,80.89,80.89,300.0,73.1416,73.1416,73.1416,73.1416,300.0
2021-11-04 13:50:00,80.88,80.88,80.81,80.88,1000.0,73.1326,73.1326,73.0693,73.1326,1000.0
2021-11-04 13:55:00,80.86,80.86,80.75,80.76,1100.0,73.1145,73.1145,73.015,73.0241,1100.0
2021-11-04 14:00:00,80.71,80.71,80.5,80.5,1200.0,72.9789,72.9789,72.789,72.789,1200.0
2021-11-04 14:05:00,80.47,80.59,80.43,80.43,1403.0,72.7619,72.8704,72.7257,72.7257,1403.0
2021-11-04 14:10:00,80.36,80.38,80.32,80.38,500.0,72.6624,72.6805,72.6262,72.6805,500.0
2021-11-04 14:15:00,80.36,80.36,80.13,80.13,600.0,72.6624,72.6624,72.4544,72.4544,600.0
2021-11-04 14:20:00,80.14,80.14,79.96,79.96,1711.0,72.4635,72.4635,72.3007,72.3007,1711.0
2021-11-04 14:25:00,79.9,79.93,79.79,79.84,1790.0,72.2465,72.2736,72.147,72.1922,1790.0
2021-11-04 14:30:00,79.75,79.86,79.73,79.86,1200.0,72.1108,72.2103,72.0927,72.2103,1200.0
2021-11-04 14:35:00,79.75,79.9,79.75,79.9,3156.0,72.1108,72.2465,72.1108,72.2465,3156.0
2021-11-04 14:40:00,79.95,80.02,79.95,80.02,1432.0,72.2917,72.355,72.2917,72.355,1432.0
2021-11-04 14:45:00,79.97,80.0,79.91,79.91,701.0,72.3098,72.3369,72.2555,72.2555,701.0
2021-11-04 14:50:00,79.81,79.82,79.81,79.82,241.0,72.1651,72.1741,72.1651,72.1741,241.0
2021-11-04 14:55:00,79.9,79.96,79.9,79.96,727.0,72.2465,72.3007,72.2465,72.3007,727.0
2021-11-04 15:00:00,79.99,80.02,79.95,80.0,1400.0,72.3278,72.355,72.2917,72.3369,1400.0
2021-11-04 15:05:00,80.01,80.18,80.01,80.17,1102.0,72.3459,72.4996,72.3459,72.4906,1102.0
2021-11-04 15:10:00,80.19,80.23,80.09,80.23,1200.0,72.5087,72.5449,72.4183,72.5449,1200.0
2021-11-04 15:15:00,80.36,80.36,80.26,80.29,900.0,72.6624,72.6624,72.572,72.5991,900.0
2021-11-04 15:20:00,80.16,80.18,80.08,80.13,1100.0,72.4816,72.4996,72.4092,72.4544,1100.0
2021-11-04 15:25:00,80.12,80.14,79.93,79.93,2509.0,72.4454,72.4635,72.2736,72.2736,2509.0
2021-11-04 15:30:00,79.97,80.05,79.9,79.99,2803.0,72.3098,72.3821,72.2465,72.3278,2803.0
2021-11-04 15:35:00,80.07,80.24,80.03,80.05,2458.0,72.4002,72.5539,72.364,72.3821,2458.0
2021-11-04 15:40:00,80.04,80.04,79.87,79.96,5804.0,72.3731,72.3731,72.2193,72.3007,5804.0
2021-11-04 15:45:00,79.94,80.04,79.93,80.0,5486.0,72.2826,72.3731,72.2736,72.3369,5486.0
2021-11-04 15:50:00,80.04,80.4,80.04,80.4,4914.0,72.3731,72.6986,72.3731,72.6986,4914.0
2021-11-04 15:55:00,80.31,80.47,80.31,80.33,5520.0,72.6172,72.7619,72.6172,72.6353,5520.0
2021-11-05 09:30:00,82.94,83.31,81.26,82.43,4032.0,74.9953,75.3298,73.4762,74.5341,4032.0
2021-11-05 09:35:00,82.98,83.62,82.87,83.46,5100.0,75.0314,75.6101,74.932,75.4655,5100.0
2021-11-05 09:40:00,83.38,84.46,83.38,84.46,1377.0,75.3931,76.3697,75.3931,76.3697,1377.0
2021-11-05 09:45:00,84.44,84.83,84.24,84.44,4790.0,76.3516,76.7042,76.1707,76.3516,4790.0
2021-11-05 09:50:00,84.3,85.18,84.3,85.18,2894.0,76.225,77.0207,76.225,77.0207,2894.0
2021-11-05 09:55:00,85.18,85.86,85.17,85.39,2797.0,77.0207,77.6356,77.0117,77.2106,2797.0
2021-11-05 10:00:00,85.3,85.44,85.23,85.25,500.0,77.1292,77.2558,77.0659,77.084,500.0
2021-11-05 10:05:00,85.24,85.76,85.24,85.76,2800.0,77.075,77.5451,77.075,77.5451,2800.0
2021-11-05 10:10:00,85.71,85.94,85.39,85.94,4455.0,77.4999,77.7079,77.2106,77.7079,4455.0
2021-11-05 10:15:00,85.96,85.96,85.41,85.56,2500.0,77.726,77.726,77.2287,77.3643,2500.0
2021-11-05 10:20:00,85.58,85.63,85.17,85.17,1800.0,77.3824,77.4276,77.0117,77.0117,1800.0
2021-11-05 10:25:00,84.94,84.94,84.64,84.7,500.0,76.8037,76.8037,76.5324,76.5867,500.0
2021-11-05 10:30:00,84.76,84.95,84.68,84.68,1900.0,76.6409,76.8127,76.5686,76.5686,1900.0
2021-11-05 10:35:00,84.83,84.96,84.83,84.92,1600.0,76.7042,76.8218,76.7042,76.7856,1600.0
2021-11-05 10:40:00,85.09,85.18,85.08,85.18,300.0,76.9393,77.0207,76.9303,77.0207,300.0
2021-11-05 10:45:00,85.14,85.41,85.14,85.41,3004.0,76.9845,77.2287,76.9845,77.2287,3004.0
2021-11-05 10:50:00,85.42,85.7,85.42,85.63,778.0,77.2377,77.4909,77.2377,77.4276,778.0
2021-11-05 10:55:00,85.7,85.77,85.33,85.42,1400.0,77.4909,77.5542,77.1563,77.2377,1400.0
2021-11-05 11:00:00,85.66,85.78,85.5,85.78,1619.0,77.4547,77.5632,77.31,77.5632,1619.0
2021-11-05 11:05:00,85.74,85.74,85.56,85.68,3114.0,77.5271,77.5271,77.3643,77.4728,3114.0
2021-11-05 11:10:00,85.76,85.8,85.6,85.63,1311.0,77.5451,77.5813,77.4005,77.4276,1311.0
2021-11-05 11:15:00,85.61,85.86,85.61,85.79,1169.0,77.4095,77.6356,77.4095,77.5723,1169.0
2021-11-05 11:20:00,85.87,86.0,85.87,85.89,3056.0,77.6446,77.7622,77.6446,77.6627,3056.0
2021-11-05 11:25:00,85.85,85.85,85.68,85.7,1227.0,77.6265,77.6265,77.4728,77.4909,1227.0
2021-11-05 11:30:00,85.88,85.88,85.69,85.69,800.0,77.6536,77.6536,77.4818,77.4818,800.0
2021-11-05 11:35:00,85.59,85.59,85.57,85.57,300.0,77.3914,77.3914,77.3733,77.3733,300.0
2021-11-05 11:40:00,85.71,85.71,85.48,85.6,1758.0,77.4999,77.4999,77.292,77.4005,1758.0
2021-11-05 11:45:00,85.59,85.59,85.28,85.28,1900.0,77.3914,77.3914,77.1111,77.1111,1900.0
2021-11-05 11:50:00,85.28,85.56,85.27,85.33,1248.0,77.1111,77.3643,77.1021,77.1563,1248.0
2021-11-05 11:55:00,85.21,85.28,85.21,85.23,998.0,77.0478,77.1111,77.0478,77.0659,998.0
2021-11-05 12:00:00,85.53,85.53,85.53,85.53,100.0,77.3372,77.3372,77.3372,77.3372,100.0
2021-11-05 12:05:00,85.5,85.59,85.5,85.59,494.0,77.31,77.3914,77.31,77.3914,494.0
2021-11-05 12:10:00,85.56,85.61,85.36,85.36,1100.0,77.3643,77.4095,77.1835,77.1835,1100.0
2021-11-05 12:15:00,85.38,85.48,85.38,85.43,712.0,77.2015,77.292,77.2015,77.2468,712.0
2021-11-05 12:20:00,85.35,85.39,85.3,85.3,1200.0,77.1744,77.2106,77.1292,77.1292,1200.0
2021-11-05 12:25:00,85.21,85.37,85.21,85.37,200.0,77.0478,77.1925,77.0478,77.1925,200.0
2021-11-05 12:30:00,85.42,85.42,85.42,85.42,400.0,77.2377,77.2377,77.2377,77.2377,400.0
2021-11-05 12:35:00,85.42,85.52,85.42,85.52,300.0,77.2377,77.3281,77.2377,77.3281,300.0
2021-11-05 12:40:00,85.39,85.39,85.3,85.31,400.0,77.2106,77.2106,77.1292,77.1382,400.0
2021-11-05 12:45:00,85.28,85.46,85.28,85.46,900.0,77.1111,77.2739,77.1111,77.2739,900.0
2021-11-05 12:50:00,85.55,85.58,85.55,85.58,200.0,77.3553,77.3824,77.3553,77.3824,200.0
2021-11-05 12:55:00,85.47,85.47,85.47,85.47,100.0,77.2829,77.2829,77.2829,77.2829,100.0
2021-11-05 13:00:00,85.51,85.52,85.45,85.45,3075.0,77.3191,77.3281,77.2648,77.2648,3075.0
2021-11-05 13:05:00,85.42,85.43,85.42,85.43,200.0,77.2377,77.2468,77.2377,77.2468,200.0
2021-11-05 13:10:00,85.36,85.36,85.21,85.21,200.0,77.1835,77.1835,77.0478,77.0478,200.0
2021-11-05 13:15:00,85.22,85.25,85.08,85.08,500.0,77.0569,77.084,76.9303,76.9303,500.0
2021-11-05 13:20:00,85.06,85.16,85.06,85.16,400.0,76.9122,77.0026,76.9122,77.0026,400.0
2021-11-05 13:25:00,85.16,85.16,85.16,85.16,100.0,77.0026,77.0026,77.0026,77.0026,100.0
2021-11-05 13:30:00,85.16,85.16,85.16,85.16,0.0,77.0026,77.0026,77.0026,77.0026,0.0
2021-11-05 13:35:00,85.1,85.12,85.09,85.09,300.0,76.9484,76.9664,76.9393,76.9393,300.0
2021-11-05 13:40:00,84.99,84.99,84.89,84.89,600.0,76.8489,76.8489,76.7585,76.7585,600.0
2021-11-05 13:45:00,84.84,84.84,84.8,84.8,800.0,76.7133,76.7133,76.6771,76.6771,800.0
2021-11-05 13:50:00,84.81,84.9,84.79,84.9,400.0,76.6861,76.7675,76.6681,76.7675,400.0
2021-11-05 13:55:00,84.9,84.9,84.9,84.9,0.0,76.7675,76.7675,76.7675,76.7675,0.0
2021-11-05 14:00:00,84.66,84.69,84.66,84.69,300.0,76.5505,76.5776,76.5505,76.5776,300.0
2021-11-05 14:05:00,84.8,84.8,84.73,84.73,200.0,76.6771,76.6771,76.6138,76.6138,200.0
2021-11-05 14:10:00,84.75,84.75,84.75,84.75,116.0,76.6319,76.6319,76.6319,76.6319,116.0
2021-11-05 14:15:00,84.7,84.7,84.67,84.67,303.0,76.5867,76.5867,76.5596,76.5596,303.0
2021-11-05 14:20:00,84.65,84.67,84.64,84.67,300.0,76.5415,76.5596,76.5324,76.5596,300.0
2021-11-05 14:25:00,84.57,84.57,84.48,84.49,500.0,76.4691,76.4691,76.3878,76.3968,500.0
2021-11-05 14:30:00,84.68,84.75,84.68,84.73,400.0,76.5686,76.6319,76.5686,76.6138,400.0
2021-11-05 14:35:00,84.84,84.91,84.84,84.91,200.0,76.7133,76.7766,76.7133,76.7766,200.0
2021-11-05 14:40:00,84.77,84.77,84.77,84.77,200.0,76.65,76.65,76.65,76.65,200.0
2021-11-05 14:45:00,84.52,84.53,84.41,84.53,600.0,76.4239,76.433,76.3245,76.433,600.0
2021-11-05 14:50:00,84.45,84.49,84.4,84.4,600.0,76.3606,76.3968,76.3154,76.3154,600.0
2021-11-05 14:55:00,84.39,84.68,84.39,84.64,1903.0,76.3064,76.5686,76.3064,76.5324,1903.0
2021-11-05 15:00:00,84.45,84.45,84.28,84.36,1353.0,76.3606,76.3606,76.2069,76.2792,1353.0
2021-11-05 15:05:00,84.31,84.38,84.31,84.38,665.0,76.234,76.2973,76.234,76.2973,665.0
2021-11-05 15:10:00,84.44,84.44,84.37,84.37,505.0,76.3516,76.3516,76.2883,76.2883,505.0
2021-11-05 15:15:00,84.35,84.36,84.32,84.34,700.0,76.2702,76.2792,76.2431,76.2612,700.0
2021-11-05 15:20:00,84.31,84.41,84.31,84.41,1034.0,76.234,76.3245,76.234,76.3245,1034.0
2021-11-05 15:25:00,84.48,84.6,84.48,84.6,1211.0,76.3878,76.4963,76.3878,76.4963,1211.0
2021-11-05 15:30:00,84.65,84.8,84.65,84.8,600.0,76.5415,76.6771,76.5415,76.6771,600.0
2021-11-05 15:35:00,84.82,84.96,84.79,84.81,1867.0,76.6952,76.8218,76.6681,76.6861,1867.0
2021-11-05 15:40:00,84.83,84.88,84.78,84.8,3716.0,76.7042,76.7494,76.659,76.6771,3716.0
2021-11-05 15:45:00,84.79,84.85,84.78,84.78,1946.0,76.6681,76.7223,76.659,76.659,1946.0
2021-11-05 15:50:00,84.85,84.95,84.75,84.76,3462.0,76.7223,76.8127,76.6319,76.6409,3462.0
2021-11-05 15:55:00,84.75,84.82,84.59,84.59,5034.0,76.6319,76.6952,76.4872,76.4872,5034.0
2021-11-08 09:30:00,84.41,84.57,83.98,84.53,1551.0,76.3245,76.4691,75.9356,76.433,1551.0
2021-11-08 09:35:00,84.55,84.74,84.55,84.74,200.0,76.451,76.6228,76.451,76.6228,200.0
2021-11-08 09:40:00,84.41,84.48,84.3,84.31,600.0,76.3245,76.3878,76.225,76.234,600.0
2021-11-08 09:45:00,84.39,84.47,84.26,84.36,1500.0,76.3064,76.3787,76.1888,76.2792,1500.0
2021-11-08 09:50:00,84.36,84.55,84.27,84.55,1300.0,76.2792,76.451,76.1979,76.451,1300.0
2021-11-08 09:55:00,84.19,84.33,84.19,84.33,500.0,76.1255,76.2521,76.1255,76.2521,500.0
2021-11-08 10:00:00,84.54,84.68,84.43,84.68,1400.0,76.442,76.5686,76.3425,76.5686,1400.0
2021-11-08 10:05:00,84.76,85.42,84.76,85.42,7861.0,76.6409,77.2377,76.6409,77.2377,7861.0
2021-11-08 10:10:00,85.45,85.45,85.03,85.38,3315.0,77.2648,77.2648,76.8851,77.2015,3315.0
2021-11-08 10:15:00,85.46,85.85,85.42,85.5,5958.0,77.2739,77.6265,77.2377,77.31,5958.0
2021-11-08 10:20:00,85.37,85.37,84.81,84.89,3040.0,77.1925,77.1925,76.6861,76.7585,3040.0
2021-11-08 10:25:00,84.91,84.98,84.67,84.67,2537.0,76.7766,76.8399,76.5596,76.5596,2537.0
2021-11-08 10:30:00,84.67,84.71,84.67,84.71,4602.0,76.5596,76.5957,76.5596,76.5957,4602.0
2021-11-08 10:35:00,84.68,84.75,84.57,84.61,2000.0,76.5686,76.6319,76.4691,76.5053,2000.0
2021-11-08 10:40:00,84.67,84.7,84.46,84.7,9204.0,76.5596,76.5867,76.3697,76.5867,9204.0
2021-11-08 10:45:00,84.68,84.73,84.68,84.73,400.0,76.5686,76.6138,76.5686,76.6138,400.0
2021-11-08 10:50:00,84.72,84.73,84.59,84.63,749.0,76.6048,76.6138,76.4872,76.5234,749.0
2021-11-08 10:55:00,84.58,84.69,84.58,84.69,300.0,76.4782,76.5776,76.4782,76.5776,300.0
2021-11-08 11:00:00,84.69,84.69,84.58,84.67,800.0,76.5776,76.5776,76.4782,76.5596,800.0
2021-11-08 11:05:00,84.64,84.64,84.59,84.61,700.0,76.5324,76.5324,76.4872,76.5053,700.0
2021-11-08 11:10:00,84.61,84.7,84.6,84.6,1200.0,76.5053,76.5867,76.4963,76.4963,1200.0
2021-11-08 11:15:00,84.7,84.76,84.7,84.73,900.0,76.5867,76.6409,76.5867,76.6138,900.0
2021-11-08 11:20:00,84.65,84.76,84.65,84.76,1016.0,76.5415,76.6409,76.5415,76.6409,1016.0
2021-11-08 11:25:00,84.8,84.94,84.8,84.84,1700.0,76.6771,76.8037,76.6771,76.7133,1700.0
2021-11-08 11:30:00,84.68,84.68,84.64,84.64,300.0,76.5686,76.5686,76.5324,76.5324,300.0
2021-11-08 11:35:00,84.54,84.55,84.53,84.53,300.0,76.442,76.451,76.433,76.433,300.0
2021-11-08 11:40:00,84.62,84.63,84.56,84.58,600.0,76.5143,76.5234,76.4601,76.4782,600.0
2021-11-08 11:45:00,84.62,84.62,84.58,84.58,300.0,76.5143,76.5143,76.4782,76.4782,300.0
2021-11-08 11:50:00,84.51,84.6,84.51,84.6,600.0,76.4149,76.4963,76.4149,76.4963,600.0
2021-11-08 11:55:00,84.6,84.65,84.6,84.65,307.0,76.4963,76.5415,76.4963,76.5415,307.0
2021-11-08 12:00:00,84.53,84.53,84.53,84.53,100.0,76.433,76.433,76.433,76.433,100.0
2021-11-08 12:05:00,84.57,84.57,84.56,84.56,200.0,76.4691,76.4691,76.4601,76.4601,200.0
2021-11-08 12:10:00,84.51,84.57,84.51,84.57,600.0,76.4149,76.4691,76.4149,76.4691,600.0
2021-11-08 12:15:00,84.53,84.53,84.53,84.53,100.0,76.433,76.433,76.433,76.433,100.0
2021-11-08 12:20:00,84.56,84.66,84.56,84.66,300.0,76.4601,76.5505,76.4601,76.5505,300.0
2021-11-08 12:25:00,84.68,84.7,84.68,84.69,500.0,76.5686,76.5867,76.5686,76.5776,500.0
2021-11-08 12:30:00,84.65,84.65,84.6,84.6,400.0,76.5415,76.5415,76.4963,76.4963,400.0
2021-11-08 12:35:00,84.63,84.69,84.63,84.69,300.0,76.5234,76.5776,76.5234,76.5776,300.0
2021-11-08 12:40:00,84.71,84.73,84.5,84.52,1400.0,76.5957,76.6138,76.4058,76.4239,1400.0
2021-11-08 12:45:00,84.59,84.59,84.51,84.52,600.0,76.4872,76.4872,76.4149,76.4239,600.0
2021-11-08 12:50:00,84.51,84.55,84.51,84.54,300.0,76.4149,76.451,76.4149,76.442,300.0
2021-11-08 12:55:00,84.53,84.53,84.5,84.53,300.0,76.433,76.433,76.4058,76.433,300.0
2021-11-08 13:00:00,84.56,84.57,84.55,84.55,500.0,76.4601,76.4691,76.451,76.451,500.0
2021-11-08 13:05:00,84.38,84.38,84.36,84.36,400.0,76.2973,76.2973,76.2792,76.2792,400.0
2021-11-08 13:10:00,84.38,84.52,84.38,84.5,1980.0,76.2973,76.4239,76.2973,76.4058,1980.0
2021-11-08 13:15:00,84.58,84.58,84.41,84.41,1200.0,76.4782,76.4782,76.3245,76.3245,1200.0
2021-11-08 13:20:00,84.47,84.47,84.47,84.47,100.0,76.3787,76.3787,76.3787,76.3787,100.0
2021-11-08 13:25:00,84.52,84.58,84.52,84.58,689.0,76.4239,76.4782,76.4239,76.4782,689.0
2021-11-08 13:30:00,84.58,84.58,84.58,84.58,0.0,76.4782,76.4782,76.4782,76.4782,0.0
2021-11-08 13:35:00,84.5,84.67,84.5,84.67,600.0,76.4058,76.5596,76.4058,76.5596,600.0
2021-11-08 13:40:00,84.6,84.6,84.55,84.55,850.0,76.4963,76.4963,76.451,76.451,850.0
2021-11-08 13:45:00,84.58,84.58,84.53,84.57,700.0,76.4782,76.4782,76.433,76.4691,700.0
2021-11-08 13:50:00,84.54,84.57,84.5,84.5,1020.0,76.442,76.4691,76.4058,76.4058,1020.0
2021-11-08 13:55:00,84.59,84.62,84.59,84.62,200.0,76.4872,76.5143,76.4872,76.5143,200.0
2021-11-08 14:00:00,84.54,84.6,84.54,84.6,1400.0,76.442,76.4963,76.442,76.4963,1400.0
2021-11-08 14:05:00,84.62,84.72,84.62,84.67,400.0,76.5143,76.6048,76.5143,76.5596,400.0
2021-11-08 14:10:00,84.72,84.72,84.72,84.72,100.0,76.6048,76.6048,76.6048,76.6048,100.0
2021-11-08 14:15:00,84.59,84.6,84.55,84.55,700.0,76.4872,76.4963,76.451,76.451,700.0
2021-11-08 14:20:00,84.53,84.64,84.53,84.64,814.0,76.433,76.5324,76.433,76.5324,814.0
2021-11-08 14:25:00,84.58,84.58,84.56,84.56,300.0,76.4782,76.4782,76.4601,76.4601,300.0
2021-11-08 14:30:00,84.69,84.72,84.69,84.72,300.0,76.5776,76.6048,76.5776,76.6048,300.0
2021-11-08 14:35:00,84.68,84.73,84.68,84.73,500.0,76.5686,76.6138,76.5686,76.6138,500.0
2021-11-08 14:40:00,84.76,84.88,84.76,84.83,1000.0,76.6409,76.7494,76.6409,76.7042,1000.0
2021-11-08 14:45:00,84.88,85.01,84.88,85.0,4600.0,76.7494,76.867,76.7494,76.8579,4600.0
2021-11-08 14:50:00,85.0,85.0,84.69,84.7,1600.0,76.8579,76.8579,76.5776,76.5867,1600.0
2021-11-08 14:55:00,84.74,84.81,84.71,84.81,900.0,76.6228,76.6861,76.5957,76.6861,900.0
2021-11-08 15:00:00,84.81,84.82,84.77,84.82,601.0,76.6861,76.6952,76.65,76.6952,601.0
2021-11-08 15:05:00,84.83,84.92,84.83,84.89,1150.0,76.7042,76.7856,76.7042,76.7585,1150.0
2021-11-08 15:10:00,84.83,84.89,84.83,84.85,1352.0,76.7042,76.7585,76.7042,76.7223,1352.0
2021-11-08 15:15:00,84.83,84.83,84.77,84.8,2438.0,76.7042,76.7042,76.65,76.6771,2438.0
2021-11-08 15:20:00,84.81,84.83,84.78,84.83,2325.0,76.6861,76.7042,76.659,76.7042,2325.0
2021-11-08 15:25:00,84.84,84.88,84.78,84.86,2134.0,76.7133,76.7494,76.659,76.7314,2134.0
2021-11-08 15:30:00,84.87,84.87,84.76,84.87,1800.0,76.7404,76.7404,76.6409,76.7404,1800.0
2021-11-08 15:35:00,84.74,84.78,84.73,84.76,1221.0,76.6228,76.659,76.6138,76.6409,1221.0
2021-11-08 15:40:00,84.8,84.81,84.69,84.7,2000.0,76.6771,76.6861,76.5776,76.5867,2000.0
2021-11-08 15:45:00,84.71,84.84,84.71,84.73,2383.0,76.5957,76.7133,76.5957,76.6138,2383.0
2021-11-08 15:50:00,84.74,84.84,84.69,84.83,3710.0,76.6228,76.7133,76.5776,76.7042,3710.0
2021-11-08 15:55:00,84.84,84.91,84.78,84.78,4700.0,76.7133,76.7766,76.659,76.659,4700.0
2021-11-09 09:30:00,85.08,85.08,84.69,84.69,1373.0,76.9303,76.9303,76.5776,76.5776,1373.0
2021-11-09 09:35:00,84.26,84.34,84.23,84.23,2100.0,76.1888,76.2612,76.1617,76.1617,2100.0
2021-11-09 09:40:00,84.66,84.66,84.64,84.64,2467.0,76.5505,76.5505,76.5324,76.5324,2467.0
2021-11-09 09:45:00,84.8,84.84,84.72,84.74,1921.0,76.6771,76.7133,76.6048,76.6228,1921.0
2021-11-09 09:50:00,84.71,84.88,84.7,84.81,1800.0,76.5957,76.7494,76.5867,76.6861,1800.0
2021-11-09 09:55:00,84.91,84.92,84.78,84.87,600.0,76.7766,76.7856,76.659,76.7404,600.0
2021-11-09 10:00:00,84.74,85.01,84.73,84.73,2670.0,76.6228,76.867,76.6138,76.6138,2670.0
2021-11-09 10:05:00,84.85,84.87,84.85,84.87,400.0,76.7223,76.7404,76.7223,76.7404,400.0
2021-11-09 10:10:00,84.81,84.9,84.81,84.88,1100.0,76.6861,76.7675,76.6861,76.7494,1100.0
2021-11-09 10:15:00,84.86,84.87,84.58,84.58,1373.0,76.7314,76.7404,76.4782,76.4782,1373.0
2021-11-09 10:20:00,84.61,84.64,84.61,84.64,500.0,76.5053,76.5324,76.5053,76.5324,500.0
2021-11-09 10:25:00,84.61,84.83,84.61,84.78,900.0,76.5053,76.7042,76.5053,76.659,900.0
2021-11-09 10:30:00,84.9,84.91,84.9,84.91,200.0,76.7675,76.7766,76.7675,76.7766,200.0
2021-11-09 10:35:00,84.97,84.97,84.89,84.94,400.0,76.8308,76.8308,76.7585,76.8037,400.0
2021-11-09 10:40:00,84.8,84.97,84.78,84.97,600.0,76.6771,76.8308,76.659,76.8308,600.0
2021-11-09 10:45:00,84.89,84.89,84.89,84.89,100.0,76.7585,76.7585,76.7585,76.7585,100.0
2021-11-09 10:50:00,85.06,85.06,85.05,85.06,400.0,76.9122,76.9122,76.9032,76.9122,400.0
2021-11-09 10:55:00,85.16,85.2,85.13,85.2,1629.0,77.0026,77.0388,76.9755,77.0388,1629.0
2021-11-09 11:00:00,85.26,85.38,85.21,85.34,1200.0,77.093,77.2015,77.0478,77.1654,1200.0
2021-11-09 11:05:00,85.19,85.21,85.16,85.19,600.0,77.0297,77.0478,77.0026,77.0297,600.0
2021-11-09 11:10:00,85.22,85.22,85.05,85.15,1000.0,77.0569,77.0569,76.9032,76.9936,1000.0
2021-11-09 11:15:00,85.13,85.39,85.13,85.39,452.0,76.9755,77.2106,76.9755,77.2106,452.0
2021-11-09 11:20:00,85.31,85.31,85.22,85.22,200.0,77.1382,77.1382,77.0569,77.0569,200.0
2021-11-09 11:25:00,85.15,85.36,85.15,85.36,593.0,76.9936,77.1835,76.9936,77.1835,593.0
2021-11-09 11:30:00,85.37,85.41,85.37,85.41,267.0,77.1925,77.2287,77.1925,77.2287,267.0
2021-11-09 11:35:00,85.36,85.46,85.36,85.46,401.0,77.1835,77.2739,77.1835,77.2739,401.0
2021-11-09 11:40:00,85.46,85.46,85.46,85.46,0.0,77.2739,77.2739,77.2739,77.2739,0.0
2021-11-09 11:45:00,85.38,85.4,85.34,85.34,400.0,77.2015,77.2196,77.1654,77.1654,400.0
2021-11-09 11:50:00,85.3,85.38,85.3,85.31,600.0,77.1292,77.2015,77.1292,77.1382,600.0
2021-11-09 11:55:00,85.41,85.41,85.31,85.35,400.0,77.2287,77.2287,77.1382,77.1744,400.0
2021-11-09 12:00:00,85.28,85.31,85.22,85.31,1100.0,77.1111,77.1382,77.0569,77.1382,1100.0
2021-11-09 12:05:00,85.31,85.31,85.26,85.26,200.0,77.1382,77.1382,77.093,77.093,200.0
2021-11-09 12:10:00,85.22,85.22,85.22,85.22,547.0,77.0569,77.0569,77.0569,77.0569,547.0
2021-11-09 12:15:00,85.22,85.28,85.22,85.28,1100.0,77.0569,77.1111,77.0569,77.1111,1100.0
2021-11-09 12:20:00,85.28,85.3,85.27,85.3,300.0,77.1111,77.1292,77.1021,77.1292,300.0
2021-11-09 12:25:00,85.31,85.31,85.31,85.31,107.0,77.1382,77.1382,77.1382,77.1382,107.0
2021-11-09 12:30:00,85.3,85.31,85.26,85.26,300.0,77.1292,77.1382,77.093,77.093,300.0
2021-11-09 12:35:00,85.26,85.26,85.22,85.22,200.0,77.093,77.093,77.0569,77.0569,200.0
2021-11-09 12:40:00,85.22,85.22,85.09,85.09,400.0,77.0569,77.0569,76.9393,76.9393,400.0
2021-11-09 12:45:00,85.04,85.09,85.04,85.09,400.0,76.8941,76.9393,76.8941,76.9393,400.0
2021-11-09 12:50:00,85.15,85.15,85.15,85.15,1000.0,76.9936,76.9936,76.9936,76.9936,1000.0
2021-11-09 12:55:00,85.12,85.15,85.05,85.05,627.0,76.9664,76.9936,76.9032,76.9032,627.0
2021-11-09 13:00:00,85.05,85.05,85.02,85.03,300.0,76.9032,76.9032,76.876,76.8851,300.0
2021-11-09 13:05:00,85.0,85.09,85.0,85.09,200.0,76.8579,76.9393,76.8579,76.9393,200.0
2021-11-09 13:10:00,85.15,85.22,85.09,85.17,5170.0,76.9936,77.0569,76.9393,77.0117,5170.0
2021-11-09 13:15:00,85.2,85.32,85.18,85.23,21380.0,77.0388,77.1473,77.0207,77.0659,21380.0
2021-11-09 13:20:00,85.26,85.27,85.18,85.22,500.0,77.093,77.1021,77.0207,77.0569,500.0
2021-11-09 13:25:00,85.29,85.39,85.29,85.36,1900.0,77.1202,77.2106,77.1202,77.1835,1900.0
2021-11-09 13:30:00,85.36,85.4,85.33,85.4,900.0,77.1835,77.2196,77.1563,77.2196,900.0
2021-11-09 13:35:00,85.43,85.61,85.43,85.61,11809.0,77.2468,77.4095,77.2468,77.4095,11809.0
2021-11-09 13:40:00,85.63,85.77,85.57,85.77,2635.0,77.4276,77.5542,77.3733,77.5542,2635.0
2021-11-09 13:45:00,85.78,85.87,85.78,85.87,500.0,77.5632,77.6446,77.5632,77.6446,500.0
2021-11-09 13:50:00,85.91,86.1,85.91,86.1,719.0,77.6808,77.8526,77.6808,77.8526,719.0
2021-11-09 13:55:00,86.11,86.23,86.09,86.14,1400.0,77.8616,77.9701,77.8435,77.8887,1400.0
2021-11-09 14:00:00,86.13,86.13,85.78,85.87,1704.0,77.8797,77.8797,77.5632,77.6446,1704.0
2021-11-09 14:05:00,85.88,85.94,85.72,85.8,3921.0,77.6536,77.7079,77.509,77.5813,3921.0
2021-11-09 14:10:00,85.84,85.86,85.72,85.78,4931.0,77.6175,77.6356,77.509,77.5632,4931.0
2021-11-09 14:15:00,85.8,85.93,85.8,85.89,2800.0,77.5813,77.6989,77.5813,77.6627,2800.0
2021-11-09 14:20:00,85.87,85.94,85.87,85.91,1100.0,77.6446,77.7079,77.6446,77.6808,1100.0
2021-11-09 14:25:00,85.88,85.88,85.8,85.8,400.0,77.6536,77.6536,77.5813,77.5813,400.0
2021-11-09 14:30:00,85.79,85.79,85.72,85.78,3089.0,77.5723,77.5723,77.509,77.5632,3089.0
2021-11-09 14:35:00,85.74,85.78,85.73,85.78,700.0,77.5271,77.5632,77.518,77.5632,700.0
2021-11-09 14:40:00,85.8,85.8,85.77,85.77,300.0,77.5813,77.5813,77.5542,77.5542,300.0
2021-11-09 14:45:00,85.77,85.82,85.77,85.82,600.0,77.5542,77.5994,77.5542,77.5994,600.0
2021-11-09 14:50:00,85.71,85.72,85.68,85.72,500.0,77.4999,77.509,77.4728,77.509,500.0
2021-11-09 14:55:00,85.75,85.75,85.69,85.73,1012.0,77.5361,77.5361,77.4818,77.518,1012.0
2021-11-09 15:00:00,85.71,85.78,85.71,85.74,600.0,77.4999,77.5632,77.4999,77.5271,600.0
2021-11-09 15:05:00,85.73,85.75,85.7,85.75,1300.0,77.518,77.5361,77.4909,77.5361,1300.0
2021-11-09 15:10:00,85.77,85.77,85.62,85.62,1400.0,77.5542,77.5542,77.4186,77.4186,1400.0
2021-11-09 15:15:00,85.53,85.59,85.5,85.59,1225.0,77.3372,77.3914,77.31,77.3914,1225.0
2021-11-09 15:20:00,85.58,85.61,85.56,85.57,1102.0,77.3824,77.4095,77.3643,77.3733,1102.0
2021-11-09 15:25:00,85.55,85.55,85.36,85.36,1383.0,77.3553,77.3553,77.1835,77.1835,1383.0
2021-11-09 15:30:00,85.37,85.37,85.35,85.36,400.0,77.1925,77.1925,77.1744,77.1835,400.0
2021-11-09 15:35:00,85.28,85.31,85.17,85.2,1882.0,77.1111,77.1382,77.0117,77.0388,1882.0
2021-11-09 15:40:00,85.21,85.24,85.06,85.24,3050.0,77.0478,77.075,76.9122,77.075,3050.0
2021-11-09 15:45:00,85.28,85.34,85.22,85.34,3000.0,77.1111,77.1654,77.0569,77.1654,3000.0
2021-11-09 15:50:00,85.36,85.43,85.36,85.4,770.0,77.1835,77.2468,77.1835,77.2196,770.0
2021-11-09 15:55:00,85.37,85.48,85.35,85.39,9162.0,77.1925,77.292,77.1744,77.2106,9162.0
2021-11-10 09:30:00,85.67,85.99,85.67,85.99,900.0,77.4638,77.7531,77.4638,77.7531,900.0
2021-11-10 09:35:00,86.05,86.64,86.05,86.62,400.0,77.8074,78.3408,77.8074,78.3228,400.0
2021-11-10 09:40:00,86.61,86.77,86.58,86.77,850.0,78.3137,78.4584,78.2866,78.4584,850.0
2021-11-10 09:45:00,86.85,86.85,86.68,86.77,600.0,78.5307,78.5307,78.377,78.4584,600.0
2021-11-10 09:50:00,86.82,87.19,86.82,86.98,716.0,78.5036,78.8382,78.5036,78.6483,716.0
2021-11-10 09:55:00,86.96,87.25,86.96,87.17,1014.0,78.6302,78.8924,78.6302,78.8201,1014.0
2021-11-10 10:00:00,86.98,87.06,86.92,86.92,500.0,78.6483,78.7206,78.594,78.594,500.0
2021-11-10 10:05:00,86.8,86.89,86.69,86.69,2195.0,78.4855,78.5669,78.3861,78.3861,2195.0
2021-11-10 10:10:00,86.78,86.78,86.48,86.51,1000.0,78.4674,78.4674,78.1962,78.2233,1000.0
2021-11-10 10:15:00,86.65,86.78,86.65,86.75,800.0,78.3499,78.4674,78.3499,78.4403,800.0
2021-11-10 10:20:00,86.9,86.9,86.82,86.82,400.0,78.5759,78.5759,78.5036,78.5036,400.0
2021-11-10 10:25:00,86.86,86.86,86.75,86.78,900.0,78.5398,78.5398,78.4403,78.4674,900.0
2021-11-10 10:30:00,86.78,86.78,86.78,86.78,100.0,78.4674,78.4674,78.4674,78.4674,100.0
2021-11-10 10:35:00,86.73,87.03,86.73,87.03,1800.0,78.4222,78.6935,78.4222,78.6935,1800.0
2021-11-10 10:40:00,86.93,86.95,86.84,86.95,4100.0,78.6031,78.6212,78.5217,78.6212,4100.0
2021-11-10 10:45:00,86.94,86.94,86.78,86.78,2600.0,78.6121,78.6121,78.4674,78.4674,2600.0
2021-11-10 10:50:00,86.8,86.86,86.74,86.75,10067.0,78.4855,78.5398,78.4313,78.4403,10067.0
2021-11-10 10:55:00,86.71,86.91,86.71,86.88,20629.0,78.4041,78.585,78.4041,78.5579,20629.0
2021-11-10 11:00:00,86.8,87.2,86.8,87.12,2228.0,78.4855,78.8472,78.4855,78.7749,2228.0
2021-11-10 11:05:00,87.17,87.31,87.17,87.26,1622.0,78.8201,78.9467,78.8201,78.9015,1622.0
2021-11-10 11:10:00,87.01,87.28,87.01,87.28,2100.0,78.6754,78.9195,78.6754,78.9195,2100.0
2021-11-10 11:15:00,87.29,87.3,87.11,87.11,700.0,78.9286,78.9376,78.7658,78.7658,700.0
2021-11-10 11:20:00,87.05,87.1,87.05,87.1,761.0,78.7116,78.7568,78.7116,78.7568,761.0
2021-11-10 11:25:00,87.08,87.11,87.0,87.02,1000.0,78.7387,78.7658,78.6664,78.6844,1000.0
2021-11-10 11:30:00,87.0,87.11,86.99,87.05,1200.0,78.6664,78.7658,78.6573,78.7116,1200.0
2021-11-10 11:35:00,87.09,87.12,87.09,87.1,500.0,78.7477,78.7749,78.7477,78.7568,500.0
2021-11-10 11:40:00,87.08,87.08,87.05,87.07,500.0,78.7387,78.7387,78.7116,78.7297,500.0
2021-11-10 11:45:00,87.1,87.1,87.04,87.04,397.0,78.7568,78.7568,78.7025,78.7025,397.0
2021-11-10 11:50:00,87.1,87.11,87.08,87.08,300.0,78.7568,78.7658,78.7387,78.7387,300.0
2021-11-10 11:55:00,87.02,87.05,86.96,86.96,522.0,78.6844,78.7116,78.6302,78.6302,522.0
2021-11-10 12:00:00,86.83,86.89,86.83,86.89,629.0,78.5126,78.5669,78.5126,78.5669,629.0
2021-11-10 12:05:00,86.93,87.02,86.93,87.01,1200.0,78.6031,78.6844,78.6031,78.6754,1200.0
2021-11-10 12:10:00,86.99,87.05,86.99,87.01,600.0,78.6573,78.7116,78.6573,78.6754,600.0
2021-11-10 12:15:00,87.07,87.08,87.0,87.0,700.0,78.7297,78.7387,78.6664,78.6664,700.0
2021-11-10 12:20:00,87.0,87.0,87.0,87.0,0.0,78.6664,78.6664,78.6664,78.6664,0.0
2021-11-10 12:25:00,86.85,86.99,86.85,86.99,1135.0,78.5307,78.6573,78.5307,78.6573,1135.0
2021-11-10 12:30:00,87.02,87.05,87.02,87.05,200.0,78.6844,78.7116,78.6844,78.7116,200.0
2021-11-10 12:35:00,86.99,87.14,86.98,87.14,648.0,78.6573,78.793,78.6483,78.793,648.0
2021-11-10 12:40:00,87.14,87.14,87.03,87.04,400.0,78.793,78.793,78.6935,78.7025,400.0
2021-11-10 12:45:00,87.0,87.11,87.0,87.1,906.0,78.6664,78.7658,78.6664,78.7568,906.0
2021-11-10 12:50:00,87.11,87.11,87.11,87.11,100.0,78.7658,78.7658,78.7658,78.7658,100.0
2021-11-10 12:55:00,87.12,87.14,87.12,87.12,400.0,78.7749,78.793,78.7749,78.7749,400.0
2021-11-10 13:00:00,87.08,87.09,86.99,86.99,700.0,78.7387,78.7477,78.6573,78.6573,700.0
2021-11-10 13:05:00,86.95,87.06,86.95,87.05,1358.0,78.6212,78.7206,78.6212,78.7116,1358.0
2021-11-10 13:10:00,87.03,87.08,87.03,87.07,300.0,78.6935,78.7387,78.6935,78.7297,300.0
2021-11-10 13:15:00,86.94,87.05,86.94,87.05,614.0,78.6121,78.7116,78.6121,78.7116,614.0
2021-11-10 13:20:00,87.06,87.11,87.04,87.1,2000.0,78.7206,78.7658,78.7025,78.7568,2000.0
2021-11-10 13:25:00,87.12,87.18,87.07,87.11,2223.0,78.7749,78.8291,78.7297,78.7658,2223.0
2021-11-10 13:30:00,87.09,87.09,87.02,87.02,1354.0,78.7477,78.7477,78.6844,78.6844,1354.0
2021-11-10 13:35:00,87.03,87.08,87.03,87.05,1000.0,78.6935,78.7387,78.6935,78.7116,1000.0
2021-11-10 13:40:00,87.02,87.06,87.01,87.03,2035.0,78.6844,78.7206,78.6754,78.6935,2035.0
2021-11-10 13:45:00,87.0,87.0,86.83,86.83,2330.0,78.6664,78.6664,78.5126,78.5126,2330.0
2021-11-10 13:50:00,86.88,87.03,86.88,86.98,2486.0,78.5579,78.6935,78.5579,78.6483,2486.0
2021-11-10 13:55:00,87.03,87.11,87.01,87.11,600.0,78.6935,78.7658,78.6754,78.7658,600.0
2021-11-10 14:00:00,87.0,87.0,86.87,86.97,1102.0,78.6664,78.6664,78.5488,78.6392,1102.0
2021-11-10 14:05:00,87.02,87.04,87.01,87.04,800.0,78.6844,78.7025,78.6754,78.7025,800.0
2021-11-10 14:10:00,87.01,87.07,87.0,87.07,900.0,78.6754,78.7297,78.6664,78.7297,900.0
2021-11-10 14:15:00,87.07,87.14,87.07,87.14,1601.0,78.7297,78.793,78.7297,78.793,1601.0
2021-11-10 14:20:00,87.12,87.14,87.12,87.12,4903.0,78.7749,78.793,78.7749,78.7749,4903.0
2021-11-10 14:25:00,87.14,87.16,87.12,87.13,1200.0,78.793,78.811,78.7749,78.7839,1200.0
2021-11-10 14:30:00,87.13,87.13,87.08,87.1,1450.0,78.7839,78.7839,78.7387,78.7568,1450.0
2021-11-10 14:35:00,87.11,87.37,87.11,87.37,600.0,78.7658,79.0009,78.7658,79.0009,600.0
2021-11-10 14:40:00,87.33,87.33,87.23,87.29,1100.0,78.9648,78.9648,78.8743,78.9286,1100.0
2021-11-10 14:45:00,87.26,87.4,87.26,87.4,1600.0,78.9015,79.028,78.9015,79.028,1600.0
2021-11-10 14:50:00,87.47,87.59,87.46,87.46,1767.0,79.0913,79.1998,79.0823,79.0823,1767.0
2021-11-10 14:55:00,87.43,87.46,87.42,87.46,600.0,79.0552,79.0823,79.0461,79.0823,600.0
2021-11-10 15:00:00,87.54,87.6,87.38,87.39,2504.0,79.1546,79.2089,79.01,79.019,2504.0
2021-11-10 15:05:00,87.53,87.53,87.51,87.51,500.0,79.1456,79.1456,79.1275,79.1275,500.0
2021-11-10 15:10:00,87.44,87.44,87.35,87.35,700.0,79.0642,79.0642,78.9828,78.9828,700.0
2021-11-10 15:15:00,87.27,87.31,87.14,87.31,3417.0,78.9105,78.9467,78.793,78.9467,3417.0
2021-11-10 15:20:00,87.31,87.31,87.12,87.15,800.0,78.9467,78.9467,78.7749,78.802,800.0
2021-11-10 15:25:00,87.08,87.1,87.03,87.03,600.0,78.7387,78.7568,78.6935,78.6935,600.0
2021-11-10 15:30:00,87.03,87.03,86.93,87.02,1363.0,78.6935,78.6935,78.6031,78.6844,1363.0
2021-11-10 15:35:00,87.02,87.18,87.01,87.16,1533.0,78.6844,78.8291,78.6754,78.811,1533.0
2021-11-10 15:40:00,87.15,87.29,87.15,87.29,4290.0,78.802,78.9286,78.802,78.9286,4290.0
2021-11-10 15:45:00,87.28,87.36,87.22,87.3,5400.0,78.9195,78.9919,78.8653,78.9376,5400.0
2021-11-10 15:50:00,87.31,87.33,87.21,87.23,8769.0,78.9467,78.9648,78.8562,78.8743,8769.0
2021-11-10 15:55:00,87.22,87.33,87.01,87.02,10399.0,78.8653,78.9648,78.6754,78.6844,10399.0
2021-11-11 09:30:00,86.35,86.54,86.35,86.54,500.0,78.0786,78.2504,78.0786,78.2504,500.0
2021-11-11 09:35:00,86.7,86.7,86.38,86.39,1074.0,78.3951,78.3951,78.1058,78.1148,1074.0
2021-11-11 09:40:00,86.47,86.47,86.27,86.43,900.0,78.1871,78.1871,78.0063,78.151,900.0
2021-11-11 09:45:00,86.28,86.32,85.8,85.93,1600.0,78.0153,78.0515,77.5813,77.6989,1600.0
2021-11-11 09:50:00,86.1,86.11,86.1,86.1,600.0,77.8526,77.8616,77.8526,77.8526,600.0
2021-11-11 09:55:00,86.11,86.15,86.08,86.15,300.0,77.8616,77.8978,77.8345,77.8978,300.0
2021-11-11 10:00:00,86.09,86.39,86.09,86.39,800.0,77.8435,78.1148,77.8435,78.1148,800.0
2021-11-11 10:05:00,86.37,86.37,86.12,86.29,400.0,78.0967,78.0967,77.8707,78.0244,400.0
2021-11-11 10:10:00,86.2,86.2,86.04,86.1,600.0,77.943,77.943,77.7983,77.8526,600.0
2021-11-11 10:15:00,86.08,86.17,86.08,86.15,300.0,77.8345,77.9159,77.8345,77.8978,300.0
2021-11-11 10:20:00,86.15,86.27,86.15,86.27,400.0,77.8978,78.0063,77.8978,78.0063,400.0
2021-11-11 10:25:00,86.24,86.24,86.05,86.11,1000.0,77.9792,77.9792,77.8074,77.8616,1000.0
2021-11-11 10:30:00,86.08,86.15,86.08,86.15,500.0,77.8345,77.8978,77.8345,77.8978,500.0
2021-11-11 10:35:00,86.22,86.25,86.19,86.22,804.0,77.9611,77.9882,77.934,77.9611,804.0
2021-11-11 10:40:00,86.18,86.18,86.11,86.11,725.0,77.9249,77.9249,77.8616,77.8616,725.0
2021-11-11 10:45:00,86.07,86.07,86.0,86.0,300.0,77.8254,77.8254,77.7622,77.7622,300.0
2021-11-11 10:50:00,85.95,85.95,85.8,85.8,300.0,77.7169,77.7169,77.5813,77.5813,300.0
2021-11-11 10:55:00,85.87,85.87,85.81,85.81,400.0,77.6446,77.6446,77.5904,77.5904,400.0
2021-11-11 11:00:00,85.83,85.92,85.83,85.9,300.0,77.6084,77.6898,77.6084,77.6717,300.0
2021-11-11 11:05:00,85.83,85.89,85.83,85.89,200.0,77.6084,77.6627,77.6084,77.6627,200.0
2021-11-11 11:10:00,85.76,85.82,85.76,85.82,384.0,77.5451,77.5994,77.5451,77.5994,384.0
2021-11-11 11:15:00,85.96,85.97,85.94,85.97,500.0,77.726,77.735,77.7079,77.735,500.0
2021-11-11 11:20:00,85.92,85.92,85.81,85.81,300.0,77.6898,77.6898,77.5904,77.5904,300.0
2021-11-11 11:25:00,85.75,85.75,85.6,85.63,500.0,77.5361,77.5361,77.4005,77.4276,500.0
2021-11-11 11:30:00,85.57,85.6,85.54,85.6,400.0,77.3733,77.4005,77.3462,77.4005,400.0
2021-11-11 11:35:00,85.63,85.63,85.6,85.63,300.0,77.4276,77.4276,77.4005,77.4276,300.0
2021-11-11 11:40:00,85.61,85.61,85.61,85.61,100.0,77.4095,77.4095,77.4095,77.4095,100.0
2021-11-11 11:45:00,85.65,85.65,85.65,85.65,200.0,77.4457,77.4457,77.4457,77.4457,200.0
2021-11-11 11:50:00,85.46,85.48,85.46,85.48,200.0,77.2739,77.292,77.2739,77.292,200.0
2021-11-11 11:55:00,85.65,85.83,85.61,85.83,300.0,77.4457,77.6084,77.4095,77.6084,300.0
2021-11-11 12:00:00,85.82,85.82,85.82,85.82,100.0,77.5994,77.5994,77.5994,77.5994,100.0
2021-11-11 12:05:00,85.81,85.84,85.81,85.84,200.0,77.5904,77.6175,77.5904,77.6175,200.0
2021-11-11 12:10:00,85.84,85.84,85.84,85.84,0.0,77.6175,77.6175,77.6175,77.6175,0.0
2021-11-11 12:15:00,85.85,85.87,85.85,85.87,297.0,77.6265,77.6446,77.6265,77.6446,297.0
2021-11-11 12:20:00,85.87,85.87,85.87,85.87,0.0,77.6446,77.6446,77.6446,77.6446,0.0
2021-11-11 12:25:00,85.78,85.91,85.78,85.91,300.0,77.5632,77.6808,77.5632,77.6808,300.0
2021-11-11 12:30:00,85.87,85.87,85.87,85.87,100.0,77.6446,77.6446,77.6446,77.6446,100.0
2021-11-11 12:35:00,85.91,85.91,85.91,85.91,100.0,77.6808,77.6808,77.6808,77.6808,100.0
2021-11-11 12:40:00,85.89,85.89,85.89,85.89,100.0,77.6627,77.6627,77.6627,77.6627,100.0
2021-11-11 12:45:00,85.91,85.91,85.78,85.83,400.0,77.6808,77.6808,77.5632,77.6084,400.0
2021-11-11 12:50:00,85.84,85.84,85.81,85.83,300.0,77.6175,77.6175,77.5904,77.6084,300.0
2021-11-11 12:55:00,85.83,85.83,85.83,85.83,200.0,77.6084,77.6084,77.6084,77.6084,200.0
2021-11-11 13:00:00,85.76,85.81,85.76,85.81,305.0,77.5451,77.5904,77.5451,77.5904,305.0
2021-11-11 13:05:00,85.78,85.84,85.78,85.8,300.0,77.5632,77.6175,77.5632,77.5813,300.0
2021-11-11 13:10:00,85.91,85.97,85.91,85.97,500.0,77.6808,77.735,77.6808,77.735,500.0
2021-11-11 13:15:00,85.99,86.02,85.92,85.94,700.0,77.7531,77.7802,77.6898,77.7079,700.0
2021-11-11 13:20:00,85.99,86.01,85.99,86.01,200.0,77.7531,77.7712,77.7531,77.7712,200.0
2021-11-11 13:25:00,86.01,86.01,86.01,86.01,300.0,77.7712,77.7712,77.7712,77.7712,300.0
2021-11-11 13:30:00,85.85,85.89,85.85,85.89,300.0,77.6265,77.6627,77.6265,77.6627,300.0
2021-11-11 13:35:00,85.69,85.77,85.69,85.77,700.0,77.4818,77.5542,77.4818,77.5542,700.0
2021-11-11 13:40:00,85.77,85.77,85.77,85.77,0.0,77.5542,77.5542,77.5542,77.5542,0.0
2021-11-11 13:45:00,85.87,85.87,85.87,85.87,100.0,77.6446,77.6446,77.6446,77.6446,100.0
2021-11-11 13:50:00,85.87,85.87,85.87,85.87,0.0,77.6446,77.6446,77.6446,77.6446,0.0
2021-11-11 13:55:00,85.9,85.9,85.86,85.87,300.0,77.6717,77.6717,77.6356,77.6446,300.0
2021-11-11 14:00:00,85.83,85.83,85.74,85.8,300.0,77.6084,77.6084,77.5271,77.5813,300.0
2021-11-11 14:05:00,85.71,85.71,85.58,85.58,800.0,77.4999,77.4999,77.3824,77.3824,800.0
2021-11-11 14:10:00,85.61,85.63,85.57,85.6,900.0,77.4095,77.4276,77.3733,77.4005,900.0
2021-11-11 14:15:00,85.63,85.63,85.39,85.39,500.0,77.4276,77.4276,77.2106,77.2106,500.0
2021-11-11 14:20:00,85.34,85.34,85.26,85.26,300.0,77.1654,77.1654,77.093,77.093,300.0
2021-11-11 14:25:00,85.25,85.25,85.14,85.14,900.0,77.084,77.084,76.9845,76.9845,900.0
2021-11-11 14:30:00,85.15,85.21,85.15,85.21,200.0,76.9936,77.0478,76.9936,77.0478,200.0
2021-11-11 14:35:00,85.24,85.24,85.24,85.24,300.0,77.075,77.075,77.075,77.075,300.0
2021-11-11 14:40:00,85.3,85.33,85.24,85.25,500.0,77.1292,77.1563,77.075,77.084,500.0
2021-11-11 14:45:00,85.19,85.24,85.17,85.22,800.0,77.0297,77.075,77.0117,77.0569,800.0
2021-11-11 14:50:00,85.25,85.26,85.25,85.25,300.0,77.084,77.093,77.084,77.084,300.0
2021-11-11 14:55:00,85.39,85.39,85.36,85.39,300.0,77.2106,77.2106,77.1835,77.2106,300.0
2021-11-11 15:00:00,85.38,85.38,85.26,85.26,400.0,77.2015,77.2015,77.093,77.093,400.0
2021-11-11 15:05:00,85.29,85.36,85.29,85.35,300.0,77.1202,77.1835,77.1202,77.1744,300.0
2021-11-11 15:10:00,85.36,85.4,85.3,85.3,700.0,77.1835,77.2196,77.1292,77.1292,700.0
2021-11-11 15:15:00,85.23,85.23,85.18,85.18,405.0,77.0659,77.0659,77.0207,77.0207,405.0
2021-11-11 15:20:00,85.15,85.19,85.13,85.19,700.0,76.9936,77.0297,76.9755,77.0297,700.0
2021-11-11 15:25:00,85.21,85.24,85.19,85.21,907.0,77.0478,77.075,77.0297,77.0478,907.0
2021-11-11 15:30:00,85.22,85.22,85.13,85.13,700.0,77.0569,77.0569,76.9755,76.9755,700.0
2021-11-11 15:35:00,85.11,85.2,85.06,85.2,2407.0,76.9574,77.0388,76.9122,77.0388,2407.0
2021-11-11 15:40:00,85.19,85.21,85.14,85.17,3200.0,77.0297,77.0478,76.9845,77.0117,3200.0
2021-11-11 15:45:00,85.19,85.19,85.1,85.15,1800.0,77.0297,77.0297,76.9484,76.9936,1800.0
2021-11-11 15:50:00,85.16,85.26,85.12,85.14,6437.0,77.0026,77.093,76.9664,76.9845,6437.0
2021-11-11 15:55:00,85.15,85.27,85.05,85.22,7000.0,76.9936,77.1021,76.9032,77.0569,7000.0
2021-11-12 09:30:00,85.53,85.53,85.24,85.35,1518.0,77.3372,77.3372,77.075,77.1744,1518.0
2021-11-12 09:35:00,85.26,85.34,85.19,85.19,300.0,77.093,77.1654,77.0297,77.0297,300.0
2021-11-12 09:40:00,85.19,85.42,85.19,85.42,333.0,77.0297,77.2377,77.0297,77.2377,333.0
2021-11-12 09:45:00,85.25,85.25,85.21,85.23,676.0,77.084,77.084,77.0478,77.0659,676.0
2021-11-12 09:50:00,85.54,85.54,85.4,85.41,1100.0,77.3462,77.3462,77.2196,77.2287,1100.0
2021-11-12 09:55:00,85.54,85.59,85.52,85.59,400.0,77.3462,77.3914,77.3281,77.3914,400.0
2021-11-12 10:00:00,85.42,85.52,85.39,85.39,400.0,77.2377,77.3281,77.2106,77.2106,400.0
2021-11-12 10:05:00,85.34,85.34,85.27,85.29,900.0,77.1654,77.1654,77.1021,77.1202,900.0
2021-11-12 10:10:00,85.16,85.16,85.15,85.15,500.0,77.0026,77.0026,76.9936,76.9936,500.0
2021-11-12 10:15:00,85.17,85.17,85.17,85.17,100.0,77.0117,77.0117,77.0117,77.0117,100.0
2021-11-12 10:20:00,85.16,85.17,85.1,85.1,300.0,77.0026,77.0117,76.9484,76.9484,300.0
2021-11-12 10:25:00,85.11,85.11,85.09,85.09,254.0,76.9574,76.9574,76.9393,76.9393,254.0
2021-11-12 10:30:00,84.93,84.93,84.74,84.75,700.0,76.7946,76.7946,76.6228,76.6319,700.0
2021-11-12 10:35:00,84.79,84.89,84.79,84.89,200.0,76.6681,76.7585,76.6681,76.7585,200.0
2021-11-12 10:40:00,84.93,84.93,84.93,84.93,100.0,76.7946,76.7946,76.7946,76.7946,100.0
2021-11-12 10:45:00,84.95,85.07,84.95,85.07,700.0,76.8127,76.9212,76.8127,76.9212,700.0
2021-11-12 10:50:00,85.03,85.03,85.03,85.03,100.0,76.8851,76.8851,76.8851,76.8851,100.0
2021-11-12 10:55:00,85.03,85.03,85.03,85.03,0.0,76.8851,76.8851,76.8851,76.8851,0.0
2021-11-12 11:00:00,85.1,85.24,85.1,85.24,500.0,76.9484,77.075,76.9484,77.075,500.0
2021-11-12 11:05:00,85.16,85.16,85.16,85.16,100.0,77.0026,77.0026,77.0026,77.0026,100.0
2021-11-12 11:10:00,85.21,85.21,85.16,85.16,300.0,77.0478,77.0478,77.0026,77.0026,300.0
2021-11-12 11:15:00,85.05,85.07,85.04,85.07,400.0,76.9032,76.9212,76.8941,76.9212,400.0
2021-11-12 11:20:00,85.12,85.12,85.09,85.09,200.0,76.9664,76.9664,76.9393,76.9393,200.0
2021-11-12 11:25:00,85.01,85.01,84.98,84.98,300.0,76.867,76.867,76.8399,76.8399,300.0
2021-11-12 11:30:00,84.98,84.98,84.98,84.98,0.0,76.8399,76.8399,76.8399,76.8399,0.0
2021-11-12 11:35:00,85.07,85.07,85.07,85.07,100.0,76.9212,76.9212,76.9212,76.9212,100.0
2021-11-12 11:40:00,85.07,85.07,85.07,85.07,0.0,76.9212,76.9212,76.9212,76.9212,0.0
2021-11-12 11:45:00,85.26,85.26,85.26,85.26,100.0,77.093,77.093,77.093,77.093,100.0
2021-11-12 11:50:00,85.14,85.14,85.13,85.13,308.0,76.9845,76.9845,76.9755,76.9755,308.0
2021-11-12 11:55:00,85.13,85.13,85.13,85.13,0.0,76.9755,76.9755,76.9755,76.9755,0.0
2021-11-12 12:00:00,85.2,85.2,85.2,85.2,100.0,77.0388,77.0388,77.0388,77.0388,100.0
2021-11-12 12:05:00,85.13,85.21,85.13,85.18,400.0,76.9755,77.0478,76.9755,77.0207,400.0
2021-11-12 12:10:00,85.21,85.21,85.21,85.21,100.0,77.0478,77.0478,77.0478,77.0478,100.0
2021-11-12 12:15:00,85.21,85.21,85.21,85.21,217.0,77.0478,77.0478,77.0478,77.0478,217.0
2021-11-12 12:20:00,85.21,85.21,85.21,85.21,0.0,77.0478,77.0478,77.0478,77.0478,0.0
2021-11-12 12:25:00,85.21,85.21,85.21,85.21,0.0,77.0478,77.0478,77.0478,77.0478,0.0
2021-11-12 12:30:00,85.26,85.27,85.26,85.27,200.0,77.093,77.1021,77.093,77.1021,200.0
2021-11-12 12:35:00,85.27,85.27,85.27,85.27,0.0,77.1021,77.1021,77.1021,77.1021,0.0
2021-11-12 12:40:00,85.33,85.35,85.33,85.35,200.0,77.1563,77.1744,77.1563,77.1744,200.0
2021-11-12 12:45:00,85.34,85.34,85.34,85.34,198.0,77.1654,77.1654,77.1654,77.1654,198.0
2021-11-12 12:50:00,85.38,85.38,85.38,85.38,100.0,77.2015,77.2015,77.2015,77.2015,100.0
2021-11-12 12:55:00,85.37,85.47,85.37,85.47,400.0,77.1925,77.2829,77.1925,77.2829,400.0
2021-11-12 13:00:00,85.5,85.5,85.46,85.47,500.0,77.31,77.31,77.2739,77.2829,500.0
2021-11-12 13:05:00,85.51,85.51,85.51,85.51,200.0,77.3191,77.3191,77.3191,77.3191,200.0
2021-11-12 13:10:00,85.49,85.49,85.49,85.49,100.0,77.301,77.301,77.301,77.301,100.0
2021-11-12 13:15:00,85.48,85.48,85.48,85.48,100.0,77.292,77.292,77.292,77.292,100.0
2021-11-12 13:20:00,85.43,85.51,85.43,85.51,200.0,77.2468,77.3191,77.2468,77.3191,200.0
2021-11-12 13:25:00,85.53,85.53,85.53,85.53,100.0,77.3372,77.3372,77.3372,77.3372,100.0
2021-11-12 13:30:00,85.68,85.7,85.68,85.7,400.0,77.4728,77.4909,77.4728,77.4909,400.0
2021-11-12 13:35:00,85.7,85.7,85.7,85.7,0.0,77.4909,77.4909,77.4909,77.4909,0.0
2021-11-12 13:40:00,85.66,85.66,85.57,85.6,900.0,77.4547,77.4547,77.3733,77.4005,900.0
2021-11-12 13:45:00,85.6,85.69,85.6,85.69,200.0,77.4005,77.4818,77.4005,77.4818,200.0
2021-11-12 13:50:00,85.69,85.69,85.65,85.65,200.0,77.4818,77.4818,77.4457,77.4457,200.0
2021-11-12 13:55:00,85.6,85.6,85.6,85.6,100.0,77.4005,77.4005,77.4005,77.4005,100.0
2021-11-12 14:00:00,85.6,85.6,85.6,85.6,0.0,77.4005,77.4005,77.4005,77.4005,0.0
2021-11-12 14:05:00,85.57,85.57,85.57,85.57,100.0,77.3733,77.3733,77.3733,77.3733,100.0
2021-11-12 14:10:00,85.58,85.62,85.58,85.62,351.0,77.3824,77.4186,77.3824,77.4186,351.0
2021-11-12 14:15:00,85.58,85.61,85.58,85.61,700.0,77.3824,77.4095,77.3824,77.4095,700.0
2021-11-12 14:20:00,85.59,85.6,85.58,85.59,900.0,77.3914,77.4005,77.3824,77.3914,900.0
2021-11-12 14:25:00,85.64,85.64,85.5,85.54,4273.0,77.4366,77.4366,77.31,77.3462,4273.0
2021-11-12 14:30:00,85.6,85.6,85.6,85.6,100.0,77.4005,77.4005,77.4005,77.4005,100.0
2021-11-12 14:35:00,85.63,85.71,85.63,85.71,400.0,77.4276,77.4999,77.4276,77.4999,400.0
2021-11-12 14:40:00,85.65,85.67,85.63,85.63,400.0,77.4457,77.4638,77.4276,77.4276,400.0
2021-11-12 14:45:00,85.62,85.64,85.61,85.64,800.0,77.4186,77.4366,77.4095,77.4366,800.0
2021-11-12 14:50:00,85.66,85.66,85.66,85.66,100.0,77.4547,77.4547,77.4547,77.4547,100.0
2021-11-12 14:55:00,85.69,85.76,85.69,85.76,508.0,77.4818,77.5451,77.4818,77.5451,508.0
2021-11-12 15:00:00,85.77,85.84,85.74,85.74,816.0,77.5542,77.6175,77.5271,77.5271,816.0
2021-11-12 15:05:00,85.8,85.81,85.8,85.8,400.0,77.5813,77.5904,77.5813,77.5813,400.0
2021-11-12 15:10:00,85.7,85.7,85.66,85.66,200.0,77.4909,77.4909,77.4547,77.4547,200.0
2021-11-12 15:15:00,85.74,85.77,85.74,85.76,600.0,77.5271,77.5542,77.5271,77.5451,600.0
2021-11-12 15:20:00,85.77,85.82,85.77,85.82,300.0,77.5542,77.5994,77.5542,77.5994,300.0
2021-11-12 15:25:00,85.71,85.78,85.71,85.78,700.0,77.4999,77.5632,77.4999,77.5632,700.0
2021-11-12 15:30:00,85.81,85.86,85.8,85.81,1295.0,77.5904,77.6356,77.5813,77.5904,1295.0
2021-11-12 15:35:00,85.84,85.84,85.68,85.7,1200.0,77.6175,77.6175,77.4728,77.4909,1200.0
2021-11-12 15:40:00,85.65,85.65,85.44,85.51,400.0,77.4457,77.4457,77.2558,77.3191,400.0
2021-11-12 15:45:00,85.37,85.4,85.33,85.33,700.0,77.1925,77.2196,77.1563,77.1563,700.0
2021-11-12 15:50:00,85.4,85.56,85.4,85.53,1600.0,77.2196,77.3643,77.2196,77.3372,1600.0
2021-11-12 15:55:00,85.56,85.6,85.5,85.53,3048.0,77.3643,77.4005,77.31,77.3372,3048.0
2021-11-15 09:30:00,84.41,84.59,84.06,84.06,2712.0,76.8772,77.0411,76.5584,76.5584,2712.0
2021-11-15 09:35:00,84.27,84.46,84.15,84.46,1051.0,76.7497,76.9227,76.6404,76.9227,1051.0
2021-11-15 09:40:00,84.56,84.56,84.39,84.39,300.0,77.0138,77.0138,76.859,76.859,300.0
2021-11-15 09:45:00,84.51,84.51,84.46,84.46,200.0,76.9683,76.9683,76.9227,76.9227,200.0
2021-11-15 09:50:00,84.36,84.36,84.22,84.22,500.0,76.8317,76.8317,76.7042,76.7042,500.0
2021-11-15 09:55:00,84.15,84.15,83.66,83.66,601.0,76.6404,76.6404,76.1941,76.1941,601.0
2021-11-15 10:00:00,83.63,83.63,83.29,83.55,2422.0,76.1668,76.1668,75.8572,76.094,2422.0
2021-11-15 10:05:00,83.67,83.71,83.64,83.71,400.0,76.2032,76.2397,76.1759,76.2397,400.0
2021-11-15 10:10:00,83.68,84.04,83.68,84.04,921.0,76.2124,76.5402,76.2124,76.5402,921.0
2021-11-15 10:15:00,83.91,84.09,83.91,84.09,500.0,76.4218,76.5858,76.4218,76.5858,500.0
2021-11-15 10:20:00,84.14,84.33,84.14,84.26,300.0,76.6313,76.8043,76.6313,76.7406,300.0
2021-11-15 10:25:00,84.19,84.19,84.01,84.01,300.0,76.6768,76.6768,76.5129,76.5129,300.0
2021-11-15 10:30:00,84.05,84.05,83.83,83.83,700.0,76.5493,76.5493,76.349,76.349,700.0
2021-11-15 10:35:00,83.78,83.81,83.68,83.78,1500.0,76.3034,76.3307,76.2124,76.3034,1500.0
2021-11-15 10:40:00,83.81,83.86,83.81,83.86,300.0,76.3307,76.3763,76.3307,76.3763,300.0
2021-11-15 10:45:00,83.87,83.87,83.84,83.85,724.0,76.3854,76.3854,76.3581,76.3672,724.0
2021-11-15 10:50:00,83.89,83.89,83.86,83.86,200.0,76.4036,76.4036,76.3763,76.3763,200.0
2021-11-15 10:55:00,83.85,83.88,83.83,83.88,500.0,76.3672,76.3945,76.349,76.3945,500.0
2021-11-15 11:00:00,83.87,83.89,83.87,83.89,400.0,76.3854,76.4036,76.3854,76.4036,400.0
2021-11-15 11:05:00,83.75,83.75,83.75,83.75,204.0,76.2761,76.2761,76.2761,76.2761,204.0
2021-11-15 11:10:00,83.76,83.76,83.76,83.76,400.0,76.2852,76.2852,76.2852,76.2852,400.0
2021-11-15 11:15:00,83.71,83.71,83.63,83.63,548.0,76.2397,76.2397,76.1668,76.1668,548.0
2021-11-15 11:20:00,83.67,83.68,83.67,83.68,200.0,76.2032,76.2124,76.2032,76.2124,200.0
2021-11-15 11:25:00,83.82,83.96,83.82,83.87,600.0,76.3399,76.4674,76.3399,76.3854,600.0
2021-11-15 11:30:00,83.85,83.85,83.82,83.82,400.0,76.3672,76.3672,76.3399,76.3399,400.0
2021-11-15 11:35:00,83.8,83.8,83.8,83.8,100.0,76.3216,76.3216,76.3216,76.3216,100.0
2021-11-15 11:40:00,83.9,83.9,83.88,83.88,300.0,76.4127,76.4127,76.3945,76.3945,300.0
2021-11-15 11:45:00,83.91,83.91,83.91,83.91,300.0,76.4218,76.4218,76.4218,76.4218,300.0
2021-11-15 11:50:00,83.88,83.91,83.87,83.87,1000.0,76.3945,76.4218,76.3854,76.3854,1000.0
2021-11-15 11:55:00,83.77,83.77,83.77,83.77,100.0,76.2943,76.2943,76.2943,76.2943,100.0
2021-11-15 12:00:00,83.73,83.73,83.66,83.66,400.0,76.2579,76.2579,76.1941,76.1941,400.0
2021-11-15 12:05:00,83.66,83.66,83.66,83.66,0.0,76.1941,76.1941,76.1941,76.1941,0.0
2021-11-15 12:10:00,83.71,83.78,83.7,83.77,600.0,76.2397,76.3034,76.2306,76.2943,600.0
2021-11-15 12:15:00,83.77,83.77,83.77,83.77,0.0,76.2943,76.2943,76.2943,76.2943,0.0
2021-11-15 12:20:00,83.79,83.83,83.79,83.83,389.0,76.3125,76.349,76.3125,76.349,389.0
2021-11-15 12:25:00,83.84,83.85,83.84,83.85,200.0,76.3581,76.3672,76.3581,76.3672,200.0
2021-11-15 12:30:00,83.85,83.85,83.85,83.85,0.0,76.3672,76.3672,76.3672,76.3672,0.0
2021-11-15 12:35:00,83.84,83.99,83.84,83.97,500.0,76.3581,76.4947,76.3581,76.4765,500.0
2021-11-15 12:40:00,83.97,83.97,83.97,83.97,0.0,76.4765,76.4765,76.4765,76.4765,0.0
2021-11-15 12:45:00,83.82,83.82,83.82,83.82,100.0,76.3399,76.3399,76.3399,76.3399,100.0
2021-11-15 12:50:00,83.87,84.07,83.87,84.01,1000.0,76.3854,76.5675,76.3854,76.5129,1000.0
2021-11-15 12:55:00,83.86,83.86,83.86,83.86,100.0,76.3763,76.3763,76.3763,76.3763,100.0
2021-11-15 13:00:00,83.96,83.98,83.94,83.94,400.0,76.4674,76.4856,76.4491,76.4491,400.0
2021-11-15 13:05:00,84.02,84.04,84.02,84.04,200.0,76.522,76.5402,76.522,76.5402,200.0
2021-11-15 13:10:00,84.07,84.09,84.07,84.09,400.0,76.5675,76.5858,76.5675,76.5858,400.0
2021-11-15 13:15:00,84.09,84.09,84.09,84.09,0.0,76.5858,76.5858,76.5858,76.5858,0.0
2021-11-15 13:20:00,83.99,84.03,83.99,83.99,400.0,76.4947,76.5311,76.4947,76.4947,400.0
2021-11-15 13:25:00,83.96,83.96,83.96,83.96,200.0,76.4674,76.4674,76.4674,76.4674,200.0
2021-11-15 13:30:00,83.96,83.96,83.96,83.96,0.0,76.4674,76.4674,76.4674,76.4674,0.0
2021-11-15 13:35:00,83.9,83.9,83.86,83.86,297.0,76.4127,76.4127,76.3763,76.3763,297.0
2021-11-15 13:40:00,83.81,83.91,83.81,83.91,500.0,76.3307,76.4218,76.3307,76.4218,500.0
2021-11-15 13:45:00,83.87,83.87,83.87,83.87,100.0,76.3854,76.3854,76.3854,76.3854,100.0
2021-11-15 13:50:00,83.92,83.92,83.92,83.92,100.0,76.4309,76.4309,76.4309,76.4309,100.0
2021-11-15 13:55:00,84.03,84.03,84.02,84.02,400.0,76.5311,76.5311,76.522,76.522,400.0
2021-11-15 14:00:00,84.05,84.05,83.97,83.97,800.0,76.5493,76.5493,76.4765,76.4765,800.0
2021-11-15 14:05:00,84.01,84.07,84.01,84.04,1175.0,76.5129,76.5675,76.5129,76.5402,1175.0
2021-11-15 14:10:00,84.03,84.06,84.03,84.06,300.0,76.5311,76.5584,76.5311,76.5584,300.0
2021-11-15 14:15:00,84.05,84.05,84.04,84.04,300.0,76.5493,76.5493,76.5402,76.5402,300.0
2021-11-15 14:20:00,84.05,84.05,83.99,84.0,300.0,76.5493,76.5493,76.4947,76.5038,300.0
2021-11-15 14:25:00,84.01,84.01,84.01,84.01,200.0,76.5129,76.5129,76.5129,76.5129,200.0
2021-11-15 14:30:00,84.01,84.01,84.01,84.01,0.0,76.5129,76.5129,76.5129,76.5129,0.0
2021-11-15 14:35:00,84.08,84.08,84.08,84.08,300.0,76.5767,76.5767,76.5767,76.5767,300.0
2021-11-15 14:40:00,84.14,84.15,84.13,84.13,522.0,76.6313,76.6404,76.6222,76.6222,522.0
2021-11-15 14:45:00,84.11,84.11,84.06,84.06,300.0,76.604,76.604,76.5584,76.5584,300.0
2021-11-15 14:50:00,84.08,84.08,84.08,84.08,200.0,76.5767,76.5767,76.5767,76.5767,200.0
2021-11-15 14:55:00,84.12,84.12,84.03,84.03,500.0,76.6131,76.6131,76.5311,76.5311,500.0
2021-11-15 15:00:00,84.02,84.02,83.92,84.02,2100.0,76.522,76.522,76.4309,76.522,2100.0
2021-11-15 15:05:00,83.99,84.11,83.99,84.09,1000.0,76.4947,76.604,76.4947,76.5858,1000.0
2021-11-15 15:10:00,84.06,84.07,84.02,84.02,706.0,76.5584,76.5675,76.522,76.522,706.0
2021-11-15 15:15:00,83.99,84.07,83.99,84.03,550.0,76.4947,76.5675,76.4947,76.5311,550.0
2021-11-15 15:20:00,84.08,84.09,84.08,84.09,300.0,76.5767,76.5858,76.5767,76.5858,300.0
2021-11-15 15:25:00,84.09,84.09,83.99,84.02,1200.0,76.5858,76.5858,76.4947,76.522,1200.0
2021-11-15 15:30:00,84.01,84.01,83.97,83.97,1212.0,76.5129,76.5129,76.4765,76.4765,1212.0
2021-11-15 15:35:00,83.97,84.01,83.97,84.01,600.0,76.4765,76.5129,76.4765,76.5129,600.0
2021-11-15 15:40:00,84.02,84.07,83.99,84.07,1099.0,76.522,76.5675,76.4947,76.5675,1099.0
2021-11-15 15:45:00,84.03,84.06,83.97,84.03,1661.0,76.5311,76.5584,76.4765,76.5311,1661.0
2021-11-15 15:50:00,84.08,84.15,84.07,84.09,2507.0,76.5767,76.6404,76.5675,76.5858,2507.0
2021-11-15 15:55:00,84.09,84.32,84.09,84.27,2550.0,76.5858,76.7952,76.5858,76.7497,2550.0
2021-11-16 09:30:00,84.33,84.37,84.33,84.34,300.0,76.8043,76.8408,76.8043,76.8135,300.0
2021-11-16 09:35:00,84.44,84.44,84.21,84.21,1000.0,76.9045,76.9045,76.6951,76.6951,1000.0
2021-11-16 09:40:00,83.96,83.97,83.96,83.97,200.0,76.4674,76.4765,76.4674,76.4765,200.0
2021-11-16 09:45:00,84.27,84.27,84.16,84.16,200.0,76.7497,76.7497,76.6495,76.6495,200.0
2021-11-16 09:50:00,84.25,84.25,83.85,83.85,400.0,76.7315,76.7315,76.3672,76.3672,400.0
2021-11-16 09:55:00,83.89,83.97,83.84,83.97,900.0,76.4036,76.4765,76.3581,76.4765,900.0
2021-11-16 10:00:00,83.9,83.9,83.66,83.71,400.0,76.4127,76.4127,76.1941,76.2397,400.0
2021-11-16 10:05:00,83.7,83.7,83.59,83.59,1305.0,76.2306,76.2306,76.1304,76.1304,1305.0
2021-11-16 10:10:00,83.61,83.62,83.61,83.61,500.0,76.1486,76.1577,76.1486,76.1486,500.0
2021-11-16 10:15:00,83.59,83.69,83.59,83.69,788.0,76.1304,76.2215,76.1304,76.2215,788.0
2021-11-16 10:20:00,83.64,83.69,83.62,83.69,505.0,76.1759,76.2215,76.1577,76.2215,505.0
2021-11-16 10:25:00,83.66,83.66,83.62,83.63,516.0,76.1941,76.1941,76.1577,76.1668,516.0
2021-11-16 10:30:00,83.63,83.64,83.59,83.64,500.0,76.1668,76.1759,76.1304,76.1759,500.0
2021-11-16 10:35:00,83.64,83.64,83.64,83.64,0.0,76.1759,76.1759,76.1759,76.1759,0.0
2021-11-16 10:40:00,83.49,83.49,83.49,83.49,100.0,76.0393,76.0393,76.0393,76.0393,100.0
2021-11-16 10:45:00,83.48,83.48,83.48,83.48,100.0,76.0302,76.0302,76.0302,76.0302,100.0
2021-11-16 10:50:00,83.48,83.48,83.48,83.48,0.0,76.0302,76.0302,76.0302,76.0302,0.0
2021-11-16 10:55:00,83.48,83.48,83.45,83.46,440.0,76.0302,76.0302,76.0029,76.012,440.0
2021-11-16 11:00:00,83.51,83.51,83.42,83.42,775.0,76.0575,76.0575,75.9756,75.9756,775.0
2021-11-16 11:05:00,83.45,83.53,83.45,83.53,300.0,76.0029,76.0757,76.0029,76.0757,300.0
2021-11-16 11:10:00,83.35,83.35,83.35,83.35,100.0,75.9118,75.9118,75.9118,75.9118,100.0
2021-11-16 11:15:00,83.29,83.29,83.29,83.29,100.0,75.8572,75.8572,75.8572,75.8572,100.0
2021-11-16 11:20:00,83.32,83.32,83.07,83.07,724.0,75.8845,75.8845,75.6568,75.6568,724.0
2021-11-16 11:25:00,83.08,83.08,83.08,83.08,100.0,75.6659,75.6659,75.6659,75.6659,100.0
2021-11-16 11:30:00,83.1,83.14,83.1,83.14,200.0,75.6841,75.7205,75.6841,75.7205,200.0
2021-11-16 11:35:00,83.12,83.12,83.12,83.12,100.0,75.7023,75.7023,75.7023,75.7023,100.0
2021-11-16 11:40:00,83.22,83.26,83.22,83.26,300.0,75.7934,75.8298,75.7934,75.8298,300.0
2021-11-16 11:45:00,83.18,83.23,83.18,83.23,200.0,75.757,75.8025,75.757,75.8025,200.0
2021-11-16 11:50:00,83.23,83.23,83.23,83.23,100.0,75.8025,75.8025,75.8025,75.8025,100.0
2021-11-16 11:55:00,83.28,83.28,83.28,83.28,100.0,75.848,75.848,75.848,75.848,100.0
2021-11-16 12:00:00,83.24,83.24,83.24,83.24,100.0,75.8116,75.8116,75.8116,75.8116,100.0
2021-11-16 12:05:00,83.16,83.17,83.14,83.14,400.0,75.7388,75.7479,75.7205,75.7205,400.0
2021-11-16 12:10:00,83.09,83.09,82.98,82.98,750.0,75.675,75.675,75.5748,75.5748,750.0
2021-11-16 12:15:00,83.02,83.02,83.0,83.0,300.0,75.6112,75.6112,75.593,75.593,300.0
2021-11-16 12:20:00,82.95,82.99,82.95,82.99,200.0,75.5475,75.5839,75.5475,75.5839,200.0
2021-11-16 12:25:00,83.0,83.03,83.0,83.02,601.0,75.593,75.6204,75.593,75.6112,601.0
2021-11-16 12:30:00,83.0,83.16,83.0,83.16,1171.0,75.593,75.7388,75.593,75.7388,1171.0
2021-11-16 12:35:00,83.09,83.2,83.04,83.08,5400.0,75.675,75.7752,75.6295,75.6659,5400.0
2021-11-16 12:40:00,83.24,83.27,83.24,83.27,800.0,75.8116,75.8389,75.8116,75.8389,800.0
2021-11-16 12:45:00,83.24,83.25,83.19,83.22,8292.0,75.8116,75.8207,75.7661,75.7934,8292.0
2021-11-16 12:50:00,83.21,83.52,83.21,83.5,3233.0,75.7843,76.0666,75.7843,76.0484,3233.0
2021-11-16 12:55:00,83.43,83.43,83.43,83.43,200.0,75.9847,75.9847,75.9847,75.9847,200.0
2021-11-16 13:00:00,83.42,83.42,83.41,83.41,203.0,75.9756,75.9756,75.9664,75.9664,203.0
2021-11-16 13:05:00,83.5,83.53,83.48,83.48,800.0,76.0484,76.0757,76.0302,76.0302,800.0
2021-11-16 13:10:00,83.52,83.52,83.5,83.51,300.0,76.0666,76.0666,76.0484,76.0575,300.0
2021-11-16 13:15:00,83.38,83.47,83.34,83.34,1609.0,75.9391,76.0211,75.9027,75.9027,1609.0
2021-11-16 13:20:00,83.36,83.43,83.36,83.43,700.0,75.9209,75.9847,75.9209,75.9847,700.0
2021-11-16 13:25:00,83.46,83.46,83.39,83.39,1200.0,76.012,76.012,75.9482,75.9482,1200.0
2021-11-16 13:30:00,83.45,83.5,83.42,83.5,6612.0,76.0029,76.0484,75.9756,76.0484,6612.0
2021-11-16 13:35:00,83.48,83.48,83.42,83.42,16199.0,76.0302,76.0302,75.9756,75.9756,16199.0
2021-11-16 13:40:00,83.46,83.52,83.46,83.52,900.0,76.012,76.0666,76.012,76.0666,900.0
2021-11-16 13:45:00,83.5,83.72,83.49,83.68,1400.0,76.0484,76.2488,76.0393,76.2124,1400.0
2021-11-16 13:50:00,83.65,83.66,83.63,83.63,300.0,76.185,76.1941,76.1668,76.1668,300.0
2021-11-16 13:55:00,83.61,83.61,83.59,83.6,400.0,76.1486,76.1486,76.1304,76.1395,400.0
2021-11-16 14:00:00,83.59,83.59,83.53,83.56,600.0,76.1304,76.1304,76.0757,76.1031,600.0
2021-11-16 14:05:00,83.54,83.54,83.54,83.54,100.0,76.0848,76.0848,76.0848,76.0848,100.0
2021-11-16 14:10:00,83.6,83.61,83.59,83.6,500.0,76.1395,76.1486,76.1304,76.1395,500.0
2021-11-16 14:15:00,83.56,83.62,83.56,83.6,400.0,76.1031,76.1577,76.1031,76.1395,400.0
2021-11-16 14:20:00,83.6,83.6,83.6,83.6,0.0,76.1395,76.1395,76.1395,76.1395,0.0
2021-11-16 14:25:00,83.56,83.56,83.55,83.55,300.0,76.1031,76.1031,76.094,76.094,300.0
2021-11-16 14:30:00,83.65,83.65,83.64,83.64,200.0,76.185,76.185,76.1759,76.1759,200.0
2021-11-16 14:35:00,83.75,83.75,83.75,83.75,100.0,76.2761,76.2761,76.2761,76.2761,100.0
2021-11-16 14:40:00,83.74,83.74,83.69,83.7,300.0,76.267,76.267,76.2215,76.2306,300.0
2021-11-16 14:45:00,83.7,83.7,83.7,83.7,100.0,76.2306,76.2306,76.2306,76.2306,100.0
2021-11-16 14:50:00,83.69,83.69,83.62,83.62,400.0,76.2215,76.2215,76.1577,76.1577,400.0
2021-11-16 14:55:00,83.6,83.67,83.6,83.67,200.0,76.1395,76.2032,76.1395,76.2032,200.0
2021-11-16 15:00:00,83.63,83.68,83.63,83.65,900.0,76.1668,76.2124,76.1668,76.185,900.0
2021-11-16 15:05:00,83.63,83.64,83.61,83.64,700.0,76.1668,76.1759,76.1486,76.1759,700.0
2021-11-16 15:10:00,83.73,83.73,83.69,83.69,900.0,76.2579,76.2579,76.2215,76.2215,900.0
2021-11-16 15:15:00,83.77,83.78,83.72,83.78,700.0,76.2943,76.3034,76.2488,76.3034,700.0
2021-11-16 15:20:00,83.78,83.78,83.7,83.7,600.0,76.3034,76.3034,76.2306,76.2306,600.0
2021-11-16 15:25:00,83.67,83.75,83.67,83.67,800.0,76.2032,76.2761,76.2032,76.2032,800.0
2021-11-16 15:30:00,83.65,83.81,83.61,83.79,1794.0,76.185,76.3307,76.1486,76.3125,1794.0
2021-11-16 15:35:00,83.8,83.84,83.75,83.75,1300.0,76.3216,76.3581,76.2761,76.2761,1300.0
2021-11-16 15:40:00,83.79,83.94,83.78,83.81,1426.0,76.3125,76.4491,76.3034,76.3307,1426.0
2021-11-16 15:45:00,83.82,83.92,83.82,83.91,1800.0,76.3399,76.4309,76.3399,76.4218,1800.0
2021-11-16 15:50:00,83.9,83.96,83.82,83.87,5800.0,76.4127,76.4674,76.3399,76.3854,5800.0
2021-11-16 15:55:00,83.87,84.03,83.87,84.03,7154.0,76.3854,76.5311,76.3854,76.5311,7154.0
2021-11-17 09:30:00,83.71,83.72,83.7,83.72,668.0,76.2397,76.2488,76.2306,76.2488,668.0
2021-11-17 09:35:00,83.89,83.89,83.67,83.67,700.0,76.4036,76.4036,76.2032,76.2032,700.0
2021-11-17 09:40:00,83.94,83.94,83.94,83.94,100.0,76.4491,76.4491,76.4491,76.4491,100.0
2021-11-17 09:45:00,83.9,83.9,83.33,83.37,1700.0,76.4127,76.4127,75.8936,75.93,1700.0
2021-11-17 09:50:00,83.38,83.56,83.37,83.37,800.0,75.9391,76.1031,75.93,75.93,800.0
2021-11-17 09:55:00,83.31,83.5,83.2,83.2,3340.0,75.8754,76.0484,75.7752,75.7752,3340.0
2021-11-17 10:00:00,83.22,83.23,83.22,83.23,200.0,75.7934,75.8025,75.7934,75.8025,200.0
2021-11-17 10:05:00,83.23,83.23,83.15,83.18,500.0,75.8025,75.8025,75.7296,75.757,500.0
2021-11-17 10:10:00,83.13,83.16,83.09,83.12,1900.0,75.7114,75.7388,75.675,75.7023,1900.0
2021-11-17 10:15:00,83.2,83.25,83.2,83.25,500.0,75.7752,75.8207,75.7752,75.8207,500.0
2021-11-17 10:20:00,83.23,83.23,83.23,83.23,100.0,75.8025,75.8025,75.8025,75.8025,100.0
2021-11-17 10:25:00,83.38,83.38,83.38,83.38,100.0,75.9391,75.9391,75.9391,75.9391,100.0
2021-11-17 10:30:00,83.33,83.35,83.33,83.35,200.0,75.8936,75.9118,75.8936,75.9118,200.0
2021-11-17 10:35:00,83.6,83.63,83.39,83.5,800.0,76.1395,76.1668,75.9482,76.0484,800.0
2021-11-17 10:40:00,83.53,83.53,83.53,83.53,100.0,76.0757,76.0757,76.0757,76.0757,100.0
2021-11-17 10:45:00,83.59,83.59,83.57,83.57,200.0,76.1304,76.1304,76.1122,76.1122,200.0
2021-11-17 10:50:00,83.34,83.34,83.03,83.03,762.0,75.9027,75.9027,75.6204,75.6204,762.0
2021-11-17 10:55:00,82.96,83.07,82.96,83.07,200.0,75.5566,75.6568,75.5566,75.6568,200.0
2021-11-17 11:00:00,83.07,83.1,82.98,83.01,1400.0,75.6568,75.6841,75.5748,75.6021,1400.0
2021-11-17 11:05:00,83.1,83.25,83.04,83.25,300.0,75.6841,75.8207,75.6295,75.8207,300.0
2021-11-17 11:10:00,83.37,83.37,83.33,83.33,200.0,75.93,75.93,75.8936,75.8936,200.0
2021-11-17 11:15:00,83.31,83.31,83.22,83.22,300.0,75.8754,75.8754,75.7934,75.7934,300.0
2021-11-17 11:20:00,83.16,83.23,83.16,83.23,200.0,75.7388,75.8025,75.7388,75.8025,200.0
2021-11-17 11:25:00,83.27,83.27,83.2,83.25,300.0,75.8389,75.8389,75.7752,75.8207,300.0
2021-11-17 11:30:00,83.27,83.32,83.25,83.32,900.0,75.8389,75.8845,75.8207,75.8845,900.0
2021-11-17 11:35:00,83.32,83.32,83.32,83.32,0.0,75.8845,75.8845,75.8845,75.8845,0.0
2021-11-17 11:40:00,83.5,83.5,83.41,83.46,800.0,76.0484,76.0484,75.9664,76.012,800.0
2021-11-17 11:45:00,83.45,83.51,83.45,83.51,300.0,76.0029,76.0575,76.0029,76.0575,300.0
2021-11-17 11:50:00,83.73,83.73,83.67,83.67,500.0,76.2579,76.2579,76.2032,76.2032,500.0
2021-11-17 11:55:00,83.67,83.68,83.62,83.62,500.0,76.2032,76.2124,76.1577,76.1577,500.0
2021-11-17 12:00:00,83.62,83.62,83.61,83.61,200.0,76.1577,76.1577,76.1486,76.1486,200.0
2021-11-17 12:05:00,83.59,83.62,83.57,83.62,500.0,76.1304,76.1577,76.1122,76.1577,500.0
2021-11-17 12:10:00,83.77,83.77,83.77,83.77,100.0,76.2943,76.2943,76.2943,76.2943,100.0
2021-11-17 12:15:00,83.77,83.77,83.77,83.77,0.0,76.2943,76.2943,76.2943,76.2943,0.0
2021-11-17 12:20:00,83.89,83.89,83.89,83.89,100.0,76.4036,76.4036,76.4036,76.4036,100.0
2021-11-17 12:25:00,83.7,83.86,83.7,83.86,400.0,76.2306,76.3763,76.2306,76.3763,400.0
2021-11-17 12:30:00,84.06,84.06,84.06,84.06,100.0,76.5584,76.5584,76.5584,76.5584,100.0
2021-11-17 12:35:00,84.07,84.07,84.07,84.07,100.0,76.5675,76.5675,76.5675,76.5675,100.0
2021-11-17 12:40:00,84.09,84.09,84.09,84.09,200.0,76.5858,76.5858,76.5858,76.5858,200.0
2021-11-17 12:45:00,84.18,84.18,84.15,84.15,300.0,76.6677,76.6677,76.6404,76.6404,300.0
2021-11-17 12:50:00,84.15,84.15,84.15,84.15,100.0,76.6404,76.6404,76.6404,76.6404,100.0
2021-11-17 12:55:00,84.26,84.42,84.26,84.39,700.0,76.7406,76.8863,76.7406,76.859,700.0
2021-11-17 13:00:00,84.41,84.45,84.41,84.45,400.0,76.8772,76.9136,76.8772,76.9136,400.0
2021-11-17 13:05:00,84.53,84.64,84.53,84.57,428.0,76.9865,77.0867,76.9865,77.0229,428.0
2021-11-17 13:10:00,84.67,84.76,84.67,84.69,450.0,77.114,77.196,77.114,77.1322,450.0
2021-11-17 13:15:00,84.63,84.66,84.63,84.64,700.0,77.0776,77.1049,77.0776,77.0867,700.0
2021-11-17 13:20:00,84.67,84.73,84.67,84.73,1000.0,77.114,77.1686,77.114,77.1686,1000.0
2021-11-17 13:25:00,84.8,84.8,84.76,84.76,200.0,77.2324,77.2324,77.196,77.196,200.0
2021-11-17 13:30:00,84.84,84.84,84.84,84.84,100.0,77.2688,77.2688,77.2688,77.2688,100.0
2021-11-17 13:35:00,84.94,85.14,84.94,85.14,500.0,77.3599,77.5421,77.3599,77.5421,500.0
2021-11-17 13:40:00,85.16,85.16,85.16,85.16,200.0,77.5603,77.5603,77.5603,77.5603,200.0
2021-11-17 13:45:00,85.1,85.1,85.06,85.06,300.0,77.5056,77.5056,77.4692,77.4692,300.0
2021-11-17 13:50:00,85.13,85.28,85.13,85.28,920.0,77.533,77.6696,77.533,77.6696,920.0
2021-11-17 13:55:00,85.32,85.32,85.29,85.32,1100.0,77.706,77.706,77.6787,77.706,1100.0
2021-11-17 14:00:00,85.33,85.39,85.32,85.36,2300.0,77.7151,77.7697,77.706,77.7424,2300.0
2021-11-17 14:05:00,85.39,85.4,85.38,85.4,500.0,77.7697,77.7789,77.7606,77.7789,500.0
2021-11-17 14:10:00,85.43,85.44,85.26,85.3,500.0,77.8062,77.8153,77.6514,77.6878,500.0
2021-11-17 14:15:00,85.38,85.38,85.36,85.36,667.0,77.7606,77.7606,77.7424,77.7424,667.0
2021-11-17 14:20:00,85.38,85.38,85.21,85.22,400.0,77.7606,77.7606,77.6058,77.6149,400.0
2021-11-17 14:25:00,85.34,85.39,85.34,85.39,856.0,77.7242,77.7697,77.7242,77.7697,856.0
2021-11-17 14:30:00,85.42,85.42,85.36,85.39,1000.0,77.7971,77.7971,77.7424,77.7697,1000.0
2021-11-17 14:35:00,85.45,85.45,85.45,85.45,100.0,77.8244,77.8244,77.8244,77.8244,100.0
2021-11-17 14:40:00,85.55,85.55,85.52,85.52,705.0,77.9155,77.9155,77.8881,77.8881,705.0
2021-11-17 14:45:00,85.56,85.59,85.56,85.59,300.0,77.9246,77.9519,77.9246,77.9519,300.0
2021-11-17 14:50:00,85.6,85.62,85.6,85.62,300.0,77.961,77.9792,77.961,77.9792,300.0
2021-11-17 14:55:00,85.6,85.6,85.6,85.6,100.0,77.961,77.961,77.961,77.961,100.0
2021-11-17 15:00:00,85.65,85.72,85.65,85.72,724.0,78.0065,78.0703,78.0065,78.0703,724.0
2021-11-17 15:05:00,85.73,85.73,85.57,85.62,799.0,78.0794,78.0794,77.9337,77.9792,799.0
2021-11-17 15:10:00,85.71,85.8,85.71,85.8,821.0,78.0612,78.1432,78.0612,78.1432,821.0
2021-11-17 15:15:00,85.88,85.88,85.86,85.86,200.0,78.216,78.216,78.1978,78.1978,200.0
2021-11-17 15:20:00,85.91,85.95,85.84,85.85,966.0,78.2433,78.2798,78.1796,78.1887,966.0
2021-11-17 15:25:00,85.98,86.04,85.97,86.04,400.0,78.3071,78.3617,78.298,78.3617,400.0
2021-11-17 15:30:00,85.96,86.04,85.86,86.04,2200.0,78.2889,78.3617,78.1978,78.3617,2200.0
2021-11-17 15:35:00,86.04,86.21,86.04,86.16,4033.0,78.3617,78.5166,78.3617,78.471,4033.0
2021-11-17 15:40:00,86.12,86.2,86.09,86.18,2602.0,78.4346,78.5075,78.4073,78.4892,2602.0
2021-11-17 15:45:00,86.16,86.42,86.16,86.36,6806.0,78.471,78.7078,78.471,78.6532,6806.0
2021-11-17 15:50:00,86.31,86.45,86.31,86.42,8800.0,78.6076,78.7352,78.6076,78.7078,8800.0
2021-11-17 15:55:00,86.45,86.5,86.21,86.22,12065.0,78.7352,78.7807,78.5166,78.5257,12065.0
2021-11-18 09:30:00,86.23,86.23,86.22,86.22,200.0,78.5348,78.5348,78.5257,78.5257,200.0
2021-11-18 09:35:00,85.95,85.95,85.82,85.82,563.0,78.2798,78.2798,78.1614,78.1614,563.0
2021-11-18 09:40:00,85.6,85.6,85.6,85.6,100.0,77.961,77.961,77.961,77.961,100.0
2021-11-18 09:45:00,85.55,85.7,85.41,85.41,691.0,77.9155,78.0521,77.788,77.788,691.0
2021-11-18 09:50:00,85.35,85.35,85.35,85.35,200.0,77.7333,77.7333,77.7333,77.7333,200.0
2021-11-18 09:55:00,85.56,85.56,85.47,85.48,400.0,77.9246,77.9246,77.8426,77.8517,400.0
2021-11-18 10:00:00,85.32,85.57,85.32,85.57,400.0,77.706,77.9337,77.706,77.9337,400.0
2021-11-18 10:05:00,85.56,85.81,85.56,85.66,945.0,77.9246,78.1523,77.9246,78.0157,945.0
2021-11-18 10:10:00,85.69,85.71,85.69,85.71,200.0,78.043,78.0612,78.043,78.0612,200.0
2021-11-18 10:15:00,86.0,86.0,85.79,85.88,415.0,78.3253,78.3253,78.1341,78.216,415.0
2021-11-18 10:20:00,85.85,85.96,85.79,85.81,654.0,78.1887,78.2889,78.1341,78.1523,654.0
2021-11-18 10:25:00,85.75,85.87,85.72,85.87,1000.0,78.0976,78.2069,78.0703,78.2069,1000.0
2021-11-18 10:30:00,85.87,85.87,85.87,85.87,0.0,78.2069,78.2069,78.2069,78.2069,0.0
2021-11-18 10:35:00,85.87,85.87,85.87,85.87,0.0,78.2069,78.2069,78.2069,78.2069,0.0
2021-11-18 10:40:00,86.05,86.05,85.87,85.95,1200.0,78.3709,78.3709,78.2069,78.2798,1200.0
2021-11-18 10:45:00,85.9,85.9,85.82,85.82,200.0,78.2342,78.2342,78.1614,78.1614,200.0
2021-11-18 10:50:00,85.79,85.79,85.79,85.79,100.0,78.1341,78.1341,78.1341,78.1341,100.0
2021-11-18 10:55:00,85.89,85.9,85.84,85.84,824.0,78.2251,78.2342,78.1796,78.1796,824.0
2021-11-18 11:00:00,85.84,85.84,85.84,85.84,100.0,78.1796,78.1796,78.1796,78.1796,100.0
2021-11-18 11:05:00,85.86,85.86,85.86,85.86,200.0,78.1978,78.1978,78.1978,78.1978,200.0
2021-11-18 11:10:00,85.86,85.86,85.86,85.86,0.0,78.1978,78.1978,78.1978,78.1978,0.0
2021-11-18 11:15:00,86.0,86.03,85.96,86.03,635.0,78.3253,78.3526,78.2889,78.3526,635.0
2021-11-18 11:20:00,85.93,85.96,85.93,85.96,300.0,78.2616,78.2889,78.2616,78.2889,300.0
2021-11-18 11:25:00,85.96,85.97,85.92,85.95,500.0,78.2889,78.298,78.2525,78.2798,500.0
2021-11-18 11:30:00,85.98,85.98,85.89,85.94,1203.0,78.3071,78.3071,78.2251,78.2707,1203.0
2021-11-18 11:35:00,86.05,86.07,86.01,86.07,500.0,78.3709,78.3891,78.3344,78.3891,500.0
2021-11-18 11:40:00,85.98,85.98,85.93,85.93,300.0,78.3071,78.3071,78.2616,78.2616,300.0
2021-11-18 11:45:00,85.93,85.93,85.93,85.93,0.0,78.2616,78.2616,78.2616,78.2616,0.0
2021-11-18 11:50:00,85.68,85.85,85.68,85.85,500.0,78.0339,78.1887,78.0339,78.1887,500.0
2021-11-18 11:55:00,85.76,85.76,85.76,85.76,200.0,78.1067,78.1067,78.1067,78.1067,200.0
2021-11-18 12:00:00,85.76,85.76,85.76,85.76,0.0,78.1067,78.1067,78.1067,78.1067,0.0
2021-11-18 12:05:00,85.85,85.91,85.85,85.91,300.0,78.1887,78.2433,78.1887,78.2433,300.0
2021-11-18 12:10:00,85.85,85.89,85.8,85.89,400.0,78.1887,78.2251,78.1432,78.2251,400.0
2021-11-18 12:15:00,85.93,85.94,85.9,85.9,700.0,78.2616,78.2707,78.2342,78.2342,700.0
2021-11-18 12:20:00,85.92,85.97,85.92,85.97,500.0,78.2525,78.298,78.2525,78.298,500.0
2021-11-18 12:25:00,86.02,86.02,86.02,86.02,200.0,78.3435,78.3435,78.3435,78.3435,200.0
2021-11-18 12:30:00,85.99,85.99,85.96,85.96,200.0,78.3162,78.3162,78.2889,78.2889,200.0
2021-11-18 12:35:00,85.96,85.96,85.96,85.96,100.0,78.2889,78.2889,78.2889,78.2889,100.0
2021-11-18 12:40:00,85.99,86.01,85.93,86.01,981.0,78.3162,78.3344,78.2616,78.3344,981.0
2021-11-18 12:45:00,86.1,86.1,86.08,86.08,200.0,78.4164,78.4164,78.3982,78.3982,200.0
2021-11-18 12:50:00,85.99,86.03,85.98,86.03,384.0,78.3162,78.3526,78.3071,78.3526,384.0
2021-11-18 12:55:00,86.06,86.06,86.06,86.06,100.0,78.38,78.38,78.38,78.38,100.0
2021-11-18 13:00:00,86.13,86.13,86.11,86.13,300.0,78.4437,78.4437,78.4255,78.4437,300.0
2021-11-18 13:05:00,86.17,86.17,86.17,86.17,100.0,78.4801,78.4801,78.4801,78.4801,100.0
2021-11-18 13:10:00,86.34,86.34,86.33,86.34,300.0,78.635,78.635,78.6259,78.635,300.0
2021-11-18 13:15:00,86.32,86.32,86.28,86.28,300.0,78.6168,78.6168,78.5803,78.5803,300.0
2021-11-18 13:20:00,86.13,86.13,86.13,86.13,100.0,78.4437,78.4437,78.4437,78.4437,100.0
2021-11-18 13:25:00,86.17,86.17,86.14,86.14,200.0,78.4801,78.4801,78.4528,78.4528,200.0
2021-11-18 13:30:00,86.12,86.16,86.12,86.15,500.0,78.4346,78.471,78.4346,78.4619,500.0
2021-11-18 13:35:00,86.25,86.34,86.23,86.34,800.0,78.553,78.635,78.5348,78.635,800.0
2021-11-18 13:40:00,86.36,86.43,86.22,86.43,1300.0,78.6532,78.7169,78.5257,78.7169,1300.0
2021-11-18 13:45:00,86.35,86.53,86.35,86.47,700.0,78.6441,78.808,78.6441,78.7534,700.0
2021-11-18 13:50:00,86.57,86.57,86.52,86.52,200.0,78.8444,78.8444,78.7989,78.7989,200.0
2021-11-18 13:55:00,86.5,86.62,86.42,86.62,713.0,78.7807,78.89,78.7078,78.89,713.0
2021-11-18 14:00:00,86.6,86.6,86.6,86.6,100.0,78.8718,78.8718,78.8718,78.8718,100.0
2021-11-18 14:05:00,86.54,86.54,86.41,86.44,1139.0,78.8171,78.8171,78.6987,78.726,1139.0
2021-11-18 14:10:00,86.43,86.47,86.43,86.47,400.0,78.7169,78.7534,78.7169,78.7534,400.0
2021-11-18 14:15:00,86.44,86.44,86.39,86.39,200.0,78.726,78.726,78.6805,78.6805,200.0
2021-11-18 14:20:00,86.31,86.33,86.3,86.3,424.0,78.6076,78.6259,78.5985,78.5985,424.0
2021-11-18 14:25:00,86.22,86.22,86.22,86.22,200.0,78.5257,78.5257,78.5257,78.5257,200.0
2021-11-18 14:30:00,86.19,86.21,86.16,86.16,800.0,78.4984,78.5166,78.471,78.471,800.0
2021-11-18 14:35:00,86.24,86.24,86.24,86.24,200.0,78.5439,78.5439,78.5439,78.5439,200.0
2021-11-18 14:40:00,86.23,86.25,86.23,86.25,200.0,78.5348,78.553,78.5348,78.553,200.0
2021-11-18 14:45:00,86.26,86.28,86.26,86.28,300.0,78.5621,78.5803,78.5621,78.5803,300.0
2021-11-18 14:50:00,86.26,86.26,86.26,86.26,100.0,78.5621,78.5621,78.5621,78.5621,100.0
2021-11-18 14:55:00,86.29,86.42,86.29,86.41,700.0,78.5894,78.7078,78.5894,78.6987,700.0
2021-11-18 15:00:00,86.36,86.36,86.36,86.36,100.0,78.6532,78.6532,78.6532,78.6532,100.0
2021-11-18 15:05:00,86.32,86.32,86.25,86.25,300.0,78.6168,78.6168,78.553,78.553,300.0
2021-11-18 15:10:00,86.24,86.27,86.24,86.27,300.0,78.5439,78.5712,78.5439,78.5712,300.0
2021-11-18 15:15:00,86.23,86.25,86.21,86.25,1300.0,78.5348,78.553,78.5166,78.553,1300.0
2021-11-18 15:20:00,86.22,86.22,86.16,86.2,1000.0,78.5257,78.5257,78.471,78.5075,1000.0
2021-11-18 15:25:00,86.26,86.31,86.26,86.27,600.0,78.5621,78.6076,78.5621,78.5712,600.0
2021-11-18 15:30:00,86.14,86.25,86.14,86.24,900.0,78.4528,78.553,78.4528,78.5439,900.0
2021-11-18 15:35:00,86.25,86.25,85.98,85.98,1300.0,78.553,78.553,78.3071,78.3071,1300.0
2021-11-18 15:40:00,85.98,86.07,85.98,86.03,1100.0,78.3071,78.3891,78.3071,78.3526,1100.0
2021-11-18 15:45:00,86.04,86.18,86.03,86.18,2000.0,78.3617,78.4892,78.3526,78.4892,2000.0
2021-11-18 15:50:00,86.23,86.3,86.17,86.25,3899.0,78.5348,78.5985,78.4801,78.553,3899.0
2021-11-18 15:55:00,86.31,86.36,86.14,86.14,12061.0,78.6076,78.6532,78.4528,78.4528,12061.0
2021-11-19 09:30:00,85.9,86.3,85.9,86.19,700.0,78.2342,78.5985,78.2342,78.4984,700.0
2021-11-19 09:35:00,86.16,86.25,86.03,86.1,800.0,78.471,78.553,78.3526,78.4164,800.0
2021-11-19 09:40:00,86.17,86.45,86.17,86.45,600.0,78.4801,78.7352,78.4801,78.7352,600.0
2021-11-19 09:45:00,86.57,86.59,86.37,86.44,1104.0,78.8444,78.8627,78.6623,78.726,1104.0
2021-11-19 09:50:00,86.41,86.47,86.34,86.42,9152.0,78.6987,78.7534,78.635,78.7078,9152.0
2021-11-19 09:55:00,86.43,86.43,86.3,86.3,500.0,78.7169,78.7169,78.5985,78.5985,500.0
2021-11-19 10:00:00,86.39,86.45,86.29,86.29,1387.0,78.6805,78.7352,78.5894,78.5894,1387.0
2021-11-19 10:05:00,86.15,86.28,86.15,86.28,500.0,78.4619,78.5803,78.4619,78.5803,500.0
2021-11-19 10:10:00,86.31,86.31,86.25,86.27,800.0,78.6076,78.6076,78.553,78.5712,800.0
2021-11-19 10:15:00,86.2,86.21,86.14,86.17,825.0,78.5075,78.5166,78.4528,78.4801,825.0
2021-11-19 10:20:00,86.2,86.2,86.12,86.15,525.0,78.5075,78.5075,78.4346,78.4619,525.0
2021-11-19 10:25:00,86.17,86.21,86.13,86.21,1297.0,78.4801,78.5166,78.4437,78.5166,1297.0
2021-11-19 10:30:00,86.17,86.17,86.07,86.07,500.0,78.4801,78.4801,78.3891,78.3891,500.0
2021-11-19 10:35:00,86.06,86.15,86.06,86.15,1495.0,78.38,78.4619,78.38,78.4619,1495.0
2021-11-19 10:40:00,86.2,86.24,86.19,86.19,900.0,78.5075,78.5439,78.4984,78.4984,900.0
2021-11-19 10:45:00,86.19,86.19,86.19,86.19,0.0,78.4984,78.4984,78.4984,78.4984,0.0
2021-11-19 10:50:00,86.15,86.15,86.13,86.13,300.0,78.4619,78.4619,78.4437,78.4437,300.0
2021-11-19 10:55:00,86.23,86.23,86.11,86.11,400.0,78.5348,78.5348,78.4255,78.4255,400.0
2021-11-19 11:00:00,86.02,86.02,85.8,85.8,200.0,78.3435,78.3435,78.1432,78.1432,200.0
2021-11-19 11:05:00,85.9,85.9,85.74,85.74,500.0,78.2342,78.2342,78.0885,78.0885,500.0
2021-11-19 11:10:00,85.76,85.76,85.69,85.69,400.0,78.1067,78.1067,78.043,78.043,400.0
2021-11-19 11:15:00,85.59,85.59,85.59,85.59,100.0,77.9519,77.9519,77.9519,77.9519,100.0
2021-11-19 11:20:00,85.54,85.54,85.54,85.54,100.0,77.9064,77.9064,77.9064,77.9064,100.0
2021-11-19 11:25:00,85.34,85.34,85.22,85.22,1200.0,77.7242,77.7242,77.6149,77.6149,1200.0
2021-11-19 11:30:00,85.32,85.32,85.17,85.22,400.0,77.706,77.706,77.5694,77.6149,400.0
2021-11-19 11:35:00,85.17,85.17,85.0,85.0,500.0,77.5694,77.5694,77.4146,77.4146,500.0
2021-11-19 11:40:00,84.99,84.99,84.73,84.76,600.0,77.4054,77.4054,77.1686,77.196,600.0
2021-11-19 11:45:00,84.76,84.76,84.76,84.76,0.0,77.196,77.196,77.196,77.196,0.0
2021-11-19 11:50:00,84.7,84.87,84.7,84.87,200.0,77.1413,77.2962,77.1413,77.2962,200.0
2021-11-19 11:55:00,84.83,84.83,84.8,84.8,200.0,77.2597,77.2597,77.2324,77.2324,200.0
2021-11-19 12:00:00,84.8,84.8,84.8,84.8,0.0,77.2324,77.2324,77.2324,77.2324,0.0
2021-11-19 12:05:00,84.93,84.95,84.93,84.95,498.0,77.3508,77.369,77.3508,77.369,498.0
2021-11-19 12:10:00,85.04,85.04,85.04,85.04,100.0,77.451,77.451,77.451,77.451,100.0
2021-11-19 12:15:00,85.07,85.12,85.07,85.12,600.0,77.4783,77.5238,77.4783,77.5238,600.0
2021-11-19 12:20:00,85.15,85.16,85.11,85.11,400.0,77.5512,77.5603,77.5147,77.5147,400.0
2021-11-19 12:25:00,85.09,85.12,85.09,85.11,700.0,77.4965,77.5238,77.4965,77.5147,700.0
2021-11-19 12:30:00,85.12,85.16,85.12,85.16,300.0,77.5238,77.5603,77.5238,77.5603,300.0
2021-11-19 12:35:00,85.19,85.28,85.19,85.22,800.0,77.5876,77.6696,77.5876,77.6149,800.0
2021-11-19 12:40:00,85.15,85.15,85.01,85.01,400.0,77.5512,77.5512,77.4237,77.4237,400.0
2021-11-19 12:45:00,85.04,85.08,85.04,85.06,500.0,77.451,77.4874,77.451,77.4692,500.0
2021-11-19 12:50:00,85.06,85.16,85.06,85.11,1200.0,77.4692,77.5603,77.4692,77.5147,1200.0
2021-11-19 12:55:00,85.15,85.17,85.15,85.17,200.0,77.5512,77.5694,77.5512,77.5694,200.0
2021-11-19 13:00:00,85.13,85.13,85.1,85.13,700.0,77.533,77.533,77.5056,77.533,700.0
2021-11-19 13:05:00,85.1,85.13,85.1,85.13,400.0,77.5056,77.533,77.5056,77.533,400.0
2021-11-19 13:10:00,85.15,85.2,85.15,85.15,600.0,77.5512,77.5967,77.5512,77.5512,600.0
2021-11-19 13:15:00,85.14,85.2,85.14,85.2,300.0,77.5421,77.5967,77.5421,77.5967,300.0
2021-11-19 13:20:00,85.19,85.22,85.18,85.19,500.0,77.5876,77.6149,77.5785,77.5876,500.0
2021-11-19 13:25:00,85.2,85.2,85.07,85.08,800.0,77.5967,77.5967,77.4783,77.4874,800.0
2021-11-19 13:30:00,85.11,85.11,85.02,85.02,400.0,77.5147,77.5147,77.4328,77.4328,400.0
2021-11-19 13:35:00,84.98,85.0,84.95,84.99,700.0,77.3963,77.4146,77.369,77.4054,700.0
2021-11-19 13:40:00,84.9,84.93,84.9,84.93,400.0,77.3235,77.3508,77.3235,77.3508,400.0
2021-11-19 13:45:00,84.86,84.86,84.85,84.85,500.0,77.287,77.287,77.2779,77.2779,500.0
2021-11-19 13:50:00,84.79,84.79,84.69,84.69,500.0,77.2233,77.2233,77.1322,77.1322,500.0
2021-11-19 13:55:00,84.7,84.72,84.7,84.71,1100.0,77.1413,77.1595,77.1413,77.1504,1100.0
2021-11-19 14:00:00,84.75,84.8,84.74,84.74,900.0,77.1869,77.2324,77.1778,77.1778,900.0
2021-11-19 14:05:00,84.68,84.68,84.65,84.66,400.0,77.1231,77.1231,77.0958,77.1049,400.0
2021-11-19 14:10:00,84.53,84.53,84.47,84.5,1300.0,76.9865,76.9865,76.9319,76.9592,1300.0
2021-11-19 14:15:00,84.49,84.58,84.49,84.58,600.0,76.9501,77.032,76.9501,77.032,600.0
2021-11-19 14:20:00,84.63,84.63,84.43,84.44,400.0,77.0776,77.0776,76.8954,76.9045,400.0
2021-11-19 14:25:00,84.49,84.49,84.45,84.45,500.0,76.9501,76.9501,76.9136,76.9136,500.0
2021-11-19 14:30:00,84.45,84.48,84.42,84.42,400.0,76.9136,76.941,76.8863,76.8863,400.0
2021-11-19 14:35:00,84.28,84.37,84.28,84.36,400.0,76.7588,76.8408,76.7588,76.8317,400.0
2021-11-19 14:40:00,84.28,84.28,84.15,84.24,900.0,76.7588,76.7588,76.6404,76.7224,900.0
2021-11-19 14:45:00,84.27,84.27,84.21,84.21,600.0,76.7497,76.7497,76.6951,76.6951,600.0
2021-11-19 14:50:00,84.22,84.32,84.22,84.31,1034.0,76.7042,76.7952,76.7042,76.7861,1034.0
2021-11-19 14:55:00,84.38,84.39,84.35,84.35,800.0,76.8499,76.859,76.8226,76.8226,800.0
2021-11-19 15:00:00,84.33,84.33,84.33,84.33,100.0,76.8043,76.8043,76.8043,76.8043,100.0
2021-11-19 15:05:00,84.17,84.19,84.02,84.07,3698.0,76.6586,76.6768,76.522,76.5675,3698.0
2021-11-19 15:10:00,84.07,84.07,83.95,83.97,900.0,76.5675,76.5675,76.4583,76.4765,900.0
2021-11-19 15:15:00,83.99,84.09,83.99,84.08,700.0,76.4947,76.5858,76.4947,76.5767,700.0
2021-11-19 15:20:00,84.02,84.18,83.98,84.16,2283.0,76.522,76.6677,76.4856,76.6495,2283.0
2021-11-19 15:25:00,84.21,84.22,84.1,84.2,6639.0,76.6951,76.7042,76.5949,76.6859,6639.0
2021-11-19 15:30:00,84.2,84.29,84.16,84.21,2000.0,76.6859,76.7679,76.6495,76.6951,2000.0
2021-11-19 15:35:00,84.22,84.22,84.06,84.06,1717.0,76.7042,76.7042,76.5584,76.5584,1717.0
2021-11-19 15:40:00,83.97,83.98,83.9,83.98,1800.0,76.4765,76.4856,76.4127,76.4856,1800.0
2021-11-19 15:45:00,83.99,84.14,83.86,84.1,3870.0,76.4947,76.6313,76.3763,76.5949,3870.0
2021-11-19 15:50:00,84.07,84.15,83.98,84.09,10535.0,76.5675,76.6404,76.4856,76.5858,10535.0
2021-11-19 15:55:00,84.06,84.26,84.06,84.26,15128.0,76.5584,76.7406,76.5584,76.7406,15128.0
2021-11-22 09:30:00,83.66,83.72,83.43,83.43,1002.0,76.1941,76.2488,75.9847,75.9847,1002.0
2021-11-22 09:35:00,83.3,83.61,83.3,83.61,512.0,75.8663,76.1486,75.8663,76.1486,512.0
2021-11-22 09:40:00,83.65,83.66,83.6,83.6,750.0,76.185,76.1941,76.1395,76.1395,750.0
2021-11-22 09:45:00,83.65,83.66,83.65,83.66,200.0,76.185,76.1941,76.185,76.1941,200.0
2021-11-22 09:50:00,83.61,83.61,83.54,83.59,500.0,76.1486,76.1486,76.0848,76.1304,500.0
2021-11-22 09:55:00,83.64,83.64,83.59,83.59,332.0,76.1759,76.1759,76.1304,76.1304,332.0
2021-11-22 10:00:00,83.8,84.03,83.8,84.03,616.0,76.3216,76.5311,76.3216,76.5311,616.0
2021-11-22 10:05:00,84.03,84.03,84.03,84.03,0.0,76.5311,76.5311,76.5311,76.5311,0.0
2021-11-22 10:10:00,83.95,83.95,83.95,83.95,200.0,76.4583,76.4583,76.4583,76.4583,200.0
2021-11-22 10:15:00,83.93,83.93,83.93,83.93,100.0,76.44,76.44,76.44,76.44,100.0
2021-11-22 10:20:00,83.88,83.93,83.84,83.93,500.0,76.3945,76.44,76.3581,76.44,500.0
2021-11-22 10:25:00,84.0,84.0,83.91,83.91,410.0,76.5038,76.5038,76.4218,76.4218,410.0
2021-11-22 10:30:00,84.03,84.03,83.97,83.97,300.0,76.5311,76.5311,76.4765,76.4765,300.0
2021-11-22 10:35:00,83.86,83.88,83.86,83.88,300.0,76.3763,76.3945,76.3763,76.3945,300.0
2021-11-22 10:40:00,84.07,84.07,84.07,84.07,100.0,76.5675,76.5675,76.5675,76.5675,100.0
2021-11-22 10:45:00,84.0,84.0,84.0,84.0,200.0,76.5038,76.5038,76.5038,76.5038,200.0
2021-11-22 10:50:00,84.26,84.26,84.26,84.26,100.0,76.7406,76.7406,76.7406,76.7406,100.0
2021-11-22 10:55:00,84.5,84.52,84.5,84.52,400.0,76.9592,76.9774,76.9592,76.9774,400.0
2021-11-22 11:00:00,84.52,84.52,84.52,84.52,0.0,76.9774,76.9774,76.9774,76.9774,0.0
2021-11-22 11:05:00,84.73,84.73,84.53,84.54,700.0,77.1686,77.1686,76.9865,76.9956,700.0
2021-11-22 11:10:00,84.56,84.73,84.56,84.71,500.0,77.0138,77.1686,77.0138,77.1504,500.0
2021-11-22 11:15:00,84.86,84.86,84.86,84.86,100.0,77.287,77.287,77.287,77.287,100.0
2021-11-22 11:20:00,84.79,84.79,84.79,84.79,200.0,77.2233,77.2233,77.2233,77.2233,200.0
2021-11-22 11:25:00,84.9,84.9,84.88,84.88,200.0,77.3235,77.3235,77.3053,77.3053,200.0
2021-11-22 11:30:00,84.96,84.96,84.93,84.93,200.0,77.3781,77.3781,77.3508,77.3508,200.0
2021-11-22 11:35:00,84.68,84.74,84.68,84.74,405.0,77.1231,77.1778,77.1231,77.1778,405.0
2021-11-22 11:40:00,84.74,84.74,84.74,84.74,0.0,77.1778,77.1778,77.1778,77.1778,0.0
2021-11-22 11:45:00,84.73,84.73,84.68,84.68,200.0,77.1686,77.1686,77.1231,77.1231,200.0
2021-11-22 11:50:00,84.68,84.68,84.68,84.68,100.0,77.1231,77.1231,77.1231,77.1231,100.0
2021-11-22 11:55:00,84.51,84.57,84.51,84.57,200.0,76.9683,77.0229,76.9683,77.0229,200.0
2021-11-22 12:00:00,84.62,84.62,84.49,84.49,400.0,77.0685,77.0685,76.9501,76.9501,400.0
2021-11-22 12:05:00,84.5,84.5,84.5,84.5,100.0,76.9592,76.9592,76.9592,76.9592,100.0
2021-11-22 12:10:00,84.5,84.5,84.5,84.5,0.0,76.9592,76.9592,76.9592,76.9592,0.0
2021-11-22 12:15:00,84.5,84.5,84.5,84.5,0.0,76.9592,76.9592,76.9592,76.9592,0.0
2021-11-22 12:20:00,84.54,84.54,84.46,84.46,852.0,76.9956,76.9956,76.9227,76.9227,852.0
2021-11-22 12:25:00,84.52,84.52,84.5,84.52,300.0,76.9774,76.9774,76.9592,76.9774,300.0
2021-11-22 12:30:00,84.53,84.53,84.53,84.53,100.0,76.9865,76.9865,76.9865,76.9865,100.0
2021-11-22 12:35:00,84.48,84.49,84.48,84.49,300.0,76.941,76.9501,76.941,76.9501,300.0
2021-11-22 12:40:00,84.51,84.51,84.51,84.51,200.0,76.9683,76.9683,76.9683,76.9683,200.0
2021-11-22 12:45:00,84.54,84.54,84.54,84.54,100.0,76.9956,76.9956,76.9956,76.9956,100.0
2021-11-22 12:50:00,84.54,84.54,84.54,84.54,0.0,76.9956,76.9956,76.9956,76.9956,0.0
2021-11-22 12:55:00,84.44,84.44,84.44,84.44,200.0,76.9045,76.9045,76.9045,76.9045,200.0
2021-11-22 13:00:00,84.53,84.6,84.53,84.6,500.0,76.9865,77.0502,76.9865,77.0502,500.0
2021-11-22 13:05:00,84.55,84.55,84.43,84.43,466.0,77.0047,77.0047,76.8954,76.8954,466.0
2021-11-22 13:10:00,84.44,84.44,84.44,84.44,100.0,76.9045,76.9045,76.9045,76.9045,100.0
2021-11-22 13:15:00,84.36,84.36,84.36,84.36,100.0,76.8317,76.8317,76.8317,76.8317,100.0
2021-11-22 13:20:00,84.37,84.37,84.37,84.37,200.0,76.8408,76.8408,76.8408,76.8408,200.0
2021-11-22 13:25:00,84.38,84.38,84.38,84.38,217.0,76.8499,76.8499,76.8499,76.8499,217.0
2021-11-22 13:30:00,84.38,84.41,84.34,84.34,300.0,76.8499,76.8772,76.8135,76.8135,300.0
2021-11-22 13:35:00,84.34,84.34,84.34,84.34,0.0,76.8135,76.8135,76.8135,76.8135,0.0
2021-11-22 13:40:00,84.45,84.45,84.45,84.45,100.0,76.9136,76.9136,76.9136,76.9136,100.0
2021-11-22 13:45:00,84.45,84.45,84.45,84.45,0.0,76.9136,76.9136,76.9136,76.9136,0.0
2021-11-22 13:50:00,84.61,84.61,84.59,84.59,200.0,77.0594,77.0594,77.0411,77.0411,200.0
2021-11-22 13:55:00,84.6,84.6,84.6,84.6,100.0,77.0502,77.0502,77.0502,77.0502,100.0
2021-11-22 14:00:00,84.57,84.58,84.53,84.58,300.0,77.0229,77.032,76.9865,77.032,300.0
2021-11-22 14:05:00,84.57,84.57,84.44,84.47,300.0,77.0229,77.0229,76.9045,76.9319,300.0
2021-11-22 14:10:00,84.43,84.43,84.41,84.41,300.0,76.8954,76.8954,76.8772,76.8772,300.0
2021-11-22 14:15:00,84.32,84.35,84.32,84.35,300.0,76.7952,76.8226,76.7952,76.8226,300.0
2021-11-22 14:20:00,84.37,84.37,84.37,84.37,100.0,76.8408,76.8408,76.8408,76.8408,100.0
2021-11-22 14:25:00,84.3,84.3,84.28,84.28,400.0,76.777,76.777,76.7588,76.7588,400.0
2021-11-22 14:30:00,84.3,84.33,84.28,84.28,546.0,76.777,76.8043,76.7588,76.7588,546.0
2021-11-22 14:35:00,84.39,84.39,84.39,84.39,100.0,76.859,76.859,76.859,76.859,100.0
2021-11-22 14:40:00,84.33,84.33,84.29,84.29,500.0,76.8043,76.8043,76.7679,76.7679,500.0
2021-11-22 14:45:00,84.33,84.33,84.33,84.33,100.0,76.8043,76.8043,76.8043,76.8043,100.0
2021-11-22 14:50:00,84.42,84.42,84.38,84.4,1082.0,76.8863,76.8863,76.8499,76.8681,1082.0
2021-11-22 14:55:00,84.32,84.32,84.32,84.32,100.0,76.7952,76.7952,76.7952,76.7952,100.0
2021-11-22 15:00:00,84.32,84.43,84.32,84.42,900.0,76.7952,76.8954,76.7952,76.8863,900.0
2021-11-22 15:05:00,84.4,84.43,84.4,84.4,600.0,76.8681,76.8954,76.8681,76.8681,600.0
2021-11-22 15:10:00,84.52,84.56,84.49,84.51,1611.0,76.9774,77.0138,76.9501,76.9683,1611.0
2021-11-22 15:15:00,84.54,84.56,84.53,84.53,500.0,76.9956,77.0138,76.9865,76.9865,500.0
2021-11-22 15:20:00,84.55,84.55,84.52,84.52,1101.0,77.0047,77.0047,76.9774,76.9774,1101.0
2021-11-22 15:25:00,84.6,84.6,84.53,84.53,500.0,77.0502,77.0502,76.9865,76.9865,500.0
2021-11-22 15:30:00,84.51,84.55,84.49,84.54,1681.0,76.9683,77.0047,76.9501,76.9956,1681.0
2021-11-22 15:35:00,84.6,84.66,84.56,84.64,3307.0,77.0502,77.1049,77.0138,77.0867,3307.0
2021-11-22 15:40:00,84.73,84.73,84.48,84.48,2209.0,77.1686,77.1686,76.941,76.941,2209.0
2021-11-22 15:45:00,84.5,84.51,84.32,84.32,3843.0,76.9592,76.9683,76.7952,76.7952,3843.0
2021-11-22 15:50:00,84.3,84.33,84.09,84.09,7888.0,76.777,76.8043,76.5858,76.5858,7888.0
2021-11-22 15:55:00,84.09,84.09,84.0,84.02,11203.0,76.5858,76.5858,76.5038,76.522,11203.0
2021-11-23 09:30:00,84.71,84.71,84.71,84.71,100.0,77.1504,77.1504,77.1504,77.1504,100.0
2021-11-23 09:35:00,84.56,84.68,84.56,84.6,500.0,77.0138,77.1231,77.0138,77.0502,500.0
2021-11-23 09:40:00,84.77,84.77,84.5,84.5,500.0,77.2051,77.2051,76.9592,76.9592,500.0
2021-11-23 09:45:00,84.49,84.52,84.45,84.52,300.0,76.9501,76.9774,76.9136,76.9774,300.0
2021-11-23 09:50:00,84.47,84.57,84.47,84.57,400.0,76.9319,77.0229,76.9319,77.0229,400.0
2021-11-23 09:55:00,84.57,84.57,84.57,84.57,0.0,77.0229,77.0229,77.0229,77.0229,0.0
2021-11-23 10:00:00,85.07,85.37,85.07,85.37,300.0,77.4783,77.7515,77.4783,77.7515,300.0
2021-11-23 10:05:00,85.36,85.65,85.36,85.52,1100.0,77.7424,78.0065,77.7424,77.8881,1100.0
2021-11-23 10:10:00,85.75,85.75,85.49,85.49,1000.0,78.0976,78.0976,77.8608,77.8608,1000.0
2021-11-23 10:15:00,85.43,85.45,85.43,85.45,200.0,77.8062,77.8244,77.8062,77.8244,200.0
2021-11-23 10:20:00,85.42,85.42,85.29,85.29,400.0,77.7971,77.7971,77.6787,77.6787,400.0
2021-11-23 10:25:00,85.21,85.21,85.21,85.21,100.0,77.6058,77.6058,77.6058,77.6058,100.0
2021-11-23 10:30:00,85.15,85.29,85.15,85.25,899.0,77.5512,77.6787,77.5512,77.6422,899.0
2021-11-23 10:35:00,84.96,84.96,84.96,84.96,100.0,77.3781,77.3781,77.3781,77.3781,100.0
2021-11-23 10:40:00,85.09,85.09,85.09,85.09,100.0,77.4965,77.4965,77.4965,77.4965,100.0
2021-11-23 10:45:00,84.97,85.17,84.97,85.17,400.0,77.3872,77.5694,77.3872,77.5694,400.0
2021-11-23 10:50:00,85.21,85.21,85.0,85.09,700.0,77.6058,77.6058,77.4146,77.4965,700.0
2021-11-23 10:55:00,85.02,85.16,85.02,85.16,700.0,77.4328,77.5603,77.4328,77.5603,700.0
2021-11-23 11:00:00,85.22,85.22,85.15,85.15,200.0,77.6149,77.6149,77.5512,77.5512,200.0
2021-11-23 11:05:00,85.2,85.2,85.17,85.17,475.0,77.5967,77.5967,77.5694,77.5694,475.0
2021-11-23 11:10:00,85.25,85.25,85.23,85.24,1043.0,77.6422,77.6422,77.624,77.6331,1043.0
2021-11-23 11:15:00,85.31,85.31,85.3,85.3,400.0,77.6969,77.6969,77.6878,77.6878,400.0
2021-11-23 11:20:00,85.32,85.32,85.32,85.32,100.0,77.706,77.706,77.706,77.706,100.0
2021-11-23 11:25:00,85.35,85.35,85.3,85.3,200.0,77.7333,77.7333,77.6878,77.6878,200.0
2021-11-23 11:30:00,85.31,85.31,85.31,85.31,100.0,77.6969,77.6969,77.6969,77.6969,100.0
2021-11-23 11:35:00,85.57,85.7,85.55,85.7,400.0,77.9337,78.0521,77.9155,78.0521,400.0
2021-11-23 11:40:00,85.66,85.75,85.66,85.75,400.0,78.0157,78.0976,78.0157,78.0976,400.0
2021-11-23 11:45:00,85.96,85.96,85.9,85.9,200.0,78.2889,78.2889,78.2342,78.2342,200.0
2021-11-23 11:50:00,85.94,85.94,85.88,85.88,400.0,78.2707,78.2707,78.216,78.216,400.0
2021-11-23 11:55:00,85.86,85.86,85.83,85.83,600.0,78.1978,78.1978,78.1705,78.1705,600.0
2021-11-23 12:00:00,85.79,85.79,85.73,85.73,200.0,78.1341,78.1341,78.0794,78.0794,200.0
2021-11-23 12:05:00,85.79,85.79,85.79,85.79,100.0,78.1341,78.1341,78.1341,78.1341,100.0
2021-11-23 12:10:00,85.77,85.77,85.75,85.77,1024.0,78.1158,78.1158,78.0976,78.1158,1024.0
2021-11-23 12:15:00,85.84,85.85,85.8,85.8,1580.0,78.1796,78.1887,78.1432,78.1432,1580.0
2021-11-23 12:20:00,85.97,86.07,85.92,86.06,659.0,78.298,78.3891,78.2525,78.38,659.0
2021-11-23 12:25:00,86.06,86.1,86.06,86.08,500.0,78.38,78.4164,78.38,78.3982,500.0
2021-11-23 12:30:00,86.04,86.04,85.98,86.0,900.0,78.3617,78.3617,78.3071,78.3253,900.0
2021-11-23 12:35:00,85.93,86.02,85.93,86.01,400.0,78.2616,78.3435,78.2616,78.3344,400.0
2021-11-23 12:40:00,85.98,85.98,85.98,85.98,100.0,78.3071,78.3071,78.3071,78.3071,100.0
2021-11-23 12:45:00,85.9,85.9,85.8,85.8,500.0,78.2342,78.2342,78.1432,78.1432,500.0
2021-11-23 12:50:00,85.82,85.82,85.78,85.78,500.0,78.1614,78.1614,78.1249,78.1249,500.0
2021-11-23 12:55:00,85.76,85.76,85.69,85.69,600.0,78.1067,78.1067,78.043,78.043,600.0
2021-11-23 13:00:00,85.82,85.86,85.82,85.85,533.0,78.1614,78.1978,78.1614,78.1887,533.0
2021-11-23 13:05:00,85.97,85.97,85.92,85.94,600.0,78.298,78.298,78.2525,78.2707,600.0
2021-11-23 13:10:00,86.07,86.08,86.07,86.08,200.0,78.3891,78.3982,78.3891,78.3982,200.0
2021-11-23 13:15:00,86.21,86.21,86.21,86.21,400.0,78.5166,78.5166,78.5166,78.5166,400.0
2021-11-23 13:20:00,86.22,86.22,86.22,86.22,100.0,78.5257,78.5257,78.5257,78.5257,100.0
2021-11-23 13:25:00,86.19,86.19,86.09,86.09,900.0,78.4984,78.4984,78.4073,78.4073,900.0
2021-11-23 13:30:00,86.12,86.12,86.12,86.12,100.0,78.4346,78.4346,78.4346,78.4346,100.0
2021-11-23 13:35:00,86.17,86.3,86.16,86.3,400.0,78.4801,78.5985,78.471,78.5985,400.0
2021-11-23 13:40:00,86.3,86.3,86.3,86.3,100.0,78.5985,78.5985,78.5985,78.5985,100.0
2021-11-23 13:45:00,86.28,86.28,86.19,86.19,600.0,78.5803,78.5803,78.4984,78.4984,600.0
2021-11-23 13:50:00,86.22,86.24,86.22,86.23,300.0,78.5257,78.5439,78.5257,78.5348,300.0
2021-11-23 13:55:00,86.36,86.36,86.3,86.3,1410.0,78.6532,78.6532,78.5985,78.5985,1410.0
2021-11-23 14:00:00,86.32,86.38,86.29,86.29,600.0,78.6168,78.6714,78.5894,78.5894,600.0
2021-11-23 14:05:00,86.24,86.42,86.24,86.42,600.0,78.5439,78.7078,78.5439,78.7078,600.0
2021-11-23 14:10:00,86.44,86.44,86.36,86.36,400.0,78.726,78.726,78.6532,78.6532,400.0
2021-11-23 14:15:00,86.36,86.36,86.36,86.36,0.0,78.6532,78.6532,78.6532,78.6532,0.0
2021-11-23 14:20:00,86.27,86.27,86.27,86.27,100.0,78.5712,78.5712,78.5712,78.5712,100.0
2021-11-23 14:25:00,86.17,86.17,86.1,86.12,700.0,78.4801,78.4801,78.4164,78.4346,700.0
2021-11-23 14:30:00,86.07,86.09,86.07,86.09,300.0,78.3891,78.4073,78.3891,78.4073,300.0
2021-11-23 14:35:00,86.14,86.17,86.12,86.17,541.0,78.4528,78.4801,78.4346,78.4801,541.0
2021-11-23 14:40:00,86.17,86.17,86.17,86.17,0.0,78.4801,78.4801,78.4801,78.4801,0.0
2021-11-23 14:45:00,86.18,86.18,86.13,86.14,300.0,78.4892,78.4892,78.4437,78.4528,300.0
2021-11-23 14:50:00,86.04,86.04,86.04,86.04,200.0,78.3617,78.3617,78.3617,78.3617,200.0
2021-11-23 14:55:00,86.22,86.22,86.12,86.12,991.0,78.5257,78.5257,78.4346,78.4346,991.0
2021-11-23 15:00:00,86.12,86.12,85.95,86.03,1400.0,78.4346,78.4346,78.2798,78.3526,1400.0
2021-11-23 15:05:00,86.0,86.18,86.0,86.18,1900.0,78.3253,78.4892,78.3253,78.4892,1900.0
2021-11-23 15:10:00,86.22,86.22,86.06,86.06,1200.0,78.5257,78.5257,78.38,78.38,1200.0
2021-11-23 15:15:00,86.06,86.17,86.06,86.14,749.0,78.38,78.4801,78.38,78.4528,749.0
2021-11-23 15:20:00,86.08,86.09,86.08,86.09,400.0,78.3982,78.4073,78.3982,78.4073,400.0
2021-11-23 15:25:00,86.12,86.12,85.94,85.96,1044.0,78.4346,78.4346,78.2707,78.2889,1044.0
2021-11-23 15:30:00,85.91,85.99,85.91,85.99,2460.0,78.2433,78.3162,78.2433,78.3162,2460.0
2021-11-23 15:35:00,85.97,85.97,85.84,85.84,950.0,78.298,78.298,78.1796,78.1796,950.0
2021-11-23 15:40:00,85.82,85.96,85.82,85.93,1497.0,78.1614,78.2889,78.1614,78.2616,1497.0
2021-11-23 15:45:00,85.94,86.0,85.88,85.9,3298.0,78.2707,78.3253,78.216,78.2342,3298.0
2021-11-23 15:50:00,85.91,86.04,85.85,85.87,5800.0,78.2433,78.3617,78.1887,78.2069,5800.0
2021-11-23 15:55:00,85.89,85.89,85.76,85.79,7056.0,78.2251,78.2251,78.1067,78.1341,7056.0
2021-11-24 09:30:00,86.19,86.19,86.14,86.14,200.0,78.4984,78.4984,78.4528,78.4528,200.0
2021-11-24 09:35:00,86.34,86.34,86.34,86.34,100.0,78.635,78.635,78.635,78.635,100.0
2021-11-24 09:40:00,86.41,86.52,86.39,86.39,700.0,78.6987,78.7989,78.6805,78.6805,700.0
2021-11-24 09:45:00,86.27,86.28,86.26,86.26,300.0,78.5712,78.5803,78.5621,78.5621,300.0
2021-11-24 09:50:00,86.26,86.26,86.14,86.14,400.0,78.5621,78.5621,78.4528,78.4528,400.0
2021-11-24 09:55:00,86.42,86.42,86.28,86.28,400.0,78.7078,78.7078,78.5803,78.5803,400.0
2021-11-24 10:00:00,86.33,86.52,86.33,86.44,1800.0,78.6259,78.7989,78.6259,78.726,1800.0
2021-11-24 10:05:00,86.43,86.55,86.43,86.51,1200.0,78.7169,78.8262,78.7169,78.7898,1200.0
2021-11-24 10:10:00,86.46,86.66,86.46,86.54,1700.0,78.7443,78.9264,78.7443,78.8171,1700.0
2021-11-24 10:15:00,86.67,86.76,86.67,86.76,200.0,78.9355,79.0175,78.9355,79.0175,200.0
2021-11-24 10:20:00,86.7,86.7,86.64,86.66,300.0,78.9628,78.9628,78.9082,78.9264,300.0
2021-11-24 10:25:00,86.93,87.01,86.93,86.97,765.0,79.1723,79.2452,79.1723,79.2087,765.0
2021-11-24 10:30:00,86.9,86.9,86.88,86.88,200.0,79.145,79.145,79.1268,79.1268,200.0
2021-11-24 10:35:00,86.88,86.88,86.88,86.88,0.0,79.1268,79.1268,79.1268,79.1268,0.0
2021-11-24 10:40:00,86.76,86.76,86.73,86.73,200.0,79.0175,79.0175,78.9902,78.9902,200.0
2021-11-24 10:45:00,86.82,86.82,86.81,86.81,300.0,79.0721,79.0721,79.063,79.063,300.0
2021-11-24 10:50:00,86.84,86.85,86.84,86.85,200.0,79.0904,79.0995,79.0904,79.0995,200.0
2021-11-24 10:55:00,86.77,86.78,86.5,86.5,400.0,79.0266,79.0357,78.7807,78.7807,400.0
2021-11-24 11:00:00,86.47,86.51,86.4,86.4,2904.0,78.7534,78.7898,78.6896,78.6896,2904.0
2021-11-24 11:05:00,86.32,86.32,86.25,86.27,703.0,78.6168,78.6168,78.553,78.5712,703.0
2021-11-24 11:10:00,86.3,86.3,86.29,86.29,300.0,78.5985,78.5985,78.5894,78.5894,300.0
2021-11-24 11:15:00,86.31,86.31,86.29,86.29,300.0,78.6076,78.6076,78.5894,78.5894,300.0
2021-11-24 11:20:00,86.23,86.23,86.23,86.23,100.0,78.5348,78.5348,78.5348,78.5348,100.0
2021-11-24 11:25:00,86.29,86.3,86.24,86.3,703.0,78.5894,78.5985,78.5439,78.5985,703.0
2021-11-24 11:30:00,86.28,86.28,86.2,86.26,700.0,78.5803,78.5803,78.5075,78.5621,700.0
2021-11-24 11:35:00,86.2,86.2,86.17,86.19,400.0,78.5075,78.5075,78.4801,78.4984,400.0
2021-11-24 11:40:00,86.21,86.22,86.2,86.22,500.0,78.5166,78.5257,78.5075,78.5257,500.0
2021-11-24 11:45:00,86.22,86.22,86.22,86.22,0.0,78.5257,78.5257,78.5257,78.5257,0.0
2021-11-24 11:50:00,86.4,86.44,86.38,86.44,1010.0,78.6896,78.726,78.6714,78.726,1010.0
2021-11-24 11:55:00,86.31,86.31,86.31,86.31,100.0,78.6076,78.6076,78.6076,78.6076,100.0
2021-11-24 12:00:00,86.26,86.26,86.26,86.26,100.0,78.5621,78.5621,78.5621,78.5621,100.0
2021-11-24 12:05:00,86.1,86.2,86.1,86.19,400.0,78.4164,78.5075,78.4164,78.4984,400.0
2021-11-24 12:10:00,86.24,86.24,86.22,86.22,200.0,78.5439,78.5439,78.5257,78.5257,200.0
2021-11-24 12:15:00,86.25,86.25,86.25,86.25,100.0,78.553,78.553,78.553,78.553,100.0
2021-11-24 12:20:00,86.28,86.31,86.26,86.28,600.0,78.5803,78.6076,78.5621,78.5803,600.0
2021-11-24 12:25:00,86.26,86.26,86.26,86.26,200.0,78.5621,78.5621,78.5621,78.5621,200.0
2021-11-24 12:30:00,86.25,86.42,86.25,86.42,600.0,78.553,78.7078,78.553,78.7078,600.0
2021-11-24 12:35:00,86.47,86.47,86.37,86.37,700.0,78.7534,78.7534,78.6623,78.6623,700.0
2021-11-24 12:40:00,86.38,86.4,86.38,86.39,300.0,78.6714,78.6896,78.6714,78.6805,300.0
2021-11-24 12:45:00,86.56,86.6,86.56,86.6,200.0,78.8353,78.8718,78.8353,78.8718,200.0
2021-11-24 12:50:00,86.58,86.61,86.57,86.61,400.0,78.8536,78.8809,78.8444,78.8809,400.0
2021-11-24 12:55:00,86.61,86.61,86.61,86.61,0.0,78.8809,78.8809,78.8809,78.8809,0.0
2021-11-24 13:00:00,86.87,86.87,86.84,86.84,200.0,79.1177,79.1177,79.0904,79.0904,200.0
2021-11-24 13:05:00,86.92,87.01,86.92,87.01,800.0,79.1632,79.2452,79.1632,79.2452,800.0
2021-11-24 13:10:00,86.88,86.93,86.88,86.93,200.0,79.1268,79.1723,79.1268,79.1723,200.0
2021-11-24 13:15:00,86.9,86.9,86.9,86.9,100.0,79.145,79.145,79.145,79.145,100.0
2021-11-24 13:20:00,86.98,87.02,86.98,87.02,300.0,79.2179,79.2543,79.2179,79.2543,300.0
2021-11-24 13:25:00,87.0,87.04,86.99,87.04,300.0,79.2361,79.2725,79.227,79.2725,300.0
2021-11-24 13:30:00,87.09,87.1,87.09,87.1,300.0,79.318,79.3271,79.318,79.3271,300.0
2021-11-24 13:35:00,87.13,87.13,87.12,87.12,200.0,79.3545,79.3545,79.3454,79.3454,200.0
2021-11-24 13:40:00,87.12,87.12,87.07,87.07,300.0,79.3454,79.3454,79.2998,79.2998,300.0
2021-11-24 13:45:00,87.1,87.14,87.1,87.13,300.0,79.3271,79.3636,79.3271,79.3545,300.0
2021-11-24 13:50:00,87.18,87.18,87.18,87.18,100.0,79.4,79.4,79.4,79.4,100.0
2021-11-24 13:55:00,87.18,87.18,87.18,87.18,0.0,79.4,79.4,79.4,79.4,0.0
2021-11-24 14:00:00,86.98,86.98,86.98,86.98,200.0,79.2179,79.2179,79.2179,79.2179,200.0
2021-11-24 14:05:00,86.86,86.86,86.86,86.86,100.0,79.1086,79.1086,79.1086,79.1086,100.0
2021-11-24 14:10:00,86.73,86.88,86.73,86.88,500.0,78.9902,79.1268,78.9902,79.1268,500.0
2021-11-24 14:15:00,86.88,86.88,86.88,86.88,0.0,79.1268,79.1268,79.1268,79.1268,0.0
2021-11-24 14:20:00,86.97,86.97,86.97,86.97,100.0,79.2087,79.2087,79.2087,79.2087,100.0
2021-11-24 14:25:00,86.94,86.94,86.76,86.81,700.0,79.1814,79.1814,79.0175,79.063,700.0
2021-11-24 14:30:00,86.81,86.81,86.81,86.81,0.0,79.063,79.063,79.063,79.063,0.0
2021-11-24 14:35:00,86.97,87.02,86.95,87.02,400.0,79.2087,79.2543,79.1905,79.2543,400.0
2021-11-24 14:40:00,87.03,87.09,87.03,87.07,600.0,79.2634,79.318,79.2634,79.2998,600.0
2021-11-24 14:45:00,87.05,87.05,87.05,87.05,100.0,79.2816,79.2816,79.2816,79.2816,100.0
2021-11-24 14:50:00,87.07,87.07,87.04,87.04,200.0,79.2998,79.2998,79.2725,79.2725,200.0
2021-11-24 14:55:00,87.06,87.06,87.03,87.04,300.0,79.2907,79.2907,79.2634,79.2725,300.0
2021-11-24 15:00:00,86.92,86.92,86.92,86.92,100.0,79.1632,79.1632,79.1632,79.1632,100.0
2021-11-24 15:05:00,86.93,87.02,86.93,87.01,500.0,79.1723,79.2543,79.1723,79.2452,500.0
2021-11-24 15:10:00,87.01,87.01,87.01,87.01,100.0,79.2452,79.2452,79.2452,79.2452,100.0
2021-11-24 15:15:00,87.0,87.04,87.0,87.04,200.0,79.2361,79.2725,79.2361,79.2725,200.0
2021-11-24 15:20:00,87.18,87.18,87.15,87.15,300.0,79.4,79.4,79.3727,79.3727,300.0
2021-11-24 15:25:00,87.12,87.12,87.11,87.12,300.0,79.3454,79.3454,79.3363,79.3454,300.0
2021-11-24 15:30:00,87.2,87.2,87.13,87.15,1300.0,79.4182,79.4182,79.3545,79.3727,1300.0
2021-11-24 15:35:00,87.13,87.18,87.06,87.1,1100.0,79.3545,79.4,79.2907,79.3271,1100.0
2021-11-24 15:40:00,87.07,87.08,87.02,87.07,1600.0,79.2998,79.3089,79.2543,79.2998,1600.0
2021-11-24 15:45:00,87.08,87.13,87.07,87.13,900.0,79.3089,79.3545,79.2998,79.3545,900.0
2021-11-24 15:50:00,87.17,87.17,87.02,87.09,2107.0,79.3909,79.3909,79.2543,79.318,2107.0
2021-11-24 15:55:00,87.07,87.11,87.03,87.05,7343.0,79.2998,79.3363,79.2634,79.2816,7343.0
2021-11-26 09:30:00,84.67,84.67,84.15,84.2,2300.0,77.114,77.114,76.6404,76.6859,2300.0
2021-11-26 09:35:00,84.19,85.02,84.19,85.02,900.0,76.6768,77.4328,76.6768,77.4328,900.0
2021-11-26 09:40:00,84.82,85.09,84.73,84.98,2000.0,77.2506,77.4965,77.1686,77.3963,2000.0
2021-11-26 09:45:00,84.94,85.06,84.74,84.74,1700.0,77.3599,77.4692,77.1778,77.1778,1700.0
2021-11-26 09:50:00,84.74,84.74,84.29,84.33,800.0,77.1778,77.1778,76.7679,76.8043,800.0
2021-11-26 09:55:00,84.17,84.21,83.88,83.88,2737.0,76.6586,76.6951,76.3945,76.3945,2737.0
2021-11-26 10:00:00,83.79,83.98,83.76,83.76,3318.0,76.3125,76.4856,76.2852,76.2852,3318.0
2021-11-26 10:05:00,83.72,83.72,83.37,83.37,1200.0,76.2488,76.2488,75.93,75.93,1200.0
2021-11-26 10:10:00,83.26,83.26,82.91,82.93,1300.0,75.8298,75.8298,75.5111,75.5293,1300.0
2021-11-26 10:15:00,82.98,83.34,82.97,83.32,1900.0,75.5748,75.9027,75.5657,75.8845,1900.0
2021-11-26 10:20:00,83.33,83.53,83.29,83.3,1000.0,75.8936,76.0757,75.8572,75.8663,1000.0
2021-11-26 10:25:00,83.26,83.26,83.24,83.25,429.0,75.8298,75.8298,75.8116,75.8207,429.0
2021-11-26 10:30:00,83.28,83.29,83.27,83.28,400.0,75.848,75.8572,75.8389,75.848,400.0
2021-11-26 10:35:00,83.22,83.25,83.22,83.25,300.0,75.7934,75.8207,75.7934,75.8207,300.0
2021-11-26 10:40:00,83.6,83.61,83.54,83.59,800.0,76.1395,76.1486,76.0848,76.1304,800.0
2021-11-26 10:45:00,83.5,83.57,83.36,83.36,600.0,76.0484,76.1122,75.9209,75.9209,600.0
2021-11-26 10:50:00,83.25,83.35,83.25,83.33,400.0,75.8207,75.9118,75.8207,75.8936,400.0
2021-11-26 10:55:00,83.15,83.17,83.13,83.17,1343.0,75.7296,75.7479,75.7114,75.7479,1343.0
2021-11-26 11:00:00,83.15,83.15,82.67,82.71,1546.0,75.7296,75.7296,75.2925,75.3289,1546.0
2021-11-26 11:05:00,82.77,82.87,82.71,82.87,900.0,75.3836,75.4746,75.3289,75.4746,900.0
2021-11-26 11:10:00,82.87,82.87,82.3,82.3,2697.0,75.4746,75.4746,74.9555,74.9555,2697.0
2021-11-26 11:15:00,82.27,82.35,81.96,81.96,1214.0,74.9282,75.001,74.6458,74.6458,1214.0
2021-11-26 11:20:00,82.05,82.06,81.91,81.95,699.0,74.7278,74.7369,74.6003,74.6367,699.0
2021-11-26 11:25:00,82.0,82.05,82.0,82.05,300.0,74.6823,74.7278,74.6823,74.7278,300.0
2021-11-26 11:30:00,82.01,82.19,82.01,82.17,800.0,74.6914,74.8553,74.6914,74.8371,800.0
2021-11-26 11:35:00,82.14,82.18,82.08,82.13,557.0,74.8098,74.8462,74.7551,74.8007,557.0
2021-11-26 11:40:00,82.13,82.13,81.91,81.99,600.0,74.8007,74.8007,74.6003,74.6732,600.0
2021-11-26 11:45:00,82.0,82.14,81.98,82.05,600.0,74.6823,74.8098,74.6641,74.7278,600.0
2021-11-26 11:50:00,82.0,82.0,81.9,81.91,1100.0,74.6823,74.6823,74.5912,74.6003,1100.0
2021-11-26 11:55:00,81.97,82.16,81.97,82.15,800.0,74.655,74.828,74.655,74.8189,800.0
2021-11-26 12:00:00,82.25,82.25,82.18,82.19,500.0,74.91,74.91,74.8462,74.8553,500.0
2021-11-26 12:05:00,82.3,82.58,82.3,82.58,600.0,74.9555,75.2105,74.9555,75.2105,600.0
2021-11-26 12:10:00,82.63,82.63,82.51,82.51,400.0,75.2561,75.2561,75.1468,75.1468,400.0
2021-11-26 12:15:00,82.47,82.52,82.4,82.4,400.0,75.1103,75.1559,75.0466,75.0466,400.0
2021-11-26 12:20:00,82.38,82.51,82.34,82.51,700.0,75.0284,75.1468,74.9919,75.1468,700.0
2021-11-26 12:25:00,82.65,82.65,82.57,82.64,500.0,75.2743,75.2743,75.2014,75.2652,500.0
2021-11-26 12:30:00,82.7,82.7,82.68,82.68,300.0,75.3198,75.3198,75.3016,75.3016,300.0
2021-11-26 12:35:00,82.72,82.91,82.72,82.82,900.0,75.338,75.5111,75.338,75.4291,900.0
2021-11-26 12:40:00,82.65,82.65,82.34,82.34,2266.0,75.2743,75.2743,74.9919,74.9919,2266.0
2021-11-26 12:45:00,82.46,82.5,82.3,82.3,1779.0,75.1012,75.1377,74.9555,74.9555,1779.0
2021-11-26 12:50:00,82.34,82.34,82.08,82.08,1800.0,74.9919,74.9919,74.7551,74.7551,1800.0
2021-11-26 12:55:00,82.09,82.15,81.94,81.95,8687.0,74.7642,74.8189,74.6276,74.6367,8687.0
2021-11-29 09:30:00,82.55,82.74,82.41,82.5,5370.0,75.1832,75.3562,75.0557,75.1377,5370.0
2021-11-29 09:35:00,82.62,82.72,82.28,82.28,1700.0,75.2469,75.338,74.9373,74.9373,1700.0
2021-11-29 09:40:00,82.5,82.85,82.5,82.84,2565.0,75.1377,75.4564,75.1377,75.4473,2565.0
2021-11-29 09:45:00,83.0,83.08,82.81,82.81,1590.0,75.593,75.6659,75.42,75.42,1590.0
2021-11-29 09:50:00,82.79,82.88,82.67,82.88,4174.0,75.4018,75.4837,75.2925,75.4837,4174.0
2021-11-29 09:55:00,82.93,83.1,82.88,83.05,1648.0,75.5293,75.6841,75.4837,75.6386,1648.0
2021-11-29 10:00:00,83.04,83.26,83.03,83.03,800.0,75.6295,75.8298,75.6204,75.6204,800.0
2021-11-29 10:05:00,83.16,83.3,83.07,83.07,1500.0,75.7388,75.8663,75.6568,75.6568,1500.0
2021-11-29 10:10:00,83.15,83.2,83.11,83.2,700.0,75.7296,75.7752,75.6932,75.7752,700.0
2021-11-29 10:15:00,83.26,83.26,83.25,83.25,300.0,75.8298,75.8298,75.8207,75.8207,300.0
2021-11-29 10:20:00,83.17,83.2,83.09,83.09,300.0,75.7479,75.7752,75.675,75.675,300.0
2021-11-29 10:25:00,83.32,83.32,83.13,83.31,800.0,75.8845,75.8845,75.7114,75.8754,800.0
2021-11-29 10:30:00,83.37,83.38,83.37,83.38,300.0,75.93,75.9391,75.93,75.9391,300.0
2021-11-29 10:35:00,83.34,83.34,83.05,83.05,1000.0,75.9027,75.9027,75.6386,75.6386,1000.0
2021-11-29 10:40:00,82.92,82.92,82.82,82.83,500.0,75.5202,75.5202,75.4291,75.4382,500.0
2021-11-29 10:45:00,83.06,83.06,83.01,83.01,500.0,75.6477,75.6477,75.6021,75.6021,500.0
2021-11-29 10:50:00,83.28,83.28,83.28,83.28,100.0,75.848,75.848,75.848,75.848,100.0
2021-11-29 10:55:00,83.19,83.19,82.68,82.68,900.0,75.7661,75.7661,75.3016,75.3016,900.0
2021-11-29 11:00:00,82.74,82.75,82.64,82.69,1090.0,75.3562,75.3653,75.2652,75.3107,1090.0
2021-11-29 11:05:00,82.61,82.74,82.61,82.74,600.0,75.2378,75.3562,75.2378,75.3562,600.0
2021-11-29 11:10:00,82.76,82.76,82.73,82.73,400.0,75.3745,75.3745,75.3471,75.3471,400.0
2021-11-29 11:15:00,82.63,82.65,82.39,82.39,1300.0,75.2561,75.2743,75.0375,75.0375,1300.0
2021-11-29 11:20:00,82.44,82.46,82.41,82.44,400.0,75.083,75.1012,75.0557,75.083,400.0
2021-11-29 11:25:00,82.46,82.67,82.46,82.67,1000.0,75.1012,75.2925,75.1012,75.2925,1000.0
2021-11-29 11:30:00,82.62,82.79,82.62,82.66,779.0,75.2469,75.4018,75.2469,75.2834,779.0
2021-11-29 11:35:00,82.63,82.64,82.53,82.53,400.0,75.2561,75.2652,75.165,75.165,400.0
2021-11-29 11:40:00,82.56,82.63,82.56,82.61,600.0,75.1923,75.2561,75.1923,75.2378,600.0
2021-11-29 11:45:00,82.64,82.7,82.64,82.66,600.0,75.2652,75.3198,75.2652,75.2834,600.0
2021-11-29 11:50:00,82.52,82.55,82.52,82.55,200.0,75.1559,75.1832,75.1559,75.1832,200.0
2021-11-29 11:55:00,82.57,82.59,82.57,82.59,200.0,75.2014,75.2196,75.2014,75.2196,200.0
2021-11-29 12:00:00,82.65,82.72,82.65,82.7,400.0,75.2743,75.338,75.2743,75.3198,400.0
2021-11-29 12:05:00,82.69,82.69,82.6,82.6,300.0,75.3107,75.3107,75.2287,75.2287,300.0
2021-11-29 12:10:00,82.62,82.81,82.62,82.78,400.0,75.2469,75.42,75.2469,75.3927,400.0
2021-11-29 12:15:00,82.86,83.07,82.86,83.07,1000.0,75.4655,75.6568,75.4655,75.6568,1000.0
2021-11-29 12:20:00,83.07,83.16,83.04,83.16,900.0,75.6568,75.7388,75.6295,75.7388,900.0
2021-11-29 12:25:00,83.04,83.04,83.03,83.03,300.0,75.6295,75.6295,75.6204,75.6204,300.0
2021-11-29 12:30:00,83.05,83.11,83.03,83.11,700.0,75.6386,75.6932,75.6204,75.6932,700.0
2021-11-29 12:35:00,83.09,83.17,83.09,83.17,400.0,75.675,75.7479,75.675,75.7479,400.0
2021-11-29 12:40:00,83.22,83.22,83.2,83.21,500.0,75.7934,75.7934,75.7752,75.7843,500.0
2021-11-29 12:45:00,83.23,83.24,83.22,83.24,700.0,75.8025,75.8116,75.7934,75.8116,700.0
2021-11-29 12:50:00,83.33,83.43,83.33,83.39,800.0,75.8936,75.9847,75.8936,75.9482,800.0
2021-11-29 12:55:00,83.39,83.42,83.34,83.42,596.0,75.9482,75.9756,75.9027,75.9756,596.0
2021-11-29 13:00:00,83.49,83.49,83.46,83.46,700.0,76.0393,76.0393,76.012,76.012,700.0
2021-11-29 13:05:00,83.46,83.67,83.46,83.61,819.0,76.012,76.2032,76.012,76.1486,819.0
2021-11-29 13:10:00,83.56,83.56,83.5,83.5,600.0,76.1031,76.1031,76.0484,76.0484,600.0
2021-11-29 13:15:00,83.39,83.39,83.34,83.34,400.0,75.9482,75.9482,75.9027,75.9027,400.0
2021-11-29 13:20:00,83.3,83.31,83.18,83.18,900.0,75.8663,75.8754,75.757,75.757,900.0
2021-11-29 13:25:00,83.1,83.1,82.88,83.06,2460.0,75.6841,75.6841,75.4837,75.6477,2460.0
2021-11-29 13:30:00,83.07,83.14,83.07,83.07,700.0,75.6568,75.7205,75.6568,75.6568,700.0
2021-11-29 13:35:00,82.92,82.98,82.87,82.92,400.0,75.5202,75.5748,75.4746,75.5202,400.0
2021-11-29 13:40:00,82.81,82.83,82.72,82.72,900.0,75.42,75.4382,75.338,75.338,900.0
2021-11-29 13:45:00,82.75,82.75,82.71,82.72,300.0,75.3653,75.3653,75.3289,75.338,300.0
2021-11-29 13:50:00,82.8,82.88,82.8,82.88,300.0,75.4109,75.4837,75.4109,75.4837,300.0
2021-11-29 13:55:00,82.89,82.99,82.88,82.99,700.0,75.4929,75.5839,75.4837,75.5839,700.0
2021-11-29 14:00:00,83.01,83.01,82.97,82.98,1400.0,75.6021,75.6021,75.5657,75.5748,1400.0
2021-11-29 14:05:00,83.03,83.03,82.94,82.94,700.0,75.6204,75.6204,75.5384,75.5384,700.0
2021-11-29 14:10:00,82.98,83.04,82.98,83.04,601.0,75.5748,75.6295,75.5748,75.6295,601.0
2021-11-29 14:15:00,83.03,83.05,83.0,83.03,700.0,75.6204,75.6386,75.593,75.6204,700.0
2021-11-29 14:20:00,83.08,83.16,83.08,83.16,400.0,75.6659,75.7388,75.6659,75.7388,400.0
2021-11-29 14:25:00,83.18,83.21,83.15,83.19,1200.0,75.757,75.7843,75.7296,75.7661,1200.0
2021-11-29 14:30:00,83.28,83.35,83.28,83.3,1200.0,75.848,75.9118,75.848,75.8663,1200.0
2021-11-29 14:35:00,83.13,83.13,83.01,83.01,200.0,75.7114,75.7114,75.6021,75.6021,200.0
2021-11-29 14:40:00,83.06,83.11,83.05,83.05,500.0,75.6477,75.6932,75.6386,75.6386,500.0
2021-11-29 14:45:00,83.08,83.08,83.08,83.08,200.0,75.6659,75.6659,75.6659,75.6659,200.0
2021-11-29 14:50:00,82.99,83.08,82.99,83.06,700.0,75.5839,75.6659,75.5839,75.6477,700.0
2021-11-29 14:55:00,83.02,83.03,82.99,83.03,700.0,75.6112,75.6204,75.5839,75.6204,700.0
2021-11-29 15:00:00,83.07,83.12,83.07,83.1,1000.0,75.6568,75.7023,75.6568,75.6841,1000.0
2021-11-29 15:05:00,83.07,83.07,83.0,83.0,439.0,75.6568,75.6568,75.593,75.593,439.0
2021-11-29 15:10:00,82.97,83.01,82.97,83.0,900.0,75.5657,75.6021,75.5657,75.593,900.0
2021-11-29 15:15:00,82.95,82.95,82.88,82.88,1100.0,75.5475,75.5475,75.4837,75.4837,1100.0
2021-11-29 15:20:00,82.87,82.89,82.84,82.84,900.0,75.4746,75.4929,75.4473,75.4473,900.0
2021-11-29 15:25:00,82.85,82.85,82.77,82.77,700.0,75.4564,75.4564,75.3836,75.3836,700.0
2021-11-29 15:30:00,82.75,82.75,82.61,82.63,2523.0,75.3653,75.3653,75.2378,75.2561,2523.0
2021-11-29 15:35:00,82.69,82.69,82.37,82.37,3020.0,75.3107,75.3107,75.0193,75.0193,3020.0
2021-11-29 15:40:00,82.52,82.59,82.36,82.39,1100.0,75.1559,75.2196,75.0101,75.0375,1100.0
2021-11-29 15:45:00,82.37,82.37,82.24,82.37,1600.0,75.0193,75.0193,74.9009,75.0193,1600.0
2021-11-29 15:50:00,82.38,82.47,82.28,82.42,4570.0,75.0284,75.1103,74.9373,75.0648,4570.0
2021-11-29 15:55:00,82.31,82.31,82.09,82.09,5403.0,74.9646,74.9646,74.7642,74.7642,5403.0
2021-11-30 09:30:00,81.28,81.3,80.68,80.75,797.0,74.0265,74.0447,73.4801,73.5438,797.0
2021-11-30 09:35:00,81.32,81.35,81.32,81.35,300.0,74.063,74.0903,74.063,74.0903,300.0
2021-11-30 09:40:00,81.49,81.49,81.39,81.47,400.0,74.2178,74.2178,74.1267,74.1996,400.0
2021-11-30 09:45:00,81.62,81.62,81.29,81.29,758.0,74.3362,74.3362,74.0356,74.0356,758.0
2021-11-30 09:50:00,81.14,81.52,81.13,81.52,600.0,73.899,74.2451,73.8899,74.2451,600.0
2021-11-30 09:55:00,81.63,81.72,81.6,81.6,771.0,74.3453,74.4273,74.318,74.318,771.0
2021-11-30 10:00:00,81.6,81.76,81.52,81.6,2804.0,74.318,74.4637,74.2451,74.318,2804.0
2021-11-30 10:05:00,81.71,81.84,81.6,81.61,745.0,74.4182,74.5366,74.318,74.3271,745.0
2021-11-30 10:10:00,81.65,81.73,81.64,81.71,1613.0,74.3635,74.4364,74.3544,74.4182,1613.0
2021-11-30 10:15:00,81.6,81.6,81.59,81.59,500.0,74.318,74.318,74.3089,74.3089,500.0
2021-11-30 10:20:00,81.56,81.56,81.46,81.46,528.0,74.2815,74.2815,74.1905,74.1905,528.0
2021-11-30 10:25:00,81.48,81.53,81.45,81.53,500.0,74.2087,74.2542,74.1814,74.2542,500.0
2021-11-30 10:30:00,81.64,81.67,81.64,81.67,200.0,74.3544,74.3817,74.3544,74.3817,200.0
2021-11-30 10:35:00,81.5,81.65,81.5,81.59,400.0,74.2269,74.3635,74.2269,74.3089,400.0
2021-11-30 10:40:00,81.55,81.55,81.43,81.43,830.0,74.2724,74.2724,74.1631,74.1631,830.0
2021-11-30 10:45:00,81.52,81.54,81.51,81.51,562.0,74.2451,74.2633,74.236,74.236,562.0
2021-11-30 10:50:00,81.43,81.45,81.43,81.45,314.0,74.1631,74.1814,74.1631,74.1814,314.0
2021-11-30 10:55:00,80.99,81.02,80.94,80.94,900.0,73.7624,73.7897,73.7169,73.7169,900.0
2021-11-30 11:00:00,80.94,80.94,80.93,80.93,200.0,73.7169,73.7169,73.7078,73.7078,200.0
2021-11-30 11:05:00,81.1,81.16,81.1,81.13,400.0,73.8626,73.9172,73.8626,73.8899,400.0
2021-11-30 11:10:00,81.33,81.33,81.33,81.33,100.0,74.0721,74.0721,74.0721,74.0721,100.0
2021-11-30 11:15:00,81.43,81.78,81.43,81.75,761.0,74.1631,74.4819,74.1631,74.4546,761.0
2021-11-30 11:20:00,81.53,81.61,81.53,81.61,540.0,74.2542,74.3271,74.2542,74.3271,540.0
2021-11-30 11:25:00,81.36,81.45,81.36,81.45,398.0,74.0994,74.1814,74.0994,74.1814,398.0
2021-11-30 11:30:00,81.49,81.54,81.36,81.4,500.0,74.2178,74.2633,74.0994,74.1358,500.0
2021-11-30 11:35:00,81.44,81.56,81.42,81.42,600.0,74.1722,74.2815,74.154,74.154,600.0
2021-11-30 11:40:00,81.49,81.49,81.39,81.44,300.0,74.2178,74.2178,74.1267,74.1722,300.0
2021-11-30 11:45:00,81.42,81.42,81.3,81.38,500.0,74.154,74.154,74.0447,74.1176,500.0
2021-11-30 11:50:00,81.47,81.47,81.32,81.32,400.0,74.1996,74.1996,74.063,74.063,400.0
2021-11-30 11:55:00,81.26,81.36,81.25,81.36,424.0,74.0083,74.0994,73.9992,74.0994,424.0
2021-11-30 12:00:00,81.32,81.32,81.13,81.15,500.0,74.063,74.063,73.8899,73.9081,500.0
2021-11-30 12:05:00,81.23,81.23,80.96,80.96,700.0,73.981,73.981,73.7351,73.7351,700.0
2021-11-30 12:10:00,80.93,80.99,80.92,80.99,500.0,73.7078,73.7624,73.6987,73.7624,500.0
2021-11-30 12:15:00,80.94,81.15,80.94,81.14,6154.0,73.7169,73.9081,73.7169,73.899,6154.0
2021-11-30 12:20:00,81.12,81.12,81.08,81.08,300.0,73.8808,73.8808,73.8444,73.8444,300.0
2021-11-30 12:25:00,81.23,81.31,81.21,81.3,800.0,73.981,74.0539,73.9628,74.0447,800.0
2021-11-30 12:30:00,81.3,81.42,81.28,81.41,700.0,74.0447,74.154,74.0265,74.1449,700.0
2021-11-30 12:35:00,81.41,81.41,81.41,81.41,0.0,74.1449,74.1449,74.1449,74.1449,0.0
2021-11-30 12:40:00,81.54,81.82,81.54,81.79,1737.0,74.2633,74.5183,74.2633,74.491,1737.0
2021-11-30 12:45:00,81.79,81.79,81.61,81.61,600.0,74.491,74.491,74.3271,74.3271,600.0
2021-11-30 12:50:00,81.61,81.65,81.58,81.58,500.0,74.3271,74.3635,74.2998,74.2998,500.0
2021-11-30 12:55:00,81.44,81.44,81.43,81.43,200.0,74.1722,74.1722,74.1631,74.1631,200.0
2021-11-30 13:00:00,81.38,81.42,81.38,81.42,400.0,74.1176,74.154,74.1176,74.154,400.0
2021-11-30 13:05:00,81.4,81.4,81.23,81.23,400.0,74.1358,74.1358,73.981,73.981,400.0
2021-11-30 13:10:00,81.17,81.21,81.1,81.21,1000.0,73.9263,73.9628,73.8626,73.9628,1000.0
2021-11-30 13:15:00,81.35,81.35,81.24,81.24,800.0,74.0903,74.0903,73.9901,73.9901,800.0
2021-11-30 13:20:00,81.21,81.33,81.21,81.33,400.0,73.9628,74.0721,73.9628,74.0721,400.0
2021-11-30 13:25:00,81.38,81.41,81.32,81.32,700.0,74.1176,74.1449,74.063,74.063,700.0
2021-11-30 13:30:00,81.53,81.56,81.45,81.45,700.0,74.2542,74.2815,74.1814,74.1814,700.0
2021-11-30 13:35:00,81.55,81.55,81.55,81.55,100.0,74.2724,74.2724,74.2724,74.2724,100.0
2021-11-30 13:40:00,81.65,81.69,81.65,81.69,200.0,74.3635,74.3999,74.3635,74.3999,200.0
2021-11-30 13:45:00,81.71,81.71,81.61,81.66,800.0,74.4182,74.4182,74.3271,74.3726,800.0
2021-11-30 13:50:00,81.66,81.66,81.66,81.66,200.0,74.3726,74.3726,74.3726,74.3726,200.0
2021-11-30 13:55:00,81.72,81.73,81.7,81.7,400.0,74.4273,74.4364,74.409,74.409,400.0
2021-11-30 14:00:00,81.73,81.8,81.73,81.8,200.0,74.4364,74.5001,74.4364,74.5001,200.0
2021-11-30 14:05:00,81.77,81.77,81.56,81.57,500.0,74.4728,74.4728,74.2815,74.2906,500.0
2021-11-30 14:10:00,81.51,81.53,81.34,81.34,800.0,74.236,74.2542,74.0812,74.0812,800.0
2021-11-30 14:15:00,81.39,81.39,81.21,81.21,1031.0,74.1267,74.1267,73.9628,73.9628,1031.0
2021-11-30 14:20:00,81.21,81.21,81.21,81.21,0.0,73.9628,73.9628,73.9628,73.9628,0.0
2021-11-30 14:25:00,81.08,81.08,80.91,80.91,400.0,73.8444,73.8444,73.6895,73.6895,400.0
2021-11-30 14:30:00,80.91,80.91,80.85,80.85,323.0,73.6895,73.6895,73.6349,73.6349,323.0
2021-11-30 14:35:00,80.86,80.86,80.8,80.8,500.0,73.644,73.644,73.5894,73.5894,500.0
2021-11-30 14:40:00,80.94,80.94,80.93,80.94,300.0,73.7169,73.7169,73.7078,73.7169,300.0
2021-11-30 14:45:00,80.87,80.87,80.87,80.87,200.0,73.6531,73.6531,73.6531,73.6531,200.0
2021-11-30 14:50:00,80.84,80.84,80.75,80.75,700.0,73.6258,73.6258,73.5438,73.5438,700.0
2021-11-30 14:55:00,80.76,80.79,80.73,80.79,1100.0,73.5529,73.5803,73.5256,73.5803,1100.0
2021-11-30 15:00:00,80.82,80.87,80.79,80.87,700.0,73.6076,73.6531,73.5803,73.6531,700.0
2021-11-30 15:05:00,80.81,80.81,80.29,80.29,1400.0,73.5985,73.5985,73.1249,73.1249,1400.0
2021-11-30 15:10:00,80.27,80.32,80.15,80.29,1000.0,73.1067,73.1522,72.9974,73.1249,1000.0
2021-11-30 15:15:00,80.28,80.28,80.07,80.07,2066.0,73.1158,73.1158,72.9245,72.9245,2066.0
2021-11-30 15:20:00,80.08,80.23,80.05,80.17,1825.0,72.9336,73.0702,72.9063,73.0156,1825.0
2021-11-30 15:25:00,80.11,80.11,80.0,80.05,1023.0,72.9609,72.9609,72.8608,72.9063,1023.0
2021-11-30 15:30:00,80.03,80.03,79.92,79.96,1877.0,72.8881,72.8881,72.7879,72.8243,1877.0
2021-11-30 15:35:00,79.79,79.89,79.79,79.89,600.0,72.6695,72.7606,72.6695,72.7606,600.0
2021-11-30 15:40:00,79.77,79.89,79.74,79.89,4993.0,72.6513,72.7606,72.624,72.7606,4993.0
2021-11-30 15:45:00,79.82,79.96,79.71,79.71,4097.0,72.6968,72.8243,72.5966,72.5966,4097.0
2021-11-30 15:50:00,79.68,79.68,79.47,79.5,9918.0,72.5693,72.5693,72.3781,72.4054,9918.0
2021-11-30 15:55:00,79.38,79.62,79.37,79.6,10032.0,72.2961,72.5147,72.287,72.4965,10032.0
2021-12-01 09:30:00,80.79,80.9,80.14,80.65,1211.0,73.5803,73.6804,72.9883,73.4527,1211.0
2021-12-01 09:35:00,80.65,80.65,80.65,80.65,0.0,73.4527,73.4527,73.4527,73.4527,0.0
2021-12-01 09:40:00,80.62,80.86,80.57,80.85,1300.0,73.4254,73.644,73.3799,73.6349,1300.0
2021-12-01 09:45:00,81.04,81.04,80.84,80.95,700.0,73.8079,73.8079,73.6258,73.726,700.0
2021-12-01 09:50:00,80.91,80.92,80.71,80.71,800.0,73.6895,73.6987,73.5074,73.5074,800.0
2021-12-01 09:55:00,80.63,80.63,80.5,80.58,2455.0,73.4345,73.4345,73.3161,73.389,2455.0
2021-12-01 10:00:00,80.58,81.09,80.58,81.06,1113.0,73.389,73.8535,73.389,73.8262,1113.0
2021-12-01 10:05:00,81.13,81.18,81.12,81.17,900.0,73.8899,73.9355,73.8808,73.9263,900.0
2021-12-01 10:10:00,81.26,81.55,81.26,81.55,700.0,74.0083,74.2724,74.0083,74.2724,700.0
2021-12-01 10:15:00,81.54,81.88,81.54,81.86,1200.0,74.2633,74.573,74.2633,74.5548,1200.0
2021-12-01 10:20:00,81.69,81.69,81.47,81.47,744.0,74.3999,74.3999,74.1996,74.1996,744.0
2021-12-01 10:25:00,81.42,81.42,81.35,81.36,379.0,74.154,74.154,74.0903,74.0994,379.0
2021-12-01 10:30:00,81.3,81.3,81.3,81.3,100.0,74.0447,74.0447,74.0447,74.0447,100.0
2021-12-01 10:35:00,81.3,81.3,81.3,81.3,0.0,74.0447,74.0447,74.0447,74.0447,0.0
2021-12-01 10:40:00,81.56,81.79,81.56,81.79,500.0,74.2815,74.491,74.2815,74.491,500.0
2021-12-01 10:45:00,81.8,81.84,81.74,81.82,2144.0,74.5001,74.5366,74.4455,74.5183,2144.0
2021-12-01 10:50:00,81.76,81.95,81.76,81.95,300.0,74.4637,74.6367,74.4637,74.6367,300.0
2021-12-01 10:55:00,81.86,81.86,81.86,81.86,200.0,74.5548,74.5548,74.5548,74.5548,200.0
2021-12-01 11:00:00,81.96,82.02,81.96,82.02,200.0,74.6458,74.7005,74.6458,74.7005,200.0
2021-12-01 11:05:00,81.75,81.75,81.75,81.75,100.0,74.4546,74.4546,74.4546,74.4546,100.0
2021-12-01 11:10:00,81.82,81.89,81.82,81.89,700.0,74.5183,74.5821,74.5183,74.5821,700.0
2021-12-01 11:15:00,81.86,82.0,81.86,81.96,400.0,74.5548,74.6823,74.5548,74.6458,400.0
2021-12-01 11:20:00,82.01,82.01,82.01,82.01,300.0,74.6914,74.6914,74.6914,74.6914,300.0
2021-12-01 11:25:00,82.06,82.09,82.04,82.04,400.0,74.7369,74.7642,74.7187,74.7187,400.0
2021-12-01 11:30:00,82.02,82.1,81.95,82.1,300.0,74.7005,74.7734,74.6367,74.7734,300.0
2021-12-01 11:35:00,81.98,81.98,81.95,81.95,300.0,74.6641,74.6641,74.6367,74.6367,300.0
2021-12-01 11:40:00,81.91,81.92,81.91,81.92,200.0,74.6003,74.6094,74.6003,74.6094,200.0
2021-12-01 11:45:00,81.86,81.86,81.86,81.86,100.0,74.5548,74.5548,74.5548,74.5548,100.0
2021-12-01 11:50:00,81.84,81.84,81.61,81.61,1400.0,74.5366,74.5366,74.3271,74.3271,1400.0
2021-12-01 11:55:00,81.61,81.61,81.61,81.61,0.0,74.3271,74.3271,74.3271,74.3271,0.0
2021-12-01 12:00:00,81.39,81.54,81.39,81.54,700.0,74.1267,74.2633,74.1267,74.2633,700.0
2021-12-01 12:05:00,81.56,81.61,81.54,81.61,587.0,74.2815,74.3271,74.2633,74.3271,587.0
2021-12-01 12:10:00,81.71,81.71,81.69,81.69,300.0,74.4182,74.4182,74.3999,74.3999,300.0
2021-12-01 12:15:00,81.7,81.72,81.66,81.72,400.0,74.409,74.4273,74.3726,74.4273,400.0
2021-12-01 12:20:00,81.72,81.72,81.72,81.72,0.0,74.4273,74.4273,74.4273,74.4273,0.0
2021-12-01 12:25:00,81.5,81.5,81.5,81.5,100.0,74.2269,74.2269,74.2269,74.2269,100.0
2021-12-01 12:30:00,81.54,81.54,81.54,81.54,100.0,74.2633,74.2633,74.2633,74.2633,100.0
2021-12-01 12:35:00,81.51,81.51,81.36,81.36,400.0,74.236,74.236,74.0994,74.0994,400.0
2021-12-01 12:40:00,81.31,81.31,81.31,81.31,200.0,74.0539,74.0539,74.0539,74.0539,200.0
2021-12-01 12:45:00,81.33,81.4,81.33,81.4,400.0,74.0721,74.1358,74.0721,74.1358,400.0
2021-12-01 12:50:00,81.46,81.46,81.27,81.27,800.0,74.1905,74.1905,74.0174,74.0174,800.0
2021-12-01 12:55:00,81.27,81.27,81.27,81.27,0.0,74.0174,74.0174,74.0174,74.0174,0.0
2021-12-01 13:00:00,81.24,81.29,81.24,81.29,400.0,73.9901,74.0356,73.9901,74.0356,400.0
2021-12-01 13:05:00,81.2,81.2,81.04,81.14,795.0,73.9537,73.9537,73.8079,73.899,795.0
2021-12-01 13:10:00,81.1,81.13,81.1,81.13,200.0,73.8626,73.8899,73.8626,73.8899,200.0
2021-12-01 13:15:00,81.14,81.14,81.05,81.05,337.0,73.899,73.899,73.8171,73.8171,337.0
2021-12-01 13:20:00,81.22,81.22,81.22,81.22,100.0,73.9719,73.9719,73.9719,73.9719,100.0
2021-12-01 13:25:00,81.41,81.51,81.39,81.47,1590.0,74.1449,74.236,74.1267,74.1996,1590.0
2021-12-01 13:30:00,81.48,81.48,81.38,81.47,2601.0,74.2087,74.2087,74.1176,74.1996,2601.0
2021-12-01 13:35:00,81.56,81.64,81.47,81.6,2980.0,74.2815,74.3544,74.1996,74.318,2980.0
2021-12-01 13:40:00,81.6,81.61,81.42,81.42,3562.0,74.318,74.3271,74.154,74.154,3562.0
2021-12-01 13:45:00,81.38,81.38,80.98,80.98,790.0,74.1176,74.1176,73.7533,73.7533,790.0
2021-12-01 13:50:00,81.12,81.12,81.04,81.04,300.0,73.8808,73.8808,73.8079,73.8079,300.0
2021-12-01 13:55:00,81.19,81.19,81.19,81.19,100.0,73.9446,73.9446,73.9446,73.9446,100.0
2021-12-01 14:00:00,81.39,81.47,81.19,81.19,856.0,74.1267,74.1996,73.9446,73.9446,856.0
2021-12-01 14:05:00,81.2,81.2,81.15,81.15,400.0,73.9537,73.9537,73.9081,73.9081,400.0
2021-12-01 14:10:00,80.82,80.9,80.82,80.9,400.0,73.6076,73.6804,73.6076,73.6804,400.0
2021-12-01 14:15:00,80.99,80.99,80.82,80.82,1200.0,73.7624,73.7624,73.6076,73.6076,1200.0
2021-12-01 14:20:00,80.8,81.07,80.8,81.07,700.0,73.5894,73.8353,73.5894,73.8353,700.0
2021-12-01 14:25:00,81.1,81.1,81.02,81.03,1641.0,73.8626,73.8626,73.7897,73.7988,1641.0
2021-12-01 14:30:00,80.98,81.24,80.98,81.2,1211.0,73.7533,73.9901,73.7533,73.9537,1211.0
2021-12-01 14:35:00,81.2,81.2,81.07,81.07,1260.0,73.9537,73.9537,73.8353,73.8353,1260.0
2021-12-01 14:40:00,80.98,80.98,80.82,80.82,500.0,73.7533,73.7533,73.6076,73.6076,500.0
2021-12-01 14:45:00,80.71,80.78,80.7,80.78,300.0,73.5074,73.5711,73.4983,73.5711,300.0
2021-12-01 14:50:00,80.69,80.69,80.56,80.57,1243.0,73.4892,73.4892,73.3708,73.3799,1243.0
2021-12-01 14:55:00,80.54,80.76,80.54,80.72,1119.0,73.3526,73.5529,73.3526,73.5165,1119.0
2021-12-01 15:00:00,80.63,80.63,80.5,80.5,500.0,73.4345,73.4345,73.3161,73.3161,500.0
2021-12-01 15:05:00,80.49,80.51,80.48,80.48,625.0,73.307,73.3252,73.2979,73.2979,625.0
2021-12-01 15:10:00,80.5,80.62,80.39,80.4,1200.0,73.3161,73.4254,73.216,73.2251,1200.0
2021-12-01 15:15:00,80.4,80.4,80.15,80.15,400.0,73.2251,73.2251,72.9974,72.9974,400.0
2021-12-01 15:20:00,80.23,80.23,79.87,79.87,1507.0,73.0702,73.0702,72.7424,72.7424,1507.0
2021-12-01 15:25:00,79.96,80.15,79.96,80.11,640.0,72.8243,72.9974,72.8243,72.9609,640.0
2021-12-01 15:30:00,80.13,80.19,79.99,80.12,1101.0,72.9792,73.0338,72.8516,72.97,1101.0
2021-12-01 15:35:00,80.21,80.41,80.21,80.38,1221.0,73.052,73.2342,73.052,73.2068,1221.0
2021-12-01 15:40:00,80.4,80.51,80.36,80.36,1433.0,73.2251,73.3252,73.1886,73.1886,1433.0
2021-12-01 15:45:00,80.18,80.18,80.07,80.07,1300.0,73.0247,73.0247,72.9245,72.9245,1300.0
2021-12-01 15:50:00,79.91,79.91,79.72,79.73,1758.0,72.7788,72.7788,72.6057,72.6149,1758.0
2021-12-01 15:55:00,79.71,79.71,79.28,79.29,11560.0,72.5966,72.5966,72.205,72.2141,11560.0
2021-12-02 09:30:00,80.15,80.15,80.0,80.0,200.0,72.9974,72.9974,72.8608,72.8608,200.0
2021-12-02 09:35:00,80.18,80.29,80.18,80.29,500.0,73.0247,73.1249,73.0247,73.1249,500.0
2021-12-02 09:40:00,80.56,80.56,80.56,80.56,100.0,73.3708,73.3708,73.3708,73.3708,100.0
2021-12-02 09:45:00,80.39,80.41,80.34,80.34,757.0,73.216,73.2342,73.1704,73.1704,757.0
2021-12-02 09:50:00,80.25,80.72,80.25,80.72,400.0,73.0884,73.5165,73.0884,73.5165,400.0
2021-12-02 09:55:00,80.68,80.68,80.68,80.68,100.0,73.4801,73.4801,73.4801,73.4801,100.0
2021-12-02 10:00:00,81.1,81.1,80.91,80.91,300.0,73.8626,73.8626,73.6895,73.6895,300.0
2021-12-02 10:05:00,80.74,80.84,80.74,80.83,1400.0,73.5347,73.6258,73.5347,73.6167,1400.0
2021-12-02 10:10:00,80.88,80.88,80.77,80.77,300.0,73.6622,73.6622,73.562,73.562,300.0
2021-12-02 10:15:00,80.93,80.93,80.82,80.82,1100.0,73.7078,73.7078,73.6076,73.6076,1100.0
2021-12-02 10:20:00,80.61,80.76,80.61,80.75,300.0,73.4163,73.5529,73.4163,73.5438,300.0
2021-12-02 10:25:00,80.69,80.69,80.62,80.67,300.0,73.4892,73.4892,73.4254,73.471,300.0
2021-12-02 10:30:00,80.9,80.9,80.67,80.67,1400.0,73.6804,73.6804,73.471,73.471,1400.0
2021-12-02 10:35:00,80.72,80.72,80.41,80.49,500.0,73.5165,73.5165,73.2342,73.307,500.0
2021-12-02 10:40:00,80.41,80.41,80.29,80.29,1200.0,73.2342,73.2342,73.1249,73.1249,1200.0
2021-12-02 10:45:00,80.23,80.24,80.11,80.11,1110.0,73.0702,73.0793,72.9609,72.9609,1110.0
2021-12-02 10:50:00,80.31,80.31,80.31,80.31,100.0,73.1431,73.1431,73.1431,73.1431,100.0
2021-12-02 10:55:00,80.19,80.41,80.19,80.41,1400.0,73.0338,73.2342,73.0338,73.2342,1400.0
2021-12-02 11:00:00,80.37,80.37,80.14,80.14,700.0,73.1977,73.1977,72.9883,72.9883,700.0
2021-12-02 11:05:00,80.08,80.19,80.08,80.19,600.0,72.9336,73.0338,72.9336,73.0338,600.0
2021-12-02 11:10:00,80.31,80.31,80.24,80.27,400.0,73.1431,73.1431,73.0793,73.1067,400.0
2021-12-02 11:15:00,80.2,80.2,80.06,80.14,1055.0,73.0429,73.0429,72.9154,72.9883,1055.0
2021-12-02 11:20:00,80.17,80.57,80.17,80.57,1670.0,73.0156,73.3799,73.0156,73.3799,1670.0
2021-12-02 11:25:00,80.45,80.58,80.45,80.58,500.0,73.2706,73.389,73.2706,73.389,500.0
2021-12-02 11:30:00,80.67,80.69,80.49,80.69,1500.0,73.471,73.4892,73.307,73.4892,1500.0
2021-12-02 11:35:00,80.74,80.84,80.69,80.84,700.0,73.5347,73.6258,73.4892,73.6258,700.0
2021-12-02 11:40:00,80.79,80.81,80.79,80.81,350.0,73.5803,73.5985,73.5803,73.5985,350.0
2021-12-02 11:45:00,80.62,80.62,80.62,80.62,100.0,73.4254,73.4254,73.4254,73.4254,100.0
2021-12-02 11:50:00,80.9,80.91,80.85,80.91,600.0,73.6804,73.6895,73.6349,73.6895,600.0
2021-12-02 11:55:00,80.96,80.96,80.83,80.89,600.0,73.7351,73.7351,73.6167,73.6713,600.0
2021-12-02 12:00:00,80.99,81.03,80.99,81.03,200.0,73.7624,73.7988,73.7624,73.7988,200.0
2021-12-02 12:05:00,81.0,81.05,81.0,81.05,200.0,73.7715,73.8171,73.7715,73.8171,200.0
2021-12-02 12:10:00,80.99,81.09,80.99,81.07,450.0,73.7624,73.8535,73.7624,73.8353,450.0
2021-12-02 12:15:00,81.12,81.18,81.05,81.18,600.0,73.8808,73.9355,73.8171,73.9355,600.0
2021-12-02 12:20:00,81.27,81.31,81.26,81.27,1131.0,74.0174,74.0539,74.0083,74.0174,1131.0
2021-12-02 12:25:00,81.24,81.25,81.19,81.25,550.0,73.9901,73.9992,73.9446,73.9992,550.0
2021-12-02 12:30:00,81.28,81.28,81.26,81.26,300.0,74.0265,74.0265,74.0083,74.0083,300.0
2021-12-02 12:35:00,81.44,81.44,81.44,81.44,200.0,74.1722,74.1722,74.1722,74.1722,200.0
2021-12-02 12:40:00,81.57,81.6,81.56,81.6,300.0,74.2906,74.318,74.2815,74.318,300.0
2021-12-02 12:45:00,81.61,81.61,81.5,81.5,200.0,74.3271,74.3271,74.2269,74.2269,200.0
2021-12-02 12:50:00,81.5,81.5,81.5,81.5,0.0,74.2269,74.2269,74.2269,74.2269,0.0
2021-12-02 12:55:00,81.5,81.5,81.5,81.5,0.0,74.2269,74.2269,74.2269,74.2269,0.0
2021-12-02 13:00:00,81.49,81.49,81.49,81.49,100.0,74.2178,74.2178,74.2178,74.2178,100.0
2021-12-02 13:05:00,81.48,81.52,81.48,81.52,200.0,74.2087,74.2451,74.2087,74.2451,200.0
2021-12-02 13:10:00,81.39,81.39,81.39,81.39,100.0,74.1267,74.1267,74.1267,74.1267,100.0
2021-12-02 13:15:00,81.57,81.7,81.57,81.7,300.0,74.2906,74.409,74.2906,74.409,300.0
2021-12-02 13:20:00,81.79,81.79,81.51,81.61,600.0,74.491,74.491,74.236,74.3271,600.0
2021-12-02 13:25:00,81.54,81.54,81.54,81.54,100.0,74.2633,74.2633,74.2633,74.2633,100.0
2021-12-02 13:30:00,81.55,81.6,81.52,81.59,600.0,74.2724,74.318,74.2451,74.3089,600.0
2021-12-02 13:35:00,81.72,81.74,81.71,81.74,500.0,74.4273,74.4455,74.4182,74.4455,500.0
2021-12-02 13:40:00,81.74,81.74,81.74,81.74,0.0,74.4455,74.4455,74.4455,74.4455,0.0
2021-12-02 13:45:00,81.67,81.67,81.67,81.67,100.0,74.3817,74.3817,74.3817,74.3817,100.0
2021-12-02 13:50:00,81.79,81.79,81.79,81.79,200.0,74.491,74.491,74.491,74.491,200.0
2021-12-02 13:55:00,81.95,81.98,81.95,81.98,331.0,74.6367,74.6641,74.6367,74.6641,331.0
2021-12-02 14:00:00,82.23,82.29,82.22,82.29,1100.0,74.8917,74.9464,74.8826,74.9464,1100.0
2021-12-02 14:05:00,82.32,82.41,82.32,82.41,1200.0,74.9737,75.0557,74.9737,75.0557,1200.0
2021-12-02 14:10:00,82.41,82.42,82.4,82.42,700.0,75.0557,75.0648,75.0466,75.0648,700.0
2021-12-02 14:15:00,82.56,82.68,82.56,82.67,400.0,75.1923,75.3016,75.1923,75.2925,400.0
2021-12-02 14:20:00,82.65,82.65,82.63,82.63,345.0,75.2743,75.2743,75.2561,75.2561,345.0
2021-12-02 14:25:00,82.58,82.69,82.58,82.69,341.0,75.2105,75.3107,75.2105,75.3107,341.0
2021-12-02 14:30:00,82.76,82.76,82.65,82.65,500.0,75.3745,75.3745,75.2743,75.2743,500.0
2021-12-02 14:35:00,82.7,82.7,82.67,82.69,500.0,75.3198,75.3198,75.2925,75.3107,500.0
2021-12-02 14:40:00,82.64,82.64,82.57,82.64,300.0,75.2652,75.2652,75.2014,75.2652,300.0
2021-12-02 14:45:00,82.66,82.72,82.66,82.71,627.0,75.2834,75.338,75.2834,75.3289,627.0
2021-12-02 14:50:00,82.56,82.57,82.56,82.57,200.0,75.1923,75.2014,75.1923,75.2014,200.0
2021-12-02 14:55:00,82.6,82.62,82.58,82.62,600.0,75.2287,75.2469,75.2105,75.2469,600.0
2021-12-02 15:00:00,82.52,82.58,82.47,82.47,300.0,75.1559,75.2105,75.1103,75.1103,300.0
2021-12-02 15:05:00,82.44,82.49,82.39,82.41,600.0,75.083,75.1285,75.0375,75.0557,600.0
2021-12-02 15:10:00,82.44,82.44,82.39,82.39,400.0,75.083,75.083,75.0375,75.0375,400.0
2021-12-02 15:15:00,82.51,82.51,82.36,82.36,700.0,75.1468,75.1468,75.0101,75.0101,700.0
2021-12-02 15:20:00,82.27,82.28,82.19,82.28,800.0,74.9282,74.9373,74.8553,74.9373,800.0
2021-12-02 15:25:00,82.34,82.34,82.3,82.3,1048.0,74.9919,74.9919,74.9555,74.9555,1048.0
2021-12-02 15:30:00,82.41,82.42,82.35,82.35,1100.0,75.0557,75.0648,75.001,75.001,1100.0
2021-12-02 15:35:00,82.27,82.48,82.26,82.48,1500.0,74.9282,75.1194,74.9191,75.1194,1500.0
2021-12-02 15:40:00,82.53,82.54,82.31,82.31,2587.0,75.165,75.1741,74.9646,74.9646,2587.0
2021-12-02 15:45:00,82.25,82.36,82.05,82.36,2925.0,74.91,75.0101,74.7278,75.0101,2925.0
2021-12-02 15:50:00,82.46,82.48,82.13,82.13,2000.0,75.1012,75.1194,74.8007,74.8007,2000.0
2021-12-02 15:55:00,82.02,82.14,81.94,82.14,3585.0,74.7005,74.8098,74.6276,74.8098,3585.0
2021-12-03 09:35:00,81.74,81.95,81.74,81.95,650.0,74.4455,74.6367,74.4455,74.6367,650.0
2021-12-03 09:40:00,81.85,81.87,81.7,81.87,500.0,74.5457,74.5639,74.409,74.5639,500.0
2021-12-03 09:45:00,81.8,82.27,81.8,82.27,981.0,74.5001,74.9282,74.5001,74.9282,981.0
2021-12-03 09:50:00,82.25,82.32,82.19,82.19,800.0,74.91,74.9737,74.8553,74.8553,800.0
2021-12-03 09:55:00,82.31,82.31,82.25,82.3,727.0,74.9646,74.9646,74.91,74.9555,727.0
2021-12-03 10:00:00,82.32,82.56,82.27,82.27,600.0,74.9737,75.1923,74.9282,74.9282,600.0
2021-12-03 10:05:00,82.36,82.36,82.23,82.23,300.0,75.0101,75.0101,74.8917,74.8917,300.0
2021-12-03 10:10:00,82.16,82.16,81.75,81.75,200.0,74.828,74.828,74.4546,74.4546,200.0
2021-12-03 10:15:00,81.82,81.82,81.81,81.81,600.0,74.5183,74.5183,74.5092,74.5092,600.0
2021-12-03 10:20:00,81.89,81.98,81.89,81.98,200.0,74.5821,74.6641,74.5821,74.6641,200.0
2021-12-03 10:25:00,82.03,82.03,81.85,81.85,400.0,74.7096,74.7096,74.5457,74.5457,400.0
2021-12-03 10:30:00,81.75,81.75,81.58,81.58,1100.0,74.4546,74.4546,74.2998,74.2998,1100.0
2021-12-03 10:35:00,81.55,81.69,81.55,81.64,2800.0,74.2724,74.3999,74.2724,74.3544,2800.0
2021-12-03 10:40:00,81.55,81.55,81.33,81.33,1800.0,74.2724,74.2724,74.0721,74.0721,1800.0
2021-12-03 10:45:00,81.37,81.45,81.32,81.45,1942.0,74.1085,74.1814,74.063,74.1814,1942.0
2021-12-03 10:50:00,81.43,81.67,81.37,81.63,4002.0,74.1631,74.3817,74.1085,74.3453,4002.0
2021-12-03 10:55:00,81.63,81.74,81.53,81.53,3386.0,74.3453,74.4455,74.2542,74.2542,3386.0
2021-12-03 11:00:00,81.38,81.46,81.38,81.38,800.0,74.1176,74.1905,74.1176,74.1176,800.0
2021-12-03 11:05:00,81.26,81.28,81.21,81.23,700.0,74.0083,74.0265,73.9628,73.981,700.0
2021-12-03 11:10:00,81.24,81.24,81.19,81.22,400.0,73.9901,73.9901,73.9446,73.9719,400.0
2021-12-03 11:15:00,81.07,81.07,80.9,80.96,600.0,73.8353,73.8353,73.6804,73.7351,600.0
2021-12-03 11:20:00,80.93,81.17,80.93,81.1,600.0,73.7078,73.9263,73.7078,73.8626,600.0
2021-12-03 11:25:00,81.09,81.09,81.09,81.09,100.0,73.8535,73.8535,73.8535,73.8535,100.0
2021-12-03 11:30:00,81.15,81.34,81.15,81.34,600.0,73.9081,74.0812,73.9081,74.0812,600.0
2021-12-03 11:35:00,81.32,81.33,81.28,81.33,600.0,74.063,74.0721,74.0265,74.0721,600.0
2021-12-03 11:40:00,81.45,81.45,81.3,81.44,517.0,74.1814,74.1814,74.0447,74.1722,517.0
2021-12-03 11:45:00,81.3,81.59,81.3,81.58,700.0,74.0447,74.3089,74.0447,74.2998,700.0
2021-12-03 11:50:00,81.45,81.45,81.3,81.31,1300.0,74.1814,74.1814,74.0447,74.0539,1300.0
2021-12-03 11:55:00,81.33,81.33,81.28,81.31,500.0,74.0721,74.0721,74.0265,74.0539,500.0
2021-12-03 12:00:00,81.1,81.1,81.01,81.01,775.0,73.8626,73.8626,73.7806,73.7806,775.0
2021-12-03 12:05:00,80.98,81.17,80.98,81.17,400.0,73.7533,73.9263,73.7533,73.9263,400.0
2021-12-03 12:10:00,81.19,81.28,81.19,81.28,400.0,73.9446,74.0265,73.9446,74.0265,400.0
2021-12-03 12:15:00,81.4,81.44,81.4,81.4,500.0,74.1358,74.1722,74.1358,74.1358,500.0
2021-12-03 12:20:00,81.4,81.4,81.4,81.4,0.0,74.1358,74.1358,74.1358,74.1358,0.0
2021-12-03 12:25:00,81.47,81.49,81.45,81.45,1111.0,74.1996,74.2178,74.1814,74.1814,1111.0
2021-12-03 12:30:00,81.35,81.35,81.22,81.22,300.0,74.0903,74.0903,73.9719,73.9719,300.0
2021-12-03 12:35:00,81.28,81.51,81.28,81.51,400.0,74.0265,74.236,74.0265,74.236,400.0
2021-12-03 12:40:00,81.49,81.52,81.47,81.52,600.0,74.2178,74.2451,74.1996,74.2451,600.0
2021-12-03 12:45:00,81.3,81.3,81.29,81.29,300.0,74.0447,74.0447,74.0356,74.0356,300.0
2021-12-03 12:50:00,81.27,81.28,81.27,81.28,318.0,74.0174,74.0265,74.0174,74.0265,318.0
2021-12-03 12:55:00,81.27,81.27,81.25,81.27,400.0,74.0174,74.0174,73.9992,74.0174,400.0
2021-12-03 13:00:00,81.23,81.23,81.22,81.22,300.0,73.981,73.981,73.9719,73.9719,300.0
2021-12-03 13:05:00,81.24,81.31,81.22,81.31,400.0,73.9901,74.0539,73.9719,74.0539,400.0
2021-12-03 13:10:00,81.39,81.39,81.35,81.35,400.0,74.1267,74.1267,74.0903,74.0903,400.0
2021-12-03 13:15:00,81.36,81.36,81.29,81.3,800.0,74.0994,74.0994,74.0356,74.0447,800.0
2021-12-03 13:20:00,81.46,81.54,81.46,81.54,600.0,74.1905,74.2633,74.1905,74.2633,600.0
2021-12-03 13:25:00,81.64,81.64,81.64,81.64,100.0,74.3544,74.3544,74.3544,74.3544,100.0
2021-12-03 13:30:00,81.44,81.44,81.41,81.41,200.0,74.1722,74.1722,74.1449,74.1449,200.0
2021-12-03 13:35:00,81.31,81.31,81.3,81.3,200.0,74.0539,74.0539,74.0447,74.0447,200.0
2021-12-03 13:40:00,81.34,81.34,81.31,81.32,400.0,74.0812,74.0812,74.0539,74.063,400.0
2021-12-03 13:45:00,81.36,81.36,81.24,81.24,400.0,74.0994,74.0994,73.9901,73.9901,400.0
2021-12-03 13:50:00,81.18,81.18,81.09,81.09,200.0,73.9355,73.9355,73.8535,73.8535,200.0
2021-12-03 13:55:00,81.03,81.13,80.98,81.13,600.0,73.7988,73.8899,73.7533,73.8899,600.0
2021-12-03 14:00:00,80.7,80.7,80.54,80.59,1000.0,73.4983,73.4983,73.3526,73.3981,1000.0
2021-12-03 14:05:00,80.33,80.33,80.09,80.09,1100.0,73.1613,73.1613,72.9427,72.9427,1100.0
2021-12-03 14:10:00,80.08,80.11,80.0,80.0,884.0,72.9336,72.9609,72.8608,72.8608,884.0
2021-12-03 14:15:00,80.17,80.17,80.06,80.06,300.0,73.0156,73.0156,72.9154,72.9154,300.0
2021-12-03 14:20:00,80.17,80.53,80.12,80.53,1733.0,73.0156,73.3435,72.97,73.3435,1733.0
2021-12-03 14:25:00,80.53,80.53,80.53,80.53,0.0,73.3435,73.3435,73.3435,73.3435,0.0
2021-12-03 14:30:00,80.53,80.53,80.53,80.53,0.0,73.3435,73.3435,73.3435,73.3435,0.0
2021-12-03 14:35:00,80.27,80.28,80.11,80.11,724.0,73.1067,73.1158,72.9609,72.9609,724.0
2021-12-03 14:40:00,80.15,80.18,80.15,80.18,200.0,72.9974,73.0247,72.9974,73.0247,200.0
2021-12-03 14:45:00,80.08,80.09,80.07,80.09,1000.0,72.9336,72.9427,72.9245,72.9427,1000.0
2021-12-03 14:50:00,80.12,80.32,80.12,80.28,2200.0,72.97,73.1522,72.97,73.1158,2200.0
2021-12-03 14:55:00,80.47,80.52,80.47,80.52,500.0,73.2888,73.3344,73.2888,73.3344,500.0
2021-12-03 15:00:00,80.44,80.44,80.44,80.44,200.0,73.2615,73.2615,73.2615,73.2615,200.0
2021-12-03 15:05:00,80.39,80.66,80.39,80.6,400.0,73.216,73.4619,73.216,73.4072,400.0
2021-12-03 15:10:00,80.49,80.53,80.44,80.44,702.0,73.307,73.3435,73.2615,73.2615,702.0
2021-12-03 15:15:00,80.44,80.44,80.28,80.34,700.0,73.2615,73.2615,73.1158,73.1704,700.0
2021-12-03 15:20:00,80.29,80.38,80.26,80.26,3400.0,73.1249,73.2068,73.0976,73.0976,3400.0
2021-12-03 15:25:00,80.33,80.4,80.27,80.27,1707.0,73.1613,73.2251,73.1067,73.1067,1707.0
2021-12-03 15:30:00,80.23,80.4,80.23,80.4,1744.0,73.0702,73.2251,73.0702,73.2251,1744.0
2021-12-03 15:35:00,80.38,80.4,80.18,80.28,2944.0,73.2068,73.2251,73.0247,73.1158,2944.0
2021-12-03 15:40:00,80.35,80.4,80.2,80.21,1522.0,73.1795,73.2251,73.0429,73.052,1522.0
2021-12-03 15:45:00,80.14,80.14,79.98,80.04,3728.0,72.9883,72.9883,72.8425,72.8972,3728.0
2021-12-03 15:50:00,80.03,80.5,80.03,80.5,5492.0,72.8881,73.3161,72.8881,73.3161,5492.0
2021-12-03 15:55:00,80.48,80.55,80.43,80.43,9073.0,73.2979,73.3617,73.2524,73.2524,9073.0
2021-12-06 09:30:00,81.61,82.47,81.49,82.46,600.0,74.3271,75.1103,74.2178,75.1012,600.0
2021-12-06 09:35:00,82.42,82.42,82.14,82.22,1100.0,75.0648,75.0648,74.8098,74.8826,1100.0
2021-12-06 09:40:00,82.22,82.37,82.1,82.32,1147.0,74.8826,75.0193,74.7734,74.9737,1147.0
2021-12-06 09:45:00,82.46,82.57,82.46,82.57,373.0,75.1012,75.2014,75.1012,75.2014,373.0
2021-12-06 09:50:00,82.61,82.94,82.61,82.69,1100.0,75.2378,75.5384,75.2378,75.3107,1100.0
2021-12-06 09:55:00,82.95,82.95,82.93,82.93,200.0,75.5475,75.5475,75.5293,75.5293,200.0
2021-12-06 10:00:00,82.97,82.98,82.9,82.98,400.0,75.5657,75.5748,75.502,75.5748,400.0
2021-12-06 10:05:00,82.9,82.97,82.86,82.9,1900.0,75.502,75.5657,75.4655,75.502,1900.0
2021-12-06 10:10:00,82.77,82.87,82.77,82.87,500.0,75.3836,75.4746,75.3836,75.4746,500.0
2021-12-06 10:15:00,82.61,82.61,82.57,82.57,300.0,75.2378,75.2378,75.2014,75.2014,300.0
2021-12-06 10:20:00,82.56,82.99,82.56,82.92,747.0,75.1923,75.5839,75.1923,75.5202,747.0
2021-12-06 10:25:00,82.9,82.95,82.9,82.95,200.0,75.502,75.5475,75.502,75.5475,200.0
2021-12-06 10:30:00,83.0,83.13,82.93,83.13,504.0,75.593,75.7114,75.5293,75.7114,504.0
2021-12-06 10:35:00,83.08,83.08,83.08,83.08,100.0,75.6659,75.6659,75.6659,75.6659,100.0
2021-12-06 10:40:00,83.03,83.05,82.99,82.99,300.0,75.6204,75.6386,75.5839,75.5839,300.0
2021-12-06 10:45:00,82.99,83.14,82.98,83.14,815.0,75.5839,75.7205,75.5748,75.7205,815.0
2021-12-06 10:50:00,83.14,83.14,83.14,83.14,0.0,75.7205,75.7205,75.7205,75.7205,0.0
2021-12-06 10:55:00,83.18,83.18,83.12,83.12,200.0,75.757,75.757,75.7023,75.7023,200.0
2021-12-06 11:00:00,83.05,83.05,82.98,82.98,400.0,75.6386,75.6386,75.5748,75.5748,400.0
2021-12-06 11:05:00,82.93,83.02,82.87,82.98,400.0,75.5293,75.6112,75.4746,75.5748,400.0
2021-12-06 11:10:00,83.05,83.05,82.95,82.99,300.0,75.6386,75.6386,75.5475,75.5839,300.0
2021-12-06 11:15:00,82.94,83.19,82.94,83.15,300.0,75.5384,75.7661,75.5384,75.7296,300.0
2021-12-06 11:20:00,83.27,83.32,83.26,83.26,800.0,75.8389,75.8845,75.8298,75.8298,800.0
2021-12-06 11:25:00,83.27,83.63,83.27,83.63,728.0,75.8389,76.1668,75.8389,76.1668,728.0
2021-12-06 11:30:00,83.65,83.65,83.54,83.54,450.0,76.185,76.185,76.0848,76.0848,450.0
2021-12-06 11:35:00,83.58,83.58,83.58,83.58,100.0,76.1213,76.1213,76.1213,76.1213,100.0
2021-12-06 11:40:00,83.44,83.47,83.38,83.38,513.0,75.9938,76.0211,75.9391,75.9391,513.0
2021-12-06 11:45:00,83.41,83.41,83.28,83.32,512.0,75.9664,75.9664,75.848,75.8845,512.0
2021-12-06 11:50:00,83.32,83.32,83.32,83.32,0.0,75.8845,75.8845,75.8845,75.8845,0.0
2021-12-06 11:55:00,83.43,83.43,83.43,83.43,100.0,75.9847,75.9847,75.9847,75.9847,100.0
2021-12-06 12:00:00,83.48,83.5,83.48,83.49,516.0,76.0302,76.0484,76.0302,76.0393,516.0
2021-12-06 12:05:00,83.61,83.67,83.56,83.56,423.0,76.1486,76.2032,76.1031,76.1031,423.0
2021-12-06 12:10:00,83.61,83.61,83.61,83.61,100.0,76.1486,76.1486,76.1486,76.1486,100.0
2021-12-06 12:15:00,83.47,83.57,83.47,83.55,600.0,76.0211,76.1122,76.0211,76.094,600.0
2021-12-06 12:20:00,83.55,83.79,83.55,83.79,800.0,76.094,76.3125,76.094,76.3125,800.0
2021-12-06 12:25:00,83.89,83.89,83.86,83.86,200.0,76.4036,76.4036,76.3763,76.3763,200.0
2021-12-06 12:30:00,83.87,83.91,83.85,83.91,400.0,76.3854,76.4218,76.3672,76.4218,400.0
2021-12-06 12:35:00,83.88,83.88,83.86,83.86,400.0,76.3945,76.3945,76.3763,76.3763,400.0
2021-12-06 12:40:00,83.88,83.89,83.83,83.83,400.0,76.3945,76.4036,76.349,76.349,400.0
2021-12-06 12:45:00,83.89,83.89,83.89,83.89,100.0,76.4036,76.4036,76.4036,76.4036,100.0
2021-12-06 12:50:00,83.78,83.81,83.76,83.77,500.0,76.3034,76.3307,76.2852,76.2943,500.0
2021-12-06 12:55:00,83.7,83.77,83.7,83.77,400.0,76.2306,76.2943,76.2306,76.2943,400.0
2021-12-06 13:00:00,83.7,83.7,83.68,83.68,300.0,76.2306,76.2306,76.2124,76.2124,300.0
2021-12-06 13:05:00,83.58,83.58,83.49,83.5,400.0,76.1213,76.1213,76.0393,76.0484,400.0
2021-12-06 13:10:00,83.54,83.54,83.51,83.52,300.0,76.0848,76.0848,76.0575,76.0666,300.0
2021-12-06 13:15:00,83.71,83.81,83.71,83.8,900.0,76.2397,76.3307,76.2397,76.3216,900.0
2021-12-06 13:20:00,83.77,83.77,83.65,83.65,379.0,76.2943,76.2943,76.185,76.185,379.0
2021-12-06 13:25:00,83.73,83.73,83.65,83.65,200.0,76.2579,76.2579,76.185,76.185,200.0
2021-12-06 13:30:00,83.64,83.64,83.61,83.61,300.0,76.1759,76.1759,76.1486,76.1486,300.0
2021-12-06 13:35:00,83.65,83.69,83.65,83.69,200.0,76.185,76.2215,76.185,76.2215,200.0
2021-12-06 13:40:00,83.65,83.65,83.65,83.65,100.0,76.185,76.185,76.185,76.185,100.0
2021-12-06 13:45:00,83.55,83.55,83.55,83.55,200.0,76.094,76.094,76.094,76.094,200.0
2021-12-06 13:50:00,83.56,83.56,83.47,83.47,321.0,76.1031,76.1031,76.0211,76.0211,321.0
2021-12-06 13:55:00,83.49,83.49,83.38,83.38,400.0,76.0393,76.0393,75.9391,75.9391,400.0
2021-12-06 14:00:00,83.52,83.52,83.47,83.47,430.0,76.0666,76.0666,76.0211,76.0211,430.0
2021-12-06 14:05:00,83.53,83.53,83.53,83.53,200.0,76.0757,76.0757,76.0757,76.0757,200.0
2021-12-06 14:10:00,83.53,83.57,83.53,83.57,400.0,76.0757,76.1122,76.0757,76.1122,400.0
2021-12-06 14:15:00,83.48,83.57,83.48,83.49,800.0,76.0302,76.1122,76.0302,76.0393,800.0
2021-12-06 14:20:00,83.51,83.54,83.47,83.47,753.0,76.0575,76.0848,76.0211,76.0211,753.0
2021-12-06 14:25:00,83.49,83.51,83.37,83.37,300.0,76.0393,76.0575,75.93,75.93,300.0
2021-12-06 14:30:00,83.39,83.43,83.39,83.43,400.0,75.9482,75.9847,75.9482,75.9847,400.0
2021-12-06 14:35:00,83.55,83.55,83.51,83.51,400.0,76.094,76.094,76.0575,76.0575,400.0
2021-12-06 14:40:00,83.46,83.46,83.46,83.46,100.0,76.012,76.012,76.012,76.012,100.0
2021-12-06 14:45:00,83.4,83.4,83.4,83.4,100.0,75.9573,75.9573,75.9573,75.9573,100.0
2021-12-06 14:50:00,83.28,83.42,83.28,83.42,500.0,75.848,75.9756,75.848,75.9756,500.0
2021-12-06 14:55:00,83.42,83.46,83.4,83.44,1000.0,75.9756,76.012,75.9573,75.9938,1000.0
2021-12-06 15:00:00,83.5,83.5,83.41,83.41,400.0,76.0484,76.0484,75.9664,75.9664,400.0
2021-12-06 15:05:00,83.4,83.47,83.4,83.47,500.0,75.9573,76.0211,75.9573,76.0211,500.0
2021-12-06 15:10:00,83.48,83.48,83.4,83.48,813.0,76.0302,76.0302,75.9573,76.0302,813.0
2021-12-06 15:15:00,83.43,83.43,83.39,83.43,605.0,75.9847,75.9847,75.9482,75.9847,605.0
2021-12-06 15:20:00,83.37,83.39,83.37,83.38,700.0,75.93,75.9482,75.93,75.9391,700.0
2021-12-06 15:25:00,83.32,83.41,83.32,83.41,900.0,75.8845,75.9664,75.8845,75.9664,900.0
2021-12-06 15:30:00,83.43,83.43,83.3,83.3,500.0,75.9847,75.9847,75.8663,75.8663,500.0
2021-12-06 15:35:00,83.29,83.29,83.12,83.14,1200.0,75.8572,75.8572,75.7023,75.7205,1200.0
2021-12-06 15:40:00,83.13,83.28,83.13,83.28,977.0,75.7114,75.848,75.7114,75.848,977.0
2021-12-06 15:45:00,83.31,83.31,83.11,83.21,2000.0,75.8754,75.8754,75.6932,75.7843,2000.0
2021-12-06 15:50:00,83.22,83.4,83.1,83.4,4654.0,75.7934,75.9573,75.6841,75.9573,4654.0
2021-12-06 15:55:00,83.4,83.4,83.0,83.0,10759.0,75.9573,75.9573,75.593,75.593,10759.0
2021-12-07 09:30:00,83.71,83.78,83.71,83.78,500.0,76.2397,76.3034,76.2397,76.3034,500.0
2021-12-07 09:35:00,83.84,83.93,83.84,83.92,400.0,76.3581,76.44,76.3581,76.4309,400.0
2021-12-07 09:40:00,83.97,84.46,83.97,84.39,940.0,76.4765,76.9227,76.4765,76.859,940.0
2021-12-07 09:45:00,84.35,84.35,84.29,84.29,200.0,76.8226,76.8226,76.7679,76.7679,200.0
2021-12-07 09:50:00,84.24,84.24,84.22,84.22,200.0,76.7224,76.7224,76.7042,76.7042,200.0
2021-12-07 09:55:00,84.19,84.29,84.19,84.23,766.0,76.6768,76.7679,76.6768,76.7133,766.0
2021-12-07 10:00:00,84.31,84.44,84.31,84.41,400.0,76.7861,76.9045,76.7861,76.8772,400.0
2021-12-07 10:05:00,84.41,84.41,84.41,84.41,0.0,76.8772,76.8772,76.8772,76.8772,0.0
2021-12-07 10:10:00,84.43,84.46,84.43,84.43,532.0,76.8954,76.9227,76.8954,76.8954,532.0
2021-12-07 10:15:00,84.44,84.48,84.44,84.48,500.0,76.9045,76.941,76.9045,76.941,500.0
2021-12-07 10:20:00,84.39,84.39,84.29,84.33,400.0,76.859,76.859,76.7679,76.8043,400.0
2021-12-07 10:25:00,84.33,84.37,84.33,84.37,200.0,76.8043,76.8408,76.8043,76.8408,200.0
2021-12-07 10:30:00,84.35,84.46,84.35,84.46,200.0,76.8226,76.9227,76.8226,76.9227,200.0
2021-12-07 10:35:00,84.35,84.38,84.32,84.37,500.0,76.8226,76.8499,76.7952,76.8408,500.0
2021-12-07 10:40:00,84.45,84.49,84.45,84.49,200.0,76.9136,76.9501,76.9136,76.9501,200.0
2021-12-07 10:45:00,84.39,84.39,84.39,84.39,184.0,76.859,76.859,76.859,76.859,184.0
2021-12-07 10:50:00,84.53,84.53,84.53,84.53,100.0,76.9865,76.9865,76.9865,76.9865,100.0
2021-12-07 10:55:00,84.65,84.65,84.61,84.61,400.0,77.0958,77.0958,77.0594,77.0594,400.0
2021-12-07 11:00:00,84.61,84.61,84.61,84.61,0.0,77.0594,77.0594,77.0594,77.0594,0.0
2021-12-07 11:05:00,84.61,84.61,84.61,84.61,0.0,77.0594,77.0594,77.0594,77.0594,0.0
2021-12-07 11:10:00,84.78,84.81,84.74,84.74,634.0,77.2142,77.2415,77.1778,77.1778,634.0
2021-12-07 11:15:00,84.64,84.64,84.64,84.64,100.0,77.0867,77.0867,77.0867,77.0867,100.0
2021-12-07 11:20:00,84.67,84.67,84.67,84.67,100.0,77.114,77.114,77.114,77.114,100.0
2021-12-07 11:25:00,84.72,84.72,84.6,84.6,200.0,77.1595,77.1595,77.0502,77.0502,200.0
2021-12-07 11:30:00,84.6,84.6,84.6,84.6,0.0,77.0502,77.0502,77.0502,77.0502,0.0
2021-12-07 11:35:00,84.6,84.6,84.6,84.6,0.0,77.0502,77.0502,77.0502,77.0502,0.0
2021-12-07 11:40:00,84.6,84.6,84.6,84.6,0.0,77.0502,77.0502,77.0502,77.0502,0.0
2021-12-07 11:45:00,84.8,84.8,84.8,84.8,100.0,77.2324,77.2324,77.2324,77.2324,100.0
2021-12-07 11:50:00,84.85,84.91,84.85,84.91,400.0,77.2779,77.3326,77.2779,77.3326,400.0
2021-12-07 11:55:00,84.91,84.91,84.91,84.91,0.0,77.3326,77.3326,77.3326,77.3326,0.0
2021-12-07 12:00:00,84.92,84.92,84.92,84.92,200.0,77.3417,77.3417,77.3417,77.3417,200.0
2021-12-07 12:05:00,85.02,85.02,85.0,85.02,300.0,77.4328,77.4328,77.4146,77.4328,300.0
2021-12-07 12:10:00,85.02,85.02,85.02,85.02,0.0,77.4328,77.4328,77.4328,77.4328,0.0
2021-12-07 12:15:00,84.94,84.96,84.94,84.96,300.0,77.3599,77.3781,77.3599,77.3781,300.0
2021-12-07 12:20:00,85.08,85.1,85.08,85.1,300.0,77.4874,77.5056,77.4874,77.5056,300.0
2021-12-07 12:25:00,85.14,85.14,85.08,85.08,200.0,77.5421,77.5421,77.4874,77.4874,200.0
2021-12-07 12:30:00,85.16,85.16,85.16,85.16,100.0,77.5603,77.5603,77.5603,77.5603,100.0
2021-12-07 12:35:00,85.16,85.16,85.08,85.11,352.0,77.5603,77.5603,77.4874,77.5147,352.0
2021-12-07 12:40:00,85.11,85.11,85.11,85.11,0.0,77.5147,77.5147,77.5147,77.5147,0.0
2021-12-07 12:45:00,85.11,85.11,85.11,85.11,0.0,77.5147,77.5147,77.5147,77.5147,0.0
2021-12-07 12:50:00,85.2,85.2,85.18,85.18,200.0,77.5967,77.5967,77.5785,77.5785,200.0
2021-12-07 12:55:00,85.18,85.18,85.18,85.18,100.0,77.5785,77.5785,77.5785,77.5785,100.0
2021-12-07 13:00:00,85.18,85.18,85.18,85.18,0.0,77.5785,77.5785,77.5785,77.5785,0.0
2021-12-07 13:05:00,85.18,85.18,85.18,85.18,0.0,77.5785,77.5785,77.5785,77.5785,0.0
2021-12-07 13:10:00,85.08,85.08,85.08,85.08,100.0,77.4874,77.4874,77.4874,77.4874,100.0
2021-12-07 13:15:00,85.08,85.08,85.08,85.08,0.0,77.4874,77.4874,77.4874,77.4874,0.0
2021-12-07 13:20:00,85.05,85.05,85.05,85.05,100.0,77.4601,77.4601,77.4601,77.4601,100.0
2021-12-07 13:25:00,85.05,85.05,85.05,85.05,0.0,77.4601,77.4601,77.4601,77.4601,0.0
2021-12-07 13:30:00,85.19,85.22,85.19,85.22,200.0,77.5876,77.6149,77.5876,77.6149,200.0
2021-12-07 13:35:00,85.21,85.3,85.21,85.3,300.0,77.6058,77.6878,77.6058,77.6878,300.0
2021-12-07 13:40:00,85.28,85.28,85.16,85.16,500.0,77.6696,77.6696,77.5603,77.5603,500.0
2021-12-07 13:45:00,85.16,85.16,85.16,85.16,0.0,77.5603,77.5603,77.5603,77.5603,0.0
2021-12-07 13:50:00,85.07,85.08,85.07,85.08,200.0,77.4783,77.4874,77.4783,77.4874,200.0
2021-12-07 13:55:00,84.93,84.93,84.84,84.84,400.0,77.3508,77.3508,77.2688,77.2688,400.0
2021-12-07 14:00:00,84.81,84.81,84.81,84.81,100.0,77.2415,77.2415,77.2415,77.2415,100.0
2021-12-07 14:05:00,84.79,84.86,84.79,84.86,300.0,77.2233,77.287,77.2233,77.287,300.0
2021-12-07 14:10:00,84.97,84.97,84.97,84.97,221.0,77.3872,77.3872,77.3872,77.3872,221.0
2021-12-07 14:15:00,84.98,85.04,84.98,85.04,481.0,77.3963,77.451,77.3963,77.451,481.0
2021-12-07 14:20:00,85.12,85.14,85.1,85.1,599.0,77.5238,77.5421,77.5056,77.5056,599.0
2021-12-07 14:25:00,85.1,85.28,85.1,85.28,380.0,77.5056,77.6696,77.5056,77.6696,380.0
2021-12-07 14:30:00,85.22,85.26,85.22,85.26,718.0,77.6149,77.6514,77.6149,77.6514,718.0
2021-12-07 14:35:00,85.19,85.21,85.11,85.11,1137.0,77.5876,77.6058,77.5147,77.5147,1137.0
2021-12-07 14:40:00,85.16,85.19,85.16,85.19,300.0,77.5603,77.5876,77.5603,77.5876,300.0
2021-12-07 14:45:00,85.18,85.18,85.16,85.17,300.0,77.5785,77.5785,77.5603,77.5694,300.0
2021-12-07 14:50:00,85.23,85.23,85.19,85.19,600.0,77.624,77.624,77.5876,77.5876,600.0
2021-12-07 14:55:00,85.16,85.2,85.16,85.19,724.0,77.5603,77.5967,77.5603,77.5876,724.0
2021-12-07 15:00:00,85.19,85.25,85.19,85.19,2035.0,77.5876,77.6422,77.5876,77.5876,2035.0
2021-12-07 15:05:00,85.13,85.13,85.07,85.07,400.0,77.533,77.533,77.4783,77.4783,400.0
2021-12-07 15:10:00,85.0,85.0,84.91,84.95,1000.0,77.4146,77.4146,77.3326,77.369,1000.0
2021-12-07 15:15:00,84.95,84.98,84.89,84.98,800.0,77.369,77.3963,77.3144,77.3963,800.0
2021-12-07 15:20:00,84.94,84.94,84.83,84.83,900.0,77.3599,77.3599,77.2597,77.2597,900.0
2021-12-07 15:25:00,84.77,84.77,84.74,84.74,400.0,77.2051,77.2051,77.1778,77.1778,400.0
2021-12-07 15:30:00,84.73,84.73,84.61,84.61,600.0,77.1686,77.1686,77.0594,77.0594,600.0
2021-12-07 15:35:00,84.58,84.58,84.33,84.33,600.0,77.032,77.032,76.8043,76.8043,600.0
2021-12-07 15:40:00,84.34,84.46,84.34,84.46,200.0,76.8135,76.9227,76.8135,76.9227,200.0
2021-12-07 15:45:00,84.54,84.76,84.49,84.76,1100.0,76.9956,77.196,76.9501,77.196,1100.0
2021-12-07 15:50:00,84.74,84.74,84.45,84.48,3600.0,77.1778,77.1778,76.9136,76.941,3600.0
2021-12-07 15:55:00,84.43,84.89,84.43,84.77,9650.0,76.8954,77.3144,76.8954,77.2051,9650.0
2021-12-08 09:30:00,84.85,85.14,84.52,84.8,1010.0,77.2779,77.5421,76.9774,77.2324,1010.0
2021-12-08 09:35:00,84.61,84.61,84.61,84.61,200.0,77.0594,77.0594,77.0594,77.0594,200.0
2021-12-08 09:40:00,84.7,85.04,84.7,85.02,1024.0,77.1413,77.451,77.1413,77.4328,1024.0
2021-12-08 09:45:00,85.3,85.5,85.3,85.5,810.0,77.6878,77.8699,77.6878,77.8699,810.0
2021-12-08 09:50:00,85.52,85.69,85.45,85.59,1821.0,77.8881,78.043,77.8244,77.9519,1821.0
2021-12-08 09:55:00,85.51,85.51,85.28,85.29,500.0,77.879,77.879,77.6696,77.6787,500.0
2021-12-08 10:00:00,85.33,85.45,85.33,85.41,300.0,77.7151,77.8244,77.7151,77.788,300.0
2021-12-08 10:05:00,85.43,85.5,85.4,85.48,600.0,77.8062,77.8699,77.7789,77.8517,600.0
2021-12-08 10:10:00,85.44,85.44,85.44,85.44,444.0,77.8153,77.8153,77.8153,77.8153,444.0
2021-12-08 10:15:00,85.29,85.51,85.29,85.51,300.0,77.6787,77.879,77.6787,77.879,300.0
2021-12-08 10:20:00,85.59,85.59,85.59,85.59,181.0,77.9519,77.9519,77.9519,77.9519,181.0
2021-12-08 10:25:00,85.59,85.67,85.59,85.67,300.0,77.9519,78.0248,77.9519,78.0248,300.0
2021-12-08 10:30:00,85.71,85.77,85.71,85.75,400.0,78.0612,78.1158,78.0612,78.0976,400.0
2021-12-08 10:35:00,85.78,85.83,85.78,85.79,500.0,78.1249,78.1705,78.1249,78.1341,500.0
2021-12-08 10:40:00,85.88,85.88,85.87,85.87,200.0,78.216,78.216,78.2069,78.2069,200.0
2021-12-08 10:45:00,85.87,85.87,85.87,85.87,0.0,78.2069,78.2069,78.2069,78.2069,0.0
2021-12-08 10:50:00,85.83,85.83,85.83,85.83,100.0,78.1705,78.1705,78.1705,78.1705,100.0
2021-12-08 10:55:00,85.58,85.58,85.57,85.57,200.0,77.9428,77.9428,77.9337,77.9337,200.0
2021-12-08 11:00:00,85.57,85.57,85.57,85.57,0.0,77.9337,77.9337,77.9337,77.9337,0.0
2021-12-08 11:05:00,85.72,85.87,85.72,85.87,300.0,78.0703,78.2069,78.0703,78.2069,300.0
2021-12-08 11:10:00,85.91,85.95,85.91,85.95,200.0,78.2433,78.2798,78.2433,78.2798,200.0
2021-12-08 11:15:00,86.0,86.06,86.0,86.06,202.0,78.3253,78.38,78.3253,78.38,202.0
2021-12-08 11:20:00,86.06,86.06,86.05,86.05,200.0,78.38,78.38,78.3709,78.3709,200.0
2021-12-08 11:25:00,85.93,85.93,85.78,85.78,300.0,78.2616,78.2616,78.1249,78.1249,300.0
2021-12-08 11:30:00,85.75,85.75,85.75,85.75,100.0,78.0976,78.0976,78.0976,78.0976,100.0
2021-12-08 11:35:00,85.75,85.75,85.75,85.75,0.0,78.0976,78.0976,78.0976,78.0976,0.0
2021-12-08 11:40:00,85.81,85.86,85.8,85.85,400.0,78.1523,78.1978,78.1432,78.1887,400.0
2021-12-08 11:45:00,85.9,85.9,85.89,85.89,200.0,78.2342,78.2342,78.2251,78.2251,200.0
2021-12-08 11:50:00,85.88,85.88,85.82,85.82,500.0,78.216,78.216,78.1614,78.1614,500.0
2021-12-08 11:55:00,85.79,85.83,85.79,85.83,300.0,78.1341,78.1705,78.1341,78.1705,300.0
2021-12-08 12:00:00,85.88,85.88,85.88,85.88,100.0,78.216,78.216,78.216,78.216,100.0
2021-12-08 12:05:00,85.9,85.9,85.9,85.9,100.0,78.2342,78.2342,78.2342,78.2342,100.0
2021-12-08 12:10:00,85.91,85.91,85.91,85.91,100.0,78.2433,78.2433,78.2433,78.2433,100.0
2021-12-08 12:15:00,85.92,85.92,85.88,85.89,400.0,78.2525,78.2525,78.216,78.2251,400.0
2021-12-08 12:20:00,85.89,85.92,85.89,85.92,400.0,78.2251,78.2525,78.2251,78.2525,400.0
2021-12-08 12:25:00,86.03,86.03,86.03,86.03,100.0,78.3526,78.3526,78.3526,78.3526,100.0
2021-12-08 12:30:00,86.03,86.03,86.03,86.03,0.0,78.3526,78.3526,78.3526,78.3526,0.0
2021-12-08 12:35:00,85.97,85.97,85.92,85.92,300.0,78.298,78.298,78.2525,78.2525,300.0
2021-12-08 12:40:00,85.9,85.9,85.79,85.8,1265.0,78.2342,78.2342,78.1341,78.1432,1265.0
2021-12-08 12:45:00,85.98,85.98,85.98,85.98,100.0,78.3071,78.3071,78.3071,78.3071,100.0
2021-12-08 12:50:00,85.98,85.99,85.97,85.99,600.0,78.3071,78.3162,78.298,78.3162,600.0
2021-12-08 12:55:00,85.97,85.97,85.94,85.95,500.0,78.298,78.298,78.2707,78.2798,500.0
2021-12-08 13:00:00,85.9,85.91,85.9,85.91,200.0,78.2342,78.2433,78.2342,78.2433,200.0
2021-12-08 13:05:00,85.96,85.99,85.96,85.96,400.0,78.2889,78.3162,78.2889,78.2889,400.0
2021-12-08 13:10:00,85.93,85.94,85.93,85.94,200.0,78.2616,78.2707,78.2616,78.2707,200.0
2021-12-08 13:15:00,85.97,85.97,85.96,85.96,424.0,78.298,78.298,78.2889,78.2889,424.0
2021-12-08 13:20:00,85.92,85.92,85.92,85.92,100.0,78.2525,78.2525,78.2525,78.2525,100.0
2021-12-08 13:25:00,86.07,86.13,86.07,86.13,400.0,78.3891,78.4437,78.3891,78.4437,400.0
2021-12-08 13:30:00,86.03,86.03,86.03,86.03,100.0,78.3526,78.3526,78.3526,78.3526,100.0
2021-12-08 13:35:00,85.94,85.94,85.89,85.9,1100.0,78.2707,78.2707,78.2251,78.2342,1100.0
2021-12-08 13:40:00,86.0,86.03,86.0,86.02,300.0,78.3253,78.3526,78.3253,78.3435,300.0
2021-12-08 13:45:00,86.02,86.02,86.0,86.0,300.0,78.3435,78.3435,78.3253,78.3253,300.0
2021-12-08 13:50:00,85.95,85.95,85.94,85.94,600.0,78.2798,78.2798,78.2707,78.2707,600.0
2021-12-08 13:55:00,85.97,85.97,85.97,85.97,200.0,78.298,78.298,78.298,78.298,200.0
2021-12-08 14:00:00,85.9,85.9,85.9,85.9,100.0,78.2342,78.2342,78.2342,78.2342,100.0
2021-12-08 14:05:00,85.93,85.94,85.93,85.94,200.0,78.2616,78.2707,78.2616,78.2707,200.0
2021-12-08 14:10:00,85.92,85.93,85.86,85.86,714.0,78.2525,78.2616,78.1978,78.1978,714.0
2021-12-08 14:15:00,85.9,85.9,85.77,85.77,300.0,78.2342,78.2342,78.1158,78.1158,300.0
2021-12-08 14:20:00,85.84,85.84,85.77,85.77,200.0,78.1796,78.1796,78.1158,78.1158,200.0
2021-12-08 14:25:00,85.77,85.77,85.77,85.77,0.0,78.1158,78.1158,78.1158,78.1158,0.0
2021-12-08 14:30:00,85.67,85.75,85.66,85.75,490.0,78.0248,78.0976,78.0157,78.0976,490.0
2021-12-08 14:35:00,85.73,85.73,85.73,85.73,200.0,78.0794,78.0794,78.0794,78.0794,200.0
2021-12-08 14:40:00,85.76,85.76,85.76,85.76,100.0,78.1067,78.1067,78.1067,78.1067,100.0
2021-12-08 14:45:00,85.77,85.81,85.77,85.78,400.0,78.1158,78.1523,78.1158,78.1249,400.0
2021-12-08 14:50:00,85.87,85.88,85.86,85.88,500.0,78.2069,78.216,78.1978,78.216,500.0
2021-12-08 14:55:00,85.93,85.97,85.88,85.89,800.0,78.2616,78.298,78.216,78.2251,800.0
2021-12-08 15:00:00,85.84,85.84,85.8,85.82,600.0,78.1796,78.1796,78.1432,78.1614,600.0
2021-12-08 15:05:00,85.82,85.82,85.82,85.82,0.0,78.1614,78.1614,78.1614,78.1614,0.0
2021-12-08 15:10:00,85.88,85.88,85.88,85.88,100.0,78.216,78.216,78.216,78.216,100.0
2021-12-08 15:15:00,85.85,85.89,85.8,85.89,500.0,78.1887,78.2251,78.1432,78.2251,500.0
2021-12-08 15:20:00,85.9,85.9,85.88,85.88,300.0,78.2342,78.2342,78.216,78.216,300.0
2021-12-08 15:25:00,85.99,86.06,85.99,86.02,500.0,78.3162,78.38,78.3162,78.3435,500.0
2021-12-08 15:30:00,86.04,86.14,86.04,86.09,900.0,78.3617,78.4528,78.3617,78.4073,900.0
2021-12-08 15:35:00,86.09,86.09,85.72,85.72,900.0,78.4073,78.4073,78.0703,78.0703,900.0
2021-12-08 15:40:00,85.79,85.93,85.79,85.9,1000.0,78.1341,78.2616,78.1341,78.2342,1000.0
2021-12-08 15:45:00,85.89,85.98,85.89,85.91,1100.0,78.2251,78.3071,78.2251,78.2433,1100.0
2021-12-08 15:50:00,85.98,86.07,85.95,86.07,1700.0,78.3071,78.3891,78.2798,78.3891,1700.0
2021-12-08 15:55:00,86.03,86.05,85.69,85.69,6361.0,78.3526,78.3709,78.043,78.043,6361.0
2021-12-09 09:30:00,85.41,85.41,84.94,85.02,772.0,77.788,77.788,77.3599,77.4328,772.0
2021-12-09 09:35:00,85.02,85.02,85.02,85.02,0.0,77.4328,77.4328,77.4328,77.4328,0.0
2021-12-09 09:40:00,85.18,85.28,85.15,85.17,500.0,77.5785,77.6696,77.5512,77.5694,500.0
2021-12-09 09:45:00,85.03,85.21,85.03,85.21,200.0,77.4419,77.6058,77.4419,77.6058,200.0
2021-12-09 09:50:00,85.21,85.21,85.21,85.21,0.0,77.6058,77.6058,77.6058,77.6058,0.0
2021-12-09 09:55:00,85.25,85.35,85.13,85.13,10994.0,77.6422,77.7333,77.533,77.533,10994.0
2021-12-09 10:00:00,85.0,85.02,84.91,84.91,1100.0,77.4146,77.4328,77.3326,77.3326,1100.0
2021-12-09 10:05:00,85.07,85.07,85.01,85.01,300.0,77.4783,77.4783,77.4237,77.4237,300.0
2021-12-09 10:10:00,85.13,85.13,85.04,85.04,500.0,77.533,77.533,77.451,77.451,500.0
2021-12-09 10:15:00,85.15,85.15,85.14,85.14,200.0,77.5512,77.5512,77.5421,77.5421,200.0
2021-12-09 10:20:00,85.13,85.13,85.07,85.07,200.0,77.533,77.533,77.4783,77.4783,200.0
2021-12-09 10:25:00,84.98,85.02,84.98,85.02,200.0,77.3963,77.4328,77.3963,77.4328,200.0
2021-12-09 10:30:00,84.95,84.97,84.95,84.97,200.0,77.369,77.3872,77.369,77.3872,200.0
2021-12-09 10:35:00,85.04,85.04,84.94,85.0,700.0,77.451,77.451,77.3599,77.4146,700.0
2021-12-09 10:40:00,84.97,85.1,84.97,85.07,400.0,77.3872,77.5056,77.3872,77.4783,400.0
2021-12-09 10:45:00,85.06,85.06,85.06,85.06,100.0,77.4692,77.4692,77.4692,77.4692,100.0
2021-12-09 10:50:00,85.13,85.13,85.11,85.11,800.0,77.533,77.533,77.5147,77.5147,800.0
2021-12-09 10:55:00,85.09,85.09,85.03,85.03,400.0,77.4965,77.4965,77.4419,77.4419,400.0
2021-12-09 11:00:00,85.02,85.03,84.98,84.98,600.0,77.4328,77.4419,77.3963,77.3963,600.0
2021-12-09 11:05:00,85.01,85.01,84.87,84.87,400.0,77.4237,77.4237,77.2962,77.2962,400.0
2021-12-09 11:10:00,84.73,84.77,84.72,84.77,388.0,77.1686,77.2051,77.1595,77.2051,388.0
2021-12-09 11:15:00,84.75,84.75,84.7,84.72,500.0,77.1869,77.1869,77.1413,77.1595,500.0
2021-12-09 11:20:00,84.78,84.79,84.75,84.79,800.0,77.2142,77.2233,77.1869,77.2233,800.0
2021-12-09 11:25:00,84.78,84.78,84.73,84.73,200.0,77.2142,77.2142,77.1686,77.1686,200.0
2021-12-09 11:30:00,84.87,84.87,84.85,84.85,400.0,77.2962,77.2962,77.2779,77.2779,400.0
2021-12-09 11:35:00,84.85,84.85,84.85,84.85,0.0,77.2779,77.2779,77.2779,77.2779,0.0
2021-12-09 11:40:00,84.84,84.84,84.75,84.75,200.0,77.2688,77.2688,77.1869,77.1869,200.0
2021-12-09 11:45:00,84.7,84.78,84.7,84.78,300.0,77.1413,77.2142,77.1413,77.2142,300.0
2021-12-09 11:50:00,84.78,84.78,84.78,84.78,0.0,77.2142,77.2142,77.2142,77.2142,0.0
2021-12-09 11:55:00,84.74,84.74,84.74,84.74,300.0,77.1778,77.1778,77.1778,77.1778,300.0
2021-12-09 12:00:00,84.61,84.61,84.59,84.59,216.0,77.0594,77.0594,77.0411,77.0411,216.0
2021-12-09 12:05:00,84.49,84.49,84.49,84.49,100.0,76.9501,76.9501,76.9501,76.9501,100.0
2021-12-09 12:10:00,84.39,84.39,84.32,84.32,400.0,76.859,76.859,76.7952,76.7952,400.0
2021-12-09 12:15:00,84.46,84.51,84.45,84.51,600.0,76.9227,76.9683,76.9136,76.9683,600.0
2021-12-09 12:20:00,84.58,84.58,84.58,84.58,100.0,77.032,77.032,77.032,77.032,100.0
2021-12-09 12:25:00,84.7,84.7,84.64,84.64,300.0,77.1413,77.1413,77.0867,77.0867,300.0
2021-12-09 12:30:00,84.8,84.8,84.8,84.8,100.0,77.2324,77.2324,77.2324,77.2324,100.0
2021-12-09 12:35:00,84.82,84.85,84.81,84.85,1638.0,77.2506,77.2779,77.2415,77.2779,1638.0
2021-12-09 12:40:00,84.87,84.97,84.87,84.97,1400.0,77.2962,77.3872,77.2962,77.3872,1400.0
2021-12-09 12:45:00,84.96,84.96,84.79,84.79,2402.0,77.3781,77.3781,77.2233,77.2233,2402.0
2021-12-09 12:50:00,84.81,84.85,84.78,84.82,1300.0,77.2415,77.2779,77.2142,77.2506,1300.0
2021-12-09 12:55:00,84.81,84.87,84.77,84.86,1800.0,77.2415,77.2962,77.2051,77.287,1800.0
2021-12-09 13:00:00,84.83,84.83,84.71,84.77,1400.0,77.2597,77.2597,77.1504,77.2051,1400.0
2021-12-09 13:05:00,84.77,84.8,84.73,84.8,1826.0,77.2051,77.2324,77.1686,77.2324,1826.0
2021-12-09 13:10:00,84.82,84.82,84.79,84.79,400.0,77.2506,77.2506,77.2233,77.2233,400.0
2021-12-09 13:15:00,84.83,84.85,84.76,84.79,1300.0,77.2597,77.2779,77.196,77.2233,1300.0
2021-12-09 13:20:00,84.77,84.78,84.76,84.77,400.0,77.2051,77.2142,77.196,77.2051,400.0
2021-12-09 13:25:00,84.82,84.91,84.82,84.9,934.0,77.2506,77.3326,77.2506,77.3235,934.0
2021-12-09 13:30:00,84.93,84.93,84.89,84.9,1529.0,77.3508,77.3508,77.3144,77.3235,1529.0
2021-12-09 13:35:00,84.9,84.9,84.81,84.88,1200.0,77.3235,77.3235,77.2415,77.3053,1200.0
2021-12-09 13:40:00,84.94,84.95,84.92,84.95,600.0,77.3599,77.369,77.3417,77.369,600.0
2021-12-09 13:45:00,84.98,84.98,84.91,84.91,1600.0,77.3963,77.3963,77.3326,77.3326,1600.0
2021-12-09 13:50:00,84.99,85.04,84.98,84.98,600.0,77.4054,77.451,77.3963,77.3963,600.0
2021-12-09 13:55:00,84.96,85.01,84.96,85.0,400.0,77.3781,77.4237,77.3781,77.4146,400.0
2021-12-09 14:00:00,84.99,85.01,84.95,84.95,2000.0,77.4054,77.4237,77.369,77.369,2000.0
2021-12-09 14:05:00,84.9,84.94,84.88,84.88,800.0,77.3235,77.3599,77.3053,77.3053,800.0
2021-12-09 14:10:00,84.87,84.87,84.76,84.76,600.0,77.2962,77.2962,77.196,77.196,600.0
2021-12-09 14:15:00,84.84,84.84,84.79,84.8,1100.0,77.2688,77.2688,77.2233,77.2324,1100.0
2021-12-09 14:20:00,84.79,84.95,84.78,84.94,1111.0,77.2233,77.369,77.2142,77.3599,1111.0
2021-12-09 14:25:00,84.93,84.93,84.85,84.85,1400.0,77.3508,77.3508,77.2779,77.2779,1400.0
2021-12-09 14:30:00,84.82,84.82,84.77,84.77,700.0,77.2506,77.2506,77.2051,77.2051,700.0
2021-12-09 14:35:00,84.75,84.76,84.67,84.67,1214.0,77.1869,77.196,77.114,77.114,1214.0
2021-12-09 14:40:00,84.64,84.74,84.63,84.71,700.0,77.0867,77.1778,77.0776,77.1504,700.0
2021-12-09 14:45:00,84.73,84.78,84.7,84.78,701.0,77.1686,77.2142,77.1413,77.2142,701.0
2021-12-09 14:50:00,84.8,84.8,84.75,84.75,600.0,77.2324,77.2324,77.1869,77.1869,600.0
2021-12-09 14:55:00,84.79,84.82,84.75,84.82,500.0,77.2233,77.2506,77.1869,77.2506,500.0
2021-12-09 15:00:00,84.85,84.85,84.77,84.79,400.0,77.2779,77.2779,77.2051,77.2233,400.0
2021-12-09 15:05:00,84.75,84.75,84.75,84.75,200.0,77.1869,77.1869,77.1869,77.1869,200.0
2021-12-09 15:10:00,84.82,84.84,84.82,84.84,400.0,77.2506,77.2688,77.2506,77.2688,400.0
2021-12-09 15:15:00,84.84,84.84,84.74,84.75,600.0,77.2688,77.2688,77.1778,77.1869,600.0
2021-12-09 15:20:00,84.69,84.69,84.68,84.68,514.0,77.1322,77.1322,77.1231,77.1231,514.0
2021-12-09 15:25:00,84.68,84.68,84.59,84.59,300.0,77.1231,77.1231,77.0411,77.0411,300.0
2021-12-09 15:30:00,84.57,84.57,84.49,84.52,624.0,77.0229,77.0229,76.9501,76.9774,624.0
2021-12-09 15:35:00,84.56,84.75,84.56,84.64,900.0,77.0138,77.1869,77.0138,77.0867,900.0
2021-12-09 15:40:00,84.78,84.78,84.78,84.78,356.0,77.2142,77.2142,77.2142,77.2142,356.0
2021-12-09 15:45:00,84.79,84.81,84.69,84.72,1298.0,77.2233,77.2415,77.1322,77.1595,1298.0
2021-12-09 15:50:00,84.64,84.66,84.55,84.59,1800.0,77.0867,77.1049,77.0047,77.0411,1800.0
2021-12-09 15:55:00,84.51,84.51,84.15,84.15,13693.0,76.9683,76.9683,76.6404,76.6404,13693.0
2021-12-10 09:30:00,84.78,84.78,84.08,84.27,1021.0,77.2142,77.2142,76.5767,76.7497,1021.0
2021-12-10 09:35:00,84.23,84.23,83.58,83.65,600.0,76.7133,76.7133,76.1213,76.185,600.0
2021-12-10 09:40:00,83.9,84.02,83.9,84.02,200.0,76.4127,76.522,76.4127,76.522,200.0
2021-12-10 09:45:00,84.06,84.06,83.82,83.82,700.0,76.5584,76.5584,76.3399,76.3399,700.0
2021-12-10 09:50:00,83.87,83.87,83.87,83.87,200.0,76.3854,76.3854,76.3854,76.3854,200.0
2021-12-10 09:55:00,83.88,83.88,83.72,83.85,494.0,76.3945,76.3945,76.2488,76.3672,494.0
2021-12-10 10:00:00,83.86,83.86,83.73,83.73,200.0,76.3763,76.3763,76.2579,76.2579,200.0
2021-12-10 10:05:00,83.63,83.69,83.63,83.69,200.0,76.1668,76.2215,76.1668,76.2215,200.0
2021-12-10 10:10:00,83.81,83.81,83.81,83.81,129.0,76.3307,76.3307,76.3307,76.3307,129.0
2021-12-10 10:15:00,83.59,83.59,83.46,83.56,800.0,76.1304,76.1304,76.012,76.1031,800.0
2021-12-10 10:20:00,83.34,83.35,83.23,83.23,300.0,75.9027,75.9118,75.8025,75.8025,300.0
2021-12-10 10:25:00,83.3,83.33,83.3,83.33,200.0,75.8663,75.8936,75.8663,75.8936,200.0
2021-12-10 10:30:00,82.81,82.83,82.81,82.83,200.0,75.42,75.4382,75.42,75.4382,200.0
2021-12-10 10:35:00,82.66,82.78,82.66,82.71,1325.0,75.2834,75.3927,75.2834,75.3289,1325.0
2021-12-10 10:40:00,82.71,82.79,82.71,82.79,441.0,75.3289,75.4018,75.3289,75.4018,441.0
2021-12-10 10:45:00,82.83,82.87,82.74,82.87,1500.0,75.4382,75.4746,75.3562,75.4746,1500.0
2021-12-10 10:50:00,82.84,82.84,82.84,82.84,100.0,75.4473,75.4473,75.4473,75.4473,100.0
2021-12-10 10:55:00,82.83,82.83,82.64,82.64,400.0,75.4382,75.4382,75.2652,75.2652,400.0
2021-12-10 11:00:00,82.74,82.89,82.74,82.75,932.0,75.3562,75.4929,75.3562,75.3653,932.0
2021-12-10 11:05:00,82.65,82.65,82.43,82.43,672.0,75.2743,75.2743,75.0739,75.0739,672.0
2021-12-10 11:10:00,82.28,82.44,82.28,82.44,1200.0,74.9373,75.083,74.9373,75.083,1200.0
2021-12-10 11:15:00,82.49,82.5,82.49,82.5,500.0,75.1285,75.1377,75.1285,75.1377,500.0
2021-12-10 11:20:00,82.58,82.61,82.56,82.6,500.0,75.2105,75.2378,75.1923,75.2287,500.0
2021-12-10 11:25:00,82.63,82.82,82.63,82.78,1847.0,75.2561,75.4291,75.2561,75.3927,1847.0
2021-12-10 11:30:00,82.7,82.85,82.7,82.85,200.0,75.3198,75.4564,75.3198,75.4564,200.0
2021-12-10 11:35:00,82.69,82.69,82.6,82.6,792.0,75.3107,75.3107,75.2287,75.2287,792.0
2021-12-10 11:40:00,82.67,82.67,82.65,82.65,200.0,75.2925,75.2925,75.2743,75.2743,200.0
2021-12-10 11:45:00,82.55,82.55,82.55,82.55,100.0,75.1832,75.1832,75.1832,75.1832,100.0
2021-12-10 11:50:00,82.69,82.69,82.69,82.69,100.0,75.3107,75.3107,75.3107,75.3107,100.0
2021-12-10 11:55:00,82.73,82.73,82.7,82.7,300.0,75.3471,75.3471,75.3198,75.3198,300.0
2021-12-10 12:00:00,82.78,82.92,82.78,82.92,550.0,75.3927,75.5202,75.3927,75.5202,550.0
2021-12-10 12:05:00,82.96,83.01,82.96,83.01,600.0,75.5566,75.6021,75.5566,75.6021,600.0
2021-12-10 12:10:00,82.94,82.94,82.94,82.94,100.0,75.5384,75.5384,75.5384,75.5384,100.0
2021-12-10 12:15:00,82.96,83.04,82.94,83.03,500.0,75.5566,75.6295,75.5384,75.6204,500.0
2021-12-10 12:20:00,82.93,82.93,82.93,82.93,100.0,75.5293,75.5293,75.5293,75.5293,100.0
2021-12-10 12:25:00,82.94,82.94,82.94,82.94,100.0,75.5384,75.5384,75.5384,75.5384,100.0
2021-12-10 12:30:00,82.97,83.01,82.97,83.01,200.0,75.5657,75.6021,75.5657,75.6021,200.0
2021-12-10 12:35:00,82.99,82.99,82.99,82.99,100.0,75.5839,75.5839,75.5839,75.5839,100.0
2021-12-10 12:40:00,82.93,82.93,82.93,82.93,100.0,75.5293,75.5293,75.5293,75.5293,100.0
2021-12-10 12:45:00,83.06,83.25,83.06,83.25,1000.0,75.6477,75.8207,75.6477,75.8207,1000.0
2021-12-10 12:50:00,83.26,83.29,83.24,83.26,800.0,75.8298,75.8572,75.8116,75.8298,800.0
2021-12-10 12:55:00,83.25,83.25,83.23,83.23,300.0,75.8207,75.8207,75.8025,75.8025,300.0
2021-12-10 13:00:00,83.23,83.36,83.18,83.36,812.0,75.8025,75.9209,75.757,75.9209,812.0
2021-12-10 13:05:00,83.33,83.33,83.25,83.26,500.0,75.8936,75.8936,75.8207,75.8298,500.0
2021-12-10 13:10:00,83.27,83.35,83.27,83.35,500.0,75.8389,75.9118,75.8389,75.9118,500.0
2021-12-10 13:15:00,83.27,83.29,83.27,83.29,300.0,75.8389,75.8572,75.8389,75.8572,300.0
2021-12-10 13:20:00,83.36,83.36,83.3,83.31,400.0,75.9209,75.9209,75.8663,75.8754,400.0
2021-12-10 13:25:00,83.25,83.25,83.16,83.16,300.0,75.8207,75.8207,75.7388,75.7388,300.0
2021-12-10 13:30:00,83.11,83.11,83.08,83.08,400.0,75.6932,75.6932,75.6659,75.6659,400.0
2021-12-10 13:35:00,83.03,83.06,83.03,83.05,500.0,75.6204,75.6477,75.6204,75.6386,500.0
2021-12-10 13:40:00,83.07,83.07,83.03,83.07,781.0,75.6568,75.6568,75.6204,75.6568,781.0
2021-12-10 13:45:00,83.12,83.14,83.12,83.12,500.0,75.7023,75.7205,75.7023,75.7023,500.0
2021-12-10 13:50:00,83.11,83.11,83.11,83.11,100.0,75.6932,75.6932,75.6932,75.6932,100.0
2021-12-10 13:55:00,83.04,83.04,82.99,82.99,300.0,75.6295,75.6295,75.5839,75.5839,300.0
2021-12-10 14:00:00,82.87,82.88,82.87,82.88,200.0,75.4746,75.4837,75.4746,75.4837,200.0
2021-12-10 14:05:00,82.9,83.0,82.9,83.0,500.0,75.502,75.593,75.502,75.593,500.0
2021-12-10 14:10:00,83.14,83.14,83.13,83.13,225.0,75.7205,75.7205,75.7114,75.7114,225.0
2021-12-10 14:15:00,83.14,83.25,83.14,83.23,1300.0,75.7205,75.8207,75.7205,75.8025,1300.0
2021-12-10 14:20:00,83.05,83.05,83.04,83.04,275.0,75.6386,75.6386,75.6295,75.6295,275.0
2021-12-10 14:25:00,83.07,83.15,83.04,83.15,2000.0,75.6568,75.7296,75.6295,75.7296,2000.0
2021-12-10 14:30:00,83.18,83.18,83.18,83.18,100.0,75.757,75.757,75.757,75.757,100.0
2021-12-10 14:35:00,82.83,82.83,82.77,82.77,200.0,75.4382,75.4382,75.3836,75.3836,200.0
2021-12-10 14:40:00,82.75,82.75,82.63,82.63,400.0,75.3653,75.3653,75.2561,75.2561,400.0
2021-12-10 14:45:00,82.62,82.63,82.59,82.59,570.0,75.2469,75.2561,75.2196,75.2196,570.0
2021-12-10 14:50:00,82.56,82.59,82.56,82.59,800.0,75.1923,75.2196,75.1923,75.2196,800.0
2021-12-10 14:55:00,82.59,82.61,82.55,82.58,900.0,75.2196,75.2378,75.1832,75.2105,900.0
2021-12-10 15:00:00,82.59,82.59,82.48,82.48,433.0,75.2196,75.2196,75.1194,75.1194,433.0
2021-12-10 15:05:00,82.48,82.61,82.48,82.61,817.0,75.1194,75.2378,75.1194,75.2378,817.0
2021-12-10 15:10:00,82.65,82.7,82.65,82.69,671.0,75.2743,75.3198,75.2743,75.3107,671.0
2021-12-10 15:15:00,82.69,82.77,82.69,82.74,1434.0,75.3107,75.3836,75.3107,75.3562,1434.0
2021-12-10 15:20:00,82.75,82.81,82.74,82.81,1063.0,75.3653,75.42,75.3562,75.42,1063.0
2021-12-10 15:25:00,82.8,82.94,82.8,82.94,500.0,75.4109,75.5384,75.4109,75.5384,500.0
2021-12-10 15:30:00,82.91,82.91,82.78,82.79,800.0,75.5111,75.5111,75.3927,75.4018,800.0
2021-12-10 15:35:00,82.85,82.85,82.6,82.62,1505.0,75.4564,75.4564,75.2287,75.2469,1505.0
2021-12-10 15:40:00,82.62,82.78,82.61,82.75,2279.0,75.2469,75.3927,75.2378,75.3653,2279.0
2021-12-10 15:45:00,82.8,82.98,82.8,82.97,1800.0,75.4109,75.5748,75.4109,75.5657,1800.0
2021-12-10 15:50:00,82.93,82.94,82.76,82.76,6426.0,75.5293,75.5384,75.3745,75.3745,6426.0
2021-12-10 15:55:00,82.77,82.81,82.71,82.71,9084.0,75.3836,75.42,75.3289,75.3289,9084.0
2021-12-13 09:30:00,82.22,82.22,81.84,82.02,2700.0,74.8826,74.8826,74.5366,74.7005,2700.0
2021-12-13 09:35:00,81.96,81.96,81.85,81.85,2925.0,74.6458,74.6458,74.5457,74.5457,2925.0
2021-12-13 09:40:00,81.89,82.13,81.77,81.99,2900.0,74.5821,74.8007,74.4728,74.6732,2900.0
2021-12-13 09:45:00,81.98,82.03,81.98,82.03,400.0,74.6641,74.7096,74.6641,74.7096,400.0
2021-12-13 09:50:00,82.21,82.38,82.21,82.38,718.0,74.8735,75.0284,74.8735,75.0284,718.0
2021-12-13 09:55:00,82.51,82.76,82.51,82.7,1108.0,75.1468,75.3745,75.1468,75.3198,1108.0
2021-12-13 10:00:00,82.66,82.73,82.66,82.69,1200.0,75.2834,75.3471,75.2834,75.3107,1200.0
2021-12-13 10:05:00,82.6,82.9,82.6,82.9,1720.0,75.2287,75.502,75.2287,75.502,1720.0
2021-12-13 10:10:00,82.98,83.12,82.96,82.96,700.0,75.5748,75.7023,75.5566,75.5566,700.0
2021-12-13 10:15:00,82.95,82.95,82.95,82.95,100.0,75.5475,75.5475,75.5475,75.5475,100.0
2021-12-13 10:20:00,83.05,83.21,83.05,83.21,1400.0,75.6386,75.7843,75.6386,75.7843,1400.0
2021-12-13 10:25:00,82.93,82.93,82.93,82.93,311.0,75.5293,75.5293,75.5293,75.5293,311.0
2021-12-13 10:30:00,82.97,82.97,82.91,82.95,800.0,75.5657,75.5657,75.5111,75.5475,800.0
2021-12-13 10:35:00,82.96,83.08,82.96,83.08,300.0,75.5566,75.6659,75.5566,75.6659,300.0
2021-12-13 10:40:00,83.22,83.22,83.03,83.03,400.0,75.7934,75.7934,75.6204,75.6204,400.0
2021-12-13 10:45:00,83.16,83.18,83.11,83.18,700.0,75.7388,75.757,75.6932,75.757,700.0
2021-12-13 10:50:00,83.17,83.22,83.17,83.22,503.0,75.7479,75.7934,75.7479,75.7934,503.0
2021-12-13 10:55:00,83.14,83.21,83.14,83.21,319.0,75.7205,75.7843,75.7205,75.7843,319.0
2021-12-13 11:00:00,83.18,83.26,83.16,83.2,1000.0,75.757,75.8298,75.7388,75.7752,1000.0
2021-12-13 11:05:00,83.2,83.2,83.19,83.19,300.0,75.7752,75.7752,75.7661,75.7661,300.0
2021-12-13 11:10:00,83.07,83.15,83.05,83.15,846.0,75.6568,75.7296,75.6386,75.7296,846.0
2021-12-13 11:15:00,83.17,83.29,83.17,83.27,2711.0,75.7479,75.8572,75.7479,75.8389,2711.0
2021-12-13 11:20:00,83.3,83.3,83.17,83.21,930.0,75.8663,75.8663,75.7479,75.7843,930.0
2021-12-13 11:25:00,83.22,83.3,83.22,83.3,500.0,75.7934,75.8663,75.7934,75.8663,500.0
2021-12-13 11:30:00,83.34,83.35,83.31,83.31,600.0,75.9027,75.9118,75.8754,75.8754,600.0
2021-12-13 11:35:00,83.43,83.47,83.43,83.45,600.0,75.9847,76.0211,75.9847,76.0029,600.0
2021-12-13 11:40:00,83.49,83.53,83.42,83.46,999.0,76.0393,76.0757,75.9756,76.012,999.0
2021-12-13 11:45:00,83.52,83.52,83.48,83.49,500.0,76.0666,76.0666,76.0302,76.0393,500.0
2021-12-13 11:50:00,83.5,83.56,83.39,83.39,800.0,76.0484,76.1031,75.9482,75.9482,800.0
2021-12-13 11:55:00,83.44,83.57,83.44,83.57,802.0,75.9938,76.1122,75.9938,76.1122,802.0
2021-12-13 12:00:00,83.56,83.57,83.4,83.42,1100.0,76.1031,76.1122,75.9573,75.9756,1100.0
2021-12-13 12:05:00,83.44,83.52,83.44,83.52,700.0,75.9938,76.0666,75.9938,76.0666,700.0
2021-12-13 12:10:00,83.72,83.72,83.67,83.67,300.0,76.2488,76.2488,76.2032,76.2032,300.0
2021-12-13 12:15:00,83.78,83.78,83.75,83.75,316.0,76.3034,76.3034,76.2761,76.2761,316.0
2021-12-13 12:20:00,83.64,83.68,83.64,83.68,416.0,76.1759,76.2124,76.1759,76.2124,416.0
2021-12-13 12:25:00,83.68,83.69,83.57,83.57,800.0,76.2124,76.2215,76.1122,76.1122,800.0
2021-12-13 12:30:00,83.56,83.56,83.48,83.48,300.0,76.1031,76.1031,76.0302,76.0302,300.0
2021-12-13 12:35:00,83.53,83.53,83.53,83.53,199.0,76.0757,76.0757,76.0757,76.0757,199.0
2021-12-13 12:40:00,83.5,83.51,83.46,83.5,600.0,76.0484,76.0575,76.012,76.0484,600.0
2021-12-13 12:45:00,83.5,83.54,83.39,83.39,550.0,76.0484,76.0848,75.9482,75.9482,550.0
2021-12-13 12:50:00,83.39,83.39,83.38,83.38,200.0,75.9482,75.9482,75.9391,75.9391,200.0
2021-12-13 12:55:00,83.39,83.39,83.32,83.32,300.0,75.9482,75.9482,75.8845,75.8845,300.0
2021-12-13 13:00:00,83.18,83.18,83.14,83.14,322.0,75.757,75.757,75.7205,75.7205,322.0
2021-12-13 13:05:00,83.1,83.1,83.1,83.1,100.0,75.6841,75.6841,75.6841,75.6841,100.0
2021-12-13 13:10:00,83.1,83.1,83.1,83.1,0.0,75.6841,75.6841,75.6841,75.6841,0.0
2021-12-13 13:15:00,83.19,83.19,83.18,83.18,400.0,75.7661,75.7661,75.757,75.757,400.0
2021-12-13 13:20:00,83.14,83.27,83.14,83.27,1197.0,75.7205,75.8389,75.7205,75.8389,1197.0
2021-12-13 13:25:00,83.3,83.3,83.23,83.27,500.0,75.8663,75.8663,75.8025,75.8389,500.0
2021-12-13 13:30:00,83.27,83.3,83.15,83.29,1300.0,75.8389,75.8663,75.7296,75.8572,1300.0
2021-12-13 13:35:00,83.34,83.41,83.34,83.39,900.0,75.9027,75.9664,75.9027,75.9482,900.0
2021-12-13 13:40:00,83.42,83.42,83.42,83.42,100.0,75.9756,75.9756,75.9756,75.9756,100.0
2021-12-13 13:45:00,83.38,83.38,83.29,83.34,1216.0,75.9391,75.9391,75.8572,75.9027,1216.0
2021-12-13 13:50:00,83.26,83.28,83.26,83.28,451.0,75.8298,75.848,75.8298,75.848,451.0
2021-12-13 13:55:00,83.28,83.28,83.26,83.26,300.0,75.848,75.848,75.8298,75.8298,300.0
2021-12-13 14:00:00,83.24,83.24,83.22,83.22,457.0,75.8116,75.8116,75.7934,75.7934,457.0
2021-12-13 14:05:00,83.27,83.27,83.19,83.19,1000.0,75.8389,75.8389,75.7661,75.7661,1000.0
2021-12-13 14:10:00,83.16,83.31,83.16,83.31,800.0,75.7388,75.8754,75.7388,75.8754,800.0
2021-12-13 14:15:00,83.3,83.33,83.27,83.33,500.0,75.8663,75.8936,75.8389,75.8936,500.0
2021-12-13 14:20:00,83.35,83.35,83.34,83.35,612.0,75.9118,75.9118,75.9027,75.9118,612.0
2021-12-13 14:25:00,83.37,83.37,83.32,83.32,500.0,75.93,75.93,75.8845,75.8845,500.0
2021-12-13 14:30:00,83.3,83.34,83.28,83.3,550.0,75.8663,75.9027,75.848,75.8663,550.0
2021-12-13 14:35:00,83.36,83.36,83.36,83.36,100.0,75.9209,75.9209,75.9209,75.9209,100.0
2021-12-13 14:40:00,83.42,83.46,83.42,83.46,376.0,75.9756,76.012,75.9756,76.012,376.0
2021-12-13 14:45:00,83.38,83.39,83.34,83.34,400.0,75.9391,75.9482,75.9027,75.9027,400.0
2021-12-13 14:50:00,83.24,83.27,83.24,83.27,412.0,75.8116,75.8389,75.8116,75.8389,412.0
2021-12-13 14:55:00,83.29,83.34,83.26,83.26,950.0,75.8572,75.9027,75.8298,75.8298,950.0
2021-12-13 15:00:00,83.29,83.29,83.21,83.22,600.0,75.8572,75.8572,75.7843,75.7934,600.0
2021-12-13 15:05:00,83.28,83.28,83.21,83.22,1664.0,75.848,75.848,75.7843,75.7934,1664.0
2021-12-13 15:10:00,83.23,83.24,83.23,83.24,400.0,75.8025,75.8116,75.8025,75.8116,400.0
2021-12-13 15:15:00,83.29,83.49,83.29,83.48,1000.0,75.8572,76.0393,75.8572,76.0302,1000.0
2021-12-13 15:20:00,83.47,83.47,83.42,83.46,910.0,76.0211,76.0211,75.9756,76.012,910.0
2021-12-13 15:25:00,83.47,83.61,83.46,83.61,400.0,76.0211,76.1486,76.012,76.1486,400.0
2021-12-13 15:30:00,83.63,83.75,83.63,83.75,939.0,76.1668,76.2761,76.1668,76.2761,939.0
2021-12-13 15:35:00,83.74,83.89,83.74,83.89,1981.0,76.267,76.4036,76.267,76.4036,1981.0
2021-12-13 15:40:00,83.85,84.0,83.85,83.99,1616.0,76.3672,76.5038,76.3672,76.4947,1616.0
2021-12-13 15:45:00,83.92,84.04,83.87,83.88,3147.0,76.4309,76.5402,76.3854,76.3945,3147.0
2021-12-13 15:50:00,83.85,83.85,83.51,83.56,4643.0,76.3672,76.3672,76.0575,76.1031,4643.0
2021-12-13 15:55:00,83.57,83.58,83.44,83.45,12316.0,76.1122,76.1213,75.9938,76.0029,12316.0
2021-12-14 09:35:00,83.8,83.8,83.8,83.8,100.0,76.3216,76.3216,76.3216,76.3216,100.0
2021-12-14 09:40:00,83.69,83.69,83.62,83.62,200.0,76.2215,76.2215,76.1577,76.1577,200.0
2021-12-14 09:45:00,83.4,83.4,83.25,83.28,900.0,75.9573,75.9573,75.8207,75.848,900.0
2021-12-14 09:50:00,83.21,83.35,83.21,83.35,638.0,75.7843,75.9118,75.7843,75.9118,638.0
2021-12-14 09:55:00,83.58,83.58,83.26,83.26,800.0,76.1213,76.1213,75.8298,75.8298,800.0
2021-12-14 10:00:00,83.4,83.4,83.39,83.39,200.0,75.9573,75.9573,75.9482,75.9482,200.0
2021-12-14 10:05:00,83.37,83.37,83.37,83.37,100.0,75.93,75.93,75.93,75.93,100.0
2021-12-14 10:10:00,83.29,83.35,83.19,83.23,800.0,75.8572,75.9118,75.7661,75.8025,800.0
2021-12-14 10:15:00,83.23,83.23,83.23,83.23,0.0,75.8025,75.8025,75.8025,75.8025,0.0
2021-12-14 10:20:00,83.2,83.2,83.2,83.2,200.0,75.7752,75.7752,75.7752,75.7752,200.0
2021-12-14 10:25:00,83.13,83.13,83.0,83.0,300.0,75.7114,75.7114,75.593,75.593,300.0
2021-12-14 10:30:00,83.02,83.02,82.93,82.93,300.0,75.6112,75.6112,75.5293,75.5293,300.0
2021-12-14 10:35:00,82.82,82.89,82.7,82.89,625.0,75.4291,75.4929,75.3198,75.4929,625.0
2021-12-14 10:40:00,82.89,82.89,82.89,82.89,300.0,75.4929,75.4929,75.4929,75.4929,300.0
2021-12-14 10:45:00,82.78,82.78,82.78,82.78,100.0,75.3927,75.3927,75.3927,75.3927,100.0
2021-12-14 10:50:00,82.8,82.92,82.8,82.85,1052.0,75.4109,75.5202,75.4109,75.4564,1052.0
2021-12-14 10:55:00,82.66,82.73,82.62,82.73,400.0,75.2834,75.3471,75.2469,75.3471,400.0
2021-12-14 11:00:00,82.71,82.86,82.71,82.86,637.0,75.3289,75.4655,75.3289,75.4655,637.0
2021-12-14 11:05:00,83.03,83.03,83.0,83.0,800.0,75.6204,75.6204,75.593,75.593,800.0
2021-12-14 11:10:00,83.02,83.11,82.93,82.93,600.0,75.6112,75.6932,75.5293,75.5293,600.0
2021-12-14 11:15:00,82.89,82.93,82.89,82.92,400.0,75.4929,75.5293,75.4929,75.5202,400.0
2021-12-14 11:20:00,82.9,82.92,82.83,82.83,800.0,75.502,75.5202,75.4382,75.4382,800.0
2021-12-14 11:25:00,82.9,82.9,82.8,82.86,300.0,75.502,75.502,75.4109,75.4655,300.0
2021-12-14 11:30:00,82.72,82.75,82.58,82.62,911.0,75.338,75.3653,75.2105,75.2469,911.0
2021-12-14 11:35:00,82.47,82.47,82.26,82.26,500.0,75.1103,75.1103,74.9191,74.9191,500.0
2021-12-14 11:40:00,82.26,82.26,82.26,82.26,0.0,74.9191,74.9191,74.9191,74.9191,0.0
2021-12-14 11:45:00,82.45,82.45,82.45,82.45,900.0,75.0921,75.0921,75.0921,75.0921,900.0
2021-12-14 11:50:00,82.23,82.24,82.1,82.1,500.0,74.8917,74.9009,74.7734,74.7734,500.0
2021-12-14 11:55:00,82.09,82.09,81.93,81.93,600.0,74.7642,74.7642,74.6185,74.6185,600.0
2021-12-14 12:00:00,82.07,82.14,82.07,82.14,1100.0,74.746,74.8098,74.746,74.8098,1100.0
2021-12-14 12:05:00,82.19,82.19,82.1,82.1,500.0,74.8553,74.8553,74.7734,74.7734,500.0
2021-12-14 12:10:00,82.08,82.08,82.03,82.04,300.0,74.7551,74.7551,74.7096,74.7187,300.0
2021-12-14 12:15:00,81.99,82.05,81.99,82.05,600.0,74.6732,74.7278,74.6732,74.7278,600.0
2021-12-14 12:20:00,82.05,82.05,82.05,82.05,0.0,74.7278,74.7278,74.7278,74.7278,0.0
2021-12-14 12:25:00,82.11,82.14,82.06,82.12,1241.0,74.7825,74.8098,74.7369,74.7916,1241.0
2021-12-14 12:30:00,82.07,82.07,82.06,82.06,300.0,74.746,74.746,74.7369,74.7369,300.0
2021-12-14 12:35:00,82.05,82.05,82.05,82.05,100.0,74.7278,74.7278,74.7278,74.7278,100.0
2021-12-14 12:40:00,82.07,82.07,81.86,81.86,1439.0,74.746,74.746,74.5548,74.5548,1439.0
2021-12-14 12:45:00,82.04,82.21,82.04,82.08,976.0,74.7187,74.8735,74.7187,74.7551,976.0
2021-12-14 12:50:00,82.04,82.05,82.0,82.0,900.0,74.7187,74.7278,74.6823,74.6823,900.0
2021-12-14 12:55:00,81.84,81.84,81.6,81.68,600.0,74.5366,74.5366,74.318,74.3908,600.0
2021-12-14 13:00:00,81.73,81.81,81.73,81.74,500.0,74.4364,74.5092,74.4364,74.4455,500.0
2021-12-14 13:05:00,81.72,81.72,81.69,81.69,715.0,74.4273,74.4273,74.3999,74.3999,715.0
2021-12-14 13:10:00,81.79,81.79,81.78,81.79,400.0,74.491,74.491,74.4819,74.491,400.0
2021-12-14 13:15:00,81.71,81.71,81.71,81.71,100.0,74.4182,74.4182,74.4182,74.4182,100.0
2021-12-14 13:20:00,81.69,81.69,81.65,81.65,400.0,74.3999,74.3999,74.3635,74.3635,400.0
2021-12-14 13:25:00,81.67,81.68,81.63,81.65,1300.0,74.3817,74.3908,74.3453,74.3635,1300.0
2021-12-14 13:30:00,81.67,81.67,81.67,81.67,300.0,74.3817,74.3817,74.3817,74.3817,300.0
2021-12-14 13:35:00,81.61,81.65,81.58,81.58,500.0,74.3271,74.3635,74.2998,74.2998,500.0
2021-12-14 13:40:00,81.57,81.57,81.57,81.57,100.0,74.2906,74.2906,74.2906,74.2906,100.0
2021-12-14 13:45:00,81.6,81.6,81.49,81.5,800.0,74.318,74.318,74.2178,74.2269,800.0
2021-12-14 13:50:00,81.49,81.49,81.35,81.4,1000.0,74.2178,74.2178,74.0903,74.1358,1000.0
2021-12-14 13:55:00,81.4,81.4,81.4,81.4,0.0,74.1358,74.1358,74.1358,74.1358,0.0
2021-12-14 14:00:00,81.4,81.4,81.4,81.4,0.0,74.1358,74.1358,74.1358,74.1358,0.0
2021-12-14 14:05:00,81.53,81.57,81.53,81.57,6766.0,74.2542,74.2906,74.2542,74.2906,6766.0
2021-12-14 14:10:00,81.65,81.65,81.65,81.65,100.0,74.3635,74.3635,74.3635,74.3635,100.0
2021-12-14 14:15:00,81.93,81.93,81.93,81.93,200.0,74.6185,74.6185,74.6185,74.6185,200.0
2021-12-14 14:20:00,81.85,81.85,81.83,81.83,200.0,74.5457,74.5457,74.5274,74.5274,200.0
2021-12-14 14:25:00,81.78,81.87,81.78,81.83,400.0,74.4819,74.5639,74.4819,74.5274,400.0
2021-12-14 14:30:00,81.76,81.76,81.76,81.76,100.0,74.4637,74.4637,74.4637,74.4637,100.0
2021-12-14 14:35:00,81.94,81.99,81.94,81.95,400.0,74.6276,74.6732,74.6276,74.6367,400.0
2021-12-14 14:40:00,82.08,82.12,82.08,82.12,200.0,74.7551,74.7916,74.7551,74.7916,200.0
2021-12-14 14:45:00,82.17,82.17,82.14,82.14,200.0,74.8371,74.8371,74.8098,74.8098,200.0
2021-12-14 14:50:00,82.11,82.11,82.11,82.11,100.0,74.7825,74.7825,74.7825,74.7825,100.0
2021-12-14 14:55:00,82.31,82.31,82.31,82.31,100.0,74.9646,74.9646,74.9646,74.9646,100.0
2021-12-14 15:00:00,82.35,82.35,82.35,82.35,100.0,75.001,75.001,75.001,75.001,100.0
2021-12-14 15:05:00,82.39,82.39,82.38,82.38,300.0,75.0375,75.0375,75.0284,75.0284,300.0
2021-12-14 15:10:00,82.54,82.6,82.52,82.6,1300.0,75.1741,75.2287,75.1559,75.2287,1300.0
2021-12-14 15:15:00,82.63,82.63,82.5,82.52,4100.0,75.2561,75.2561,75.1377,75.1559,4100.0
2021-12-14 15:20:00,82.41,82.46,82.41,82.46,1000.0,75.0557,75.1012,75.0557,75.1012,1000.0
2021-12-14 15:25:00,82.49,82.49,82.4,82.4,500.0,75.1285,75.1285,75.0466,75.0466,500.0
2021-12-14 15:30:00,82.52,82.52,82.44,82.44,500.0,75.1559,75.1559,75.083,75.083,500.0
2021-12-14 15:35:00,82.49,82.63,82.48,82.48,1100.0,75.1285,75.2561,75.1194,75.1194,1100.0
2021-12-14 15:40:00,82.53,82.59,82.49,82.49,1100.0,75.165,75.2196,75.1285,75.1285,1100.0
2021-12-14 15:45:00,82.49,82.65,82.49,82.58,1700.0,75.1285,75.2743,75.1285,75.2105,1700.0
2021-12-14 15:50:00,82.56,82.56,82.28,82.28,3100.0,75.1923,75.1923,74.9373,74.9373,3100.0
2021-12-14 15:55:00,82.22,82.25,82.17,82.18,8600.0,74.8826,74.91,74.8371,74.8462,8600.0
2021-12-15 09:30:00,82.41,82.52,82.3,82.42,495.0,75.0557,75.1559,74.9555,75.0648,495.0
2021-12-15 09:35:00,82.64,82.93,82.59,82.83,800.0,75.2652,75.5293,75.2196,75.4382,800.0
2021-12-15 09:40:00,82.67,82.7,82.55,82.55,500.0,75.2925,75.3198,75.1832,75.1832,500.0
2021-12-15 09:45:00,82.62,82.62,82.55,82.62,4180.0,75.2469,75.2469,75.1832,75.2469,4180.0
2021-12-15 09:50:00,82.56,82.67,82.56,82.58,649.0,75.1923,75.2925,75.1923,75.2105,649.0
2021-12-15 09:55:00,82.65,82.69,82.65,82.66,400.0,75.2743,75.3107,75.2743,75.2834,400.0
2021-12-15 10:00:00,82.97,82.97,82.64,82.64,300.0,75.5657,75.5657,75.2652,75.2652,300.0
2021-12-15 10:05:00,82.51,82.51,82.18,82.24,1300.0,75.1468,75.1468,74.8462,74.9009,1300.0
2021-12-15 10:10:00,82.25,82.3,82.15,82.15,600.0,74.91,74.9555,74.8189,74.8189,600.0
2021-12-15 10:15:00,82.07,82.07,82.05,82.05,400.0,74.746,74.746,74.7278,74.7278,400.0
2021-12-15 10:20:00,82.03,82.38,82.03,82.36,500.0,74.7096,75.0284,74.7096,75.0101,500.0
2021-12-15 10:25:00,82.39,82.41,82.29,82.29,400.0,75.0375,75.0557,74.9464,74.9464,400.0
2021-12-15 10:30:00,82.12,82.12,82.12,82.12,200.0,74.7916,74.7916,74.7916,74.7916,200.0
2021-12-15 10:35:00,82.04,82.04,82.02,82.02,868.0,74.7187,74.7187,74.7005,74.7005,868.0
2021-12-15 10:40:00,82.05,82.05,82.05,82.05,200.0,74.7278,74.7278,74.7278,74.7278,200.0
2021-12-15 10:45:00,82.08,82.08,82.0,82.04,500.0,74.7551,74.7551,74.6823,74.7187,500.0
2021-12-15 10:50:00,82.03,82.03,81.96,81.96,200.0,74.7096,74.7096,74.6458,74.6458,200.0
2021-12-15 10:55:00,82.01,82.06,81.97,81.97,800.0,74.6914,74.7369,74.655,74.655,800.0
2021-12-15 11:00:00,81.89,82.08,81.89,82.08,800.0,74.5821,74.7551,74.5821,74.7551,800.0
2021-12-15 11:05:00,82.12,82.2,82.09,82.1,1000.0,74.7916,74.8644,74.7642,74.7734,1000.0
2021-12-15 11:10:00,82.2,82.2,82.07,82.12,1000.0,74.8644,74.8644,74.746,74.7916,1000.0
2021-12-15 11:15:00,82.14,82.14,82.13,82.14,400.0,74.8098,74.8098,74.8007,74.8098,400.0
2021-12-15 11:20:00,82.09,82.28,82.09,82.25,1985.0,74.7642,74.9373,74.7642,74.91,1985.0
2021-12-15 11:25:00,82.25,82.46,82.25,82.43,700.0,74.91,75.1012,74.91,75.0739,700.0
2021-12-15 11:30:00,82.33,82.35,82.33,82.34,800.0,74.9828,75.001,74.9828,74.9919,800.0
2021-12-15 11:35:00,82.33,82.34,82.23,82.23,2100.0,74.9828,74.9919,74.8917,74.8917,2100.0
2021-12-15 11:40:00,82.12,82.19,82.03,82.18,500.0,74.7916,74.8553,74.7096,74.8462,500.0
2021-12-15 11:45:00,82.34,82.34,82.24,82.3,24086.0,74.9919,74.9919,74.9009,74.9555,24086.0
2021-12-15 11:50:00,82.44,82.44,82.3,82.35,700.0,75.083,75.083,74.9555,75.001,700.0
2021-12-15 11:55:00,82.34,82.35,82.31,82.35,300.0,74.9919,75.001,74.9646,75.001,300.0
2021-12-15 12:00:00,82.39,82.41,82.3,82.3,700.0,75.0375,75.0557,74.9555,74.9555,700.0
2021-12-15 12:05:00,82.27,82.35,82.27,82.27,300.0,74.9282,75.001,74.9282,74.9282,300.0
2021-12-15 12:10:00,82.22,82.23,82.22,82.23,200.0,74.8826,74.8917,74.8826,74.8917,200.0
2021-12-15 12:15:00,82.09,82.12,82.09,82.09,600.0,74.7642,74.7916,74.7642,74.7642,600.0
2021-12-15 12:20:00,81.98,81.98,81.98,81.98,100.0,74.6641,74.6641,74.6641,74.6641,100.0
2021-12-15 12:25:00,81.99,81.99,81.92,81.97,500.0,74.6732,74.6732,74.6094,74.655,500.0
2021-12-15 12:30:00,81.95,82.04,81.95,82.04,300.0,74.6367,74.7187,74.6367,74.7187,300.0
2021-12-15 12:35:00,82.03,82.04,82.03,82.04,200.0,74.7096,74.7187,74.7096,74.7187,200.0
2021-12-15 12:40:00,82.1,82.19,82.08,82.19,400.0,74.7734,74.8553,74.7551,74.8553,400.0
2021-12-15 12:45:00,82.18,82.18,82.18,82.18,100.0,74.8462,74.8462,74.8462,74.8462,100.0
2021-12-15 12:50:00,82.29,82.3,82.29,82.3,300.0,74.9464,74.9555,74.9464,74.9555,300.0
2021-12-15 12:55:00,82.29,82.29,82.24,82.24,200.0,74.9464,74.9464,74.9009,74.9009,200.0
2021-12-15 13:00:00,82.31,82.31,82.27,82.27,300.0,74.9646,74.9646,74.9282,74.9282,300.0
2021-12-15 13:05:00,82.2,82.34,82.2,82.3,414.0,74.8644,74.9919,74.8644,74.9555,414.0
2021-12-15 13:10:00,82.43,82.56,82.43,82.54,400.0,75.0739,75.1923,75.0739,75.1741,400.0
2021-12-15 13:15:00,82.62,82.73,82.62,82.73,2777.0,75.2469,75.3471,75.2469,75.3471,2777.0
2021-12-15 13:20:00,82.75,82.81,82.75,82.79,3600.0,75.3653,75.42,75.3653,75.4018,3600.0
2021-12-15 13:25:00,82.79,82.79,82.79,82.79,0.0,75.4018,75.4018,75.4018,75.4018,0.0
2021-12-15 13:30:00,82.77,82.77,82.73,82.73,300.0,75.3836,75.3836,75.3471,75.3471,300.0
2021-12-15 13:35:00,82.67,82.78,82.66,82.78,700.0,75.2925,75.3927,75.2834,75.3927,700.0
2021-12-15 13:40:00,82.82,82.82,82.82,82.82,100.0,75.4291,75.4291,75.4291,75.4291,100.0
2021-12-15 13:45:00,82.84,82.89,82.8,82.8,700.0,75.4473,75.4929,75.4109,75.4109,700.0
2021-12-15 13:50:00,82.81,82.9,82.81,82.82,500.0,75.42,75.502,75.42,75.4291,500.0
2021-12-15 13:55:00,82.79,83.09,82.75,83.09,1200.0,75.4018,75.675,75.3653,75.675,1200.0
2021-12-15 14:00:00,83.03,83.03,82.69,82.69,600.0,75.6204,75.6204,75.3107,75.3107,600.0
2021-12-15 14:05:00,82.93,83.13,82.87,82.97,1100.0,75.5293,75.7114,75.4746,75.5657,1100.0
2021-12-15 14:10:00,82.9,83.31,82.9,83.26,10224.0,75.502,75.8754,75.502,75.8298,10224.0
2021-12-15 14:15:00,83.25,83.38,83.21,83.21,2200.0,75.8207,75.9391,75.7843,75.7843,2200.0
2021-12-15 14:20:00,83.08,83.09,83.06,83.09,600.0,75.6659,75.675,75.6477,75.675,600.0
2021-12-15 14:25:00,82.95,82.99,82.75,82.75,600.0,75.5475,75.5839,75.3653,75.3653,600.0
2021-12-15 14:30:00,82.95,83.01,82.85,82.94,1800.0,75.5475,75.6021,75.4564,75.5384,1800.0
2021-12-15 14:35:00,82.96,82.98,82.82,82.82,1812.0,75.5566,75.5748,75.4291,75.4291,1812.0
2021-12-15 14:40:00,82.83,82.87,82.78,82.86,900.0,75.4382,75.4746,75.3927,75.4655,900.0
2021-12-15 14:45:00,82.77,82.77,82.77,82.77,100.0,75.3836,75.3836,75.3836,75.3836,100.0
2021-12-15 14:50:00,82.68,82.69,82.57,82.62,700.0,75.3016,75.3107,75.2014,75.2469,700.0
2021-12-15 14:55:00,82.64,82.69,82.52,82.57,1000.0,75.2652,75.3107,75.1559,75.2014,1000.0
2021-12-15 15:00:00,82.55,82.72,82.55,82.72,300.0,75.1832,75.338,75.1832,75.338,300.0
2021-12-15 15:05:00,82.83,82.95,82.83,82.91,2144.0,75.4382,75.5475,75.4382,75.5111,2144.0
2021-12-15 15:10:00,82.9,82.94,82.76,82.76,822.0,75.502,75.5384,75.3745,75.3745,822.0
2021-12-15 15:15:00,82.82,83.02,82.82,82.97,8790.0,75.4291,75.6112,75.4291,75.5657,8790.0
2021-12-15 15:20:00,82.97,83.24,82.97,83.24,2200.0,75.5657,75.8116,75.5657,75.8116,2200.0
2021-12-15 15:25:00,83.24,83.45,83.24,83.45,1500.0,75.8116,76.0029,75.8116,76.0029,1500.0
2021-12-15 15:30:00,83.43,83.43,82.96,83.04,1717.0,75.9847,75.9847,75.5566,75.6295,1717.0
2021-12-15 15:35:00,83.06,83.14,82.99,82.99,1731.0,75.6477,75.7205,75.5839,75.5839,1731.0
2021-12-15 15:40:00,82.97,83.06,82.84,82.84,2396.0,75.5657,75.6477,75.4473,75.4473,2396.0
2021-12-15 15:45:00,82.83,82.83,82.65,82.68,2794.0,75.4382,75.4382,75.2743,75.3016,2794.0
2021-12-15 15:50:00,82.67,82.9,82.67,82.79,7498.0,75.2925,75.502,75.2925,75.4018,7498.0
2021-12-15 15:55:00,82.81,82.97,82.76,82.97,6725.0,75.42,75.5657,75.3745,75.5657,6725.0
2021-12-16 09:30:00,83.19,83.19,83.19,83.19,100.0,75.7661,75.7661,75.7661,75.7661,100.0
2021-12-16 09:35:00,83.29,83.29,83.12,83.12,200.0,75.8572,75.8572,75.7023,75.7023,200.0
2021-12-16 09:40:00,83.12,83.12,83.12,83.12,0.0,75.7023,75.7023,75.7023,75.7023,0.0
2021-12-16 09:45:00,83.51,83.63,83.48,83.58,1011.0,76.0575,76.1668,76.0302,76.1213,1011.0
2021-12-16 09:50:00,83.78,83.78,83.56,83.56,200.0,76.3034,76.3034,76.1031,76.1031,200.0
2021-12-16 09:55:00,83.78,83.78,83.62,83.67,1324.0,76.3034,76.3034,76.1577,76.2032,1324.0
2021-12-16 10:00:00,83.68,83.87,83.68,83.84,300.0,76.2124,76.3854,76.2124,76.3581,300.0
2021-12-16 10:05:00,83.88,83.88,83.65,83.71,1309.0,76.3945,76.3945,76.185,76.2397,1309.0
2021-12-16 10:10:00,83.7,83.98,83.7,83.98,438.0,76.2306,76.4856,76.2306,76.4856,438.0
2021-12-16 10:15:00,84.14,84.14,84.03,84.03,300.0,76.6313,76.6313,76.5311,76.5311,300.0
2021-12-16 10:20:00,83.95,84.24,83.95,84.13,1054.0,76.4583,76.7224,76.4583,76.6222,1054.0
2021-12-16 10:25:00,84.13,84.13,84.09,84.09,500.0,76.6222,76.6222,76.5858,76.5858,500.0
2021-12-16 10:30:00,84.0,84.0,83.98,83.98,269.0,76.5038,76.5038,76.4856,76.4856,269.0
2021-12-16 10:35:00,84.22,84.22,84.22,84.22,100.0,76.7042,76.7042,76.7042,76.7042,100.0
2021-12-16 10:40:00,84.29,84.29,84.25,84.25,500.0,76.7679,76.7679,76.7315,76.7315,500.0
2021-12-16 10:45:00,84.25,84.25,84.25,84.25,0.0,76.7315,76.7315,76.7315,76.7315,0.0
2021-12-16 10:50:00,84.32,84.32,84.32,84.32,199.0,76.7952,76.7952,76.7952,76.7952,199.0
2021-12-16 10:55:00,84.37,84.44,84.34,84.39,1403.0,76.8408,76.9045,76.8135,76.859,1403.0
2021-12-16 11:00:00,84.35,84.35,84.3,84.3,970.0,76.8226,76.8226,76.777,76.777,970.0
2021-12-16 11:05:00,84.37,84.37,84.13,84.16,551.0,76.8408,76.8408,76.6222,76.6495,551.0
2021-12-16 11:10:00,84.16,84.16,84.16,84.16,0.0,76.6495,76.6495,76.6495,76.6495,0.0
2021-12-16 11:15:00,83.98,84.11,83.98,84.08,600.0,76.4856,76.604,76.4856,76.5767,600.0
2021-12-16 11:20:00,84.01,84.01,83.87,83.96,1100.0,76.5129,76.5129,76.3854,76.4674,1100.0
2021-12-16 11:25:00,84.08,84.09,83.98,83.98,700.0,76.5767,76.5858,76.4856,76.4856,700.0
2021-12-16 11:30:00,84.07,84.07,84.06,84.07,640.0,76.5675,76.5675,76.5584,76.5675,640.0
2021-12-16 11:35:00,84.08,84.08,84.0,84.02,600.0,76.5767,76.5767,76.5038,76.522,600.0
2021-12-16 11:40:00,84.06,84.07,84.06,84.07,400.0,76.5584,76.5675,76.5584,76.5675,400.0
2021-12-16 11:45:00,84.03,84.03,84.0,84.0,600.0,76.5311,76.5311,76.5038,76.5038,600.0
2021-12-16 11:50:00,84.01,84.05,84.01,84.03,672.0,76.5129,76.5493,76.5129,76.5311,672.0
2021-12-16 11:55:00,83.87,83.93,83.87,83.92,600.0,76.3854,76.44,76.3854,76.4309,600.0
2021-12-16 12:00:00,83.88,83.88,83.78,83.83,300.0,76.3945,76.3945,76.3034,76.349,300.0
2021-12-16 12:05:00,83.91,83.91,83.91,83.91,100.0,76.4218,76.4218,76.4218,76.4218,100.0
2021-12-16 12:10:00,83.92,83.99,83.92,83.99,300.0,76.4309,76.4947,76.4309,76.4947,300.0
2021-12-16 12:15:00,83.93,83.93,83.9,83.9,300.0,76.44,76.44,76.4127,76.4127,300.0
2021-12-16 12:20:00,83.91,83.99,83.91,83.99,700.0,76.4218,76.4947,76.4218,76.4947,700.0
2021-12-16 12:25:00,83.89,83.91,83.78,83.86,700.0,76.4036,76.4218,76.3034,76.3763,700.0
2021-12-16 12:30:00,83.76,83.82,83.76,83.82,500.0,76.2852,76.3399,76.2852,76.3399,500.0
2021-12-16 12:35:00,83.82,83.82,83.82,83.82,0.0,76.3399,76.3399,76.3399,76.3399,0.0
2021-12-16 12:40:00,83.62,83.73,83.62,83.73,700.0,76.1577,76.2579,76.1577,76.2579,700.0
2021-12-16 12:45:00,83.6,83.6,83.6,83.6,100.0,76.1395,76.1395,76.1395,76.1395,100.0
2021-12-16 12:50:00,83.61,83.63,83.52,83.63,600.0,76.1486,76.1668,76.0666,76.1668,600.0
2021-12-16 12:55:00,83.7,83.7,83.63,83.63,200.0,76.2306,76.2306,76.1668,76.1668,200.0
2021-12-16 13:00:00,83.59,83.74,83.59,83.74,200.0,76.1304,76.267,76.1304,76.267,200.0
2021-12-16 13:05:00,83.64,83.64,83.63,83.63,300.0,76.1759,76.1759,76.1668,76.1668,300.0
2021-12-16 13:10:00,83.64,83.73,83.64,83.73,415.0,76.1759,76.2579,76.1759,76.2579,415.0
2021-12-16 13:15:00,83.71,83.71,83.66,83.66,500.0,76.2397,76.2397,76.1941,76.1941,500.0
2021-12-16 13:20:00,83.72,83.74,83.66,83.66,400.0,76.2488,76.267,76.1941,76.1941,400.0
2021-12-16 13:25:00,83.69,83.75,83.68,83.72,1100.0,76.2215,76.2761,76.2124,76.2488,1100.0
2021-12-16 13:30:00,83.72,83.72,83.61,83.61,400.0,76.2488,76.2488,76.1486,76.1486,400.0
2021-12-16 13:35:00,83.58,83.59,83.57,83.59,300.0,76.1213,76.1304,76.1122,76.1304,300.0
2021-12-16 13:40:00,83.57,83.63,83.57,83.6,500.0,76.1122,76.1668,76.1122,76.1395,500.0
2021-12-16 13:45:00,83.61,83.69,83.59,83.69,500.0,76.1486,76.2215,76.1304,76.2215,500.0
2021-12-16 13:50:00,83.64,83.64,83.54,83.57,900.0,76.1759,76.1759,76.0848,76.1122,900.0
2021-12-16 13:55:00,83.58,83.64,83.58,83.64,900.0,76.1213,76.1759,76.1213,76.1759,900.0
2021-12-16 14:00:00,83.59,83.59,83.49,83.49,300.0,76.1304,76.1304,76.0393,76.0393,300.0
2021-12-16 14:05:00,83.51,83.52,83.3,83.3,864.0,76.0575,76.0666,75.8663,75.8663,864.0
2021-12-16 14:10:00,83.13,83.13,83.08,83.09,500.0,75.7114,75.7114,75.6659,75.675,500.0
2021-12-16 14:15:00,82.92,82.92,82.89,82.9,300.0,75.5202,75.5202,75.4929,75.502,300.0
2021-12-16 14:20:00,82.84,82.9,82.84,82.89,800.0,75.4473,75.502,75.4473,75.4929,800.0
2021-12-16 14:25:00,82.87,82.95,82.87,82.95,200.0,75.4746,75.5475,75.4746,75.5475,200.0
2021-12-16 14:30:00,82.95,82.95,82.95,82.95,0.0,75.5475,75.5475,75.5475,75.5475,0.0
2021-12-16 14:35:00,82.93,82.93,82.92,82.92,300.0,75.5293,75.5293,75.5202,75.5202,300.0
2021-12-16 14:40:00,82.95,82.95,82.95,82.95,100.0,75.5475,75.5475,75.5475,75.5475,100.0
2021-12-16 14:45:00,82.8,82.8,82.76,82.76,599.0,75.4109,75.4109,75.3745,75.3745,599.0
2021-12-16 14:50:00,82.6,82.6,82.53,82.53,300.0,75.2287,75.2287,75.165,75.165,300.0
2021-12-16 14:55:00,82.41,82.48,82.41,82.48,500.0,75.0557,75.1194,75.0557,75.1194,500.0
2021-12-16 15:00:00,82.55,82.6,82.55,82.6,442.0,75.1832,75.2287,75.1832,75.2287,442.0
2021-12-16 15:05:00,82.65,82.69,82.65,82.69,200.0,75.2743,75.3107,75.2743,75.3107,200.0
2021-12-16 15:10:00,82.46,82.51,82.33,82.33,800.0,75.1012,75.1468,74.9828,74.9828,800.0
2021-12-16 15:15:00,82.22,82.39,82.21,82.38,1000.0,74.8826,75.0375,74.8735,75.0284,1000.0
2021-12-16 15:20:00,82.43,82.43,82.35,82.35,1028.0,75.0739,75.0739,75.001,75.001,1028.0
2021-12-16 15:25:00,82.3,82.63,82.3,82.63,300.0,74.9555,75.2561,74.9555,75.2561,300.0
2021-12-16 15:30:00,82.69,82.88,82.62,82.88,1100.0,75.3107,75.4837,75.2469,75.4837,1100.0
2021-12-16 15:35:00,82.91,83.11,82.91,83.11,649.0,75.5111,75.6932,75.5111,75.6932,649.0
2021-12-16 15:40:00,83.18,83.22,83.0,83.0,1600.0,75.757,75.7934,75.593,75.593,1600.0
2021-12-16 15:45:00,82.99,83.14,82.95,83.04,1100.0,75.5839,75.7205,75.5475,75.6295,1100.0
2021-12-16 15:50:00,83.02,83.31,83.01,83.18,2536.0,75.6112,75.8754,75.6021,75.757,2536.0
2021-12-16 15:55:00,83.18,83.2,83.05,83.08,6848.0,75.757,75.7752,75.6386,75.6659,6848.0
2021-12-17 09:30:00,83.1,83.1,83.05,83.05,1300.0,75.6841,75.6841,75.6386,75.6386,1300.0
2021-12-17 09:35:00,82.92,82.92,82.57,82.57,600.0,75.5202,75.5202,75.2014,75.2014,600.0
2021-12-17 09:40:00,82.49,82.58,82.45,82.45,900.0,75.1285,75.2105,75.0921,75.0921,900.0
2021-12-17 09:45:00,82.51,82.57,82.15,82.15,1615.0,75.1468,75.2014,74.8189,74.8189,1615.0
2021-12-17 09:50:00,82.48,82.61,82.48,82.61,1100.0,75.1194,75.2378,75.1194,75.2378,1100.0
2021-12-17 09:55:00,82.73,82.73,82.43,82.54,1000.0,75.3471,75.3471,75.0739,75.1741,1000.0
2021-12-17 10:00:00,82.55,82.71,82.52,82.71,612.0,75.1832,75.3289,75.1559,75.3289,612.0
2021-12-17 10:05:00,82.55,82.55,82.41,82.41,800.0,75.1832,75.1832,75.0557,75.0557,800.0
2021-12-17 10:10:00,82.42,82.42,82.17,82.3,1150.0,75.0648,75.0648,74.8371,74.9555,1150.0
2021-12-17 10:15:00,82.35,82.37,82.3,82.32,722.0,75.001,75.0193,74.9555,74.9737,722.0
2021-12-17 10:20:00,82.37,82.37,82.21,82.21,700.0,75.0193,75.0193,74.8735,74.8735,700.0
2021-12-17 10:25:00,82.22,82.22,81.97,81.97,600.0,74.8826,74.8826,74.655,74.655,600.0
2021-12-17 10:30:00,82.12,82.14,82.09,82.14,400.0,74.7916,74.8098,74.7642,74.8098,400.0
2021-12-17 10:35:00,82.18,82.55,82.18,82.55,1063.0,74.8462,75.1832,74.8462,75.1832,1063.0
2021-12-17 10:40:00,82.68,82.78,82.64,82.77,900.0,75.3016,75.3927,75.2652,75.3836,900.0
2021-12-17 10:45:00,82.85,82.89,82.85,82.89,550.0,75.4564,75.4929,75.4564,75.4929,550.0
2021-12-17 10:50:00,82.89,83.27,82.87,83.27,1550.0,75.4929,75.8389,75.4746,75.8389,1550.0
2021-12-17 10:55:00,83.22,83.24,83.17,83.17,1300.0,75.7934,75.8116,75.7479,75.7479,1300.0
2021-12-17 11:00:00,83.11,83.27,83.11,83.25,1020.0,75.6932,75.8389,75.6932,75.8207,1020.0
2021-12-17 11:05:00,83.27,83.35,83.23,83.32,1388.0,75.8389,75.9118,75.8025,75.8845,1388.0
2021-12-17 11:10:00,83.28,83.28,83.28,83.28,200.0,75.848,75.848,75.848,75.848,200.0
2021-12-17 11:15:00,83.48,83.48,83.35,83.41,1516.0,76.0302,76.0302,75.9118,75.9664,1516.0
2021-12-17 11:20:00,83.38,83.39,83.32,83.32,950.0,75.9391,75.9482,75.8845,75.8845,950.0
2021-12-17 11:25:00,83.24,83.37,83.23,83.31,1100.0,75.8116,75.93,75.8025,75.8754,1100.0
2021-12-17 11:30:00,83.37,83.47,83.36,83.47,800.0,75.93,76.0211,75.9209,76.0211,800.0
2021-12-17 11:35:00,83.52,83.58,83.29,83.29,1300.0,76.0666,76.1213,75.8572,75.8572,1300.0
2021-12-17 11:40:00,83.35,83.35,83.25,83.25,927.0,75.9118,75.9118,75.8207,75.8207,927.0
2021-12-17 11:45:00,83.25,83.25,83.0,83.0,911.0,75.8207,75.8207,75.593,75.593,911.0
2021-12-17 11:50:00,83.02,83.22,83.02,83.22,2000.0,75.6112,75.7934,75.6112,75.7934,2000.0
2021-12-17 11:55:00,83.23,83.38,83.17,83.38,1552.0,75.8025,75.9391,75.7479,75.9391,1552.0
2021-12-17 12:00:00,83.36,83.36,83.12,83.17,1000.0,75.9209,75.9209,75.7023,75.7479,1000.0
2021-12-17 12:05:00,83.29,83.33,83.2,83.2,1400.0,75.8572,75.8936,75.7752,75.7752,1400.0
2021-12-17 12:10:00,83.25,83.29,83.23,83.24,1212.0,75.8207,75.8572,75.8025,75.8116,1212.0
2021-12-17 12:15:00,83.36,83.37,83.27,83.27,778.0,75.9209,75.93,75.8389,75.8389,778.0
2021-12-17 12:20:00,83.24,83.34,83.24,83.31,1000.0,75.8116,75.9027,75.8116,75.8754,1000.0
2021-12-17 12:25:00,83.34,83.37,83.29,83.34,700.0,75.9027,75.93,75.8572,75.9027,700.0
2021-12-17 12:30:00,83.33,83.47,83.31,83.41,1066.0,75.8936,76.0211,75.8754,75.9664,1066.0
2021-12-17 12:35:00,83.4,83.47,83.4,83.47,500.0,75.9573,76.0211,75.9573,76.0211,500.0
2021-12-17 12:40:00,83.48,83.61,83.47,83.61,1100.0,76.0302,76.1486,76.0211,76.1486,1100.0
2021-12-17 12:45:00,83.69,83.8,83.69,83.8,1200.0,76.2215,76.3216,76.2215,76.3216,1200.0
2021-12-17 12:50:00,83.69,83.78,83.68,83.78,1500.0,76.2215,76.3034,76.2124,76.3034,1500.0
2021-12-17 12:55:00,83.78,83.88,83.78,83.88,647.0,76.3034,76.3945,76.3034,76.3945,647.0
2021-12-17 13:00:00,83.9,84.01,83.88,84.01,1268.0,76.4127,76.5129,76.3945,76.5129,1268.0
2021-12-17 13:05:00,84.08,84.11,84.08,84.08,400.0,76.5767,76.604,76.5767,76.5767,400.0
2021-12-17 13:10:00,84.22,84.22,83.99,83.99,900.0,76.7042,76.7042,76.4947,76.4947,900.0
2021-12-17 13:15:00,83.96,83.96,83.88,83.9,750.0,76.4674,76.4674,76.3945,76.4127,750.0
2021-12-17 13:20:00,83.93,84.03,83.92,84.03,400.0,76.44,76.5311,76.4309,76.5311,400.0
2021-12-17 13:25:00,84.06,84.3,84.06,84.3,1396.0,76.5584,76.777,76.5584,76.777,1396.0
2021-12-17 13:30:00,84.23,84.36,84.22,84.28,1100.0,76.7133,76.8317,76.7042,76.7588,1100.0
2021-12-17 13:35:00,84.3,84.31,84.24,84.24,1000.0,76.777,76.7861,76.7224,76.7224,1000.0
2021-12-17 13:40:00,84.24,84.26,84.21,84.21,943.0,76.7224,76.7406,76.6951,76.6951,943.0
2021-12-17 13:45:00,84.22,84.24,84.13,84.16,2141.0,76.7042,76.7224,76.6222,76.6495,2141.0
2021-12-17 13:50:00,84.14,84.16,84.1,84.1,700.0,76.6313,76.6495,76.5949,76.5949,700.0
2021-12-17 13:55:00,84.08,84.17,84.07,84.07,800.0,76.5767,76.6586,76.5675,76.5675,800.0
2021-12-17 14:00:00,84.03,84.17,84.03,84.11,1200.0,76.5311,76.6586,76.5311,76.604,1200.0
2021-12-17 14:05:00,84.09,84.09,84.05,84.07,600.0,76.5858,76.5858,76.5493,76.5675,600.0
2021-12-17 14:10:00,84.11,84.14,84.11,84.14,342.0,76.604,76.6313,76.604,76.6313,342.0
2021-12-17 14:15:00,84.25,84.26,84.22,84.23,719.0,76.7315,76.7406,76.7042,76.7133,719.0
2021-12-17 14:20:00,84.22,84.26,84.22,84.26,1200.0,76.7042,76.7406,76.7042,76.7406,1200.0
2021-12-17 14:25:00,84.29,84.29,84.19,84.19,1800.0,76.7679,76.7679,76.6768,76.6768,1800.0
2021-12-17 14:30:00,84.24,84.27,84.21,84.26,800.0,76.7224,76.7497,76.6951,76.7406,800.0
2021-12-17 14:35:00,84.17,84.17,84.06,84.1,1200.0,76.6586,76.6586,76.5584,76.5949,1200.0
2021-12-17 14:40:00,84.05,84.13,84.05,84.13,800.0,76.5493,76.6222,76.5493,76.6222,800.0
2021-12-17 14:45:00,84.16,84.32,84.16,84.32,553.0,76.6495,76.7952,76.6495,76.7952,553.0
2021-12-17 14:50:00,84.43,84.43,84.32,84.32,600.0,76.8954,76.8954,76.7952,76.7952,600.0
2021-12-17 14:55:00,84.32,84.36,84.28,84.32,900.0,76.7952,76.8317,76.7588,76.7952,900.0
2021-12-17 15:00:00,84.32,84.33,84.14,84.14,1100.0,76.7952,76.8043,76.6313,76.6313,1100.0
2021-12-17 15:05:00,84.16,84.18,84.03,84.05,1700.0,76.6495,76.6677,76.5311,76.5493,1700.0
2021-12-17 15:10:00,83.94,83.99,83.91,83.97,609.0,76.4491,76.4947,76.4218,76.4765,609.0
2021-12-17 15:15:00,83.94,83.94,83.75,83.84,1517.0,76.4491,76.4491,76.2761,76.3581,1517.0
2021-12-17 15:20:00,83.85,83.96,83.82,83.82,1206.0,76.3672,76.4674,76.3399,76.3399,1206.0
2021-12-17 15:25:00,83.77,83.77,83.69,83.73,1300.0,76.2943,76.2943,76.2215,76.2579,1300.0
2021-12-17 15:30:00,83.72,83.72,83.67,83.7,1400.0,76.2488,76.2488,76.2032,76.2306,1400.0
2021-12-17 15:35:00,83.71,83.71,83.56,83.56,3002.0,76.2397,76.2397,76.1031,76.1031,3002.0
2021-12-17 15:40:00,83.6,83.69,83.46,83.46,4019.0,76.1395,76.2215,76.012,76.012,4019.0
2021-12-17 15:45:00,83.43,83.56,83.36,83.36,6647.0,75.9847,76.1031,75.9209,75.9209,6647.0
2021-12-17 15:50:00,83.3,83.38,83.12,83.26,10670.0,75.8663,75.9391,75.7023,75.8298,10670.0
2021-12-17 15:55:00,83.23,83.39,83.16,83.23,10182.0,75.8025,75.9482,75.7388,75.8025,10182.0
2021-12-20 09:30:00,80.38,81.41,80.38,81.41,1057.0,73.2068,74.1449,73.2068,74.1449,1057.0
2021-12-20 09:35:00,81.02,81.2,80.99,81.2,1833.0,73.7897,73.9537,73.7624,73.9537,1833.0
2021-12-20 09:40:00,81.0,81.0,80.18,80.25,3043.0,73.7715,73.7715,73.0247,73.0884,3043.0
2021-12-20 09:45:00,80.2,80.5,80.09,80.29,5526.0,73.0429,73.3161,72.9427,73.1249,5526.0
2021-12-20 09:50:00,80.36,80.53,80.35,80.43,2100.0,73.1886,73.3435,73.1795,73.2524,2100.0
2021-12-20 09:55:00,80.54,81.24,80.54,81.24,1011.0,73.3526,73.9901,73.3526,73.9901,1011.0
2021-12-20 10:00:00,81.38,81.62,81.35,81.48,912.0,74.1176,74.3362,74.0903,74.2087,912.0
2021-12-20 10:05:00,81.4,81.4,81.13,81.13,533.0,74.1358,74.1358,73.8899,73.8899,533.0
2021-12-20 10:10:00,81.27,81.3,81.13,81.15,719.0,74.0174,74.0447,73.8899,73.9081,719.0
2021-12-20 10:15:00,81.07,81.29,81.07,81.28,1119.0,73.8353,74.0356,73.8353,74.0265,1119.0
2021-12-20 10:20:00,81.26,81.46,81.23,81.43,2420.0,74.0083,74.1905,73.981,74.1631,2420.0
2021-12-20 10:25:00,81.25,81.25,81.07,81.21,2049.0,73.9992,73.9992,73.8353,73.9628,2049.0
2021-12-20 10:30:00,80.84,80.92,80.75,80.82,1300.0,73.6258,73.6987,73.5438,73.6076,1300.0
2021-12-20 10:35:00,80.82,80.91,80.79,80.83,2759.0,73.6076,73.6895,73.5803,73.6167,2759.0
2021-12-20 10:40:00,80.87,80.87,80.5,80.6,6003.0,73.6531,73.6531,73.3161,73.4072,6003.0
2021-12-20 10:45:00,80.41,80.41,80.27,80.28,500.0,73.2342,73.2342,73.1067,73.1158,500.0
2021-12-20 10:50:00,80.25,80.34,80.07,80.34,2093.0,73.0884,73.1704,72.9245,73.1704,2093.0
2021-12-20 10:55:00,80.31,80.31,80.21,80.3,600.0,73.1431,73.1431,73.052,73.134,600.0
2021-12-20 11:00:00,80.23,80.42,80.23,80.42,900.0,73.0702,73.2433,73.0702,73.2433,900.0
2021-12-20 11:05:00,80.59,80.63,80.43,80.43,400.0,73.3981,73.4345,73.2524,73.2524,400.0
2021-12-20 11:10:00,80.35,80.41,80.25,80.34,1000.0,73.1795,73.2342,73.0884,73.1704,1000.0
2021-12-20 11:15:00,80.4,80.43,80.3,80.35,1100.0,73.2251,73.2524,73.134,73.1795,1100.0
2021-12-20 11:20:00,80.3,80.3,80.13,80.21,1100.0,73.134,73.134,72.9792,73.052,1100.0
2021-12-20 11:25:00,80.47,80.53,80.45,80.52,819.0,73.2888,73.3435,73.2706,73.3344,819.0
2021-12-20 11:30:00,80.6,80.6,80.6,80.6,100.0,73.4072,73.4072,73.4072,73.4072,100.0
2021-12-20 11:35:00,80.65,80.65,80.65,80.65,200.0,73.4527,73.4527,73.4527,73.4527,200.0
2021-12-20 11:40:00,80.65,80.65,80.65,80.65,200.0,73.4527,73.4527,73.4527,73.4527,200.0
2021-12-20 11:45:00,80.51,80.51,80.51,80.51,100.0,73.3252,73.3252,73.3252,73.3252,100.0
2021-12-20 11:50:00,80.69,80.69,80.61,80.69,850.0,73.4892,73.4892,73.4163,73.4892,850.0
2021-12-20 11:55:00,80.64,80.64,80.63,80.64,300.0,73.4436,73.4436,73.4345,73.4436,300.0
2021-12-20 12:00:00,80.56,80.56,80.56,80.56,200.0,73.3708,73.3708,73.3708,73.3708,200.0
2021-12-20 12:05:00,80.58,80.59,80.58,80.59,200.0,73.389,73.3981,73.389,73.3981,200.0
2021-12-20 12:10:00,80.56,80.56,80.56,80.56,100.0,73.3708,73.3708,73.3708,73.3708,100.0
2021-12-20 12:15:00,80.5,80.5,80.41,80.41,912.0,73.3161,73.3161,73.2342,73.2342,912.0
2021-12-20 12:20:00,80.36,80.36,80.32,80.32,200.0,73.1886,73.1886,73.1522,73.1522,200.0
2021-12-20 12:25:00,80.44,80.44,80.4,80.4,300.0,73.2615,73.2615,73.2251,73.2251,300.0
2021-12-20 12:30:00,80.4,80.4,80.4,80.4,0.0,73.2251,73.2251,73.2251,73.2251,0.0
2021-12-20 12:35:00,80.15,80.15,80.13,80.13,500.0,72.9974,72.9974,72.9792,72.9792,500.0
2021-12-20 12:40:00,80.2,80.2,80.2,80.2,100.0,73.0429,73.0429,73.0429,73.0429,100.0
2021-12-20 12:45:00,80.21,80.21,80.21,80.21,100.0,73.052,73.052,73.052,73.052,100.0
2021-12-20 12:50:00,80.21,80.21,80.21,80.21,0.0,73.052,73.052,73.052,73.052,0.0
2021-12-20 12:55:00,80.21,80.21,80.21,80.21,0.0,73.052,73.052,73.052,73.052,0.0
2021-12-20 13:00:00,80.27,80.27,80.27,80.27,200.0,73.1067,73.1067,73.1067,73.1067,200.0
2021-12-20 13:05:00,80.2,80.2,80.2,80.2,100.0,73.0429,73.0429,73.0429,73.0429,100.0
2021-12-20 13:10:00,80.15,80.15,80.15,80.15,100.0,72.9974,72.9974,72.9974,72.9974,100.0
2021-12-20 13:15:00,80.21,80.25,80.21,80.25,300.0,73.052,73.0884,73.052,73.0884,300.0
2021-12-20 13:20:00,80.26,80.27,80.24,80.24,1426.0,73.0976,73.1067,73.0793,73.0793,1426.0
2021-12-20 13:25:00,80.47,80.47,80.44,80.44,200.0,73.2888,73.2888,73.2615,73.2615,200.0
2021-12-20 13:30:00,80.46,80.46,80.46,80.46,100.0,73.2797,73.2797,73.2797,73.2797,100.0
2021-12-20 13:35:00,80.53,80.53,80.53,80.53,100.0,73.3435,73.3435,73.3435,73.3435,100.0
2021-12-20 13:40:00,80.65,80.65,80.63,80.63,200.0,73.4527,73.4527,73.4345,73.4345,200.0
2021-12-20 13:45:00,80.58,80.64,80.57,80.64,600.0,73.389,73.4436,73.3799,73.4436,600.0
2021-12-20 13:50:00,80.73,80.73,80.73,80.73,200.0,73.5256,73.5256,73.5256,73.5256,200.0
2021-12-20 13:55:00,80.69,80.69,80.64,80.64,200.0,73.4892,73.4892,73.4436,73.4436,200.0
2021-12-20 14:00:00,80.59,80.74,80.58,80.74,300.0,73.3981,73.5347,73.389,73.5347,300.0
2021-12-20 14:05:00,80.8,80.8,80.79,80.79,300.0,73.5894,73.5894,73.5803,73.5803,300.0
2021-12-20 14:10:00,80.73,80.73,80.7,80.7,400.0,73.5256,73.5256,73.4983,73.4983,400.0
2021-12-20 14:15:00,80.7,80.87,80.7,80.87,1606.0,73.4983,73.6531,73.4983,73.6531,1606.0
2021-12-20 14:20:00,80.78,80.78,80.75,80.75,200.0,73.5711,73.5711,73.5438,73.5438,200.0
2021-12-20 14:25:00,80.68,80.68,80.68,80.68,100.0,73.4801,73.4801,73.4801,73.4801,100.0
2021-12-20 14:30:00,80.71,80.72,80.66,80.66,1200.0,73.5074,73.5165,73.4619,73.4619,1200.0
2021-12-20 14:35:00,80.62,80.62,80.62,80.62,100.0,73.4254,73.4254,73.4254,73.4254,100.0
2021-12-20 14:40:00,80.68,80.68,80.63,80.63,1100.0,73.4801,73.4801,73.4345,73.4345,1100.0
2021-12-20 14:45:00,80.59,80.59,80.56,80.57,300.0,73.3981,73.3981,73.3708,73.3799,300.0
2021-12-20 14:50:00,80.59,80.67,80.59,80.67,1300.0,73.3981,73.471,73.3981,73.471,1300.0
2021-12-20 14:55:00,80.68,80.68,80.65,80.65,400.0,73.4801,73.4801,73.4527,73.4527,400.0
2021-12-20 15:00:00,80.68,80.68,80.66,80.66,500.0,73.4801,73.4801,73.4619,73.4619,500.0
2021-12-20 15:05:00,80.63,80.65,80.62,80.62,500.0,73.4345,73.4527,73.4254,73.4254,500.0
2021-12-20 15:10:00,80.56,80.56,80.41,80.41,700.0,73.3708,73.3708,73.2342,73.2342,700.0
2021-12-20 15:15:00,80.32,80.35,80.29,80.34,1500.0,73.1522,73.1795,73.1249,73.1704,1500.0
2021-12-20 15:20:00,80.48,80.49,80.35,80.39,900.0,73.2979,73.307,73.1795,73.216,900.0
2021-12-20 15:25:00,80.35,80.35,80.25,80.32,2300.0,73.1795,73.1795,73.0884,73.1522,2300.0
2021-12-20 15:30:00,80.26,80.26,80.16,80.16,1800.0,73.0976,73.0976,73.0065,73.0065,1800.0
2021-12-20 15:35:00,80.16,80.26,80.14,80.26,2923.0,73.0065,73.0976,72.9883,73.0976,2923.0
2021-12-20 15:40:00,80.25,80.31,80.25,80.28,2324.0,73.0884,73.1431,73.0884,73.1158,2324.0
2021-12-20 15:45:00,80.14,80.32,80.12,80.32,3122.0,72.9883,73.1522,72.97,73.1522,3122.0
2021-12-20 15:50:00,80.39,80.6,80.39,80.45,3587.0,73.216,73.4072,73.216,73.2706,3587.0
2021-12-20 15:55:00,80.39,80.46,80.29,80.29,2693.0,73.216,73.2797,73.1249,73.1249,2693.0
2021-12-21 09:30:00,81.7,81.88,81.62,81.88,720.0,74.409,74.573,74.3362,74.573,720.0
2021-12-21 09:35:00,82.03,82.49,82.02,82.49,600.0,74.7096,75.1285,74.7005,75.1285,600.0
2021-12-21 09:40:00,82.73,82.79,82.6,82.6,500.0,75.3471,75.4018,75.2287,75.2287,500.0
2021-12-21 09:45:00,82.62,82.62,82.62,82.62,100.0,75.2469,75.2469,75.2469,75.2469,100.0
2021-12-21 09:50:00,82.13,82.13,82.1,82.1,500.0,74.8007,74.8007,74.7734,74.7734,500.0
2021-12-21 09:55:00,82.22,82.22,81.92,81.94,400.0,74.8826,74.8826,74.6094,74.6276,400.0
2021-12-21 10:00:00,82.18,82.24,82.18,82.2,700.0,74.8462,74.9009,74.8462,74.8644,700.0
2021-12-21 10:05:00,82.09,82.31,81.99,82.31,600.0,74.7642,74.9646,74.6732,74.9646,600.0
2021-12-21 10:10:00,82.39,82.43,82.39,82.39,1700.0,75.0375,75.0739,75.0375,75.0375,1700.0
2021-12-21 10:15:00,82.39,82.52,82.39,82.51,903.0,75.0375,75.1559,75.0375,75.1468,903.0
2021-12-21 10:20:00,82.85,82.85,82.85,82.85,100.0,75.4564,75.4564,75.4564,75.4564,100.0
2021-12-21 10:25:00,82.87,82.87,82.78,82.78,700.0,75.4746,75.4746,75.3927,75.3927,700.0
2021-12-21 10:30:00,82.93,82.97,82.93,82.93,1175.0,75.5293,75.5657,75.5293,75.5293,1175.0
2021-12-21 10:35:00,82.84,82.84,82.75,82.81,300.0,75.4473,75.4473,75.3653,75.42,300.0
2021-12-21 10:40:00,82.81,82.81,82.81,82.81,0.0,75.42,75.42,75.42,75.42,0.0
2021-12-21 10:45:00,82.94,82.94,82.85,82.85,350.0,75.5384,75.5384,75.4564,75.4564,350.0
2021-12-21 10:50:00,82.85,82.85,82.85,82.85,0.0,75.4564,75.4564,75.4564,75.4564,0.0
2021-12-21 10:55:00,82.74,82.76,82.64,82.64,688.0,75.3562,75.3745,75.2652,75.2652,688.0
2021-12-21 11:00:00,82.65,82.65,82.61,82.61,400.0,75.2743,75.2743,75.2378,75.2378,400.0
2021-12-21 11:05:00,82.75,82.75,82.75,82.75,100.0,75.3653,75.3653,75.3653,75.3653,100.0
2021-12-21 11:10:00,82.75,82.75,82.75,82.75,289.0,75.3653,75.3653,75.3653,75.3653,289.0
2021-12-21 11:15:00,82.67,82.67,82.67,82.67,200.0,75.2925,75.2925,75.2925,75.2925,200.0
2021-12-21 11:20:00,82.7,82.73,82.7,82.73,400.0,75.3198,75.3471,75.3198,75.3471,400.0
2021-12-21 11:25:00,82.6,82.6,82.54,82.54,200.0,75.2287,75.2287,75.1741,75.1741,200.0
2021-12-21 11:30:00,82.58,82.58,82.58,82.58,275.0,75.2105,75.2105,75.2105,75.2105,275.0
2021-12-21 11:35:00,82.58,82.58,82.58,82.58,0.0,75.2105,75.2105,75.2105,75.2105,0.0
2021-12-21 11:40:00,82.7,82.7,82.7,82.7,400.0,75.3198,75.3198,75.3198,75.3198,400.0
2021-12-21 11:45:00,82.82,83.01,82.82,83.01,300.0,75.4291,75.6021,75.4291,75.6021,300.0
2021-12-21 11:50:00,82.97,82.97,82.97,82.97,300.0,75.5657,75.5657,75.5657,75.5657,300.0
2021-12-21 11:55:00,82.93,82.93,82.93,82.93,259.0,75.5293,75.5293,75.5293,75.5293,259.0
2021-12-21 12:00:00,82.93,82.93,82.93,82.93,0.0,75.5293,75.5293,75.5293,75.5293,0.0
2021-12-21 12:05:00,83.02,83.05,83.02,83.05,700.0,75.6112,75.6386,75.6112,75.6386,700.0
2021-12-21 12:10:00,83.22,83.23,83.22,83.23,200.0,75.7934,75.8025,75.7934,75.8025,200.0
2021-12-21 12:15:00,83.29,83.29,83.29,83.29,700.0,75.8572,75.8572,75.8572,75.8572,700.0
2021-12-21 12:20:00,83.19,83.23,83.19,83.23,200.0,75.7661,75.8025,75.7661,75.8025,200.0
2021-12-21 12:25:00,83.29,83.34,83.26,83.33,400.0,75.8572,75.9027,75.8298,75.8936,400.0
2021-12-21 12:30:00,83.33,83.33,83.33,83.33,0.0,75.8936,75.8936,75.8936,75.8936,0.0
2021-12-21 12:35:00,83.33,83.33,83.33,83.33,0.0,75.8936,75.8936,75.8936,75.8936,0.0
2021-12-21 12:40:00,83.31,83.31,83.31,83.31,300.0,75.8754,75.8754,75.8754,75.8754,300.0
2021-12-21 12:45:00,83.2,83.2,83.2,83.2,200.0,75.7752,75.7752,75.7752,75.7752,200.0
2021-12-21 12:50:00,83.16,83.16,83.09,83.09,200.0,75.7388,75.7388,75.675,75.675,200.0
2021-12-21 12:55:00,83.09,83.09,83.09,83.09,0.0,75.675,75.675,75.675,75.675,0.0
2021-12-21 13:00:00,83.0,83.03,83.0,83.03,654.0,75.593,75.6204,75.593,75.6204,654.0
2021-12-21 13:05:00,83.03,83.03,83.03,83.03,0.0,75.6204,75.6204,75.6204,75.6204,0.0
2021-12-21 13:10:00,82.94,82.96,82.93,82.96,400.0,75.5384,75.5566,75.5293,75.5566,400.0
2021-12-21 13:15:00,82.94,82.94,82.94,82.94,200.0,75.5384,75.5384,75.5384,75.5384,200.0
2021-12-21 13:20:00,82.96,82.96,82.91,82.91,300.0,75.5566,75.5566,75.5111,75.5111,300.0
2021-12-21 13:25:00,82.91,82.91,82.91,82.91,0.0,75.5111,75.5111,75.5111,75.5111,0.0
2021-12-21 13:30:00,82.86,82.86,82.86,82.86,100.0,75.4655,75.4655,75.4655,75.4655,100.0
2021-12-21 13:35:00,82.87,82.87,82.83,82.83,500.0,75.4746,75.4746,75.4382,75.4382,500.0
2021-12-21 13:40:00,82.7,82.7,82.7,82.7,100.0,75.3198,75.3198,75.3198,75.3198,100.0
2021-12-21 13:45:00,82.72,82.74,82.72,82.74,200.0,75.338,75.3562,75.338,75.3562,200.0
2021-12-21 13:50:00,82.74,82.74,82.74,82.74,0.0,75.3562,75.3562,75.3562,75.3562,0.0
2021-12-21 13:55:00,82.65,82.68,82.65,82.68,300.0,75.2743,75.3016,75.2743,75.3016,300.0
2021-12-21 14:00:00,82.68,82.68,82.68,82.68,0.0,75.3016,75.3016,75.3016,75.3016,0.0
2021-12-21 14:05:00,82.68,82.68,82.68,82.68,0.0,75.3016,75.3016,75.3016,75.3016,0.0
2021-12-21 14:10:00,82.68,82.68,82.68,82.68,0.0,75.3016,75.3016,75.3016,75.3016,0.0
2021-12-21 14:15:00,82.68,82.68,82.68,82.68,0.0,75.3016,75.3016,75.3016,75.3016,0.0
2021-12-21 14:20:00,82.53,82.53,82.53,82.53,100.0,75.165,75.165,75.165,75.165,100.0
2021-12-21 14:25:00,82.5,82.55,82.49,82.55,300.0,75.1377,75.1832,75.1285,75.1832,300.0
2021-12-21 14:30:00,82.55,82.55,82.55,82.55,100.0,75.1832,75.1832,75.1832,75.1832,100.0
2021-12-21 14:35:00,82.33,82.33,82.33,82.33,100.0,74.9828,74.9828,74.9828,74.9828,100.0
2021-12-21 14:40:00,82.33,82.33,82.33,82.33,0.0,74.9828,74.9828,74.9828,74.9828,0.0
2021-12-21 14:45:00,82.33,82.33,82.33,82.33,100.0,74.9828,74.9828,74.9828,74.9828,100.0
2021-12-21 14:50:00,82.33,82.33,82.33,82.33,0.0,74.9828,74.9828,74.9828,74.9828,0.0
2021-12-21 14:55:00,82.32,82.37,82.32,82.37,200.0,74.9737,75.0193,74.9737,75.0193,200.0
2021-12-21 15:00:00,82.38,82.38,82.34,82.34,300.0,75.0284,75.0284,74.9919,74.9919,300.0
2021-12-21 15:05:00,82.34,82.35,82.3,82.3,300.0,74.9919,75.001,74.9555,74.9555,300.0
2021-12-21 15:10:00,82.3,82.3,82.3,82.3,0.0,74.9555,74.9555,74.9555,74.9555,0.0
2021-12-21 15:15:00,82.28,82.28,82.28,82.28,100.0,74.9373,74.9373,74.9373,74.9373,100.0
2021-12-21 15:20:00,82.35,82.35,82.3,82.3,300.0,75.001,75.001,74.9555,74.9555,300.0
2021-12-21 15:25:00,82.27,82.27,82.18,82.18,1400.0,74.9282,74.9282,74.8462,74.8462,1400.0
2021-12-21 15:30:00,82.18,82.18,82.12,82.12,600.0,74.8462,74.8462,74.7916,74.7916,600.0
2021-12-21 15:35:00,82.15,82.19,82.15,82.19,400.0,74.8189,74.8553,74.8189,74.8553,400.0
2021-12-21 15:40:00,82.21,82.27,82.18,82.18,900.0,74.8735,74.9282,74.8462,74.8462,900.0
2021-12-21 15:45:00,82.17,82.19,82.09,82.11,1423.0,74.8371,74.8553,74.7642,74.7825,1423.0
2021-12-21 15:50:00,82.26,82.52,82.26,82.52,2377.0,74.9191,75.1559,74.9191,75.1559,2377.0
2021-12-21 15:55:00,82.53,82.65,82.49,82.64,4690.0,75.165,75.2743,75.1285,75.2652,4690.0
2021-12-22 09:30:00,82.92,82.92,82.81,82.81,443.0,75.5202,75.5202,75.42,75.42,443.0
2021-12-22 09:35:00,82.73,82.73,82.45,82.45,1041.0,75.3471,75.3471,75.0921,75.0921,1041.0
2021-12-22 09:40:00,82.53,82.53,82.53,82.53,118.0,75.165,75.165,75.165,75.165,118.0
2021-12-22 09:45:00,82.54,82.54,82.54,82.54,100.0,75.1741,75.1741,75.1741,75.1741,100.0
2021-12-22 09:50:00,82.44,82.44,82.37,82.37,400.0,75.083,75.083,75.0193,75.0193,400.0
2021-12-22 09:55:00,82.31,82.31,82.09,82.28,600.0,74.9646,74.9646,74.7642,74.9373,600.0
2021-12-22 10:00:00,82.35,82.35,82.35,82.35,100.0,75.001,75.001,75.001,75.001,100.0
2021-12-22 10:05:00,82.8,82.8,82.8,82.8,100.0,75.4109,75.4109,75.4109,75.4109,100.0
2021-12-22 10:10:00,82.45,82.45,82.45,82.45,100.0,75.0921,75.0921,75.0921,75.0921,100.0
2021-12-22 10:15:00,82.45,82.45,82.45,82.45,0.0,75.0921,75.0921,75.0921,75.0921,0.0
2021-12-22 10:20:00,82.54,82.54,82.54,82.54,100.0,75.1741,75.1741,75.1741,75.1741,100.0
2021-12-22 10:25:00,82.58,82.58,82.58,82.58,100.0,75.2105,75.2105,75.2105,75.2105,100.0
2021-12-22 10:30:00,82.58,82.58,82.53,82.53,300.0,75.2105,75.2105,75.165,75.165,300.0
2021-12-22 10:35:00,82.61,82.61,82.52,82.52,212.0,75.2378,75.2378,75.1559,75.1559,212.0
2021-12-22 10:40:00,82.52,82.52,82.52,82.52,0.0,75.1559,75.1559,75.1559,75.1559,0.0
2021-12-22 10:45:00,82.7,82.7,82.7,82.7,100.0,75.3198,75.3198,75.3198,75.3198,100.0
2021-12-22 10:50:00,82.85,82.85,82.83,82.83,300.0,75.4564,75.4564,75.4382,75.4382,300.0
2021-12-22 10:55:00,82.89,82.89,82.87,82.87,400.0,75.4929,75.4929,75.4746,75.4746,400.0
2021-12-22 11:00:00,83.07,83.14,83.01,83.14,1410.0,75.6568,75.7205,75.6021,75.7205,1410.0
2021-12-22 11:05:00,83.09,83.09,83.09,83.09,100.0,75.675,75.675,75.675,75.675,100.0
2021-12-22 11:10:00,83.12,83.12,83.12,83.12,100.0,75.7023,75.7023,75.7023,75.7023,100.0
2021-12-22 11:15:00,83.14,83.14,83.14,83.14,200.0,75.7205,75.7205,75.7205,75.7205,200.0
2021-12-22 11:20:00,83.07,83.07,83.07,83.07,100.0,75.6568,75.6568,75.6568,75.6568,100.0
2021-12-22 11:25:00,83.09,83.09,83.09,83.09,100.0,75.675,75.675,75.675,75.675,100.0
2021-12-22 11:30:00,83.06,83.08,83.06,83.08,300.0,75.6477,75.6659,75.6477,75.6659,300.0
2021-12-22 11:35:00,83.08,83.08,83.08,83.08,0.0,75.6659,75.6659,75.6659,75.6659,0.0
2021-12-22 11:40:00,83.08,83.08,83.08,83.08,0.0,75.6659,75.6659,75.6659,75.6659,0.0
2021-12-22 11:45:00,83.08,83.08,83.08,83.08,0.0,75.6659,75.6659,75.6659,75.6659,0.0
2021-12-22 11:50:00,83.08,83.08,83.08,83.08,0.0,75.6659,75.6659,75.6659,75.6659,0.0
2021-12-22 11:55:00,82.93,82.93,82.93,82.93,100.0,75.5293,75.5293,75.5293,75.5293,100.0
2021-12-22 12:00:00,82.97,82.97,82.97,82.97,100.0,75.5657,75.5657,75.5657,75.5657,100.0
2021-12-22 12:05:00,83.01,83.01,83.01,83.01,200.0,75.6021,75.6021,75.6021,75.6021,200.0
2021-12-22 12:10:00,83.01,83.01,83.01,83.01,0.0,75.6021,75.6021,75.6021,75.6021,0.0
2021-12-22 12:15:00,82.96,82.96,82.96,82.96,100.0,75.5566,75.5566,75.5566,75.5566,100.0
2021-12-22 12:20:00,82.92,82.95,82.92,82.95,200.0,75.5202,75.5475,75.5202,75.5475,200.0
2021-12-22 12:25:00,82.95,82.95,82.95,82.95,0.0,75.5475,75.5475,75.5475,75.5475,0.0
2021-12-22 12:30:00,82.95,82.95,82.95,82.95,0.0,75.5475,75.5475,75.5475,75.5475,0.0
2021-12-22 12:35:00,83.19,83.19,83.16,83.16,200.0,75.7661,75.7661,75.7388,75.7388,200.0
2021-12-22 12:40:00,83.14,83.14,83.14,83.14,600.0,75.7205,75.7205,75.7205,75.7205,600.0
2021-12-22 12:45:00,83.14,83.14,83.14,83.14,0.0,75.7205,75.7205,75.7205,75.7205,0.0
2021-12-22 12:50:00,83.17,83.17,83.17,83.17,100.0,75.7479,75.7479,75.7479,75.7479,100.0
2021-12-22 12:55:00,83.27,83.27,83.27,83.27,200.0,75.8389,75.8389,75.8389,75.8389,200.0
2021-12-22 13:00:00,83.27,83.29,83.25,83.25,300.0,75.8389,75.8572,75.8207,75.8207,300.0
2021-12-22 13:05:00,83.27,83.27,83.27,83.27,100.0,75.8389,75.8389,75.8389,75.8389,100.0
2021-12-22 13:10:00,83.3,83.3,83.3,83.3,100.0,75.8663,75.8663,75.8663,75.8663,100.0
2021-12-22 13:15:00,83.34,83.35,83.34,83.35,200.0,75.9027,75.9118,75.9027,75.9118,200.0
2021-12-22 13:20:00,83.34,83.34,83.34,83.34,200.0,75.9027,75.9027,75.9027,75.9027,200.0
2021-12-22 13:25:00,83.29,83.3,83.29,83.3,200.0,75.8572,75.8663,75.8572,75.8663,200.0
2021-12-22 13:30:00,83.28,83.28,83.28,83.28,106.0,75.848,75.848,75.848,75.848,106.0
2021-12-22 13:35:00,83.27,83.27,83.27,83.27,200.0,75.8389,75.8389,75.8389,75.8389,200.0
2021-12-22 13:40:00,83.23,83.23,83.23,83.23,100.0,75.8025,75.8025,75.8025,75.8025,100.0
2021-12-22 13:45:00,83.23,83.23,83.23,83.23,0.0,75.8025,75.8025,75.8025,75.8025,0.0
2021-12-22 13:50:00,83.24,83.24,83.21,83.21,200.0,75.8116,75.8116,75.7843,75.7843,200.0
2021-12-22 13:55:00,83.21,83.21,83.21,83.21,0.0,75.7843,75.7843,75.7843,75.7843,0.0
2021-12-22 14:00:00,83.15,83.15,83.15,83.15,100.0,75.7296,75.7296,75.7296,75.7296,100.0
2021-12-22 14:05:00,83.22,83.22,83.18,83.18,200.0,75.7934,75.7934,75.757,75.757,200.0
2021-12-22 14:10:00,83.08,83.08,83.08,83.08,100.0,75.6659,75.6659,75.6659,75.6659,100.0
2021-12-22 14:15:00,83.05,83.05,83.05,83.05,100.0,75.6386,75.6386,75.6386,75.6386,100.0
2021-12-22 14:20:00,83.12,83.12,83.12,83.12,100.0,75.7023,75.7023,75.7023,75.7023,100.0
2021-12-22 14:25:00,82.98,82.98,82.96,82.96,200.0,75.5748,75.5748,75.5566,75.5566,200.0
2021-12-22 14:30:00,83.03,83.03,82.94,82.94,500.0,75.6204,75.6204,75.5384,75.5384,500.0
2021-12-22 14:35:00,82.99,82.99,82.99,82.99,783.0,75.5839,75.5839,75.5839,75.5839,783.0
2021-12-22 14:40:00,82.8,82.8,82.8,82.8,200.0,75.4109,75.4109,75.4109,75.4109,200.0
2021-12-22 14:45:00,82.83,82.89,82.83,82.89,639.0,75.4382,75.4929,75.4382,75.4929,639.0
2021-12-22 14:50:00,82.9,82.9,82.85,82.85,200.0,75.502,75.502,75.4564,75.4564,200.0
2021-12-22 14:55:00,82.85,82.85,82.85,82.85,0.0,75.4564,75.4564,75.4564,75.4564,0.0
2021-12-22 15:00:00,83.03,83.24,83.03,83.24,433.0,75.6204,75.8116,75.6204,75.8116,433.0
2021-12-22 15:05:00,83.25,83.29,83.12,83.12,1579.0,75.8207,75.8572,75.7023,75.7023,1579.0
2021-12-22 15:10:00,83.08,83.08,83.07,83.07,364.0,75.6659,75.6659,75.6568,75.6568,364.0
2021-12-22 15:15:00,82.98,82.98,82.9,82.91,700.0,75.5748,75.5748,75.502,75.5111,700.0
2021-12-22 15:20:00,82.9,82.91,82.9,82.91,400.0,75.502,75.5111,75.502,75.5111,400.0
2021-12-22 15:25:00,83.06,83.09,83.05,83.08,961.0,75.6477,75.675,75.6386,75.6659,961.0
2021-12-22 15:30:00,83.06,83.14,83.06,83.11,1091.0,75.6477,75.7205,75.6477,75.6932,1091.0
2021-12-22 15:35:00,83.16,83.27,83.16,83.25,800.0,75.7388,75.8389,75.7388,75.8207,800.0
2021-12-22 15:40:00,83.26,83.26,83.18,83.18,1481.0,75.8298,75.8298,75.757,75.757,1481.0
2021-12-22 15:45:00,83.22,83.22,83.12,83.12,1958.0,75.7934,75.7934,75.7023,75.7023,1958.0
2021-12-22 15:50:00,83.19,83.21,83.08,83.08,4983.0,75.7661,75.7843,75.6659,75.6659,4983.0
2021-12-22 15:55:00,83.09,83.15,83.01,83.01,7149.0,75.675,75.7296,75.6021,75.6021,7149.0
2021-12-23 09:30:00,83.25,83.25,83.25,83.25,260.0,75.8207,75.8207,75.8207,75.8207,260.0
2021-12-23 09:35:00,83.33,83.33,83.25,83.25,300.0,75.8936,75.8936,75.8207,75.8207,300.0
2021-12-23 09:40:00,83.28,83.28,83.22,83.22,200.0,75.848,75.848,75.7934,75.7934,200.0
2021-12-23 09:45:00,83.12,83.2,82.99,83.2,500.0,75.7023,75.7752,75.5839,75.7752,500.0
2021-12-23 09:50:00,83.2,83.2,83.2,83.2,0.0,75.7752,75.7752,75.7752,75.7752,0.0
2021-12-23 09:55:00,83.34,83.52,83.34,83.52,1547.0,75.9027,76.0666,75.9027,76.0666,1547.0
2021-12-23 10:00:00,83.41,83.41,83.27,83.3,400.0,75.9664,75.9664,75.8389,75.8663,400.0
2021-12-23 10:05:00,83.31,83.31,83.2,83.2,200.0,75.8754,75.8754,75.7752,75.7752,200.0
2021-12-23 10:10:00,83.21,83.21,83.21,83.21,200.0,75.7843,75.7843,75.7843,75.7843,200.0
2021-12-23 10:15:00,83.21,83.21,83.21,83.21,0.0,75.7843,75.7843,75.7843,75.7843,0.0
2021-12-23 10:20:00,83.16,83.16,83.16,83.16,100.0,75.7388,75.7388,75.7388,75.7388,100.0
2021-12-23 10:25:00,83.28,83.28,83.19,83.19,200.0,75.848,75.848,75.7661,75.7661,200.0
2021-12-23 10:30:00,83.13,83.13,83.08,83.08,400.0,75.7114,75.7114,75.6659,75.6659,400.0
2021-12-23 10:35:00,83.03,83.03,82.97,82.97,600.0,75.6204,75.6204,75.5657,75.5657,600.0
2021-12-23 10:40:00,82.99,82.99,82.86,82.86,1700.0,75.5839,75.5839,75.4655,75.4655,1700.0
2021-12-23 10:45:00,82.86,82.92,82.86,82.92,600.0,75.4655,75.5202,75.4655,75.5202,600.0
2021-12-23 10:50:00,82.92,82.92,82.87,82.87,700.0,75.5202,75.5202,75.4746,75.4746,700.0
2021-12-23 10:55:00,82.88,82.91,82.75,82.91,900.0,75.4837,75.5111,75.3653,75.5111,900.0
2021-12-23 11:00:00,82.9,83.0,82.9,82.94,1535.0,75.502,75.593,75.502,75.5384,1535.0
2021-12-23 11:05:00,82.98,82.98,82.97,82.97,500.0,75.5748,75.5748,75.5657,75.5657,500.0
2021-12-23 11:10:00,82.95,82.99,82.95,82.99,382.0,75.5475,75.5839,75.5475,75.5839,382.0
2021-12-23 11:15:00,83.05,83.05,83.05,83.05,100.0,75.6386,75.6386,75.6386,75.6386,100.0
2021-12-23 11:20:00,83.06,83.09,83.05,83.09,500.0,75.6477,75.675,75.6386,75.675,500.0
2021-12-23 11:25:00,83.16,83.16,83.13,83.13,527.0,75.7388,75.7388,75.7114,75.7114,527.0
2021-12-23 11:30:00,83.17,83.17,83.12,83.12,400.0,75.7479,75.7479,75.7023,75.7023,400.0
2021-12-23 11:35:00,83.08,83.16,83.08,83.16,918.0,75.6659,75.7388,75.6659,75.7388,918.0
2021-12-23 11:40:00,83.07,83.07,82.93,82.93,350.0,75.6568,75.6568,75.5293,75.5293,350.0
2021-12-23 11:45:00,82.83,82.83,82.81,82.81,400.0,75.4382,75.4382,75.42,75.42,400.0
2021-12-23 11:50:00,82.66,82.73,82.66,82.73,700.0,75.2834,75.3471,75.2834,75.3471,700.0
2021-12-23 11:55:00,82.74,82.77,82.74,82.77,1015.0,75.3562,75.3836,75.3562,75.3836,1015.0
2021-12-23 12:00:00,82.76,82.76,82.75,82.75,400.0,75.3745,75.3745,75.3653,75.3653,400.0
2021-12-23 12:05:00,82.68,82.68,82.66,82.68,500.0,75.3016,75.3016,75.2834,75.3016,500.0
2021-12-23 12:10:00,82.66,82.67,82.66,82.67,435.0,75.2834,75.2925,75.2834,75.2925,435.0
2021-12-23 12:15:00,82.67,82.72,82.64,82.7,1057.0,75.2925,75.338,75.2652,75.3198,1057.0
2021-12-23 12:20:00,82.64,82.67,82.64,82.67,1035.0,75.2652,75.2925,75.2652,75.2925,1035.0
2021-12-23 12:25:00,82.7,82.79,82.7,82.79,2377.0,75.3198,75.4018,75.3198,75.4018,2377.0
2021-12-23 12:30:00,82.78,82.78,82.74,82.76,400.0,75.3927,75.3927,75.3562,75.3745,400.0
2021-12-23 12:35:00,82.68,82.68,82.6,82.64,1226.0,75.3016,75.3016,75.2287,75.2652,1226.0
2021-12-23 12:40:00,82.62,82.62,82.62,82.62,300.0,75.2469,75.2469,75.2469,75.2469,300.0
2021-12-23 12:45:00,82.62,82.62,82.53,82.56,756.0,75.2469,75.2469,75.165,75.1923,756.0
2021-12-23 12:50:00,82.55,82.55,82.45,82.47,1366.0,75.1832,75.1832,75.0921,75.1103,1366.0
2021-12-23 12:55:00,82.49,82.59,82.49,82.59,700.0,75.1285,75.2196,75.1285,75.2196,700.0
2021-12-23 13:00:00,82.53,82.53,82.53,82.53,200.0,75.165,75.165,75.165,75.165,200.0
2021-12-23 13:05:00,82.58,82.6,82.57,82.58,935.0,75.2105,75.2287,75.2014,75.2105,935.0
2021-12-23 13:10:00,82.6,82.6,82.6,82.6,200.0,75.2287,75.2287,75.2287,75.2287,200.0
2021-12-23 13:15:00,82.6,82.6,82.6,82.6,0.0,75.2287,75.2287,75.2287,75.2287,0.0
2021-12-23 13:20:00,82.52,82.55,82.52,82.55,400.0,75.1559,75.1832,75.1559,75.1832,400.0
2021-12-23 13:25:00,82.58,82.58,82.58,82.58,100.0,75.2105,75.2105,75.2105,75.2105,100.0
2021-12-23 13:30:00,82.58,82.58,82.51,82.52,400.0,75.2105,75.2105,75.1468,75.1559,400.0
2021-12-23 13:35:00,82.58,82.7,82.58,82.69,400.0,75.2105,75.3198,75.2105,75.3107,400.0
2021-12-23 13:40:00,82.68,82.68,82.68,82.68,100.0,75.3016,75.3016,75.3016,75.3016,100.0
2021-12-23 13:45:00,82.68,82.68,82.68,82.68,0.0,75.3016,75.3016,75.3016,75.3016,0.0
2021-12-23 13:50:00,82.83,82.83,82.83,82.83,100.0,75.4382,75.4382,75.4382,75.4382,100.0
2021-12-23 13:55:00,82.73,82.73,82.73,82.73,100.0,75.3471,75.3471,75.3471,75.3471,100.0
2021-12-23 14:00:00,82.8,82.8,82.79,82.79,300.0,75.4109,75.4109,75.4018,75.4018,300.0
2021-12-23 14:05:00,82.76,82.76,82.76,82.76,100.0,75.3745,75.3745,75.3745,75.3745,100.0
2021-12-23 14:10:00,82.76,82.76,82.76,82.76,0.0,75.3745,75.3745,75.3745,75.3745,0.0
2021-12-23 14:15:00,82.71,82.71,82.71,82.71,100.0,75.3289,75.3289,75.3289,75.3289,100.0
2021-12-23 14:20:00,82.72,82.73,82.72,82.73,300.0,75.338,75.3471,75.338,75.3471,300.0
2021-12-23 14:25:00,82.73,82.73,82.73,82.73,0.0,75.3471,75.3471,75.3471,75.3471,0.0
2021-12-23 14:30:00,82.78,82.78,82.78,82.78,100.0,75.3927,75.3927,75.3927,75.3927,100.0
2021-12-23 14:35:00,82.78,82.78,82.78,82.78,0.0,75.3927,75.3927,75.3927,75.3927,0.0
2021-12-23 14:40:00,82.84,82.84,82.83,82.83,200.0,75.4473,75.4473,75.4382,75.4382,200.0
2021-12-23 14:45:00,82.83,82.83,82.64,82.64,1438.0,75.4382,75.4382,75.2652,75.2652,1438.0
2021-12-23 14:50:00,82.7,82.84,82.7,82.84,300.0,75.3198,75.4473,75.3198,75.4473,300.0
2021-12-23 14:55:00,82.84,82.84,82.84,82.84,0.0,75.4473,75.4473,75.4473,75.4473,0.0
2021-12-23 15:00:00,82.84,82.84,82.84,82.84,0.0,75.4473,75.4473,75.4473,75.4473,0.0
2021-12-23 15:05:00,82.84,82.84,82.84,82.84,0.0,75.4473,75.4473,75.4473,75.4473,0.0
2021-12-23 15:10:00,82.84,82.84,82.84,82.84,0.0,75.4473,75.4473,75.4473,75.4473,0.0
2021-12-23 15:15:00,82.96,82.96,82.89,82.89,207.0,75.5566,75.5566,75.4929,75.4929,207.0
2021-12-23 15:20:00,82.89,82.89,82.89,82.89,0.0,75.4929,75.4929,75.4929,75.4929,0.0
2021-12-23 15:25:00,82.87,82.87,82.87,82.87,200.0,75.4746,75.4746,75.4746,75.4746,200.0
2021-12-23 15:30:00,82.92,82.93,82.91,82.93,400.0,75.5202,75.5293,75.5111,75.5293,400.0
2021-12-23 15:35:00,83.06,83.06,83.03,83.03,300.0,75.6477,75.6477,75.6204,75.6204,300.0
2021-12-23 15:40:00,83.02,83.02,83.0,83.0,200.0,75.6112,75.6112,75.593,75.593,200.0
2021-12-23 15:45:00,83.01,83.05,83.01,83.05,400.0,75.6021,75.6386,75.6021,75.6386,400.0
2021-12-23 15:50:00,83.13,83.13,83.02,83.02,2387.0,75.7114,75.7114,75.6112,75.6112,2387.0
2021-12-23 15:55:00,83.01,83.01,82.81,82.83,5747.0,75.6021,75.6021,75.42,75.4382,5747.0
2021-12-27 09:35:00,82.21,82.29,81.96,81.96,600.0,74.8735,74.9464,74.6458,74.6458,600.0
2021-12-27 09:40:00,81.84,81.84,81.84,81.84,113.0,74.5366,74.5366,74.5366,74.5366,113.0
2021-12-27 09:45:00,81.84,81.84,81.84,81.84,0.0,74.5366,74.5366,74.5366,74.5366,0.0
2021-12-27 09:50:00,82.16,82.16,82.16,82.16,200.0,74.828,74.828,74.828,74.828,200.0
2021-12-27 09:55:00,82.16,82.16,82.16,82.16,0.0,74.828,74.828,74.828,74.828,0.0
2021-12-27 10:00:00,82.16,82.16,82.16,82.16,100.0,74.828,74.828,74.828,74.828,100.0
2021-12-27 10:05:00,82.18,82.18,82.18,82.18,100.0,74.8462,74.8462,74.8462,74.8462,100.0
2021-12-27 10:10:00,82.18,82.18,82.18,82.18,0.0,74.8462,74.8462,74.8462,74.8462,0.0
2021-12-27 10:15:00,82.18,82.18,82.18,82.18,0.0,74.8462,74.8462,74.8462,74.8462,0.0
2021-12-27 10:20:00,82.64,82.64,82.64,82.64,100.0,75.2652,75.2652,75.2652,75.2652,100.0
2021-12-27 10:25:00,82.54,82.54,82.54,82.54,100.0,75.1741,75.1741,75.1741,75.1741,100.0
2021-12-27 10:30:00,82.54,82.54,82.54,82.54,0.0,75.1741,75.1741,75.1741,75.1741,0.0
2021-12-27 10:35:00,82.37,82.43,82.37,82.43,552.0,75.0193,75.0739,75.0193,75.0739,552.0
2021-12-27 10:40:00,82.49,82.49,82.36,82.36,200.0,75.1285,75.1285,75.0101,75.0101,200.0
2021-12-27 10:45:00,82.37,82.4,82.34,82.34,300.0,75.0193,75.0466,74.9919,74.9919,300.0
2021-12-27 10:50:00,82.39,82.39,82.39,82.39,100.0,75.0375,75.0375,75.0375,75.0375,100.0
2021-12-27 10:55:00,82.39,82.39,82.39,82.39,0.0,75.0375,75.0375,75.0375,75.0375,0.0
2021-12-27 11:00:00,82.39,82.39,82.39,82.39,0.0,75.0375,75.0375,75.0375,75.0375,0.0
2021-12-27 11:05:00,82.39,82.39,82.39,82.39,0.0,75.0375,75.0375,75.0375,75.0375,0.0
2021-12-27 11:10:00,82.88,82.88,82.88,82.88,100.0,75.4837,75.4837,75.4837,75.4837,100.0
2021-12-27 11:15:00,82.88,82.88,82.88,82.88,0.0,75.4837,75.4837,75.4837,75.4837,0.0
2021-12-27 11:20:00,82.64,82.64,82.64,82.64,200.0,75.2652,75.2652,75.2652,75.2652,200.0
2021-12-27 11:25:00,82.73,82.73,82.73,82.73,200.0,75.3471,75.3471,75.3471,75.3471,200.0
2021-12-27 11:30:00,82.74,82.74,82.74,82.74,300.0,75.3562,75.3562,75.3562,75.3562,300.0
2021-12-27 11:35:00,82.75,82.88,82.75,82.88,300.0,75.3653,75.4837,75.3653,75.4837,300.0
2021-12-27 11:40:00,82.84,82.94,82.84,82.94,300.0,75.4473,75.5384,75.4473,75.5384,300.0
2021-12-27 11:45:00,82.95,82.95,82.95,82.95,100.0,75.5475,75.5475,75.5475,75.5475,100.0
2021-12-27 11:50:00,82.95,82.95,82.95,82.95,0.0,75.5475,75.5475,75.5475,75.5475,0.0
2021-12-27 11:55:00,82.89,82.89,82.89,82.89,100.0,75.4929,75.4929,75.4929,75.4929,100.0
2021-12-27 12:00:00,82.93,82.93,82.86,82.86,500.0,75.5293,75.5293,75.4655,75.4655,500.0
2021-12-27 12:05:00,82.86,82.86,82.86,82.86,200.0,75.4655,75.4655,75.4655,75.4655,200.0
2021-12-27 12:10:00,82.97,82.97,82.97,82.97,200.0,75.5657,75.5657,75.5657,75.5657,200.0
2021-12-27 12:15:00,82.93,82.96,82.93,82.96,557.0,75.5293,75.5566,75.5293,75.5566,557.0
2021-12-27 12:20:00,83.03,83.06,83.03,83.05,500.0,75.6204,75.6477,75.6204,75.6386,500.0
2021-12-27 12:25:00,83.05,83.05,83.05,83.05,0.0,75.6386,75.6386,75.6386,75.6386,0.0
2021-12-27 12:30:00,83.01,83.01,82.93,82.93,300.0,75.6021,75.6021,75.5293,75.5293,300.0
2021-12-27 12:35:00,82.93,82.93,82.93,82.93,200.0,75.5293,75.5293,75.5293,75.5293,200.0
2021-12-27 12:40:00,82.95,82.96,82.95,82.96,500.0,75.5475,75.5566,75.5475,75.5566,500.0
2021-12-27 12:45:00,83.08,83.08,83.07,83.08,600.0,75.6659,75.6659,75.6568,75.6659,600.0
2021-12-27 12:50:00,83.13,83.13,83.13,83.13,300.0,75.7114,75.7114,75.7114,75.7114,300.0
2021-12-27 12:55:00,83.13,83.13,83.13,83.13,700.0,75.7114,75.7114,75.7114,75.7114,700.0
2021-12-27 13:00:00,83.13,83.13,83.13,83.13,0.0,75.7114,75.7114,75.7114,75.7114,0.0
2021-12-27 13:05:00,83.12,83.19,83.12,83.19,1210.0,75.7023,75.7661,75.7023,75.7661,1210.0
2021-12-27 13:10:00,83.2,83.25,83.2,83.25,400.0,75.7752,75.8207,75.7752,75.8207,400.0
2021-12-27 13:15:00,83.25,83.25,83.25,83.25,0.0,75.8207,75.8207,75.8207,75.8207,0.0
2021-12-27 13:20:00,83.32,83.32,83.32,83.32,100.0,75.8845,75.8845,75.8845,75.8845,100.0
2021-12-27 13:25:00,83.37,83.37,83.37,83.37,200.0,75.93,75.93,75.93,75.93,200.0
2021-12-27 13:30:00,83.3,83.3,83.3,83.3,200.0,75.8663,75.8663,75.8663,75.8663,200.0
2021-12-27 13:35:00,83.34,83.34,83.34,83.34,100.0,75.9027,75.9027,75.9027,75.9027,100.0
2021-12-27 13:40:00,83.34,83.34,83.34,83.34,0.0,75.9027,75.9027,75.9027,75.9027,0.0
2021-12-27 13:45:00,83.38,83.38,83.35,83.38,700.0,75.9391,75.9391,75.9118,75.9391,700.0
2021-12-27 13:50:00,83.38,83.38,83.38,83.38,100.0,75.9391,75.9391,75.9391,75.9391,100.0
2021-12-27 13:55:00,83.42,83.42,83.41,83.42,300.0,75.9756,75.9756,75.9664,75.9756,300.0
2021-12-27 14:00:00,83.41,83.41,83.4,83.4,200.0,75.9664,75.9664,75.9573,75.9573,200.0
2021-12-27 14:05:00,83.44,83.46,83.44,83.46,344.0,75.9938,76.012,75.9938,76.012,344.0
2021-12-27 14:10:00,83.32,83.32,83.32,83.32,200.0,75.8845,75.8845,75.8845,75.8845,200.0
2021-12-27 14:15:00,83.27,83.3,83.27,83.3,200.0,75.8389,75.8663,75.8389,75.8663,200.0
2021-12-27 14:20:00,83.31,83.31,83.27,83.27,300.0,75.8754,75.8754,75.8389,75.8389,300.0
2021-12-27 14:25:00,83.3,83.34,83.3,83.34,300.0,75.8663,75.9027,75.8663,75.9027,300.0
2021-12-27 14:30:00,83.31,83.35,83.31,83.35,400.0,75.8754,75.9118,75.8754,75.9118,400.0
2021-12-27 14:35:00,83.39,83.39,83.39,83.39,200.0,75.9482,75.9482,75.9482,75.9482,200.0
2021-12-27 14:40:00,83.4,83.43,83.37,83.37,500.0,75.9573,75.9847,75.93,75.93,500.0
2021-12-27 14:45:00,83.37,83.37,83.37,83.37,200.0,75.93,75.93,75.93,75.93,200.0
2021-12-27 14:50:00,83.37,83.37,83.37,83.37,100.0,75.93,75.93,75.93,75.93,100.0
2021-12-27 14:55:00,83.37,83.37,83.37,83.37,0.0,75.93,75.93,75.93,75.93,0.0
2021-12-27 15:00:00,83.33,83.33,83.33,83.33,100.0,75.8936,75.8936,75.8936,75.8936,100.0
2021-12-27 15:05:00,83.32,83.32,83.29,83.29,400.0,75.8845,75.8845,75.8572,75.8572,400.0
2021-12-27 15:10:00,83.37,83.37,83.37,83.37,200.0,75.93,75.93,75.93,75.93,200.0
2021-12-27 15:15:00,83.44,83.44,83.44,83.44,100.0,75.9938,75.9938,75.9938,75.9938,100.0
2021-12-27 15:20:00,83.49,83.58,83.49,83.58,600.0,76.0393,76.1213,76.0393,76.1213,600.0
2021-12-27 15:25:00,83.58,83.58,83.58,83.58,100.0,76.1213,76.1213,76.1213,76.1213,100.0
2021-12-27 15:30:00,83.68,83.68,83.68,83.68,200.0,76.2124,76.2124,76.2124,76.2124,200.0
2021-12-27 15:35:00,83.66,83.75,83.66,83.74,700.0,76.1941,76.2761,76.1941,76.267,700.0
2021-12-27 15:40:00,83.8,83.83,83.78,83.8,600.0,76.3216,76.349,76.3034,76.3216,600.0
2021-12-27 15:45:00,83.74,83.83,83.71,83.81,1700.0,76.267,76.349,76.2397,76.3307,1700.0
2021-12-27 15:50:00,83.83,83.88,83.82,83.86,2703.0,76.349,76.3945,76.3399,76.3763,2703.0
2021-12-27 15:55:00,83.83,84.06,83.83,84.05,7594.0,76.349,76.5584,76.349,76.5493,7594.0
2021-12-28 09:30:00,83.77,83.83,83.68,83.83,700.0,76.2943,76.349,76.2124,76.349,700.0
2021-12-28 09:35:00,83.8,83.92,83.67,83.92,800.0,76.3216,76.4309,76.2032,76.4309,800.0
2021-12-28 09:40:00,83.83,83.99,83.8,83.9,1326.0,76.349,76.4947,76.3216,76.4127,1326.0
2021-12-28 09:45:00,83.99,83.99,83.83,83.87,600.0,76.4947,76.4947,76.349,76.3854,600.0
2021-12-28 09:50:00,84.07,84.07,84.07,84.07,100.0,76.5675,76.5675,76.5675,76.5675,100.0
2021-12-28 09:55:00,84.19,84.35,84.19,84.32,400.0,76.6768,76.8226,76.6768,76.7952,400.0
2021-12-28 10:00:00,84.46,84.67,84.46,84.67,400.0,76.9227,77.114,76.9227,77.114,400.0
2021-12-28 10:05:00,84.61,84.61,84.47,84.47,600.0,77.0594,77.0594,76.9319,76.9319,600.0
2021-12-28 10:10:00,84.47,84.47,84.47,84.47,0.0,76.9319,76.9319,76.9319,76.9319,0.0
2021-12-28 10:15:00,84.47,84.47,84.33,84.33,200.0,76.9319,76.9319,76.8043,76.8043,200.0
2021-12-28 10:20:00,84.33,84.33,84.33,84.33,0.0,76.8043,76.8043,76.8043,76.8043,0.0
2021-12-28 10:25:00,84.39,84.39,84.34,84.34,200.0,76.859,76.859,76.8135,76.8135,200.0
2021-12-28 10:30:00,84.43,84.45,84.43,84.45,200.0,76.8954,76.9136,76.8954,76.9136,200.0
2021-12-28 10:35:00,84.31,84.31,84.22,84.22,300.0,76.7861,76.7861,76.7042,76.7042,300.0
2021-12-28 10:40:00,84.16,84.16,84.16,84.16,100.0,76.6495,76.6495,76.6495,76.6495,100.0
2021-12-28 10:45:00,84.19,84.19,84.19,84.19,100.0,76.6768,76.6768,76.6768,76.6768,100.0
2021-12-28 10:50:00,84.26,84.26,84.25,84.25,300.0,76.7406,76.7406,76.7315,76.7315,300.0
2021-12-28 10:55:00,84.22,84.22,84.22,84.22,100.0,76.7042,76.7042,76.7042,76.7042,100.0
2021-12-28 11:00:00,84.22,84.22,84.22,84.22,0.0,76.7042,76.7042,76.7042,76.7042,0.0
2021-12-28 11:05:00,84.22,84.22,84.22,84.22,0.0,76.7042,76.7042,76.7042,76.7042,0.0
2021-12-28 11:10:00,84.22,84.22,84.22,84.22,0.0,76.7042,76.7042,76.7042,76.7042,0.0
2021-12-28 11:15:00,84.08,84.08,84.02,84.02,300.0,76.5767,76.5767,76.522,76.522,300.0
2021-12-28 11:20:00,84.06,84.09,84.04,84.09,400.0,76.5584,76.5858,76.5402,76.5858,400.0
2021-12-28 11:25:00,84.12,84.14,84.09,84.09,300.0,76.6131,76.6313,76.5858,76.5858,300.0
2021-12-28 11:30:00,83.99,84.14,83.99,84.14,900.0,76.4947,76.6313,76.4947,76.6313,900.0
2021-12-28 11:35:00,84.2,84.2,84.2,84.2,100.0,76.6859,76.6859,76.6859,76.6859,100.0
2021-12-28 11:40:00,84.22,84.22,84.19,84.21,700.0,76.7042,76.7042,76.6768,76.6951,700.0
2021-12-28 11:45:00,84.23,84.3,84.23,84.3,200.0,76.7133,76.777,76.7133,76.777,200.0
2021-12-28 11:50:00,84.3,84.3,84.3,84.3,0.0,76.777,76.777,76.777,76.777,0.0
2021-12-28 11:55:00,84.37,84.4,84.37,84.4,400.0,76.8408,76.8681,76.8408,76.8681,400.0
2021-12-28 12:00:00,84.43,84.43,84.38,84.4,300.0,76.8954,76.8954,76.8499,76.8681,300.0
2021-12-28 12:05:00,84.43,84.43,84.43,84.43,100.0,76.8954,76.8954,76.8954,76.8954,100.0
2021-12-28 12:10:00,84.42,84.43,84.41,84.43,300.0,76.8863,76.8954,76.8772,76.8954,300.0
2021-12-28 12:15:00,84.39,84.41,84.35,84.35,300.0,76.859,76.8772,76.8226,76.8226,300.0
2021-12-28 12:20:00,84.37,84.37,84.37,84.37,100.0,76.8408,76.8408,76.8408,76.8408,100.0
2021-12-28 12:25:00,84.37,84.37,84.37,84.37,0.0,76.8408,76.8408,76.8408,76.8408,0.0
2021-12-28 12:30:00,84.42,84.43,84.39,84.41,400.0,76.8863,76.8954,76.859,76.8772,400.0
2021-12-28 12:35:00,84.36,84.36,84.35,84.35,330.0,76.8317,76.8317,76.8226,76.8226,330.0
2021-12-28 12:40:00,84.36,84.47,84.36,84.47,300.0,76.8317,76.9319,76.8317,76.9319,300.0
2021-12-28 12:45:00,84.44,84.44,84.4,84.4,200.0,76.9045,76.9045,76.8681,76.8681,200.0
2021-12-28 12:50:00,84.4,84.4,84.4,84.4,0.0,76.8681,76.8681,76.8681,76.8681,0.0
2021-12-28 12:55:00,84.3,84.3,84.3,84.3,300.0,76.777,76.777,76.777,76.777,300.0
2021-12-28 13:00:00,84.3,84.3,84.3,84.3,0.0,76.777,76.777,76.777,76.777,0.0
2021-12-28 13:05:00,84.41,84.41,84.41,84.41,100.0,76.8772,76.8772,76.8772,76.8772,100.0
2021-12-28 13:10:00,84.47,84.47,84.46,84.46,200.0,76.9319,76.9319,76.9227,76.9227,200.0
2021-12-28 13:15:00,84.46,84.46,84.46,84.46,403.0,76.9227,76.9227,76.9227,76.9227,403.0
2021-12-28 13:20:00,84.41,84.41,84.41,84.41,200.0,76.8772,76.8772,76.8772,76.8772,200.0
2021-12-28 13:25:00,84.39,84.39,84.17,84.17,600.0,76.859,76.859,76.6586,76.6586,600.0
2021-12-28 13:30:00,84.15,84.15,84.15,84.15,100.0,76.6404,76.6404,76.6404,76.6404,100.0
2021-12-28 13:35:00,84.23,84.23,84.23,84.23,100.0,76.7133,76.7133,76.7133,76.7133,100.0
2021-12-28 13:40:00,84.16,84.22,84.16,84.21,400.0,76.6495,76.7042,76.6495,76.6951,400.0
2021-12-28 13:45:00,84.21,84.21,84.21,84.21,0.0,76.6951,76.6951,76.6951,76.6951,0.0
2021-12-28 13:50:00,84.33,84.39,84.33,84.39,600.0,76.8043,76.859,76.8043,76.859,600.0
2021-12-28 13:55:00,84.4,84.44,84.34,84.34,600.0,76.8681,76.9045,76.8135,76.8135,600.0
2021-12-28 14:00:00,84.35,84.35,84.32,84.34,500.0,76.8226,76.8226,76.7952,76.8135,500.0
2021-12-28 14:05:00,84.34,84.34,84.34,84.34,0.0,76.8135,76.8135,76.8135,76.8135,0.0
2021-12-28 14:10:00,84.25,84.25,84.24,84.24,200.0,76.7315,76.7315,76.7224,76.7224,200.0
2021-12-28 14:15:00,84.26,84.35,84.26,84.35,650.0,76.7406,76.8226,76.7406,76.8226,650.0
2021-12-28 14:20:00,84.34,84.34,84.3,84.33,300.0,76.8135,76.8135,76.777,76.8043,300.0
2021-12-28 14:25:00,84.36,84.36,84.34,84.34,300.0,76.8317,76.8317,76.8135,76.8135,300.0
2021-12-28 14:30:00,84.26,84.28,84.26,84.28,400.0,76.7406,76.7588,76.7406,76.7588,400.0
2021-12-28 14:35:00,84.27,84.3,84.27,84.3,200.0,76.7497,76.777,76.7497,76.777,200.0
2021-12-28 14:40:00,84.3,84.3,84.3,84.3,0.0,76.777,76.777,76.777,76.777,0.0
2021-12-28 14:45:00,84.36,84.41,84.35,84.41,600.0,76.8317,76.8772,76.8226,76.8772,600.0
2021-12-28 14:50:00,84.39,84.39,84.39,84.39,200.0,76.859,76.859,76.859,76.859,200.0
2021-12-28 14:55:00,84.45,84.45,84.43,84.43,300.0,76.9136,76.9136,76.8954,76.8954,300.0
2021-12-28 15:00:00,84.54,84.59,84.54,84.59,400.0,76.9956,77.0411,76.9956,77.0411,400.0
2021-12-28 15:05:00,84.51,84.57,84.51,84.54,300.0,76.9683,77.0229,76.9683,76.9956,300.0
2021-12-28 15:10:00,84.53,84.7,84.52,84.69,900.0,76.9865,77.1413,76.9774,77.1322,900.0
2021-12-28 15:15:00,84.72,84.72,84.64,84.64,500.0,77.1595,77.1595,77.0867,77.0867,500.0
2021-12-28 15:20:00,84.63,84.67,84.63,84.67,700.0,77.0776,77.114,77.0776,77.114,700.0
2021-12-28 15:25:00,84.69,84.79,84.69,84.77,800.0,77.1322,77.2233,77.1322,77.2051,800.0
2021-12-28 15:30:00,84.83,84.84,84.64,84.74,1300.0,77.2597,77.2688,77.0867,77.1778,1300.0
2021-12-28 15:35:00,84.73,84.73,84.48,84.55,1921.0,77.1686,77.1686,76.941,77.0047,1921.0
2021-12-28 15:40:00,84.61,84.68,84.56,84.68,1152.0,77.0594,77.1231,77.0138,77.1231,1152.0
2021-12-28 15:45:00,84.67,84.75,84.66,84.75,1000.0,77.114,77.1869,77.1049,77.1869,1000.0
2021-12-28 15:50:00,84.77,84.77,84.58,84.64,3836.0,77.2051,77.2051,77.032,77.0867,3836.0
2021-12-28 15:55:00,84.64,84.77,84.64,84.71,8225.0,77.0867,77.2051,77.0867,77.1504,8225.0
2021-12-29 09:45:00,83.72,83.72,83.52,83.52,298.0,76.2488,76.2488,76.0666,76.0666,298.0
2021-12-29 09:50:00,83.52,83.52,83.52,83.52,0.0,76.0666,76.0666,76.0666,76.0666,0.0
2021-12-29 09:55:00,83.52,83.52,83.52,83.52,0.0,76.0666,76.0666,76.0666,76.0666,0.0
2021-12-29 10:00:00,83.57,83.57,83.57,83.57,100.0,76.1122,76.1122,76.1122,76.1122,100.0
2021-12-29 10:05:00,83.61,83.61,83.61,83.61,100.0,76.1486,76.1486,76.1486,76.1486,100.0
2021-12-29 10:10:00,83.53,83.53,83.53,83.53,100.0,76.0757,76.0757,76.0757,76.0757,100.0
2021-12-29 10:15:00,83.53,83.53,83.53,83.53,0.0,76.0757,76.0757,76.0757,76.0757,0.0
2021-12-29 10:20:00,83.54,83.54,83.51,83.51,300.0,76.0848,76.0848,76.0575,76.0575,300.0
2021-12-29 10:25:00,83.51,83.51,83.51,83.51,100.0,76.0575,76.0575,76.0575,76.0575,100.0
2021-12-29 10:30:00,83.5,83.5,83.5,83.5,100.0,76.0484,76.0484,76.0484,76.0484,100.0
2021-12-29 10:35:00,83.51,83.51,83.51,83.51,200.0,76.0575,76.0575,76.0575,76.0575,200.0
2021-12-29 10:40:00,83.74,83.74,83.74,83.74,100.0,76.267,76.267,76.267,76.267,100.0
2021-12-29 10:45:00,83.74,83.74,83.74,83.74,0.0,76.267,76.267,76.267,76.267,0.0
2021-12-29 10:50:00,83.74,83.74,83.74,83.74,0.0,76.267,76.267,76.267,76.267,0.0
2021-12-29 10:55:00,83.86,83.91,83.86,83.91,200.0,76.3763,76.4218,76.3763,76.4218,200.0
2021-12-29 11:00:00,83.86,83.86,83.86,83.86,100.0,76.3763,76.3763,76.3763,76.3763,100.0
2021-12-29 11:05:00,83.86,83.86,83.86,83.86,0.0,76.3763,76.3763,76.3763,76.3763,0.0
2021-12-29 11:10:00,83.88,84.0,83.88,83.96,1967.0,76.3945,76.5038,76.3945,76.4674,1967.0
2021-12-29 11:15:00,84.05,84.05,84.05,84.05,300.0,76.5493,76.5493,76.5493,76.5493,300.0
2021-12-29 11:20:00,84.15,84.15,84.13,84.13,200.0,76.6404,76.6404,76.6222,76.6222,200.0
2021-12-29 11:25:00,84.19,84.19,84.19,84.19,100.0,76.6768,76.6768,76.6768,76.6768,100.0
2021-12-29 11:30:00,84.29,84.29,84.29,84.29,100.0,76.7679,76.7679,76.7679,76.7679,100.0
2021-12-29 11:35:00,84.41,84.43,84.41,84.42,311.0,76.8772,76.8954,76.8772,76.8863,311.0
2021-12-29 11:40:00,84.42,84.42,84.42,84.42,0.0,76.8863,76.8863,76.8863,76.8863,0.0
2021-12-29 11:45:00,84.42,84.42,84.42,84.42,0.0,76.8863,76.8863,76.8863,76.8863,0.0
2021-12-29 11:50:00,84.44,84.44,84.44,84.44,100.0,76.9045,76.9045,76.9045,76.9045,100.0
2021-12-29 11:55:00,84.36,84.36,84.36,84.36,100.0,76.8317,76.8317,76.8317,76.8317,100.0
2021-12-29 12:00:00,84.41,84.41,84.41,84.41,100.0,76.8772,76.8772,76.8772,76.8772,100.0
2021-12-29 12:05:00,84.41,84.41,84.41,84.41,0.0,76.8772,76.8772,76.8772,76.8772,0.0
2021-12-29 12:10:00,84.39,84.49,84.39,84.49,300.0,76.859,76.9501,76.859,76.9501,300.0
2021-12-29 12:15:00,84.48,84.48,84.48,84.48,100.0,76.941,76.941,76.941,76.941,100.0
2021-12-29 12:20:00,84.48,84.48,84.48,84.48,0.0,76.941,76.941,76.941,76.941,0.0
2021-12-29 12:25:00,84.48,84.56,84.48,84.56,200.0,76.941,77.0138,76.941,77.0138,200.0
2021-12-29 12:30:00,84.56,84.56,84.56,84.56,0.0,77.0138,77.0138,77.0138,77.0138,0.0
2021-12-29 12:35:00,84.56,84.56,84.56,84.56,0.0,77.0138,77.0138,77.0138,77.0138,0.0
2021-12-29 12:40:00,84.56,84.56,84.56,84.56,0.0,77.0138,77.0138,77.0138,77.0138,0.0
2021-12-29 12:45:00,84.59,84.6,84.59,84.6,200.0,77.0411,77.0502,77.0411,77.0502,200.0
2021-12-29 12:50:00,84.6,84.6,84.6,84.6,0.0,77.0502,77.0502,77.0502,77.0502,0.0
2021-12-29 12:55:00,84.6,84.6,84.6,84.6,100.0,77.0502,77.0502,77.0502,77.0502,100.0
2021-12-29 13:00:00,84.65,84.65,84.65,84.65,200.0,77.0958,77.0958,77.0958,77.0958,200.0
2021-12-29 13:05:00,84.67,84.67,84.67,84.67,100.0,77.114,77.114,77.114,77.114,100.0
2021-12-29 13:10:00,84.67,84.67,84.67,84.67,0.0,77.114,77.114,77.114,77.114,0.0
2021-12-29 13:15:00,84.85,84.85,84.85,84.85,200.0,77.2779,77.2779,77.2779,77.2779,200.0
2021-12-29 13:20:00,84.87,84.88,84.87,84.88,300.0,77.2962,77.3053,77.2962,77.3053,300.0
2021-12-29 13:25:00,84.84,84.84,84.84,84.84,200.0,77.2688,77.2688,77.2688,77.2688,200.0
2021-12-29 13:30:00,84.85,84.85,84.85,84.85,100.0,77.2779,77.2779,77.2779,77.2779,100.0
2021-12-29 13:35:00,84.84,84.84,84.82,84.82,200.0,77.2688,77.2688,77.2506,77.2506,200.0
2021-12-29 13:40:00,84.93,85.0,84.93,85.0,450.0,77.3508,77.4146,77.3508,77.4146,450.0
2021-12-29 13:45:00,85.04,85.15,85.04,85.15,400.0,77.451,77.5512,77.451,77.5512,400.0
2021-12-29 13:50:00,85.06,85.06,85.06,85.06,100.0,77.4692,77.4692,77.4692,77.4692,100.0
2021-12-29 13:55:00,85.04,85.1,85.04,85.1,340.0,77.451,77.5056,77.451,77.5056,340.0
2021-12-29 14:00:00,85.1,85.1,85.1,85.1,0.0,77.5056,77.5056,77.5056,77.5056,0.0
2021-12-29 14:05:00,85.1,85.1,85.1,85.1,0.0,77.5056,77.5056,77.5056,77.5056,0.0
2021-12-29 14:10:00,85.0,85.0,84.99,84.99,200.0,77.4146,77.4146,77.4054,77.4054,200.0
2021-12-29 14:15:00,85.0,85.0,84.99,84.99,600.0,77.4146,77.4146,77.4054,77.4054,600.0
2021-12-29 14:20:00,85.0,85.0,85.0,85.0,100.0,77.4146,77.4146,77.4146,77.4146,100.0
2021-12-29 14:25:00,85.0,85.0,85.0,85.0,0.0,77.4146,77.4146,77.4146,77.4146,0.0
2021-12-29 14:30:00,85.08,85.08,85.08,85.08,100.0,77.4874,77.4874,77.4874,77.4874,100.0
2021-12-29 14:35:00,85.08,85.08,85.08,85.08,0.0,77.4874,77.4874,77.4874,77.4874,0.0
2021-12-29 14:40:00,85.08,85.08,85.08,85.08,0.0,77.4874,77.4874,77.4874,77.4874,0.0
2021-12-29 14:45:00,85.08,85.08,85.08,85.08,0.0,77.4874,77.4874,77.4874,77.4874,0.0
2021-12-29 14:50:00,85.08,85.08,85.08,85.08,0.0,77.4874,77.4874,77.4874,77.4874,0.0
2021-12-29 14:55:00,85.03,85.03,85.03,85.03,100.0,77.4419,77.4419,77.4419,77.4419,100.0
2021-12-29 15:00:00,85.07,85.07,85.07,85.07,100.0,77.4783,77.4783,77.4783,77.4783,100.0
2021-12-29 15:05:00,85.05,85.05,84.97,84.97,300.0,77.4601,77.4601,77.3872,77.3872,300.0
2021-12-29 15:10:00,84.97,84.97,84.97,84.97,0.0,77.3872,77.3872,77.3872,77.3872,0.0
2021-12-29 15:15:00,84.97,84.97,84.97,84.97,0.0,77.3872,77.3872,77.3872,77.3872,0.0
2021-12-29 15:20:00,84.95,85.08,84.95,85.08,600.0,77.369,77.4874,77.369,77.4874,600.0
2021-12-29 15:25:00,85.03,85.03,85.03,85.03,100.0,77.4419,77.4419,77.4419,77.4419,100.0
2021-12-29 15:30:00,85.13,85.13,85.12,85.12,300.0,77.533,77.533,77.5238,77.5238,300.0
2021-12-29 15:35:00,85.1,85.1,85.09,85.09,332.0,77.5056,77.5056,77.4965,77.4965,332.0
2021-12-29 15:40:00,85.13,85.13,85.11,85.11,500.0,77.533,77.533,77.5147,77.5147,500.0
2021-12-29 15:45:00,85.18,85.29,85.18,85.29,1200.0,77.5785,77.6787,77.5785,77.6787,1200.0
2021-12-29 15:50:00,85.32,85.33,85.13,85.13,1400.0,77.706,77.7151,77.533,77.533,1400.0
2021-12-29 15:55:00,85.05,85.14,85.03,85.13,2293.0,77.4601,77.5421,77.4419,77.533,2293.0
2021-12-30 09:30:00,85.24,85.43,85.11,85.43,300.0,77.6331,77.8062,77.5147,77.8062,300.0
2021-12-30 09:35:00,85.6,85.6,85.6,85.6,100.0,77.961,77.961,77.961,77.961,100.0
2021-12-30 09:40:00,85.6,85.6,85.6,85.6,0.0,77.961,77.961,77.961,77.961,0.0
2021-12-30 09:45:00,85.59,85.63,85.52,85.52,500.0,77.9519,77.9883,77.8881,77.8881,500.0
2021-12-30 09:50:00,85.77,85.77,85.6,85.6,500.0,78.1158,78.1158,77.961,77.961,500.0
2021-12-30 09:55:00,85.6,85.85,85.6,85.78,600.0,77.961,78.1887,77.961,78.1249,600.0
2021-12-30 10:00:00,85.69,85.75,85.69,85.75,300.0,78.043,78.0976,78.043,78.0976,300.0
2021-12-30 10:05:00,85.79,85.8,85.79,85.8,500.0,78.1341,78.1432,78.1341,78.1432,500.0
2021-12-30 10:10:00,85.82,85.82,85.82,85.82,200.0,78.1614,78.1614,78.1614,78.1614,200.0
2021-12-30 10:15:00,85.94,85.94,85.91,85.91,200.0,78.2707,78.2707,78.2433,78.2433,200.0
2021-12-30 10:20:00,85.93,85.93,85.83,85.89,823.0,78.2616,78.2616,78.1705,78.2251,823.0
2021-12-30 10:25:00,85.98,85.98,85.91,85.91,300.0,78.3071,78.3071,78.2433,78.2433,300.0
2021-12-30 10:30:00,85.91,85.97,85.91,85.97,300.0,78.2433,78.298,78.2433,78.298,300.0
2021-12-30 10:35:00,86.01,86.01,86.01,86.01,184.0,78.3344,78.3344,78.3344,78.3344,184.0
2021-12-30 10:40:00,85.93,85.93,85.93,85.93,300.0,78.2616,78.2616,78.2616,78.2616,300.0
2021-12-30 10:45:00,86.01,86.03,85.99,85.99,400.0,78.3344,78.3526,78.3162,78.3162,400.0
2021-12-30 10:50:00,86.06,86.13,85.99,85.99,1100.0,78.38,78.4437,78.3162,78.3162,1100.0
2021-12-30 10:55:00,86.0,86.01,86.0,86.01,400.0,78.3253,78.3344,78.3253,78.3344,400.0
2021-12-30 11:00:00,86.15,86.21,86.15,86.21,800.0,78.4619,78.5166,78.4619,78.5166,800.0
2021-12-30 11:05:00,86.24,86.32,86.24,86.27,600.0,78.5439,78.6168,78.5439,78.5712,600.0
2021-12-30 11:10:00,86.23,86.23,86.2,86.21,400.0,78.5348,78.5348,78.5075,78.5166,400.0
2021-12-30 11:15:00,86.24,86.24,86.07,86.1,1500.0,78.5439,78.5439,78.3891,78.4164,1500.0
2021-12-30 11:20:00,86.05,86.11,86.05,86.11,1000.0,78.3709,78.4255,78.3709,78.4255,1000.0
2021-12-30 11:25:00,86.11,86.12,86.11,86.11,300.0,78.4255,78.4346,78.4255,78.4255,300.0
2021-12-30 11:30:00,86.12,86.12,86.08,86.09,800.0,78.4346,78.4346,78.3982,78.4073,800.0
2021-12-30 11:35:00,86.07,86.07,86.05,86.07,300.0,78.3891,78.3891,78.3709,78.3891,300.0
2021-12-30 11:40:00,85.98,85.98,85.96,85.96,200.0,78.3071,78.3071,78.2889,78.2889,200.0
2021-12-30 11:45:00,85.98,85.98,85.9,85.92,800.0,78.3071,78.3071,78.2342,78.2525,800.0
2021-12-30 11:50:00,85.9,85.9,85.86,85.88,500.0,78.2342,78.2342,78.1978,78.216,500.0
2021-12-30 11:55:00,85.9,85.93,85.9,85.91,400.0,78.2342,78.2616,78.2342,78.2433,400.0
2021-12-30 12:00:00,85.85,85.86,85.83,85.85,600.0,78.1887,78.1978,78.1705,78.1887,600.0
2021-12-30 12:05:00,85.88,85.88,85.74,85.74,700.0,78.216,78.216,78.0885,78.0885,700.0
2021-12-30 12:10:00,85.72,85.72,85.65,85.65,600.0,78.0703,78.0703,78.0065,78.0065,600.0
2021-12-30 12:15:00,85.66,85.66,85.61,85.61,500.0,78.0157,78.0157,77.9701,77.9701,500.0
2021-12-30 12:20:00,85.61,85.61,85.61,85.61,0.0,77.9701,77.9701,77.9701,77.9701,0.0
2021-12-30 12:25:00,85.63,85.63,85.62,85.62,800.0,77.9883,77.9883,77.9792,77.9792,800.0
2021-12-30 12:30:00,85.61,85.65,85.6,85.64,600.0,77.9701,78.0065,77.961,77.9974,600.0
2021-12-30 12:35:00,85.64,85.64,85.64,85.64,0.0,77.9974,77.9974,77.9974,77.9974,0.0
2021-12-30 12:40:00,85.6,85.6,85.6,85.6,200.0,77.961,77.961,77.961,77.961,200.0
2021-12-30 12:45:00,85.62,85.62,85.62,85.62,100.0,77.9792,77.9792,77.9792,77.9792,100.0
2021-12-30 12:50:00,85.6,85.6,85.6,85.6,100.0,77.961,77.961,77.961,77.961,100.0
2021-12-30 12:55:00,85.57,85.57,85.54,85.54,300.0,77.9337,77.9337,77.9064,77.9064,300.0
2021-12-30 13:00:00,85.57,85.58,85.57,85.58,200.0,77.9337,77.9428,77.9337,77.9428,200.0
2021-12-30 13:05:00,85.54,85.54,85.54,85.54,100.0,77.9064,77.9064,77.9064,77.9064,100.0
2021-12-30 13:10:00,85.45,85.45,85.44,85.44,200.0,77.8244,77.8244,77.8153,77.8153,200.0
2021-12-30 13:15:00,85.42,85.66,85.42,85.66,700.0,77.7971,78.0157,77.7971,78.0157,700.0
2021-12-30 13:20:00,85.62,85.62,85.61,85.61,200.0,77.9792,77.9792,77.9701,77.9701,200.0
2021-12-30 13:25:00,85.72,85.72,85.72,85.72,100.0,78.0703,78.0703,78.0703,78.0703,100.0
2021-12-30 13:30:00,85.72,85.72,85.72,85.72,0.0,78.0703,78.0703,78.0703,78.0703,0.0
2021-12-30 13:35:00,85.8,85.8,85.74,85.74,900.0,78.1432,78.1432,78.0885,78.0885,900.0
2021-12-30 13:40:00,85.74,85.74,85.74,85.74,0.0,78.0885,78.0885,78.0885,78.0885,0.0
2021-12-30 13:45:00,85.74,85.74,85.74,85.74,0.0,78.0885,78.0885,78.0885,78.0885,0.0
2021-12-30 13:50:00,85.9,85.9,85.9,85.9,200.0,78.2342,78.2342,78.2342,78.2342,200.0
2021-12-30 13:55:00,85.9,85.9,85.9,85.9,0.0,78.2342,78.2342,78.2342,78.2342,0.0
2021-12-30 14:00:00,85.9,85.9,85.9,85.9,0.0,78.2342,78.2342,78.2342,78.2342,0.0
2021-12-30 14:05:00,86.03,86.11,86.03,86.11,600.0,78.3526,78.4255,78.3526,78.4255,600.0
2021-12-30 14:10:00,86.14,86.14,86.13,86.13,400.0,78.4528,78.4528,78.4437,78.4437,400.0
2021-12-30 14:15:00,86.06,86.11,86.06,86.07,500.0,78.38,78.4255,78.38,78.3891,500.0
2021-12-30 14:20:00,86.0,86.01,85.99,86.01,500.0,78.3253,78.3344,78.3162,78.3344,500.0
2021-12-30 14:25:00,86.04,86.04,86.0,86.01,500.0,78.3617,78.3617,78.3253,78.3344,500.0
2021-12-30 14:30:00,86.14,86.16,86.14,86.16,700.0,78.4528,78.471,78.4528,78.471,700.0
2021-12-30 14:35:00,86.14,86.14,86.09,86.09,500.0,78.4528,78.4528,78.4073,78.4073,500.0
2021-12-30 14:40:00,86.09,86.12,86.09,86.12,898.0,78.4073,78.4346,78.4073,78.4346,898.0
2021-12-30 14:45:00,86.15,86.18,86.14,86.14,400.0,78.4619,78.4892,78.4528,78.4528,400.0
2021-12-30 14:50:00,86.19,86.22,86.16,86.22,300.0,78.4984,78.5257,78.471,78.5257,300.0
2021-12-30 14:55:00,86.23,86.23,86.22,86.22,200.0,78.5348,78.5348,78.5257,78.5257,200.0
2021-12-30 15:00:00,86.1,86.1,86.06,86.06,200.0,78.4164,78.4164,78.38,78.38,200.0
2021-12-30 15:05:00,86.08,86.08,86.08,86.08,100.0,78.3982,78.3982,78.3982,78.3982,100.0
2021-12-30 15:10:00,86.08,86.08,86.08,86.08,0.0,78.3982,78.3982,78.3982,78.3982,0.0
2021-12-30 15:15:00,86.1,86.16,86.09,86.16,600.0,78.4164,78.471,78.4073,78.471,600.0
2021-12-30 15:20:00,86.18,86.18,86.06,86.09,1300.0,78.4892,78.4892,78.38,78.4073,1300.0
2021-12-30 15:25:00,86.1,86.21,86.1,86.21,800.0,78.4164,78.5166,78.4164,78.5166,800.0
2021-12-30 15:30:00,86.19,86.19,86.08,86.1,800.0,78.4984,78.4984,78.3982,78.4164,800.0
2021-12-30 15:35:00,86.1,86.11,86.07,86.09,816.0,78.4164,78.4255,78.3891,78.4073,816.0
2021-12-30 15:40:00,86.06,86.07,85.99,86.01,1000.0,78.38,78.3891,78.3162,78.3344,1000.0
2021-12-30 15:45:00,85.98,86.03,85.84,85.85,2197.0,78.3071,78.3526,78.1796,78.1887,2197.0
2021-12-30 15:50:00,85.83,85.89,85.77,85.83,2800.0,78.1705,78.2251,78.1158,78.1705,2800.0
2021-12-30 15:55:00,85.85,85.91,85.75,85.88,10801.0,78.1887,78.2433,78.0976,78.216,10801.0
2021-12-31 09:30:00,85.94,85.94,85.94,85.94,100.0,78.2707,78.2707,78.2707,78.2707,100.0
2021-12-31 09:35:00,85.94,85.94,85.94,85.94,0.0,78.2707,78.2707,78.2707,78.2707,0.0
2021-12-31 09:40:00,85.73,85.73,85.73,85.73,100.0,78.0794,78.0794,78.0794,78.0794,100.0
2021-12-31 09:45:00,85.73,85.73,85.73,85.73,0.0,78.0794,78.0794,78.0794,78.0794,0.0
2021-12-31 09:50:00,85.73,85.73,85.73,85.73,0.0,78.0794,78.0794,78.0794,78.0794,0.0
2021-12-31 09:55:00,85.73,85.73,85.73,85.73,0.0,78.0794,78.0794,78.0794,78.0794,0.0
2021-12-31 10:00:00,86.16,86.16,86.16,86.16,100.0,78.471,78.471,78.471,78.471,100.0
2021-12-31 10:05:00,86.38,86.38,86.27,86.27,500.0,78.6714,78.6714,78.5712,78.5712,500.0
2021-12-31 10:10:00,86.19,86.23,86.16,86.16,400.0,78.4984,78.5348,78.471,78.471,400.0
2021-12-31 10:15:00,86.06,86.06,86.06,86.06,100.0,78.38,78.38,78.38,78.38,100.0
2021-12-31 10:20:00,86.06,86.06,86.06,86.06,0.0,78.38,78.38,78.38,78.38,0.0
2021-12-31 10:25:00,86.04,86.04,86.04,86.04,200.0,78.3617,78.3617,78.3617,78.3617,200.0
2021-12-31 10:30:00,85.99,86.06,85.99,86.06,900.0,78.3162,78.38,78.3162,78.38,900.0
2021-12-31 10:35:00,86.22,86.31,86.22,86.3,1069.0,78.5257,78.6076,78.5257,78.5985,1069.0
2021-12-31 10:40:00,86.28,86.29,86.25,86.25,400.0,78.5803,78.5894,78.553,78.553,400.0
2021-12-31 10:45:00,86.25,86.25,86.25,86.25,0.0,78.553,78.553,78.553,78.553,0.0
2021-12-31 10:50:00,86.45,86.45,86.44,86.44,200.0,78.7352,78.7352,78.726,78.726,200.0
2021-12-31 10:55:00,86.47,86.47,86.47,86.47,100.0,78.7534,78.7534,78.7534,78.7534,100.0
2021-12-31 11:00:00,86.52,86.52,86.52,86.52,100.0,78.7989,78.7989,78.7989,78.7989,100.0
2021-12-31 11:05:00,86.54,86.54,86.54,86.54,170.0,78.8171,78.8171,78.8171,78.8171,170.0
2021-12-31 11:10:00,86.54,86.54,86.54,86.54,0.0,78.8171,78.8171,78.8171,78.8171,0.0
2021-12-31 11:15:00,86.63,86.63,86.58,86.63,429.0,78.8991,78.8991,78.8536,78.8991,429.0
2021-12-31 11:20:00,86.49,86.49,86.49,86.49,100.0,78.7716,78.7716,78.7716,78.7716,100.0
2021-12-31 11:25:00,86.5,86.5,86.5,86.5,211.0,78.7807,78.7807,78.7807,78.7807,211.0
2021-12-31 11:30:00,86.5,86.5,86.5,86.5,0.0,78.7807,78.7807,78.7807,78.7807,0.0
2021-12-31 11:35:00,86.5,86.5,86.5,86.5,403.0,78.7807,78.7807,78.7807,78.7807,403.0
2021-12-31 11:40:00,86.48,86.48,86.48,86.48,200.0,78.7625,78.7625,78.7625,78.7625,200.0
2021-12-31 11:45:00,86.49,86.49,86.49,86.49,100.0,78.7716,78.7716,78.7716,78.7716,100.0
2021-12-31 11:50:00,86.49,86.49,86.49,86.49,0.0,78.7716,78.7716,78.7716,78.7716,0.0
2021-12-31 11:55:00,86.51,86.51,86.4,86.4,500.0,78.7898,78.7898,78.6896,78.6896,500.0
2021-12-31 12:00:00,86.42,86.42,86.31,86.31,539.0,78.7078,78.7078,78.6076,78.6076,539.0
2021-12-31 12:05:00,86.32,86.32,86.3,86.3,400.0,78.6168,78.6168,78.5985,78.5985,400.0
2021-12-31 12:10:00,86.3,86.3,86.3,86.3,0.0,78.5985,78.5985,78.5985,78.5985,0.0
2021-12-31 12:15:00,86.26,86.26,86.21,86.21,700.0,78.5621,78.5621,78.5166,78.5166,700.0
2021-12-31 12:20:00,86.02,86.02,86.02,86.02,100.0,78.3435,78.3435,78.3435,78.3435,100.0
2021-12-31 12:25:00,86.03,86.07,86.03,86.07,611.0,78.3526,78.3891,78.3526,78.3891,611.0
2021-12-31 12:30:00,86.01,86.01,85.96,85.96,500.0,78.3344,78.3344,78.2889,78.2889,500.0
2021-12-31 12:35:00,85.96,85.96,85.96,85.96,0.0,78.2889,78.2889,78.2889,78.2889,0.0
2021-12-31 12:40:00,86.04,86.15,86.04,86.09,500.0,78.3617,78.4619,78.3617,78.4073,500.0
2021-12-31 12:45:00,86.11,86.11,86.11,86.11,100.0,78.4255,78.4255,78.4255,78.4255,100.0
2021-12-31 12:50:00,86.07,86.07,86.07,86.07,100.0,78.3891,78.3891,78.3891,78.3891,100.0
2021-12-31 12:55:00,86.0,86.0,86.0,86.0,100.0,78.3253,78.3253,78.3253,78.3253,100.0
2021-12-31 13:00:00,86.05,86.05,86.05,86.05,100.0,78.3709,78.3709,78.3709,78.3709,100.0
2021-12-31 13:05:00,86.05,86.05,86.05,86.05,0.0,78.3709,78.3709,78.3709,78.3709,0.0
2021-12-31 13:10:00,86.05,86.05,86.05,86.05,0.0,78.3709,78.3709,78.3709,78.3709,0.0
2021-12-31 13:15:00,86.05,86.05,86.05,86.05,0.0,78.3709,78.3709,78.3709,78.3709,0.0
2021-12-31 13:20:00,86.31,86.32,86.31,86.32,200.0,78.6076,78.6168,78.6076,78.6168,200.0
2021-12-31 13:25:00,86.34,86.34,86.33,86.33,200.0,78.635,78.635,78.6259,78.6259,200.0
2021-12-31 13:30:00,86.38,86.38,86.38,86.38,100.0,78.6714,78.6714,78.6714,78.6714,100.0
2021-12-31 13:35:00,86.31,86.31,86.29,86.3,300.0,78.6076,78.6076,78.5894,78.5985,300.0
2021-12-31 13:40:00,86.2,86.2,86.2,86.2,500.0,78.5075,78.5075,78.5075,78.5075,500.0
2021-12-31 13:45:00,86.22,86.22,86.22,86.22,100.0,78.5257,78.5257,78.5257,78.5257,100.0
2021-12-31 13:50:00,86.22,86.22,86.22,86.22,0.0,78.5257,78.5257,78.5257,78.5257,0.0
2021-12-31 13:55:00,86.48,86.48,86.48,86.48,200.0,78.7625,78.7625,78.7625,78.7625,200.0
2021-12-31 14:00:00,86.43,86.5,86.43,86.5,300.0,78.7169,78.7807,78.7169,78.7807,300.0
2021-12-31 14:05:00,86.54,86.54,86.53,86.54,400.0,78.8171,78.8171,78.808,78.8171,400.0
2021-12-31 14:10:00,86.56,86.59,86.56,86.59,600.0,78.8353,78.8627,78.8353,78.8627,600.0
2021-12-31 14:15:00,86.58,86.58,86.53,86.53,300.0,78.8536,78.8536,78.808,78.808,300.0
2021-12-31 14:20:00,86.5,86.5,86.5,86.5,100.0,78.7807,78.7807,78.7807,78.7807,100.0
2021-12-31 14:25:00,86.47,86.47,86.47,86.47,400.0,78.7534,78.7534,78.7534,78.7534,400.0
2021-12-31 14:30:00,86.56,86.56,86.56,86.56,200.0,78.8353,78.8353,78.8353,78.8353,200.0
2021-12-31 14:35:00,86.48,86.48,86.48,86.48,100.0,78.7625,78.7625,78.7625,78.7625,100.0
2021-12-31 14:40:00,86.48,86.48,86.48,86.48,0.0,78.7625,78.7625,78.7625,78.7625,0.0
2021-12-31 14:45:00,86.42,86.42,86.39,86.39,300.0,78.7078,78.7078,78.6805,78.6805,300.0
2021-12-31 14:50:00,86.39,86.39,86.39,86.39,0.0,78.6805,78.6805,78.6805,78.6805,0.0
2021-12-31 14:55:00,86.33,86.33,86.33,86.33,100.0,78.6259,78.6259,78.6259,78.6259,100.0
2021-12-31 15:00:00,86.37,86.37,86.36,86.36,334.0,78.6623,78.6623,78.6532,78.6532,334.0
2021-12-31 15:05:00,86.36,86.36,86.36,86.36,100.0,78.6532,78.6532,78.6532,78.6532,100.0
2021-12-31 15:10:00,86.36,86.36,86.36,86.36,100.0,78.6532,78.6532,78.6532,78.6532,100.0
2021-12-31 15:15:00,86.26,86.29,86.26,86.29,200.0,78.5621,78.5894,78.5621,78.5894,200.0
2021-12-31 15:20:00,86.29,86.29,86.29,86.29,100.0,78.5894,78.5894,78.5894,78.5894,100.0
2021-12-31 15:25:00,86.21,86.28,86.21,86.28,300.0,78.5166,78.5803,78.5166,78.5803,300.0
2021-12-31 15:30:00,86.26,86.26,86.22,86.22,900.0,78.5621,78.5621,78.5257,78.5257,900.0
2021-12-31 15:35:00,86.2,86.25,86.2,86.21,500.0,78.5075,78.553,78.5075,78.5166,500.0
2021-12-31 15:40:00,86.2,86.31,86.18,86.31,1800.0,78.5075,78.6076,78.4892,78.6076,1800.0
2021-12-31 15:45:00,86.32,86.38,86.26,86.27,1400.0,78.6168,78.6714,78.5621,78.5712,1400.0
2021-12-31 15:50:00,86.2,86.2,86.03,86.03,2160.0,78.5075,78.5075,78.3526,78.3526,2160.0
2021-12-31 15:55:00,85.99,85.99,85.76,85.76,9802.0,78.3162,78.3162,78.1067,78.1067,9802.0
2022-01-03 09:30:00,86.03,86.03,85.88,85.88,1432.0,78.3526,78.3526,78.216,78.216,1432.0
2022-01-03 09:35:00,86.18,86.37,86.18,86.31,400.0,78.4892,78.6623,78.4892,78.6076,400.0
2022-01-03 09:40:00,86.48,86.49,86.47,86.47,400.0,78.7625,78.7716,78.7534,78.7534,400.0
2022-01-03 09:45:00,86.43,86.6,86.42,86.42,500.0,78.7169,78.8718,78.7078,78.7078,500.0
2022-01-03 09:50:00,86.39,86.74,86.39,86.74,200.0,78.6805,78.9993,78.6805,78.9993,200.0
2022-01-03 09:55:00,86.54,86.72,86.54,86.72,600.0,78.8171,78.9811,78.8171,78.9811,600.0
2022-01-03 10:00:00,86.75,86.96,86.75,86.94,1500.0,79.0084,79.1996,79.0084,79.1814,1500.0
2022-01-03 10:05:00,87.0,87.0,86.89,87.0,1000.0,79.2361,79.2361,79.1359,79.2361,1000.0
2022-01-03 10:10:00,86.93,86.93,86.93,86.93,100.0,79.1723,79.1723,79.1723,79.1723,100.0
2022-01-03 10:15:00,86.57,86.58,86.5,86.5,300.0,78.8444,78.8536,78.7807,78.7807,300.0
2022-01-03 10:20:00,86.55,86.59,86.54,86.58,600.0,78.8262,78.8627,78.8171,78.8536,600.0
2022-01-03 10:25:00,86.57,86.57,86.57,86.57,100.0,78.8444,78.8444,78.8444,78.8444,100.0
2022-01-03 10:30:00,86.33,86.33,85.83,85.85,400.0,78.6259,78.6259,78.1705,78.1887,400.0
2022-01-03 10:35:00,85.91,85.91,85.77,85.79,500.0,78.2433,78.2433,78.1158,78.1341,500.0
2022-01-03 10:40:00,85.68,85.68,85.68,85.68,300.0,78.0339,78.0339,78.0339,78.0339,300.0
2022-01-03 10:45:00,85.57,85.57,85.52,85.52,200.0,77.9337,77.9337,77.8881,77.8881,200.0
2022-01-03 10:50:00,85.53,85.53,85.53,85.53,225.0,77.8973,77.8973,77.8973,77.8973,225.0
2022-01-03 10:55:00,85.55,85.55,85.41,85.45,300.0,77.9155,77.9155,77.788,77.8244,300.0
2022-01-03 11:00:00,85.53,85.58,85.5,85.57,7179.0,77.8973,77.9428,77.8699,77.9337,7179.0
2022-01-03 11:05:00,85.65,85.65,85.49,85.49,800.0,78.0065,78.0065,77.8608,77.8608,800.0
2022-01-03 11:10:00,85.42,85.5,85.42,85.49,700.0,77.7971,77.8699,77.7971,77.8608,700.0
2022-01-03 11:15:00,85.49,85.52,85.46,85.46,300.0,77.8608,77.8881,77.8335,77.8335,300.0
2022-01-03 11:20:00,85.46,85.6,85.44,85.44,600.0,77.8335,77.961,77.8153,77.8153,600.0
2022-01-03 11:25:00,85.39,85.42,85.39,85.39,500.0,77.7697,77.7971,77.7697,77.7697,500.0
2022-01-03 11:30:00,85.44,85.44,84.66,84.66,1600.0,77.8153,77.8153,77.1049,77.1049,1600.0
2022-01-03 11:35:00,84.64,84.66,84.42,84.66,500.0,77.0867,77.1049,76.8863,77.1049,500.0
2022-01-03 11:40:00,84.71,84.79,84.64,84.79,700.0,77.1504,77.2233,77.0867,77.2233,700.0
2022-01-03 11:45:00,84.89,85.04,84.89,84.91,400.0,77.3144,77.451,77.3144,77.3326,400.0
2022-01-03 11:50:00,84.91,84.91,84.64,84.67,817.0,77.3326,77.3326,77.0867,77.114,817.0
2022-01-03 11:55:00,84.57,84.79,84.57,84.78,1157.0,77.0229,77.2233,77.0229,77.2142,1157.0
2022-01-03 12:00:00,84.71,84.79,84.66,84.75,1100.0,77.1504,77.2233,77.1049,77.1869,1100.0
2022-01-03 12:05:00,84.67,84.8,84.67,84.78,1000.0,77.114,77.2324,77.114,77.2142,1000.0
2022-01-03 12:10:00,84.74,84.84,84.61,84.81,1100.0,77.1778,77.2688,77.0594,77.2415,1100.0
2022-01-03 12:15:00,84.83,84.92,84.82,84.92,500.0,77.2597,77.3417,77.2506,77.3417,500.0
2022-01-03 12:20:00,84.92,85.0,84.92,84.92,900.0,77.3417,77.4146,77.3417,77.3417,900.0
2022-01-03 12:25:00,84.94,84.96,84.9,84.96,500.0,77.3599,77.3781,77.3235,77.3781,500.0
2022-01-03 12:30:00,84.92,85.01,84.92,84.94,300.0,77.3417,77.4237,77.3417,77.3599,300.0
2022-01-03 12:35:00,84.96,84.96,84.92,84.92,300.0,77.3781,77.3781,77.3417,77.3417,300.0
2022-01-03 12:40:00,84.93,85.06,84.93,85.06,500.0,77.3508,77.4692,77.3508,77.4692,500.0
2022-01-03 12:45:00,85.02,85.02,84.92,84.98,500.0,77.4328,77.4328,77.3417,77.3963,500.0
2022-01-03 12:50:00,84.97,85.05,84.96,84.96,461.0,77.3872,77.4601,77.3781,77.3781,461.0
2022-01-03 12:55:00,84.96,84.96,84.91,84.91,600.0,77.3781,77.3781,77.3326,77.3326,600.0
2022-01-03 13:00:00,84.8,84.84,84.72,84.84,600.0,77.2324,77.2688,77.1595,77.2688,600.0
2022-01-03 13:05:00,84.82,84.84,84.79,84.81,1252.0,77.2506,77.2688,77.2233,77.2415,1252.0
2022-01-03 13:10:00,84.75,84.87,84.75,84.87,425.0,77.1869,77.2962,77.1869,77.2962,425.0
2022-01-03 13:15:00,85.01,85.05,85.01,85.05,200.0,77.4237,77.4601,77.4237,77.4601,200.0
2022-01-03 13:20:00,84.94,85.08,84.94,85.08,400.0,77.3599,77.4874,77.3599,77.4874,400.0
2022-01-03 13:25:00,85.05,85.05,85.02,85.02,1200.0,77.4601,77.4601,77.4328,77.4328,1200.0
2022-01-03 13:30:00,84.96,84.96,84.96,84.96,100.0,77.3781,77.3781,77.3781,77.3781,100.0
2022-01-03 13:35:00,84.97,85.01,84.93,84.93,500.0,77.3872,77.4237,77.3508,77.3508,500.0
2022-01-03 13:40:00,84.97,85.02,84.97,85.0,400.0,77.3872,77.4328,77.3872,77.4146,400.0
2022-01-03 13:45:00,84.99,85.0,84.99,85.0,400.0,77.4054,77.4146,77.4054,77.4146,400.0
2022-01-03 13:50:00,84.99,84.99,84.92,84.92,400.0,77.4054,77.4054,77.3417,77.3417,400.0
2022-01-03 13:55:00,84.96,85.0,84.96,84.97,700.0,77.3781,77.4146,77.3781,77.3872,700.0
2022-01-03 14:00:00,85.02,85.02,84.74,84.74,800.0,77.4328,77.4328,77.1778,77.1778,800.0
2022-01-03 14:05:00,84.59,84.64,84.59,84.61,600.0,77.0411,77.0867,77.0411,77.0594,600.0
2022-01-03 14:10:00,84.67,84.67,84.63,84.63,400.0,77.114,77.114,77.0776,77.0776,400.0
2022-01-03 14:15:00,84.68,84.78,84.68,84.78,500.0,77.1231,77.2142,77.1231,77.2142,500.0
2022-01-03 14:20:00,84.81,84.85,84.79,84.85,800.0,77.2415,77.2779,77.2233,77.2779,800.0
2022-01-03 14:25:00,84.84,84.84,84.77,84.77,700.0,77.2688,77.2688,77.2051,77.2051,700.0
2022-01-03 14:30:00,84.8,84.86,84.78,84.81,700.0,77.2324,77.287,77.2142,77.2415,700.0
2022-01-03 14:35:00,84.79,84.93,84.79,84.9,1200.0,77.2233,77.3508,77.2233,77.3235,1200.0
2022-01-03 14:40:00,84.92,84.98,84.92,84.98,400.0,77.3417,77.3963,77.3417,77.3963,400.0
2022-01-03 14:45:00,84.99,85.01,84.99,84.99,300.0,77.4054,77.4237,77.4054,77.4054,300.0
2022-01-03 14:50:00,84.99,85.0,84.99,84.99,983.0,77.4054,77.4146,77.4054,77.4054,983.0
2022-01-03 14:55:00,85.0,85.09,84.99,85.09,1200.0,77.4146,77.4965,77.4054,77.4965,1200.0
2022-01-03 15:00:00,85.02,85.19,85.02,85.19,600.0,77.4328,77.5876,77.4328,77.5876,600.0
2022-01-03 15:05:00,85.21,85.21,85.14,85.14,300.0,77.6058,77.6058,77.5421,77.5421,300.0
2022-01-03 15:10:00,85.1,85.24,85.1,85.23,800.0,77.5056,77.6331,77.5056,77.624,800.0
2022-01-03 15:15:00,85.25,85.32,85.25,85.28,900.0,77.6422,77.706,77.6422,77.6696,900.0
2022-01-03 15:20:00,85.33,85.35,85.3,85.31,1630.0,77.7151,77.7333,77.6878,77.6969,1630.0
2022-01-03 15:25:00,85.35,85.35,85.27,85.33,1105.0,77.7333,77.7333,77.6605,77.7151,1105.0
2022-01-03 15:30:00,85.32,85.38,85.26,85.3,2000.0,77.706,77.7606,77.6514,77.6878,2000.0
2022-01-03 15:35:00,85.31,85.36,85.26,85.27,1400.0,77.6969,77.7424,77.6514,77.6605,1400.0
2022-01-03 15:40:00,85.26,85.28,85.15,85.21,2000.0,77.6514,77.6696,77.5512,77.6058,2000.0
2022-01-03 15:45:00,85.27,85.45,85.21,85.45,7842.0,77.6605,77.8244,77.6058,77.8244,7842.0
2022-01-03 15:50:00,85.45,85.57,85.32,85.32,9877.0,77.8244,77.9337,77.706,77.706,9877.0
2022-01-03 15:55:00,85.31,85.53,85.28,85.53,9773.0,77.6969,77.8973,77.6696,77.8973,9773.0
2022-01-04 09:30:00,86.8,86.8,86.8,86.8,100.0,79.0539,79.0539,79.0539,79.0539,100.0
2022-01-04 09:35:00,86.71,86.72,86.6,86.6,500.0,78.972,78.9811,78.8718,78.8718,500.0
2022-01-04 09:40:00,86.6,86.6,86.33,86.33,1957.0,78.8718,78.8718,78.6259,78.6259,1957.0
2022-01-04 09:45:00,86.12,86.2,86.06,86.2,500.0,78.4346,78.5075,78.38,78.5075,500.0
2022-01-04 09:50:00,86.39,86.54,86.35,86.54,300.0,78.6805,78.8171,78.6441,78.8171,300.0
2022-01-04 09:55:00,86.67,86.67,86.38,86.6,600.0,78.9355,78.9355,78.6714,78.8718,600.0
2022-01-04 10:00:00,86.75,86.85,86.75,86.84,1286.0,79.0084,79.0995,79.0084,79.0904,1286.0
2022-01-04 10:05:00,86.77,86.77,86.49,86.49,1100.0,79.0266,79.0266,78.7716,78.7716,1100.0
2022-01-04 10:10:00,86.53,86.81,86.44,86.81,2657.0,78.808,79.063,78.726,79.063,2657.0
2022-01-04 10:15:00,87.06,87.13,87.01,87.13,400.0,79.2907,79.3545,79.2452,79.3545,400.0
2022-01-04 10:20:00,87.13,87.3,87.13,87.23,700.0,79.3545,79.5093,79.3545,79.4455,700.0
2022-01-04 10:25:00,87.37,87.4,87.15,87.25,1000.0,79.5731,79.6004,79.3727,79.4638,1000.0
2022-01-04 10:30:00,87.33,87.55,87.33,87.55,800.0,79.5366,79.737,79.5366,79.737,800.0
2022-01-04 10:35:00,87.6,87.65,87.53,87.65,500.0,79.7825,79.8281,79.7188,79.8281,500.0
2022-01-04 10:40:00,87.78,88.0,87.78,88.0,2465.0,79.9465,80.1468,79.9465,80.1468,2465.0
2022-01-04 10:45:00,88.02,88.08,87.96,87.99,1800.0,80.165,80.2197,80.1104,80.1377,1800.0
2022-01-04 10:50:00,88.0,88.04,87.98,88.04,900.0,80.1468,80.1833,80.1286,80.1833,900.0
2022-01-04 10:55:00,88.2,88.2,88.0,88.09,1650.0,80.329,80.329,80.1468,80.2288,1650.0
2022-01-04 11:00:00,88.04,88.04,88.03,88.03,300.0,80.1833,80.1833,80.1742,80.1742,300.0
2022-01-04 11:05:00,88.15,88.4,88.09,88.32,2456.0,80.2834,80.5111,80.2288,80.4383,2456.0
2022-01-04 11:10:00,88.36,88.36,88.01,88.01,566.0,80.4747,80.4747,80.1559,80.1559,566.0
2022-01-04 11:15:00,88.12,88.31,88.12,88.31,700.0,80.2561,80.4292,80.2561,80.4292,700.0
2022-01-04 11:20:00,88.31,88.38,88.31,88.38,200.0,80.4292,80.4929,80.4292,80.4929,200.0
2022-01-04 11:25:00,88.35,88.63,88.35,88.6,800.0,80.4656,80.7206,80.4656,80.6933,800.0
2022-01-04 11:30:00,88.42,88.48,88.42,88.48,300.0,80.5294,80.584,80.5294,80.584,300.0
2022-01-04 11:35:00,88.43,88.43,88.26,88.4,668.0,80.5385,80.5385,80.3836,80.5111,668.0
2022-01-04 11:40:00,88.39,88.39,88.39,88.39,100.0,80.502,80.502,80.502,80.502,100.0
2022-01-04 11:45:00,88.22,88.29,88.21,88.29,400.0,80.3472,80.411,80.3381,80.411,400.0
2022-01-04 11:50:00,88.33,88.33,88.32,88.32,264.0,80.4474,80.4474,80.4383,80.4383,264.0
2022-01-04 11:55:00,88.33,88.47,88.33,88.47,500.0,80.4474,80.5749,80.4474,80.5749,500.0
2022-01-04 12:00:00,88.44,88.51,88.44,88.5,1500.0,80.5476,80.6113,80.5476,80.6022,1500.0
2022-01-04 12:05:00,88.5,88.56,88.49,88.56,618.0,80.6022,80.6569,80.5931,80.6569,618.0
2022-01-04 12:10:00,88.54,88.54,88.54,88.54,100.0,80.6386,80.6386,80.6386,80.6386,100.0
2022-01-04 12:15:00,88.45,88.47,88.43,88.46,400.0,80.5567,80.5749,80.5385,80.5658,400.0
2022-01-04 12:20:00,88.31,88.31,88.31,88.31,100.0,80.4292,80.4292,80.4292,80.4292,100.0
2022-01-04 12:25:00,88.33,88.33,88.31,88.31,300.0,80.4474,80.4474,80.4292,80.4292,300.0
2022-01-04 12:30:00,88.08,88.08,88.01,88.04,600.0,80.2197,80.2197,80.1559,80.1833,600.0
2022-01-04 12:35:00,88.15,88.15,88.11,88.11,200.0,80.2834,80.2834,80.247,80.247,200.0
2022-01-04 12:40:00,88.22,88.22,88.19,88.22,400.0,80.3472,80.3472,80.3199,80.3472,400.0
2022-01-04 12:45:00,88.17,88.28,88.17,88.28,538.0,80.3017,80.4018,80.3017,80.4018,538.0
2022-01-04 12:50:00,88.29,88.29,88.17,88.17,400.0,80.411,80.411,80.3017,80.3017,400.0
2022-01-04 12:55:00,88.09,88.11,88.09,88.11,200.0,80.2288,80.247,80.2288,80.247,200.0
2022-01-04 13:00:00,88.19,88.19,88.1,88.19,1354.0,80.3199,80.3199,80.2379,80.3199,1354.0
2022-01-04 13:05:00,88.23,88.23,88.2,88.2,367.0,80.3563,80.3563,80.329,80.329,367.0
2022-01-04 13:10:00,88.32,88.32,88.32,88.32,100.0,80.4383,80.4383,80.4383,80.4383,100.0
2022-01-04 13:15:00,88.34,88.39,88.32,88.39,500.0,80.4565,80.502,80.4383,80.502,500.0
2022-01-04 13:20:00,88.44,88.44,88.41,88.41,250.0,80.5476,80.5476,80.5202,80.5202,250.0
2022-01-04 13:25:00,88.15,88.18,88.03,88.03,852.0,80.2834,80.3108,80.1742,80.1742,852.0
2022-01-04 13:30:00,87.93,87.97,87.9,87.97,800.0,80.0831,80.1195,80.0558,80.1195,800.0
2022-01-04 13:35:00,87.95,87.96,87.83,87.96,1774.0,80.1013,80.1104,79.992,80.1104,1774.0
2022-01-04 13:40:00,87.83,87.93,87.83,87.93,200.0,79.992,80.0831,79.992,80.0831,200.0
2022-01-04 13:45:00,87.99,87.99,87.86,87.96,1038.0,80.1377,80.1377,80.0193,80.1104,1038.0
2022-01-04 13:50:00,87.95,87.96,87.94,87.94,500.0,80.1013,80.1104,80.0922,80.0922,500.0
2022-01-04 13:55:00,87.96,87.96,87.93,87.93,400.0,80.1104,80.1104,80.0831,80.0831,400.0
2022-01-04 14:00:00,87.97,88.12,87.95,88.12,600.0,80.1195,80.2561,80.1013,80.2561,600.0
2022-01-04 14:05:00,88.13,88.19,88.08,88.09,700.0,80.2652,80.3199,80.2197,80.2288,700.0
2022-01-04 14:10:00,88.25,88.3,88.25,88.27,600.0,80.3745,80.4201,80.3745,80.3927,600.0
2022-01-04 14:15:00,88.27,88.4,88.27,88.39,1118.0,80.3927,80.5111,80.3927,80.502,1118.0
2022-01-04 14:20:00,88.41,88.41,88.38,88.38,600.0,80.5202,80.5202,80.4929,80.4929,600.0
2022-01-04 14:25:00,88.45,88.45,88.39,88.39,400.0,80.5567,80.5567,80.502,80.502,400.0
2022-01-04 14:30:00,88.45,88.49,88.45,88.48,1100.0,80.5567,80.5931,80.5567,80.584,1100.0
2022-01-04 14:35:00,88.52,88.55,88.51,88.51,1000.0,80.6204,80.6477,80.6113,80.6113,1000.0
2022-01-04 14:40:00,88.49,88.49,88.35,88.45,609.0,80.5931,80.5931,80.4656,80.5567,609.0
2022-01-04 14:45:00,88.46,88.46,88.39,88.39,600.0,80.5658,80.5658,80.502,80.502,600.0
2022-01-04 14:50:00,88.39,88.39,88.39,88.39,0.0,80.502,80.502,80.502,80.502,0.0
2022-01-04 14:55:00,88.32,88.32,88.28,88.31,600.0,80.4383,80.4383,80.4018,80.4292,600.0
2022-01-04 15:00:00,88.19,88.19,88.14,88.17,600.0,80.3199,80.3199,80.2743,80.3017,600.0
2022-01-04 15:05:00,88.09,88.13,88.01,88.01,1336.0,80.2288,80.2652,80.1559,80.1559,1336.0
2022-01-04 15:10:00,88.01,88.07,88.0,88.06,1000.0,80.1559,80.2106,80.1468,80.2015,1000.0
2022-01-04 15:15:00,88.17,88.26,88.17,88.24,1000.0,80.3017,80.3836,80.3017,80.3654,1000.0
2022-01-04 15:20:00,88.25,88.25,87.96,87.96,1768.0,80.3745,80.3745,80.1104,80.1104,1768.0
2022-01-04 15:25:00,87.89,87.95,87.84,87.95,1300.0,80.0466,80.1013,80.0011,80.1013,1300.0
2022-01-04 15:30:00,87.97,87.97,87.87,87.87,1587.0,80.1195,80.1195,80.0284,80.0284,1587.0
2022-01-04 15:35:00,87.97,88.04,87.91,87.91,1112.0,80.1195,80.1833,80.0649,80.0649,1112.0
2022-01-04 15:40:00,87.94,88.0,87.93,87.96,1390.0,80.0922,80.1468,80.0831,80.1104,1390.0
2022-01-04 15:45:00,87.95,88.19,87.93,88.07,4684.0,80.1013,80.3199,80.0831,80.2106,4684.0
2022-01-04 15:50:00,88.08,88.5,88.08,88.46,9850.0,80.2197,80.6022,80.2197,80.5658,9850.0
2022-01-04 15:55:00,88.45,88.45,88.15,88.19,8171.0,80.5567,80.5567,80.2834,80.3199,8171.0
2022-01-05 09:30:00,88.88,89.44,88.88,89.27,788.0,80.9483,81.4583,80.9483,81.3035,788.0
2022-01-05 09:35:00,89.24,89.24,89.09,89.09,200.0,81.2762,81.2762,81.1396,81.1396,200.0
2022-01-05 09:40:00,88.79,88.79,88.79,88.79,300.0,80.8663,80.8663,80.8663,80.8663,300.0
2022-01-05 09:45:00,88.57,88.72,88.57,88.72,787.0,80.666,80.8026,80.666,80.8026,787.0
2022-01-05 09:50:00,88.75,88.75,88.26,88.26,600.0,80.8299,80.8299,80.3836,80.3836,600.0
2022-01-05 09:55:00,88.11,88.26,88.11,88.26,200.0,80.247,80.3836,80.247,80.3836,200.0
2022-01-05 10:00:00,88.12,88.12,87.75,87.8,1225.0,80.2561,80.2561,79.9191,79.9647,1225.0
2022-01-05 10:05:00,87.8,88.02,87.8,88.02,700.0,79.9647,80.165,79.9647,80.165,700.0
2022-01-05 10:10:00,88.14,88.14,88.01,88.03,300.0,80.2743,80.2743,80.1559,80.1742,300.0
2022-01-05 10:15:00,88.05,88.05,88.05,88.05,100.0,80.1924,80.1924,80.1924,80.1924,100.0
2022-01-05 10:20:00,88.03,88.15,88.03,88.15,300.0,80.1742,80.2834,80.1742,80.2834,300.0
2022-01-05 10:25:00,88.16,88.22,88.16,88.22,400.0,80.2926,80.3472,80.2926,80.3472,400.0
2022-01-05 10:30:00,88.26,88.31,88.26,88.28,600.0,80.3836,80.4292,80.3836,80.4018,600.0
2022-01-05 10:35:00,88.28,88.28,88.2,88.2,600.0,80.4018,80.4018,80.329,80.329,600.0
2022-01-05 10:40:00,88.23,88.24,88.17,88.17,850.0,80.3563,80.3654,80.3017,80.3017,850.0
2022-01-05 10:45:00,88.39,88.39,88.39,88.39,100.0,80.502,80.502,80.502,80.502,100.0
2022-01-05 10:50:00,88.28,88.38,88.22,88.38,1117.0,80.4018,80.4929,80.3472,80.4929,1117.0
2022-01-05 10:55:00,88.33,88.33,88.27,88.29,400.0,80.4474,80.4474,80.3927,80.411,400.0
2022-01-05 11:00:00,88.23,88.36,88.23,88.3,900.0,80.3563,80.4747,80.3563,80.4201,900.0
2022-01-05 11:05:00,88.17,88.17,88.13,88.13,300.0,80.3017,80.3017,80.2652,80.2652,300.0
2022-01-05 11:10:00,88.23,88.23,88.23,88.23,100.0,80.3563,80.3563,80.3563,80.3563,100.0
2022-01-05 11:15:00,88.14,88.15,88.11,88.14,500.0,80.2743,80.2834,80.247,80.2743,500.0
2022-01-05 11:20:00,88.24,88.24,88.04,88.14,600.0,80.3654,80.3654,80.1833,80.2743,600.0
2022-01-05 11:25:00,88.02,88.02,88.0,88.0,295.0,80.165,80.165,80.1468,80.1468,295.0
2022-01-05 11:30:00,87.95,87.95,87.92,87.92,300.0,80.1013,80.1013,80.074,80.074,300.0
2022-01-05 11:35:00,87.97,88.04,87.97,88.04,200.0,80.1195,80.1833,80.1195,80.1833,200.0
2022-01-05 11:40:00,88.06,88.06,88.0,88.0,427.0,80.2015,80.2015,80.1468,80.1468,427.0
2022-01-05 11:45:00,88.06,88.11,88.01,88.11,700.0,80.2015,80.247,80.1559,80.247,700.0
2022-01-05 11:50:00,88.11,88.16,88.1,88.16,562.0,80.247,80.2926,80.2379,80.2926,562.0
2022-01-05 11:55:00,88.14,88.16,88.14,88.16,200.0,80.2743,80.2926,80.2743,80.2926,200.0
2022-01-05 12:00:00,88.03,88.03,88.03,88.03,100.0,80.1742,80.1742,80.1742,80.1742,100.0
2022-01-05 12:05:00,88.09,88.26,88.09,88.26,1007.0,80.2288,80.3836,80.2288,80.3836,1007.0
2022-01-05 12:10:00,88.27,88.28,88.27,88.27,300.0,80.3927,80.4018,80.3927,80.3927,300.0
2022-01-05 12:15:00,88.27,88.27,88.27,88.27,100.0,80.3927,80.3927,80.3927,80.3927,100.0
2022-01-05 12:20:00,88.18,88.18,88.14,88.14,500.0,80.3108,80.3108,80.2743,80.2743,500.0
2022-01-05 12:25:00,88.27,88.27,88.19,88.23,300.0,80.3927,80.3927,80.3199,80.3563,300.0
2022-01-05 12:30:00,88.25,88.25,88.2,88.2,700.0,80.3745,80.3745,80.329,80.329,700.0
2022-01-05 12:35:00,88.13,88.17,88.13,88.17,300.0,80.2652,80.3017,80.2652,80.3017,300.0
2022-01-05 12:40:00,88.22,88.22,88.11,88.11,300.0,80.3472,80.3472,80.247,80.247,300.0
2022-01-05 12:45:00,88.2,88.2,88.19,88.19,200.0,80.329,80.329,80.3199,80.3199,200.0
2022-01-05 12:50:00,88.12,88.13,88.12,88.13,332.0,80.2561,80.2652,80.2561,80.2652,332.0
2022-01-05 12:55:00,88.13,88.14,88.1,88.1,500.0,80.2652,80.2743,80.2379,80.2379,500.0
2022-01-05 13:00:00,88.0,88.02,88.0,88.02,600.0,80.1468,80.165,80.1468,80.165,600.0
2022-01-05 13:05:00,87.99,87.99,87.97,87.97,300.0,80.1377,80.1377,80.1195,80.1195,300.0
2022-01-05 13:10:00,87.95,87.95,87.93,87.94,300.0,80.1013,80.1013,80.0831,80.0922,300.0
2022-01-05 13:15:00,87.93,88.0,87.92,88.0,990.0,80.0831,80.1468,80.074,80.1468,990.0
2022-01-05 13:20:00,87.94,87.94,87.89,87.89,369.0,80.0922,80.0922,80.0466,80.0466,369.0
2022-01-05 13:25:00,87.98,87.98,87.91,87.91,300.0,80.1286,80.1286,80.0649,80.0649,300.0
2022-01-05 13:30:00,88.04,88.04,88.04,88.04,200.0,80.1833,80.1833,80.1833,80.1833,200.0
2022-01-05 13:35:00,88.09,88.09,88.09,88.09,100.0,80.2288,80.2288,80.2288,80.2288,100.0
2022-01-05 13:40:00,88.14,88.15,88.11,88.11,500.0,80.2743,80.2834,80.247,80.247,500.0
2022-01-05 13:45:00,88.03,88.03,87.91,87.91,300.0,80.1742,80.1742,80.0649,80.0649,300.0
2022-01-05 13:50:00,87.88,87.88,87.81,87.84,433.0,80.0375,80.0375,79.9738,80.0011,433.0
2022-01-05 13:55:00,87.87,87.87,87.87,87.87,100.0,80.0284,80.0284,80.0284,80.0284,100.0
2022-01-05 14:00:00,87.9,87.9,87.87,87.87,400.0,80.0558,80.0558,80.0284,80.0284,400.0
2022-01-05 14:05:00,87.85,87.86,87.71,87.71,732.0,80.0102,80.0193,79.8827,79.8827,732.0
2022-01-05 14:10:00,87.74,87.74,87.55,87.6,700.0,79.91,79.91,79.737,79.7825,700.0
2022-01-05 14:15:00,87.63,87.63,87.36,87.38,937.0,79.8099,79.8099,79.5639,79.5822,937.0
2022-01-05 14:20:00,87.29,87.32,87.29,87.3,904.0,79.5002,79.5275,79.5002,79.5093,904.0
2022-01-05 14:25:00,87.47,87.58,87.47,87.58,400.0,79.6641,79.7643,79.6641,79.7643,400.0
2022-01-05 14:30:00,87.7,87.7,87.62,87.62,403.0,79.8736,79.8736,79.8007,79.8007,403.0
2022-01-05 14:35:00,87.49,87.55,87.49,87.55,200.0,79.6823,79.737,79.6823,79.737,200.0
2022-01-05 14:40:00,87.52,87.52,87.4,87.4,200.0,79.7097,79.7097,79.6004,79.6004,200.0
2022-01-05 14:45:00,87.39,87.39,87.35,87.35,200.0,79.5913,79.5913,79.5548,79.5548,200.0
2022-01-05 14:50:00,87.57,87.57,87.39,87.39,400.0,79.7552,79.7552,79.5913,79.5913,400.0
2022-01-05 14:55:00,87.48,87.48,87.48,87.48,100.0,79.6732,79.6732,79.6732,79.6732,100.0
2022-01-05 15:00:00,87.39,87.48,87.37,87.46,623.0,79.5913,79.6732,79.5731,79.655,623.0
2022-01-05 15:05:00,87.49,87.49,87.26,87.26,600.0,79.6823,79.6823,79.4729,79.4729,600.0
2022-01-05 15:10:00,87.3,87.34,87.3,87.34,200.0,79.5093,79.5457,79.5093,79.5457,200.0
2022-01-05 15:15:00,87.34,87.34,87.34,87.34,0.0,79.5457,79.5457,79.5457,79.5457,0.0
2022-01-05 15:20:00,87.28,87.33,87.28,87.33,500.0,79.4911,79.5366,79.4911,79.5366,500.0
2022-01-05 15:25:00,87.29,87.31,87.22,87.22,1000.0,79.5002,79.5184,79.4364,79.4364,1000.0
2022-01-05 15:30:00,87.14,87.15,87.01,87.01,880.0,79.3636,79.3727,79.2452,79.2452,880.0
2022-01-05 15:35:00,86.98,87.24,86.98,87.15,1506.0,79.2179,79.4547,79.2179,79.3727,1506.0
2022-01-05 15:40:00,87.05,87.16,87.05,87.11,1457.0,79.2816,79.3818,79.2816,79.3363,1457.0
2022-01-05 15:45:00,87.02,87.05,86.84,86.84,2706.0,79.2543,79.2816,79.0904,79.0904,2706.0
2022-01-05 15:50:00,86.84,87.15,86.84,87.13,3839.0,79.0904,79.3727,79.0904,79.3545,3839.0
2022-01-05 15:55:00,87.13,87.13,86.9,87.0,4039.0,79.3545,79.3545,79.145,79.2361,4039.0
2022-01-06 09:30:00,87.97,88.12,87.64,87.98,900.0,80.1195,80.2561,79.819,80.1286,900.0
2022-01-06 09:35:00,87.74,88.21,87.73,88.2,701.0,79.91,80.3381,79.9009,80.329,701.0
2022-01-06 09:40:00,87.91,87.91,87.7,87.7,300.0,80.0649,80.0649,79.8736,79.8736,300.0
2022-01-06 09:45:00,87.61,87.61,87.35,87.47,600.0,79.7916,79.7916,79.5548,79.6641,600.0
2022-01-06 09:50:00,87.46,87.58,87.35,87.41,770.0,79.655,79.7643,79.5548,79.6095,770.0
2022-01-06 09:55:00,87.5,87.55,87.35,87.35,700.0,79.6915,79.737,79.5548,79.5548,700.0
2022-01-06 10:00:00,86.99,87.13,86.99,87.13,300.0,79.227,79.3545,79.227,79.3545,300.0
2022-01-06 10:05:00,87.2,87.2,87.09,87.15,400.0,79.4182,79.4182,79.318,79.3727,400.0
2022-01-06 10:10:00,87.21,87.21,87.21,87.21,200.0,79.4273,79.4273,79.4273,79.4273,200.0
2022-01-06 10:15:00,87.31,87.32,87.09,87.32,900.0,79.5184,79.5275,79.318,79.5275,900.0
2022-01-06 10:20:00,87.46,87.52,87.46,87.5,300.0,79.655,79.7097,79.655,79.6915,300.0
2022-01-06 10:25:00,87.57,87.7,87.54,87.7,300.0,79.7552,79.8736,79.7279,79.8736,300.0
2022-01-06 10:30:00,87.52,87.53,87.48,87.51,1400.0,79.7097,79.7188,79.6732,79.7006,1400.0
2022-01-06 10:35:00,87.41,87.41,87.39,87.39,200.0,79.6095,79.6095,79.5913,79.5913,200.0
2022-01-06 10:40:00,87.23,87.23,87.21,87.21,200.0,79.4455,79.4455,79.4273,79.4273,200.0
2022-01-06 10:45:00,87.26,87.26,87.26,87.26,100.0,79.4729,79.4729,79.4729,79.4729,100.0
2022-01-06 10:50:00,87.4,87.5,87.4,87.5,200.0,79.6004,79.6915,79.6004,79.6915,200.0
2022-01-06 10:55:00,87.5,87.5,87.5,87.5,0.0,79.6915,79.6915,79.6915,79.6915,0.0
2022-01-06 11:00:00,87.46,87.46,87.46,87.46,200.0,79.655,79.655,79.655,79.655,200.0
2022-01-06 11:05:00,87.46,87.46,87.46,87.46,0.0,79.655,79.655,79.655,79.655,0.0
2022-01-06 11:10:00,87.66,87.76,87.66,87.76,200.0,79.8372,79.9282,79.8372,79.9282,200.0
2022-01-06 11:15:00,88.0,88.01,87.8,87.8,738.0,80.1468,80.1559,79.9647,79.9647,738.0
2022-01-06 11:20:00,87.76,87.85,87.76,87.8,600.0,79.9282,80.0102,79.9282,79.9647,600.0
2022-01-06 11:25:00,87.74,87.79,87.7,87.7,500.0,79.91,79.9556,79.8736,79.8736,500.0
2022-01-06 11:30:00,87.65,87.74,87.65,87.74,400.0,79.8281,79.91,79.8281,79.91,400.0
2022-01-06 11:35:00,87.74,87.74,87.74,87.74,0.0,79.91,79.91,79.91,79.91,0.0
2022-01-06 11:40:00,87.74,87.74,87.74,87.74,0.0,79.91,79.91,79.91,79.91,0.0
2022-01-06 11:45:00,87.74,87.74,87.74,87.74,0.0,79.91,79.91,79.91,79.91,0.0
2022-01-06 11:50:00,87.74,87.74,87.74,87.74,0.0,79.91,79.91,79.91,79.91,0.0
2022-01-06 11:55:00,87.73,87.73,87.67,87.68,300.0,79.9009,79.9009,79.8463,79.8554,300.0
2022-01-06 12:00:00,87.72,87.72,87.72,87.72,100.0,79.8918,79.8918,79.8918,79.8918,100.0
2022-01-06 12:05:00,87.72,87.72,87.72,87.72,0.0,79.8918,79.8918,79.8918,79.8918,0.0
2022-01-06 12:10:00,87.79,87.86,87.77,87.84,400.0,79.9556,80.0193,79.9374,80.0011,400.0
2022-01-06 12:15:00,87.84,87.84,87.84,87.84,0.0,80.0011,80.0011,80.0011,80.0011,0.0
2022-01-06 12:20:00,87.73,87.79,87.73,87.79,200.0,79.9009,79.9556,79.9009,79.9556,200.0
2022-01-06 12:25:00,87.73,87.78,87.73,87.78,200.0,79.9009,79.9465,79.9009,79.9465,200.0
2022-01-06 12:30:00,87.74,87.75,87.74,87.75,200.0,79.91,79.9191,79.91,79.9191,200.0
2022-01-06 12:35:00,87.79,87.96,87.79,87.96,200.0,79.9556,80.1104,79.9556,80.1104,200.0
2022-01-06 12:40:00,87.96,87.96,87.96,87.96,0.0,80.1104,80.1104,80.1104,80.1104,0.0
2022-01-06 12:45:00,88.07,88.07,87.94,87.94,200.0,80.2106,80.2106,80.0922,80.0922,200.0
2022-01-06 12:50:00,87.9,87.93,87.9,87.93,200.0,80.0558,80.0831,80.0558,80.0831,200.0
2022-01-06 12:55:00,87.95,87.95,87.95,87.95,100.0,80.1013,80.1013,80.1013,80.1013,100.0
2022-01-06 13:00:00,87.96,87.96,87.95,87.95,200.0,80.1104,80.1104,80.1013,80.1013,200.0
2022-01-06 13:05:00,87.81,87.84,87.81,87.84,200.0,79.9738,80.0011,79.9738,80.0011,200.0
2022-01-06 13:10:00,87.87,87.87,87.81,87.81,200.0,80.0284,80.0284,79.9738,79.9738,200.0
2022-01-06 13:15:00,87.78,87.85,87.77,87.77,800.0,79.9465,80.0102,79.9374,79.9374,800.0
2022-01-06 13:20:00,87.77,87.77,87.77,87.77,0.0,79.9374,79.9374,79.9374,79.9374,0.0
2022-01-06 13:25:00,87.83,87.83,87.83,87.83,100.0,79.992,79.992,79.992,79.992,100.0
2022-01-06 13:30:00,87.83,87.83,87.83,87.83,100.0,79.992,79.992,79.992,79.992,100.0
2022-01-06 13:35:00,87.84,87.84,87.79,87.81,500.0,80.0011,80.0011,79.9556,79.9738,500.0
2022-01-06 13:40:00,87.81,87.86,87.81,87.86,300.0,79.9738,80.0193,79.9738,80.0193,300.0
2022-01-06 13:45:00,87.85,87.87,87.84,87.85,400.0,80.0102,80.0284,80.0011,80.0102,400.0
2022-01-06 13:50:00,87.85,87.85,87.85,87.85,0.0,80.0102,80.0102,80.0102,80.0102,0.0
2022-01-06 13:55:00,87.75,87.75,87.75,87.75,300.0,79.9191,79.9191,79.9191,79.9191,300.0
2022-01-06 14:00:00,87.75,87.75,87.67,87.67,339.0,79.9191,79.9191,79.8463,79.8463,339.0
2022-01-06 14:05:00,87.67,87.67,87.67,87.67,0.0,79.8463,79.8463,79.8463,79.8463,0.0
2022-01-06 14:10:00,87.6,87.6,87.6,87.6,182.0,79.7825,79.7825,79.7825,79.7825,182.0
2022-01-06 14:15:00,87.6,87.6,87.6,87.6,0.0,79.7825,79.7825,79.7825,79.7825,0.0
2022-01-06 14:20:00,87.64,87.64,87.64,87.64,100.0,79.819,79.819,79.819,79.819,100.0
2022-01-06 14:25:00,87.7,87.7,87.7,87.7,200.0,79.8736,79.8736,79.8736,79.8736,200.0
2022-01-06 14:30:00,87.7,87.7,87.7,87.7,0.0,79.8736,79.8736,79.8736,79.8736,0.0
2022-01-06 14:35:00,87.76,87.79,87.7,87.79,500.0,79.9282,79.9556,79.8736,79.9556,500.0
2022-01-06 14:40:00,87.77,87.77,87.77,87.77,100.0,79.9374,79.9374,79.9374,79.9374,100.0
2022-01-06 14:45:00,87.76,87.76,87.76,87.76,124.0,79.9282,79.9282,79.9282,79.9282,124.0
2022-01-06 14:50:00,87.82,87.82,87.82,87.82,100.0,79.9829,79.9829,79.9829,79.9829,100.0
2022-01-06 14:55:00,87.97,87.97,87.81,87.81,400.0,80.1195,80.1195,79.9738,79.9738,400.0
2022-01-06 15:00:00,87.8,87.81,87.8,87.81,200.0,79.9647,79.9738,79.9647,79.9738,200.0
2022-01-06 15:05:00,87.73,87.73,87.65,87.65,400.0,79.9009,79.9009,79.8281,79.8281,400.0
2022-01-06 15:10:00,87.66,87.81,87.66,87.7,1996.0,79.8372,79.9738,79.8372,79.8736,1996.0
2022-01-06 15:15:00,87.7,87.79,87.69,87.75,1201.0,79.8736,79.9556,79.8645,79.9191,1201.0
2022-01-06 15:20:00,87.81,87.81,87.81,87.81,300.0,79.9738,79.9738,79.9738,79.9738,300.0
2022-01-06 15:25:00,87.86,87.89,87.86,87.89,436.0,80.0193,80.0466,80.0193,80.0466,436.0
2022-01-06 15:30:00,87.89,87.89,87.77,87.8,600.0,80.0466,80.0466,79.9374,79.9647,600.0
2022-01-06 15:35:00,87.77,87.77,87.65,87.71,1000.0,79.9374,79.9374,79.8281,79.8827,1000.0
2022-01-06 15:40:00,87.72,87.72,87.67,87.7,531.0,79.8918,79.8918,79.8463,79.8736,531.0
2022-01-06 15:45:00,87.74,87.74,87.6,87.6,986.0,79.91,79.91,79.7825,79.7825,986.0
2022-01-06 15:50:00,87.59,87.63,87.55,87.58,1490.0,79.7734,79.8099,79.737,79.7643,1490.0
2022-01-06 15:55:00,87.63,87.69,87.53,87.69,4400.0,79.8099,79.8645,79.7188,79.8645,4400.0
2022-01-07 09:30:00,86.86,86.86,86.86,86.86,100.0,79.1086,79.1086,79.1086,79.1086,100.0
2022-01-07 09:35:00,86.87,86.95,86.87,86.91,656.0,79.1177,79.1905,79.1177,79.1541,656.0
2022-01-07 09:40:00,87.11,87.48,87.11,87.48,800.0,79.3363,79.6732,79.3363,79.6732,800.0
2022-01-07 09:45:00,87.65,87.76,87.6,87.76,800.0,79.8281,79.9282,79.7825,79.9282,800.0
2022-01-07 09:50:00,87.89,87.89,87.89,87.89,100.0,80.0466,80.0466,80.0466,80.0466,100.0
2022-01-07 09:55:00,87.92,88.05,87.92,88.05,200.0,80.074,80.1924,80.074,80.1924,200.0
2022-01-07 10:00:00,88.34,88.35,88.34,88.35,200.0,80.4565,80.4656,80.4565,80.4656,200.0
2022-01-07 10:05:00,88.38,88.38,88.28,88.28,500.0,80.4929,80.4929,80.4018,80.4018,500.0
2022-01-07 10:10:00,88.39,88.39,88.39,88.39,300.0,80.502,80.502,80.502,80.502,300.0
2022-01-07 10:15:00,88.53,88.55,88.39,88.39,600.0,80.6295,80.6477,80.502,80.502,600.0
2022-01-07 10:20:00,88.57,88.61,88.55,88.59,400.0,80.666,80.7024,80.6477,80.6842,400.0
2022-01-07 10:25:00,88.57,88.57,88.46,88.48,2078.0,80.666,80.666,80.5658,80.584,2078.0
2022-01-07 10:30:00,88.43,88.43,88.3,88.3,300.0,80.5385,80.5385,80.4201,80.4201,300.0
2022-01-07 10:35:00,88.49,88.5,88.37,88.5,1000.0,80.5931,80.6022,80.4838,80.6022,1000.0
2022-01-07 10:40:00,88.5,88.5,88.42,88.42,1100.0,80.6022,80.6022,80.5294,80.5294,1100.0
2022-01-07 10:45:00,88.37,88.57,88.35,88.35,300.0,80.4838,80.666,80.4656,80.4656,300.0
2022-01-07 10:50:00,88.32,88.33,88.2,88.2,400.0,80.4383,80.4474,80.329,80.329,400.0
2022-01-07 10:55:00,88.2,88.2,88.2,88.2,0.0,80.329,80.329,80.329,80.329,0.0
2022-01-07 11:00:00,88.66,88.73,88.66,88.73,200.0,80.7479,80.8117,80.7479,80.8117,200.0
2022-01-07 11:05:00,88.73,88.73,88.73,88.73,0.0,80.8117,80.8117,80.8117,80.8117,0.0
2022-01-07 11:10:00,88.6,88.61,88.56,88.56,400.0,80.6933,80.7024,80.6569,80.6569,400.0
2022-01-07 11:15:00,88.67,88.88,88.66,88.88,2026.0,80.757,80.9483,80.7479,80.9483,2026.0
2022-01-07 11:20:00,88.94,88.94,88.75,88.86,1165.0,81.0029,81.0029,80.8299,80.9301,1165.0
2022-01-07 11:25:00,88.88,89.0,88.88,88.96,2813.0,80.9483,81.0576,80.9483,81.0212,2813.0
2022-01-07 11:30:00,89.14,89.16,89.06,89.06,1004.0,81.1851,81.2033,81.1122,81.1122,1004.0
2022-01-07 11:35:00,89.11,89.14,89.07,89.07,1099.0,81.1578,81.1851,81.1213,81.1213,1099.0
2022-01-07 11:40:00,88.89,89.17,88.89,89.17,1132.0,80.9574,81.2124,80.9574,81.2124,1132.0
2022-01-07 11:45:00,89.16,89.16,89.12,89.14,525.0,81.2033,81.2033,81.1669,81.1851,525.0
2022-01-07 11:50:00,89.28,89.28,89.28,89.28,528.0,81.3126,81.3126,81.3126,81.3126,528.0
2022-01-07 11:55:00,89.4,89.4,89.24,89.24,800.0,81.4219,81.4219,81.2762,81.2762,800.0
2022-01-07 12:00:00,89.2,89.2,89.13,89.13,400.0,81.2397,81.2397,81.176,81.176,400.0
2022-01-07 12:05:00,89.11,89.17,89.1,89.17,800.0,81.1578,81.2124,81.1487,81.2124,800.0
2022-01-07 12:10:00,89.13,89.13,89.05,89.12,400.0,81.176,81.176,81.1031,81.1669,400.0
2022-01-07 12:15:00,89.16,89.16,89.05,89.05,800.0,81.2033,81.2033,81.1031,81.1031,800.0
2022-01-07 12:20:00,89.0,89.04,88.97,88.99,650.0,81.0576,81.094,81.0303,81.0485,650.0
2022-01-07 12:25:00,88.97,88.97,88.86,88.86,500.0,81.0303,81.0303,80.9301,80.9301,500.0
2022-01-07 12:30:00,88.92,88.92,88.92,88.92,300.0,80.9847,80.9847,80.9847,80.9847,300.0
2022-01-07 12:35:00,88.72,88.77,88.72,88.77,627.0,80.8026,80.8481,80.8026,80.8481,627.0
2022-01-07 12:40:00,88.77,88.77,88.77,88.77,0.0,80.8481,80.8481,80.8481,80.8481,0.0
2022-01-07 12:45:00,88.87,88.87,88.81,88.81,300.0,80.9392,80.9392,80.8845,80.8845,300.0
2022-01-07 12:50:00,88.77,88.77,88.77,88.77,100.0,80.8481,80.8481,80.8481,80.8481,100.0
2022-01-07 12:55:00,88.79,88.8,88.78,88.78,500.0,80.8663,80.8754,80.8572,80.8572,500.0
2022-01-07 13:00:00,88.78,88.8,88.73,88.8,580.0,80.8572,80.8754,80.8117,80.8754,580.0
2022-01-07 13:05:00,89.03,89.03,89.01,89.03,500.0,81.0849,81.0849,81.0667,81.0849,500.0
2022-01-07 13:10:00,89.09,89.22,89.09,89.13,2296.0,81.1396,81.258,81.1396,81.176,2296.0
2022-01-07 13:15:00,89.07,89.07,88.92,88.92,300.0,81.1213,81.1213,80.9847,80.9847,300.0
2022-01-07 13:20:00,88.91,88.94,88.88,88.92,800.0,80.9756,81.0029,80.9483,80.9847,800.0
2022-01-07 13:25:00,88.93,88.93,88.89,88.89,600.0,80.9938,80.9938,80.9574,80.9574,600.0
2022-01-07 13:30:00,88.87,88.93,88.87,88.88,900.0,80.9392,80.9938,80.9392,80.9483,900.0
2022-01-07 13:35:00,88.94,88.94,88.91,88.92,1100.0,81.0029,81.0029,80.9756,80.9847,1100.0
2022-01-07 13:40:00,88.94,88.94,88.91,88.91,400.0,81.0029,81.0029,80.9756,80.9756,400.0
2022-01-07 13:45:00,88.86,88.86,88.72,88.72,450.0,80.9301,80.9301,80.8026,80.8026,450.0
2022-01-07 13:50:00,88.66,88.66,88.5,88.5,310.0,80.7479,80.7479,80.6022,80.6022,310.0
2022-01-07 13:55:00,88.46,88.46,88.38,88.38,500.0,80.5658,80.5658,80.4929,80.4929,500.0
2022-01-07 14:00:00,88.37,88.37,88.32,88.32,800.0,80.4838,80.4838,80.4383,80.4383,800.0
2022-01-07 14:05:00,88.19,88.19,88.19,88.19,200.0,80.3199,80.3199,80.3199,80.3199,200.0
2022-01-07 14:10:00,88.09,88.16,88.0,88.0,421.0,80.2288,80.2926,80.1468,80.1468,421.0
2022-01-07 14:15:00,88.04,88.04,87.98,87.98,300.0,80.1833,80.1833,80.1286,80.1286,300.0
2022-01-07 14:20:00,87.95,87.95,87.9,87.9,200.0,80.1013,80.1013,80.0558,80.0558,200.0
2022-01-07 14:25:00,87.77,87.88,87.73,87.88,600.0,79.9374,80.0375,79.9009,80.0375,600.0
2022-01-07 14:30:00,87.87,87.92,87.87,87.92,200.0,80.0284,80.074,80.0284,80.074,200.0
2022-01-07 14:35:00,87.85,87.88,87.85,87.88,400.0,80.0102,80.0375,80.0102,80.0375,400.0
2022-01-07 14:40:00,87.96,87.96,87.89,87.92,500.0,80.1104,80.1104,80.0466,80.074,500.0
2022-01-07 14:45:00,87.9,88.01,87.9,88.01,1713.0,80.0558,80.1559,80.0558,80.1559,1713.0
2022-01-07 14:50:00,87.98,88.01,87.95,87.95,400.0,80.1286,80.1559,80.1013,80.1013,400.0
2022-01-07 14:55:00,87.95,87.97,87.91,87.91,520.0,80.1013,80.1195,80.0649,80.0649,520.0
2022-01-07 15:00:00,88.03,88.03,87.97,87.97,300.0,80.1742,80.1742,80.1195,80.1195,300.0
2022-01-07 15:05:00,88.05,88.07,88.03,88.04,500.0,80.1924,80.2106,80.1742,80.1833,500.0
2022-01-07 15:10:00,87.91,88.03,87.91,88.03,800.0,80.0649,80.1742,80.0649,80.1742,800.0
2022-01-07 15:15:00,88.0,88.06,88.0,88.01,600.0,80.1468,80.2015,80.1468,80.1559,600.0
2022-01-07 15:20:00,88.01,88.07,88.0,88.07,300.0,80.1559,80.2106,80.1468,80.2106,300.0
2022-01-07 15:25:00,88.09,88.1,88.06,88.09,1200.0,80.2288,80.2379,80.2015,80.2288,1200.0
2022-01-07 15:30:00,88.16,88.16,87.98,87.98,2120.0,80.2926,80.2926,80.1286,80.1286,2120.0
2022-01-07 15:35:00,87.98,88.13,87.97,88.08,1509.0,80.1286,80.2652,80.1195,80.2197,1509.0
2022-01-07 15:40:00,88.11,88.14,88.04,88.05,957.0,80.247,80.2743,80.1833,80.1924,957.0
2022-01-07 15:45:00,88.03,88.13,87.91,87.92,4370.0,80.1742,80.2652,80.0649,80.074,4370.0
2022-01-07 15:50:00,87.91,88.04,87.83,88.0,4700.0,80.0649,80.1833,79.992,80.1468,4700.0
2022-01-07 15:55:00,88.0,88.13,87.85,87.85,8526.0,80.1468,80.2652,80.0102,80.0102,8526.0
2022-01-10 09:30:00,87.35,87.35,87.19,87.19,352.0,79.5548,79.5548,79.4091,79.4091,352.0
2022-01-10 09:35:00,86.97,86.97,86.97,86.97,100.0,79.2087,79.2087,79.2087,79.2087,100.0
2022-01-10 09:40:00,87.2,87.26,87.2,87.26,695.0,79.4182,79.4729,79.4182,79.4729,695.0
2022-01-10 09:45:00,87.06,87.18,87.06,87.18,600.0,79.2907,79.4,79.2907,79.4,600.0
2022-01-10 09:50:00,87.06,87.12,87.05,87.12,500.0,79.2907,79.3454,79.2816,79.3454,500.0
2022-01-10 09:55:00,87.02,87.02,86.84,86.91,800.0,79.2543,79.2543,79.0904,79.1541,800.0
2022-01-10 10:00:00,86.94,86.95,86.88,86.88,300.0,79.1814,79.1905,79.1268,79.1268,300.0
2022-01-10 10:05:00,86.97,87.25,86.97,87.25,349.0,79.2087,79.4638,79.2087,79.4638,349.0
2022-01-10 10:10:00,87.28,87.28,87.08,87.08,424.0,79.4911,79.4911,79.3089,79.3089,424.0
2022-01-10 10:15:00,87.08,87.08,87.08,87.08,0.0,79.3089,79.3089,79.3089,79.3089,0.0
2022-01-10 10:20:00,87.18,87.28,87.18,87.19,330.0,79.4,79.4911,79.4,79.4091,330.0
2022-01-10 10:25:00,87.13,87.14,87.13,87.14,300.0,79.3545,79.3636,79.3545,79.3636,300.0
2022-01-10 10:30:00,87.45,87.45,87.45,87.45,100.0,79.6459,79.6459,79.6459,79.6459,100.0
2022-01-10 10:35:00,87.43,87.43,87.37,87.37,424.0,79.6277,79.6277,79.5731,79.5731,424.0
2022-01-10 10:40:00,87.4,87.4,87.21,87.21,500.0,79.6004,79.6004,79.4273,79.4273,500.0
2022-01-10 10:45:00,87.26,87.26,87.26,87.26,200.0,79.4729,79.4729,79.4729,79.4729,200.0
2022-01-10 10:50:00,87.07,87.24,87.07,87.24,200.0,79.2998,79.4547,79.2998,79.4547,200.0
2022-01-10 10:55:00,87.19,87.27,87.19,87.27,200.0,79.4091,79.482,79.4091,79.482,200.0
2022-01-10 11:00:00,87.29,87.46,87.29,87.46,500.0,79.5002,79.655,79.5002,79.655,500.0
2022-01-10 11:05:00,87.52,87.52,87.52,87.52,600.0,79.7097,79.7097,79.7097,79.7097,600.0
2022-01-10 11:10:00,87.47,87.47,87.28,87.28,400.0,79.6641,79.6641,79.4911,79.4911,400.0
2022-01-10 11:15:00,87.23,87.3,87.09,87.09,1610.0,79.4455,79.5093,79.318,79.318,1610.0
2022-01-10 11:20:00,86.93,86.93,86.85,86.89,400.0,79.1723,79.1723,79.0995,79.1359,400.0
2022-01-10 11:25:00,86.81,86.81,86.81,86.81,100.0,79.063,79.063,79.063,79.063,100.0
2022-01-10 11:30:00,86.89,87.03,86.89,87.02,400.0,79.1359,79.2634,79.1359,79.2543,400.0
2022-01-10 11:35:00,87.12,87.12,87.01,87.07,600.0,79.3454,79.3454,79.2452,79.2998,600.0
2022-01-10 11:40:00,87.07,87.07,87.07,87.07,200.0,79.2998,79.2998,79.2998,79.2998,200.0
2022-01-10 11:45:00,87.18,87.18,87.18,87.18,300.0,79.4,79.4,79.4,79.4,300.0
2022-01-10 11:50:00,87.04,87.04,86.94,86.94,600.0,79.2725,79.2725,79.1814,79.1814,600.0
2022-01-10 11:55:00,86.83,86.87,86.83,86.84,300.0,79.0812,79.1177,79.0812,79.0904,300.0
2022-01-10 12:00:00,86.84,86.84,86.84,86.84,0.0,79.0904,79.0904,79.0904,79.0904,0.0
2022-01-10 12:05:00,87.06,87.13,87.06,87.13,300.0,79.2907,79.3545,79.2907,79.3545,300.0
2022-01-10 12:10:00,87.08,87.08,87.07,87.07,200.0,79.3089,79.3089,79.2998,79.2998,200.0
2022-01-10 12:15:00,87.17,87.2,87.13,87.13,1000.0,79.3909,79.4182,79.3545,79.3545,1000.0
2022-01-10 12:20:00,87.08,87.08,87.08,87.08,100.0,79.3089,79.3089,79.3089,79.3089,100.0
2022-01-10 12:25:00,87.08,87.09,87.05,87.06,500.0,79.3089,79.318,79.2816,79.2907,500.0
2022-01-10 12:30:00,87.04,87.06,87.03,87.05,511.0,79.2725,79.2907,79.2634,79.2816,511.0
2022-01-10 12:35:00,87.03,87.05,87.01,87.01,300.0,79.2634,79.2816,79.2452,79.2452,300.0
2022-01-10 12:40:00,87.06,87.06,87.06,87.06,100.0,79.2907,79.2907,79.2907,79.2907,100.0
2022-01-10 12:45:00,86.94,86.97,86.94,86.97,300.0,79.1814,79.2087,79.1814,79.2087,300.0
2022-01-10 12:50:00,86.83,86.96,86.81,86.96,400.0,79.0812,79.1996,79.063,79.1996,400.0
2022-01-10 12:55:00,86.88,86.88,86.88,86.88,200.0,79.1268,79.1268,79.1268,79.1268,200.0
2022-01-10 13:00:00,86.87,86.87,86.87,86.87,824.0,79.1177,79.1177,79.1177,79.1177,824.0
2022-01-10 13:05:00,86.88,86.88,86.88,86.88,100.0,79.1268,79.1268,79.1268,79.1268,100.0
2022-01-10 13:10:00,86.9,86.9,86.9,86.9,100.0,79.145,79.145,79.145,79.145,100.0
2022-01-10 13:15:00,86.99,86.99,86.93,86.97,400.0,79.227,79.227,79.1723,79.2087,400.0
2022-01-10 13:20:00,86.97,86.97,86.97,86.97,0.0,79.2087,79.2087,79.2087,79.2087,0.0
2022-01-10 13:25:00,86.99,86.99,86.99,86.99,100.0,79.227,79.227,79.227,79.227,100.0
2022-01-10 13:30:00,87.05,87.05,87.03,87.03,200.0,79.2816,79.2816,79.2634,79.2634,200.0
2022-01-10 13:35:00,87.03,87.03,87.03,87.03,0.0,79.2634,79.2634,79.2634,79.2634,0.0
2022-01-10 13:40:00,87.03,87.03,87.03,87.03,0.0,79.2634,79.2634,79.2634,79.2634,0.0
2022-01-10 13:45:00,87.09,87.09,87.09,87.09,100.0,79.318,79.318,79.318,79.318,100.0
2022-01-10 13:50:00,87.2,87.2,87.2,87.2,100.0,79.4182,79.4182,79.4182,79.4182,100.0
2022-01-10 13:55:00,87.22,87.22,87.2,87.2,200.0,79.4364,79.4364,79.4182,79.4182,200.0
2022-01-10 14:00:00,87.17,87.19,87.17,87.19,200.0,79.3909,79.4091,79.3909,79.4091,200.0
2022-01-10 14:05:00,87.42,87.42,87.4,87.4,200.0,79.6186,79.6186,79.6004,79.6004,200.0
2022-01-10 14:10:00,87.38,87.38,87.38,87.38,100.0,79.5822,79.5822,79.5822,79.5822,100.0
2022-01-10 14:15:00,87.36,87.36,87.26,87.26,200.0,79.5639,79.5639,79.4729,79.4729,200.0
2022-01-10 14:20:00,87.22,87.24,87.22,87.24,200.0,79.4364,79.4547,79.4364,79.4547,200.0
2022-01-10 14:25:00,87.16,87.18,87.16,87.18,600.0,79.3818,79.4,79.3818,79.4,600.0
2022-01-10 14:30:00,87.18,87.18,87.18,87.18,0.0,79.4,79.4,79.4,79.4,0.0
2022-01-10 14:35:00,87.07,87.07,87.07,87.07,200.0,79.2998,79.2998,79.2998,79.2998,200.0
2022-01-10 14:40:00,87.1,87.1,87.1,87.1,300.0,79.3271,79.3271,79.3271,79.3271,300.0
2022-01-10 14:45:00,87.07,87.07,87.07,87.07,400.0,79.2998,79.2998,79.2998,79.2998,400.0
2022-01-10 14:50:00,86.99,86.99,86.99,86.99,200.0,79.227,79.227,79.227,79.227,200.0
2022-01-10 14:55:00,86.98,87.1,86.98,87.1,612.0,79.2179,79.3271,79.2179,79.3271,612.0
2022-01-10 15:00:00,87.08,87.08,87.01,87.01,1400.0,79.3089,79.3089,79.2452,79.2452,1400.0
2022-01-10 15:05:00,87.12,87.12,86.99,87.07,500.0,79.3454,79.3454,79.227,79.2998,500.0
2022-01-10 15:10:00,87.11,87.12,87.11,87.12,200.0,79.3363,79.3454,79.3363,79.3454,200.0
2022-01-10 15:15:00,87.12,87.12,87.01,87.01,1092.0,79.3454,79.3454,79.2452,79.2452,1092.0
2022-01-10 15:20:00,86.94,86.94,86.94,86.94,100.0,79.1814,79.1814,79.1814,79.1814,100.0
2022-01-10 15:25:00,87.14,87.14,87.06,87.06,900.0,79.3636,79.3636,79.2907,79.2907,900.0
2022-01-10 15:30:00,87.04,87.15,87.04,87.08,438.0,79.2725,79.3727,79.2725,79.3089,438.0
2022-01-10 15:35:00,87.03,87.06,86.84,86.91,1100.0,79.2634,79.2907,79.0904,79.1541,1100.0
2022-01-10 15:40:00,86.81,86.95,86.73,86.73,1700.0,79.063,79.1905,78.9902,78.9902,1700.0
2022-01-10 15:45:00,86.87,87.08,86.87,87.07,2289.0,79.1177,79.3089,79.1177,79.2998,2289.0
2022-01-10 15:50:00,87.12,87.25,87.11,87.25,3374.0,79.3454,79.4638,79.3363,79.4638,3374.0
2022-01-10 15:55:00,87.16,87.61,87.16,87.5,19133.0,79.3818,79.7916,79.3818,79.6915,19133.0
2022-01-11 09:30:00,87.4,87.4,87.3,87.31,1400.0,79.6004,79.6004,79.5093,79.5184,1400.0
2022-01-11 09:35:00,87.16,87.16,86.96,86.96,1100.0,79.3818,79.3818,79.1996,79.1996,1100.0
2022-01-11 09:40:00,87.01,87.01,86.67,86.67,200.0,79.2452,79.2452,78.9355,78.9355,200.0
2022-01-11 09:45:00,86.56,86.56,86.4,86.43,400.0,78.8353,78.8353,78.6896,78.7169,400.0
2022-01-11 09:50:00,86.68,86.68,86.52,86.52,200.0,78.9446,78.9446,78.7989,78.7989,200.0
2022-01-11 09:55:00,86.32,86.41,86.21,86.21,900.0,78.6168,78.6987,78.5166,78.5166,900.0
2022-01-11 10:00:00,86.53,86.53,86.36,86.44,400.0,78.808,78.808,78.6532,78.726,400.0
2022-01-11 10:05:00,86.4,86.4,86.26,86.26,800.0,78.6896,78.6896,78.5621,78.5621,800.0
2022-01-11 10:10:00,86.31,86.31,86.01,86.04,500.0,78.6076,78.6076,78.3344,78.3617,500.0
2022-01-11 10:15:00,85.95,86.17,85.95,86.17,350.0,78.2798,78.4801,78.2798,78.4801,350.0
2022-01-11 10:20:00,86.21,86.21,86.19,86.19,200.0,78.5166,78.5166,78.4984,78.4984,200.0
2022-01-11 10:25:00,86.13,86.13,86.09,86.1,400.0,78.4437,78.4437,78.4073,78.4164,400.0
2022-01-11 10:30:00,86.05,86.05,85.72,85.72,1004.0,78.3709,78.3709,78.0703,78.0703,1004.0
2022-01-11 10:35:00,85.98,86.23,85.98,86.23,502.0,78.3071,78.5348,78.3071,78.5348,502.0
2022-01-11 10:40:00,86.23,86.23,85.89,85.91,591.0,78.5348,78.5348,78.2251,78.2433,591.0
2022-01-11 10:45:00,85.95,85.98,85.75,85.78,1301.0,78.2798,78.3071,78.0976,78.1249,1301.0
2022-01-11 10:50:00,85.77,85.77,85.77,85.77,100.0,78.1158,78.1158,78.1158,78.1158,100.0
2022-01-11 10:55:00,85.77,85.85,85.66,85.66,1103.0,78.1158,78.1887,78.0157,78.0157,1103.0
2022-01-11 11:00:00,85.66,85.78,85.66,85.73,1744.0,78.0157,78.1249,78.0157,78.0794,1744.0
2022-01-11 11:05:00,85.69,85.79,85.59,85.79,900.0,78.043,78.1341,77.9519,78.1341,900.0
2022-01-11 11:10:00,85.78,85.86,85.78,85.83,1069.0,78.1249,78.1978,78.1249,78.1705,1069.0
2022-01-11 11:15:00,85.7,85.7,85.66,85.66,300.0,78.0521,78.0521,78.0157,78.0157,300.0
2022-01-11 11:20:00,85.62,85.62,85.62,85.62,100.0,77.9792,77.9792,77.9792,77.9792,100.0
2022-01-11 11:25:00,85.53,85.53,85.21,85.21,600.0,77.8973,77.8973,77.6058,77.6058,600.0
2022-01-11 11:30:00,85.11,85.21,85.1,85.1,800.0,77.5147,77.6058,77.5056,77.5056,800.0
2022-01-11 11:35:00,85.1,85.25,85.1,85.25,500.0,77.5056,77.6422,77.5056,77.6422,500.0
2022-01-11 11:40:00,85.35,85.35,85.26,85.26,300.0,77.7333,77.7333,77.6514,77.6514,300.0
2022-01-11 11:45:00,85.33,85.33,85.3,85.3,300.0,77.7151,77.7151,77.6878,77.6878,300.0
2022-01-11 11:50:00,85.28,85.29,85.27,85.28,600.0,77.6696,77.6787,77.6605,77.6696,600.0
2022-01-11 11:55:00,85.36,85.37,85.31,85.31,300.0,77.7424,77.7515,77.6969,77.6969,300.0
2022-01-11 12:00:00,85.25,85.25,84.83,84.99,700.0,77.6422,77.6422,77.2597,77.4054,700.0
2022-01-11 12:05:00,84.99,85.02,84.99,85.0,928.0,77.4054,77.4328,77.4054,77.4146,928.0
2022-01-11 12:10:00,84.99,84.99,84.96,84.96,300.0,77.4054,77.4054,77.3781,77.3781,300.0
2022-01-11 12:15:00,85.17,85.44,85.17,85.44,671.0,77.5694,77.8153,77.5694,77.8153,671.0
2022-01-11 12:20:00,85.5,85.71,85.5,85.69,700.0,77.8699,78.0612,77.8699,78.043,700.0
2022-01-11 12:25:00,85.88,86.01,85.86,85.95,500.0,78.216,78.3344,78.1978,78.2798,500.0
2022-01-11 12:30:00,85.93,86.12,85.93,86.11,784.0,78.2616,78.4346,78.2616,78.4255,784.0
2022-01-11 12:35:00,86.06,86.1,86.03,86.1,700.0,78.38,78.4164,78.3526,78.4164,700.0
2022-01-11 12:40:00,86.15,86.16,86.09,86.11,1100.0,78.4619,78.471,78.4073,78.4255,1100.0
2022-01-11 12:45:00,86.22,86.34,86.22,86.25,500.0,78.5257,78.635,78.5257,78.553,500.0
2022-01-11 12:50:00,86.41,86.49,86.41,86.49,200.0,78.6987,78.7716,78.6987,78.7716,200.0
2022-01-11 12:55:00,86.49,86.49,86.49,86.49,100.0,78.7716,78.7716,78.7716,78.7716,100.0
2022-01-11 13:00:00,86.28,86.28,86.28,86.28,100.0,78.5803,78.5803,78.5803,78.5803,100.0
2022-01-11 13:05:00,86.18,86.18,86.12,86.12,400.0,78.4892,78.4892,78.4346,78.4346,400.0
2022-01-11 13:10:00,86.14,86.27,86.13,86.24,1082.0,78.4528,78.5712,78.4437,78.5439,1082.0
2022-01-11 13:15:00,86.24,86.29,86.24,86.29,200.0,78.5439,78.5894,78.5439,78.5894,200.0
2022-01-11 13:20:00,86.34,86.34,86.34,86.34,100.0,78.635,78.635,78.635,78.635,100.0
2022-01-11 13:25:00,86.39,86.42,86.38,86.42,300.0,78.6805,78.7078,78.6714,78.7078,300.0
2022-01-11 13:30:00,86.46,86.46,86.42,86.42,300.0,78.7443,78.7443,78.7078,78.7078,300.0
2022-01-11 13:35:00,86.4,86.4,86.33,86.33,600.0,78.6896,78.6896,78.6259,78.6259,600.0
2022-01-11 13:40:00,86.28,86.3,86.28,86.29,400.0,78.5803,78.5985,78.5803,78.5894,400.0
2022-01-11 13:45:00,86.26,86.28,86.26,86.28,200.0,78.5621,78.5803,78.5621,78.5803,200.0
2022-01-11 13:50:00,86.33,86.33,86.33,86.33,100.0,78.6259,78.6259,78.6259,78.6259,100.0
2022-01-11 13:55:00,86.27,86.27,86.24,86.24,526.0,78.5712,78.5712,78.5439,78.5439,526.0
2022-01-11 14:00:00,86.23,86.37,86.23,86.37,200.0,78.5348,78.6623,78.5348,78.6623,200.0
2022-01-11 14:05:00,86.36,86.36,86.32,86.32,400.0,78.6532,78.6532,78.6168,78.6168,400.0
2022-01-11 14:10:00,86.25,86.25,86.19,86.19,400.0,78.553,78.553,78.4984,78.4984,400.0
2022-01-11 14:15:00,86.22,86.22,86.11,86.11,565.0,78.5257,78.5257,78.4255,78.4255,565.0
2022-01-11 14:20:00,86.08,86.08,86.06,86.06,400.0,78.3982,78.3982,78.38,78.38,400.0
2022-01-11 14:25:00,86.06,86.08,86.04,86.08,500.0,78.38,78.3982,78.3617,78.3982,500.0
2022-01-11 14:30:00,86.19,86.19,86.1,86.11,1600.0,78.4984,78.4984,78.4164,78.4255,1600.0
2022-01-11 14:35:00,86.14,86.21,86.14,86.21,700.0,78.4528,78.5166,78.4528,78.5166,700.0
2022-01-11 14:40:00,86.2,86.2,86.2,86.2,200.0,78.5075,78.5075,78.5075,78.5075,200.0
2022-01-11 14:45:00,86.11,86.16,86.09,86.11,1100.0,78.4255,78.471,78.4073,78.4255,1100.0
2022-01-11 14:50:00,86.06,86.06,85.98,85.98,300.0,78.38,78.38,78.3071,78.3071,300.0
2022-01-11 14:55:00,86.14,86.14,86.14,86.14,100.0,78.4528,78.4528,78.4528,78.4528,100.0
2022-01-11 15:00:00,86.17,86.25,86.17,86.23,600.0,78.4801,78.553,78.4801,78.5348,600.0
2022-01-11 15:05:00,86.26,86.26,86.24,86.26,300.0,78.5621,78.5621,78.5439,78.5621,300.0
2022-01-11 15:10:00,86.25,86.25,86.21,86.21,600.0,78.553,78.553,78.5166,78.5166,600.0
2022-01-11 15:15:00,86.35,86.35,86.28,86.28,300.0,78.6441,78.6441,78.5803,78.5803,300.0
2022-01-11 15:20:00,86.34,86.38,86.29,86.38,645.0,78.635,78.6714,78.5894,78.6714,645.0
2022-01-11 15:25:00,86.37,86.39,86.29,86.36,1300.0,78.6623,78.6805,78.5894,78.6532,1300.0
2022-01-11 15:30:00,86.3,86.32,86.27,86.27,700.0,78.5985,78.6168,78.5712,78.5712,700.0
2022-01-11 15:35:00,86.34,86.34,86.22,86.22,800.0,78.635,78.635,78.5257,78.5257,800.0
2022-01-11 15:40:00,86.27,86.31,86.26,86.26,434.0,78.5712,78.6076,78.5621,78.5621,434.0
2022-01-11 15:45:00,86.28,86.33,86.25,86.28,771.0,78.5803,78.6259,78.553,78.5803,771.0
2022-01-11 15:50:00,86.27,86.27,86.15,86.22,2800.0,78.5712,78.5712,78.4619,78.5257,2800.0
2022-01-11 15:55:00,86.25,86.4,86.23,86.4,2500.0,78.553,78.6896,78.5348,78.6896,2500.0
2022-01-12 09:30:00,86.1,86.1,86.05,86.05,400.0,78.4164,78.4164,78.3709,78.3709,400.0
2022-01-12 09:35:00,86.34,86.36,86.15,86.36,700.0,78.635,78.6532,78.4619,78.6532,700.0
2022-01-12 09:40:00,86.45,86.63,86.36,86.63,2200.0,78.7352,78.8991,78.6532,78.8991,2200.0
2022-01-12 09:45:00,86.72,86.79,86.67,86.79,500.0,78.9811,79.0448,78.9355,79.0448,500.0
2022-01-12 09:50:00,86.89,86.91,86.69,86.71,700.0,79.1359,79.1541,78.9537,78.972,700.0
2022-01-12 09:55:00,86.85,86.91,86.79,86.91,800.0,79.0995,79.1541,79.0448,79.1541,800.0
2022-01-12 10:00:00,86.93,86.99,86.92,86.92,1595.0,79.1723,79.227,79.1632,79.1632,1595.0
2022-01-12 10:05:00,87.0,87.04,87.0,87.04,700.0,79.2361,79.2725,79.2361,79.2725,700.0
2022-01-12 10:10:00,86.84,86.84,86.84,86.84,100.0,79.0904,79.0904,79.0904,79.0904,100.0
2022-01-12 10:15:00,86.76,86.76,86.7,86.7,235.0,79.0175,79.0175,78.9628,78.9628,235.0
2022-01-12 10:20:00,86.64,86.64,86.64,86.64,200.0,78.9082,78.9082,78.9082,78.9082,200.0
2022-01-12 10:25:00,86.57,86.59,86.57,86.59,200.0,78.8444,78.8627,78.8444,78.8627,200.0
2022-01-12 10:30:00,86.77,86.77,86.69,86.69,350.0,79.0266,79.0266,78.9537,78.9537,350.0
2022-01-12 10:35:00,86.69,86.69,86.69,86.69,0.0,78.9537,78.9537,78.9537,78.9537,0.0
2022-01-12 10:40:00,86.34,86.34,86.25,86.25,200.0,78.635,78.635,78.553,78.553,200.0
2022-01-12 10:45:00,86.25,86.25,86.25,86.25,0.0,78.553,78.553,78.553,78.553,0.0
2022-01-12 10:50:00,86.25,86.25,86.25,86.25,0.0,78.553,78.553,78.553,78.553,0.0
2022-01-12 10:55:00,86.91,86.91,86.91,86.91,700.0,79.1541,79.1541,79.1541,79.1541,700.0
2022-01-12 11:00:00,86.91,86.91,86.91,86.91,0.0,79.1541,79.1541,79.1541,79.1541,0.0
2022-01-12 11:05:00,86.91,86.91,86.91,86.91,0.0,79.1541,79.1541,79.1541,79.1541,0.0
2022-01-12 11:10:00,86.8,86.8,86.77,86.77,200.0,79.0539,79.0539,79.0266,79.0266,200.0
2022-01-12 11:15:00,86.65,86.65,86.51,86.51,500.0,78.9173,78.9173,78.7898,78.7898,500.0
2022-01-12 11:20:00,86.55,86.55,86.55,86.55,132.0,78.8262,78.8262,78.8262,78.8262,132.0
2022-01-12 11:25:00,86.61,86.67,86.61,86.67,300.0,78.8809,78.9355,78.8809,78.9355,300.0
2022-01-12 11:30:00,86.65,86.65,86.6,86.6,300.0,78.9173,78.9173,78.8718,78.8718,300.0
2022-01-12 11:35:00,86.6,86.6,86.6,86.6,0.0,78.8718,78.8718,78.8718,78.8718,0.0
2022-01-12 11:40:00,86.64,86.64,86.53,86.53,608.0,78.9082,78.9082,78.808,78.808,608.0
2022-01-12 11:45:00,86.59,86.59,86.57,86.57,200.0,78.8627,78.8627,78.8444,78.8444,200.0
2022-01-12 11:50:00,86.6,86.6,86.6,86.6,100.0,78.8718,78.8718,78.8718,78.8718,100.0
2022-01-12 11:55:00,86.59,86.65,86.59,86.65,337.0,78.8627,78.9173,78.8627,78.9173,337.0
2022-01-12 12:00:00,86.64,86.71,86.63,86.71,600.0,78.9082,78.972,78.8991,78.972,600.0
2022-01-12 12:05:00,86.71,86.71,86.63,86.63,333.0,78.972,78.972,78.8991,78.8991,333.0
2022-01-12 12:10:00,86.59,86.67,86.59,86.67,900.0,78.8627,78.9355,78.8627,78.9355,900.0
2022-01-12 12:15:00,86.67,86.67,86.67,86.67,0.0,78.9355,78.9355,78.9355,78.9355,0.0
2022-01-12 12:20:00,86.79,86.79,86.72,86.72,1098.0,79.0448,79.0448,78.9811,78.9811,1098.0
2022-01-12 12:25:00,86.72,86.79,86.72,86.79,400.0,78.9811,79.0448,78.9811,79.0448,400.0
2022-01-12 12:30:00,86.85,86.85,86.56,86.56,670.0,79.0995,79.0995,78.8353,78.8353,670.0
2022-01-12 12:35:00,86.61,86.61,86.56,86.56,300.0,78.8809,78.8809,78.8353,78.8353,300.0
2022-01-12 12:40:00,86.64,86.64,86.64,86.64,100.0,78.9082,78.9082,78.9082,78.9082,100.0
2022-01-12 12:45:00,86.71,86.71,86.71,86.71,232.0,78.972,78.972,78.972,78.972,232.0
2022-01-12 12:50:00,86.71,86.71,86.71,86.71,0.0,78.972,78.972,78.972,78.972,0.0
2022-01-12 12:55:00,86.71,86.71,86.71,86.71,0.0,78.972,78.972,78.972,78.972,0.0
2022-01-12 13:00:00,86.71,86.71,86.71,86.71,0.0,78.972,78.972,78.972,78.972,0.0
2022-01-12 13:05:00,86.71,86.71,86.71,86.71,0.0,78.972,78.972,78.972,78.972,0.0
2022-01-12 13:10:00,86.86,86.86,86.86,86.86,100.0,79.1086,79.1086,79.1086,79.1086,100.0
2022-01-12 13:15:00,86.91,86.96,86.91,86.96,200.0,79.1541,79.1996,79.1541,79.1996,200.0
2022-01-12 13:20:00,86.82,86.82,86.8,86.8,200.0,79.0721,79.0721,79.0539,79.0539,200.0
2022-01-12 13:25:00,86.74,86.74,86.74,86.74,100.0,78.9993,78.9993,78.9993,78.9993,100.0
2022-01-12 13:30:00,86.74,86.74,86.74,86.74,0.0,78.9993,78.9993,78.9993,78.9993,0.0
2022-01-12 13:35:00,86.73,86.73,86.67,86.67,200.0,78.9902,78.9902,78.9355,78.9355,200.0
2022-01-12 13:40:00,86.67,86.67,86.67,86.67,0.0,78.9355,78.9355,78.9355,78.9355,0.0
2022-01-12 13:45:00,86.68,86.68,86.66,86.66,311.0,78.9446,78.9446,78.9264,78.9264,311.0
2022-01-12 13:50:00,86.63,86.63,86.63,86.63,100.0,78.8991,78.8991,78.8991,78.8991,100.0
2022-01-12 13:55:00,86.68,86.68,86.66,86.68,811.0,78.9446,78.9446,78.9264,78.9446,811.0
2022-01-12 14:00:00,86.62,86.62,86.59,86.59,200.0,78.89,78.89,78.8627,78.8627,200.0
2022-01-12 14:05:00,86.64,86.64,86.64,86.64,100.0,78.9082,78.9082,78.9082,78.9082,100.0
2022-01-12 14:10:00,86.49,86.49,86.4,86.4,2200.0,78.7716,78.7716,78.6896,78.6896,2200.0
2022-01-12 14:15:00,86.37,86.41,86.37,86.41,200.0,78.6623,78.6987,78.6623,78.6987,200.0
2022-01-12 14:20:00,86.49,86.49,86.49,86.49,100.0,78.7716,78.7716,78.7716,78.7716,100.0
2022-01-12 14:25:00,86.49,86.49,86.49,86.49,0.0,78.7716,78.7716,78.7716,78.7716,0.0
2022-01-12 14:30:00,86.49,86.49,86.49,86.49,0.0,78.7716,78.7716,78.7716,78.7716,0.0
2022-01-12 14:35:00,86.58,86.58,86.58,86.58,100.0,78.8536,78.8536,78.8536,78.8536,100.0
2022-01-12 14:40:00,86.44,86.44,86.44,86.44,100.0,78.726,78.726,78.726,78.726,100.0
2022-01-12 14:45:00,86.44,86.44,86.44,86.44,0.0,78.726,78.726,78.726,78.726,0.0
2022-01-12 14:50:00,86.47,86.47,86.44,86.44,277.0,78.7534,78.7534,78.726,78.726,277.0
2022-01-12 14:55:00,86.44,86.44,86.44,86.44,0.0,78.726,78.726,78.726,78.726,0.0
2022-01-12 15:00:00,86.29,86.29,86.29,86.29,100.0,78.5894,78.5894,78.5894,78.5894,100.0
2022-01-12 15:05:00,86.29,86.29,86.29,86.29,0.0,78.5894,78.5894,78.5894,78.5894,0.0
2022-01-12 15:10:00,86.32,86.4,86.29,86.4,300.0,78.6168,78.6896,78.5894,78.6896,300.0
2022-01-12 15:15:00,86.34,86.34,86.34,86.34,400.0,78.635,78.635,78.635,78.635,400.0
2022-01-12 15:20:00,86.43,86.5,86.43,86.5,200.0,78.7169,78.7807,78.7169,78.7807,200.0
2022-01-12 15:25:00,86.48,86.48,86.26,86.26,200.0,78.7625,78.7625,78.5621,78.5621,200.0
2022-01-12 15:30:00,86.25,86.35,86.22,86.3,800.0,78.553,78.6441,78.5257,78.5985,800.0
2022-01-12 15:35:00,86.33,86.33,86.22,86.24,300.0,78.6259,78.6259,78.5257,78.5439,300.0
2022-01-12 15:40:00,86.21,86.22,86.21,86.22,600.0,78.5166,78.5257,78.5166,78.5257,600.0
2022-01-12 15:45:00,86.25,86.3,86.21,86.29,700.0,78.553,78.5985,78.5166,78.5894,700.0
2022-01-12 15:50:00,86.27,86.49,86.27,86.45,1862.0,78.5712,78.7716,78.5712,78.7352,1862.0
2022-01-12 15:55:00,86.44,86.48,86.19,86.31,8057.0,78.726,78.7625,78.4984,78.6076,8057.0
2022-01-13 09:35:00,86.48,86.48,86.48,86.48,100.0,78.7625,78.7625,78.7625,78.7625,100.0
2022-01-13 09:40:00,86.69,87.03,86.69,87.03,300.0,78.9537,79.2634,78.9537,79.2634,300.0
2022-01-13 09:45:00,87.03,87.03,87.03,87.03,0.0,79.2634,79.2634,79.2634,79.2634,0.0
2022-01-13 09:50:00,87.03,87.03,87.03,87.03,0.0,79.2634,79.2634,79.2634,79.2634,0.0
2022-01-13 09:55:00,86.87,86.92,86.87,86.92,300.0,79.1177,79.1632,79.1177,79.1632,300.0
2022-01-13 10:00:00,86.94,86.94,86.9,86.9,200.0,79.1814,79.1814,79.145,79.145,200.0
2022-01-13 10:05:00,86.73,86.99,86.72,86.99,4176.0,78.9902,79.227,78.9811,79.227,4176.0
2022-01-13 10:10:00,87.24,87.25,87.23,87.23,360.0,79.4547,79.4638,79.4455,79.4455,360.0
2022-01-13 10:15:00,87.27,87.27,87.12,87.15,869.0,79.482,79.482,79.3454,79.3727,869.0
2022-01-13 10:20:00,87.27,87.27,87.25,87.25,330.0,79.482,79.482,79.4638,79.4638,330.0
2022-01-13 10:25:00,87.2,87.21,87.2,87.21,300.0,79.4182,79.4273,79.4182,79.4273,300.0
2022-01-13 10:30:00,87.29,87.31,87.25,87.29,770.0,79.5002,79.5184,79.4638,79.5002,770.0
2022-01-13 10:35:00,87.25,87.25,87.23,87.23,200.0,79.4638,79.4638,79.4455,79.4455,200.0
2022-01-13 10:40:00,87.3,87.32,87.3,87.32,200.0,79.5093,79.5275,79.5093,79.5275,200.0
2022-01-13 10:45:00,87.32,87.32,87.32,87.32,0.0,79.5275,79.5275,79.5275,79.5275,0.0
2022-01-13 10:50:00,87.29,87.4,87.29,87.4,300.0,79.5002,79.6004,79.5002,79.6004,300.0
2022-01-13 10:55:00,87.36,87.43,87.36,87.41,400.0,79.5639,79.6277,79.5639,79.6095,400.0
2022-01-13 11:00:00,87.42,87.42,87.37,87.37,300.0,79.6186,79.6186,79.5731,79.5731,300.0
2022-01-13 11:05:00,87.41,87.49,87.41,87.49,1400.0,79.6095,79.6823,79.6095,79.6823,1400.0
2022-01-13 11:10:00,87.46,87.49,87.46,87.49,1100.0,79.655,79.6823,79.655,79.6823,1100.0
2022-01-13 11:15:00,87.4,87.4,87.38,87.38,300.0,79.6004,79.6004,79.5822,79.5822,300.0
2022-01-13 11:20:00,87.73,87.73,87.5,87.5,401.0,79.9009,79.9009,79.6915,79.6915,401.0
2022-01-13 11:25:00,87.45,87.48,87.45,87.48,435.0,79.6459,79.6732,79.6459,79.6732,435.0
2022-01-13 11:30:00,87.7,87.7,87.7,87.7,100.0,79.8736,79.8736,79.8736,79.8736,100.0
2022-01-13 11:35:00,87.73,87.73,87.67,87.67,400.0,79.9009,79.9009,79.8463,79.8463,400.0
2022-01-13 11:40:00,87.65,87.65,87.65,87.65,100.0,79.8281,79.8281,79.8281,79.8281,100.0
2022-01-13 11:45:00,87.65,87.65,87.65,87.65,0.0,79.8281,79.8281,79.8281,79.8281,0.0
2022-01-13 11:50:00,87.85,87.85,87.58,87.77,900.0,80.0102,80.0102,79.7643,79.9374,900.0
2022-01-13 11:55:00,87.82,87.82,87.82,87.82,224.0,79.9829,79.9829,79.9829,79.9829,224.0
2022-01-13 12:00:00,87.84,87.84,87.84,87.84,100.0,80.0011,80.0011,80.0011,80.0011,100.0
2022-01-13 12:05:00,87.85,87.88,87.83,87.83,1000.0,80.0102,80.0375,79.992,79.992,1000.0
2022-01-13 12:10:00,87.82,87.85,87.77,87.77,1458.0,79.9829,80.0102,79.9374,79.9374,1458.0
2022-01-13 12:15:00,87.76,87.76,87.71,87.71,700.0,79.9282,79.9282,79.8827,79.8827,700.0
2022-01-13 12:20:00,87.74,87.77,87.7,87.77,600.0,79.91,79.9374,79.8736,79.9374,600.0
2022-01-13 12:25:00,87.77,87.78,87.73,87.73,9894.0,79.9374,79.9465,79.9009,79.9009,9894.0
2022-01-13 12:30:00,87.7,87.77,87.7,87.76,500.0,79.8736,79.9374,79.8736,79.9282,500.0
2022-01-13 12:35:00,87.83,87.83,87.83,87.83,100.0,79.992,79.992,79.992,79.992,100.0
2022-01-13 12:40:00,87.87,87.94,87.87,87.88,300.0,80.0284,80.0922,80.0284,80.0375,300.0
2022-01-13 12:45:00,87.88,87.88,87.88,87.88,0.0,80.0375,80.0375,80.0375,80.0375,0.0
2022-01-13 12:50:00,87.76,87.76,87.67,87.67,400.0,79.9282,79.9282,79.8463,79.8463,400.0
2022-01-13 12:55:00,87.7,87.7,87.7,87.7,100.0,79.8736,79.8736,79.8736,79.8736,100.0
2022-01-13 13:00:00,87.64,87.66,87.64,87.66,300.0,79.819,79.8372,79.819,79.8372,300.0
2022-01-13 13:05:00,87.66,87.66,87.66,87.66,0.0,79.8372,79.8372,79.8372,79.8372,0.0
2022-01-13 13:10:00,87.8,87.82,87.79,87.79,896.0,79.9647,79.9829,79.9556,79.9556,896.0
2022-01-13 13:15:00,87.87,87.89,87.83,87.89,400.0,80.0284,80.0466,79.992,80.0466,400.0
2022-01-13 13:20:00,87.9,88.0,87.9,88.0,700.0,80.0558,80.1468,80.0558,80.1468,700.0
2022-01-13 13:25:00,88.02,88.02,88.02,88.02,304.0,80.165,80.165,80.165,80.165,304.0
2022-01-13 13:30:00,88.02,88.02,88.02,88.02,0.0,80.165,80.165,80.165,80.165,0.0
2022-01-13 13:35:00,88.02,88.02,87.88,87.88,300.0,80.165,80.165,80.0375,80.0375,300.0
2022-01-13 13:40:00,87.89,87.93,87.89,87.93,300.0,80.0466,80.0831,80.0466,80.0831,300.0
2022-01-13 13:45:00,87.92,87.92,87.92,87.92,100.0,80.074,80.074,80.074,80.074,100.0
2022-01-13 13:50:00,87.92,87.92,87.92,87.92,0.0,80.074,80.074,80.074,80.074,0.0
2022-01-13 13:55:00,87.94,87.94,87.79,87.81,500.0,80.0922,80.0922,79.9556,79.9738,500.0
2022-01-13 14:00:00,87.84,87.84,87.84,87.84,100.0,80.0011,80.0011,80.0011,80.0011,100.0
2022-01-13 14:05:00,87.91,87.91,87.89,87.91,400.0,80.0649,80.0649,80.0466,80.0649,400.0
2022-01-13 14:10:00,87.93,87.93,87.83,87.93,1439.0,80.0831,80.0831,79.992,80.0831,1439.0
2022-01-13 14:15:00,87.92,87.92,87.8,87.86,1400.0,80.074,80.074,79.9647,80.0193,1400.0
2022-01-13 14:20:00,87.9,88.01,87.89,88.0,1000.0,80.0558,80.1559,80.0466,80.1468,1000.0
2022-01-13 14:25:00,87.98,87.99,87.94,87.95,1400.0,80.1286,80.1377,80.0922,80.1013,1400.0
2022-01-13 14:30:00,87.96,88.12,87.93,87.99,2100.0,80.1104,80.2561,80.0831,80.1377,2100.0
2022-01-13 14:35:00,88.09,88.17,87.94,87.94,1090.0,80.2288,80.3017,80.0922,80.0922,1090.0
2022-01-13 14:40:00,87.95,88.08,87.95,88.08,600.0,80.1013,80.2197,80.1013,80.2197,600.0
2022-01-13 14:45:00,88.15,88.18,88.12,88.15,1887.0,80.2834,80.3108,80.2561,80.2834,1887.0
2022-01-13 14:50:00,88.12,88.21,88.12,88.19,1300.0,80.2561,80.3381,80.2561,80.3199,1300.0
2022-01-13 14:55:00,88.16,88.27,88.16,88.25,1500.0,80.2926,80.3927,80.2926,80.3745,1500.0
2022-01-13 15:00:00,88.23,88.23,88.07,88.11,1700.0,80.3563,80.3563,80.2106,80.247,1700.0
2022-01-13 15:05:00,88.12,88.15,88.08,88.14,1791.0,80.2561,80.2834,80.2197,80.2743,1791.0
2022-01-13 15:10:00,88.11,88.12,87.97,88.07,15107.0,80.247,80.2561,80.1195,80.2106,15107.0
2022-01-13 15:15:00,88.1,88.12,88.03,88.03,2000.0,80.2379,80.2561,80.1742,80.1742,2000.0
2022-01-13 15:20:00,88.01,88.02,87.86,87.91,3155.0,80.1559,80.165,80.0193,80.0649,3155.0
2022-01-13 15:25:00,87.89,87.9,87.68,87.72,20266.0,80.0466,80.0558,79.8554,79.8918,20266.0
2022-01-13 15:30:00,87.8,87.81,87.69,87.78,1536.0,79.9647,79.9738,79.8645,79.9465,1536.0
2022-01-13 15:35:00,87.72,87.83,87.65,87.83,1565.0,79.8918,79.992,79.8281,79.992,1565.0
2022-01-13 15:40:00,87.83,87.84,87.74,87.81,1800.0,79.992,80.0011,79.91,79.9738,1800.0
2022-01-13 15:45:00,87.77,87.81,87.71,87.71,2635.0,79.9374,79.9738,79.8827,79.8827,2635.0
2022-01-13 15:50:00,87.73,87.84,87.64,87.77,3832.0,79.9009,80.0011,79.819,79.9374,3832.0
2022-01-13 15:55:00,87.67,87.85,87.65,87.68,7163.0,79.8463,80.0102,79.8281,79.8554,7163.0
2022-01-14 09:30:00,87.78,87.78,87.3,87.34,344.0,79.9465,79.9465,79.5093,79.5457,344.0
2022-01-14 09:35:00,87.07,87.07,87.07,87.07,300.0,79.2998,79.2998,79.2998,79.2998,300.0
2022-01-14 09:40:00,87.07,87.07,87.07,87.07,0.0,79.2998,79.2998,79.2998,79.2998,0.0
2022-01-14 09:45:00,87.42,87.42,87.42,87.42,100.0,79.6186,79.6186,79.6186,79.6186,100.0
2022-01-14 09:50:00,87.42,87.42,87.42,87.42,0.0,79.6186,79.6186,79.6186,79.6186,0.0
2022-01-14 09:55:00,87.39,87.7,87.39,87.7,200.0,79.5913,79.8736,79.5913,79.8736,200.0
2022-01-14 10:00:00,87.74,87.74,87.58,87.62,382.0,79.91,79.91,79.7643,79.8007,382.0
2022-01-14 10:05:00,88.06,88.06,87.86,88.0,400.0,80.2015,80.2015,80.0193,80.1468,400.0
2022-01-14 10:10:00,87.93,88.03,87.92,87.92,458.0,80.0831,80.1742,80.074,80.074,458.0
2022-01-14 10:15:00,87.95,88.04,87.84,88.04,551.0,80.1013,80.1833,80.0011,80.1833,551.0
2022-01-14 10:20:00,87.94,87.94,87.94,87.94,100.0,80.0922,80.0922,80.0922,80.0922,100.0
2022-01-14 10:25:00,87.94,87.94,87.94,87.94,0.0,80.0922,80.0922,80.0922,80.0922,0.0
2022-01-14 10:30:00,87.94,87.94,87.94,87.94,0.0,80.0922,80.0922,80.0922,80.0922,0.0
2022-01-14 10:35:00,87.6,87.6,87.4,87.44,300.0,79.7825,79.7825,79.6004,79.6368,300.0
2022-01-14 10:40:00,87.44,87.44,87.44,87.44,0.0,79.6368,79.6368,79.6368,79.6368,0.0
2022-01-14 10:45:00,87.33,87.42,87.33,87.42,401.0,79.5366,79.6186,79.5366,79.6186,401.0
2022-01-14 10:50:00,87.38,87.38,87.38,87.38,100.0,79.5822,79.5822,79.5822,79.5822,100.0
2022-01-14 10:55:00,87.22,87.3,87.2,87.3,300.0,79.4364,79.5093,79.4182,79.5093,300.0
2022-01-14 11:00:00,87.36,87.36,87.23,87.23,400.0,79.5639,79.5639,79.4455,79.4455,400.0
2022-01-14 11:05:00,87.23,87.23,87.23,87.23,100.0,79.4455,79.4455,79.4455,79.4455,100.0
2022-01-14 11:10:00,87.09,87.09,87.09,87.09,100.0,79.318,79.318,79.318,79.318,100.0
2022-01-14 11:15:00,86.93,86.93,86.86,86.88,300.0,79.1723,79.1723,79.1086,79.1268,300.0
2022-01-14 11:20:00,86.88,86.88,86.88,86.88,0.0,79.1268,79.1268,79.1268,79.1268,0.0
2022-01-14 11:25:00,86.81,86.81,86.81,86.81,100.0,79.063,79.063,79.063,79.063,100.0
2022-01-14 11:30:00,86.79,86.86,86.79,86.86,200.0,79.0448,79.1086,79.0448,79.1086,200.0
2022-01-14 11:35:00,86.82,86.84,86.82,86.84,200.0,79.0721,79.0904,79.0721,79.0904,200.0
2022-01-14 11:40:00,86.85,86.85,86.85,86.85,100.0,79.0995,79.0995,79.0995,79.0995,100.0
2022-01-14 11:45:00,87.0,87.0,87.0,87.0,100.0,79.2361,79.2361,79.2361,79.2361,100.0
2022-01-14 11:50:00,87.02,87.04,87.0,87.0,400.0,79.2543,79.2725,79.2361,79.2361,400.0
2022-01-14 11:55:00,86.98,86.98,86.98,86.98,100.0,79.2179,79.2179,79.2179,79.2179,100.0
2022-01-14 12:00:00,86.98,86.98,86.98,86.98,0.0,79.2179,79.2179,79.2179,79.2179,0.0
2022-01-14 12:05:00,86.69,86.69,86.69,86.69,100.0,78.9537,78.9537,78.9537,78.9537,100.0
2022-01-14 12:10:00,86.72,86.72,86.72,86.72,100.0,78.9811,78.9811,78.9811,78.9811,100.0
2022-01-14 12:15:00,86.72,86.72,86.72,86.72,0.0,78.9811,78.9811,78.9811,78.9811,0.0
2022-01-14 12:20:00,86.86,86.86,86.8,86.8,200.0,79.1086,79.1086,79.0539,79.0539,200.0
2022-01-14 12:25:00,86.82,86.82,86.82,86.82,100.0,79.0721,79.0721,79.0721,79.0721,100.0
2022-01-14 12:30:00,86.82,86.82,86.82,86.82,0.0,79.0721,79.0721,79.0721,79.0721,0.0
2022-01-14 12:35:00,86.82,86.82,86.82,86.82,0.0,79.0721,79.0721,79.0721,79.0721,0.0
2022-01-14 12:40:00,86.77,86.77,86.74,86.74,200.0,79.0266,79.0266,78.9993,78.9993,200.0
2022-01-14 12:45:00,86.59,86.59,86.59,86.59,141.0,78.8627,78.8627,78.8627,78.8627,141.0
2022-01-14 12:50:00,86.53,86.56,86.51,86.56,500.0,78.808,78.8353,78.7898,78.8353,500.0
2022-01-14 12:55:00,86.62,86.73,86.6,86.67,1298.0,78.89,78.9902,78.8718,78.9355,1298.0
2022-01-14 13:00:00,86.51,86.51,86.51,86.51,100.0,78.7898,78.7898,78.7898,78.7898,100.0
2022-01-14 13:05:00,86.5,86.5,86.45,86.45,3162.0,78.7807,78.7807,78.7352,78.7352,3162.0
2022-01-14 13:10:00,86.45,86.45,86.45,86.45,100.0,78.7352,78.7352,78.7352,78.7352,100.0
2022-01-14 13:15:00,86.65,86.76,86.65,86.76,200.0,78.9173,79.0175,78.9173,79.0175,200.0
2022-01-14 13:20:00,86.76,86.76,86.76,86.76,0.0,79.0175,79.0175,79.0175,79.0175,0.0
2022-01-14 13:25:00,86.72,86.73,86.72,86.73,200.0,78.9811,78.9902,78.9811,78.9902,200.0
2022-01-14 13:30:00,86.63,86.63,86.63,86.63,100.0,78.8991,78.8991,78.8991,78.8991,100.0
2022-01-14 13:35:00,86.66,86.66,86.66,86.66,100.0,78.9264,78.9264,78.9264,78.9264,100.0
2022-01-14 13:40:00,86.76,86.87,86.76,86.87,500.0,79.0175,79.1177,79.0175,79.1177,500.0
2022-01-14 13:45:00,86.94,86.94,86.85,86.85,900.0,79.1814,79.1814,79.0995,79.0995,900.0
2022-01-14 13:50:00,86.83,86.87,86.82,86.87,1300.0,79.0812,79.1177,79.0721,79.1177,1300.0
2022-01-14 13:55:00,86.92,86.99,86.89,86.99,500.0,79.1632,79.227,79.1359,79.227,500.0
2022-01-14 14:00:00,87.06,87.15,87.06,87.11,600.0,79.2907,79.3727,79.2907,79.3363,600.0
2022-01-14 14:05:00,87.11,87.15,87.11,87.15,200.0,79.3363,79.3727,79.3363,79.3727,200.0
2022-01-14 14:10:00,87.1,87.13,87.1,87.13,200.0,79.3271,79.3545,79.3271,79.3545,200.0
2022-01-14 14:15:00,87.16,87.16,87.14,87.14,200.0,79.3818,79.3818,79.3636,79.3636,200.0
2022-01-14 14:20:00,87.22,87.28,87.22,87.28,400.0,79.4364,79.4911,79.4364,79.4911,400.0
2022-01-14 14:25:00,87.31,87.31,87.25,87.28,700.0,79.5184,79.5184,79.4638,79.4911,700.0
2022-01-14 14:30:00,87.25,87.52,87.25,87.52,1374.0,79.4638,79.7097,79.4638,79.7097,1374.0
2022-01-14 14:35:00,87.58,87.59,87.53,87.55,1387.0,79.7643,79.7734,79.7188,79.737,1387.0
2022-01-14 14:40:00,87.53,87.64,87.53,87.58,1239.0,79.7188,79.819,79.7188,79.7643,1239.0
2022-01-14 14:45:00,87.51,87.51,87.5,87.5,200.0,79.7006,79.7006,79.6915,79.6915,200.0
2022-01-14 14:50:00,87.62,87.75,87.62,87.75,1206.0,79.8007,79.9191,79.8007,79.9191,1206.0
2022-01-14 14:55:00,87.7,87.75,87.7,87.74,800.0,79.8736,79.9191,79.8736,79.91,800.0
2022-01-14 15:00:00,87.74,87.81,87.74,87.81,700.0,79.91,79.9738,79.91,79.9738,700.0
2022-01-14 15:05:00,87.83,87.88,87.83,87.83,400.0,79.992,80.0375,79.992,79.992,400.0
2022-01-14 15:10:00,87.87,87.93,87.85,87.85,700.0,80.0284,80.0831,80.0102,80.0102,700.0
2022-01-14 15:15:00,87.82,88.05,87.82,88.01,1200.0,79.9829,80.1924,79.9829,80.1559,1200.0
2022-01-14 15:20:00,88.01,88.01,87.95,87.97,697.0,80.1559,80.1559,80.1013,80.1195,697.0
2022-01-14 15:25:00,87.93,87.95,87.8,87.8,2560.0,80.0831,80.1013,79.9647,79.9647,2560.0
2022-01-14 15:30:00,87.75,87.77,87.71,87.74,2500.0,79.9191,79.9374,79.8827,79.91,2500.0
2022-01-14 15:35:00,87.77,87.87,87.69,87.87,1496.0,79.9374,80.0284,79.8645,80.0284,1496.0
2022-01-14 15:40:00,87.8,87.8,87.69,87.71,2509.0,79.9647,79.9647,79.8645,79.8827,2509.0
2022-01-14 15:45:00,87.72,87.83,87.64,87.67,3700.0,79.8918,79.992,79.819,79.8463,3700.0
2022-01-14 15:50:00,87.67,87.76,87.56,87.64,7608.0,79.8463,79.9282,79.7461,79.819,7608.0
2022-01-14 15:55:00,87.52,87.58,87.43,87.53,6990.0,79.7097,79.7643,79.6277,79.7188,6990.0
2022-01-18 09:35:00,86.94,87.24,86.94,87.24,200.0,79.1814,79.4547,79.1814,79.4547,200.0
2022-01-18 09:40:00,87.43,87.49,87.43,87.49,300.0,79.6277,79.6823,79.6277,79.6823,300.0
2022-01-18 09:45:00,86.97,86.98,86.91,86.98,649.0,79.2087,79.2179,79.1541,79.2179,649.0
2022-01-18 09:50:00,86.8,86.82,86.8,86.82,200.0,79.0539,79.0721,79.0539,79.0721,200.0
2022-01-18 09:55:00,86.85,86.85,86.62,86.62,300.0,79.0995,79.0995,78.89,78.89,300.0
2022-01-18 10:00:00,86.65,86.88,86.64,86.73,763.0,78.9173,79.1268,78.9082,78.9902,763.0
2022-01-18 10:05:00,86.64,86.69,86.64,86.68,300.0,78.9082,78.9537,78.9082,78.9446,300.0
2022-01-18 10:10:00,86.6,86.63,86.24,86.24,500.0,78.8718,78.8991,78.5439,78.5439,500.0
2022-01-18 10:15:00,86.11,86.38,86.11,86.31,1300.0,78.4255,78.6714,78.4255,78.6076,1300.0
2022-01-18 10:20:00,86.25,86.43,86.25,86.43,869.0,78.553,78.7169,78.553,78.7169,869.0
2022-01-18 10:25:00,86.58,86.6,86.51,86.6,1113.0,78.8536,78.8718,78.7898,78.8718,1113.0
2022-01-18 10:30:00,86.53,86.73,86.47,86.69,900.0,78.808,78.9902,78.7534,78.9537,900.0
2022-01-18 10:35:00,86.63,86.65,86.63,86.65,610.0,78.8991,78.9173,78.8991,78.9173,610.0
2022-01-18 10:40:00,86.64,86.66,86.64,86.66,400.0,78.9082,78.9264,78.9082,78.9264,400.0
2022-01-18 10:45:00,86.62,86.65,86.61,86.65,601.0,78.89,78.9173,78.8809,78.9173,601.0
2022-01-18 10:50:00,86.71,86.73,86.71,86.73,200.0,78.972,78.9902,78.972,78.9902,200.0
2022-01-18 10:55:00,86.69,86.74,86.69,86.7,300.0,78.9537,78.9993,78.9537,78.9628,300.0
2022-01-18 11:00:00,86.64,86.73,86.64,86.64,997.0,78.9082,78.9902,78.9082,78.9082,997.0
2022-01-18 11:05:00,86.7,86.7,86.6,86.6,1390.0,78.9628,78.9628,78.8718,78.8718,1390.0
2022-01-18 11:10:00,86.68,86.68,86.68,86.68,200.0,78.9446,78.9446,78.9446,78.9446,200.0
2022-01-18 11:15:00,86.9,86.91,86.87,86.87,500.0,79.145,79.1541,79.1177,79.1177,500.0
2022-01-18 11:20:00,86.96,87.03,86.96,87.03,800.0,79.1996,79.2634,79.1996,79.2634,800.0
2022-01-18 11:25:00,87.22,87.22,87.22,87.22,100.0,79.4364,79.4364,79.4364,79.4364,100.0
2022-01-18 11:30:00,87.04,87.06,86.82,86.82,300.0,79.2725,79.2907,79.0721,79.0721,300.0
2022-01-18 11:35:00,86.79,86.79,86.75,86.78,700.0,79.0448,79.0448,79.0084,79.0357,700.0
2022-01-18 11:40:00,86.82,86.82,86.82,86.82,400.0,79.0721,79.0721,79.0721,79.0721,400.0
2022-01-18 11:45:00,86.79,86.79,86.7,86.7,300.0,79.0448,79.0448,78.9628,78.9628,300.0
2022-01-18 11:50:00,86.74,86.74,86.69,86.69,324.0,78.9993,78.9993,78.9537,78.9537,324.0
2022-01-18 11:55:00,86.69,86.69,86.69,86.69,0.0,78.9537,78.9537,78.9537,78.9537,0.0
2022-01-18 12:00:00,86.68,86.68,86.61,86.61,949.0,78.9446,78.9446,78.8809,78.8809,949.0
2022-01-18 12:05:00,86.61,86.61,86.61,86.61,0.0,78.8809,78.8809,78.8809,78.8809,0.0
2022-01-18 12:10:00,86.61,86.61,86.61,86.61,0.0,78.8809,78.8809,78.8809,78.8809,0.0
2022-01-18 12:15:00,86.61,86.61,86.61,86.61,0.0,78.8809,78.8809,78.8809,78.8809,0.0
2022-01-18 12:20:00,86.8,86.8,86.8,86.8,200.0,79.0539,79.0539,79.0539,79.0539,200.0
2022-01-18 12:25:00,86.82,86.82,86.82,86.82,100.0,79.0721,79.0721,79.0721,79.0721,100.0
2022-01-18 12:30:00,86.68,86.69,86.68,86.69,285.0,78.9446,78.9537,78.9446,78.9537,285.0
2022-01-18 12:35:00,86.73,86.77,86.73,86.77,400.0,78.9902,79.0266,78.9902,79.0266,400.0
2022-01-18 12:40:00,86.64,86.64,86.59,86.62,500.0,78.9082,78.9082,78.8627,78.89,500.0
2022-01-18 12:45:00,86.64,86.64,86.64,86.64,100.0,78.9082,78.9082,78.9082,78.9082,100.0
2022-01-18 12:50:00,86.47,86.48,86.44,86.47,900.0,78.7534,78.7625,78.726,78.7534,900.0
2022-01-18 12:55:00,86.54,86.56,86.54,86.56,400.0,78.8171,78.8353,78.8171,78.8353,400.0
2022-01-18 13:00:00,86.35,86.35,86.32,86.32,400.0,78.6441,78.6441,78.6168,78.6168,400.0
2022-01-18 13:05:00,86.45,86.62,86.45,86.62,300.0,78.7352,78.89,78.7352,78.89,300.0
2022-01-18 13:10:00,86.66,86.73,86.66,86.73,351.0,78.9264,78.9902,78.9264,78.9902,351.0
2022-01-18 13:15:00,86.98,86.98,86.98,86.98,100.0,79.2179,79.2179,79.2179,79.2179,100.0
2022-01-18 13:20:00,87.07,87.08,87.03,87.03,600.0,79.2998,79.3089,79.2634,79.2634,600.0
2022-01-18 13:25:00,87.03,87.03,87.03,87.03,0.0,79.2634,79.2634,79.2634,79.2634,0.0
2022-01-18 13:30:00,87.05,87.05,87.05,87.05,200.0,79.2816,79.2816,79.2816,79.2816,200.0
2022-01-18 13:35:00,87.0,87.02,86.98,86.98,300.0,79.2361,79.2543,79.2179,79.2179,300.0
2022-01-18 13:40:00,86.96,87.09,86.96,87.09,600.0,79.1996,79.318,79.1996,79.318,600.0
2022-01-18 13:45:00,87.12,87.13,87.07,87.09,714.0,79.3454,79.3545,79.2998,79.318,714.0
2022-01-18 13:50:00,87.17,87.17,87.15,87.15,326.0,79.3909,79.3909,79.3727,79.3727,326.0
2022-01-18 13:55:00,87.17,87.24,87.17,87.18,800.0,79.3909,79.4547,79.3909,79.4,800.0
2022-01-18 14:00:00,87.21,87.27,87.21,87.27,609.0,79.4273,79.482,79.4273,79.482,609.0
2022-01-18 14:05:00,87.32,87.32,87.31,87.31,700.0,79.5275,79.5275,79.5184,79.5184,700.0
2022-01-18 14:10:00,87.3,87.34,87.3,87.31,1200.0,79.5093,79.5457,79.5093,79.5184,1200.0
2022-01-18 14:15:00,87.28,87.28,87.2,87.2,600.0,79.4911,79.4911,79.4182,79.4182,600.0
2022-01-18 14:20:00,87.19,87.23,87.19,87.23,600.0,79.4091,79.4455,79.4091,79.4455,600.0
2022-01-18 14:25:00,87.22,87.23,87.22,87.23,400.0,79.4364,79.4455,79.4364,79.4455,400.0
2022-01-18 14:30:00,87.23,87.36,87.23,87.36,800.0,79.4455,79.5639,79.4455,79.5639,800.0
2022-01-18 14:35:00,87.4,87.4,87.39,87.39,600.0,79.6004,79.6004,79.5913,79.5913,600.0
2022-01-18 14:40:00,87.37,87.4,87.36,87.39,500.0,79.5731,79.6004,79.5639,79.5913,500.0
2022-01-18 14:45:00,87.44,87.45,87.44,87.45,300.0,79.6368,79.6459,79.6368,79.6459,300.0
2022-01-18 14:50:00,87.43,87.45,87.4,87.45,500.0,79.6277,79.6459,79.6004,79.6459,500.0
2022-01-18 14:55:00,87.44,87.44,87.44,87.44,100.0,79.6368,79.6368,79.6368,79.6368,100.0
2022-01-18 15:00:00,87.39,87.45,87.38,87.45,600.0,79.5913,79.6459,79.5822,79.6459,600.0
2022-01-18 15:05:00,87.46,87.46,87.32,87.35,900.0,79.655,79.655,79.5275,79.5548,900.0
2022-01-18 15:10:00,87.43,87.43,87.43,87.43,200.0,79.6277,79.6277,79.6277,79.6277,200.0
2022-01-18 15:15:00,87.37,87.37,87.23,87.23,1300.0,79.5731,79.5731,79.4455,79.4455,1300.0
2022-01-18 15:20:00,87.22,87.22,87.19,87.19,900.0,79.4364,79.4364,79.4091,79.4091,900.0
2022-01-18 15:25:00,87.17,87.17,87.1,87.1,800.0,79.3909,79.3909,79.3271,79.3271,800.0
2022-01-18 15:30:00,87.11,87.19,87.05,87.05,1278.0,79.3363,79.4091,79.2816,79.2816,1278.0
2022-01-18 15:35:00,86.99,87.15,86.97,87.1,1100.0,79.227,79.3727,79.2087,79.3271,1100.0
2022-01-18 15:40:00,87.11,87.15,87.07,87.14,1439.0,79.3363,79.3727,79.2998,79.3636,1439.0
2022-01-18 15:45:00,87.08,87.27,87.08,87.19,2200.0,79.3089,79.482,79.3089,79.4091,2200.0
2022-01-18 15:50:00,87.21,87.35,86.97,86.99,2944.0,79.4273,79.5548,79.2087,79.227,2944.0
2022-01-18 15:55:00,86.98,87.23,86.96,87.21,4764.0,79.2179,79.4455,79.1996,79.4273,4764.0
2022-01-19 09:30:00,87.59,87.59,87.59,87.59,192.0,79.7734,79.7734,79.7734,79.7734,192.0
2022-01-19 09:35:00,87.48,87.48,87.48,87.48,100.0,79.6732,79.6732,79.6732,79.6732,100.0
2022-01-19 09:40:00,87.64,87.64,87.25,87.25,300.0,79.819,79.819,79.4638,79.4638,300.0
2022-01-19 09:45:00,87.61,87.61,87.61,87.61,100.0,79.7916,79.7916,79.7916,79.7916,100.0
2022-01-19 09:50:00,87.27,87.39,87.27,87.32,400.0,79.482,79.5913,79.482,79.5275,400.0
2022-01-19 09:55:00,87.41,87.44,87.41,87.44,300.0,79.6095,79.6368,79.6095,79.6368,300.0
2022-01-19 10:00:00,87.45,87.46,87.45,87.46,200.0,79.6459,79.655,79.6459,79.655,200.0
2022-01-19 10:05:00,87.35,87.36,87.35,87.36,300.0,79.5548,79.5639,79.5548,79.5639,300.0
2022-01-19 10:10:00,87.35,87.35,87.15,87.15,300.0,79.5548,79.5548,79.3727,79.3727,300.0
2022-01-19 10:15:00,87.15,87.15,87.15,87.15,0.0,79.3727,79.3727,79.3727,79.3727,0.0
2022-01-19 10:20:00,86.98,86.98,86.86,86.89,1371.0,79.2179,79.2179,79.1086,79.1359,1371.0
2022-01-19 10:25:00,86.82,86.89,86.82,86.89,708.0,79.0721,79.1359,79.0721,79.1359,708.0
2022-01-19 10:30:00,86.79,86.88,86.79,86.88,600.0,79.0448,79.1268,79.0448,79.1268,600.0
2022-01-19 10:35:00,86.86,86.86,86.86,86.86,100.0,79.1086,79.1086,79.1086,79.1086,100.0
2022-01-19 10:40:00,86.78,86.89,86.78,86.89,800.0,79.0357,79.1359,79.0357,79.1359,800.0
2022-01-19 10:45:00,86.89,86.89,86.89,86.89,0.0,79.1359,79.1359,79.1359,79.1359,0.0
2022-01-19 10:50:00,87.0,87.05,86.95,87.05,889.0,79.2361,79.2816,79.1905,79.2816,889.0
2022-01-19 10:55:00,87.0,87.03,87.0,87.03,300.0,79.2361,79.2634,79.2361,79.2634,300.0
2022-01-19 11:00:00,86.98,87.14,86.98,87.09,300.0,79.2179,79.3636,79.2179,79.318,300.0
2022-01-19 11:05:00,87.09,87.09,87.09,87.09,0.0,79.318,79.318,79.318,79.318,0.0
2022-01-19 11:10:00,87.03,87.03,87.03,87.03,100.0,79.2634,79.2634,79.2634,79.2634,100.0
2022-01-19 11:15:00,87.03,87.03,87.03,87.03,0.0,79.2634,79.2634,79.2634,79.2634,0.0
2022-01-19 11:20:00,87.06,87.08,87.06,87.08,200.0,79.2907,79.3089,79.2907,79.3089,200.0
2022-01-19 11:25:00,87.35,87.46,87.35,87.36,500.0,79.5548,79.655,79.5548,79.5639,500.0
2022-01-19 11:30:00,87.36,87.38,87.36,87.38,200.0,79.5639,79.5822,79.5639,79.5822,200.0
2022-01-19 11:35:00,87.44,87.44,87.34,87.35,400.0,79.6368,79.6368,79.5457,79.5548,400.0
2022-01-19 11:40:00,87.35,87.35,87.35,87.35,100.0,79.5548,79.5548,79.5548,79.5548,100.0
2022-01-19 11:45:00,87.24,87.33,87.24,87.27,650.0,79.4547,79.5366,79.4547,79.482,650.0
2022-01-19 11:50:00,87.18,87.24,87.16,87.24,654.0,79.4,79.4547,79.3818,79.4547,654.0
2022-01-19 11:55:00,87.23,87.23,87.23,87.23,100.0,79.4455,79.4455,79.4455,79.4455,100.0
2022-01-19 12:00:00,87.19,87.19,86.86,86.9,800.0,79.4091,79.4091,79.1086,79.145,800.0
2022-01-19 12:05:00,86.91,86.91,86.91,86.91,172.0,79.1541,79.1541,79.1541,79.1541,172.0
2022-01-19 12:10:00,86.96,87.05,86.96,87.05,565.0,79.1996,79.2816,79.1996,79.2816,565.0
2022-01-19 12:15:00,87.05,87.08,87.05,87.08,200.0,79.2816,79.3089,79.2816,79.3089,200.0
2022-01-19 12:20:00,87.16,87.16,87.11,87.11,400.0,79.3818,79.3818,79.3363,79.3363,400.0
2022-01-19 12:25:00,87.13,87.13,87.07,87.07,498.0,79.3545,79.3545,79.2998,79.2998,498.0
2022-01-19 12:30:00,86.96,86.97,86.96,86.97,200.0,79.1996,79.2087,79.1996,79.2087,200.0
2022-01-19 12:35:00,86.97,86.97,86.97,86.97,0.0,79.2087,79.2087,79.2087,79.2087,0.0
2022-01-19 12:40:00,86.84,86.89,86.84,86.89,400.0,79.0904,79.1359,79.0904,79.1359,400.0
2022-01-19 12:45:00,86.9,86.95,86.9,86.95,908.0,79.145,79.1905,79.145,79.1905,908.0
2022-01-19 12:50:00,86.95,86.98,86.93,86.94,500.0,79.1905,79.2179,79.1723,79.1814,500.0
2022-01-19 12:55:00,86.84,86.85,86.84,86.84,500.0,79.0904,79.0995,79.0904,79.0904,500.0
2022-01-19 13:00:00,86.76,86.76,86.76,86.76,100.0,79.0175,79.0175,79.0175,79.0175,100.0
2022-01-19 13:05:00,86.82,86.86,86.82,86.86,300.0,79.0721,79.1086,79.0721,79.1086,300.0
2022-01-19 13:10:00,86.93,86.93,86.92,86.92,200.0,79.1723,79.1723,79.1632,79.1632,200.0
2022-01-19 13:15:00,86.82,86.85,86.82,86.85,500.0,79.0721,79.0995,79.0721,79.0995,500.0
2022-01-19 13:20:00,86.78,86.78,86.68,86.68,300.0,79.0357,79.0357,78.9446,78.9446,300.0
2022-01-19 13:25:00,86.57,86.57,86.57,86.57,100.0,78.8444,78.8444,78.8444,78.8444,100.0
2022-01-19 13:30:00,86.48,86.54,86.48,86.54,300.0,78.7625,78.8171,78.7625,78.8171,300.0
2022-01-19 13:35:00,86.53,86.53,86.47,86.47,300.0,78.808,78.808,78.7534,78.7534,300.0
2022-01-19 13:40:00,86.56,86.56,86.56,86.56,200.0,78.8353,78.8353,78.8353,78.8353,200.0
2022-01-19 13:45:00,86.56,86.56,86.56,86.56,0.0,78.8353,78.8353,78.8353,78.8353,0.0
2022-01-19 13:50:00,86.56,86.56,86.56,86.56,0.0,78.8353,78.8353,78.8353,78.8353,0.0
2022-01-19 13:55:00,86.61,86.62,86.56,86.6,1671.0,78.8809,78.89,78.8353,78.8718,1671.0
2022-01-19 14:00:00,86.6,86.6,86.6,86.6,0.0,78.8718,78.8718,78.8718,78.8718,0.0
2022-01-19 14:05:00,86.62,86.62,86.56,86.61,600.0,78.89,78.89,78.8353,78.8809,600.0
2022-01-19 14:10:00,86.6,86.6,86.59,86.59,200.0,78.8718,78.8718,78.8627,78.8627,200.0
2022-01-19 14:15:00,86.39,86.39,86.39,86.39,402.0,78.6805,78.6805,78.6805,78.6805,402.0
2022-01-19 14:20:00,86.39,86.47,86.39,86.47,300.0,78.6805,78.7534,78.6805,78.7534,300.0
2022-01-19 14:25:00,86.44,86.44,86.43,86.43,200.0,78.726,78.726,78.7169,78.7169,200.0
2022-01-19 14:30:00,86.37,86.37,86.37,86.37,200.0,78.6623,78.6623,78.6623,78.6623,200.0
2022-01-19 14:35:00,86.41,86.45,86.41,86.43,400.0,78.6987,78.7352,78.6987,78.7169,400.0
2022-01-19 14:40:00,86.39,86.5,86.39,86.5,200.0,78.6805,78.7807,78.6805,78.7807,200.0
2022-01-19 14:45:00,86.44,86.44,86.38,86.43,300.0,78.726,78.726,78.6714,78.7169,300.0
2022-01-19 14:50:00,86.52,86.52,86.51,86.51,300.0,78.7989,78.7989,78.7898,78.7898,300.0
2022-01-19 14:55:00,86.38,86.38,86.38,86.38,100.0,78.6714,78.6714,78.6714,78.6714,100.0
2022-01-19 15:00:00,86.31,86.31,86.29,86.29,200.0,78.6076,78.6076,78.5894,78.5894,200.0
2022-01-19 15:05:00,86.25,86.26,86.24,86.24,700.0,78.553,78.5621,78.5439,78.5439,700.0
2022-01-19 15:10:00,86.26,86.26,86.2,86.22,300.0,78.5621,78.5621,78.5075,78.5257,300.0
2022-01-19 15:15:00,86.23,86.23,86.15,86.15,200.0,78.5348,78.5348,78.4619,78.4619,200.0
2022-01-19 15:20:00,86.15,86.15,86.15,86.15,0.0,78.4619,78.4619,78.4619,78.4619,0.0
2022-01-19 15:25:00,86.19,86.19,86.11,86.17,416.0,78.4984,78.4984,78.4255,78.4801,416.0
2022-01-19 15:30:00,85.99,85.99,85.99,85.99,100.0,78.3162,78.3162,78.3162,78.3162,100.0
2022-01-19 15:35:00,86.05,86.05,85.89,85.9,1557.0,78.3709,78.3709,78.2251,78.2342,1557.0
2022-01-19 15:40:00,85.84,85.91,85.84,85.85,1074.0,78.1796,78.2433,78.1796,78.1887,1074.0
2022-01-19 15:45:00,85.84,85.84,85.71,85.74,1520.0,78.1796,78.1796,78.0612,78.0885,1520.0
2022-01-19 15:50:00,85.64,85.7,85.58,85.58,3662.0,77.9974,78.0521,77.9428,77.9428,3662.0
2022-01-19 15:55:00,85.59,85.59,85.47,85.5,3143.0,77.9519,77.9519,77.8426,77.8699,3143.0
2022-01-20 09:30:00,86.13,86.63,86.12,86.48,1136.0,78.4437,78.8991,78.4346,78.7625,1136.0
2022-01-20 09:35:00,86.59,86.9,86.45,86.9,1300.0,78.8627,79.145,78.7352,79.145,1300.0
2022-01-20 09:40:00,86.77,87.17,86.77,87.17,600.0,79.0266,79.3909,79.0266,79.3909,600.0
2022-01-20 09:45:00,87.07,87.14,87.07,87.14,500.0,79.2998,79.3636,79.2998,79.3636,500.0
2022-01-20 09:50:00,87.14,87.4,87.14,87.35,500.0,79.3636,79.6004,79.3636,79.5548,500.0
2022-01-20 09:55:00,87.36,87.42,87.36,87.42,217.0,79.5639,79.6186,79.5639,79.6186,217.0
2022-01-20 10:00:00,87.55,87.62,87.55,87.62,393.0,79.737,79.8007,79.737,79.8007,393.0
2022-01-20 10:05:00,87.59,87.6,87.14,87.14,1600.0,79.7734,79.7825,79.3636,79.3636,1600.0
2022-01-20 10:10:00,87.17,87.22,86.99,86.99,800.0,79.3909,79.4364,79.227,79.227,800.0
2022-01-20 10:15:00,87.1,87.22,87.1,87.11,600.0,79.3271,79.4364,79.3271,79.3363,600.0
2022-01-20 10:20:00,87.18,87.26,87.12,87.12,300.0,79.4,79.4729,79.3454,79.3454,300.0
2022-01-20 10:25:00,86.98,86.98,86.98,86.98,100.0,79.2179,79.2179,79.2179,79.2179,100.0
2022-01-20 10:30:00,87.11,87.11,87.11,87.11,100.0,79.3363,79.3363,79.3363,79.3363,100.0
2022-01-20 10:35:00,87.07,87.14,87.07,87.14,300.0,79.2998,79.3636,79.2998,79.3636,300.0
2022-01-20 10:40:00,87.14,87.14,87.14,87.14,0.0,79.3636,79.3636,79.3636,79.3636,0.0
2022-01-20 10:45:00,87.5,87.5,87.5,87.5,100.0,79.6915,79.6915,79.6915,79.6915,100.0
2022-01-20 10:50:00,87.46,87.51,87.45,87.45,1007.0,79.655,79.7006,79.6459,79.6459,1007.0
2022-01-20 10:55:00,87.66,87.66,87.66,87.66,180.0,79.8372,79.8372,79.8372,79.8372,180.0
2022-01-20 11:00:00,87.8,87.8,87.74,87.74,200.0,79.9647,79.9647,79.91,79.91,200.0
2022-01-20 11:05:00,87.77,87.86,87.77,87.86,600.0,79.9374,80.0193,79.9374,80.0193,600.0
2022-01-20 11:10:00,87.86,87.86,87.86,87.86,0.0,80.0193,80.0193,80.0193,80.0193,0.0
2022-01-20 11:15:00,87.99,87.99,87.99,87.99,400.0,80.1377,80.1377,80.1377,80.1377,400.0
2022-01-20 11:20:00,87.98,87.98,87.61,87.61,1226.0,80.1286,80.1286,79.7916,79.7916,1226.0
2022-01-20 11:25:00,87.59,87.6,87.59,87.6,200.0,79.7734,79.7825,79.7734,79.7825,200.0
2022-01-20 11:30:00,87.74,87.74,87.74,87.74,100.0,79.91,79.91,79.91,79.91,100.0
2022-01-20 11:35:00,87.74,87.74,87.74,87.74,0.0,79.91,79.91,79.91,79.91,0.0
2022-01-20 11:40:00,87.66,87.68,87.59,87.59,400.0,79.8372,79.8554,79.7734,79.7734,400.0
2022-01-20 11:45:00,87.7,87.7,87.7,87.7,100.0,79.8736,79.8736,79.8736,79.8736,100.0
2022-01-20 11:50:00,87.77,87.77,87.77,87.77,100.0,79.9374,79.9374,79.9374,79.9374,100.0
2022-01-20 11:55:00,87.78,87.78,87.78,87.78,300.0,79.9465,79.9465,79.9465,79.9465,300.0
2022-01-20 12:00:00,87.71,87.71,87.71,87.71,100.0,79.8827,79.8827,79.8827,79.8827,100.0
2022-01-20 12:05:00,87.58,87.58,87.51,87.53,400.0,79.7643,79.7643,79.7006,79.7188,400.0
2022-01-20 12:10:00,87.56,87.56,87.5,87.5,398.0,79.7461,79.7461,79.6915,79.6915,398.0
2022-01-20 12:15:00,87.47,87.47,87.43,87.43,832.0,79.6641,79.6641,79.6277,79.6277,832.0
2022-01-20 12:20:00,87.4,87.4,87.4,87.4,100.0,79.6004,79.6004,79.6004,79.6004,100.0
2022-01-20 12:25:00,87.37,87.45,87.37,87.45,200.0,79.5731,79.6459,79.5731,79.6459,200.0
2022-01-20 12:30:00,87.6,87.6,87.59,87.59,402.0,79.7825,79.7825,79.7734,79.7734,402.0
2022-01-20 12:35:00,87.59,87.59,87.59,87.59,0.0,79.7734,79.7734,79.7734,79.7734,0.0
2022-01-20 12:40:00,87.59,87.59,87.59,87.59,0.0,79.7734,79.7734,79.7734,79.7734,0.0
2022-01-20 12:45:00,87.5,87.5,87.49,87.5,500.0,79.6915,79.6915,79.6823,79.6915,500.0
2022-01-20 12:50:00,87.49,87.51,87.49,87.51,200.0,79.6823,79.7006,79.6823,79.7006,200.0
2022-01-20 12:55:00,87.4,87.43,87.4,87.43,355.0,79.6004,79.6277,79.6004,79.6277,355.0
2022-01-20 13:00:00,87.16,87.25,87.16,87.25,1700.0,79.3818,79.4638,79.3818,79.4638,1700.0
2022-01-20 13:05:00,87.19,87.19,87.15,87.15,303.0,79.4091,79.4091,79.3727,79.3727,303.0
2022-01-20 13:10:00,87.15,87.15,87.15,87.15,0.0,79.3727,79.3727,79.3727,79.3727,0.0
2022-01-20 13:15:00,87.26,87.26,87.26,87.26,100.0,79.4729,79.4729,79.4729,79.4729,100.0
2022-01-20 13:20:00,87.3,87.37,87.3,87.37,300.0,79.5093,79.5731,79.5093,79.5731,300.0
2022-01-20 13:25:00,87.52,87.52,87.38,87.38,400.0,79.7097,79.7097,79.5822,79.5822,400.0
2022-01-20 13:30:00,87.41,87.49,87.41,87.47,400.0,79.6095,79.6823,79.6095,79.6641,400.0
2022-01-20 13:35:00,87.45,87.53,87.45,87.53,300.0,79.6459,79.7188,79.6459,79.7188,300.0
2022-01-20 13:40:00,87.62,87.62,87.62,87.62,100.0,79.8007,79.8007,79.8007,79.8007,100.0
2022-01-20 13:45:00,87.56,87.56,87.51,87.51,200.0,79.7461,79.7461,79.7006,79.7006,200.0
2022-01-20 13:50:00,87.53,87.53,87.53,87.53,100.0,79.7188,79.7188,79.7188,79.7188,100.0
2022-01-20 13:55:00,87.49,87.56,87.48,87.53,811.0,79.6823,79.7461,79.6732,79.7188,811.0
2022-01-20 14:00:00,87.52,87.55,87.48,87.48,475.0,79.7097,79.737,79.6732,79.6732,475.0
2022-01-20 14:05:00,87.48,87.48,87.48,87.48,0.0,79.6732,79.6732,79.6732,79.6732,0.0
2022-01-20 14:10:00,87.33,87.33,87.33,87.33,100.0,79.5366,79.5366,79.5366,79.5366,100.0
2022-01-20 14:15:00,87.32,87.46,87.32,87.43,500.0,79.5275,79.655,79.5275,79.6277,500.0
2022-01-20 14:20:00,87.45,87.45,87.37,87.37,400.0,79.6459,79.6459,79.5731,79.5731,400.0
2022-01-20 14:25:00,87.32,87.33,87.31,87.31,300.0,79.5275,79.5366,79.5184,79.5184,300.0
2022-01-20 14:30:00,87.3,87.3,87.16,87.16,400.0,79.5093,79.5093,79.3818,79.3818,400.0
2022-01-20 14:35:00,87.11,87.11,87.11,87.11,100.0,79.3363,79.3363,79.3363,79.3363,100.0
2022-01-20 14:40:00,87.1,87.11,87.1,87.11,1450.0,79.3271,79.3363,79.3271,79.3363,1450.0
2022-01-20 14:45:00,87.14,87.15,87.1,87.15,300.0,79.3636,79.3727,79.3271,79.3727,300.0
2022-01-20 14:50:00,87.22,87.23,87.19,87.22,600.0,79.4364,79.4455,79.4091,79.4364,600.0
2022-01-20 14:55:00,87.22,87.25,87.22,87.22,300.0,79.4364,79.4638,79.4364,79.4364,300.0
2022-01-20 15:00:00,87.26,87.26,87.21,87.21,200.0,79.4729,79.4729,79.4273,79.4273,200.0
2022-01-20 15:05:00,87.1,87.1,86.98,86.98,600.0,79.3271,79.3271,79.2179,79.2179,600.0
2022-01-20 15:10:00,86.99,87.01,86.89,86.97,778.0,79.227,79.2452,79.1359,79.2087,778.0
2022-01-20 15:15:00,86.96,87.0,86.96,87.0,400.0,79.1996,79.2361,79.1996,79.2361,400.0
2022-01-20 15:20:00,87.0,87.0,87.0,87.0,0.0,79.2361,79.2361,79.2361,79.2361,0.0
2022-01-20 15:25:00,86.76,86.78,86.72,86.72,900.0,79.0175,79.0357,78.9811,78.9811,900.0
2022-01-20 15:30:00,86.65,86.68,86.55,86.58,900.0,78.9173,78.9446,78.8262,78.8536,900.0
2022-01-20 15:35:00,86.44,86.44,86.31,86.33,600.0,78.726,78.726,78.6076,78.6259,600.0
2022-01-20 15:40:00,86.33,86.37,86.26,86.37,1900.0,78.6259,78.6623,78.5621,78.6623,1900.0
2022-01-20 15:45:00,86.36,86.36,86.25,86.28,1450.0,78.6532,78.6532,78.553,78.5803,1450.0
2022-01-20 15:50:00,86.22,86.34,86.02,86.04,1468.0,78.5257,78.635,78.3435,78.3617,1468.0
2022-01-20 15:55:00,86.02,86.08,85.85,85.95,8577.0,78.3435,78.3982,78.1887,78.2798,8577.0
2022-01-21 09:30:00,86.6,86.99,86.46,86.99,3145.0,78.8718,79.227,78.7443,79.227,3145.0
2022-01-21 09:35:00,86.75,86.96,86.75,86.96,647.0,79.0084,79.1996,79.0084,79.1996,647.0
2022-01-21 09:40:00,86.82,86.95,86.59,86.64,1000.0,79.0721,79.1905,78.8627,78.9082,1000.0
2022-01-21 09:45:00,86.68,86.96,86.66,86.77,1658.0,78.9446,79.1996,78.9264,79.0266,1658.0
2022-01-21 09:50:00,86.69,86.75,86.69,86.75,300.0,78.9537,79.0084,78.9537,79.0084,300.0
2022-01-21 09:55:00,86.93,87.13,86.93,87.08,400.0,79.1723,79.3545,79.1723,79.3089,400.0
2022-01-21 10:00:00,87.03,87.03,86.82,86.82,200.0,79.2634,79.2634,79.0721,79.0721,200.0
2022-01-21 10:05:00,86.61,86.76,86.6,86.7,1900.0,78.8809,79.0175,78.8718,78.9628,1900.0
2022-01-21 10:10:00,86.6,86.63,86.48,86.48,1000.0,78.8718,78.8991,78.7625,78.7625,1000.0
2022-01-21 10:15:00,86.35,86.47,86.33,86.47,600.0,78.6441,78.7534,78.6259,78.7534,600.0
2022-01-21 10:20:00,86.49,86.63,86.4,86.63,512.0,78.7716,78.8991,78.6896,78.8991,512.0
2022-01-21 10:25:00,86.67,87.07,86.67,86.91,800.0,78.9355,79.2998,78.9355,79.1541,800.0
2022-01-21 10:30:00,86.97,87.2,86.97,87.2,200.0,79.2087,79.4182,79.2087,79.4182,200.0
2022-01-21 10:35:00,87.28,87.36,87.28,87.33,1100.0,79.4911,79.5639,79.4911,79.5366,1100.0
2022-01-21 10:40:00,87.28,87.41,87.18,87.31,700.0,79.4911,79.6095,79.4,79.5184,700.0
2022-01-21 10:45:00,87.05,87.22,87.05,87.19,5105.0,79.2816,79.4364,79.2816,79.4091,5105.0
2022-01-21 10:50:00,87.24,87.43,87.24,87.27,1600.0,79.4547,79.6277,79.4547,79.482,1600.0
2022-01-21 10:55:00,87.17,87.21,87.11,87.21,900.0,79.3909,79.4273,79.3363,79.4273,900.0
2022-01-21 11:00:00,87.27,87.27,87.1,87.21,1011.0,79.482,79.482,79.3271,79.4273,1011.0
2022-01-21 11:05:00,87.2,87.6,87.2,87.6,1100.0,79.4182,79.7825,79.4182,79.7825,1100.0
2022-01-21 11:10:00,87.55,87.55,87.37,87.41,600.0,79.737,79.737,79.5731,79.6095,600.0
2022-01-21 11:15:00,87.38,87.61,87.38,87.61,624.0,79.5822,79.7916,79.5822,79.7916,624.0
2022-01-21 11:20:00,87.53,87.55,87.52,87.55,300.0,79.7188,79.737,79.7097,79.737,300.0
2022-01-21 11:25:00,87.41,87.54,87.41,87.54,400.0,79.6095,79.7279,79.6095,79.7279,400.0
2022-01-21 11:30:00,87.58,87.61,87.54,87.55,800.0,79.7643,79.7916,79.7279,79.737,800.0
2022-01-21 11:35:00,87.2,87.2,87.2,87.2,100.0,79.4182,79.4182,79.4182,79.4182,100.0
2022-01-21 11:40:00,87.18,87.3,87.18,87.3,600.0,79.4,79.5093,79.4,79.5093,600.0
2022-01-21 11:45:00,87.18,87.22,87.18,87.22,200.0,79.4,79.4364,79.4,79.4364,200.0
2022-01-21 11:50:00,87.22,87.27,87.22,87.26,419.0,79.4364,79.482,79.4364,79.4729,419.0
2022-01-21 11:55:00,87.27,87.27,87.27,87.27,300.0,79.482,79.482,79.482,79.482,300.0
2022-01-21 12:00:00,87.41,87.41,87.34,87.35,700.0,79.6095,79.6095,79.5457,79.5548,700.0
2022-01-21 12:05:00,87.45,87.49,87.45,87.49,371.0,79.6459,79.6823,79.6459,79.6823,371.0
2022-01-21 12:10:00,87.42,87.48,87.37,87.48,900.0,79.6186,79.6732,79.5731,79.6732,900.0
2022-01-21 12:15:00,87.5,87.53,87.5,87.53,670.0,79.6915,79.7188,79.6915,79.7188,670.0
2022-01-21 12:20:00,87.52,87.68,87.48,87.68,723.0,79.7097,79.8554,79.6732,79.8554,723.0
2022-01-21 12:25:00,87.74,87.75,87.74,87.75,200.0,79.91,79.9191,79.91,79.9191,200.0
2022-01-21 12:30:00,87.78,87.93,87.78,87.93,700.0,79.9465,80.0831,79.9465,80.0831,700.0
2022-01-21 12:35:00,87.97,87.97,87.82,87.94,1000.0,80.1195,80.1195,79.9829,80.0922,1000.0
2022-01-21 12:40:00,87.94,88.18,87.94,88.18,900.0,80.0922,80.3108,80.0922,80.3108,900.0
2022-01-21 12:45:00,88.23,88.28,87.94,87.94,1700.0,80.3563,80.4018,80.0922,80.0922,1700.0
2022-01-21 12:50:00,87.84,87.94,87.77,87.9,1000.0,80.0011,80.0922,79.9374,80.0558,1000.0
2022-01-21 12:55:00,87.85,87.87,87.82,87.87,750.0,80.0102,80.0284,79.9829,80.0284,750.0
2022-01-21 13:00:00,87.67,87.67,87.67,87.67,100.0,79.8463,79.8463,79.8463,79.8463,100.0
2022-01-21 13:05:00,87.56,87.58,87.5,87.52,1536.0,79.7461,79.7643,79.6915,79.7097,1536.0
2022-01-21 13:10:00,87.52,87.52,87.52,87.52,0.0,79.7097,79.7097,79.7097,79.7097,0.0
2022-01-21 13:15:00,87.71,87.71,87.63,87.67,800.0,79.8827,79.8827,79.8099,79.8463,800.0
2022-01-21 13:20:00,87.75,87.75,87.75,87.75,100.0,79.9191,79.9191,79.9191,79.9191,100.0
2022-01-21 13:25:00,87.84,87.98,87.84,87.98,1000.0,80.0011,80.1286,80.0011,80.1286,1000.0
2022-01-21 13:30:00,88.19,88.22,88.0,88.05,1063.0,80.3199,80.3472,80.1468,80.1924,1063.0
2022-01-21 13:35:00,88.12,88.16,88.12,88.16,292.0,80.2561,80.2926,80.2561,80.2926,292.0
2022-01-21 13:40:00,88.11,88.12,88.06,88.11,500.0,80.247,80.2561,80.2015,80.247,500.0
2022-01-21 13:45:00,88.12,88.12,88.04,88.04,900.0,80.2561,80.2561,80.1833,80.1833,900.0
2022-01-21 13:50:00,88.12,88.12,88.12,88.12,100.0,80.2561,80.2561,80.2561,80.2561,100.0
2022-01-21 13:55:00,88.12,88.12,87.89,87.89,1700.0,80.2561,80.2561,80.0466,80.0466,1700.0
2022-01-21 14:00:00,87.92,87.97,87.92,87.95,400.0,80.074,80.1195,80.074,80.1013,400.0
2022-01-21 14:05:00,87.99,87.99,87.95,87.99,900.0,80.1377,80.1377,80.1013,80.1377,900.0
2022-01-21 14:10:00,87.92,87.96,87.85,87.87,576.0,80.074,80.1104,80.0102,80.0284,576.0
2022-01-21 14:15:00,87.89,87.89,87.79,87.79,600.0,80.0466,80.0466,79.9556,79.9556,600.0
2022-01-21 14:20:00,87.77,87.87,87.76,87.87,813.0,79.9374,80.0284,79.9282,80.0284,813.0
2022-01-21 14:25:00,87.88,87.88,87.72,87.72,1254.0,80.0375,80.0375,79.8918,79.8918,1254.0
2022-01-21 14:30:00,87.82,87.82,87.74,87.75,600.0,79.9829,79.9829,79.91,79.9191,600.0
2022-01-21 14:35:00,87.72,87.74,87.72,87.74,352.0,79.8918,79.91,79.8918,79.91,352.0
2022-01-21 14:40:00,87.76,87.76,87.67,87.68,854.0,79.9282,79.9282,79.8463,79.8554,854.0
2022-01-21 14:45:00,87.71,87.77,87.65,87.66,700.0,79.8827,79.9374,79.8281,79.8372,700.0
2022-01-21 14:50:00,87.52,87.55,87.4,87.4,417.0,79.7097,79.737,79.6004,79.6004,417.0
2022-01-21 14:55:00,87.38,87.4,87.27,87.27,1000.0,79.5822,79.6004,79.482,79.482,1000.0
2022-01-21 15:00:00,87.24,87.37,87.22,87.34,766.0,79.4547,79.5731,79.4364,79.5457,766.0
2022-01-21 15:05:00,87.37,87.37,87.35,87.35,300.0,79.5731,79.5731,79.5548,79.5548,300.0
2022-01-21 15:10:00,87.38,87.38,87.37,87.37,2346.0,79.5822,79.5822,79.5731,79.5731,2346.0
2022-01-21 15:15:00,87.38,87.7,87.38,87.63,863.0,79.5822,79.8736,79.5822,79.8099,863.0
2022-01-21 15:20:00,87.61,87.61,87.61,87.61,100.0,79.7916,79.7916,79.7916,79.7916,100.0
2022-01-21 15:25:00,87.41,87.47,87.38,87.39,1000.0,79.6095,79.6641,79.5822,79.5913,1000.0
2022-01-21 15:30:00,87.44,87.54,87.28,87.38,2900.0,79.6368,79.7279,79.4911,79.5822,2900.0
2022-01-21 15:35:00,87.35,87.35,87.2,87.32,1065.0,79.5548,79.5548,79.4182,79.5275,1065.0
2022-01-21 15:40:00,87.32,87.59,87.32,87.49,2470.0,79.5275,79.7734,79.5275,79.6823,2470.0
2022-01-21 15:45:00,87.45,87.64,87.45,87.58,2160.0,79.6459,79.819,79.6459,79.7643,2160.0
2022-01-21 15:50:00,87.4,87.7,87.4,87.61,5796.0,79.6004,79.8736,79.6004,79.7916,5796.0
2022-01-21 15:55:00,87.64,87.76,87.56,87.56,13210.0,79.819,79.9282,79.7461,79.7461,13210.0
2022-01-24 09:30:00,86.65,86.65,86.28,86.58,1271.0,78.9173,78.9173,78.5803,78.8536,1271.0
2022-01-24 09:35:00,86.66,86.67,86.33,86.44,15808.0,78.9264,78.9355,78.6259,78.726,15808.0
2022-01-24 09:40:00,86.37,86.37,85.64,85.64,15855.0,78.6623,78.6623,77.9974,77.9974,15855.0
2022-01-24 09:45:00,85.46,85.74,85.46,85.66,6558.0,77.8335,78.0885,77.8335,78.0157,6558.0
2022-01-24 09:50:00,85.49,85.71,85.49,85.71,748.0,77.8608,78.0612,77.8608,78.0612,748.0
2022-01-24 09:55:00,85.5,85.58,84.49,84.49,16897.0,77.8699,77.9428,76.9501,76.9501,16897.0
2022-01-24 10:00:00,84.52,84.56,84.17,84.46,5539.0,76.9774,77.0138,76.6586,76.9227,5539.0
2022-01-24 10:05:00,84.46,84.51,84.21,84.21,4600.0,76.9227,76.9683,76.6951,76.6951,4600.0
2022-01-24 10:10:00,84.23,84.47,83.95,84.47,2083.0,76.7133,76.9319,76.4583,76.9319,2083.0
2022-01-24 10:15:00,84.66,84.67,84.38,84.48,2209.0,77.1049,77.114,76.8499,76.941,2209.0
2022-01-24 10:20:00,84.48,84.81,84.45,84.81,1100.0,76.941,77.2415,76.9136,77.2415,1100.0
2022-01-24 10:25:00,85.0,85.08,84.88,84.95,2612.0,77.4146,77.4874,77.3053,77.369,2612.0
2022-01-24 10:30:00,85.04,85.12,84.97,84.98,600.0,77.451,77.5238,77.3872,77.3963,600.0
2022-01-24 10:35:00,84.94,85.13,84.94,85.05,630.0,77.3599,77.533,77.3599,77.4601,630.0
2022-01-24 10:40:00,85.17,85.24,85.17,85.2,1300.0,77.5694,77.6331,77.5694,77.5967,1300.0
2022-01-24 10:45:00,85.03,85.03,84.83,84.85,700.0,77.4419,77.4419,77.2597,77.2779,700.0
2022-01-24 10:50:00,85.06,85.31,85.04,85.29,700.0,77.4692,77.6969,77.451,77.6787,700.0
2022-01-24 10:55:00,85.26,85.36,85.08,85.08,1700.0,77.6514,77.7424,77.4874,77.4874,1700.0
2022-01-24 11:00:00,85.35,85.5,85.33,85.5,5203.0,77.7333,77.8699,77.7151,77.8699,5203.0
2022-01-24 11:05:00,85.41,85.47,85.25,85.25,500.0,77.788,77.8426,77.6422,77.6422,500.0
2022-01-24 11:10:00,84.95,84.98,84.68,84.68,912.0,77.369,77.3963,77.1231,77.1231,912.0
2022-01-24 11:15:00,84.64,84.74,84.6,84.66,1100.0,77.0867,77.1778,77.0502,77.1049,1100.0
2022-01-24 11:20:00,84.96,85.06,84.7,84.7,300.0,77.3781,77.4692,77.1413,77.1413,300.0
2022-01-24 11:25:00,84.77,85.03,84.77,85.03,800.0,77.2051,77.4419,77.2051,77.4419,800.0
2022-01-24 11:30:00,85.1,85.1,85.01,85.01,600.0,77.5056,77.5056,77.4237,77.4237,600.0
2022-01-24 11:35:00,85.01,85.06,84.61,84.61,900.0,77.4237,77.4692,77.0594,77.0594,900.0
2022-01-24 11:40:00,84.66,84.66,84.44,84.5,800.0,77.1049,77.1049,76.9045,76.9592,800.0
2022-01-24 11:45:00,84.54,84.54,84.39,84.4,800.0,76.9956,76.9956,76.859,76.8681,800.0
2022-01-24 11:50:00,84.55,84.63,84.47,84.62,730.0,77.0047,77.0776,76.9319,77.0685,730.0
2022-01-24 11:55:00,84.85,84.99,84.81,84.81,1300.0,77.2779,77.4054,77.2415,77.2415,1300.0
2022-01-24 12:00:00,84.81,84.9,84.79,84.79,1584.0,77.2415,77.3235,77.2233,77.2233,1584.0
2022-01-24 12:05:00,84.67,84.69,84.45,84.54,3400.0,77.114,77.1322,76.9136,76.9956,3400.0
2022-01-24 12:10:00,84.59,84.62,84.44,84.46,1377.0,77.0411,77.0685,76.9045,76.9227,1377.0
2022-01-24 12:15:00,84.51,84.53,84.35,84.4,1100.0,76.9683,76.9865,76.8226,76.8681,1100.0
2022-01-24 12:20:00,84.42,84.59,84.42,84.59,300.0,76.8863,77.0411,76.8863,77.0411,300.0
2022-01-24 12:25:00,84.04,84.07,83.92,83.99,900.0,76.5402,76.5675,76.4309,76.4947,900.0
2022-01-24 12:30:00,83.92,83.92,83.57,83.57,500.0,76.4309,76.4309,76.1122,76.1122,500.0
2022-01-24 12:35:00,83.55,83.55,83.31,83.32,700.0,76.094,76.094,75.8754,75.8845,700.0
2022-01-24 12:40:00,83.37,83.82,83.37,83.82,600.0,75.93,76.3399,75.93,76.3399,600.0
2022-01-24 12:45:00,83.76,83.77,83.56,83.56,500.0,76.2852,76.2943,76.1031,76.1031,500.0
2022-01-24 12:50:00,83.45,83.82,83.45,83.82,600.0,76.0029,76.3399,76.0029,76.3399,600.0
2022-01-24 12:55:00,83.9,83.94,83.77,83.77,400.0,76.4127,76.4491,76.2943,76.2943,400.0
2022-01-24 13:00:00,83.59,83.59,83.55,83.55,200.0,76.1304,76.1304,76.094,76.094,200.0
2022-01-24 13:05:00,83.58,83.75,83.58,83.75,300.0,76.1213,76.2761,76.1213,76.2761,300.0
2022-01-24 13:10:00,83.75,83.98,83.75,83.98,300.0,76.2761,76.4856,76.2761,76.4856,300.0
2022-01-24 13:15:00,84.15,84.25,84.15,84.25,1200.0,76.6404,76.7315,76.6404,76.7315,1200.0
2022-01-24 13:20:00,84.19,84.19,84.1,84.1,200.0,76.6768,76.6768,76.5949,76.5949,200.0
2022-01-24 13:25:00,84.24,84.24,84.02,84.02,500.0,76.7224,76.7224,76.522,76.522,500.0
2022-01-24 13:30:00,84.11,84.37,84.11,84.37,300.0,76.604,76.8408,76.604,76.8408,300.0
2022-01-24 13:35:00,84.36,84.36,84.23,84.26,2400.0,76.8317,76.8317,76.7133,76.7406,2400.0
2022-01-24 13:40:00,84.15,84.15,83.99,84.1,900.0,76.6404,76.6404,76.4947,76.5949,900.0
2022-01-24 13:45:00,84.61,84.61,84.57,84.57,300.0,77.0594,77.0594,77.0229,77.0229,300.0
2022-01-24 13:50:00,84.64,84.64,84.64,84.64,100.0,77.0867,77.0867,77.0867,77.0867,100.0
2022-01-24 13:55:00,84.61,84.95,84.61,84.94,600.0,77.0594,77.369,77.0594,77.3599,600.0
2022-01-24 14:00:00,84.97,85.31,84.97,85.09,1000.0,77.3872,77.6969,77.3872,77.4965,1000.0
2022-01-24 14:05:00,85.15,85.31,85.15,85.31,712.0,77.5512,77.6969,77.5512,77.6969,712.0
2022-01-24 14:10:00,85.21,85.21,85.02,85.02,200.0,77.6058,77.6058,77.4328,77.4328,200.0
2022-01-24 14:15:00,85.0,85.0,84.8,84.8,733.0,77.4146,77.4146,77.2324,77.2324,733.0
2022-01-24 14:20:00,84.81,84.81,84.66,84.74,767.0,77.2415,77.2415,77.1049,77.1778,767.0
2022-01-24 14:25:00,84.72,84.73,84.69,84.69,500.0,77.1595,77.1686,77.1322,77.1322,500.0
2022-01-24 14:30:00,84.59,84.75,84.59,84.73,500.0,77.0411,77.1869,77.0411,77.1686,500.0
2022-01-24 14:35:00,84.53,84.53,84.43,84.43,400.0,76.9865,76.9865,76.8954,76.8954,400.0
2022-01-24 14:40:00,84.3,84.3,84.25,84.25,9706.0,76.777,76.777,76.7315,76.7315,9706.0
2022-01-24 14:45:00,84.25,84.27,84.09,84.26,20334.0,76.7315,76.7497,76.5858,76.7406,20334.0
2022-01-24 14:50:00,84.36,84.36,84.2,84.3,2200.0,76.8317,76.8317,76.6859,76.777,2200.0
2022-01-24 14:55:00,84.22,84.57,84.18,84.49,7170.0,76.7042,77.0229,76.6677,76.9501,7170.0
2022-01-24 15:00:00,84.54,84.78,84.49,84.76,1494.0,76.9956,77.2142,76.9501,77.196,1494.0
2022-01-24 15:05:00,84.76,84.8,84.74,84.76,1100.0,77.196,77.2324,77.1778,77.196,1100.0
2022-01-24 15:10:00,84.9,84.96,84.9,84.96,200.0,77.3235,77.3781,77.3235,77.3781,200.0
2022-01-24 15:15:00,84.98,85.01,84.72,84.72,780.0,77.3963,77.4237,77.1595,77.1595,780.0
2022-01-24 15:20:00,84.89,85.08,84.89,85.08,1300.0,77.3144,77.4874,77.3144,77.4874,1300.0
2022-01-24 15:25:00,85.03,85.07,84.89,85.03,6803.0,77.4419,77.4783,77.3144,77.4419,6803.0
2022-01-24 15:30:00,84.88,85.18,84.88,85.18,40161.0,77.3053,77.5785,77.3053,77.5785,40161.0
2022-01-24 15:35:00,85.26,85.45,85.26,85.4,910.0,77.6514,77.8244,77.6514,77.7789,910.0
2022-01-24 15:40:00,85.35,85.35,85.08,85.11,1000.0,77.7333,77.7333,77.4874,77.5147,1000.0
2022-01-24 15:45:00,85.26,85.61,85.25,85.49,3550.0,77.6514,77.9701,77.6422,77.8608,3550.0
2022-01-24 15:50:00,85.61,86.1,85.61,85.94,4390.0,77.9701,78.4164,77.9701,78.2707,4390.0
2022-01-24 15:55:00,85.92,86.08,85.71,86.06,10836.0,78.2525,78.3982,78.0612,78.38,10836.0
2022-01-25 09:30:00,85.05,85.05,84.89,84.92,800.0,77.4601,77.4601,77.3144,77.3417,800.0
2022-01-25 09:35:00,84.96,85.07,84.69,84.69,800.0,77.3781,77.4783,77.1322,77.1322,800.0
2022-01-25 09:40:00,84.82,85.3,84.82,85.23,1202.0,77.2506,77.6878,77.2506,77.624,1202.0
2022-01-25 09:45:00,85.19,85.19,85.08,85.08,800.0,77.5876,77.5876,77.4874,77.4874,800.0
2022-01-25 09:50:00,84.72,84.72,84.2,84.2,276.0,77.1595,77.1595,76.6859,76.6859,276.0
2022-01-25 09:55:00,84.2,84.35,84.07,84.21,1694.0,76.6859,76.8226,76.5675,76.6951,1694.0
2022-01-25 10:00:00,84.33,84.33,84.01,84.01,1852.0,76.8043,76.8043,76.5129,76.5129,1852.0
2022-01-25 10:05:00,84.03,84.03,83.81,83.84,400.0,76.5311,76.5311,76.3307,76.3581,400.0
2022-01-25 10:10:00,83.83,83.95,83.65,83.95,1500.0,76.349,76.4583,76.185,76.4583,1500.0
2022-01-25 10:15:00,83.96,84.21,83.95,84.15,2396.0,76.4674,76.6951,76.4583,76.6404,2396.0
2022-01-25 10:20:00,84.11,84.34,84.0,84.34,900.0,76.604,76.8135,76.5038,76.8135,900.0
2022-01-25 10:25:00,84.57,84.87,84.57,84.86,600.0,77.0229,77.2962,77.0229,77.287,600.0
2022-01-25 10:30:00,84.8,84.85,84.71,84.75,16311.0,77.2324,77.2779,77.1504,77.1869,16311.0
2022-01-25 10:35:00,84.62,84.62,84.41,84.61,600.0,77.0685,77.0685,76.8772,77.0594,600.0
2022-01-25 10:40:00,84.64,84.69,84.59,84.69,500.0,77.0867,77.1322,77.0411,77.1322,500.0
2022-01-25 10:45:00,84.71,84.89,84.67,84.86,900.0,77.1504,77.3144,77.114,77.287,900.0
2022-01-25 10:50:00,84.76,84.81,84.67,84.79,400.0,77.196,77.2415,77.114,77.2233,400.0
2022-01-25 10:55:00,84.6,84.73,84.42,84.42,1833.0,77.0502,77.1686,76.8863,76.8863,1833.0
2022-01-25 11:00:00,84.43,84.52,84.43,84.52,600.0,76.8954,76.9774,76.8954,76.9774,600.0
2022-01-25 11:05:00,84.6,84.65,84.21,84.25,900.0,77.0502,77.0958,76.6951,76.7315,900.0
2022-01-25 11:10:00,84.37,84.37,84.08,84.16,1281.0,76.8408,76.8408,76.5767,76.6495,1281.0
2022-01-25 11:15:00,84.2,84.64,84.13,84.42,1799.0,76.6859,77.0867,76.6222,76.8863,1799.0
2022-01-25 11:20:00,84.76,84.76,84.69,84.73,15372.0,77.196,77.196,77.1322,77.1686,15372.0
2022-01-25 11:25:00,84.7,84.7,84.63,84.63,300.0,77.1413,77.1413,77.0776,77.0776,300.0
2022-01-25 11:30:00,84.42,84.42,84.42,84.42,100.0,76.8863,76.8863,76.8863,76.8863,100.0
2022-01-25 11:35:00,84.15,84.15,83.94,83.94,800.0,76.6404,76.6404,76.4491,76.4491,800.0
2022-01-25 11:40:00,83.97,84.11,83.92,84.11,2799.0,76.4765,76.604,76.4309,76.604,2799.0
2022-01-25 11:45:00,84.09,84.13,84.07,84.07,400.0,76.5858,76.6222,76.5675,76.5675,400.0
2022-01-25 11:50:00,84.03,84.19,84.03,84.11,3362.0,76.5311,76.6768,76.5311,76.604,3362.0
2022-01-25 11:55:00,83.92,83.92,83.5,83.54,1545.0,76.4309,76.4309,76.0484,76.0848,1545.0
2022-01-25 12:00:00,83.58,83.74,83.58,83.74,200.0,76.1213,76.267,76.1213,76.267,200.0
2022-01-25 12:05:00,83.9,84.02,83.84,84.02,6696.0,76.4127,76.522,76.3581,76.522,6696.0
2022-01-25 12:10:00,84.16,84.16,84.16,84.16,100.0,76.6495,76.6495,76.6495,76.6495,100.0
2022-01-25 12:15:00,84.14,84.14,84.08,84.08,600.0,76.6313,76.6313,76.5767,76.5767,600.0
2022-01-25 12:20:00,84.24,84.24,84.2,84.2,200.0,76.7224,76.7224,76.6859,76.6859,200.0
2022-01-25 12:25:00,84.12,84.12,84.03,84.04,400.0,76.6131,76.6131,76.5311,76.5402,400.0
2022-01-25 12:30:00,84.0,84.03,83.94,83.94,500.0,76.5038,76.5311,76.4491,76.4491,500.0
2022-01-25 12:35:00,83.84,83.84,83.76,83.8,800.0,76.3581,76.3581,76.2852,76.3216,800.0
2022-01-25 12:40:00,83.8,83.8,83.76,83.77,300.0,76.3216,76.3216,76.2852,76.2943,300.0
2022-01-25 12:45:00,83.82,83.82,83.65,83.65,600.0,76.3399,76.3399,76.185,76.185,600.0
2022-01-25 12:50:00,83.62,83.62,83.62,83.62,100.0,76.1577,76.1577,76.1577,76.1577,100.0
2022-01-25 12:55:00,83.66,83.66,83.55,83.55,200.0,76.1941,76.1941,76.094,76.094,200.0
2022-01-25 13:00:00,83.5,83.5,83.42,83.44,486.0,76.0484,76.0484,75.9756,75.9938,486.0
2022-01-25 13:05:00,83.57,83.57,83.57,83.57,100.0,76.1122,76.1122,76.1122,76.1122,100.0
2022-01-25 13:10:00,83.53,83.53,83.53,83.53,176.0,76.0757,76.0757,76.0757,76.0757,176.0
2022-01-25 13:15:00,83.6,83.72,83.58,83.72,1000.0,76.1395,76.2488,76.1213,76.2488,1000.0
2022-01-25 13:20:00,83.66,83.66,83.58,83.58,700.0,76.1941,76.1941,76.1213,76.1213,700.0
2022-01-25 13:25:00,83.64,83.98,83.64,83.98,200.0,76.1759,76.4856,76.1759,76.4856,200.0
2022-01-25 13:30:00,84.01,84.08,83.97,84.06,1820.0,76.5129,76.5767,76.4765,76.5584,1820.0
2022-01-25 13:35:00,84.09,84.09,83.96,84.04,1200.0,76.5858,76.5858,76.4674,76.5402,1200.0
2022-01-25 13:40:00,84.06,84.06,84.01,84.01,700.0,76.5584,76.5584,76.5129,76.5129,700.0
2022-01-25 13:45:00,84.01,84.22,84.01,84.22,1772.0,76.5129,76.7042,76.5129,76.7042,1772.0
2022-01-25 13:50:00,84.17,84.36,84.17,84.36,1100.0,76.6586,76.8317,76.6586,76.8317,1100.0
2022-01-25 13:55:00,84.35,84.35,84.33,84.35,1523.0,76.8226,76.8226,76.8043,76.8226,1523.0
2022-01-25 14:00:00,84.33,84.58,84.33,84.58,1886.0,76.8043,77.032,76.8043,77.032,1886.0
2022-01-25 14:05:00,84.49,84.52,84.42,84.42,824.0,76.9501,76.9774,76.8863,76.8863,824.0
2022-01-25 14:10:00,84.59,84.65,84.59,84.65,400.0,77.0411,77.0958,77.0411,77.0958,400.0
2022-01-25 14:15:00,84.67,84.67,84.62,84.63,900.0,77.114,77.114,77.0685,77.0776,900.0
2022-01-25 14:20:00,84.67,84.85,84.67,84.81,500.0,77.114,77.2779,77.114,77.2415,500.0
2022-01-25 14:25:00,84.87,84.87,84.69,84.69,556.0,77.2962,77.2962,77.1322,77.1322,556.0
2022-01-25 14:30:00,84.8,84.8,84.78,84.78,340.0,77.2324,77.2324,77.2142,77.2142,340.0
2022-01-25 14:35:00,84.76,84.99,84.76,84.98,659.0,77.196,77.4054,77.196,77.3963,659.0
2022-01-25 14:40:00,85.08,85.23,85.08,85.23,500.0,77.4874,77.624,77.4874,77.624,500.0
2022-01-25 14:45:00,85.18,85.38,85.18,85.38,1500.0,77.5785,77.7606,77.5785,77.7606,1500.0
2022-01-25 14:50:00,85.39,85.57,85.35,85.51,4770.0,77.7697,77.9337,77.7333,77.879,4770.0
2022-01-25 14:55:00,85.64,85.67,85.64,85.64,2818.0,77.9974,78.0248,77.9974,77.9974,2818.0
2022-01-25 15:00:00,85.74,85.84,85.46,85.74,6300.0,78.0885,78.1796,77.8335,78.0885,6300.0
2022-01-25 15:05:00,85.79,85.79,85.66,85.71,4740.0,78.1341,78.1341,78.0157,78.0612,4740.0
2022-01-25 15:10:00,85.69,85.72,85.51,85.7,6438.0,78.043,78.0703,77.879,78.0521,6438.0
2022-01-25 15:15:00,85.71,85.82,85.61,85.82,7095.0,78.0612,78.1614,77.9701,78.1614,7095.0
2022-01-25 15:20:00,85.87,85.93,85.69,85.69,6410.0,78.2069,78.2616,78.043,78.043,6410.0
2022-01-25 15:25:00,85.68,85.77,85.55,85.58,8120.0,78.0339,78.1158,77.9155,77.9428,8120.0
2022-01-25 15:30:00,85.57,85.59,85.28,85.44,4531.0,77.9337,77.9519,77.6696,77.8153,4531.0
2022-01-25 15:35:00,85.43,85.69,85.33,85.69,3694.0,77.8062,78.043,77.7151,78.043,3694.0
2022-01-25 15:40:00,85.77,85.92,85.74,85.74,4550.0,78.1158,78.2525,78.0885,78.0885,4550.0
2022-01-25 15:45:00,85.87,85.91,85.63,85.65,15238.0,78.2069,78.2433,77.9883,78.0065,15238.0
2022-01-25 15:50:00,85.48,85.53,85.22,85.27,12180.0,77.8517,77.8973,77.6149,77.6605,12180.0
2022-01-25 15:55:00,85.3,85.52,85.25,85.52,12496.0,77.6878,77.8881,77.6422,77.8881,12496.0
2022-01-26 09:30:00,85.98,86.19,85.98,86.08,900.0,78.3071,78.4984,78.3071,78.3982,900.0
2022-01-26 09:35:00,86.06,86.21,86.06,86.21,2718.0,78.38,78.5166,78.38,78.5166,2718.0
2022-01-26 09:40:00,86.49,86.49,86.41,86.41,400.0,78.7716,78.7716,78.6987,78.6987,400.0
2022-01-26 09:45:00,86.73,87.4,86.73,87.4,1700.0,78.9902,79.6004,78.9902,79.6004,1700.0
2022-01-26 09:50:00,87.48,87.84,87.48,87.68,2300.0,79.6732,80.0011,79.6732,79.8554,2300.0
2022-01-26 09:55:00,87.68,87.68,87.25,87.3,25027.0,79.8554,79.8554,79.4638,79.5093,25027.0
2022-01-26 10:00:00,87.53,87.77,87.39,87.77,28288.0,79.7188,79.9374,79.5913,79.9374,28288.0
2022-01-26 10:05:00,87.77,87.77,87.41,87.41,3814.0,79.9374,79.9374,79.6095,79.6095,3814.0
2022-01-26 10:10:00,87.41,87.41,86.98,87.02,2029.0,79.6095,79.6095,79.2179,79.2543,2029.0
2022-01-26 10:15:00,87.05,87.05,86.84,86.92,2187.0,79.2816,79.2816,79.0904,79.1632,2187.0
2022-01-26 10:20:00,87.01,87.17,86.68,86.68,770.0,79.2452,79.3909,78.9446,78.9446,770.0
2022-01-26 10:25:00,86.54,86.54,86.33,86.33,200.0,78.8171,78.8171,78.6259,78.6259,200.0
2022-01-26 10:30:00,86.4,86.4,86.17,86.21,900.0,78.6896,78.6896,78.4801,78.5166,900.0
2022-01-26 10:35:00,86.19,86.19,86.03,86.03,841.0,78.4984,78.4984,78.3526,78.3526,841.0
2022-01-26 10:40:00,86.08,86.08,85.88,85.88,300.0,78.3982,78.3982,78.216,78.216,300.0
2022-01-26 10:45:00,86.01,86.06,85.99,86.06,400.0,78.3344,78.38,78.3162,78.38,400.0
2022-01-26 10:50:00,86.01,86.06,86.01,86.06,300.0,78.3344,78.38,78.3344,78.38,300.0
2022-01-26 10:55:00,85.95,86.05,85.95,86.05,600.0,78.2798,78.3709,78.2798,78.3709,600.0
2022-01-26 11:00:00,86.0,86.0,85.74,85.74,700.0,78.3253,78.3253,78.0885,78.0885,700.0
2022-01-26 11:05:00,85.96,86.07,85.96,85.98,400.0,78.2889,78.3891,78.2889,78.3071,400.0
2022-01-26 11:10:00,86.15,86.22,86.15,86.22,200.0,78.4619,78.5257,78.4619,78.5257,200.0
2022-01-26 11:15:00,86.19,86.21,86.14,86.21,600.0,78.4984,78.5166,78.4528,78.5166,600.0
2022-01-26 11:20:00,86.29,86.29,86.15,86.19,300.0,78.5894,78.5894,78.4619,78.4984,300.0
2022-01-26 11:25:00,86.13,86.14,85.96,85.96,400.0,78.4437,78.4528,78.2889,78.2889,400.0
2022-01-26 11:30:00,86.04,86.12,86.04,86.12,657.0,78.3617,78.4346,78.3617,78.4346,657.0
2022-01-26 11:35:00,86.09,86.09,85.98,85.98,600.0,78.4073,78.4073,78.3071,78.3071,600.0
2022-01-26 11:40:00,86.08,86.14,86.06,86.14,600.0,78.3982,78.4528,78.38,78.4528,600.0
2022-01-26 11:45:00,86.19,86.23,86.15,86.23,467.0,78.4984,78.5348,78.4619,78.5348,467.0
2022-01-26 11:50:00,86.14,86.14,86.14,86.14,100.0,78.4528,78.4528,78.4528,78.4528,100.0
2022-01-26 11:55:00,86.28,86.34,86.28,86.31,300.0,78.5803,78.635,78.5803,78.6076,300.0
2022-01-26 12:00:00,86.37,86.39,86.36,86.39,400.0,78.6623,78.6805,78.6532,78.6805,400.0
2022-01-26 12:05:00,86.29,86.29,86.29,86.29,200.0,78.5894,78.5894,78.5894,78.5894,200.0
2022-01-26 12:10:00,86.3,86.37,86.27,86.33,757.0,78.5985,78.6623,78.5712,78.6259,757.0
2022-01-26 12:15:00,86.31,86.31,86.16,86.16,500.0,78.6076,78.6076,78.471,78.471,500.0
2022-01-26 12:20:00,86.13,86.13,86.08,86.08,200.0,78.4437,78.4437,78.3982,78.3982,200.0
2022-01-26 12:25:00,86.05,86.2,86.05,86.19,500.0,78.3709,78.5075,78.3709,78.4984,500.0
2022-01-26 12:30:00,86.22,86.22,86.12,86.12,300.0,78.5257,78.5257,78.4346,78.4346,300.0
2022-01-26 12:35:00,86.06,86.06,86.01,86.02,783.0,78.38,78.38,78.3344,78.3435,783.0
2022-01-26 12:40:00,86.05,86.05,85.98,86.0,700.0,78.3709,78.3709,78.3071,78.3253,700.0
2022-01-26 12:45:00,85.9,86.01,85.89,86.01,920.0,78.2342,78.3344,78.2251,78.3344,920.0
2022-01-26 12:50:00,85.99,86.06,85.99,86.06,400.0,78.3162,78.38,78.3162,78.38,400.0
2022-01-26 12:55:00,86.06,86.06,86.04,86.06,300.0,78.38,78.38,78.3617,78.38,300.0
2022-01-26 13:00:00,86.05,86.05,86.02,86.02,300.0,78.3709,78.3709,78.3435,78.3435,300.0
2022-01-26 13:05:00,86.05,86.05,86.04,86.04,200.0,78.3709,78.3709,78.3617,78.3617,200.0
2022-01-26 13:10:00,86.23,86.23,86.16,86.18,600.0,78.5348,78.5348,78.471,78.4892,600.0
2022-01-26 13:15:00,86.18,86.18,86.18,86.18,400.0,78.4892,78.4892,78.4892,78.4892,400.0
2022-01-26 13:20:00,86.11,86.11,85.95,85.97,400.0,78.4255,78.4255,78.2798,78.298,400.0
2022-01-26 13:25:00,86.1,86.24,86.1,86.24,500.0,78.4164,78.5439,78.4164,78.5439,500.0
2022-01-26 13:30:00,86.2,86.28,86.2,86.26,400.0,78.5075,78.5803,78.5075,78.5621,400.0
2022-01-26 13:35:00,86.27,86.37,86.27,86.34,365.0,78.5712,78.6623,78.5712,78.635,365.0
2022-01-26 13:40:00,86.37,86.39,86.19,86.19,1043.0,78.6623,78.6805,78.4984,78.4984,1043.0
2022-01-26 13:45:00,86.1,86.13,86.1,86.13,302.0,78.4164,78.4437,78.4164,78.4437,302.0
2022-01-26 13:50:00,86.05,86.08,86.03,86.08,405.0,78.3709,78.3982,78.3526,78.3982,405.0
2022-01-26 13:55:00,86.08,86.08,86.08,86.08,0.0,78.3982,78.3982,78.3982,78.3982,0.0
2022-01-26 14:00:00,86.48,86.6,86.43,86.46,1300.0,78.7625,78.8718,78.7169,78.7443,1300.0
2022-01-26 14:05:00,86.44,86.52,86.32,86.32,1101.0,78.726,78.7989,78.6168,78.6168,1101.0
2022-01-26 14:10:00,86.14,86.15,86.09,86.09,1200.0,78.4528,78.4619,78.4073,78.4073,1200.0
2022-01-26 14:15:00,85.77,85.8,85.73,85.77,623.0,78.1158,78.1432,78.0794,78.1158,623.0
2022-01-26 14:20:00,85.8,85.9,85.79,85.82,1000.0,78.1432,78.2342,78.1341,78.1614,1000.0
2022-01-26 14:25:00,85.9,86.16,85.9,86.04,400.0,78.2342,78.471,78.2342,78.3617,400.0
2022-01-26 14:30:00,85.95,86.08,85.59,85.59,1300.0,78.2798,78.3982,77.9519,77.9519,1300.0
2022-01-26 14:35:00,85.63,86.03,85.63,86.03,500.0,77.9883,78.3526,77.9883,78.3526,500.0
2022-01-26 14:40:00,85.87,85.87,85.68,85.68,300.0,78.2069,78.2069,78.0339,78.0339,300.0
2022-01-26 14:45:00,85.45,85.45,85.02,85.02,800.0,77.8244,77.8244,77.4328,77.4328,800.0
2022-01-26 14:50:00,85.06,85.22,85.06,85.17,1100.0,77.4692,77.6149,77.4692,77.5694,1100.0
2022-01-26 14:55:00,85.04,85.08,85.04,85.07,600.0,77.451,77.4874,77.451,77.4783,600.0
2022-01-26 15:00:00,85.06,85.06,84.47,84.6,1700.0,77.4692,77.4692,76.9319,77.0502,1700.0
2022-01-26 15:05:00,84.47,84.48,84.43,84.47,700.0,76.9319,76.941,76.8954,76.9319,700.0
2022-01-26 15:10:00,84.27,84.27,84.11,84.11,700.0,76.7497,76.7497,76.604,76.604,700.0
2022-01-26 15:15:00,84.17,84.17,83.56,83.6,3349.0,76.6586,76.6586,76.1031,76.1395,3349.0
2022-01-26 15:20:00,83.57,83.57,83.2,83.34,3400.0,76.1122,76.1122,75.7752,75.9027,3400.0
2022-01-26 15:25:00,83.63,83.91,83.49,83.79,1600.0,76.1668,76.4218,76.0393,76.3125,1600.0
2022-01-26 15:30:00,83.95,83.95,83.45,83.45,1200.0,76.4583,76.4583,76.0029,76.0029,1200.0
2022-01-26 15:35:00,83.45,83.82,83.37,83.59,2556.0,76.0029,76.3399,75.93,76.1304,2556.0
2022-01-26 15:40:00,83.59,83.85,83.54,83.85,1200.0,76.1304,76.3672,76.0848,76.3672,1200.0
2022-01-26 15:45:00,83.91,84.01,83.42,83.42,1950.0,76.4218,76.5129,75.9756,75.9756,1950.0
2022-01-26 15:50:00,83.6,83.92,83.49,83.91,3523.0,76.1395,76.4309,76.0393,76.4218,3523.0
2022-01-26 15:55:00,83.9,83.97,83.57,83.85,9080.0,76.4127,76.4765,76.1122,76.3672,9080.0
2022-01-27 09:30:00,84.72,84.79,84.72,84.75,1430.0,77.1595,77.2233,77.1595,77.1869,1430.0
2022-01-27 09:35:00,84.78,84.93,84.78,84.8,3586.0,77.2142,77.3508,77.2142,77.2324,3586.0
2022-01-27 09:40:00,84.7,84.8,84.7,84.8,700.0,77.1413,77.2324,77.1413,77.2324,700.0
2022-01-27 09:45:00,85.1,85.5,85.1,85.49,3066.0,77.5056,77.8699,77.5056,77.8608,3066.0
2022-01-27 09:50:00,85.47,85.59,85.47,85.53,1300.0,77.8426,77.9519,77.8426,77.8973,1300.0
2022-01-27 09:55:00,85.62,85.95,85.62,85.9,1244.0,77.9792,78.2798,77.9792,78.2342,1244.0
2022-01-27 10:00:00,85.9,85.93,85.57,85.93,930.0,78.2342,78.2616,77.9337,78.2616,930.0
2022-01-27 10:05:00,85.9,85.92,85.9,85.92,400.0,78.2342,78.2525,78.2342,78.2525,400.0
2022-01-27 10:10:00,86.02,86.03,86.01,86.01,695.0,78.3435,78.3526,78.3344,78.3344,695.0
2022-01-27 10:15:00,86.01,86.01,85.86,85.86,347.0,78.3344,78.3344,78.1978,78.1978,347.0
2022-01-27 10:20:00,85.9,85.9,85.9,85.9,512.0,78.2342,78.2342,78.2342,78.2342,512.0
2022-01-27 10:25:00,85.57,85.57,85.42,85.42,500.0,77.9337,77.9337,77.7971,77.7971,500.0
2022-01-27 10:30:00,85.27,85.27,84.93,84.93,794.0,77.6605,77.6605,77.3508,77.3508,794.0
2022-01-27 10:35:00,85.11,85.13,85.03,85.13,864.0,77.5147,77.533,77.4419,77.533,864.0
2022-01-27 10:40:00,85.1,85.1,85.1,85.1,100.0,77.5056,77.5056,77.5056,77.5056,100.0
2022-01-27 10:45:00,85.27,85.3,85.19,85.19,761.0,77.6605,77.6878,77.5876,77.5876,761.0
2022-01-27 10:50:00,85.27,85.28,85.16,85.16,300.0,77.6605,77.6696,77.5603,77.5603,300.0
2022-01-27 10:55:00,85.18,85.18,85.12,85.16,600.0,77.5785,77.5785,77.5238,77.5603,600.0
2022-01-27 11:00:00,85.47,85.49,85.45,85.45,945.0,77.8426,77.8608,77.8244,77.8244,945.0
2022-01-27 11:05:00,85.38,85.45,85.36,85.36,611.0,77.7606,77.8244,77.7424,77.7424,611.0
2022-01-27 11:10:00,85.22,85.51,85.22,85.51,546.0,77.6149,77.879,77.6149,77.879,546.0
2022-01-27 11:15:00,85.22,85.22,84.89,84.89,700.0,77.6149,77.6149,77.3144,77.3144,700.0
2022-01-27 11:20:00,85.03,85.13,84.93,84.93,666.0,77.4419,77.533,77.3508,77.3508,666.0
2022-01-27 11:25:00,84.79,84.79,84.79,84.79,300.0,77.2233,77.2233,77.2233,77.2233,300.0
2022-01-27 11:30:00,85.14,85.17,85.14,85.17,550.0,77.5421,77.5694,77.5421,77.5694,550.0
2022-01-27 11:35:00,85.23,85.28,85.09,85.09,850.0,77.624,77.6696,77.4965,77.4965,850.0
2022-01-27 11:40:00,85.09,85.13,84.91,84.91,1610.0,77.4965,77.533,77.3326,77.3326,1610.0
2022-01-27 11:45:00,84.87,84.95,84.87,84.9,1050.0,77.2962,77.369,77.2962,77.3235,1050.0
2022-01-27 11:50:00,84.9,85.04,84.89,85.04,900.0,77.3235,77.451,77.3144,77.451,900.0
2022-01-27 11:55:00,85.08,85.22,85.04,85.15,1250.0,77.4874,77.6149,77.451,77.5512,1250.0
2022-01-27 12:00:00,85.15,85.15,85.06,85.09,500.0,77.5512,77.5512,77.4692,77.4965,500.0
2022-01-27 12:05:00,85.15,85.15,85.0,85.04,1406.0,77.5512,77.5512,77.4146,77.451,1406.0
2022-01-27 12:10:00,84.97,84.97,84.85,84.85,1300.0,77.3872,77.3872,77.2779,77.2779,1300.0
2022-01-27 12:15:00,84.89,84.89,84.77,84.77,1539.0,77.3144,77.3144,77.2051,77.2051,1539.0
2022-01-27 12:20:00,84.62,84.68,84.57,84.68,723.0,77.0685,77.1231,77.0229,77.1231,723.0
2022-01-27 12:25:00,84.68,84.68,84.54,84.6,1468.0,77.1231,77.1231,76.9956,77.0502,1468.0
2022-01-27 12:30:00,84.71,84.71,84.71,84.71,100.0,77.1504,77.1504,77.1504,77.1504,100.0
2022-01-27 12:35:00,84.34,84.49,84.32,84.32,1100.0,76.8135,76.9501,76.7952,76.7952,1100.0
2022-01-27 12:40:00,84.36,84.46,84.33,84.41,700.0,76.8317,76.9227,76.8043,76.8772,700.0
2022-01-27 12:45:00,84.39,84.39,83.97,83.97,1716.0,76.859,76.859,76.4765,76.4765,1716.0
2022-01-27 12:50:00,84.02,84.04,84.01,84.01,779.0,76.522,76.5402,76.5129,76.5129,779.0
2022-01-27 12:55:00,84.19,84.22,84.04,84.06,1800.0,76.6768,76.7042,76.5402,76.5584,1800.0
2022-01-27 13:00:00,84.04,84.09,83.82,83.82,1200.0,76.5402,76.5858,76.3399,76.3399,1200.0
2022-01-27 13:05:00,83.82,83.82,83.66,83.73,700.0,76.3399,76.3399,76.1941,76.2579,700.0
2022-01-27 13:10:00,83.68,83.83,83.67,83.83,3006.0,76.2124,76.349,76.2032,76.349,3006.0
2022-01-27 13:15:00,83.97,83.98,83.72,83.76,1745.0,76.4765,76.4856,76.2488,76.2852,1745.0
2022-01-27 13:20:00,83.68,83.72,83.6,83.63,600.0,76.2124,76.2488,76.1395,76.1668,600.0
2022-01-27 13:25:00,83.56,83.85,83.56,83.72,1481.0,76.1031,76.3672,76.1031,76.2488,1481.0
2022-01-27 13:30:00,83.75,84.05,83.75,83.96,1400.0,76.2761,76.5493,76.2761,76.4674,1400.0
2022-01-27 13:35:00,83.91,83.93,83.77,83.86,2649.0,76.4218,76.44,76.2943,76.3763,2649.0
2022-01-27 13:40:00,83.81,83.93,83.81,83.91,950.0,76.3307,76.44,76.3307,76.4218,950.0
2022-01-27 13:45:00,84.1,84.1,83.98,84.03,860.0,76.5949,76.5949,76.4856,76.5311,860.0
2022-01-27 13:50:00,84.01,84.01,83.82,83.88,1200.0,76.5129,76.5129,76.3399,76.3945,1200.0
2022-01-27 13:55:00,83.93,84.02,83.87,83.94,2300.0,76.44,76.522,76.3854,76.4491,2300.0
2022-01-27 14:00:00,83.92,84.19,83.92,84.19,832.0,76.4309,76.6768,76.4309,76.6768,832.0
2022-01-27 14:05:00,84.15,84.29,84.15,84.29,884.0,76.6404,76.7679,76.6404,76.7679,884.0
2022-01-27 14:10:00,84.38,84.38,84.23,84.23,1854.0,76.8499,76.8499,76.7133,76.7133,1854.0
2022-01-27 14:15:00,84.22,84.22,83.89,83.9,1424.0,76.7042,76.7042,76.4036,76.4127,1424.0
2022-01-27 14:20:00,83.91,83.91,83.7,83.73,1874.0,76.4218,76.4218,76.2306,76.2579,1874.0
2022-01-27 14:25:00,83.69,83.69,83.61,83.64,2047.0,76.2215,76.2215,76.1486,76.1759,2047.0
2022-01-27 14:30:00,83.74,83.78,83.55,83.62,3076.0,76.267,76.3034,76.094,76.1577,3076.0
2022-01-27 14:35:00,83.64,83.9,83.64,83.87,4611.0,76.1759,76.4127,76.1759,76.3854,4611.0
2022-01-27 14:40:00,83.87,84.24,83.87,84.24,3558.0,76.3854,76.7224,76.3854,76.7224,3558.0
2022-01-27 14:45:00,84.22,84.32,84.02,84.05,2271.0,76.7042,76.7952,76.522,76.5493,2271.0
2022-01-27 14:50:00,84.02,84.02,83.67,83.71,2099.0,76.522,76.522,76.2032,76.2397,2099.0
2022-01-27 14:55:00,83.7,83.78,83.65,83.73,1700.0,76.2306,76.3034,76.185,76.2579,1700.0
2022-01-27 15:00:00,83.79,84.11,83.79,84.1,2187.0,76.3125,76.604,76.3125,76.5949,2187.0
2022-01-27 15:05:00,84.18,84.24,83.93,83.93,3699.0,76.6677,76.7224,76.44,76.44,3699.0
2022-01-27 15:10:00,83.91,83.92,83.45,83.45,2518.0,76.4218,76.4309,76.0029,76.0029,2518.0
2022-01-27 15:15:00,83.4,83.4,83.26,83.27,3100.0,75.9573,75.9573,75.8298,75.8389,3100.0
2022-01-27 15:20:00,83.35,83.35,83.17,83.33,1910.0,75.9118,75.9118,75.7479,75.8936,1910.0
2022-01-27 15:25:00,83.39,83.91,83.39,83.87,3523.0,75.9482,76.4218,75.9482,76.3854,3523.0
2022-01-27 15:30:00,83.86,83.99,83.84,83.84,1181.0,76.3763,76.4947,76.3581,76.3581,1181.0
2022-01-27 15:35:00,83.9,83.9,83.8,83.8,1614.0,76.4127,76.4127,76.3216,76.3216,1614.0
2022-01-27 15:40:00,83.76,84.21,83.76,84.17,2400.0,76.2852,76.6951,76.2852,76.6586,2400.0
2022-01-27 15:45:00,84.31,84.37,83.85,84.01,3557.0,76.7861,76.8408,76.3672,76.5129,3557.0
2022-01-27 15:50:00,83.91,83.91,83.69,83.69,4035.0,76.4218,76.4218,76.2215,76.2215,4035.0
2022-01-27 15:55:00,83.68,83.74,83.42,83.42,21280.0,76.2124,76.267,75.9756,75.9756,21280.0
2022-01-28 09:30:00,83.5,83.5,83.28,83.28,809.0,76.0484,76.0484,75.848,75.848,809.0
2022-01-28 09:35:00,82.9,82.99,82.9,82.99,200.0,75.502,75.5839,75.502,75.5839,200.0
2022-01-28 09:40:00,82.67,82.67,82.65,82.65,300.0,75.2925,75.2925,75.2743,75.2743,300.0
2022-01-28 09:45:00,82.28,82.46,82.28,82.46,300.0,74.9373,75.1012,74.9373,75.1012,300.0
2022-01-28 09:50:00,82.58,82.58,82.26,82.26,400.0,75.2105,75.2105,74.9191,74.9191,400.0
2022-01-28 09:55:00,82.1,82.12,82.1,82.12,200.0,74.7734,74.7916,74.7734,74.7916,200.0
2022-01-28 10:00:00,81.98,81.98,81.98,81.98,100.0,74.6641,74.6641,74.6641,74.6641,100.0
2022-01-28 10:05:00,81.82,81.82,81.82,81.82,200.0,74.5183,74.5183,74.5183,74.5183,200.0
2022-01-28 10:10:00,81.9,81.9,81.9,81.9,200.0,74.5912,74.5912,74.5912,74.5912,200.0
2022-01-28 10:15:00,81.89,81.9,81.81,81.9,400.0,74.5821,74.5912,74.5092,74.5912,400.0
2022-01-28 10:20:00,81.55,81.55,81.55,81.55,100.0,74.2724,74.2724,74.2724,74.2724,100.0
2022-01-28 10:25:00,81.4,81.45,81.34,81.45,600.0,74.1358,74.1814,74.0812,74.1814,600.0
2022-01-28 10:30:00,81.45,81.45,81.45,81.45,0.0,74.1814,74.1814,74.1814,74.1814,0.0
2022-01-28 10:35:00,81.41,81.63,81.41,81.58,2729.0,74.1449,74.3453,74.1449,74.2998,2729.0
2022-01-28 10:40:00,81.49,81.49,80.9,80.92,645.0,74.2178,74.2178,73.6804,73.6987,645.0
2022-01-28 10:45:00,80.78,80.78,80.78,80.78,100.0,73.5711,73.5711,73.5711,73.5711,100.0
2022-01-28 10:50:00,81.18,81.55,81.16,81.55,334.0,73.9355,74.2724,73.9172,74.2724,334.0
2022-01-28 10:55:00,81.5,81.5,81.38,81.44,500.0,74.2269,74.2269,74.1176,74.1722,500.0
2022-01-28 11:00:00,81.6,81.6,81.53,81.53,200.0,74.318,74.318,74.2542,74.2542,200.0
2022-01-28 11:05:00,81.55,81.56,81.51,81.56,300.0,74.2724,74.2815,74.236,74.2815,300.0
2022-01-28 11:10:00,81.42,81.56,81.42,81.56,600.0,74.154,74.2815,74.154,74.2815,600.0
2022-01-28 11:15:00,81.54,81.57,81.54,81.57,200.0,74.2633,74.2906,74.2633,74.2906,200.0
2022-01-28 11:20:00,81.49,81.52,81.49,81.52,705.0,74.2178,74.2451,74.2178,74.2451,705.0
2022-01-28 11:25:00,81.5,81.53,81.5,81.53,200.0,74.2269,74.2542,74.2269,74.2542,200.0
2022-01-28 11:30:00,81.54,81.55,81.54,81.55,700.0,74.2633,74.2724,74.2633,74.2724,700.0
2022-01-28 11:35:00,81.47,81.59,81.47,81.59,300.0,74.1996,74.3089,74.1996,74.3089,300.0
2022-01-28 11:40:00,81.59,81.67,81.59,81.67,800.0,74.3089,74.3817,74.3089,74.3817,800.0
2022-01-28 11:45:00,81.81,81.82,81.71,81.71,1000.0,74.5092,74.5183,74.4182,74.4182,1000.0
2022-01-28 11:50:00,81.58,81.62,81.56,81.62,1000.0,74.2998,74.3362,74.2815,74.3362,1000.0
2022-01-28 11:55:00,81.62,81.84,81.62,81.84,500.0,74.3362,74.5366,74.3362,74.5366,500.0
2022-01-28 12:00:00,81.79,81.96,81.79,81.92,300.0,74.491,74.6458,74.491,74.6094,300.0
2022-01-28 12:05:00,82.19,82.23,82.19,82.23,300.0,74.8553,74.8917,74.8553,74.8917,300.0
2022-01-28 12:10:00,82.23,82.23,82.0,82.0,738.0,74.8917,74.8917,74.6823,74.6823,738.0
2022-01-28 12:15:00,81.91,82.21,81.91,82.2,500.0,74.6003,74.8735,74.6003,74.8644,500.0
2022-01-28 12:20:00,82.11,82.11,81.97,81.97,200.0,74.7825,74.7825,74.655,74.655,200.0
2022-01-28 12:25:00,82.0,82.04,81.98,82.04,800.0,74.6823,74.7187,74.6641,74.7187,800.0
2022-01-28 12:30:00,82.07,82.07,82.04,82.07,600.0,74.746,74.746,74.7187,74.746,600.0
2022-01-28 12:35:00,82.1,82.12,82.1,82.12,200.0,74.7734,74.7916,74.7734,74.7916,200.0
2022-01-28 12:40:00,82.12,82.12,82.12,82.12,0.0,74.7916,74.7916,74.7916,74.7916,0.0
2022-01-28 12:45:00,82.12,82.12,82.12,82.12,0.0,74.7916,74.7916,74.7916,74.7916,0.0
2022-01-28 12:50:00,81.7,81.7,81.4,81.4,529.0,74.409,74.409,74.1358,74.1358,529.0
2022-01-28 12:55:00,81.7,81.72,81.7,81.72,200.0,74.409,74.4273,74.409,74.4273,200.0
2022-01-28 13:00:00,81.71,81.75,81.71,81.75,200.0,74.4182,74.4546,74.4182,74.4546,200.0
2022-01-28 13:05:00,81.82,81.82,81.82,81.82,300.0,74.5183,74.5183,74.5183,74.5183,300.0
2022-01-28 13:10:00,81.84,81.84,81.83,81.83,300.0,74.5366,74.5366,74.5274,74.5274,300.0
2022-01-28 13:15:00,81.81,81.81,81.71,81.79,300.0,74.5092,74.5092,74.4182,74.491,300.0
2022-01-28 13:20:00,81.6,81.6,81.6,81.6,1000.0,74.318,74.318,74.318,74.318,1000.0
2022-01-28 13:25:00,81.71,81.71,81.65,81.65,1400.0,74.4182,74.4182,74.3635,74.3635,1400.0
2022-01-28 13:30:00,81.75,81.83,81.75,81.83,200.0,74.4546,74.5274,74.4546,74.5274,200.0
2022-01-28 13:35:00,82.05,82.05,81.98,82.04,694.0,74.7278,74.7278,74.6641,74.7187,694.0
2022-01-28 13:40:00,82.21,82.25,82.21,82.25,300.0,74.8735,74.91,74.8735,74.91,300.0
2022-01-28 13:45:00,82.46,82.51,82.46,82.51,500.0,75.1012,75.1468,75.1012,75.1468,500.0
2022-01-28 13:50:00,82.51,82.51,82.51,82.51,0.0,75.1468,75.1468,75.1468,75.1468,0.0
2022-01-28 13:55:00,82.73,82.73,82.73,82.73,100.0,75.3471,75.3471,75.3471,75.3471,100.0
2022-01-28 14:00:00,82.83,82.83,82.59,82.59,700.0,75.4382,75.4382,75.2196,75.2196,700.0
2022-01-28 14:05:00,82.47,82.47,82.44,82.47,900.0,75.1103,75.1103,75.083,75.1103,900.0
2022-01-28 14:10:00,82.5,82.5,82.36,82.37,600.0,75.1377,75.1377,75.0101,75.0193,600.0
2022-01-28 14:15:00,82.25,82.25,82.01,82.01,1800.0,74.91,74.91,74.6914,74.6914,1800.0
2022-01-28 14:20:00,81.92,81.92,81.54,81.63,1345.0,74.6094,74.6094,74.2633,74.3453,1345.0
2022-01-28 14:25:00,81.53,81.63,81.51,81.63,1200.0,74.2542,74.3453,74.236,74.3453,1200.0
2022-01-28 14:30:00,81.3,81.48,81.27,81.44,1250.0,74.0447,74.2087,74.0174,74.1722,1250.0
2022-01-28 14:35:00,81.43,81.61,81.42,81.61,1424.0,74.1631,74.3271,74.154,74.3271,1424.0
2022-01-28 14:40:00,82.02,82.02,81.93,81.93,300.0,74.7005,74.7005,74.6185,74.6185,300.0
2022-01-28 14:45:00,81.93,82.19,81.91,82.1,1481.0,74.6185,74.8553,74.6003,74.7734,1481.0
2022-01-28 14:50:00,82.16,82.47,82.16,82.47,1813.0,74.828,75.1103,74.828,75.1103,1813.0
2022-01-28 14:55:00,82.64,82.64,82.59,82.63,1242.0,75.2652,75.2652,75.2196,75.2561,1242.0
2022-01-28 15:00:00,82.67,82.72,82.45,82.72,1492.0,75.2925,75.338,75.0921,75.338,1492.0
2022-01-28 15:05:00,82.84,82.84,82.83,82.83,521.0,75.4473,75.4473,75.4382,75.4382,521.0
2022-01-28 15:10:00,82.83,82.85,82.56,82.76,3550.0,75.4382,75.4564,75.1923,75.3745,3550.0
2022-01-28 15:15:00,82.78,82.81,82.7,82.72,933.0,75.3927,75.42,75.3198,75.338,933.0
2022-01-28 15:20:00,82.79,83.07,82.79,83.03,2042.0,75.4018,75.6568,75.4018,75.6204,2042.0
2022-01-28 15:25:00,83.09,83.09,83.01,83.09,1934.0,75.675,75.675,75.6021,75.675,1934.0
2022-01-28 15:30:00,83.14,83.55,83.01,83.49,4026.0,75.7205,76.094,75.6021,76.0393,4026.0
2022-01-28 15:35:00,83.39,83.48,83.27,83.27,1266.0,75.9482,76.0302,75.8389,75.8389,1266.0
2022-01-28 15:40:00,83.43,83.71,83.43,83.63,2420.0,75.9847,76.2397,75.9847,76.1668,2420.0
2022-01-28 15:45:00,83.58,83.73,83.4,83.69,4025.0,76.1213,76.2579,75.9573,76.2215,4025.0
2022-01-28 15:50:00,83.71,83.96,83.71,83.84,6262.0,76.2397,76.4674,76.2397,76.3581,6262.0
2022-01-28 15:55:00,83.84,84.09,83.77,84.09,19680.0,76.3581,76.5858,76.2943,76.5858,19680.0
2022-01-31 09:30:00,83.58,83.61,83.42,83.42,900.0,76.1213,76.1486,75.9756,75.9756,900.0
2022-01-31 09:35:00,84.08,84.35,84.06,84.06,900.0,76.5767,76.8226,76.5584,76.5584,900.0
2022-01-31 09:40:00,84.2,84.57,84.2,84.57,500.0,76.6859,77.0229,76.6859,77.0229,500.0
2022-01-31 09:45:00,84.61,84.79,84.52,84.52,1205.0,77.0594,77.2233,76.9774,76.9774,1205.0
2022-01-31 09:50:00,84.89,84.9,84.76,84.76,1572.0,77.3144,77.3235,77.196,77.196,1572.0
2022-01-31 09:55:00,84.65,84.91,84.65,84.91,400.0,77.0958,77.3326,77.0958,77.3326,400.0
2022-01-31 10:00:00,85.14,85.14,85.09,85.09,900.0,77.5421,77.5421,77.4965,77.4965,900.0
2022-01-31 10:05:00,85.03,85.2,85.0,85.2,800.0,77.4419,77.5967,77.4146,77.5967,800.0
2022-01-31 10:10:00,85.24,85.31,85.22,85.22,1674.0,77.6331,77.6969,77.6149,77.6149,1674.0
2022-01-31 10:15:00,85.23,85.41,85.21,85.36,1100.0,77.624,77.788,77.6058,77.7424,1100.0
2022-01-31 10:20:00,85.46,85.55,85.32,85.33,2400.0,77.8335,77.9155,77.706,77.7151,2400.0
2022-01-31 10:25:00,85.57,85.61,85.24,85.32,5520.0,77.9337,77.9701,77.6331,77.706,5520.0
2022-01-31 10:30:00,85.22,85.3,85.04,85.05,1757.0,77.6149,77.6878,77.451,77.4601,1757.0
2022-01-31 10:35:00,85.1,85.12,85.08,85.12,670.0,77.5056,77.5238,77.4874,77.5238,670.0
2022-01-31 10:40:00,85.14,85.18,85.11,85.14,600.0,77.5421,77.5785,77.5147,77.5421,600.0
2022-01-31 10:45:00,85.05,85.13,85.05,85.13,1000.0,77.4601,77.533,77.4601,77.533,1000.0
2022-01-31 10:50:00,85.05,85.42,85.05,85.31,700.0,77.4601,77.7971,77.4601,77.6969,700.0
2022-01-31 10:55:00,85.28,85.28,85.2,85.2,2234.0,77.6696,77.6696,77.5967,77.5967,2234.0
2022-01-31 11:00:00,85.31,85.31,85.19,85.24,1326.0,77.6969,77.6969,77.5876,77.6331,1326.0
2022-01-31 11:05:00,85.26,85.28,85.24,85.26,500.0,77.6514,77.6696,77.6331,77.6514,500.0
2022-01-31 11:10:00,85.24,85.43,85.23,85.42,1000.0,77.6331,77.8062,77.624,77.7971,1000.0
2022-01-31 11:15:00,85.3,85.3,85.28,85.28,200.0,77.6878,77.6878,77.6696,77.6696,200.0
2022-01-31 11:20:00,85.2,85.2,85.06,85.06,2570.0,77.5967,77.5967,77.4692,77.4692,2570.0
2022-01-31 11:25:00,85.2,85.27,85.19,85.23,700.0,77.5967,77.6605,77.5876,77.624,700.0
2022-01-31 11:30:00,85.19,85.25,85.16,85.25,700.0,77.5876,77.6422,77.5603,77.6422,700.0
2022-01-31 11:35:00,85.16,85.2,85.13,85.2,600.0,77.5603,77.5967,77.533,77.5967,600.0
2022-01-31 11:40:00,85.31,85.31,85.31,85.31,200.0,77.6969,77.6969,77.6969,77.6969,200.0
2022-01-31 11:45:00,85.39,85.46,85.39,85.46,400.0,77.7697,77.8335,77.7697,77.8335,400.0
2022-01-31 11:50:00,85.65,85.79,85.65,85.78,1829.0,78.0065,78.1341,78.0065,78.1249,1829.0
2022-01-31 11:55:00,85.75,85.82,85.69,85.79,768.0,78.0976,78.1614,78.043,78.1341,768.0
2022-01-31 12:00:00,85.79,85.79,85.67,85.67,705.0,78.1341,78.1341,78.0248,78.0248,705.0
2022-01-31 12:05:00,85.72,85.72,85.72,85.72,728.0,78.0703,78.0703,78.0703,78.0703,728.0
2022-01-31 12:10:00,85.74,85.83,85.73,85.83,700.0,78.0885,78.1705,78.0794,78.1705,700.0
2022-01-31 12:15:00,85.89,86.04,85.85,86.04,820.0,78.2251,78.3617,78.1887,78.3617,820.0
2022-01-31 12:20:00,86.04,86.08,85.94,85.94,635.0,78.3617,78.3982,78.2707,78.2707,635.0
2022-01-31 12:25:00,85.9,86.14,85.9,86.12,300.0,78.2342,78.4528,78.2342,78.4346,300.0
2022-01-31 12:30:00,86.07,86.07,85.94,85.98,1080.0,78.3891,78.3891,78.2707,78.3071,1080.0
2022-01-31 12:35:00,85.96,86.0,85.96,85.98,600.0,78.2889,78.3253,78.2889,78.3071,600.0
2022-01-31 12:40:00,86.01,86.05,85.97,85.97,700.0,78.3344,78.3709,78.298,78.298,700.0
2022-01-31 12:45:00,86.01,86.03,86.0,86.0,400.0,78.3344,78.3526,78.3253,78.3253,400.0
2022-01-31 12:50:00,86.0,86.0,85.94,85.94,200.0,78.3253,78.3253,78.2707,78.2707,200.0
2022-01-31 12:55:00,86.07,86.13,86.07,86.09,800.0,78.3891,78.4437,78.3891,78.4073,800.0
2022-01-31 13:00:00,86.05,86.06,85.97,85.97,900.0,78.3709,78.38,78.298,78.298,900.0
2022-01-31 13:05:00,85.99,86.01,85.99,86.01,200.0,78.3162,78.3344,78.3162,78.3344,200.0
2022-01-31 13:10:00,86.06,86.06,86.06,86.06,100.0,78.38,78.38,78.38,78.38,100.0
2022-01-31 13:15:00,86.28,86.34,86.28,86.33,1300.0,78.5803,78.635,78.5803,78.6259,1300.0
2022-01-31 13:20:00,86.37,86.41,86.37,86.4,466.0,78.6623,78.6987,78.6623,78.6896,466.0
2022-01-31 13:25:00,86.4,86.4,86.4,86.4,100.0,78.6896,78.6896,78.6896,78.6896,100.0
2022-01-31 13:30:00,86.3,86.45,86.29,86.45,500.0,78.5985,78.7352,78.5894,78.7352,500.0
2022-01-31 13:35:00,86.39,86.52,86.35,86.52,1210.0,78.6805,78.7989,78.6441,78.7989,1210.0
2022-01-31 13:40:00,86.47,86.52,86.42,86.42,2000.0,78.7534,78.7989,78.7078,78.7078,2000.0
2022-01-31 13:45:00,86.41,86.46,86.41,86.44,600.0,78.6987,78.7443,78.6987,78.726,600.0
2022-01-31 13:50:00,86.36,86.36,86.36,86.36,100.0,78.6532,78.6532,78.6532,78.6532,100.0
2022-01-31 13:55:00,86.2,86.21,86.11,86.11,799.0,78.5075,78.5166,78.4255,78.4255,799.0
2022-01-31 14:00:00,86.06,86.09,86.06,86.09,400.0,78.38,78.4073,78.38,78.4073,400.0
2022-01-31 14:05:00,86.19,86.23,86.19,86.23,1601.0,78.4984,78.5348,78.4984,78.5348,1601.0
2022-01-31 14:10:00,86.22,86.22,86.13,86.13,1100.0,78.5257,78.5257,78.4437,78.4437,1100.0
2022-01-31 14:15:00,86.15,86.24,86.15,86.21,600.0,78.4619,78.5439,78.4619,78.5166,600.0
2022-01-31 14:20:00,86.22,86.27,86.14,86.14,900.0,78.5257,78.5712,78.4528,78.4528,900.0
2022-01-31 14:25:00,86.12,86.21,86.11,86.21,700.0,78.4346,78.5166,78.4255,78.5166,700.0
2022-01-31 14:30:00,86.18,86.27,86.18,86.26,900.0,78.4892,78.5712,78.4892,78.5621,900.0
2022-01-31 14:35:00,86.25,86.25,86.13,86.13,400.0,78.553,78.553,78.4437,78.4437,400.0
2022-01-31 14:40:00,86.13,86.23,86.13,86.17,900.0,78.4437,78.5348,78.4437,78.4801,900.0
2022-01-31 14:45:00,86.14,86.15,85.98,86.01,1000.0,78.4528,78.4619,78.3071,78.3344,1000.0
2022-01-31 14:50:00,86.01,86.01,85.87,85.89,950.0,78.3344,78.3344,78.2069,78.2251,950.0
2022-01-31 14:55:00,85.87,85.95,85.87,85.88,1971.0,78.2069,78.2798,78.2069,78.216,1971.0
2022-01-31 15:00:00,85.89,86.01,85.81,86.01,700.0,78.2251,78.3344,78.1523,78.3344,700.0
2022-01-31 15:05:00,85.99,86.1,85.99,86.06,841.0,78.3162,78.4164,78.3162,78.38,841.0
2022-01-31 15:10:00,86.11,86.15,85.97,85.97,2859.0,78.4255,78.4619,78.298,78.298,2859.0
2022-01-31 15:15:00,85.99,86.13,85.99,86.07,3097.0,78.3162,78.4437,78.3162,78.3891,3097.0
2022-01-31 15:20:00,86.1,86.24,86.08,86.16,2000.0,78.4164,78.5439,78.3982,78.471,2000.0
2022-01-31 15:25:00,86.15,86.16,86.09,86.12,2819.0,78.4619,78.471,78.4073,78.4346,2819.0
2022-01-31 15:30:00,86.15,86.3,86.08,86.25,3627.0,78.4619,78.5985,78.3982,78.553,3627.0
2022-01-31 15:35:00,86.17,86.19,86.0,86.01,2149.0,78.4801,78.4984,78.3253,78.3344,2149.0
2022-01-31 15:40:00,86.02,86.22,85.99,86.11,3415.0,78.3435,78.5257,78.3162,78.4255,3415.0
2022-01-31 15:45:00,86.18,86.27,86.12,86.27,4025.0,78.4892,78.5712,78.4346,78.5712,4025.0
2022-01-31 15:50:00,86.24,86.44,86.01,86.34,17179.0,78.5439,78.726,78.3344,78.635,17179.0
2022-01-31 15:55:00,86.34,86.62,86.27,86.62,33138.0,78.635,78.89,78.5712,78.89,33138.0
2022-02-01 09:30:00,85.47,85.47,85.47,85.47,100.0,77.8426,77.8426,77.8426,77.8426,100.0
2022-02-01 09:35:00,85.73,85.73,85.35,85.41,400.0,78.0794,78.0794,77.7333,77.788,400.0
2022-02-01 09:40:00,85.11,85.11,85.11,85.11,100.0,77.5147,77.5147,77.5147,77.5147,100.0
2022-02-01 09:45:00,84.79,84.96,84.55,84.58,900.0,77.2233,77.3781,77.0047,77.032,900.0
2022-02-01 09:50:00,85.03,85.03,84.8,84.8,400.0,77.4419,77.4419,77.2324,77.2324,400.0
2022-02-01 09:55:00,84.96,85.1,84.96,85.09,400.0,77.3781,77.5056,77.3781,77.4965,400.0
2022-02-01 10:00:00,85.0,85.0,84.27,84.32,5186.0,77.4146,77.4146,76.7497,76.7952,5186.0
2022-02-01 10:05:00,84.25,84.51,84.25,84.39,497.0,76.7315,76.9683,76.7315,76.859,497.0
2022-02-01 10:10:00,84.3,84.48,84.3,84.48,500.0,76.777,76.941,76.777,76.941,500.0
2022-02-01 10:15:00,84.46,84.46,84.3,84.3,338.0,76.9227,76.9227,76.777,76.777,338.0
2022-02-01 10:20:00,84.28,84.5,84.28,84.5,592.0,76.7588,76.9592,76.7588,76.9592,592.0
2022-02-01 10:25:00,84.75,84.78,84.72,84.76,400.0,77.1869,77.2142,77.1595,77.196,400.0
2022-02-01 10:30:00,84.71,84.71,84.71,84.71,100.0,77.1504,77.1504,77.1504,77.1504,100.0
2022-02-01 10:35:00,84.76,84.91,84.76,84.87,300.0,77.196,77.3326,77.196,77.2962,300.0
2022-02-01 10:40:00,84.86,84.86,84.86,84.86,100.0,77.287,77.287,77.287,77.287,100.0
2022-02-01 10:45:00,84.79,84.79,84.73,84.73,200.0,77.2233,77.2233,77.1686,77.1686,200.0
2022-02-01 10:50:00,84.73,84.73,84.73,84.73,0.0,77.1686,77.1686,77.1686,77.1686,0.0
2022-02-01 10:55:00,85.32,85.32,85.08,85.08,670.0,77.706,77.706,77.4874,77.4874,670.0
2022-02-01 11:00:00,85.19,85.19,84.92,84.92,400.0,77.5876,77.5876,77.3417,77.3417,400.0
2022-02-01 11:05:00,84.87,85.06,84.87,84.97,400.0,77.2962,77.4692,77.2962,77.3872,400.0
2022-02-01 11:10:00,85.01,85.01,85.01,85.01,100.0,77.4237,77.4237,77.4237,77.4237,100.0
2022-02-01 11:15:00,84.85,84.99,84.85,84.99,800.0,77.2779,77.4054,77.2779,77.4054,800.0
2022-02-01 11:20:00,85.01,85.01,84.84,84.84,300.0,77.4237,77.4237,77.2688,77.2688,300.0
2022-02-01 11:25:00,84.74,84.76,84.74,84.76,462.0,77.1778,77.196,77.1778,77.196,462.0
2022-02-01 11:30:00,84.49,84.61,84.41,84.61,400.0,76.9501,77.0594,76.8772,77.0594,400.0
2022-02-01 11:35:00,84.69,84.69,84.65,84.65,200.0,77.1322,77.1322,77.0958,77.0958,200.0
2022-02-01 11:40:00,84.68,84.7,84.65,84.66,753.0,77.1231,77.1413,77.0958,77.1049,753.0
2022-02-01 11:45:00,84.78,84.87,84.78,84.82,700.0,77.2142,77.2962,77.2142,77.2506,700.0
2022-02-01 11:50:00,84.82,84.82,84.82,84.82,0.0,77.2506,77.2506,77.2506,77.2506,0.0
2022-02-01 11:55:00,84.96,84.96,84.82,84.82,400.0,77.3781,77.3781,77.2506,77.2506,400.0
2022-02-01 12:00:00,84.75,84.75,84.71,84.71,400.0,77.1869,77.1869,77.1504,77.1504,400.0
2022-02-01 12:05:00,84.71,84.71,84.71,84.71,0.0,77.1504,77.1504,77.1504,77.1504,0.0
2022-02-01 12:10:00,84.51,84.52,84.42,84.52,600.0,76.9683,76.9774,76.8863,76.9774,600.0
2022-02-01 12:15:00,84.57,84.6,84.55,84.56,884.0,77.0229,77.0502,77.0047,77.0138,884.0
2022-02-01 12:20:00,84.48,84.48,84.44,84.44,200.0,76.941,76.941,76.9045,76.9045,200.0
2022-02-01 12:25:00,84.36,84.38,84.36,84.38,200.0,76.8317,76.8499,76.8317,76.8499,200.0
2022-02-01 12:30:00,84.37,84.37,84.27,84.31,800.0,76.8408,76.8408,76.7497,76.7861,800.0
2022-02-01 12:35:00,84.15,84.26,84.15,84.26,200.0,76.6404,76.7406,76.6404,76.7406,200.0
2022-02-01 12:40:00,84.26,84.26,84.26,84.26,0.0,76.7406,76.7406,76.7406,76.7406,0.0
2022-02-01 12:45:00,84.26,84.26,84.26,84.26,0.0,76.7406,76.7406,76.7406,76.7406,0.0
2022-02-01 12:50:00,84.26,84.26,84.26,84.26,0.0,76.7406,76.7406,76.7406,76.7406,0.0
2022-02-01 12:55:00,84.26,84.26,84.26,84.26,0.0,76.7406,76.7406,76.7406,76.7406,0.0
2022-02-01 13:00:00,84.4,84.4,84.23,84.23,614.0,76.8681,76.8681,76.7133,76.7133,614.0
2022-02-01 13:05:00,84.31,84.35,84.26,84.28,1400.0,76.7861,76.8226,76.7406,76.7588,1400.0
2022-02-01 13:10:00,84.41,84.41,84.41,84.41,100.0,76.8772,76.8772,76.8772,76.8772,100.0
2022-02-01 13:15:00,84.47,84.59,84.47,84.59,351.0,76.9319,77.0411,76.9319,77.0411,351.0
2022-02-01 13:20:00,84.59,84.59,84.59,84.59,0.0,77.0411,77.0411,77.0411,77.0411,0.0
2022-02-01 13:25:00,84.59,84.61,84.59,84.61,200.0,77.0411,77.0594,77.0411,77.0594,200.0
2022-02-01 13:30:00,84.68,84.76,84.68,84.76,200.0,77.1231,77.196,77.1231,77.196,200.0
2022-02-01 13:35:00,84.73,84.83,84.73,84.83,200.0,77.1686,77.2597,77.1686,77.2597,200.0
2022-02-01 13:40:00,84.88,84.89,84.88,84.89,277.0,77.3053,77.3144,77.3053,77.3144,277.0
2022-02-01 13:45:00,84.9,84.9,84.89,84.89,300.0,77.3235,77.3235,77.3144,77.3144,300.0
2022-02-01 13:50:00,84.83,84.85,84.83,84.84,300.0,77.2597,77.2779,77.2597,77.2688,300.0
2022-02-01 13:55:00,84.84,84.84,84.84,84.84,0.0,77.2688,77.2688,77.2688,77.2688,0.0
2022-02-01 14:00:00,84.92,84.92,84.92,84.92,200.0,77.3417,77.3417,77.3417,77.3417,200.0
2022-02-01 14:05:00,84.94,84.94,84.86,84.86,500.0,77.3599,77.3599,77.287,77.287,500.0
2022-02-01 14:10:00,84.89,84.89,84.86,84.86,200.0,77.3144,77.3144,77.287,77.287,200.0
2022-02-01 14:15:00,84.91,84.91,84.91,84.91,100.0,77.3326,77.3326,77.3326,77.3326,100.0
2022-02-01 14:20:00,84.84,84.84,84.84,84.84,100.0,77.2688,77.2688,77.2688,77.2688,100.0
2022-02-01 14:25:00,84.96,84.96,84.96,84.96,100.0,77.3781,77.3781,77.3781,77.3781,100.0
2022-02-01 14:30:00,85.08,85.08,85.04,85.04,800.0,77.4874,77.4874,77.451,77.451,800.0
2022-02-01 14:35:00,85.03,85.03,85.01,85.01,300.0,77.4419,77.4419,77.4237,77.4237,300.0
2022-02-01 14:40:00,85.01,85.01,85.01,85.01,0.0,77.4237,77.4237,77.4237,77.4237,0.0
2022-02-01 14:45:00,85.02,85.09,85.02,85.09,200.0,77.4328,77.4965,77.4328,77.4965,200.0
2022-02-01 14:50:00,85.08,85.08,85.08,85.08,200.0,77.4874,77.4874,77.4874,77.4874,200.0
2022-02-01 14:55:00,85.04,85.05,85.04,85.05,200.0,77.451,77.4601,77.451,77.4601,200.0
2022-02-01 15:00:00,85.1,85.2,85.1,85.2,200.0,77.5056,77.5967,77.5056,77.5967,200.0
2022-02-01 15:05:00,85.15,85.15,85.15,85.15,100.0,77.5512,77.5512,77.5512,77.5512,100.0
2022-02-01 15:10:00,85.24,85.24,85.24,85.24,300.0,77.6331,77.6331,77.6331,77.6331,300.0
2022-02-01 15:15:00,85.25,85.25,85.21,85.21,200.0,77.6422,77.6422,77.6058,77.6058,200.0
2022-02-01 15:20:00,85.25,85.25,85.2,85.2,500.0,77.6422,77.6422,77.5967,77.5967,500.0
2022-02-01 15:25:00,85.16,85.26,85.16,85.25,500.0,77.5603,77.6514,77.5603,77.6422,500.0
2022-02-01 15:30:00,85.36,85.36,85.29,85.36,643.0,77.7424,77.7424,77.6787,77.7424,643.0
2022-02-01 15:35:00,85.31,85.31,85.17,85.17,713.0,77.6969,77.6969,77.5694,77.5694,713.0
2022-02-01 15:40:00,85.02,85.03,84.88,84.88,862.0,77.4328,77.4419,77.3053,77.3053,862.0
2022-02-01 15:45:00,84.91,84.91,84.77,84.88,2842.0,77.3326,77.3326,77.2051,77.3053,2842.0
2022-02-01 15:50:00,84.88,84.91,84.77,84.88,4100.0,77.3053,77.3326,77.2051,77.3053,4100.0
2022-02-01 15:55:00,84.87,84.9,84.63,84.63,5381.0,77.2962,77.3235,77.0776,77.0776,5381.0
2022-02-02 09:30:00,85.23,85.23,85.23,85.23,200.0,77.624,77.624,77.624,77.624,200.0
2022-02-02 09:35:00,85.05,85.13,84.99,85.13,769.0,77.4601,77.533,77.4054,77.533,769.0
2022-02-02 09:40:00,85.06,85.32,85.05,85.25,600.0,77.4692,77.706,77.4601,77.6422,600.0
2022-02-02 09:45:00,85.05,85.05,85.05,85.05,100.0,77.4601,77.4601,77.4601,77.4601,100.0
2022-02-02 09:50:00,85.2,85.2,85.2,85.2,267.0,77.5967,77.5967,77.5967,77.5967,267.0
2022-02-02 09:55:00,85.33,85.37,85.33,85.37,223.0,77.7151,77.7515,77.7151,77.7515,223.0
2022-02-02 10:00:00,85.38,85.52,85.38,85.45,300.0,77.7606,77.8881,77.7606,77.8244,300.0
2022-02-02 10:05:00,85.29,85.45,85.29,85.37,400.0,77.6787,77.8244,77.6787,77.7515,400.0
2022-02-02 10:10:00,85.66,85.67,85.57,85.62,700.0,78.0157,78.0248,77.9337,77.9792,700.0
2022-02-02 10:15:00,85.62,85.62,85.51,85.51,504.0,77.9792,77.9792,77.879,77.879,504.0
2022-02-02 10:20:00,85.51,85.51,85.31,85.31,1100.0,77.879,77.879,77.6969,77.6969,1100.0
2022-02-02 10:25:00,85.25,85.25,85.18,85.18,700.0,77.6422,77.6422,77.5785,77.5785,700.0
2022-02-02 10:30:00,85.32,85.34,85.27,85.27,500.0,77.706,77.7242,77.6605,77.6605,500.0
2022-02-02 10:35:00,85.13,85.25,85.13,85.25,500.0,77.533,77.6422,77.533,77.6422,500.0
2022-02-02 10:40:00,85.29,85.29,85.29,85.29,100.0,77.6787,77.6787,77.6787,77.6787,100.0
2022-02-02 10:45:00,85.44,85.44,85.35,85.35,300.0,77.8153,77.8153,77.7333,77.7333,300.0
2022-02-02 10:50:00,85.5,85.5,85.44,85.44,400.0,77.8699,77.8699,77.8153,77.8153,400.0
2022-02-02 10:55:00,85.5,85.53,85.5,85.51,500.0,77.8699,77.8973,77.8699,77.879,500.0
2022-02-02 11:00:00,85.54,85.54,85.5,85.5,300.0,77.9064,77.9064,77.8699,77.8699,300.0
2022-02-02 11:05:00,85.64,85.64,85.64,85.64,100.0,77.9974,77.9974,77.9974,77.9974,100.0
2022-02-02 11:10:00,85.61,85.61,85.61,85.61,300.0,77.9701,77.9701,77.9701,77.9701,300.0
2022-02-02 11:15:00,85.62,85.62,85.62,85.62,100.0,77.9792,77.9792,77.9792,77.9792,100.0
2022-02-02 11:20:00,85.75,85.84,85.64,85.84,1100.0,78.0976,78.1796,77.9974,78.1796,1100.0
2022-02-02 11:25:00,85.89,86.19,85.87,86.16,2060.0,78.2251,78.4984,78.2069,78.471,2060.0
2022-02-02 11:30:00,86.14,86.14,86.06,86.06,300.0,78.4528,78.4528,78.38,78.38,300.0
2022-02-02 11:35:00,85.91,85.91,85.91,85.91,100.0,78.2433,78.2433,78.2433,78.2433,100.0
2022-02-02 11:40:00,85.94,85.94,85.92,85.92,926.0,78.2707,78.2707,78.2525,78.2525,926.0
2022-02-02 11:45:00,85.92,85.92,85.92,85.92,0.0,78.2525,78.2525,78.2525,78.2525,0.0
2022-02-02 11:50:00,85.66,85.66,85.64,85.64,200.0,78.0157,78.0157,77.9974,77.9974,200.0
2022-02-02 11:55:00,85.64,85.64,85.64,85.64,0.0,77.9974,77.9974,77.9974,77.9974,0.0
2022-02-02 12:00:00,85.54,85.54,85.52,85.52,800.0,77.9064,77.9064,77.8881,77.8881,800.0
2022-02-02 12:05:00,85.53,85.53,85.53,85.53,100.0,77.8973,77.8973,77.8973,77.8973,100.0
2022-02-02 12:10:00,85.59,85.59,85.58,85.58,300.0,77.9519,77.9519,77.9428,77.9428,300.0
2022-02-02 12:15:00,85.57,85.64,85.57,85.64,1128.0,77.9337,77.9974,77.9337,77.9974,1128.0
2022-02-02 12:20:00,85.59,85.61,85.55,85.61,800.0,77.9519,77.9701,77.9155,77.9701,800.0
2022-02-02 12:25:00,85.65,85.65,85.65,85.65,100.0,78.0065,78.0065,78.0065,78.0065,100.0
2022-02-02 12:30:00,85.65,85.65,85.65,85.65,0.0,78.0065,78.0065,78.0065,78.0065,0.0
2022-02-02 12:35:00,85.56,85.65,85.56,85.65,600.0,77.9246,78.0065,77.9246,78.0065,600.0
2022-02-02 12:40:00,85.66,85.66,85.65,85.65,300.0,78.0157,78.0157,78.0065,78.0065,300.0
2022-02-02 12:45:00,85.55,85.55,85.55,85.55,100.0,77.9155,77.9155,77.9155,77.9155,100.0
2022-02-02 12:50:00,85.49,85.49,85.38,85.38,400.0,77.8608,77.8608,77.7606,77.7606,400.0
2022-02-02 12:55:00,85.38,85.38,85.38,85.38,0.0,77.7606,77.7606,77.7606,77.7606,0.0
2022-02-02 13:00:00,85.38,85.38,85.38,85.38,100.0,77.7606,77.7606,77.7606,77.7606,100.0
2022-02-02 13:05:00,85.39,85.4,85.36,85.4,1699.0,77.7697,77.7789,77.7424,77.7789,1699.0
2022-02-02 13:10:00,85.4,85.4,85.4,85.4,0.0,77.7789,77.7789,77.7789,77.7789,0.0
2022-02-02 13:15:00,85.5,85.51,85.46,85.46,1000.0,77.8699,77.879,77.8335,77.8335,1000.0
2022-02-02 13:20:00,85.5,85.5,85.49,85.49,200.0,77.8699,77.8699,77.8608,77.8608,200.0
2022-02-02 13:25:00,85.45,85.45,85.38,85.38,300.0,77.8244,77.8244,77.7606,77.7606,300.0
2022-02-02 13:30:00,85.47,85.47,85.45,85.46,700.0,77.8426,77.8426,77.8244,77.8335,700.0
2022-02-02 13:35:00,85.46,85.46,85.46,85.46,0.0,77.8335,77.8335,77.8335,77.8335,0.0
2022-02-02 13:40:00,85.48,85.48,85.48,85.48,100.0,77.8517,77.8517,77.8517,77.8517,100.0
2022-02-02 13:45:00,85.48,85.48,85.48,85.48,0.0,77.8517,77.8517,77.8517,77.8517,0.0
2022-02-02 13:50:00,85.43,85.43,85.43,85.43,400.0,77.8062,77.8062,77.8062,77.8062,400.0
2022-02-02 13:55:00,85.43,85.43,85.43,85.43,0.0,77.8062,77.8062,77.8062,77.8062,0.0
2022-02-02 14:00:00,85.52,85.56,85.52,85.56,200.0,77.8881,77.9246,77.8881,77.9246,200.0
2022-02-02 14:05:00,85.56,85.56,85.56,85.56,0.0,77.9246,77.9246,77.9246,77.9246,0.0
2022-02-02 14:10:00,85.56,85.56,85.43,85.43,300.0,77.9246,77.9246,77.8062,77.8062,300.0
2022-02-02 14:15:00,85.43,85.43,85.43,85.43,0.0,77.8062,77.8062,77.8062,77.8062,0.0
2022-02-02 14:20:00,85.48,85.48,85.46,85.46,300.0,77.8517,77.8517,77.8335,77.8335,300.0
2022-02-02 14:25:00,85.43,85.43,85.43,85.43,100.0,77.8062,77.8062,77.8062,77.8062,100.0
2022-02-02 14:30:00,85.44,85.44,85.44,85.44,100.0,77.8153,77.8153,77.8153,77.8153,100.0
2022-02-02 14:35:00,85.47,85.47,85.47,85.47,100.0,77.8426,77.8426,77.8426,77.8426,100.0
2022-02-02 14:40:00,85.32,85.32,85.31,85.31,300.0,77.706,77.706,77.6969,77.6969,300.0
2022-02-02 14:45:00,85.25,85.31,85.25,85.31,400.0,77.6422,77.6969,77.6422,77.6969,400.0
2022-02-02 14:50:00,85.31,85.31,85.31,85.31,0.0,77.6969,77.6969,77.6969,77.6969,0.0
2022-02-02 14:55:00,85.27,85.27,85.14,85.14,800.0,77.6605,77.6605,77.5421,77.5421,800.0
2022-02-02 15:00:00,85.15,85.16,84.98,85.06,1700.0,77.5512,77.5603,77.3963,77.4692,1700.0
2022-02-02 15:05:00,84.99,84.99,84.99,84.99,200.0,77.4054,77.4054,77.4054,77.4054,200.0
2022-02-02 15:10:00,84.94,84.99,84.9,84.9,500.0,77.3599,77.4054,77.3235,77.3235,500.0
2022-02-02 15:15:00,84.92,84.92,84.86,84.87,651.0,77.3417,77.3417,77.287,77.2962,651.0
2022-02-02 15:20:00,84.85,84.85,84.84,84.84,200.0,77.2779,77.2779,77.2688,77.2688,200.0
2022-02-02 15:25:00,84.83,84.83,84.76,84.76,700.0,77.2597,77.2597,77.196,77.196,700.0
2022-02-02 15:30:00,84.88,84.88,84.82,84.82,300.0,77.3053,77.3053,77.2506,77.2506,300.0
2022-02-02 15:35:00,84.92,85.04,84.88,85.02,1314.0,77.3417,77.451,77.3053,77.4328,1314.0
2022-02-02 15:40:00,85.04,85.04,84.99,85.0,500.0,77.451,77.451,77.4054,77.4146,500.0
2022-02-02 15:45:00,85.0,85.07,85.0,85.03,700.0,77.4146,77.4783,77.4146,77.4419,700.0
2022-02-02 15:50:00,84.97,85.01,84.79,84.79,1749.0,77.3872,77.4237,77.2233,77.2233,1749.0
2022-02-02 15:55:00,84.75,84.92,84.75,84.86,3402.0,77.1869,77.3417,77.1869,77.287,3402.0
2022-02-03 09:30:00,84.47,84.47,83.98,83.98,500.0,76.9319,76.9319,76.4856,76.4856,500.0
2022-02-03 09:35:00,83.98,83.98,83.98,83.98,0.0,76.4856,76.4856,76.4856,76.4856,0.0
2022-02-03 09:40:00,84.28,84.28,84.28,84.28,100.0,76.7588,76.7588,76.7588,76.7588,100.0
2022-02-03 09:45:00,84.02,84.12,84.0,84.12,400.0,76.522,76.6131,76.5038,76.6131,400.0
2022-02-03 09:50:00,83.75,83.85,83.7,83.7,500.0,76.2761,76.3672,76.2306,76.2306,500.0
2022-02-03 09:55:00,83.73,83.73,83.73,83.73,100.0,76.2579,76.2579,76.2579,76.2579,100.0
2022-02-03 10:00:00,83.6,83.74,83.6,83.74,300.0,76.1395,76.267,76.1395,76.267,300.0
2022-02-03 10:05:00,83.73,83.77,83.7,83.7,400.0,76.2579,76.2943,76.2306,76.2306,400.0
2022-02-03 10:10:00,83.85,84.05,83.85,84.05,449.0,76.3672,76.5493,76.3672,76.5493,449.0
2022-02-03 10:15:00,83.88,83.88,83.88,83.88,100.0,76.3945,76.3945,76.3945,76.3945,100.0
2022-02-03 10:20:00,83.99,83.99,83.83,83.83,400.0,76.4947,76.4947,76.349,76.349,400.0
2022-02-03 10:25:00,83.83,83.83,83.83,83.83,0.0,76.349,76.349,76.349,76.349,0.0
2022-02-03 10:30:00,83.94,83.94,83.94,83.94,100.0,76.4491,76.4491,76.4491,76.4491,100.0
2022-02-03 10:35:00,84.0,84.0,84.0,84.0,400.0,76.5038,76.5038,76.5038,76.5038,400.0
2022-02-03 10:40:00,84.03,84.23,84.03,84.18,500.0,76.5311,76.7133,76.5311,76.6677,500.0
2022-02-03 10:45:00,84.18,84.18,84.18,84.18,0.0,76.6677,76.6677,76.6677,76.6677,0.0
2022-02-03 10:50:00,84.13,84.13,84.13,84.13,100.0,76.6222,76.6222,76.6222,76.6222,100.0
2022-02-03 10:55:00,84.13,84.13,84.13,84.13,0.0,76.6222,76.6222,76.6222,76.6222,0.0
2022-02-03 11:00:00,84.13,84.13,84.13,84.13,0.0,76.6222,76.6222,76.6222,76.6222,0.0
2022-02-03 11:05:00,84.13,84.13,84.13,84.13,0.0,76.6222,76.6222,76.6222,76.6222,0.0
2022-02-03 11:10:00,84.27,84.27,84.27,84.27,100.0,76.7497,76.7497,76.7497,76.7497,100.0
2022-02-03 11:15:00,84.18,84.18,84.18,84.18,200.0,76.6677,76.6677,76.6677,76.6677,200.0
2022-02-03 11:20:00,84.07,84.07,84.07,84.07,100.0,76.5675,76.5675,76.5675,76.5675,100.0
2022-02-03 11:25:00,84.07,84.07,84.07,84.07,0.0,76.5675,76.5675,76.5675,76.5675,0.0
2022-02-03 11:30:00,84.06,84.06,83.98,83.98,300.0,76.5584,76.5584,76.4856,76.4856,300.0
2022-02-03 11:35:00,83.95,83.95,83.95,83.95,133.0,76.4583,76.4583,76.4583,76.4583,133.0
2022-02-03 11:40:00,83.95,83.95,83.95,83.95,0.0,76.4583,76.4583,76.4583,76.4583,0.0
2022-02-03 11:45:00,83.95,83.95,83.95,83.95,0.0,76.4583,76.4583,76.4583,76.4583,0.0
2022-02-03 11:50:00,83.51,83.51,83.51,83.51,100.0,76.0575,76.0575,76.0575,76.0575,100.0
2022-02-03 11:55:00,83.52,83.52,83.52,83.52,100.0,76.0666,76.0666,76.0666,76.0666,100.0
2022-02-03 12:00:00,83.52,83.52,83.52,83.52,0.0,76.0666,76.0666,76.0666,76.0666,0.0
2022-02-03 12:05:00,83.44,83.48,83.44,83.46,300.0,75.9938,76.0302,75.9938,76.012,300.0
2022-02-03 12:10:00,83.44,83.44,83.44,83.44,300.0,75.9938,75.9938,75.9938,75.9938,300.0
2022-02-03 12:15:00,83.25,83.25,83.21,83.21,300.0,75.8207,75.8207,75.7843,75.7843,300.0
2022-02-03 12:20:00,83.01,83.01,83.01,83.01,300.0,75.6021,75.6021,75.6021,75.6021,300.0
2022-02-03 12:25:00,83.09,83.09,83.01,83.01,300.0,75.675,75.675,75.6021,75.6021,300.0
2022-02-03 12:30:00,83.01,83.01,83.01,83.01,0.0,75.6021,75.6021,75.6021,75.6021,0.0
2022-02-03 12:35:00,82.97,83.12,82.96,83.12,500.0,75.5657,75.7023,75.5566,75.7023,500.0
2022-02-03 12:40:00,83.09,83.09,83.04,83.04,569.0,75.675,75.675,75.6295,75.6295,569.0
2022-02-03 12:45:00,83.04,83.04,83.04,83.04,0.0,75.6295,75.6295,75.6295,75.6295,0.0
2022-02-03 12:50:00,83.04,83.04,83.04,83.04,0.0,75.6295,75.6295,75.6295,75.6295,0.0
2022-02-03 12:55:00,82.92,82.92,82.92,82.92,400.0,75.5202,75.5202,75.5202,75.5202,400.0
2022-02-03 13:00:00,82.92,82.92,82.92,82.92,0.0,75.5202,75.5202,75.5202,75.5202,0.0
2022-02-03 13:05:00,83.07,83.07,83.07,83.07,100.0,75.6568,75.6568,75.6568,75.6568,100.0
2022-02-03 13:10:00,83.01,83.04,82.96,83.01,1100.0,75.6021,75.6295,75.5566,75.6021,1100.0
2022-02-03 13:15:00,83.12,83.12,83.12,83.12,100.0,75.7023,75.7023,75.7023,75.7023,100.0
2022-02-03 13:20:00,83.35,83.35,83.35,83.35,100.0,75.9118,75.9118,75.9118,75.9118,100.0
2022-02-03 13:25:00,83.35,83.35,83.35,83.35,0.0,75.9118,75.9118,75.9118,75.9118,0.0
2022-02-03 13:30:00,83.35,83.35,83.35,83.35,0.0,75.9118,75.9118,75.9118,75.9118,0.0
2022-02-03 13:35:00,83.27,83.27,83.2,83.23,599.0,75.8389,75.8389,75.7752,75.8025,599.0
2022-02-03 13:40:00,83.35,83.35,83.35,83.35,100.0,75.9118,75.9118,75.9118,75.9118,100.0
2022-02-03 13:45:00,83.35,83.35,83.35,83.35,0.0,75.9118,75.9118,75.9118,75.9118,0.0
2022-02-03 13:50:00,83.49,83.52,83.47,83.47,700.0,76.0393,76.0666,76.0211,76.0211,700.0
2022-02-03 13:55:00,83.56,83.56,83.56,83.56,100.0,76.1031,76.1031,76.1031,76.1031,100.0
2022-02-03 14:00:00,83.6,83.6,83.6,83.6,100.0,76.1395,76.1395,76.1395,76.1395,100.0
2022-02-03 14:05:00,83.6,83.6,83.6,83.6,0.0,76.1395,76.1395,76.1395,76.1395,0.0
2022-02-03 14:10:00,83.58,83.58,83.58,83.58,100.0,76.1213,76.1213,76.1213,76.1213,100.0
2022-02-03 14:15:00,83.68,83.68,83.65,83.65,200.0,76.2124,76.2124,76.185,76.185,200.0
2022-02-03 14:20:00,83.67,83.68,83.67,83.67,300.0,76.2032,76.2124,76.2032,76.2032,300.0
2022-02-03 14:25:00,83.66,83.66,83.43,83.43,800.0,76.1941,76.1941,75.9847,75.9847,800.0
2022-02-03 14:30:00,83.28,83.28,83.22,83.22,200.0,75.848,75.848,75.7934,75.7934,200.0
2022-02-03 14:35:00,83.22,83.22,83.22,83.22,0.0,75.7934,75.7934,75.7934,75.7934,0.0
2022-02-03 14:40:00,83.02,83.05,83.02,83.05,300.0,75.6112,75.6386,75.6112,75.6386,300.0
2022-02-03 14:45:00,83.03,83.04,83.0,83.0,655.0,75.6204,75.6295,75.593,75.593,655.0
2022-02-03 14:50:00,83.09,83.1,83.09,83.1,200.0,75.675,75.6841,75.675,75.6841,200.0
2022-02-03 14:55:00,83.08,83.09,83.03,83.03,600.0,75.6659,75.675,75.6204,75.6204,600.0
2022-02-03 15:00:00,83.02,83.02,82.92,82.92,200.0,75.6112,75.6112,75.5202,75.5202,200.0
2022-02-03 15:05:00,82.94,83.03,82.9,82.9,900.0,75.5384,75.6204,75.502,75.502,900.0
2022-02-03 15:10:00,82.95,83.02,82.95,82.99,700.0,75.5475,75.6112,75.5475,75.5839,700.0
2022-02-03 15:15:00,83.02,83.04,82.99,83.03,700.0,75.6112,75.6295,75.5839,75.6204,700.0
2022-02-03 15:20:00,83.2,83.22,83.15,83.15,772.0,75.7752,75.7934,75.7296,75.7296,772.0
2022-02-03 15:25:00,83.2,83.2,83.18,83.18,600.0,75.7752,75.7752,75.757,75.757,600.0
2022-02-03 15:30:00,83.07,83.07,83.07,83.07,484.0,75.6568,75.6568,75.6568,75.6568,484.0
2022-02-03 15:35:00,83.04,83.05,83.01,83.02,952.0,75.6295,75.6386,75.6021,75.6112,952.0
2022-02-03 15:40:00,82.98,83.02,82.98,83.02,566.0,75.5748,75.6112,75.5748,75.6112,566.0
2022-02-03 15:45:00,82.92,82.92,82.84,82.89,1284.0,75.5202,75.5202,75.4473,75.4929,1284.0
2022-02-03 15:50:00,82.9,82.9,82.71,82.71,2258.0,75.502,75.502,75.3289,75.3289,2258.0
2022-02-03 15:55:00,82.85,82.96,82.75,82.75,5303.0,75.4564,75.5566,75.3653,75.3653,5303.0
2022-02-04 09:30:00,81.77,81.88,81.54,81.54,1587.0,74.4728,74.573,74.2633,74.2633,1587.0
2022-02-04 09:35:00,81.37,81.37,80.73,80.73,1500.0,74.1085,74.1085,73.5256,73.5256,1500.0
2022-02-04 09:40:00,80.77,80.87,80.6,80.71,4574.0,73.562,73.6531,73.4072,73.5074,4574.0
2022-02-04 09:45:00,80.71,80.71,80.34,80.49,2233.0,73.5074,73.5074,73.1704,73.307,2233.0
2022-02-04 09:50:00,80.62,80.64,80.47,80.61,700.0,73.4254,73.4436,73.2888,73.4163,700.0
2022-02-04 09:55:00,80.72,80.72,80.57,80.68,600.0,73.5165,73.5165,73.3799,73.4801,600.0
2022-02-04 10:00:00,80.74,80.9,80.71,80.78,4100.0,73.5347,73.6804,73.5074,73.5711,4100.0
2022-02-04 10:05:00,80.68,80.68,80.41,80.41,5975.0,73.4801,73.4801,73.2342,73.2342,5975.0
2022-02-04 10:10:00,80.27,80.34,80.05,80.18,3380.0,73.1067,73.1704,72.9063,73.0247,3380.0
2022-02-04 10:15:00,80.27,80.27,80.1,80.1,1335.0,73.1067,73.1067,72.9518,72.9518,1335.0
2022-02-04 10:20:00,80.06,80.06,79.94,79.94,500.0,72.9154,72.9154,72.8061,72.8061,500.0
2022-02-04 10:25:00,79.83,79.83,79.2,79.2,2528.0,72.7059,72.7059,72.1321,72.1321,2528.0
2022-02-04 10:30:00,79.3,79.48,79.3,79.3,850.0,72.2232,72.3872,72.2232,72.2232,850.0
2022-02-04 10:35:00,79.43,79.43,79.0,79.08,1800.0,72.3416,72.3416,71.95,72.0229,1800.0
2022-02-04 10:40:00,79.29,79.35,79.28,79.31,500.0,72.2141,72.2688,72.205,72.2323,500.0
2022-02-04 10:45:00,79.19,79.24,79.09,79.15,4083.0,72.123,72.1686,72.032,72.0866,4083.0
2022-02-04 10:50:00,79.16,79.6,79.16,79.42,1432.0,72.0957,72.4965,72.0957,72.3325,1432.0
2022-02-04 10:55:00,79.45,79.56,79.45,79.56,356.0,72.3598,72.46,72.3598,72.46,356.0
2022-02-04 11:00:00,79.86,79.93,79.82,79.93,300.0,72.7332,72.797,72.6968,72.797,300.0
2022-02-04 11:05:00,79.94,79.94,79.74,79.91,5900.0,72.8061,72.8061,72.624,72.7788,5900.0
2022-02-04 11:10:00,79.94,80.3,79.91,80.25,900.0,72.8061,73.134,72.7788,73.0884,900.0
2022-02-04 11:15:00,80.3,80.3,80.01,80.01,1000.0,73.134,73.134,72.8699,72.8699,1000.0
2022-02-04 11:20:00,80.03,80.03,79.9,79.9,500.0,72.8881,72.8881,72.7697,72.7697,500.0
2022-02-04 11:25:00,80.13,80.21,80.1,80.18,1500.0,72.9792,73.052,72.9518,73.0247,1500.0
2022-02-04 11:30:00,80.17,80.17,80.05,80.08,1493.0,73.0156,73.0156,72.9063,72.9336,1493.0
2022-02-04 11:35:00,80.08,80.08,80.08,80.08,0.0,72.9336,72.9336,72.9336,72.9336,0.0
2022-02-04 11:40:00,80.26,80.26,80.17,80.17,500.0,73.0976,73.0976,73.0156,73.0156,500.0
2022-02-04 11:45:00,80.12,80.21,80.11,80.21,800.0,72.97,73.052,72.9609,73.052,800.0
2022-02-04 11:50:00,80.22,80.3,80.22,80.3,600.0,73.0611,73.134,73.0611,73.134,600.0
2022-02-04 11:55:00,80.3,80.49,80.3,80.39,700.0,73.134,73.307,73.134,73.216,700.0
2022-02-04 12:00:00,80.29,80.29,80.29,80.29,100.0,73.1249,73.1249,73.1249,73.1249,100.0
2022-02-04 12:05:00,80.43,80.43,80.35,80.36,427.0,73.2524,73.2524,73.1795,73.1886,427.0
2022-02-04 12:10:00,80.26,80.26,80.17,80.25,400.0,73.0976,73.0976,73.0156,73.0884,400.0
2022-02-04 12:15:00,80.33,80.45,80.33,80.45,600.0,73.1613,73.2706,73.1613,73.2706,600.0
2022-02-04 12:20:00,80.44,80.44,80.22,80.22,900.0,73.2615,73.2615,73.0611,73.0611,900.0
2022-02-04 12:25:00,80.12,80.25,80.11,80.16,800.0,72.97,73.0884,72.9609,73.0065,800.0
2022-02-04 12:30:00,80.23,80.23,80.23,80.23,200.0,73.0702,73.0702,73.0702,73.0702,200.0
2022-02-04 12:35:00,80.25,80.26,80.25,80.26,200.0,73.0884,73.0976,73.0884,73.0976,200.0
2022-02-04 12:40:00,80.49,80.49,80.49,80.49,100.0,73.307,73.307,73.307,73.307,100.0
2022-02-04 12:45:00,80.52,80.52,80.48,80.52,300.0,73.3344,73.3344,73.2979,73.3344,300.0
2022-02-04 12:50:00,80.5,80.51,80.49,80.49,300.0,73.3161,73.3252,73.307,73.307,300.0
2022-02-04 12:55:00,80.52,80.52,80.5,80.5,200.0,73.3344,73.3344,73.3161,73.3161,200.0
2022-02-04 13:00:00,80.8,80.8,80.8,80.8,300.0,73.5894,73.5894,73.5894,73.5894,300.0
2022-02-04 13:05:00,80.8,80.9,80.77,80.9,1100.0,73.5894,73.6804,73.562,73.6804,1100.0
2022-02-04 13:10:00,80.92,80.92,80.77,80.8,476.0,73.6987,73.6987,73.562,73.5894,476.0
2022-02-04 13:15:00,80.85,80.85,80.85,80.85,100.0,73.6349,73.6349,73.6349,73.6349,100.0
2022-02-04 13:20:00,81.02,81.02,81.02,81.02,200.0,73.7897,73.7897,73.7897,73.7897,200.0
2022-02-04 13:25:00,81.03,81.03,80.94,81.01,300.0,73.7988,73.7988,73.7169,73.7806,300.0
2022-02-04 13:30:00,81.08,81.08,80.98,80.98,400.0,73.8444,73.8444,73.7533,73.7533,400.0
2022-02-04 13:35:00,80.88,80.88,80.88,80.88,100.0,73.6622,73.6622,73.6622,73.6622,100.0
2022-02-04 13:40:00,80.97,80.97,80.97,80.97,100.0,73.7442,73.7442,73.7442,73.7442,100.0
2022-02-04 13:45:00,80.97,80.97,80.97,80.97,0.0,73.7442,73.7442,73.7442,73.7442,0.0
2022-02-04 13:50:00,80.97,80.97,80.97,80.97,0.0,73.7442,73.7442,73.7442,73.7442,0.0
2022-02-04 13:55:00,81.07,81.08,81.07,81.08,400.0,73.8353,73.8444,73.8353,73.8444,400.0
2022-02-04 14:00:00,81.01,81.01,81.01,81.01,100.0,73.7806,73.7806,73.7806,73.7806,100.0
2022-02-04 14:05:00,80.89,80.89,80.89,80.89,100.0,73.6713,73.6713,73.6713,73.6713,100.0
2022-02-04 14:10:00,80.81,80.81,80.81,80.81,100.0,73.5985,73.5985,73.5985,73.5985,100.0
2022-02-04 14:15:00,80.81,80.81,80.81,80.81,0.0,73.5985,73.5985,73.5985,73.5985,0.0
2022-02-04 14:20:00,80.77,80.77,80.69,80.69,600.0,73.562,73.562,73.4892,73.4892,600.0
2022-02-04 14:25:00,80.69,80.7,80.69,80.7,200.0,73.4892,73.4983,73.4892,73.4983,200.0
2022-02-04 14:30:00,80.97,80.97,80.97,80.97,100.0,73.7442,73.7442,73.7442,73.7442,100.0
2022-02-04 14:35:00,80.96,80.96,80.96,80.96,300.0,73.7351,73.7351,73.7351,73.7351,300.0
2022-02-04 14:40:00,81.22,81.29,81.22,81.28,300.0,73.9719,74.0356,73.9719,74.0265,300.0
2022-02-04 14:45:00,81.14,81.16,81.14,81.16,200.0,73.899,73.9172,73.899,73.9172,200.0
2022-02-04 14:50:00,80.89,80.9,80.89,80.9,200.0,73.6713,73.6804,73.6713,73.6804,200.0
2022-02-04 14:55:00,80.85,80.86,80.85,80.86,205.0,73.6349,73.644,73.6349,73.644,205.0
2022-02-04 15:00:00,80.87,80.93,80.86,80.93,500.0,73.6531,73.7078,73.644,73.7078,500.0
2022-02-04 15:05:00,80.86,81.17,80.85,81.14,500.0,73.644,73.9263,73.6349,73.899,500.0
2022-02-04 15:10:00,81.21,81.51,81.21,81.42,1155.0,73.9628,74.236,73.9628,74.154,1155.0
2022-02-04 15:15:00,81.42,81.42,81.42,81.42,0.0,74.154,74.154,74.154,74.154,0.0
2022-02-04 15:20:00,81.48,81.48,81.43,81.43,200.0,74.2087,74.2087,74.1631,74.1631,200.0
2022-02-04 15:25:00,81.48,81.48,81.3,81.3,500.0,74.2087,74.2087,74.0447,74.0447,500.0
2022-02-04 15:30:00,81.28,81.28,81.28,81.28,100.0,74.0265,74.0265,74.0265,74.0265,100.0
2022-02-04 15:35:00,81.34,81.34,81.13,81.13,500.0,74.0812,74.0812,73.8899,73.8899,500.0
2022-02-04 15:40:00,81.07,81.07,81.07,81.07,864.0,73.8353,73.8353,73.8353,73.8353,864.0
2022-02-04 15:45:00,80.93,80.95,80.68,80.73,700.0,73.7078,73.726,73.4801,73.5256,700.0
2022-02-04 15:50:00,80.92,80.92,80.7,80.73,2761.0,73.6987,73.6987,73.4983,73.5256,2761.0
2022-02-04 15:55:00,80.73,80.73,80.41,80.42,5616.0,73.5256,73.5256,73.2342,73.2433,5616.0
2022-02-07 09:30:00,80.51,80.57,80.5,80.5,1234.0,73.3252,73.3799,73.3161,73.3161,1234.0
2022-02-07 09:35:00,80.58,80.58,80.58,80.58,200.0,73.389,73.389,73.389,73.389,200.0
2022-02-07 09:40:00,80.65,80.69,80.59,80.59,617.0,73.4527,73.4892,73.3981,73.3981,617.0
2022-02-07 09:45:00,80.68,80.68,80.58,80.6,842.0,73.4801,73.4801,73.389,73.4072,842.0
2022-02-07 09:50:00,80.52,80.71,80.52,80.71,200.0,73.3344,73.5074,73.3344,73.5074,200.0
2022-02-07 09:55:00,80.72,80.72,80.64,80.64,200.0,73.5165,73.5165,73.4436,73.4436,200.0
2022-02-07 10:00:00,80.64,80.64,80.64,80.64,0.0,73.4436,73.4436,73.4436,73.4436,0.0
2022-02-07 10:05:00,80.91,80.91,80.83,80.83,769.0,73.6895,73.6895,73.6167,73.6167,769.0
2022-02-07 10:10:00,80.7,80.7,80.49,80.49,400.0,73.4983,73.4983,73.307,73.307,400.0
2022-02-07 10:15:00,80.49,80.49,80.49,80.49,0.0,73.307,73.307,73.307,73.307,0.0
2022-02-07 10:20:00,80.35,80.35,80.35,80.35,100.0,73.1795,73.1795,73.1795,73.1795,100.0
2022-02-07 10:25:00,80.53,80.53,80.53,80.53,100.0,73.3435,73.3435,73.3435,73.3435,100.0
2022-02-07 10:30:00,80.53,80.53,80.53,80.53,0.0,73.3435,73.3435,73.3435,73.3435,0.0
2022-02-07 10:35:00,80.73,80.73,80.73,80.73,100.0,73.5256,73.5256,73.5256,73.5256,100.0
2022-02-07 10:40:00,80.42,80.42,80.42,80.42,300.0,73.2433,73.2433,73.2433,73.2433,300.0
2022-02-07 10:45:00,80.57,80.57,80.57,80.57,100.0,73.3799,73.3799,73.3799,73.3799,100.0
2022-02-07 10:50:00,80.56,80.56,80.51,80.54,300.0,73.3708,73.3708,73.3252,73.3526,300.0
2022-02-07 10:55:00,80.57,80.57,80.57,80.57,100.0,73.3799,73.3799,73.3799,73.3799,100.0
2022-02-07 11:00:00,80.57,80.57,80.52,80.52,200.0,73.3799,73.3799,73.3344,73.3344,200.0
2022-02-07 11:05:00,80.5,80.5,80.5,80.5,280.0,73.3161,73.3161,73.3161,73.3161,280.0
2022-02-07 11:10:00,80.74,80.74,80.74,80.74,100.0,73.5347,73.5347,73.5347,73.5347,100.0
2022-02-07 11:15:00,80.77,80.78,80.75,80.75,900.0,73.562,73.5711,73.5438,73.5438,900.0
2022-02-07 11:20:00,80.75,80.75,80.75,80.75,0.0,73.5438,73.5438,73.5438,73.5438,0.0
2022-02-07 11:25:00,80.52,80.56,80.52,80.56,300.0,73.3344,73.3708,73.3344,73.3708,300.0
2022-02-07 11:30:00,80.56,80.56,80.56,80.56,0.0,73.3708,73.3708,73.3708,73.3708,0.0
2022-02-07 11:35:00,80.56,80.56,80.56,80.56,0.0,73.3708,73.3708,73.3708,73.3708,0.0
2022-02-07 11:40:00,80.66,80.66,80.62,80.62,300.0,73.4619,73.4619,73.4254,73.4254,300.0
2022-02-07 11:45:00,80.62,80.62,80.62,80.62,0.0,73.4254,73.4254,73.4254,73.4254,0.0
2022-02-07 11:50:00,80.91,80.91,80.9,80.9,358.0,73.6895,73.6895,73.6804,73.6804,358.0
2022-02-07 11:55:00,81.11,81.11,81.11,81.11,100.0,73.8717,73.8717,73.8717,73.8717,100.0
2022-02-07 12:00:00,81.06,81.06,81.06,81.06,358.0,73.8262,73.8262,73.8262,73.8262,358.0
2022-02-07 12:05:00,80.99,80.99,80.94,80.94,300.0,73.7624,73.7624,73.7169,73.7169,300.0
2022-02-07 12:10:00,80.91,80.91,80.82,80.82,300.0,73.6895,73.6895,73.6076,73.6076,300.0
2022-02-07 12:15:00,80.74,80.74,80.74,80.74,104.0,73.5347,73.5347,73.5347,73.5347,104.0
2022-02-07 12:20:00,80.63,80.63,80.63,80.63,100.0,73.4345,73.4345,73.4345,73.4345,100.0
2022-02-07 12:25:00,80.63,80.63,80.63,80.63,0.0,73.4345,73.4345,73.4345,73.4345,0.0
2022-02-07 12:30:00,80.72,80.72,80.72,80.72,100.0,73.5165,73.5165,73.5165,73.5165,100.0
2022-02-07 12:35:00,80.68,80.68,80.68,80.68,329.0,73.4801,73.4801,73.4801,73.4801,329.0
2022-02-07 12:40:00,80.68,80.68,80.68,80.68,0.0,73.4801,73.4801,73.4801,73.4801,0.0
2022-02-07 12:45:00,80.73,80.73,80.67,80.67,700.0,73.5256,73.5256,73.471,73.471,700.0
2022-02-07 12:50:00,80.72,80.72,80.72,80.72,100.0,73.5165,73.5165,73.5165,73.5165,100.0
2022-02-07 12:55:00,80.68,80.74,80.66,80.74,600.0,73.4801,73.5347,73.4619,73.5347,600.0
2022-02-07 13:00:00,80.79,80.81,80.79,80.81,200.0,73.5803,73.5985,73.5803,73.5985,200.0
2022-02-07 13:05:00,80.75,80.75,80.72,80.75,496.0,73.5438,73.5438,73.5165,73.5438,496.0
2022-02-07 13:10:00,80.73,80.73,80.63,80.65,900.0,73.5256,73.5256,73.4345,73.4527,900.0
2022-02-07 13:15:00,80.63,80.66,80.63,80.64,700.0,73.4345,73.4619,73.4345,73.4436,700.0
2022-02-07 13:20:00,80.6,80.65,80.6,80.65,300.0,73.4072,73.4527,73.4072,73.4527,300.0
2022-02-07 13:25:00,80.72,80.72,80.67,80.68,300.0,73.5165,73.5165,73.471,73.4801,300.0
2022-02-07 13:30:00,80.63,80.68,80.63,80.68,200.0,73.4345,73.4801,73.4345,73.4801,200.0
2022-02-07 13:35:00,80.73,80.74,80.73,80.74,300.0,73.5256,73.5347,73.5256,73.5347,300.0
2022-02-07 13:40:00,80.7,80.77,80.69,80.76,800.0,73.4983,73.562,73.4892,73.5529,800.0
2022-02-07 13:45:00,80.76,80.76,80.76,80.76,0.0,73.5529,73.5529,73.5529,73.5529,0.0
2022-02-07 13:50:00,80.77,80.78,80.77,80.77,300.0,73.562,73.5711,73.562,73.562,300.0
2022-02-07 13:55:00,80.84,80.84,80.84,80.84,100.0,73.6258,73.6258,73.6258,73.6258,100.0
2022-02-07 14:00:00,80.83,80.83,80.65,80.65,400.0,73.6167,73.6167,73.4527,73.4527,400.0
2022-02-07 14:05:00,80.67,80.67,80.64,80.66,656.0,73.471,73.471,73.4436,73.4619,656.0
2022-02-07 14:10:00,80.65,80.65,80.63,80.63,200.0,73.4527,73.4527,73.4345,73.4345,200.0
2022-02-07 14:15:00,80.59,80.59,80.55,80.55,400.0,73.3981,73.3981,73.3617,73.3617,400.0
2022-02-07 14:20:00,80.5,80.52,80.47,80.5,800.0,73.3161,73.3344,73.2888,73.3161,800.0
2022-02-07 14:25:00,80.52,80.75,80.52,80.74,4093.0,73.3344,73.5438,73.3344,73.5347,4093.0
2022-02-07 14:30:00,80.65,80.65,80.63,80.65,400.0,73.4527,73.4527,73.4345,73.4527,400.0
2022-02-07 14:35:00,80.65,80.72,80.65,80.69,2108.0,73.4527,73.5165,73.4527,73.4892,2108.0
2022-02-07 14:40:00,80.72,80.72,80.69,80.69,300.0,73.5165,73.5165,73.4892,73.4892,300.0
2022-02-07 14:45:00,80.7,80.71,80.69,80.7,800.0,73.4983,73.5074,73.4892,73.4983,800.0
2022-02-07 14:50:00,80.69,80.69,80.62,80.67,800.0,73.4892,73.4892,73.4254,73.471,800.0
2022-02-07 14:55:00,80.71,80.71,80.68,80.68,700.0,73.5074,73.5074,73.4801,73.4801,700.0
2022-02-07 15:00:00,80.64,80.64,80.55,80.57,702.0,73.4436,73.4436,73.3617,73.3799,702.0
2022-02-07 15:05:00,80.56,80.62,80.53,80.6,1029.0,73.3708,73.4254,73.3435,73.4072,1029.0
2022-02-07 15:10:00,80.64,80.85,80.64,80.85,5688.0,73.4436,73.6349,73.4436,73.6349,5688.0
2022-02-07 15:15:00,80.94,81.1,80.88,80.94,11388.0,73.7169,73.8626,73.6622,73.7169,11388.0
2022-02-07 15:20:00,80.87,80.87,80.79,80.79,500.0,73.6531,73.6531,73.5803,73.5803,500.0
2022-02-07 15:25:00,80.73,80.73,80.73,80.73,100.0,73.5256,73.5256,73.5256,73.5256,100.0
2022-02-07 15:30:00,80.66,80.73,80.66,80.72,1100.0,73.4619,73.5256,73.4619,73.5165,1100.0
2022-02-07 15:35:00,80.84,80.85,80.67,80.67,1600.0,73.6258,73.6349,73.471,73.471,1600.0
2022-02-07 15:40:00,80.65,80.65,80.56,80.65,4900.0,73.4527,73.4527,73.3708,73.4527,4900.0
2022-02-07 15:45:00,80.58,80.61,80.5,80.59,2642.0,73.389,73.4163,73.3161,73.3981,2642.0
2022-02-07 15:50:00,80.62,80.81,80.55,80.57,8047.0,73.4254,73.5985,73.3617,73.3799,8047.0
2022-02-07 15:55:00,80.61,80.81,80.58,80.75,7215.0,73.4163,73.5985,73.389,73.5438,7215.0
2022-02-08 09:30:00,80.78,80.83,80.73,80.83,1500.0,73.5711,73.6167,73.5256,73.6167,1500.0
2022-02-08 09:35:00,80.32,80.32,80.32,80.32,100.0,73.1522,73.1522,73.1522,73.1522,100.0
2022-02-08 09:40:00,80.43,80.5,80.43,80.46,301.0,73.2524,73.3161,73.2524,73.2797,301.0
2022-02-08 09:45:00,80.43,80.43,80.27,80.27,400.0,73.2524,73.2524,73.1067,73.1067,400.0
2022-02-08 09:50:00,80.25,80.25,80.25,80.25,100.0,73.0884,73.0884,73.0884,73.0884,100.0
2022-02-08 09:55:00,80.18,80.2,80.18,80.2,200.0,73.0247,73.0429,73.0247,73.0429,200.0
2022-02-08 10:00:00,79.91,79.91,79.87,79.87,200.0,72.7788,72.7788,72.7424,72.7424,200.0
2022-02-08 10:05:00,79.79,79.88,79.79,79.81,1700.0,72.6695,72.7515,72.6695,72.6877,1700.0
2022-02-08 10:10:00,79.72,79.79,79.67,79.79,3025.0,72.6057,72.6695,72.5602,72.6695,3025.0
2022-02-08 10:15:00,79.8,79.8,79.78,79.8,400.0,72.6786,72.6786,72.6604,72.6786,400.0
2022-02-08 10:20:00,79.73,79.75,79.7,79.71,2078.0,72.6149,72.6331,72.5875,72.5966,2078.0
2022-02-08 10:25:00,79.71,79.72,79.71,79.72,453.0,72.5966,72.6057,72.5966,72.6057,453.0
2022-02-08 10:30:00,79.92,80.0,79.92,80.0,200.0,72.7879,72.8608,72.7879,72.8608,200.0
2022-02-08 10:35:00,80.02,80.17,79.95,80.14,1400.0,72.879,73.0156,72.8152,72.9883,1400.0
2022-02-08 10:40:00,79.91,79.92,79.87,79.87,300.0,72.7788,72.7879,72.7424,72.7424,300.0
2022-02-08 10:45:00,79.86,80.14,79.86,80.14,1025.0,72.7332,72.9883,72.7332,72.9883,1025.0
2022-02-08 10:50:00,80.14,80.2,80.14,80.19,700.0,72.9883,73.0429,72.9883,73.0338,700.0
2022-02-08 10:55:00,80.17,80.31,80.17,80.28,2200.0,73.0156,73.1431,73.0156,73.1158,2200.0
2022-02-08 11:00:00,80.29,80.29,80.24,80.25,400.0,73.1249,73.1249,73.0793,73.0884,400.0
2022-02-08 11:05:00,80.28,80.41,80.28,80.34,1100.0,73.1158,73.2342,73.1158,73.1704,1100.0
2022-02-08 11:10:00,80.33,80.33,80.27,80.27,638.0,73.1613,73.1613,73.1067,73.1067,638.0
2022-02-08 11:15:00,80.31,80.35,80.25,80.28,700.0,73.1431,73.1795,73.0884,73.1158,700.0
2022-02-08 11:20:00,80.39,80.39,80.25,80.38,1000.0,73.216,73.216,73.0884,73.2068,1000.0
2022-02-08 11:25:00,80.38,80.58,80.38,80.53,1900.0,73.2068,73.389,73.2068,73.3435,1900.0
2022-02-08 11:30:00,80.53,80.68,80.53,80.61,822.0,73.3435,73.4801,73.3435,73.4163,822.0
2022-02-08 11:35:00,80.65,80.65,80.65,80.65,100.0,73.4527,73.4527,73.4527,73.4527,100.0
2022-02-08 11:40:00,80.85,80.87,80.75,80.75,700.0,73.6349,73.6531,73.5438,73.5438,700.0
2022-02-08 11:45:00,80.93,80.94,80.93,80.94,300.0,73.7078,73.7169,73.7078,73.7169,300.0
2022-02-08 11:50:00,81.1,81.22,81.1,81.12,900.0,73.8626,73.9719,73.8626,73.8808,900.0
2022-02-08 11:55:00,81.12,81.12,81.12,81.12,0.0,73.8808,73.8808,73.8808,73.8808,0.0
2022-02-08 12:00:00,81.21,81.21,81.16,81.16,300.0,73.9628,73.9628,73.9172,73.9172,300.0
2022-02-08 12:05:00,81.03,81.03,81.03,81.03,100.0,73.7988,73.7988,73.7988,73.7988,100.0
2022-02-08 12:10:00,80.95,80.98,80.95,80.98,200.0,73.726,73.7533,73.726,73.7533,200.0
2022-02-08 12:15:00,80.98,80.98,80.98,80.98,0.0,73.7533,73.7533,73.7533,73.7533,0.0
2022-02-08 12:20:00,80.83,80.85,80.77,80.77,350.0,73.6167,73.6349,73.562,73.562,350.0
2022-02-08 12:25:00,80.77,80.77,80.77,80.77,0.0,73.562,73.562,73.562,73.562,0.0
2022-02-08 12:30:00,80.74,80.74,80.74,80.74,100.0,73.5347,73.5347,73.5347,73.5347,100.0
2022-02-08 12:35:00,80.66,80.66,80.66,80.66,100.0,73.4619,73.4619,73.4619,73.4619,100.0
2022-02-08 12:40:00,80.67,80.67,80.63,80.63,412.0,73.471,73.471,73.4345,73.4345,412.0
2022-02-08 12:45:00,80.65,80.65,80.62,80.62,400.0,73.4527,73.4527,73.4254,73.4254,400.0
2022-02-08 12:50:00,80.57,80.57,80.57,80.57,100.0,73.3799,73.3799,73.3799,73.3799,100.0
2022-02-08 12:55:00,80.58,80.62,80.58,80.62,600.0,73.389,73.4254,73.389,73.4254,600.0
2022-02-08 13:00:00,80.61,80.61,80.61,80.61,100.0,73.4163,73.4163,73.4163,73.4163,100.0
2022-02-08 13:05:00,80.62,80.62,80.56,80.56,300.0,73.4254,73.4254,73.3708,73.3708,300.0
2022-02-08 13:10:00,80.52,80.52,80.52,80.52,100.0,73.3344,73.3344,73.3344,73.3344,100.0
2022-02-08 13:15:00,80.46,80.47,80.4,80.47,2600.0,73.2797,73.2888,73.2251,73.2888,2600.0
2022-02-08 13:20:00,80.44,80.47,80.44,80.45,1600.0,73.2615,73.2888,73.2615,73.2706,1600.0
2022-02-08 13:25:00,80.39,80.45,80.38,80.38,1200.0,73.216,73.2706,73.2068,73.2068,1200.0
2022-02-08 13:30:00,80.44,80.44,80.37,80.41,300.0,73.2615,73.2615,73.1977,73.2342,300.0
2022-02-08 13:35:00,80.4,80.44,80.4,80.41,1200.0,73.2251,73.2615,73.2251,73.2342,1200.0
2022-02-08 13:40:00,80.42,80.42,80.38,80.38,800.0,73.2433,73.2433,73.2068,73.2068,800.0
2022-02-08 13:45:00,80.38,80.47,80.38,80.47,1100.0,73.2068,73.2888,73.2068,73.2888,1100.0
2022-02-08 13:50:00,80.52,80.6,80.52,80.6,363.0,73.3344,73.4072,73.3344,73.4072,363.0
2022-02-08 13:55:00,80.61,80.62,80.61,80.62,300.0,73.4163,73.4254,73.4163,73.4254,300.0
2022-02-08 14:00:00,80.6,80.75,80.6,80.75,1300.0,73.4072,73.5438,73.4072,73.5438,1300.0
2022-02-08 14:05:00,80.7,80.85,80.7,80.85,600.0,73.4983,73.6349,73.4983,73.6349,600.0
2022-02-08 14:10:00,80.84,80.95,80.81,80.81,1100.0,73.6258,73.726,73.5985,73.5985,1100.0
2022-02-08 14:15:00,80.8,80.82,80.76,80.81,503.0,73.5894,73.6076,73.5529,73.5985,503.0
2022-02-08 14:20:00,80.73,80.73,80.45,80.45,400.0,73.5256,73.5256,73.2706,73.2706,400.0
2022-02-08 14:25:00,80.35,80.37,80.35,80.37,200.0,73.1795,73.1977,73.1795,73.1977,200.0
2022-02-08 14:30:00,80.32,80.32,80.32,80.32,100.0,73.1522,73.1522,73.1522,73.1522,100.0
2022-02-08 14:35:00,80.44,80.44,80.3,80.3,300.0,73.2615,73.2615,73.134,73.134,300.0
2022-02-08 14:40:00,80.31,80.31,80.31,80.31,200.0,73.1431,73.1431,73.1431,73.1431,200.0
2022-02-08 14:45:00,80.25,80.27,80.23,80.26,700.0,73.0884,73.1067,73.0702,73.0976,700.0
2022-02-08 14:50:00,80.24,80.24,80.23,80.23,400.0,73.0793,73.0793,73.0702,73.0702,400.0
2022-02-08 14:55:00,80.23,80.23,80.23,80.23,0.0,73.0702,73.0702,73.0702,73.0702,0.0
2022-02-08 15:00:00,80.08,80.08,80.08,80.08,100.0,72.9336,72.9336,72.9336,72.9336,100.0
2022-02-08 15:05:00,80.02,80.09,79.99,80.09,500.0,72.879,72.9427,72.8516,72.9427,500.0
2022-02-08 15:10:00,80.33,80.37,80.33,80.37,392.0,73.1613,73.1977,73.1613,73.1977,392.0
2022-02-08 15:15:00,80.33,80.41,80.33,80.4,700.0,73.1613,73.2342,73.1613,73.2251,700.0
2022-02-08 15:20:00,80.35,80.35,80.23,80.23,510.0,73.1795,73.1795,73.0702,73.0702,510.0
2022-02-08 15:25:00,80.26,80.34,80.23,80.25,1726.0,73.0976,73.1704,73.0702,73.0884,1726.0
2022-02-08 15:30:00,80.24,80.42,80.24,80.42,2300.0,73.0793,73.2433,73.0793,73.2433,2300.0
2022-02-08 15:35:00,80.39,80.4,80.33,80.33,1500.0,73.216,73.2251,73.1613,73.1613,1500.0
2022-02-08 15:40:00,80.4,80.41,80.26,80.27,2311.0,73.2251,73.2342,73.0976,73.1067,2311.0
2022-02-08 15:45:00,80.26,80.26,80.08,80.08,3138.0,73.0976,73.0976,72.9336,72.9336,3138.0
2022-02-08 15:50:00,80.08,80.13,79.99,80.13,5697.0,72.9336,72.9792,72.8516,72.9792,5697.0
2022-02-08 15:55:00,80.15,80.16,79.89,79.94,7426.0,72.9974,73.0065,72.7606,72.8061,7426.0
2022-02-09 09:35:00,81.12,81.12,81.12,81.12,200.0,73.8808,73.8808,73.8808,73.8808,200.0
2022-02-09 09:40:00,81.24,81.53,81.24,81.24,2333.0,73.9901,74.2542,73.9901,73.9901,2333.0
2022-02-09 09:45:00,81.4,81.52,81.37,81.43,988.0,74.1358,74.2451,74.1085,74.1631,988.0
2022-02-09 09:50:00,81.44,81.52,81.44,81.52,500.0,74.1722,74.2451,74.1722,74.2451,500.0
2022-02-09 09:55:00,81.4,81.5,81.4,81.5,538.0,74.1358,74.2269,74.1358,74.2269,538.0
2022-02-09 10:00:00,81.4,81.55,81.36,81.55,300.0,74.1358,74.2724,74.0994,74.2724,300.0
2022-02-09 10:05:00,81.45,81.45,81.45,81.45,100.0,74.1814,74.1814,74.1814,74.1814,100.0
2022-02-09 10:10:00,81.48,81.49,81.35,81.45,918.0,74.2087,74.2178,74.0903,74.1814,918.0
2022-02-09 10:15:00,81.5,81.72,81.5,81.72,500.0,74.2269,74.4273,74.2269,74.4273,500.0
2022-02-09 10:20:00,81.7,81.7,81.63,81.64,723.0,74.409,74.409,74.3453,74.3544,723.0
2022-02-09 10:25:00,81.64,81.64,81.64,81.64,0.0,74.3544,74.3544,74.3544,74.3544,0.0
2022-02-09 10:30:00,81.64,81.64,81.64,81.64,0.0,74.3544,74.3544,74.3544,74.3544,0.0
2022-02-09 10:35:00,81.62,81.62,81.51,81.51,300.0,74.3362,74.3362,74.236,74.236,300.0
2022-02-09 10:40:00,81.46,81.46,81.4,81.4,200.0,74.1905,74.1905,74.1358,74.1358,200.0
2022-02-09 10:45:00,81.44,81.52,81.44,81.51,600.0,74.1722,74.2451,74.1722,74.236,600.0
2022-02-09 10:50:00,81.51,81.51,81.51,81.51,0.0,74.236,74.236,74.236,74.236,0.0
2022-02-09 10:55:00,81.51,81.51,81.51,81.51,0.0,74.236,74.236,74.236,74.236,0.0
2022-02-09 11:00:00,81.41,81.41,81.41,81.41,100.0,74.1449,74.1449,74.1449,74.1449,100.0
2022-02-09 11:05:00,81.32,81.38,81.32,81.38,1000.0,74.063,74.1176,74.063,74.1176,1000.0
2022-02-09 11:10:00,81.38,81.38,81.38,81.38,0.0,74.1176,74.1176,74.1176,74.1176,0.0
2022-02-09 11:15:00,81.38,81.38,81.38,81.38,0.0,74.1176,74.1176,74.1176,74.1176,0.0
2022-02-09 11:20:00,81.38,81.38,81.38,81.38,0.0,74.1176,74.1176,74.1176,74.1176,0.0
2022-02-09 11:25:00,81.38,81.38,81.22,81.28,600.0,74.1176,74.1176,73.9719,74.0265,600.0
2022-02-09 11:30:00,81.18,81.18,81.12,81.17,700.0,73.9355,73.9355,73.8808,73.9263,700.0
2022-02-09 11:35:00,81.13,81.13,81.11,81.11,200.0,73.8899,73.8899,73.8717,73.8717,200.0
2022-02-09 11:40:00,81.11,81.11,81.11,81.11,0.0,73.8717,73.8717,73.8717,73.8717,0.0
2022-02-09 11:45:00,81.27,81.33,81.27,81.33,200.0,74.0174,74.0721,74.0174,74.0721,200.0
2022-02-09 11:50:00,81.38,81.39,81.32,81.32,570.0,74.1176,74.1267,74.063,74.063,570.0
2022-02-09 11:55:00,81.24,81.39,81.24,81.39,200.0,73.9901,74.1267,73.9901,74.1267,200.0
2022-02-09 12:00:00,81.39,81.39,81.39,81.39,0.0,74.1267,74.1267,74.1267,74.1267,0.0
2022-02-09 12:05:00,81.24,81.24,81.21,81.23,400.0,73.9901,73.9901,73.9628,73.981,400.0
2022-02-09 12:10:00,81.31,81.31,81.31,81.31,200.0,74.0539,74.0539,74.0539,74.0539,200.0
2022-02-09 12:15:00,81.33,81.33,81.33,81.33,100.0,74.0721,74.0721,74.0721,74.0721,100.0
2022-02-09 12:20:00,81.36,81.39,81.32,81.32,400.0,74.0994,74.1267,74.063,74.063,400.0
2022-02-09 12:25:00,81.44,81.44,81.38,81.38,400.0,74.1722,74.1722,74.1176,74.1176,400.0
2022-02-09 12:30:00,81.37,81.4,81.37,81.4,400.0,74.1085,74.1358,74.1085,74.1358,400.0
2022-02-09 12:35:00,81.41,81.41,81.41,81.41,100.0,74.1449,74.1449,74.1449,74.1449,100.0
2022-02-09 12:40:00,81.41,81.41,81.41,81.41,0.0,74.1449,74.1449,74.1449,74.1449,0.0
2022-02-09 12:45:00,81.37,81.37,81.33,81.33,200.0,74.1085,74.1085,74.0721,74.0721,200.0
2022-02-09 12:50:00,81.35,81.36,81.35,81.36,347.0,74.0903,74.0994,74.0903,74.0994,347.0
2022-02-09 12:55:00,81.41,81.41,81.41,81.41,200.0,74.1449,74.1449,74.1449,74.1449,200.0
2022-02-09 13:00:00,81.45,81.52,81.45,81.52,600.0,74.1814,74.2451,74.1814,74.2451,600.0
2022-02-09 13:05:00,81.45,81.49,81.43,81.49,2400.0,74.1814,74.2178,74.1631,74.2178,2400.0
2022-02-09 13:10:00,81.49,81.51,81.45,81.45,2361.0,74.2178,74.236,74.1814,74.1814,2361.0
2022-02-09 13:15:00,81.54,81.57,81.52,81.57,600.0,74.2633,74.2906,74.2451,74.2906,600.0
2022-02-09 13:20:00,81.55,81.55,81.43,81.54,800.0,74.2724,74.2724,74.1631,74.2633,800.0
2022-02-09 13:25:00,81.55,81.55,81.55,81.55,100.0,74.2724,74.2724,74.2724,74.2724,100.0
2022-02-09 13:30:00,81.51,81.51,81.49,81.49,200.0,74.236,74.236,74.2178,74.2178,200.0
2022-02-09 13:35:00,81.63,81.63,81.58,81.59,400.0,74.3453,74.3453,74.2998,74.3089,400.0
2022-02-09 13:40:00,81.49,81.49,81.36,81.36,500.0,74.2178,74.2178,74.0994,74.0994,500.0
2022-02-09 13:45:00,81.35,81.41,81.31,81.41,541.0,74.0903,74.1449,74.0539,74.1449,541.0
2022-02-09 13:50:00,81.41,81.41,81.41,81.41,0.0,74.1449,74.1449,74.1449,74.1449,0.0
2022-02-09 13:55:00,81.39,81.42,81.39,81.41,399.0,74.1267,74.154,74.1267,74.1449,399.0
2022-02-09 14:00:00,81.41,81.41,81.41,81.41,0.0,74.1449,74.1449,74.1449,74.1449,0.0
2022-02-09 14:05:00,81.49,81.58,81.49,81.58,300.0,74.2178,74.2998,74.2178,74.2998,300.0
2022-02-09 14:10:00,81.57,81.57,81.49,81.51,500.0,74.2906,74.2906,74.2178,74.236,500.0
2022-02-09 14:15:00,81.5,81.56,81.5,81.51,1279.0,74.2269,74.2815,74.2269,74.236,1279.0
2022-02-09 14:20:00,81.51,81.64,81.51,81.61,700.0,74.236,74.3544,74.236,74.3271,700.0
2022-02-09 14:25:00,81.56,81.56,81.55,81.55,300.0,74.2815,74.2815,74.2724,74.2724,300.0
2022-02-09 14:30:00,81.62,81.63,81.6,81.6,500.0,74.3362,74.3453,74.318,74.318,500.0
2022-02-09 14:35:00,81.61,81.64,81.59,81.59,600.0,74.3271,74.3544,74.3089,74.3089,600.0
2022-02-09 14:40:00,81.6,81.6,81.56,81.6,400.0,74.318,74.318,74.2815,74.318,400.0
2022-02-09 14:45:00,81.6,81.6,81.58,81.58,288.0,74.318,74.318,74.2998,74.2998,288.0
2022-02-09 14:50:00,81.56,81.57,81.47,81.47,900.0,74.2815,74.2906,74.1996,74.1996,900.0
2022-02-09 14:55:00,81.48,81.48,81.4,81.4,500.0,74.2087,74.2087,74.1358,74.1358,500.0
2022-02-09 15:00:00,81.42,81.42,81.37,81.37,400.0,74.154,74.154,74.1085,74.1085,400.0
2022-02-09 15:05:00,81.33,81.35,81.33,81.35,229.0,74.0721,74.0903,74.0721,74.0903,229.0
2022-02-09 15:10:00,81.4,81.45,81.4,81.42,400.0,74.1358,74.1814,74.1358,74.154,400.0
2022-02-09 15:15:00,81.43,81.51,81.43,81.51,1743.0,74.1631,74.236,74.1631,74.236,1743.0
2022-02-09 15:20:00,81.57,81.63,81.54,81.63,455.0,74.2906,74.3453,74.2633,74.3453,455.0
2022-02-09 15:25:00,81.6,81.72,81.57,81.72,1023.0,74.318,74.4273,74.2906,74.4273,1023.0
2022-02-09 15:30:00,81.64,81.7,81.6,81.69,1180.0,74.3544,74.409,74.318,74.3999,1180.0
2022-02-09 15:35:00,81.68,81.72,81.68,81.68,551.0,74.3908,74.4273,74.3908,74.3908,551.0
2022-02-09 15:40:00,81.69,81.69,81.56,81.56,900.0,74.3999,74.3999,74.2815,74.2815,900.0
2022-02-09 15:45:00,81.63,81.7,81.6,81.7,2642.0,74.3453,74.409,74.318,74.409,2642.0
2022-02-09 15:50:00,81.83,81.83,81.65,81.72,5062.0,74.5274,74.5274,74.3635,74.4273,5062.0
2022-02-09 15:55:00,81.67,81.8,81.64,81.8,12437.0,74.3817,74.5001,74.3544,74.5001,12437.0
2022-02-10 09:30:00,80.64,80.84,80.58,80.76,600.0,73.4436,73.6258,73.389,73.5529,600.0
2022-02-10 09:35:00,80.55,80.71,80.55,80.71,300.0,73.3617,73.5074,73.3617,73.5074,300.0
2022-02-10 09:40:00,80.85,81.27,80.85,81.25,1472.0,73.6349,74.0174,73.6349,73.9992,1472.0
2022-02-10 09:45:00,81.16,81.25,81.08,81.09,1500.0,73.9172,73.9992,73.8444,73.8535,1500.0
2022-02-10 09:50:00,81.14,81.4,81.14,81.35,1800.0,73.899,74.1358,73.899,74.0903,1800.0
2022-02-10 09:55:00,81.46,81.56,81.43,81.56,700.0,74.1905,74.2815,74.1631,74.2815,700.0
2022-02-10 10:00:00,81.32,81.56,81.32,81.56,300.0,74.063,74.2815,74.063,74.2815,300.0
2022-02-10 10:05:00,81.71,81.71,81.54,81.58,600.0,74.4182,74.4182,74.2633,74.2998,600.0
2022-02-10 10:10:00,81.57,81.67,81.57,81.62,790.0,74.2906,74.3817,74.2906,74.3362,790.0
2022-02-10 10:15:00,81.67,81.67,81.64,81.64,800.0,74.3817,74.3817,74.3544,74.3544,800.0
2022-02-10 10:20:00,81.69,81.82,81.69,81.82,200.0,74.3999,74.5183,74.3999,74.5183,200.0
2022-02-10 10:25:00,81.7,81.72,81.51,81.53,600.0,74.409,74.4273,74.236,74.2542,600.0
2022-02-10 10:30:00,81.57,81.57,81.56,81.56,200.0,74.2906,74.2906,74.2815,74.2815,200.0
2022-02-10 10:35:00,81.58,81.72,81.56,81.72,2448.0,74.2998,74.4273,74.2815,74.4273,2448.0
2022-02-10 10:40:00,81.75,81.75,81.75,81.75,100.0,74.4546,74.4546,74.4546,74.4546,100.0
2022-02-10 10:45:00,81.75,81.75,81.75,81.75,0.0,74.4546,74.4546,74.4546,74.4546,0.0
2022-02-10 10:50:00,81.5,81.5,81.47,81.47,300.0,74.2269,74.2269,74.1996,74.1996,300.0
2022-02-10 10:55:00,81.42,81.45,81.36,81.45,558.0,74.154,74.1814,74.0994,74.1814,558.0
2022-02-10 11:00:00,81.42,81.61,81.42,81.61,1066.0,74.154,74.3271,74.154,74.3271,1066.0
2022-02-10 11:05:00,81.57,81.65,81.57,81.65,300.0,74.2906,74.3635,74.2906,74.3635,300.0
2022-02-10 11:10:00,81.65,81.65,81.62,81.62,300.0,74.3635,74.3635,74.3362,74.3362,300.0
2022-02-10 11:15:00,81.31,81.31,81.31,81.31,100.0,74.0539,74.0539,74.0539,74.0539,100.0
2022-02-10 11:20:00,81.29,81.32,81.28,81.32,350.0,74.0356,74.063,74.0265,74.063,350.0
2022-02-10 11:25:00,81.35,81.42,81.35,81.41,400.0,74.0903,74.154,74.0903,74.1449,400.0
2022-02-10 11:30:00,81.33,81.33,81.27,81.27,234.0,74.0721,74.0721,74.0174,74.0174,234.0
2022-02-10 11:35:00,81.27,81.27,81.27,81.27,0.0,74.0174,74.0174,74.0174,74.0174,0.0
2022-02-10 11:40:00,81.31,81.45,81.31,81.45,300.0,74.0539,74.1814,74.0539,74.1814,300.0
2022-02-10 11:45:00,81.45,81.45,81.44,81.44,200.0,74.1814,74.1814,74.1722,74.1722,200.0
2022-02-10 11:50:00,81.69,81.91,81.66,81.91,300.0,74.3999,74.6003,74.3726,74.6003,300.0
2022-02-10 11:55:00,81.91,81.91,81.91,81.91,0.0,74.6003,74.6003,74.6003,74.6003,0.0
2022-02-10 12:00:00,81.97,82.14,81.97,82.12,600.0,74.655,74.8098,74.655,74.7916,600.0
2022-02-10 12:05:00,82.06,82.06,82.06,82.06,300.0,74.7369,74.7369,74.7369,74.7369,300.0
2022-02-10 12:10:00,82.08,82.08,82.08,82.08,200.0,74.7551,74.7551,74.7551,74.7551,200.0
2022-02-10 12:15:00,82.1,82.14,82.08,82.13,800.0,74.7734,74.8098,74.7551,74.8007,800.0
2022-02-10 12:20:00,82.13,82.13,82.13,82.13,0.0,74.8007,74.8007,74.8007,74.8007,0.0
2022-02-10 12:25:00,81.91,81.91,81.91,81.91,100.0,74.6003,74.6003,74.6003,74.6003,100.0
2022-02-10 12:30:00,81.99,81.99,81.97,81.97,200.0,74.6732,74.6732,74.655,74.655,200.0
2022-02-10 12:35:00,81.9,81.9,81.9,81.9,100.0,74.5912,74.5912,74.5912,74.5912,100.0
2022-02-10 12:40:00,81.91,81.97,81.91,81.97,300.0,74.6003,74.655,74.6003,74.655,300.0
2022-02-10 12:45:00,81.94,81.94,81.75,81.75,300.0,74.6276,74.6276,74.4546,74.4546,300.0
2022-02-10 12:50:00,81.75,81.75,81.75,81.75,0.0,74.4546,74.4546,74.4546,74.4546,0.0
2022-02-10 12:55:00,81.34,81.5,81.29,81.5,300.0,74.0812,74.2269,74.0356,74.2269,300.0
2022-02-10 13:00:00,81.43,81.43,81.37,81.41,300.0,74.1631,74.1631,74.1085,74.1449,300.0
2022-02-10 13:05:00,81.41,81.54,81.41,81.54,600.0,74.1449,74.2633,74.1449,74.2633,600.0
2022-02-10 13:10:00,81.6,81.6,81.52,81.59,600.0,74.318,74.318,74.2451,74.3089,600.0
2022-02-10 13:15:00,81.61,81.61,81.3,81.3,400.0,74.3271,74.3271,74.0447,74.0447,400.0
2022-02-10 13:20:00,81.39,81.39,81.39,81.39,100.0,74.1267,74.1267,74.1267,74.1267,100.0
2022-02-10 13:25:00,81.42,81.42,81.19,81.2,400.0,74.154,74.154,73.9446,73.9537,400.0
2022-02-10 13:30:00,81.25,81.25,81.03,81.08,400.0,73.9992,73.9992,73.7988,73.8444,400.0
2022-02-10 13:35:00,81.04,81.04,80.98,81.03,600.0,73.8079,73.8079,73.7533,73.7988,600.0
2022-02-10 13:40:00,81.22,81.32,81.19,81.19,431.0,73.9719,74.063,73.9446,73.9446,431.0
2022-02-10 13:45:00,81.36,81.38,81.36,81.38,200.0,74.0994,74.1176,74.0994,74.1176,200.0
2022-02-10 13:50:00,81.27,81.27,81.23,81.23,300.0,74.0174,74.0174,73.981,73.981,300.0
2022-02-10 13:55:00,81.14,81.17,81.14,81.17,250.0,73.899,73.9263,73.899,73.9263,250.0
2022-02-10 14:00:00,81.26,81.26,81.18,81.18,798.0,74.0083,74.0083,73.9355,73.9355,798.0
2022-02-10 14:05:00,81.15,81.2,81.15,81.2,200.0,73.9081,73.9537,73.9081,73.9537,200.0
2022-02-10 14:10:00,81.12,81.12,81.03,81.03,400.0,73.8808,73.8808,73.7988,73.7988,400.0
2022-02-10 14:15:00,80.98,80.98,80.9,80.9,200.0,73.7533,73.7533,73.6804,73.6804,200.0
2022-02-10 14:20:00,80.98,80.98,80.97,80.98,400.0,73.7533,73.7533,73.7442,73.7533,400.0
2022-02-10 14:25:00,81.13,81.13,81.09,81.09,600.0,73.8899,73.8899,73.8535,73.8535,600.0
2022-02-10 14:30:00,81.04,81.04,80.87,80.87,800.0,73.8079,73.8079,73.6531,73.6531,800.0
2022-02-10 14:35:00,80.98,80.98,80.98,80.98,100.0,73.7533,73.7533,73.7533,73.7533,100.0
2022-02-10 14:40:00,81.03,81.06,81.03,81.06,400.0,73.7988,73.8262,73.7988,73.8262,400.0
2022-02-10 14:45:00,81.02,81.02,80.77,80.77,523.0,73.7897,73.7897,73.562,73.562,523.0
2022-02-10 14:50:00,80.73,80.74,80.72,80.72,300.0,73.5256,73.5347,73.5165,73.5165,300.0
2022-02-10 14:55:00,80.44,80.44,80.44,80.44,229.0,73.2615,73.2615,73.2615,73.2615,229.0
2022-02-10 15:00:00,80.46,80.72,80.46,80.72,864.0,73.2797,73.5165,73.2797,73.5165,864.0
2022-02-10 15:05:00,80.67,80.68,80.53,80.53,1137.0,73.471,73.4801,73.3435,73.3435,1137.0
2022-02-10 15:10:00,80.61,80.87,80.61,80.86,600.0,73.4163,73.6531,73.4163,73.644,600.0
2022-02-10 15:15:00,80.89,80.9,80.7,80.7,400.0,73.6713,73.6804,73.4983,73.4983,400.0
2022-02-10 15:20:00,80.79,80.79,80.63,80.63,626.0,73.5803,73.5803,73.4345,73.4345,626.0
2022-02-10 15:25:00,80.67,80.78,80.67,80.67,2355.0,73.471,73.5711,73.471,73.471,2355.0
2022-02-10 15:30:00,80.59,80.59,80.52,80.52,881.0,73.3981,73.3981,73.3344,73.3344,881.0
2022-02-10 15:35:00,80.47,80.55,80.44,80.44,1316.0,73.2888,73.3617,73.2615,73.2615,1316.0
2022-02-10 15:40:00,80.41,80.52,80.32,80.35,1055.0,73.2342,73.3344,73.1522,73.1795,1055.0
2022-02-10 15:45:00,80.25,80.27,80.15,80.18,1900.0,73.0884,73.1067,72.9974,73.0247,1900.0
2022-02-10 15:50:00,80.25,80.4,80.23,80.36,2625.0,73.0884,73.2251,73.0702,73.1886,2625.0
2022-02-10 15:55:00,80.64,80.7,80.58,80.68,7774.0,73.4436,73.4983,73.389,73.4801,7774.0
2022-02-11 09:30:00,80.84,80.95,80.71,80.95,800.0,73.6258,73.726,73.5074,73.726,800.0
2022-02-11 09:35:00,80.93,80.93,80.62,80.74,800.0,73.7078,73.7078,73.4254,73.5347,800.0
2022-02-11 09:40:00,80.83,80.83,80.78,80.78,200.0,73.6167,73.6167,73.5711,73.5711,200.0
2022-02-11 09:45:00,80.89,80.96,80.89,80.93,300.0,73.6713,73.7351,73.6713,73.7078,300.0
2022-02-11 09:50:00,80.83,80.98,80.83,80.98,400.0,73.6167,73.7533,73.6167,73.7533,400.0
2022-02-11 09:55:00,81.09,81.09,80.88,80.88,400.0,73.8535,73.8535,73.6622,73.6622,400.0
2022-02-11 10:00:00,80.8,81.03,80.8,80.98,907.0,73.5894,73.7988,73.5894,73.7533,907.0
2022-02-11 10:05:00,81.04,81.08,81.03,81.03,641.0,73.8079,73.8444,73.7988,73.7988,641.0
2022-02-11 10:10:00,81.03,81.03,81.03,81.03,0.0,73.7988,73.7988,73.7988,73.7988,0.0
2022-02-11 10:15:00,80.9,80.9,80.78,80.78,570.0,73.6804,73.6804,73.5711,73.5711,570.0
2022-02-11 10:20:00,81.01,81.06,81.01,81.06,424.0,73.7806,73.8262,73.7806,73.8262,424.0
2022-02-11 10:25:00,81.01,81.04,81.01,81.04,543.0,73.7806,73.8079,73.7806,73.8079,543.0
2022-02-11 10:30:00,81.07,81.07,81.07,81.07,100.0,73.8353,73.8353,73.8353,73.8353,100.0
2022-02-11 10:35:00,80.94,80.94,80.86,80.86,600.0,73.7169,73.7169,73.644,73.644,600.0
2022-02-11 10:40:00,80.88,80.88,80.79,80.79,700.0,73.6622,73.6622,73.5803,73.5803,700.0
2022-02-11 10:45:00,80.77,80.77,80.77,80.77,300.0,73.562,73.562,73.562,73.562,300.0
2022-02-11 10:50:00,80.77,80.77,80.77,80.77,0.0,73.562,73.562,73.562,73.562,0.0
2022-02-11 10:55:00,80.88,80.99,80.88,80.99,226.0,73.6622,73.7624,73.6622,73.7624,226.0
2022-02-11 11:00:00,81.08,81.08,81.08,81.08,100.0,73.8444,73.8444,73.8444,73.8444,100.0
2022-02-11 11:05:00,81.08,81.08,81.08,81.08,0.0,73.8444,73.8444,73.8444,73.8444,0.0
2022-02-11 11:10:00,80.99,81.01,80.96,80.97,500.0,73.7624,73.7806,73.7351,73.7442,500.0
2022-02-11 11:15:00,81.01,81.04,80.94,81.04,300.0,73.7806,73.8079,73.7169,73.8079,300.0
2022-02-11 11:20:00,81.06,81.14,81.04,81.14,400.0,73.8262,73.899,73.8079,73.899,400.0
2022-02-11 11:25:00,81.26,81.26,81.26,81.26,100.0,74.0083,74.0083,74.0083,74.0083,100.0
2022-02-11 11:30:00,81.26,81.26,81.26,81.26,0.0,74.0083,74.0083,74.0083,74.0083,0.0
2022-02-11 11:35:00,80.9,80.9,80.85,80.85,224.0,73.6804,73.6804,73.6349,73.6349,224.0
2022-02-11 11:40:00,80.89,80.95,80.89,80.95,200.0,73.6713,73.726,73.6713,73.726,200.0
2022-02-11 11:45:00,80.93,80.93,80.91,80.91,200.0,73.7078,73.7078,73.6895,73.6895,200.0
2022-02-11 11:50:00,80.94,80.99,80.94,80.98,300.0,73.7169,73.7624,73.7169,73.7533,300.0
2022-02-11 11:55:00,80.94,80.99,80.94,80.99,457.0,73.7169,73.7624,73.7169,73.7624,457.0
2022-02-11 12:00:00,80.99,80.99,80.99,80.99,0.0,73.7624,73.7624,73.7624,73.7624,0.0
2022-02-11 12:05:00,80.99,80.99,80.99,80.99,0.0,73.7624,73.7624,73.7624,73.7624,0.0
2022-02-11 12:10:00,81.03,81.03,81.0,81.0,400.0,73.7988,73.7988,73.7715,73.7715,400.0
2022-02-11 12:15:00,80.99,80.99,80.9,80.9,300.0,73.7624,73.7624,73.6804,73.6804,300.0
2022-02-11 12:20:00,80.71,80.73,80.65,80.65,806.0,73.5074,73.5256,73.4527,73.4527,806.0
2022-02-11 12:25:00,80.62,80.63,80.61,80.63,451.0,73.4254,73.4345,73.4163,73.4345,451.0
2022-02-11 12:30:00,80.68,80.75,80.68,80.75,445.0,73.4801,73.5438,73.4801,73.5438,445.0
2022-02-11 12:35:00,80.76,80.76,80.76,80.76,400.0,73.5529,73.5529,73.5529,73.5529,400.0
2022-02-11 12:40:00,80.73,80.77,80.73,80.77,451.0,73.5256,73.562,73.5256,73.562,451.0
2022-02-11 12:45:00,80.75,80.8,80.75,80.8,435.0,73.5438,73.5894,73.5438,73.5894,435.0
2022-02-11 12:50:00,80.74,80.74,80.66,80.66,200.0,73.5347,73.5347,73.4619,73.4619,200.0
2022-02-11 12:55:00,80.66,80.66,80.66,80.66,252.0,73.4619,73.4619,73.4619,73.4619,252.0
2022-02-11 13:00:00,80.74,80.83,80.73,80.83,881.0,73.5347,73.6167,73.5256,73.6167,881.0
2022-02-11 13:05:00,80.83,80.83,80.83,80.83,0.0,73.6167,73.6167,73.6167,73.6167,0.0
2022-02-11 13:10:00,80.98,80.98,80.91,80.93,600.0,73.7533,73.7533,73.6895,73.7078,600.0
2022-02-11 13:15:00,80.94,80.94,80.87,80.87,200.0,73.7169,73.7169,73.6531,73.6531,200.0
2022-02-11 13:20:00,80.89,80.89,80.89,80.89,200.0,73.6713,73.6713,73.6713,73.6713,200.0
2022-02-11 13:25:00,80.83,80.83,80.66,80.66,900.0,73.6167,73.6167,73.4619,73.4619,900.0
2022-02-11 13:30:00,80.65,80.66,80.59,80.6,600.0,73.4527,73.4619,73.3981,73.4072,600.0
2022-02-11 13:35:00,80.52,80.52,80.23,80.23,2335.0,73.3344,73.3344,73.0702,73.0702,2335.0
2022-02-11 13:40:00,80.17,80.39,80.17,80.18,5629.0,73.0156,73.216,73.0156,73.0247,5629.0
2022-02-11 13:45:00,79.92,79.98,79.92,79.98,924.0,72.7879,72.8425,72.7879,72.8425,924.0
2022-02-11 13:50:00,80.08,80.15,80.08,80.15,200.0,72.9336,72.9974,72.9336,72.9974,200.0
2022-02-11 13:55:00,80.04,80.04,79.87,79.87,700.0,72.8972,72.8972,72.7424,72.7424,700.0
2022-02-11 14:00:00,79.79,79.87,79.71,79.72,500.0,72.6695,72.7424,72.5966,72.6057,500.0
2022-02-11 14:05:00,79.53,79.7,79.41,79.46,750.0,72.4327,72.5875,72.3234,72.3689,750.0
2022-02-11 14:10:00,79.44,79.59,79.42,79.59,500.0,72.3507,72.4873,72.3325,72.4873,500.0
2022-02-11 14:15:00,79.85,79.92,79.8,79.92,600.0,72.7241,72.7879,72.6786,72.7879,600.0
2022-02-11 14:20:00,79.94,79.94,79.94,79.94,100.0,72.8061,72.8061,72.8061,72.8061,100.0
2022-02-11 14:25:00,79.9,79.9,79.66,79.66,2000.0,72.7697,72.7697,72.5511,72.5511,2000.0
2022-02-11 14:30:00,79.62,79.83,79.62,79.83,300.0,72.5147,72.7059,72.5147,72.7059,300.0
2022-02-11 14:35:00,79.87,79.87,79.79,79.79,300.0,72.7424,72.7424,72.6695,72.6695,300.0
2022-02-11 14:40:00,79.71,79.72,79.63,79.72,500.0,72.5966,72.6057,72.5238,72.6057,500.0
2022-02-11 14:45:00,79.6,79.6,79.41,79.43,600.0,72.4965,72.4965,72.3234,72.3416,600.0
2022-02-11 14:50:00,79.44,79.44,79.34,79.34,500.0,72.3507,72.3507,72.2597,72.2597,500.0
2022-02-11 14:55:00,79.71,79.71,79.71,79.71,200.0,72.5966,72.5966,72.5966,72.5966,200.0
2022-02-11 15:00:00,79.72,79.75,79.71,79.75,500.0,72.6057,72.6331,72.5966,72.6331,500.0
2022-02-11 15:05:00,79.9,79.9,79.75,79.75,900.0,72.7697,72.7697,72.6331,72.6331,900.0
2022-02-11 15:10:00,79.73,79.88,79.73,79.84,848.0,72.6149,72.7515,72.6149,72.715,848.0
2022-02-11 15:15:00,79.92,80.04,79.76,79.76,1689.0,72.7879,72.8972,72.6422,72.6422,1689.0
2022-02-11 15:20:00,79.75,79.92,79.75,79.78,6331.0,72.6331,72.7879,72.6331,72.6604,6331.0
2022-02-11 15:25:00,79.87,80.01,79.87,79.92,400.0,72.7424,72.8699,72.7424,72.7879,400.0
2022-02-11 15:30:00,80.03,80.11,79.88,80.1,1320.0,72.8881,72.9609,72.7515,72.9518,1320.0
2022-02-11 15:35:00,79.99,79.99,79.72,79.72,1072.0,72.8516,72.8516,72.6057,72.6057,1072.0
2022-02-11 15:40:00,79.77,79.82,79.61,79.82,1126.0,72.6513,72.6968,72.5056,72.6968,1126.0
2022-02-11 15:45:00,79.89,80.29,79.89,80.27,777.0,72.7606,73.1249,72.7606,73.1067,777.0
2022-02-11 15:50:00,80.38,80.38,80.1,80.11,3097.0,73.2068,73.2068,72.9518,72.9609,3097.0
2022-02-11 15:55:00,80.2,80.29,80.1,80.12,2864.0,73.0429,73.1249,72.9518,72.97,2864.0
2022-02-14 09:30:00,80.44,80.65,80.38,80.38,400.0,73.2615,73.4527,73.2068,73.2068,400.0
2022-02-14 09:35:00,80.52,80.52,80.52,80.52,200.0,73.3344,73.3344,73.3344,73.3344,200.0
2022-02-14 09:40:00,80.79,80.94,80.78,80.78,700.0,73.5803,73.7169,73.5711,73.5711,700.0
2022-02-14 09:45:00,80.84,80.88,80.78,80.88,300.0,73.6258,73.6622,73.5711,73.6622,300.0
2022-02-14 09:50:00,80.96,81.24,80.95,81.24,600.0,73.7351,73.9901,73.726,73.9901,600.0
2022-02-14 09:55:00,81.22,81.27,81.1,81.27,1100.0,73.9719,74.0174,73.8626,74.0174,1100.0
2022-02-14 10:00:00,81.29,81.29,80.92,80.92,1300.0,74.0356,74.0356,73.6987,73.6987,1300.0
2022-02-14 10:05:00,81.0,81.0,80.93,80.97,800.0,73.7715,73.7715,73.7078,73.7442,800.0
2022-02-14 10:10:00,81.18,81.28,81.02,81.02,916.0,73.9355,74.0265,73.7897,73.7897,916.0
2022-02-14 10:15:00,80.87,80.87,80.48,80.48,700.0,73.6531,73.6531,73.2979,73.2979,700.0
2022-02-14 10:20:00,80.54,80.82,80.52,80.75,600.0,73.3526,73.6076,73.3344,73.5438,600.0
2022-02-14 10:25:00,80.67,80.67,80.5,80.5,300.0,73.471,73.471,73.3161,73.3161,300.0
2022-02-14 10:30:00,80.4,80.4,80.11,80.11,400.0,73.2251,73.2251,72.9609,72.9609,400.0
2022-02-14 10:35:00,80.03,80.03,79.88,79.88,600.0,72.8881,72.8881,72.7515,72.7515,600.0
2022-02-14 10:40:00,79.86,79.86,79.86,79.86,100.0,72.7332,72.7332,72.7332,72.7332,100.0
2022-02-14 10:45:00,79.87,79.91,79.68,79.91,1100.0,72.7424,72.7788,72.5693,72.7788,1100.0
2022-02-14 10:50:00,79.91,79.91,79.91,79.91,0.0,72.7788,72.7788,72.7788,72.7788,0.0
2022-02-14 10:55:00,79.89,80.0,79.83,79.9,1700.0,72.7606,72.8608,72.7059,72.7697,1700.0
2022-02-14 11:00:00,79.98,79.98,79.96,79.96,200.0,72.8425,72.8425,72.8243,72.8243,200.0
2022-02-14 11:05:00,79.95,79.96,79.95,79.95,395.0,72.8152,72.8243,72.8152,72.8152,395.0
2022-02-14 11:10:00,79.9,80.06,79.9,80.06,200.0,72.7697,72.9154,72.7697,72.9154,200.0
2022-02-14 11:15:00,79.99,80.15,79.99,80.12,300.0,72.8516,72.9974,72.8516,72.97,300.0
2022-02-14 11:20:00,80.16,80.16,79.96,80.03,400.0,73.0065,73.0065,72.8243,72.8881,400.0
2022-02-14 11:25:00,80.0,80.13,80.0,80.13,300.0,72.8608,72.9792,72.8608,72.9792,300.0
2022-02-14 11:30:00,80.19,80.23,80.19,80.23,400.0,73.0338,73.0702,73.0338,73.0702,400.0
2022-02-14 11:35:00,80.27,80.27,80.27,80.27,100.0,73.1067,73.1067,73.1067,73.1067,100.0
2022-02-14 11:40:00,80.27,80.27,80.27,80.27,0.0,73.1067,73.1067,73.1067,73.1067,0.0
2022-02-14 11:45:00,80.5,80.5,80.5,80.5,100.0,73.3161,73.3161,73.3161,73.3161,100.0
2022-02-14 11:50:00,80.55,80.55,80.55,80.55,100.0,73.3617,73.3617,73.3617,73.3617,100.0
2022-02-14 11:55:00,80.4,80.4,80.38,80.38,200.0,73.2251,73.2251,73.2068,73.2068,200.0
2022-02-14 12:00:00,80.45,80.45,80.42,80.42,300.0,73.2706,73.2706,73.2433,73.2433,300.0
2022-02-14 12:05:00,80.33,80.33,80.33,80.33,200.0,73.1613,73.1613,73.1613,73.1613,200.0
2022-02-14 12:10:00,80.29,80.29,80.29,80.29,200.0,73.1249,73.1249,73.1249,73.1249,200.0
2022-02-14 12:15:00,80.29,80.29,80.29,80.29,0.0,73.1249,73.1249,73.1249,73.1249,0.0
2022-02-14 12:20:00,80.29,80.29,80.29,80.29,0.0,73.1249,73.1249,73.1249,73.1249,0.0
2022-02-14 12:25:00,80.25,80.34,80.25,80.34,400.0,73.0884,73.1704,73.0884,73.1704,400.0
2022-02-14 12:30:00,80.48,80.48,80.35,80.35,497.0,73.2979,73.2979,73.1795,73.1795,497.0
2022-02-14 12:35:00,80.23,80.23,80.23,80.23,124.0,73.0702,73.0702,73.0702,73.0702,124.0
2022-02-14 12:40:00,80.35,80.35,80.35,80.35,100.0,73.1795,73.1795,73.1795,73.1795,100.0
2022-02-14 12:45:00,80.38,80.46,80.38,80.45,900.0,73.2068,73.2797,73.2068,73.2706,900.0
2022-02-14 12:50:00,80.46,80.47,80.38,80.38,840.0,73.2797,73.2888,73.2068,73.2068,840.0
2022-02-14 12:55:00,80.35,80.35,80.32,80.32,753.0,73.1795,73.1795,73.1522,73.1522,753.0
2022-02-14 13:00:00,80.32,80.32,80.32,80.32,0.0,73.1522,73.1522,73.1522,73.1522,0.0
2022-02-14 13:05:00,80.34,80.34,80.32,80.32,548.0,73.1704,73.1704,73.1522,73.1522,548.0
2022-02-14 13:10:00,80.3,80.3,80.3,80.3,100.0,73.134,73.134,73.134,73.134,100.0
2022-02-14 13:15:00,80.28,80.29,80.26,80.28,700.0,73.1158,73.1249,73.0976,73.1158,700.0
2022-02-14 13:20:00,80.28,80.28,80.03,80.03,504.0,73.1158,73.1158,72.8881,72.8881,504.0
2022-02-14 13:25:00,80.05,80.09,80.02,80.02,800.0,72.9063,72.9427,72.879,72.879,800.0
2022-02-14 13:30:00,79.9,79.94,79.8,79.8,837.0,72.7697,72.8061,72.6786,72.6786,837.0
2022-02-14 13:35:00,79.94,80.0,79.94,79.96,700.0,72.8061,72.8608,72.8061,72.8243,700.0
2022-02-14 13:40:00,79.88,80.01,79.88,79.93,900.0,72.7515,72.8699,72.7515,72.797,900.0
2022-02-14 13:45:00,79.92,79.92,79.83,79.83,200.0,72.7879,72.7879,72.7059,72.7059,200.0
2022-02-14 13:50:00,79.77,79.77,79.62,79.62,611.0,72.6513,72.6513,72.5147,72.5147,611.0
2022-02-14 13:55:00,79.58,79.58,79.54,79.54,300.0,72.4782,72.4782,72.4418,72.4418,300.0
2022-02-14 14:00:00,79.37,79.44,79.37,79.41,334.0,72.287,72.3507,72.287,72.3234,334.0
2022-02-14 14:05:00,79.35,79.35,79.15,79.24,1398.0,72.2688,72.2688,72.0866,72.1686,1398.0
2022-02-14 14:10:00,79.19,79.37,79.19,79.37,1610.0,72.123,72.287,72.123,72.287,1610.0
2022-02-14 14:15:00,79.28,79.28,79.16,79.18,1900.0,72.205,72.205,72.0957,72.1139,1900.0
2022-02-14 14:20:00,79.18,79.34,79.18,79.28,2900.0,72.1139,72.2597,72.1139,72.205,2900.0
2022-02-14 14:25:00,79.24,79.61,79.21,79.46,2009.0,72.1686,72.5056,72.1413,72.3689,2009.0
2022-02-14 14:30:00,79.34,79.45,79.29,79.45,2446.0,72.2597,72.3598,72.2141,72.3598,2446.0
2022-02-14 14:35:00,79.48,79.53,79.46,79.49,1529.0,72.3872,72.4327,72.3689,72.3963,1529.0
2022-02-14 14:40:00,79.55,79.63,79.51,79.54,1853.0,72.4509,72.5238,72.4145,72.4418,1853.0
2022-02-14 14:45:00,79.52,79.56,79.39,79.39,1700.0,72.4236,72.46,72.3052,72.3052,1700.0
2022-02-14 14:50:00,79.4,79.73,79.4,79.64,1859.0,72.3143,72.6149,72.3143,72.5329,1859.0
2022-02-14 14:55:00,79.62,79.7,79.6,79.67,1584.0,72.5147,72.5875,72.4965,72.5602,1584.0
2022-02-14 15:00:00,79.67,79.77,79.64,79.73,1300.0,72.5602,72.6513,72.5329,72.6149,1300.0
2022-02-14 15:05:00,79.58,79.7,79.52,79.7,1200.0,72.4782,72.5875,72.4236,72.5875,1200.0
2022-02-14 15:10:00,79.71,79.87,79.65,79.87,1445.0,72.5966,72.7424,72.542,72.7424,1445.0
2022-02-14 15:15:00,79.79,79.79,79.64,79.71,1768.0,72.6695,72.6695,72.5329,72.5966,1768.0
2022-02-14 15:20:00,79.56,79.99,79.56,79.94,1700.0,72.46,72.8516,72.46,72.8061,1700.0
2022-02-14 15:25:00,79.92,79.98,79.84,79.85,2200.0,72.7879,72.8425,72.715,72.7241,2200.0
2022-02-14 15:30:00,79.82,79.92,79.82,79.9,1100.0,72.6968,72.7879,72.6968,72.7697,1100.0
2022-02-14 15:35:00,79.87,79.87,79.68,79.68,1300.0,72.7424,72.7424,72.5693,72.5693,1300.0
2022-02-14 15:40:00,79.71,79.71,79.59,79.67,1400.0,72.5966,72.5966,72.4873,72.5602,1400.0
2022-02-14 15:45:00,79.81,79.86,79.5,79.83,2819.0,72.6877,72.7332,72.4054,72.7059,2819.0
2022-02-14 15:50:00,79.75,79.75,79.51,79.72,4151.0,72.6331,72.6331,72.4145,72.6057,4151.0
2022-02-14 15:55:00,79.67,79.73,79.63,79.67,7113.0,72.5602,72.6149,72.5238,72.5602,7113.0
2022-02-15 09:35:00,80.25,80.61,80.25,80.61,300.0,73.0884,73.4163,73.0884,73.4163,300.0
2022-02-15 09:40:00,80.64,80.78,80.64,80.78,699.0,73.4436,73.5711,73.4436,73.5711,699.0
2022-02-15 09:45:00,80.78,80.86,80.72,80.72,500.0,73.5711,73.644,73.5165,73.5165,500.0
2022-02-15 09:50:00,80.62,80.62,80.54,80.59,400.0,73.4254,73.4254,73.3526,73.3981,400.0
2022-02-15 09:55:00,80.58,80.58,80.45,80.55,725.0,73.389,73.389,73.2706,73.3617,725.0
2022-02-15 10:00:00,80.35,80.54,80.34,80.54,900.0,73.1795,73.3526,73.1704,73.3526,900.0
2022-02-15 10:05:00,80.74,80.74,80.6,80.6,300.0,73.5347,73.5347,73.4072,73.4072,300.0
2022-02-15 10:10:00,80.53,80.53,80.53,80.53,200.0,73.3435,73.3435,73.3435,73.3435,200.0
2022-02-15 10:15:00,80.58,80.58,80.54,80.54,309.0,73.389,73.389,73.3526,73.3526,309.0
2022-02-15 10:20:00,80.49,80.52,80.49,80.52,200.0,73.307,73.3344,73.307,73.3344,200.0
2022-02-15 10:25:00,80.49,80.49,80.49,80.49,100.0,73.307,73.307,73.307,73.307,100.0
2022-02-15 10:30:00,80.49,80.49,80.49,80.49,0.0,73.307,73.307,73.307,73.307,0.0
2022-02-15 10:35:00,80.59,80.62,80.59,80.62,200.0,73.3981,73.4254,73.3981,73.4254,200.0
2022-02-15 10:40:00,80.62,80.62,80.62,80.62,0.0,73.4254,73.4254,73.4254,73.4254,0.0
2022-02-15 10:45:00,80.68,80.68,80.68,80.68,100.0,73.4801,73.4801,73.4801,73.4801,100.0
2022-02-15 10:50:00,80.68,80.68,80.68,80.68,0.0,73.4801,73.4801,73.4801,73.4801,0.0
2022-02-15 10:55:00,80.68,80.68,80.68,80.68,0.0,73.4801,73.4801,73.4801,73.4801,0.0
2022-02-15 11:00:00,80.28,80.3,80.28,80.3,383.0,73.1158,73.134,73.1158,73.134,383.0
2022-02-15 11:05:00,80.34,80.39,80.34,80.39,400.0,73.1704,73.216,73.1704,73.216,400.0
2022-02-15 11:10:00,80.38,80.38,80.38,80.38,100.0,73.2068,73.2068,73.2068,73.2068,100.0
2022-02-15 11:15:00,80.23,80.23,80.23,80.23,200.0,73.0702,73.0702,73.0702,73.0702,200.0
2022-02-15 11:20:00,80.14,80.14,80.05,80.07,400.0,72.9883,72.9883,72.9063,72.9245,400.0
2022-02-15 11:25:00,79.98,79.98,79.98,79.98,100.0,72.8425,72.8425,72.8425,72.8425,100.0
2022-02-15 11:30:00,80.07,80.07,80.05,80.05,200.0,72.9245,72.9245,72.9063,72.9063,200.0
2022-02-15 11:35:00,80.3,80.3,80.3,80.3,100.0,73.134,73.134,73.134,73.134,100.0
2022-02-15 11:40:00,80.3,80.3,80.3,80.3,0.0,73.134,73.134,73.134,73.134,0.0
2022-02-15 11:45:00,80.37,80.37,80.37,80.37,100.0,73.1977,73.1977,73.1977,73.1977,100.0
2022-02-15 11:50:00,80.37,80.37,80.37,80.37,0.0,73.1977,73.1977,73.1977,73.1977,0.0
2022-02-15 11:55:00,80.43,80.45,80.43,80.45,700.0,73.2524,73.2706,73.2524,73.2706,700.0
2022-02-15 12:00:00,80.5,80.5,80.45,80.45,900.0,73.3161,73.3161,73.2706,73.2706,900.0
2022-02-15 12:05:00,80.43,80.43,80.39,80.39,700.0,73.2524,73.2524,73.216,73.216,700.0
2022-02-15 12:10:00,80.36,80.36,80.34,80.36,677.0,73.1886,73.1886,73.1704,73.1886,677.0
2022-02-15 12:15:00,80.49,80.49,80.42,80.43,1000.0,73.307,73.307,73.2433,73.2524,1000.0
2022-02-15 12:20:00,80.35,80.39,80.33,80.35,1500.0,73.1795,73.216,73.1613,73.1795,1500.0
2022-02-15 12:25:00,80.45,80.51,80.45,80.51,600.0,73.2706,73.3252,73.2706,73.3252,600.0
2022-02-15 12:30:00,80.66,80.66,80.64,80.64,300.0,73.4619,73.4619,73.4436,73.4436,300.0
2022-02-15 12:35:00,80.52,80.53,80.52,80.53,200.0,73.3344,73.3435,73.3344,73.3435,200.0
2022-02-15 12:40:00,80.6,80.67,80.6,80.64,900.0,73.4072,73.471,73.4072,73.4436,900.0
2022-02-15 12:45:00,80.84,80.86,80.77,80.78,700.0,73.6258,73.644,73.562,73.5711,700.0
2022-02-15 12:50:00,80.72,80.74,80.66,80.68,800.0,73.5165,73.5347,73.4619,73.4801,800.0
2022-02-15 12:55:00,80.6,80.61,80.6,80.61,563.0,73.4072,73.4163,73.4072,73.4163,563.0
2022-02-15 13:00:00,80.65,80.79,80.65,80.79,200.0,73.4527,73.5803,73.4527,73.5803,200.0
2022-02-15 13:05:00,80.97,81.01,80.96,80.98,1232.0,73.7442,73.7806,73.7351,73.7533,1232.0
2022-02-15 13:10:00,80.97,81.01,80.97,81.01,200.0,73.7442,73.7806,73.7442,73.7806,200.0
2022-02-15 13:15:00,81.01,81.01,81.01,81.01,0.0,73.7806,73.7806,73.7806,73.7806,0.0
2022-02-15 13:20:00,81.02,81.02,80.98,80.98,200.0,73.7897,73.7897,73.7533,73.7533,200.0
2022-02-15 13:25:00,80.93,80.93,80.93,80.93,100.0,73.7078,73.7078,73.7078,73.7078,100.0
2022-02-15 13:30:00,80.93,80.93,80.93,80.93,0.0,73.7078,73.7078,73.7078,73.7078,0.0
2022-02-15 13:35:00,80.93,80.93,80.93,80.93,0.0,73.7078,73.7078,73.7078,73.7078,0.0
2022-02-15 13:40:00,80.93,80.93,80.93,80.93,0.0,73.7078,73.7078,73.7078,73.7078,0.0
2022-02-15 13:45:00,81.27,81.27,81.22,81.22,800.0,74.0174,74.0174,73.9719,73.9719,800.0
2022-02-15 13:50:00,81.22,81.22,81.22,81.22,0.0,73.9719,73.9719,73.9719,73.9719,0.0
2022-02-15 13:55:00,81.22,81.22,81.22,81.22,300.0,73.9719,73.9719,73.9719,73.9719,300.0
2022-02-15 14:00:00,81.16,81.24,81.16,81.24,500.0,73.9172,73.9901,73.9172,73.9901,500.0
2022-02-15 14:05:00,81.18,81.18,81.18,81.18,100.0,73.9355,73.9355,73.9355,73.9355,100.0
2022-02-15 14:10:00,81.12,81.12,81.07,81.07,200.0,73.8808,73.8808,73.8353,73.8353,200.0
2022-02-15 14:15:00,81.14,81.16,81.08,81.08,400.0,73.899,73.9172,73.8444,73.8444,400.0
2022-02-15 14:20:00,81.08,81.08,81.05,81.05,300.0,73.8444,73.8444,73.8171,73.8171,300.0
2022-02-15 14:25:00,81.07,81.09,81.04,81.09,670.0,73.8353,73.8535,73.8079,73.8535,670.0
2022-02-15 14:30:00,81.09,81.09,80.91,80.91,1588.0,73.8535,73.8535,73.6895,73.6895,1588.0
2022-02-15 14:35:00,80.99,81.0,80.94,80.94,400.0,73.7624,73.7715,73.7169,73.7169,400.0
2022-02-15 14:40:00,80.97,81.0,80.79,80.82,3500.0,73.7442,73.7715,73.5803,73.6076,3500.0
2022-02-15 14:45:00,80.82,80.82,80.82,80.82,0.0,73.6076,73.6076,73.6076,73.6076,0.0
2022-02-15 14:50:00,80.84,80.91,80.84,80.91,600.0,73.6258,73.6895,73.6258,73.6895,600.0
2022-02-15 14:55:00,80.94,80.97,80.93,80.93,600.0,73.7169,73.7442,73.7078,73.7078,600.0
2022-02-15 15:00:00,80.79,80.79,80.75,80.75,200.0,73.5803,73.5803,73.5438,73.5438,200.0
2022-02-15 15:05:00,80.73,80.73,80.65,80.65,366.0,73.5256,73.5256,73.4527,73.4527,366.0
2022-02-15 15:10:00,80.67,80.72,80.67,80.71,2019.0,73.471,73.5165,73.471,73.5074,2019.0
2022-02-15 15:15:00,80.7,80.76,80.7,80.76,1000.0,73.4983,73.5529,73.4983,73.5529,1000.0
2022-02-15 15:20:00,80.76,80.76,80.73,80.73,400.0,73.5529,73.5529,73.5256,73.5256,400.0
2022-02-15 15:25:00,80.77,80.77,80.77,80.77,178.0,73.562,73.562,73.562,73.562,178.0
2022-02-15 15:30:00,80.75,80.75,80.66,80.66,821.0,73.5438,73.5438,73.4619,73.4619,821.0
2022-02-15 15:35:00,80.64,80.7,80.62,80.67,1647.0,73.4436,73.4983,73.4254,73.471,1647.0
2022-02-15 15:40:00,80.65,80.76,80.4,80.76,4024.0,73.4527,73.5529,73.2251,73.5529,4024.0
2022-02-15 15:45:00,80.69,80.79,80.54,80.79,3819.0,73.4892,73.5803,73.3526,73.5803,3819.0
2022-02-15 15:50:00,81.02,81.04,80.71,80.8,4407.0,73.7897,73.8079,73.5074,73.5894,4407.0
2022-02-15 15:55:00,80.8,81.15,80.72,81.03,8041.0,73.5894,73.9081,73.5165,73.7988,8041.0
2022-02-16 09:30:00,84.45,84.45,84.11,84.11,722.0,76.9136,76.9136,76.604,76.604,722.0
2022-02-16 09:35:00,83.38,84.32,83.28,83.74,7874.0,75.9391,76.7952,75.848,76.267,7874.0
2022-02-16 09:40:00,83.48,83.48,82.66,82.81,2739.0,76.0302,76.0302,75.2834,75.42,2739.0
2022-02-16 09:45:00,82.77,83.18,82.77,83.12,600.0,75.3836,75.757,75.3836,75.7023,600.0
2022-02-16 09:50:00,83.33,83.35,83.18,83.23,1200.0,75.8936,75.9118,75.757,75.8025,1200.0
2022-02-16 09:55:00,83.28,83.44,83.22,83.44,3080.0,75.848,75.9938,75.7934,75.9938,3080.0
2022-02-16 10:00:00,83.48,83.55,82.81,82.85,2680.0,76.0302,76.094,75.42,75.4564,2680.0
2022-02-16 10:05:00,83.0,83.18,83.0,83.18,1300.0,75.593,75.757,75.593,75.757,1300.0
2022-02-16 10:10:00,83.33,83.33,83.18,83.23,1867.0,75.8936,75.8936,75.757,75.8025,1867.0
2022-02-16 10:15:00,83.19,83.36,83.19,83.21,450.0,75.7661,75.9209,75.7661,75.7843,450.0
2022-02-16 10:20:00,83.35,83.36,83.35,83.36,400.0,75.9118,75.9209,75.9118,75.9209,400.0
2022-02-16 10:25:00,83.5,83.61,83.5,83.61,200.0,76.0484,76.1486,76.0484,76.1486,200.0
2022-02-16 10:30:00,83.62,83.94,83.62,83.94,400.0,76.1577,76.4491,76.1577,76.4491,400.0
2022-02-16 10:35:00,83.99,83.99,83.81,83.81,200.0,76.4947,76.4947,76.3307,76.3307,200.0
2022-02-16 10:40:00,83.66,83.73,83.66,83.73,200.0,76.1941,76.2579,76.1941,76.2579,200.0
2022-02-16 10:45:00,83.79,83.8,83.79,83.8,300.0,76.3125,76.3216,76.3125,76.3216,300.0
2022-02-16 10:50:00,83.48,83.63,83.44,83.63,1200.0,76.0302,76.1668,75.9938,76.1668,1200.0
2022-02-16 10:55:00,83.39,83.39,83.2,83.3,915.0,75.9482,75.9482,75.7752,75.8663,915.0
2022-02-16 11:00:00,83.25,83.34,83.22,83.34,1200.0,75.8207,75.9027,75.7934,75.9027,1200.0
2022-02-16 11:05:00,83.32,83.32,83.24,83.25,900.0,75.8845,75.8845,75.8116,75.8207,900.0
2022-02-16 11:10:00,83.22,83.29,83.17,83.29,1268.0,75.7934,75.8572,75.7479,75.8572,1268.0
2022-02-16 11:15:00,83.22,83.42,83.22,83.36,1794.0,75.7934,75.9756,75.7934,75.9209,1794.0
2022-02-16 11:20:00,83.25,83.33,83.22,83.33,600.0,75.8207,75.8936,75.7934,75.8936,600.0
2022-02-16 11:25:00,83.38,83.45,83.38,83.44,600.0,75.9391,76.0029,75.9391,75.9938,600.0
2022-02-16 11:30:00,83.36,83.43,83.36,83.4,1100.0,75.9209,75.9847,75.9209,75.9573,1100.0
2022-02-16 11:35:00,83.35,83.42,83.31,83.34,1884.0,75.9118,75.9756,75.8754,75.9027,1884.0
2022-02-16 11:40:00,83.37,83.43,83.36,83.4,3650.0,75.93,75.9847,75.9209,75.9573,3650.0
2022-02-16 11:45:00,83.41,83.41,83.38,83.4,900.0,75.9664,75.9664,75.9391,75.9573,900.0
2022-02-16 11:50:00,83.32,83.32,83.24,83.25,1000.0,75.8845,75.8845,75.8116,75.8207,1000.0
2022-02-16 11:55:00,83.2,83.23,83.1,83.2,8568.0,75.7752,75.8025,75.6841,75.7752,8568.0
2022-02-16 12:00:00,83.22,83.24,83.17,83.22,2341.0,75.7934,75.8116,75.7479,75.7934,2341.0
2022-02-16 12:05:00,83.21,83.22,83.15,83.22,2798.0,75.7843,75.7934,75.7296,75.7934,2798.0
2022-02-16 12:10:00,83.21,83.26,83.15,83.16,2499.0,75.7843,75.8298,75.7296,75.7388,2499.0
2022-02-16 12:15:00,83.11,83.21,83.03,83.21,5629.0,75.6932,75.7843,75.6204,75.7843,5629.0
2022-02-16 12:20:00,83.16,83.41,83.11,83.34,3500.0,75.7388,75.9664,75.6932,75.9027,3500.0
2022-02-16 12:25:00,83.35,83.38,83.23,83.27,4006.0,75.9118,75.9391,75.8025,75.8389,4006.0
2022-02-16 12:30:00,83.26,83.28,83.22,83.22,1211.0,75.8298,75.848,75.7934,75.7934,1211.0
2022-02-16 12:35:00,83.26,83.26,83.19,83.23,2943.0,75.8298,75.8298,75.7661,75.8025,2943.0
2022-02-16 12:40:00,83.25,83.29,83.21,83.25,1516.0,75.8207,75.8572,75.7843,75.8207,1516.0
2022-02-16 12:45:00,83.26,83.65,83.26,83.65,2199.0,75.8298,76.185,75.8298,76.185,2199.0
2022-02-16 12:50:00,83.67,83.67,83.67,83.67,100.0,76.2032,76.2032,76.2032,76.2032,100.0
2022-02-16 12:55:00,83.69,83.91,83.69,83.9,1324.0,76.2215,76.4218,76.2215,76.4127,1324.0
2022-02-16 13:00:00,83.92,84.04,83.88,83.89,1647.0,76.4309,76.5402,76.3945,76.4036,1647.0
2022-02-16 13:05:00,83.91,83.91,83.8,83.8,1000.0,76.4218,76.4218,76.3216,76.3216,1000.0
2022-02-16 13:10:00,83.54,83.6,83.54,83.6,1214.0,76.0848,76.1395,76.0848,76.1395,1214.0
2022-02-16 13:15:00,83.59,83.59,83.37,83.46,2000.0,76.1304,76.1304,75.93,76.012,2000.0
2022-02-16 13:20:00,83.42,83.58,83.42,83.57,1517.0,75.9756,76.1213,75.9756,76.1122,1517.0
2022-02-16 13:25:00,83.55,83.61,83.52,83.61,500.0,76.094,76.1486,76.0666,76.1486,500.0
2022-02-16 13:30:00,83.63,83.63,83.5,83.5,300.0,76.1668,76.1668,76.0484,76.0484,300.0
2022-02-16 13:35:00,83.45,83.45,83.25,83.29,900.0,76.0029,76.0029,75.8207,75.8572,900.0
2022-02-16 13:40:00,83.2,83.23,83.18,83.23,312.0,75.7752,75.8025,75.757,75.8025,312.0
2022-02-16 13:45:00,83.27,83.31,83.27,83.31,500.0,75.8389,75.8754,75.8389,75.8754,500.0
2022-02-16 13:50:00,83.33,83.41,83.29,83.35,700.0,75.8936,75.9664,75.8572,75.9118,700.0
2022-02-16 13:55:00,83.41,83.52,83.41,83.52,2938.0,75.9664,76.0666,75.9664,76.0666,2938.0
2022-02-16 14:00:00,83.55,83.9,83.55,83.8,1654.0,76.094,76.4127,76.094,76.3216,1654.0
2022-02-16 14:05:00,83.51,83.69,83.51,83.69,200.0,76.0575,76.2215,76.0575,76.2215,200.0
2022-02-16 14:10:00,83.62,83.69,83.59,83.6,1711.0,76.1577,76.2215,76.1304,76.1395,1711.0
2022-02-16 14:15:00,83.77,83.9,83.68,83.73,14600.0,76.2943,76.4127,76.2124,76.2579,14600.0
2022-02-16 14:20:00,83.77,83.8,83.66,83.76,3565.0,76.2943,76.3216,76.1941,76.2852,3565.0
2022-02-16 14:25:00,83.76,83.76,83.51,83.63,3643.0,76.2852,76.2852,76.0575,76.1668,3643.0
2022-02-16 14:30:00,83.63,84.0,83.63,83.97,4220.0,76.1668,76.5038,76.1668,76.4765,4220.0
2022-02-16 14:35:00,83.92,83.92,83.7,83.8,1254.0,76.4309,76.4309,76.2306,76.3216,1254.0
2022-02-16 14:40:00,83.75,83.82,83.69,83.74,2317.0,76.2761,76.3399,76.2215,76.267,2317.0
2022-02-16 14:45:00,83.76,83.91,83.73,83.85,1895.0,76.2852,76.4218,76.2579,76.3672,1895.0
2022-02-16 14:50:00,83.84,83.9,83.73,83.84,2287.0,76.3581,76.4127,76.2579,76.3581,2287.0
2022-02-16 14:55:00,83.87,84.07,83.87,84.07,4411.0,76.3854,76.5675,76.3854,76.5675,4411.0
2022-02-16 15:00:00,84.07,84.1,83.98,84.1,7732.0,76.5675,76.5949,76.4856,76.5949,7732.0
2022-02-16 15:05:00,84.09,84.16,84.07,84.16,6759.0,76.5858,76.6495,76.5675,76.6495,6759.0
2022-02-16 15:10:00,84.17,84.27,84.1,84.27,5938.0,76.6586,76.7497,76.5949,76.7497,5938.0
2022-02-16 15:15:00,84.3,84.3,83.97,84.01,11005.0,76.777,76.777,76.4765,76.5129,11005.0
2022-02-16 15:20:00,84.01,84.08,83.87,83.9,2595.0,76.5129,76.5767,76.3854,76.4127,2595.0
2022-02-16 15:25:00,84.02,84.09,83.99,84.01,7459.0,76.522,76.5858,76.4947,76.5129,7459.0
2022-02-16 15:30:00,83.99,84.18,83.99,84.01,3166.0,76.4947,76.6677,76.4947,76.5129,3166.0
2022-02-16 15:35:00,83.99,84.05,83.91,83.98,8459.0,76.4947,76.5493,76.4218,76.4856,8459.0
2022-02-16 15:40:00,83.88,83.98,83.81,83.81,6665.0,76.3945,76.4856,76.3307,76.3307,6665.0
2022-02-16 15:45:00,83.81,83.92,83.75,83.9,8929.0,76.3307,76.4309,76.2761,76.4127,8929.0
2022-02-16 15:50:00,84.0,84.04,83.57,83.59,26249.0,76.5038,76.5402,76.1122,76.1304,26249.0
2022-02-16 15:55:00,83.57,83.9,83.52,83.9,15709.0,76.1122,76.4127,76.0666,76.4127,15709.0
2022-02-17 09:30:00,83.28,83.28,83.04,83.08,550.0,75.848,75.848,75.6295,75.6659,550.0
2022-02-17 09:35:00,83.15,83.15,82.7,82.95,3198.0,75.7296,75.7296,75.3198,75.5475,3198.0
2022-02-17 09:40:00,82.87,82.98,82.12,82.22,4728.0,75.4746,75.5748,74.7916,74.8826,4728.0
2022-02-17 09:45:00,82.03,82.09,81.72,81.94,5116.0,74.7096,74.7642,74.4273,74.6276,5116.0
2022-02-17 09:50:00,81.96,82.09,81.83,82.0,1946.0,74.6458,74.7642,74.5274,74.6823,1946.0
2022-02-17 09:55:00,81.96,82.07,81.88,81.88,4653.0,74.6458,74.746,74.573,74.573,4653.0
2022-02-17 10:00:00,81.92,82.21,81.92,82.03,3588.0,74.6094,74.8735,74.6094,74.7096,3588.0
2022-02-17 10:05:00,82.02,82.34,81.96,82.23,2683.0,74.7005,74.9919,74.6458,74.8917,2683.0
2022-02-17 10:10:00,82.25,82.42,82.23,82.42,1847.0,74.91,75.0648,74.8917,75.0648,1847.0
2022-02-17 10:15:00,82.47,82.48,82.35,82.37,1875.0,75.1103,75.1194,75.001,75.0193,1875.0
2022-02-17 10:20:00,82.36,82.36,82.13,82.23,2312.0,75.0101,75.0101,74.8007,74.8917,2312.0
2022-02-17 10:25:00,82.13,82.25,82.13,82.14,2394.0,74.8007,74.91,74.8007,74.8098,2394.0
2022-02-17 10:30:00,82.18,82.44,82.18,82.44,2211.0,74.8462,75.083,74.8462,75.083,2211.0
2022-02-17 10:35:00,82.39,82.53,82.38,82.48,1797.0,75.0375,75.165,75.0284,75.1194,1797.0
2022-02-17 10:40:00,82.49,82.52,82.47,82.48,1000.0,75.1285,75.1559,75.1103,75.1194,1000.0
2022-02-17 10:45:00,82.37,82.48,82.32,82.4,1860.0,75.0193,75.1194,74.9737,75.0466,1860.0
2022-02-17 10:50:00,82.39,82.47,82.38,82.47,900.0,75.0375,75.1103,75.0284,75.1103,900.0
2022-02-17 10:55:00,82.49,82.5,82.41,82.46,1430.0,75.1285,75.1377,75.0557,75.1012,1430.0
2022-02-17 11:00:00,82.5,82.69,82.48,82.69,1600.0,75.1377,75.3107,75.1194,75.3107,1600.0
2022-02-17 11:05:00,82.7,82.7,82.49,82.49,1200.0,75.3198,75.3198,75.1285,75.1285,1200.0
2022-02-17 11:10:00,82.39,82.45,82.35,82.45,2211.0,75.0375,75.0921,75.001,75.0921,2211.0
2022-02-17 11:15:00,82.45,82.49,82.41,82.41,1250.0,75.0921,75.1285,75.0557,75.0557,1250.0
2022-02-17 11:20:00,82.39,82.47,82.38,82.42,2110.0,75.0375,75.1103,75.0284,75.0648,2110.0
2022-02-17 11:25:00,82.45,82.47,82.38,82.39,1900.0,75.0921,75.1103,75.0284,75.0375,1900.0
2022-02-17 11:30:00,82.36,82.42,82.36,82.42,900.0,75.0101,75.0648,75.0101,75.0648,900.0
2022-02-17 11:35:00,82.45,82.54,82.43,82.52,800.0,75.0921,75.1741,75.0739,75.1559,800.0
2022-02-17 11:40:00,82.75,82.75,82.72,82.72,600.0,75.3653,75.3653,75.338,75.338,600.0
2022-02-17 11:45:00,82.72,82.78,82.72,82.78,374.0,75.338,75.3927,75.338,75.3927,374.0
2022-02-17 11:50:00,82.75,82.75,82.69,82.72,650.0,75.3653,75.3653,75.3107,75.338,650.0
2022-02-17 11:55:00,82.68,82.71,82.68,82.69,319.0,75.3016,75.3289,75.3016,75.3107,319.0
2022-02-17 12:00:00,82.62,82.64,82.62,82.64,200.0,75.2469,75.2652,75.2469,75.2652,200.0
2022-02-17 12:05:00,82.62,82.64,82.61,82.63,1119.0,75.2469,75.2652,75.2378,75.2561,1119.0
2022-02-17 12:10:00,82.57,82.57,82.55,82.55,600.0,75.2014,75.2014,75.1832,75.1832,600.0
2022-02-17 12:15:00,82.55,82.7,82.55,82.7,4809.0,75.1832,75.3198,75.1832,75.3198,4809.0
2022-02-17 12:20:00,82.78,82.87,82.77,82.87,400.0,75.3927,75.4746,75.3836,75.4746,400.0
2022-02-17 12:25:00,82.86,82.86,82.86,82.86,100.0,75.4655,75.4655,75.4655,75.4655,100.0
2022-02-17 12:30:00,82.86,82.86,82.86,82.86,0.0,75.4655,75.4655,75.4655,75.4655,0.0
2022-02-17 12:35:00,82.85,82.85,82.85,82.85,200.0,75.4564,75.4564,75.4564,75.4564,200.0
2022-02-17 12:40:00,82.84,82.87,82.7,82.7,1572.0,75.4473,75.4746,75.3198,75.3198,1572.0
2022-02-17 12:45:00,82.63,82.64,82.61,82.62,796.0,75.2561,75.2652,75.2378,75.2469,796.0
2022-02-17 12:50:00,82.51,82.53,82.51,82.53,200.0,75.1468,75.165,75.1468,75.165,200.0
2022-02-17 12:55:00,82.51,82.51,82.41,82.41,500.0,75.1468,75.1468,75.0557,75.0557,500.0
2022-02-17 13:00:00,82.39,82.42,82.39,82.42,200.0,75.0375,75.0648,75.0375,75.0648,200.0
2022-02-17 13:05:00,82.45,82.45,82.4,82.42,700.0,75.0921,75.0921,75.0466,75.0648,700.0
2022-02-17 13:10:00,82.42,82.42,82.33,82.33,400.0,75.0648,75.0648,74.9828,74.9828,400.0
2022-02-17 13:15:00,82.35,82.35,82.32,82.32,300.0,75.001,75.001,74.9737,74.9737,300.0
2022-02-17 13:20:00,82.34,82.34,82.16,82.17,800.0,74.9919,74.9919,74.828,74.8371,800.0
2022-02-17 13:25:00,82.11,82.12,82.09,82.11,710.0,74.7825,74.7916,74.7642,74.7825,710.0
2022-02-17 13:30:00,82.14,82.21,82.12,82.21,1474.0,74.8098,74.8735,74.7916,74.8735,1474.0
2022-02-17 13:35:00,82.15,82.15,82.15,82.15,100.0,74.8189,74.8189,74.8189,74.8189,100.0
2022-02-17 13:40:00,82.12,82.12,82.0,82.02,2110.0,74.7916,74.7916,74.6823,74.7005,2110.0
2022-02-17 13:45:00,82.03,82.03,82.01,82.01,1220.0,74.7096,74.7096,74.6914,74.6914,1220.0
2022-02-17 13:50:00,82.06,82.11,82.06,82.06,600.0,74.7369,74.7825,74.7369,74.7369,600.0
2022-02-17 13:55:00,82.07,82.07,82.02,82.04,900.0,74.746,74.746,74.7005,74.7187,900.0
2022-02-17 14:00:00,82.08,82.17,82.04,82.15,1043.0,74.7551,74.8371,74.7187,74.8189,1043.0
2022-02-17 14:05:00,82.11,82.16,82.08,82.16,1160.0,74.7825,74.828,74.7551,74.828,1160.0
2022-02-17 14:10:00,82.18,82.22,82.17,82.22,429.0,74.8462,74.8826,74.8371,74.8826,429.0
2022-02-17 14:15:00,82.21,82.3,82.21,82.27,988.0,74.8735,74.9555,74.8735,74.9282,988.0
2022-02-17 14:20:00,82.22,82.22,81.77,81.77,843.0,74.8826,74.8826,74.4728,74.4728,843.0
2022-02-17 14:25:00,81.82,81.82,81.73,81.74,500.0,74.5183,74.5183,74.4364,74.4455,500.0
2022-02-17 14:30:00,81.76,81.76,81.71,81.71,400.0,74.4637,74.4637,74.4182,74.4182,400.0
2022-02-17 14:35:00,81.51,81.68,81.45,81.68,900.0,74.236,74.3908,74.1814,74.3908,900.0
2022-02-17 14:40:00,81.66,81.69,81.65,81.68,1690.0,74.3726,74.3999,74.3635,74.3908,1690.0
2022-02-17 14:45:00,81.71,81.73,81.67,81.73,1200.0,74.4182,74.4364,74.3817,74.4364,1200.0
2022-02-17 14:50:00,81.7,81.75,81.69,81.74,1400.0,74.409,74.4546,74.3999,74.4455,1400.0
2022-02-17 14:55:00,81.76,81.77,81.69,81.69,1197.0,74.4637,74.4728,74.3999,74.3999,1197.0
2022-02-17 15:00:00,81.71,81.89,81.71,81.89,1400.0,74.4182,74.5821,74.4182,74.5821,1400.0
2022-02-17 15:05:00,81.84,81.9,81.83,81.88,1400.0,74.5366,74.5912,74.5274,74.573,1400.0
2022-02-17 15:10:00,81.92,82.04,81.91,81.91,1600.0,74.6094,74.7187,74.6003,74.6003,1600.0
2022-02-17 15:15:00,81.95,81.95,81.73,81.73,1500.0,74.6367,74.6367,74.4364,74.4364,1500.0
2022-02-17 15:20:00,81.75,81.82,81.7,81.8,2000.0,74.4546,74.5183,74.409,74.5001,2000.0
2022-02-17 15:25:00,81.78,81.78,81.6,81.61,2513.0,74.4819,74.4819,74.318,74.3271,2513.0
2022-02-17 15:30:00,81.62,81.71,81.61,81.68,3008.0,74.3362,74.4182,74.3271,74.3908,3008.0
2022-02-17 15:35:00,81.71,81.96,81.68,81.96,2734.0,74.4182,74.6458,74.3908,74.6458,2734.0
2022-02-17 15:40:00,81.91,81.96,81.89,81.91,2790.0,74.6003,74.6458,74.5821,74.6003,2790.0
2022-02-17 15:45:00,81.93,81.97,81.79,81.85,3100.0,74.6185,74.655,74.491,74.5457,3100.0
2022-02-17 15:50:00,81.86,81.98,81.7,81.86,7014.0,74.5548,74.6641,74.409,74.5548,7014.0
2022-02-17 15:55:00,81.91,82.14,81.91,82.14,10584.0,74.6003,74.8098,74.6003,74.8098,10584.0
2022-02-18 09:30:00,82.0,82.0,82.0,82.0,100.0,74.6823,74.6823,74.6823,74.6823,100.0
2022-02-18 09:35:00,82.19,82.5,82.14,82.44,800.0,74.8553,75.1377,74.8098,75.083,800.0
2022-02-18 09:40:00,82.51,82.61,82.32,82.61,1500.0,75.1468,75.2378,74.9737,75.2378,1500.0
2022-02-18 09:45:00,82.66,83.33,82.66,83.33,900.0,75.2834,75.8936,75.2834,75.8936,900.0
2022-02-18 09:50:00,83.29,83.75,83.18,83.75,2800.0,75.8572,76.2761,75.757,76.2761,2800.0
2022-02-18 09:55:00,83.64,83.73,83.63,83.69,1200.0,76.1759,76.2579,76.1668,76.2215,1200.0
2022-02-18 10:00:00,83.78,84.11,83.77,83.96,3942.0,76.3034,76.604,76.2943,76.4674,3942.0
2022-02-18 10:05:00,84.01,84.1,83.83,84.0,1622.0,76.5129,76.5949,76.349,76.5038,1622.0
2022-02-18 10:10:00,84.02,84.13,83.97,84.09,3200.0,76.522,76.6222,76.4765,76.5858,3200.0
2022-02-18 10:15:00,84.08,84.26,84.03,84.14,2800.0,76.5767,76.7406,76.5311,76.6313,2800.0
2022-02-18 10:20:00,84.12,84.12,83.91,83.93,8000.0,76.6131,76.6131,76.4218,76.44,8000.0
2022-02-18 10:25:00,83.95,84.0,83.54,83.55,4935.0,76.4583,76.5038,76.0848,76.094,4935.0
2022-02-18 10:30:00,83.54,83.54,83.43,83.44,1592.0,76.0848,76.0848,75.9847,75.9938,1592.0
2022-02-18 10:35:00,83.46,83.5,83.36,83.42,1700.0,76.012,76.0484,75.9209,75.9756,1700.0
2022-02-18 10:40:00,83.43,83.43,83.28,83.34,1785.0,75.9847,75.9847,75.848,75.9027,1785.0
2022-02-18 10:45:00,83.33,83.52,83.33,83.52,2500.0,75.8936,76.0666,75.8936,76.0666,2500.0
2022-02-18 10:50:00,83.42,83.57,83.42,83.52,3551.0,75.9756,76.1122,75.9756,76.0666,3551.0
2022-02-18 10:55:00,83.51,83.51,83.17,83.17,1800.0,76.0575,76.0575,75.7479,75.7479,1800.0
2022-02-18 11:00:00,83.08,83.1,82.71,82.74,1909.0,75.6659,75.6841,75.3289,75.3562,1909.0
2022-02-18 11:05:00,82.77,82.91,82.64,82.64,2813.0,75.3836,75.5111,75.2652,75.2652,2813.0
2022-02-18 11:10:00,82.74,82.74,82.55,82.65,2200.0,75.3562,75.3562,75.1832,75.2743,2200.0
2022-02-18 11:15:00,82.62,82.81,82.61,82.79,3333.0,75.2469,75.42,75.2378,75.4018,3333.0
2022-02-18 11:20:00,82.83,82.9,82.71,82.72,3916.0,75.4382,75.502,75.3289,75.338,3916.0
2022-02-18 11:25:00,82.74,82.77,82.67,82.7,1411.0,75.3562,75.3836,75.2925,75.3198,1411.0
2022-02-18 11:30:00,82.73,82.77,82.55,82.55,1600.0,75.3471,75.3836,75.1832,75.1832,1600.0
2022-02-18 11:35:00,82.54,82.54,82.4,82.44,1347.0,75.1741,75.1741,75.0466,75.083,1347.0
2022-02-18 11:40:00,82.49,82.49,82.3,82.3,703.0,75.1285,75.1285,74.9555,74.9555,703.0
2022-02-18 11:45:00,82.34,82.41,82.34,82.38,1288.0,74.9919,75.0557,74.9919,75.0284,1288.0
2022-02-18 11:50:00,82.31,82.73,82.29,82.5,6670.0,74.9646,75.3471,74.9464,75.1377,6670.0
2022-02-18 11:55:00,82.55,82.56,82.3,82.31,1300.0,75.1832,75.1923,74.9555,74.9646,1300.0
2022-02-18 12:00:00,82.33,82.33,82.2,82.23,1582.0,74.9828,74.9828,74.8644,74.8917,1582.0
2022-02-18 12:05:00,82.23,82.29,82.23,82.29,1777.0,74.8917,74.9464,74.8917,74.9464,1777.0
2022-02-18 12:10:00,82.34,82.36,82.32,82.33,1700.0,74.9919,75.0101,74.9737,74.9828,1700.0
2022-02-18 12:15:00,82.37,82.53,82.37,82.49,1927.0,75.0193,75.165,75.0193,75.1285,1927.0
2022-02-18 12:20:00,82.54,82.54,82.44,82.47,400.0,75.1741,75.1741,75.083,75.1103,400.0
2022-02-18 12:25:00,82.4,82.57,82.39,82.53,1200.0,75.0466,75.2014,75.0375,75.165,1200.0
2022-02-18 12:30:00,82.51,82.57,82.43,82.53,1200.0,75.1468,75.2014,75.0739,75.165,1200.0
2022-02-18 12:35:00,82.57,82.57,82.37,82.37,900.0,75.2014,75.2014,75.0193,75.0193,900.0
2022-02-18 12:40:00,82.38,82.45,82.31,82.31,3477.0,75.0284,75.0921,74.9646,74.9646,3477.0
2022-02-18 12:45:00,82.25,82.35,82.25,82.34,2039.0,74.91,75.001,74.91,74.9919,2039.0
2022-02-18 12:50:00,82.33,82.51,82.33,82.51,2010.0,74.9828,75.1468,74.9828,75.1468,2010.0
2022-02-18 12:55:00,82.52,82.59,82.47,82.5,1500.0,75.1559,75.2196,75.1103,75.1377,1500.0
2022-02-18 13:00:00,82.45,82.5,82.43,82.48,1019.0,75.0921,75.1377,75.0739,75.1194,1019.0
2022-02-18 13:05:00,82.47,82.57,82.43,82.57,2077.0,75.1103,75.2014,75.0739,75.2014,2077.0
2022-02-18 13:10:00,82.53,82.53,82.45,82.45,1000.0,75.165,75.165,75.0921,75.0921,1000.0
2022-02-18 13:15:00,82.43,82.51,82.43,82.51,1860.0,75.0739,75.1468,75.0739,75.1468,1860.0
2022-02-18 13:20:00,82.51,82.64,82.5,82.64,2438.0,75.1468,75.2652,75.1377,75.2652,2438.0
2022-02-18 13:25:00,82.66,82.66,82.52,82.53,1000.0,75.2834,75.2834,75.1559,75.165,1000.0
2022-02-18 13:30:00,82.59,82.59,82.49,82.51,1300.0,75.2196,75.2196,75.1285,75.1468,1300.0
2022-02-18 13:35:00,82.44,82.52,82.44,82.52,550.0,75.083,75.1559,75.083,75.1559,550.0
2022-02-18 13:40:00,82.51,82.53,82.5,82.53,800.0,75.1468,75.165,75.1377,75.165,800.0
2022-02-18 13:45:00,82.55,82.64,82.55,82.64,900.0,75.1832,75.2652,75.1832,75.2652,900.0
2022-02-18 13:50:00,82.66,82.79,82.66,82.79,1000.0,75.2834,75.4018,75.2834,75.4018,1000.0
2022-02-18 13:55:00,82.76,82.78,82.73,82.73,1000.0,75.3745,75.3927,75.3471,75.3471,1000.0
2022-02-18 14:00:00,82.74,82.84,82.73,82.84,1600.0,75.3562,75.4473,75.3471,75.4473,1600.0
2022-02-18 14:05:00,82.86,82.89,82.84,82.89,800.0,75.4655,75.4929,75.4473,75.4929,800.0
2022-02-18 14:10:00,82.94,83.12,82.87,83.01,2483.0,75.5384,75.7023,75.4746,75.6021,2483.0
2022-02-18 14:15:00,83.02,83.07,83.01,83.07,1700.0,75.6112,75.6568,75.6021,75.6568,1700.0
2022-02-18 14:20:00,83.09,83.19,83.09,83.15,2300.0,75.675,75.7661,75.675,75.7296,2300.0
2022-02-18 14:25:00,83.2,83.37,83.18,83.37,1886.0,75.7752,75.93,75.757,75.93,1886.0
2022-02-18 14:30:00,83.33,83.41,83.28,83.28,1000.0,75.8936,75.9664,75.848,75.848,1000.0
2022-02-18 14:35:00,83.15,83.15,82.96,82.98,1137.0,75.7296,75.7296,75.5566,75.5748,1137.0
2022-02-18 14:40:00,82.95,82.95,82.9,82.91,400.0,75.5475,75.5475,75.502,75.5111,400.0
2022-02-18 14:45:00,82.87,82.93,82.83,82.83,1317.0,75.4746,75.5293,75.4382,75.4382,1317.0
2022-02-18 14:50:00,82.73,82.95,82.73,82.95,3841.0,75.3471,75.5475,75.3471,75.5475,3841.0
2022-02-18 14:55:00,82.96,83.12,82.96,83.12,2100.0,75.5566,75.7023,75.5566,75.7023,2100.0
2022-02-18 15:00:00,83.16,83.33,83.13,83.13,2100.0,75.7388,75.8936,75.7114,75.7114,2100.0
2022-02-18 15:05:00,83.09,83.09,82.9,82.9,1100.0,75.675,75.675,75.502,75.502,1100.0
2022-02-18 15:10:00,82.95,83.05,82.83,82.89,2075.0,75.5475,75.6386,75.4382,75.4929,2075.0
2022-02-18 15:15:00,82.9,83.0,82.85,82.85,7013.0,75.502,75.593,75.4564,75.4564,7013.0
2022-02-18 15:20:00,82.99,83.01,82.9,83.01,1247.0,75.5839,75.6021,75.502,75.6021,1247.0
2022-02-18 15:25:00,82.98,83.04,82.97,82.97,1200.0,75.5748,75.6295,75.5657,75.5657,1200.0
2022-02-18 15:30:00,82.94,82.94,82.69,82.69,2000.0,75.5384,75.5384,75.3107,75.3107,2000.0
2022-02-18 15:35:00,82.72,82.94,82.72,82.88,1900.0,75.338,75.5384,75.338,75.4837,1900.0
2022-02-18 15:40:00,82.95,83.13,82.95,83.06,3400.0,75.5475,75.7114,75.5475,75.6477,3400.0
2022-02-18 15:45:00,83.14,83.19,82.94,83.08,7030.0,75.7205,75.7661,75.5384,75.6659,7030.0
2022-02-18 15:50:00,83.07,83.07,82.82,82.89,6138.0,75.6568,75.6568,75.4291,75.4929,6138.0
2022-02-18 15:55:00,82.94,83.03,82.79,82.8,12903.0,75.5384,75.6204,75.4018,75.4109,12903.0
2022-02-22 09:30:00,82.77,82.78,82.44,82.44,400.0,75.3836,75.3927,75.083,75.083,400.0
2022-02-22 09:35:00,82.14,82.48,82.06,82.48,1400.0,74.8098,75.1194,74.7369,75.1194,1400.0
2022-02-22 09:40:00,82.31,82.57,82.17,82.21,1162.0,74.9646,75.2014,74.8371,74.8735,1162.0
2022-02-22 09:45:00,82.21,82.66,82.16,82.64,1700.0,74.8735,75.2834,74.828,75.2652,1700.0
2022-02-22 09:50:00,82.79,82.98,82.55,82.83,3081.0,75.4018,75.5748,75.1832,75.4382,3081.0
2022-02-22 09:55:00,82.82,83.0,82.64,82.72,2796.0,75.4291,75.593,75.2652,75.338,2796.0
2022-02-22 10:00:00,82.61,82.66,82.58,82.63,800.0,75.2378,75.2834,75.2105,75.2561,800.0
2022-02-22 10:05:00,82.63,82.81,82.59,82.74,3000.0,75.2561,75.42,75.2196,75.3562,3000.0
2022-02-22 10:10:00,82.76,82.76,82.56,82.62,5522.0,75.3745,75.3745,75.1923,75.2469,5522.0
2022-02-22 10:15:00,82.45,82.53,82.45,82.53,348.0,75.0921,75.165,75.0921,75.165,348.0
2022-02-22 10:20:00,82.53,82.66,82.36,82.44,2076.0,75.165,75.2834,75.0101,75.083,2076.0
2022-02-22 10:25:00,82.47,82.66,82.47,82.66,2807.0,75.1103,75.2834,75.1103,75.2834,2807.0
2022-02-22 10:30:00,82.65,82.65,82.47,82.47,709.0,75.2743,75.2743,75.1103,75.1103,709.0
2022-02-22 10:35:00,82.58,82.66,82.45,82.45,700.0,75.2105,75.2834,75.0921,75.0921,700.0
2022-02-22 10:40:00,82.63,82.63,82.62,82.62,200.0,75.2561,75.2561,75.2469,75.2469,200.0
2022-02-22 10:45:00,82.67,82.93,82.67,82.92,1500.0,75.2925,75.5293,75.2925,75.5202,1500.0
2022-02-22 10:50:00,82.87,82.87,82.6,82.6,1369.0,75.4746,75.4746,75.2287,75.2287,1369.0
2022-02-22 10:55:00,82.6,82.65,82.5,82.5,1200.0,75.2287,75.2743,75.1377,75.1377,1200.0
2022-02-22 11:00:00,82.42,82.55,82.42,82.55,1330.0,75.0648,75.1832,75.0648,75.1832,1330.0
2022-02-22 11:05:00,82.67,82.68,82.6,82.6,500.0,75.2925,75.3016,75.2287,75.2287,500.0
2022-02-22 11:10:00,82.72,82.92,82.72,82.92,500.0,75.338,75.5202,75.338,75.5202,500.0
2022-02-22 11:15:00,82.88,82.97,82.88,82.97,500.0,75.4837,75.5657,75.4837,75.5657,500.0
2022-02-22 11:20:00,82.88,82.89,82.67,82.77,1574.0,75.4837,75.4929,75.2925,75.3836,1574.0
2022-02-22 11:25:00,82.83,83.01,82.82,82.92,2867.0,75.4382,75.6021,75.4291,75.5202,2867.0
2022-02-22 11:30:00,82.92,82.95,82.81,82.88,1100.0,75.5202,75.5475,75.42,75.4837,1100.0
2022-02-22 11:35:00,82.86,82.96,82.83,82.96,1650.0,75.4655,75.5566,75.4382,75.5566,1650.0
2022-02-22 11:40:00,83.0,83.12,82.96,83.04,1200.0,75.593,75.7023,75.5566,75.6295,1200.0
2022-02-22 11:45:00,83.04,83.12,83.04,83.12,1000.0,75.6295,75.7023,75.6295,75.7023,1000.0
2022-02-22 11:50:00,83.12,83.19,83.11,83.11,1186.0,75.7023,75.7661,75.6932,75.6932,1186.0
2022-02-22 11:55:00,82.94,83.03,82.93,83.03,1800.0,75.5384,75.6204,75.5293,75.6204,1800.0
2022-02-22 12:00:00,82.98,83.0,82.94,82.99,1020.0,75.5748,75.593,75.5384,75.5839,1020.0
2022-02-22 12:05:00,83.0,83.0,82.81,82.85,859.0,75.593,75.593,75.42,75.4564,859.0
2022-02-22 12:10:00,82.8,82.83,82.76,82.76,700.0,75.4109,75.4382,75.3745,75.3745,700.0
2022-02-22 12:15:00,82.75,82.75,82.64,82.65,3043.0,75.3653,75.3653,75.2652,75.2743,3043.0
2022-02-22 12:20:00,82.64,82.69,82.64,82.65,800.0,75.2652,75.3107,75.2652,75.2743,800.0
2022-02-22 12:25:00,82.57,82.65,82.57,82.64,1245.0,75.2014,75.2743,75.2014,75.2652,1245.0
2022-02-22 12:30:00,82.59,82.59,82.41,82.44,1100.0,75.2196,75.2196,75.0557,75.083,1100.0
2022-02-22 12:35:00,82.44,82.57,82.44,82.53,2057.0,75.083,75.2014,75.083,75.165,2057.0
2022-02-22 12:40:00,82.42,82.42,82.42,82.42,100.0,75.0648,75.0648,75.0648,75.0648,100.0
2022-02-22 12:45:00,82.41,82.41,82.39,82.41,300.0,75.0557,75.0557,75.0375,75.0557,300.0
2022-02-22 12:50:00,82.38,82.45,82.38,82.39,2435.0,75.0284,75.0921,75.0284,75.0375,2435.0
2022-02-22 12:55:00,82.4,82.4,82.33,82.33,700.0,75.0466,75.0466,74.9828,74.9828,700.0
2022-02-22 13:00:00,82.34,82.38,82.26,82.28,910.0,74.9919,75.0284,74.9191,74.9373,910.0
2022-02-22 13:05:00,82.28,82.42,82.28,82.39,1022.0,74.9373,75.0648,74.9373,75.0375,1022.0
2022-02-22 13:10:00,82.43,82.45,82.37,82.38,700.0,75.0739,75.0921,75.0193,75.0284,700.0
2022-02-22 13:15:00,82.34,82.34,82.1,82.1,300.0,74.9919,74.9919,74.7734,74.7734,300.0
2022-02-22 13:20:00,82.11,82.21,82.11,82.19,900.0,74.7825,74.8735,74.7825,74.8553,900.0
2022-02-22 13:25:00,82.16,82.24,82.13,82.24,800.0,74.828,74.9009,74.8007,74.9009,800.0
2022-02-22 13:30:00,82.21,82.42,82.21,82.42,600.0,74.8735,75.0648,74.8735,75.0648,600.0
2022-02-22 13:35:00,82.4,82.67,82.4,82.6,7700.0,75.0466,75.2925,75.0466,75.2287,7700.0
2022-02-22 13:40:00,82.68,82.68,82.57,82.6,894.0,75.3016,75.3016,75.2014,75.2287,894.0
2022-02-22 13:45:00,82.6,82.61,82.52,82.53,1962.0,75.2287,75.2378,75.1559,75.165,1962.0
2022-02-22 13:50:00,82.56,82.57,82.53,82.53,1946.0,75.1923,75.2014,75.165,75.165,1946.0
2022-02-22 13:55:00,82.52,82.58,82.49,82.58,1662.0,75.1559,75.2105,75.1285,75.2105,1662.0
2022-02-22 14:00:00,82.54,82.63,82.52,82.63,661.0,75.1741,75.2561,75.1559,75.2561,661.0
2022-02-22 14:05:00,82.7,82.71,82.63,82.68,955.0,75.3198,75.3289,75.2561,75.3016,955.0
2022-02-22 14:10:00,82.71,82.72,82.6,82.69,1300.0,75.3289,75.338,75.2287,75.3107,1300.0
2022-02-22 14:15:00,82.71,82.73,82.68,82.68,900.0,75.3289,75.3471,75.3016,75.3016,900.0
2022-02-22 14:20:00,82.69,82.71,82.54,82.6,1500.0,75.3107,75.3289,75.1741,75.2287,1500.0
2022-02-22 14:25:00,82.72,82.96,82.69,82.74,2321.0,75.338,75.5566,75.3107,75.3562,2321.0
2022-02-22 14:30:00,82.74,82.99,82.74,82.88,917.0,75.3562,75.5839,75.3562,75.4837,917.0
2022-02-22 14:35:00,82.96,83.0,82.92,82.92,600.0,75.5566,75.593,75.5202,75.5202,600.0
2022-02-22 14:40:00,82.95,83.0,82.95,82.95,400.0,75.5475,75.593,75.5475,75.5475,400.0
2022-02-22 14:45:00,82.91,83.1,82.86,83.1,1200.0,75.5111,75.6841,75.4655,75.6841,1200.0
2022-02-22 14:50:00,83.14,83.3,83.08,83.3,1206.0,75.7205,75.8663,75.6659,75.8663,1206.0
2022-02-22 14:55:00,83.34,83.39,83.22,83.22,900.0,75.9027,75.9482,75.7934,75.7934,900.0
2022-02-22 15:00:00,83.25,83.25,83.12,83.19,1164.0,75.8207,75.8207,75.7023,75.7661,1164.0
2022-02-22 15:05:00,83.21,83.21,82.95,82.95,600.0,75.7843,75.7843,75.5475,75.5475,600.0
2022-02-22 15:10:00,82.98,83.04,82.94,83.01,1156.0,75.5748,75.6295,75.5384,75.6021,1156.0
2022-02-22 15:15:00,82.97,82.98,82.82,82.98,3045.0,75.5657,75.5748,75.4291,75.5748,3045.0
2022-02-22 15:20:00,83.01,83.02,82.95,82.96,1351.0,75.6021,75.6112,75.5475,75.5566,1351.0
2022-02-22 15:25:00,82.99,83.18,82.99,83.17,1600.0,75.5839,75.757,75.5839,75.7479,1600.0
2022-02-22 15:30:00,83.16,83.16,83.01,83.16,1300.0,75.7388,75.7388,75.6021,75.7388,1300.0
2022-02-22 15:35:00,83.19,83.2,83.05,83.16,1300.0,75.7661,75.7752,75.6386,75.7388,1300.0
2022-02-22 15:40:00,83.2,83.2,82.97,83.01,6675.0,75.7752,75.7752,75.5657,75.6021,6675.0
2022-02-22 15:45:00,82.92,82.95,82.81,82.82,11521.0,75.5202,75.5475,75.42,75.4291,11521.0
2022-02-22 15:50:00,82.82,82.82,82.53,82.8,6441.0,75.4291,75.4291,75.165,75.4109,6441.0
2022-02-22 15:55:00,82.84,83.02,82.81,82.93,8524.0,75.4473,75.6112,75.42,75.5293,8524.0
2022-02-23 09:30:00,83.59,83.59,83.55,83.57,350.0,76.1304,76.1304,76.094,76.1122,350.0
2022-02-23 09:35:00,83.06,83.06,83.06,83.06,100.0,75.6477,75.6477,75.6477,75.6477,100.0
2022-02-23 09:40:00,83.32,83.4,83.3,83.4,1000.0,75.8845,75.9573,75.8663,75.9573,1000.0
2022-02-23 09:45:00,83.37,83.45,83.19,83.28,1298.0,75.93,76.0029,75.7661,75.848,1298.0
2022-02-23 09:50:00,82.9,82.9,82.71,82.71,300.0,75.502,75.502,75.3289,75.3289,300.0
2022-02-23 09:55:00,82.75,82.95,82.73,82.82,1400.0,75.3653,75.5475,75.3471,75.4291,1400.0
2022-02-23 10:00:00,82.75,82.77,82.68,82.76,2331.0,75.3653,75.3836,75.3016,75.3745,2331.0
2022-02-23 10:05:00,82.77,82.82,82.49,82.56,2925.0,75.3836,75.4291,75.1285,75.1923,2925.0
2022-02-23 10:10:00,82.59,82.82,82.59,82.82,600.0,75.2196,75.4291,75.2196,75.4291,600.0
2022-02-23 10:15:00,82.77,82.77,82.54,82.58,1325.0,75.3836,75.3836,75.1741,75.2105,1325.0
2022-02-23 10:20:00,82.58,82.58,82.47,82.47,1063.0,75.2105,75.2105,75.1103,75.1103,1063.0
2022-02-23 10:25:00,82.3,82.3,82.24,82.3,400.0,74.9555,74.9555,74.9009,74.9555,400.0
2022-02-23 10:30:00,82.31,82.36,82.28,82.28,600.0,74.9646,75.0101,74.9373,74.9373,600.0
2022-02-23 10:35:00,82.45,82.57,82.45,82.57,319.0,75.0921,75.2014,75.0921,75.2014,319.0
2022-02-23 10:40:00,82.59,82.59,82.46,82.49,700.0,75.2196,75.2196,75.1012,75.1285,700.0
2022-02-23 10:45:00,82.49,82.75,82.49,82.67,750.0,75.1285,75.3653,75.1285,75.2925,750.0
2022-02-23 10:50:00,82.62,82.62,82.55,82.56,1118.0,75.2469,75.2469,75.1832,75.1923,1118.0
2022-02-23 10:55:00,82.61,82.65,82.61,82.62,700.0,75.2378,75.2743,75.2378,75.2469,700.0
2022-02-23 11:00:00,82.64,82.69,82.39,82.46,999.0,75.2652,75.3107,75.0375,75.1012,999.0
2022-02-23 11:05:00,82.53,82.7,82.53,82.7,450.0,75.165,75.3198,75.165,75.3198,450.0
2022-02-23 11:10:00,82.67,82.67,82.59,82.61,557.0,75.2925,75.2925,75.2196,75.2378,557.0
2022-02-23 11:15:00,82.69,82.69,82.63,82.63,402.0,75.3107,75.3107,75.2561,75.2561,402.0
2022-02-23 11:20:00,82.68,82.69,82.64,82.67,900.0,75.3016,75.3107,75.2652,75.2925,900.0
2022-02-23 11:25:00,82.77,82.79,82.68,82.68,500.0,75.3836,75.4018,75.3016,75.3016,500.0
2022-02-23 11:30:00,82.75,82.82,82.75,82.79,800.0,75.3653,75.4291,75.3653,75.4018,800.0
2022-02-23 11:35:00,82.74,82.84,82.74,82.84,900.0,75.3562,75.4473,75.3562,75.4473,900.0
2022-02-23 11:40:00,82.74,82.74,82.68,82.68,500.0,75.3562,75.3562,75.3016,75.3016,500.0
2022-02-23 11:45:00,82.66,82.76,82.66,82.75,593.0,75.2834,75.3745,75.2834,75.3653,593.0
2022-02-23 11:50:00,82.73,82.81,82.73,82.81,716.0,75.3471,75.42,75.3471,75.42,716.0
2022-02-23 11:55:00,82.86,82.9,82.85,82.9,400.0,75.4655,75.502,75.4564,75.502,400.0
2022-02-23 12:00:00,82.77,82.77,82.72,82.77,500.0,75.3836,75.3836,75.338,75.3836,500.0
2022-02-23 12:05:00,82.74,82.74,82.67,82.68,600.0,75.3562,75.3562,75.2925,75.3016,600.0
2022-02-23 12:10:00,82.72,82.72,82.64,82.64,600.0,75.338,75.338,75.2652,75.2652,600.0
2022-02-23 12:15:00,82.61,82.7,82.61,82.69,400.0,75.2378,75.3198,75.2378,75.3107,400.0
2022-02-23 12:20:00,82.78,82.8,82.75,82.8,700.0,75.3927,75.4109,75.3653,75.4109,700.0
2022-02-23 12:25:00,82.79,82.8,82.77,82.8,700.0,75.4018,75.4109,75.3836,75.4109,700.0
2022-02-23 12:30:00,82.8,82.8,82.8,82.8,0.0,75.4109,75.4109,75.4109,75.4109,0.0
2022-02-23 12:35:00,82.58,82.61,82.54,82.54,300.0,75.2105,75.2378,75.1741,75.1741,300.0
2022-02-23 12:40:00,82.5,82.53,82.5,82.5,300.0,75.1377,75.165,75.1377,75.1377,300.0
2022-02-23 12:45:00,82.47,82.47,82.44,82.46,400.0,75.1103,75.1103,75.083,75.1012,400.0
2022-02-23 12:50:00,82.35,82.36,82.23,82.23,700.0,75.001,75.0101,74.8917,74.8917,700.0
2022-02-23 12:55:00,82.22,82.25,82.18,82.18,800.0,74.8826,74.91,74.8462,74.8462,800.0
2022-02-23 13:00:00,82.11,82.11,82.02,82.04,750.0,74.7825,74.7825,74.7005,74.7187,750.0
2022-02-23 13:05:00,82.13,82.13,82.07,82.07,300.0,74.8007,74.8007,74.746,74.746,300.0
2022-02-23 13:10:00,82.01,82.01,81.81,81.87,1200.0,74.6914,74.6914,74.5092,74.5639,1200.0
2022-02-23 13:15:00,81.83,81.91,81.83,81.89,2001.0,74.5274,74.6003,74.5274,74.5821,2001.0
2022-02-23 13:20:00,81.69,81.76,81.52,81.58,815.0,74.3999,74.4637,74.2451,74.2998,815.0
2022-02-23 13:25:00,81.63,81.72,81.56,81.56,1300.0,74.3453,74.4273,74.2815,74.2815,1300.0
2022-02-23 13:30:00,81.46,81.46,81.31,81.33,1200.0,74.1905,74.1905,74.0539,74.0721,1200.0
2022-02-23 13:35:00,81.27,81.48,81.27,81.48,800.0,74.0174,74.2087,74.0174,74.2087,800.0
2022-02-23 13:40:00,81.42,81.71,81.41,81.71,1004.0,74.154,74.4182,74.1449,74.4182,1004.0
2022-02-23 13:45:00,81.66,81.76,81.66,81.7,1077.0,74.3726,74.4637,74.3726,74.409,1077.0
2022-02-23 13:50:00,81.58,81.58,81.51,81.51,300.0,74.2998,74.2998,74.236,74.236,300.0
2022-02-23 13:55:00,81.54,81.56,81.41,81.47,3449.0,74.2633,74.2815,74.1449,74.1996,3449.0
2022-02-23 14:00:00,81.42,81.58,81.08,81.08,4471.0,74.154,74.2998,73.8444,73.8444,4471.0
2022-02-23 14:05:00,81.14,81.23,81.1,81.17,1693.0,73.899,73.981,73.8626,73.9263,1693.0
2022-02-23 14:10:00,81.25,81.25,81.09,81.12,400.0,73.9992,73.9992,73.8535,73.8808,400.0
2022-02-23 14:15:00,81.17,81.25,81.07,81.24,1536.0,73.9263,73.9992,73.8353,73.9901,1536.0
2022-02-23 14:20:00,81.2,81.2,80.95,80.95,1532.0,73.9537,73.9537,73.726,73.726,1532.0
2022-02-23 14:25:00,80.93,81.02,80.93,80.96,800.0,73.7078,73.7897,73.7078,73.7351,800.0
2022-02-23 14:30:00,81.06,81.08,81.02,81.02,1282.0,73.8262,73.8444,73.7897,73.7897,1282.0
2022-02-23 14:35:00,81.06,81.16,81.06,81.15,575.0,73.8262,73.9172,73.8262,73.9081,575.0
2022-02-23 14:40:00,81.11,81.11,81.0,81.04,1100.0,73.8717,73.8717,73.7715,73.8079,1100.0
2022-02-23 14:45:00,81.04,81.26,81.04,81.23,900.0,73.8079,74.0083,73.8079,73.981,900.0
2022-02-23 14:50:00,81.11,81.14,81.06,81.09,748.0,73.8717,73.899,73.8262,73.8535,748.0
2022-02-23 14:55:00,80.95,81.18,80.95,81.18,1600.0,73.726,73.9355,73.726,73.9355,1600.0
2022-02-23 15:00:00,81.12,81.12,81.03,81.03,700.0,73.8808,73.8808,73.7988,73.7988,700.0
2022-02-23 15:05:00,80.99,80.99,80.97,80.97,500.0,73.7624,73.7624,73.7442,73.7442,500.0
2022-02-23 15:10:00,80.99,80.99,80.92,80.95,1067.0,73.7624,73.7624,73.6987,73.726,1067.0
2022-02-23 15:15:00,80.95,81.18,80.95,81.1,1600.0,73.726,73.9355,73.726,73.8626,1600.0
2022-02-23 15:20:00,81.13,81.13,81.08,81.11,400.0,73.8899,73.8899,73.8444,73.8717,400.0
2022-02-23 15:25:00,81.13,81.22,81.13,81.22,489.0,73.8899,73.9719,73.8899,73.9719,489.0
2022-02-23 15:30:00,81.28,81.28,81.06,81.08,600.0,74.0265,74.0265,73.8262,73.8444,600.0
2022-02-23 15:35:00,81.06,81.08,81.0,81.0,700.0,73.8262,73.8444,73.7715,73.7715,700.0
2022-02-23 15:40:00,80.96,81.06,80.95,81.01,2094.0,73.7351,73.8262,73.726,73.7806,2094.0
2022-02-23 15:45:00,80.97,81.02,80.86,80.86,3693.0,73.7442,73.7897,73.644,73.644,3693.0
2022-02-23 15:50:00,80.88,81.05,80.83,80.91,5822.0,73.6622,73.8171,73.6167,73.6895,5822.0
2022-02-23 15:55:00,80.99,81.01,80.85,80.9,6442.0,73.7624,73.7806,73.6349,73.6804,6442.0
2022-02-24 09:30:00,79.58,79.58,79.17,79.17,300.0,72.4782,72.4782,72.1048,72.1048,300.0
2022-02-24 09:35:00,79.8,80.09,79.8,80.06,700.0,72.6786,72.9427,72.6786,72.9154,700.0
2022-02-24 09:40:00,80.24,80.24,80.24,80.24,200.0,73.0793,73.0793,73.0793,73.0793,200.0
2022-02-24 09:45:00,80.24,80.24,80.24,80.24,0.0,73.0793,73.0793,73.0793,73.0793,0.0
2022-02-24 09:50:00,80.41,80.41,80.4,80.4,300.0,73.2342,73.2342,73.2251,73.2251,300.0
2022-02-24 09:55:00,80.22,80.53,80.22,80.53,1100.0,73.0611,73.3435,73.0611,73.3435,1100.0
2022-02-24 10:00:00,80.71,80.71,79.94,79.94,3568.0,73.5074,73.5074,72.8061,72.8061,3568.0
2022-02-24 10:05:00,79.92,80.2,79.86,80.14,1600.0,72.7879,73.0429,72.7332,72.9883,1600.0
2022-02-24 10:10:00,80.17,80.29,80.09,80.14,2300.0,73.0156,73.1249,72.9427,72.9883,2300.0
2022-02-24 10:15:00,80.09,80.29,80.09,80.29,700.0,72.9427,73.1249,72.9427,73.1249,700.0
2022-02-24 10:20:00,80.25,80.25,79.81,79.89,400.0,73.0884,73.0884,72.6877,72.7606,400.0
2022-02-24 10:25:00,79.6,79.66,79.55,79.66,580.0,72.4965,72.5511,72.4509,72.5511,580.0
2022-02-24 10:30:00,79.64,80.06,79.55,79.95,2529.0,72.5329,72.9154,72.4509,72.8152,2529.0
2022-02-24 10:35:00,80.07,80.07,79.82,79.88,2318.0,72.9245,72.9245,72.6968,72.7515,2318.0
2022-02-24 10:40:00,79.79,80.28,79.79,80.28,1149.0,72.6695,73.1158,72.6695,73.1158,1149.0
2022-02-24 10:45:00,80.3,80.55,80.3,80.55,1350.0,73.134,73.3617,73.134,73.3617,1350.0
2022-02-24 10:50:00,80.34,80.52,80.29,80.52,2102.0,73.1704,73.3344,73.1249,73.3344,2102.0
2022-02-24 10:55:00,80.59,80.71,80.41,80.51,1431.0,73.3981,73.5074,73.2342,73.3252,1431.0
2022-02-24 11:00:00,80.53,80.7,80.53,80.57,800.0,73.3435,73.4983,73.3435,73.3799,800.0
2022-02-24 11:05:00,80.88,81.03,80.8,81.03,736.0,73.6622,73.7988,73.5894,73.7988,736.0
2022-02-24 11:10:00,80.99,81.09,80.99,81.03,700.0,73.7624,73.8535,73.7624,73.7988,700.0
2022-02-24 11:15:00,80.99,80.99,80.86,80.86,419.0,73.7624,73.7624,73.644,73.644,419.0
2022-02-24 11:20:00,80.95,80.95,80.65,80.65,1227.0,73.726,73.726,73.4527,73.4527,1227.0
2022-02-24 11:25:00,80.65,80.72,80.65,80.68,1600.0,73.4527,73.5165,73.4527,73.4801,1600.0
2022-02-24 11:30:00,80.72,80.78,80.65,80.77,1164.0,73.5165,73.5711,73.4527,73.562,1164.0
2022-02-24 11:35:00,80.73,80.8,80.65,80.8,700.0,73.5256,73.5894,73.4527,73.5894,700.0
2022-02-24 11:40:00,80.75,80.75,80.65,80.69,3471.0,73.5438,73.5438,73.4527,73.4892,3471.0
2022-02-24 11:45:00,80.72,80.85,80.72,80.85,3800.0,73.5165,73.6349,73.5165,73.6349,3800.0
2022-02-24 11:50:00,80.86,80.92,80.85,80.92,900.0,73.644,73.6987,73.6349,73.6987,900.0
2022-02-24 11:55:00,80.89,81.18,80.89,81.18,591.0,73.6713,73.9355,73.6713,73.9355,591.0
2022-02-24 12:00:00,81.03,81.06,80.97,81.01,600.0,73.7988,73.8262,73.7442,73.7806,600.0
2022-02-24 12:05:00,80.98,80.99,80.84,80.89,1392.0,73.7533,73.7624,73.6258,73.6713,1392.0
2022-02-24 12:10:00,80.83,80.92,80.53,80.53,750.0,73.6167,73.6987,73.3435,73.3435,750.0
2022-02-24 12:15:00,80.48,80.49,80.37,80.48,946.0,73.2979,73.307,73.1977,73.2979,946.0
2022-02-24 12:20:00,80.37,80.37,80.31,80.37,1264.0,73.1977,73.1977,73.1431,73.1977,1264.0
2022-02-24 12:25:00,80.35,80.48,80.35,80.48,800.0,73.1795,73.2979,73.1795,73.2979,800.0
2022-02-24 12:30:00,80.38,80.64,80.32,80.5,5394.0,73.2068,73.4436,73.1522,73.3161,5394.0
2022-02-24 12:35:00,80.55,80.81,80.55,80.81,850.0,73.3617,73.5985,73.3617,73.5985,850.0
2022-02-24 12:40:00,80.87,80.94,80.87,80.92,934.0,73.6531,73.7169,73.6531,73.6987,934.0
2022-02-24 12:45:00,80.9,80.93,80.89,80.93,300.0,73.6804,73.7078,73.6713,73.7078,300.0
2022-02-24 12:50:00,80.87,80.87,80.8,80.81,700.0,73.6531,73.6531,73.5894,73.5985,700.0
2022-02-24 12:55:00,80.82,80.84,80.73,80.77,1000.0,73.6076,73.6258,73.5256,73.562,1000.0
2022-02-24 13:00:00,80.74,80.76,80.6,80.64,1193.0,73.5347,73.5529,73.4072,73.4436,1193.0
2022-02-24 13:05:00,80.96,81.0,80.91,80.97,1011.0,73.7351,73.7715,73.6895,73.7442,1011.0
2022-02-24 13:10:00,80.94,80.94,80.85,80.89,300.0,73.7169,73.7169,73.6349,73.6713,300.0
2022-02-24 13:15:00,80.98,80.98,80.82,80.91,1091.0,73.7533,73.7533,73.6076,73.6895,1091.0
2022-02-24 13:20:00,80.85,80.85,80.71,80.77,1189.0,73.6349,73.6349,73.5074,73.562,1189.0
2022-02-24 13:25:00,80.73,80.82,80.57,80.57,1003.0,73.5256,73.6076,73.3799,73.3799,1003.0
2022-02-24 13:30:00,80.63,80.82,80.63,80.75,1091.0,73.4345,73.6076,73.4345,73.5438,1091.0
2022-02-24 13:35:00,80.76,80.91,80.76,80.91,600.0,73.5529,73.6895,73.5529,73.6895,600.0
2022-02-24 13:40:00,80.96,80.96,80.88,80.88,250.0,73.7351,73.7351,73.6622,73.6622,250.0
2022-02-24 13:45:00,80.7,80.93,80.54,80.93,644.0,73.4983,73.7078,73.3526,73.7078,644.0
2022-02-24 13:50:00,80.96,80.96,80.93,80.94,765.0,73.7351,73.7351,73.7078,73.7169,765.0
2022-02-24 13:55:00,80.82,80.82,80.6,80.65,1283.0,73.6076,73.6076,73.4072,73.4527,1283.0
2022-02-24 14:00:00,80.61,80.66,80.47,80.56,1300.0,73.4163,73.4619,73.2888,73.3708,1300.0
2022-02-24 14:05:00,80.53,80.67,80.53,80.57,949.0,73.3435,73.471,73.3435,73.3799,949.0
2022-02-24 14:10:00,80.43,80.67,80.43,80.67,988.0,73.2524,73.471,73.2524,73.471,988.0
2022-02-24 14:15:00,80.69,80.74,80.57,80.6,696.0,73.4892,73.5347,73.3799,73.4072,696.0
2022-02-24 14:20:00,80.77,80.9,80.77,80.9,3438.0,73.562,73.6804,73.562,73.6804,3438.0
2022-02-24 14:25:00,80.86,81.04,80.86,80.99,1689.0,73.644,73.8079,73.644,73.7624,1689.0
2022-02-24 14:30:00,81.04,81.28,81.03,81.2,2072.0,73.8079,74.0265,73.7988,73.9537,2072.0
2022-02-24 14:35:00,81.31,81.41,81.31,81.38,1802.0,74.0539,74.1449,74.0539,74.1176,1802.0
2022-02-24 14:40:00,81.4,81.44,81.2,81.32,1548.0,74.1358,74.1722,73.9537,74.063,1548.0
2022-02-24 14:45:00,81.29,81.3,81.19,81.25,900.0,74.0356,74.0447,73.9446,73.9992,900.0
2022-02-24 14:50:00,81.2,81.34,81.19,81.34,1606.0,73.9537,74.0812,73.9446,74.0812,1606.0
2022-02-24 14:55:00,81.29,81.35,81.21,81.35,1385.0,74.0356,74.0903,73.9628,74.0903,1385.0
2022-02-24 15:00:00,81.33,81.62,81.32,81.62,2102.0,74.0721,74.3362,74.063,74.3362,2102.0
2022-02-24 15:05:00,81.6,81.7,81.51,81.51,2000.0,74.318,74.409,74.236,74.236,2000.0
2022-02-24 15:10:00,81.54,81.61,81.54,81.55,1100.0,74.2633,74.3271,74.2633,74.2724,1100.0
2022-02-24 15:15:00,81.55,81.55,81.39,81.45,2200.0,74.2724,74.2724,74.1267,74.1814,2200.0
2022-02-24 15:20:00,81.37,81.47,81.34,81.4,1500.0,74.1085,74.1996,74.0812,74.1358,1500.0
2022-02-24 15:25:00,81.37,81.43,81.22,81.23,2564.0,74.1085,74.1631,73.9719,73.981,2564.0
2022-02-24 15:30:00,81.25,81.66,81.24,81.66,1511.0,73.9992,74.3726,73.9901,74.3726,1511.0
2022-02-24 15:35:00,81.66,81.85,81.65,81.85,1942.0,74.3726,74.5457,74.3635,74.5457,1942.0
2022-02-24 15:40:00,81.89,81.96,81.72,81.72,1226.0,74.5821,74.6458,74.4273,74.4273,1226.0
2022-02-24 15:45:00,81.92,81.98,81.75,81.79,3197.0,74.6094,74.6641,74.4546,74.491,3197.0
2022-02-24 15:50:00,81.87,82.31,81.87,82.27,6960.0,74.5639,74.9646,74.5639,74.9282,6960.0
2022-02-24 15:55:00,82.24,82.24,81.84,82.0,14228.0,74.9009,74.9009,74.5366,74.6823,14228.0
2022-02-25 09:30:00,82.92,83.39,82.92,83.39,400.0,75.5202,75.9482,75.5202,75.9482,400.0
2022-02-25 09:35:00,83.58,83.59,83.52,83.52,900.0,76.1213,76.1304,76.0666,76.0666,900.0
2022-02-25 09:40:00,83.39,83.48,82.95,83.0,2375.0,75.9482,76.0302,75.5475,75.593,2375.0
2022-02-25 09:45:00,83.12,83.12,82.7,82.72,2776.0,75.7023,75.7023,75.3198,75.338,2776.0
2022-02-25 09:50:00,82.72,82.72,82.28,82.31,1444.0,75.338,75.338,74.9373,74.9646,1444.0
2022-02-25 09:55:00,82.38,82.38,82.05,82.08,2200.0,75.0284,75.0284,74.7278,74.7551,2200.0
2022-02-25 10:00:00,82.08,82.21,81.96,82.19,1425.0,74.7551,74.8735,74.6458,74.8553,1425.0
2022-02-25 10:05:00,82.12,82.14,82.01,82.07,900.0,74.7916,74.8098,74.6914,74.746,900.0
2022-02-25 10:10:00,81.87,82.03,81.87,82.03,1375.0,74.5639,74.7096,74.5639,74.7096,1375.0
2022-02-25 10:15:00,82.11,82.16,82.03,82.16,500.0,74.7825,74.828,74.7096,74.828,500.0
2022-02-25 10:20:00,82.26,82.38,82.26,82.26,700.0,74.9191,75.0284,74.9191,74.9191,700.0
2022-02-25 10:25:00,82.28,82.43,82.28,82.37,800.0,74.9373,75.0739,74.9373,75.0193,800.0
2022-02-25 10:30:00,82.31,82.32,82.22,82.22,500.0,74.9646,74.9737,74.8826,74.8826,500.0
2022-02-25 10:35:00,82.24,82.26,82.22,82.25,700.0,74.9009,74.9191,74.8826,74.91,700.0
2022-02-25 10:40:00,82.29,82.42,82.29,82.42,800.0,74.9464,75.0648,74.9464,75.0648,800.0
2022-02-25 10:45:00,82.44,82.44,82.31,82.31,600.0,75.083,75.083,74.9646,74.9646,600.0
2022-02-25 10:50:00,82.23,82.41,82.23,82.41,783.0,74.8917,75.0557,74.8917,75.0557,783.0
2022-02-25 10:55:00,82.43,82.47,82.23,82.24,700.0,75.0739,75.1103,74.8917,74.9009,700.0
2022-02-25 11:00:00,82.22,82.36,82.22,82.36,600.0,74.8826,75.0101,74.8826,75.0101,600.0
2022-02-25 11:05:00,82.26,82.28,82.19,82.22,1100.0,74.9191,74.9373,74.8553,74.8826,1100.0
2022-02-25 11:10:00,82.18,82.33,82.18,82.33,1000.0,74.8462,74.9828,74.8462,74.9828,1000.0
2022-02-25 11:15:00,82.36,82.43,82.34,82.43,1900.0,75.0101,75.0739,74.9919,75.0739,1900.0
2022-02-25 11:20:00,82.48,82.65,82.48,82.65,1562.0,75.1194,75.2743,75.1194,75.2743,1562.0
2022-02-25 11:25:00,82.68,82.72,82.66,82.66,800.0,75.3016,75.338,75.2834,75.2834,800.0
2022-02-25 11:30:00,82.64,82.7,82.58,82.7,1500.0,75.2652,75.3198,75.2105,75.3198,1500.0
2022-02-25 11:35:00,82.65,82.65,82.55,82.55,500.0,75.2743,75.2743,75.1832,75.1832,500.0
2022-02-25 11:40:00,82.47,82.65,82.47,82.65,1200.0,75.1103,75.2743,75.1103,75.2743,1200.0
2022-02-25 11:45:00,82.68,82.87,82.68,82.87,900.0,75.3016,75.4746,75.3016,75.4746,900.0
2022-02-25 11:50:00,82.88,83.0,82.85,83.0,2578.0,75.4837,75.593,75.4564,75.593,2578.0
2022-02-25 11:55:00,83.0,83.08,83.0,83.08,800.0,75.593,75.6659,75.593,75.6659,800.0
2022-02-25 12:00:00,83.04,83.15,83.04,83.14,600.0,75.6295,75.7296,75.6295,75.7205,600.0
2022-02-25 12:05:00,83.11,83.11,83.02,83.02,641.0,75.6932,75.6932,75.6112,75.6112,641.0
2022-02-25 12:10:00,83.04,83.13,83.04,83.11,1600.0,75.6295,75.7114,75.6295,75.6932,1600.0
2022-02-25 12:15:00,83.13,83.24,83.1,83.24,1693.0,75.7114,75.8116,75.6841,75.8116,1693.0
2022-02-25 12:20:00,83.27,83.3,83.26,83.26,900.0,75.8389,75.8663,75.8298,75.8298,900.0
2022-02-25 12:25:00,83.25,83.32,83.25,83.28,600.0,75.8207,75.8845,75.8207,75.848,600.0
2022-02-25 12:30:00,83.27,83.36,83.26,83.36,894.0,75.8389,75.9209,75.8298,75.9209,894.0
2022-02-25 12:35:00,83.38,83.45,83.38,83.44,1150.0,75.9391,76.0029,75.9391,75.9938,1150.0
2022-02-25 12:40:00,83.45,83.58,83.45,83.45,1600.0,76.0029,76.1213,76.0029,76.0029,1600.0
2022-02-25 12:45:00,83.5,83.51,83.48,83.5,1300.0,76.0484,76.0575,76.0302,76.0484,1300.0
2022-02-25 12:50:00,83.48,83.48,83.44,83.46,400.0,76.0302,76.0302,75.9938,76.012,400.0
2022-02-25 12:55:00,83.33,83.33,83.27,83.3,846.0,75.8936,75.8936,75.8389,75.8663,846.0
2022-02-25 13:00:00,83.37,83.49,83.37,83.49,400.0,75.93,76.0393,75.93,76.0393,400.0
2022-02-25 13:05:00,83.43,83.45,83.42,83.42,1125.0,75.9847,76.0029,75.9756,75.9756,1125.0
2022-02-25 13:10:00,83.37,83.55,83.36,83.55,3236.0,75.93,76.094,75.9209,76.094,3236.0
2022-02-25 13:15:00,83.51,83.56,83.47,83.56,600.0,76.0575,76.1031,76.0211,76.1031,600.0
2022-02-25 13:20:00,83.67,83.67,83.56,83.57,1100.0,76.2032,76.2032,76.1031,76.1122,1100.0
2022-02-25 13:25:00,83.6,83.77,83.6,83.77,1500.0,76.1395,76.2943,76.1395,76.2943,1500.0
2022-02-25 13:30:00,83.82,83.9,83.82,83.89,2248.0,76.3399,76.4127,76.3399,76.4036,2248.0
2022-02-25 13:35:00,83.87,83.87,83.74,83.8,1343.0,76.3854,76.3854,76.267,76.3216,1343.0
2022-02-25 13:40:00,83.87,83.94,83.87,83.94,1018.0,76.3854,76.4491,76.3854,76.4491,1018.0
2022-02-25 13:45:00,84.04,84.07,84.01,84.01,681.0,76.5402,76.5675,76.5129,76.5129,681.0
2022-02-25 13:50:00,84.04,84.08,84.01,84.04,500.0,76.5402,76.5767,76.5129,76.5402,500.0
2022-02-25 13:55:00,83.92,83.92,83.84,83.84,495.0,76.4309,76.4309,76.3581,76.3581,495.0
2022-02-25 14:00:00,83.75,83.87,83.75,83.8,1373.0,76.2761,76.3854,76.2761,76.3216,1373.0
2022-02-25 14:05:00,83.81,83.81,83.77,83.79,1023.0,76.3307,76.3307,76.2943,76.3125,1023.0
2022-02-25 14:10:00,83.79,83.93,83.79,83.9,1883.0,76.3125,76.44,76.3125,76.4127,1883.0
2022-02-25 14:15:00,83.9,83.92,83.88,83.88,1208.0,76.4127,76.4309,76.3945,76.3945,1208.0
2022-02-25 14:20:00,83.86,84.01,83.86,84.01,1200.0,76.3763,76.5129,76.3763,76.5129,1200.0
2022-02-25 14:25:00,84.02,84.06,84.0,84.03,939.0,76.522,76.5584,76.5038,76.5311,939.0
2022-02-25 14:30:00,84.06,84.12,83.95,83.98,1921.0,76.5584,76.6131,76.4583,76.4856,1921.0
2022-02-25 14:35:00,84.0,84.16,83.99,84.06,1994.0,76.5038,76.6495,76.4947,76.5584,1994.0
2022-02-25 14:40:00,84.0,84.0,83.85,83.88,1600.0,76.5038,76.5038,76.3672,76.3945,1600.0
2022-02-25 14:45:00,83.87,83.95,83.84,83.9,1000.0,76.3854,76.4583,76.3581,76.4127,1000.0
2022-02-25 14:50:00,83.84,83.84,83.62,83.66,1000.0,76.3581,76.3581,76.1577,76.1941,1000.0
2022-02-25 14:55:00,83.78,83.9,83.78,83.89,500.0,76.3034,76.4127,76.3034,76.4036,500.0
2022-02-25 15:00:00,83.83,83.83,83.74,83.74,1547.0,76.349,76.349,76.267,76.267,1547.0
2022-02-25 15:05:00,83.85,83.85,83.8,83.8,600.0,76.3672,76.3672,76.3216,76.3216,600.0
2022-02-25 15:10:00,83.81,83.93,83.79,83.93,700.0,76.3307,76.44,76.3125,76.44,700.0
2022-02-25 15:15:00,83.93,84.06,83.93,84.04,1187.0,76.44,76.5584,76.44,76.5402,1187.0
2022-02-25 15:20:00,84.06,84.11,84.04,84.08,2100.0,76.5584,76.604,76.5402,76.5767,2100.0
2022-02-25 15:25:00,84.06,84.13,83.98,83.98,1200.0,76.5584,76.6222,76.4856,76.4856,1200.0
2022-02-25 15:30:00,83.97,83.98,83.85,83.85,1400.0,76.4765,76.4856,76.3672,76.3672,1400.0
2022-02-25 15:35:00,83.77,83.96,83.74,83.92,1495.0,76.2943,76.4674,76.267,76.4309,1495.0
2022-02-25 15:40:00,83.96,84.05,83.92,83.97,3912.0,76.4674,76.5493,76.4309,76.4765,3912.0
2022-02-25 15:45:00,83.94,84.2,83.94,84.19,7753.0,76.4491,76.6859,76.4491,76.6768,7753.0
2022-02-25 15:50:00,84.29,84.42,84.23,84.23,13064.0,76.7679,76.8863,76.7133,76.7133,13064.0
2022-02-25 15:55:00,84.23,84.38,84.14,84.34,16703.0,76.7133,76.8499,76.6313,76.8135,16703.0
2022-02-28 09:30:00,82.69,83.03,82.44,83.03,2856.0,75.8623,76.1742,75.6329,76.1742,2856.0
2022-02-28 09:35:00,83.26,83.33,83.08,83.1,1400.0,76.3852,76.4494,76.2201,76.2384,1400.0
2022-02-28 09:40:00,83.09,83.26,83.0,83.06,900.0,76.2292,76.3852,76.1467,76.2017,900.0
2022-02-28 09:45:00,83.15,83.16,82.92,82.92,544.0,76.2843,76.2935,76.0733,76.0733,544.0
2022-02-28 09:50:00,83.02,83.26,83.01,83.24,1100.0,76.165,76.3852,76.1558,76.3668,1100.0
2022-02-28 09:55:00,83.21,83.22,83.1,83.2,1711.0,76.3393,76.3485,76.2384,76.3301,1711.0
2022-02-28 10:00:00,82.99,83.01,82.94,83.01,2063.0,76.1375,76.1558,76.0916,76.1558,2063.0
2022-02-28 10:05:00,83.09,83.16,83.07,83.08,1150.0,76.2292,76.2935,76.2109,76.2201,1150.0
2022-02-28 10:10:00,83.13,83.22,83.09,83.22,2405.0,76.2659,76.3485,76.2292,76.3485,2405.0
2022-02-28 10:15:00,83.16,83.26,83.04,83.07,1686.0,76.2935,76.3852,76.1834,76.2109,1686.0
2022-02-28 10:20:00,83.13,83.29,83.08,83.17,2100.0,76.2659,76.4127,76.2201,76.3026,2100.0
2022-02-28 10:25:00,83.22,83.28,83.22,83.28,700.0,76.3485,76.4035,76.3485,76.4035,700.0
2022-02-28 10:30:00,83.36,83.43,83.36,83.37,503.0,76.4769,76.5412,76.4769,76.4861,503.0
2022-02-28 10:35:00,83.35,83.42,83.27,83.42,3195.0,76.4678,76.532,76.3944,76.532,3195.0
2022-02-28 10:40:00,83.46,83.53,83.43,83.48,1200.0,76.5687,76.6329,76.5412,76.587,1200.0
2022-02-28 10:45:00,83.68,83.68,83.66,83.66,399.0,76.7705,76.7705,76.7522,76.7522,399.0
2022-02-28 10:50:00,83.6,83.83,83.6,83.8,800.0,76.6971,76.9081,76.6971,76.8806,800.0
2022-02-28 10:55:00,83.7,83.7,83.6,83.65,494.0,76.7889,76.7889,76.6971,76.743,494.0
2022-02-28 11:00:00,83.7,83.77,83.68,83.7,1407.0,76.7889,76.8531,76.7705,76.7889,1407.0
2022-02-28 11:05:00,83.66,83.77,83.66,83.77,400.0,76.7522,76.8531,76.7522,76.8531,400.0
2022-02-28 11:10:00,83.7,83.77,83.65,83.77,500.0,76.7889,76.8531,76.743,76.8531,500.0
2022-02-28 11:15:00,83.7,83.9,83.7,83.89,850.0,76.7889,76.9723,76.7889,76.9632,850.0
2022-02-28 11:20:00,83.84,83.85,83.84,83.85,1100.0,76.9173,76.9265,76.9173,76.9265,1100.0
2022-02-28 11:25:00,83.97,84.04,83.93,84.04,624.0,77.0366,77.1008,76.9999,77.1008,624.0
2022-02-28 11:30:00,84.02,84.21,84.01,84.21,1341.0,77.0824,77.2568,77.0733,77.2568,1341.0
2022-02-28 11:35:00,84.22,84.28,84.2,84.23,2661.0,77.2659,77.321,77.2476,77.2751,2661.0
2022-02-28 11:40:00,84.24,84.24,84.06,84.11,7433.0,77.2843,77.2843,77.1191,77.165,7433.0
2022-02-28 11:45:00,84.05,84.05,83.85,83.86,900.0,77.11,77.11,76.9265,76.9357,900.0
2022-02-28 11:50:00,83.83,83.84,83.7,83.78,1700.0,76.9081,76.9173,76.7889,76.8623,1700.0
2022-02-28 11:55:00,83.84,83.94,83.84,83.92,800.0,76.9173,77.009,76.9173,76.9907,800.0
2022-02-28 12:00:00,83.9,83.92,83.89,83.92,900.0,76.9723,76.9907,76.9632,76.9907,900.0
2022-02-28 12:05:00,83.85,83.85,83.68,83.72,1243.0,76.9265,76.9265,76.7705,76.8072,1243.0
2022-02-28 12:10:00,83.58,83.59,83.2,83.2,938.0,76.6788,76.6879,76.3301,76.3301,938.0
2022-02-28 12:15:00,83.14,83.31,83.13,83.31,1097.0,76.2751,76.4311,76.2659,76.4311,1097.0
2022-02-28 12:20:00,83.25,83.25,83.11,83.11,700.0,76.376,76.376,76.2476,76.2476,700.0
2022-02-28 12:25:00,83.26,83.26,83.2,83.22,885.0,76.3852,76.3852,76.3301,76.3485,885.0
2022-02-28 12:30:00,83.1,83.11,83.1,83.11,700.0,76.2384,76.2476,76.2384,76.2476,700.0
2022-02-28 12:35:00,83.07,83.11,83.07,83.07,1706.0,76.2109,76.2476,76.2109,76.2109,1706.0
2022-02-28 12:40:00,83.0,83.14,82.98,83.09,9784.0,76.1467,76.2751,76.1283,76.2292,9784.0
2022-02-28 12:45:00,83.08,83.09,82.72,82.81,7647.0,76.2201,76.2292,75.8898,75.9724,7647.0
2022-02-28 12:50:00,82.91,82.91,82.76,82.76,600.0,76.0641,76.0641,75.9265,75.9265,600.0
2022-02-28 12:55:00,82.88,83.01,82.88,83.01,200.0,76.0366,76.1558,76.0366,76.1558,200.0
2022-02-28 13:00:00,83.32,83.4,83.32,83.36,1172.0,76.4402,76.5136,76.4402,76.4769,1172.0
2022-02-28 13:05:00,83.34,83.53,83.34,83.51,1100.0,76.4586,76.6329,76.4586,76.6146,1100.0
2022-02-28 13:10:00,83.55,83.69,83.55,83.69,400.0,76.6512,76.7797,76.6512,76.7797,400.0
2022-02-28 13:15:00,83.59,83.59,83.48,83.52,1101.0,76.6879,76.6879,76.587,76.6237,1101.0
2022-02-28 13:20:00,83.55,83.58,83.49,83.55,904.0,76.6512,76.6788,76.5962,76.6512,904.0
2022-02-28 13:25:00,83.6,83.68,83.55,83.56,1272.0,76.6971,76.7705,76.6512,76.6604,1272.0
2022-02-28 13:30:00,83.56,83.56,83.48,83.5,1576.0,76.6604,76.6604,76.587,76.6054,1576.0
2022-02-28 13:35:00,83.51,83.7,83.5,83.7,700.0,76.6146,76.7889,76.6054,76.7889,700.0
2022-02-28 13:40:00,83.68,83.97,83.68,83.92,2779.0,76.7705,77.0366,76.7705,76.9907,2779.0
2022-02-28 13:45:00,83.92,83.96,83.69,83.74,3546.0,76.9907,77.0274,76.7797,76.8256,3546.0
2022-02-28 13:50:00,83.86,83.86,83.83,83.84,656.0,76.9357,76.9357,76.9081,76.9173,656.0
2022-02-28 13:55:00,83.76,83.77,83.54,83.54,700.0,76.8439,76.8531,76.6421,76.6421,700.0
2022-02-28 14:00:00,83.53,83.53,83.3,83.3,700.0,76.6329,76.6329,76.4219,76.4219,700.0
2022-02-28 14:05:00,83.16,83.19,83.06,83.09,5199.0,76.2935,76.321,76.2017,76.2292,5199.0
2022-02-28 14:10:00,83.09,83.11,82.96,83.04,3604.0,76.2292,76.2476,76.11,76.1834,3604.0
2022-02-28 14:15:00,83.09,83.09,82.91,83.03,1200.0,76.2292,76.2292,76.0641,76.1742,1200.0
2022-02-28 14:20:00,83.14,83.14,82.93,82.93,882.0,76.2751,76.2751,76.0824,76.0824,882.0
2022-02-28 14:25:00,82.96,82.99,82.92,82.93,687.0,76.11,76.1375,76.0733,76.0824,687.0
2022-02-28 14:30:00,82.96,83.04,82.9,83.04,800.0,76.11,76.1834,76.0549,76.1834,800.0
2022-02-28 14:35:00,83.11,83.15,83.04,83.04,600.0,76.2476,76.2843,76.1834,76.1834,600.0
2022-02-28 14:40:00,83.06,83.26,83.06,83.2,1300.0,76.2017,76.3852,76.2017,76.3301,1300.0
2022-02-28 14:45:00,83.23,83.3,83.1,83.1,1800.0,76.3577,76.4219,76.2384,76.2384,1800.0
2022-02-28 14:50:00,83.13,83.19,83.09,83.17,1597.0,76.2659,76.321,76.2292,76.3026,1597.0
2022-02-28 14:55:00,83.19,83.25,83.15,83.25,2400.0,76.321,76.376,76.2843,76.376,2400.0
2022-02-28 15:00:00,83.25,83.26,83.19,83.21,800.0,76.376,76.3852,76.321,76.3393,800.0
2022-02-28 15:05:00,83.17,83.17,82.98,83.09,1200.0,76.3026,76.3026,76.1283,76.2292,1200.0
2022-02-28 15:10:00,83.11,83.16,83.09,83.15,3766.0,76.2476,76.2935,76.2292,76.2843,3766.0
2022-02-28 15:15:00,83.15,83.35,83.15,83.33,1000.0,76.2843,76.4678,76.2843,76.4494,1000.0
2022-02-28 15:20:00,83.35,83.37,83.32,83.34,1238.0,76.4678,76.4861,76.4402,76.4586,1238.0
2022-02-28 15:25:00,83.36,83.41,83.31,83.32,1879.0,76.4769,76.5228,76.4311,76.4402,1879.0
2022-02-28 15:30:00,83.23,83.23,83.09,83.1,1000.0,76.3577,76.3577,76.2292,76.2384,1000.0
2022-02-28 15:35:00,83.01,83.01,82.9,82.93,3564.0,76.1558,76.1558,76.0549,76.0824,3564.0
2022-02-28 15:40:00,82.96,83.34,82.96,83.34,1710.0,76.11,76.4586,76.11,76.4586,1710.0
2022-02-28 15:45:00,83.36,83.55,83.36,83.5,1600.0,76.4769,76.6512,76.4769,76.6054,1600.0
2022-02-28 15:50:00,83.47,83.67,83.24,83.39,5720.0,76.5779,76.7613,76.3668,76.5045,5720.0
2022-02-28 15:55:00,83.39,83.47,83.24,83.26,12839.0,76.5045,76.5779,76.3668,76.3852,12839.0
2022-03-01 09:30:00,83.3,83.56,83.3,83.39,700.0,76.4219,76.6604,76.4219,76.5045,700.0
2022-03-01 09:35:00,83.06,83.06,82.65,82.65,3700.0,76.2017,76.2017,75.8256,75.8256,3700.0
2022-03-01 09:40:00,82.25,82.25,81.58,81.72,2744.0,75.4586,75.4586,74.8439,74.9724,2744.0
2022-03-01 09:45:00,81.67,81.84,81.42,81.63,5724.0,74.9265,75.0824,74.6971,74.8898,5724.0
2022-03-01 09:50:00,81.69,81.69,81.49,81.55,7263.0,74.9448,74.9448,74.7613,74.8164,7263.0
2022-03-01 09:55:00,81.59,81.61,81.44,81.44,2398.0,74.8531,74.8714,74.7155,74.7155,2398.0
2022-03-01 10:00:00,81.24,81.41,81.09,81.33,6414.0,74.532,74.6879,74.3944,74.6146,6414.0
2022-03-01 10:05:00,81.27,81.72,81.27,81.71,6542.0,74.5595,74.9724,74.5595,74.9632,6542.0
2022-03-01 10:10:00,81.69,81.92,81.55,81.86,3200.0,74.9448,75.1558,74.8164,75.1008,3200.0
2022-03-01 10:15:00,81.6,82.03,81.6,82.03,5919.0,74.8623,75.2568,74.8623,75.2568,5919.0
2022-03-01 10:20:00,82.02,82.23,81.97,82.05,2100.0,75.2476,75.4402,75.2017,75.2751,2100.0
2022-03-01 10:25:00,82.05,82.22,81.99,82.14,2203.0,75.2751,75.4311,75.2201,75.3577,2203.0
2022-03-01 10:30:00,82.15,82.37,82.15,82.15,2300.0,75.3668,75.5687,75.3668,75.3668,2300.0
2022-03-01 10:35:00,82.15,82.35,82.12,82.24,2800.0,75.3668,75.5503,75.3393,75.4494,2800.0
2022-03-01 10:40:00,82.0,82.02,81.66,81.98,3824.0,75.2292,75.2476,74.9173,75.2109,3824.0
2022-03-01 10:45:00,82.08,82.51,82.08,82.51,743.0,75.3026,75.6971,75.3026,75.6971,743.0
2022-03-01 10:50:00,82.59,82.62,82.57,82.57,1821.0,75.7705,75.798,75.7522,75.7522,1821.0
2022-03-01 10:55:00,82.55,82.75,82.55,82.62,2469.0,75.7338,75.9173,75.7338,75.798,2469.0
2022-03-01 11:00:00,82.6,82.88,82.6,82.85,3700.0,75.7797,76.0366,75.7797,76.009,3700.0
2022-03-01 11:05:00,82.87,82.88,82.56,82.56,1400.0,76.0274,76.0366,75.743,75.743,1400.0
2022-03-01 11:10:00,82.6,82.73,82.57,82.73,900.0,75.7797,75.899,75.7522,75.899,900.0
2022-03-01 11:15:00,82.75,82.75,82.62,82.62,1000.0,75.9173,75.9173,75.798,75.798,1000.0
2022-03-01 11:20:00,82.63,82.83,82.63,82.83,500.0,75.8072,75.9907,75.8072,75.9907,500.0
2022-03-01 11:25:00,82.67,82.67,82.51,82.51,600.0,75.8439,75.8439,75.6971,75.6971,600.0
2022-03-01 11:30:00,82.55,82.57,82.34,82.4,1056.0,75.7338,75.7522,75.5412,75.5962,1056.0
2022-03-01 11:35:00,82.34,82.49,82.34,82.37,1210.0,75.5412,75.6788,75.5412,75.5687,1210.0
2022-03-01 11:40:00,82.38,82.4,82.38,82.4,508.0,75.5779,75.5962,75.5779,75.5962,508.0
2022-03-01 11:45:00,82.3,82.3,82.15,82.18,400.0,75.5045,75.5045,75.3668,75.3944,400.0
2022-03-01 11:50:00,82.11,82.13,82.0,82.07,980.0,75.3302,75.3485,75.2292,75.2935,980.0
2022-03-01 11:55:00,82.11,82.11,82.0,82.01,1349.0,75.3302,75.3302,75.2292,75.2384,1349.0
2022-03-01 12:00:00,82.02,82.02,81.9,81.96,938.0,75.2476,75.2476,75.1375,75.1925,938.0
2022-03-01 12:05:00,81.98,82.02,81.94,82.0,1350.0,75.2109,75.2476,75.1742,75.2292,1350.0
2022-03-01 12:10:00,82.02,82.02,81.98,81.98,485.0,75.2476,75.2476,75.2109,75.2109,485.0
2022-03-01 12:15:00,82.12,82.18,82.12,82.18,200.0,75.3393,75.3944,75.3393,75.3944,200.0
2022-03-01 12:20:00,82.15,82.15,82.09,82.09,200.0,75.3668,75.3668,75.3118,75.3118,200.0
2022-03-01 12:25:00,82.12,82.12,82.12,82.12,100.0,75.3393,75.3393,75.3393,75.3393,100.0
2022-03-01 12:30:00,82.15,82.32,82.15,82.27,658.0,75.3668,75.5228,75.3668,75.4769,658.0
2022-03-01 12:35:00,82.3,82.36,82.3,82.36,400.0,75.5045,75.5595,75.5045,75.5595,400.0
2022-03-01 12:40:00,82.41,82.41,82.31,82.32,600.0,75.6054,75.6054,75.5136,75.5228,600.0
2022-03-01 12:45:00,82.35,82.35,82.22,82.22,448.0,75.5503,75.5503,75.4311,75.4311,448.0
2022-03-01 12:50:00,82.22,82.22,82.01,82.01,1100.0,75.4311,75.4311,75.2384,75.2384,1100.0
2022-03-01 12:55:00,82.19,82.28,82.18,82.28,612.0,75.4035,75.4861,75.3944,75.4861,612.0
2022-03-01 13:00:00,82.2,82.42,82.2,82.38,1404.0,75.4127,75.6146,75.4127,75.5779,1404.0
2022-03-01 13:05:00,82.37,82.37,82.32,82.32,790.0,75.5687,75.5687,75.5228,75.5228,790.0
2022-03-01 13:10:00,82.38,82.38,82.17,82.17,1002.0,75.5779,75.5779,75.3852,75.3852,1002.0
2022-03-01 13:15:00,82.2,82.2,82.12,82.14,959.0,75.4127,75.4127,75.3393,75.3577,959.0
2022-03-01 13:20:00,82.16,82.16,82.09,82.09,814.0,75.376,75.376,75.3118,75.3118,814.0
2022-03-01 13:25:00,82.04,82.11,82.04,82.06,1313.0,75.2659,75.3302,75.2659,75.2843,1313.0
2022-03-01 13:30:00,82.12,82.12,82.1,82.12,500.0,75.3393,75.3393,75.321,75.3393,500.0
2022-03-01 13:35:00,82.06,82.23,82.04,82.23,600.0,75.2843,75.4402,75.2659,75.4402,600.0
2022-03-01 13:40:00,82.2,82.32,82.2,82.24,925.0,75.4127,75.5228,75.4127,75.4494,925.0
2022-03-01 13:45:00,82.33,82.33,82.19,82.2,962.0,75.532,75.532,75.4035,75.4127,962.0
2022-03-01 13:50:00,82.24,82.33,82.24,82.3,1082.0,75.4494,75.532,75.4494,75.5045,1082.0
2022-03-01 13:55:00,82.21,82.21,82.13,82.13,300.0,75.4219,75.4219,75.3485,75.3485,300.0
2022-03-01 14:00:00,82.09,82.17,82.04,82.17,1345.0,75.3118,75.3852,75.2659,75.3852,1345.0
2022-03-01 14:05:00,82.15,82.26,82.14,82.22,1000.0,75.3668,75.4678,75.3577,75.4311,1000.0
2022-03-01 14:10:00,82.19,82.19,82.15,82.15,300.0,75.4035,75.4035,75.3668,75.3668,300.0
2022-03-01 14:15:00,82.19,82.36,82.1,82.28,2200.0,75.4035,75.5595,75.321,75.4861,2200.0
2022-03-01 14:20:00,82.3,82.43,82.3,82.41,600.0,75.5045,75.6237,75.5045,75.6054,600.0
2022-03-01 14:25:00,82.59,82.6,82.55,82.6,900.0,75.7705,75.7797,75.7338,75.7797,900.0
2022-03-01 14:30:00,82.56,82.58,82.56,82.56,300.0,75.743,75.7613,75.743,75.743,300.0
2022-03-01 14:35:00,82.56,82.56,82.56,82.56,0.0,75.743,75.743,75.743,75.743,0.0
2022-03-01 14:40:00,82.77,82.9,82.76,82.9,642.0,75.9357,76.0549,75.9265,76.0549,642.0
2022-03-01 14:45:00,82.92,82.92,82.65,82.69,1000.0,76.0733,76.0733,75.8256,75.8623,1000.0
2022-03-01 14:50:00,82.63,82.65,82.63,82.65,400.0,75.8072,75.8256,75.8072,75.8256,400.0
2022-03-01 14:55:00,82.55,82.61,82.54,82.57,500.0,75.7338,75.7889,75.7246,75.7522,500.0
2022-03-01 15:00:00,82.55,82.71,82.55,82.71,300.0,75.7338,75.8806,75.7338,75.8806,300.0
2022-03-01 15:05:00,82.79,82.85,82.78,82.85,500.0,75.954,76.009,75.9448,76.009,500.0
2022-03-01 15:10:00,82.83,82.83,82.7,82.77,700.0,75.9907,75.9907,75.8714,75.9357,700.0
2022-03-01 15:15:00,82.71,82.71,82.47,82.5,2100.0,75.8806,75.8806,75.6604,75.6879,2100.0
2022-03-01 15:20:00,82.54,82.54,82.36,82.41,1100.0,75.7246,75.7246,75.5595,75.6054,1100.0
2022-03-01 15:25:00,82.4,82.46,82.4,82.4,600.0,75.5962,75.6513,75.5962,75.5962,600.0
2022-03-01 15:30:00,82.31,82.36,82.23,82.27,727.0,75.5136,75.5595,75.4402,75.4769,727.0
2022-03-01 15:35:00,82.34,82.34,82.2,82.28,2273.0,75.5412,75.5412,75.4127,75.4861,2273.0
2022-03-01 15:40:00,82.28,82.29,82.1,82.1,2161.0,75.4861,75.4953,75.321,75.321,2161.0
2022-03-01 15:45:00,82.0,82.19,82.0,82.1,3212.0,75.2292,75.4035,75.2292,75.321,3212.0
2022-03-01 15:50:00,82.07,82.33,82.02,82.33,6347.0,75.2935,75.532,75.2476,75.532,6347.0
2022-03-01 15:55:00,82.27,82.4,82.19,82.37,8075.0,75.4769,75.5962,75.4035,75.5687,8075.0
2022-03-02 09:30:00,83.31,83.31,83.31,83.31,100.0,76.4311,76.4311,76.4311,76.4311,100.0
2022-03-02 09:35:00,83.42,83.44,83.25,83.37,2090.0,76.532,76.5503,76.376,76.4861,2090.0
2022-03-02 09:40:00,83.43,83.65,83.31,83.56,3056.0,76.5412,76.743,76.4311,76.6604,3056.0
2022-03-02 09:45:00,83.55,83.65,83.48,83.61,1100.0,76.6512,76.743,76.587,76.7063,1100.0
2022-03-02 09:50:00,83.52,83.52,83.52,83.52,200.0,76.6237,76.6237,76.6237,76.6237,200.0
2022-03-02 09:55:00,83.59,83.62,83.48,83.61,725.0,76.6879,76.7155,76.587,76.7063,725.0
2022-03-02 10:00:00,83.79,83.79,83.69,83.79,679.0,76.8714,76.8714,76.7797,76.8714,679.0
2022-03-02 10:05:00,83.74,83.74,83.48,83.54,1500.0,76.8256,76.8256,76.587,76.6421,1500.0
2022-03-02 10:10:00,83.64,83.87,83.64,83.85,820.0,76.7338,76.9448,76.7338,76.9265,820.0
2022-03-02 10:15:00,83.97,84.18,83.92,84.18,700.0,77.0366,77.2292,76.9907,77.2292,700.0
2022-03-02 10:20:00,84.23,84.28,84.1,84.13,2000.0,77.2751,77.321,77.1558,77.1834,2000.0
2022-03-02 10:25:00,84.07,84.29,83.95,84.28,1740.0,77.1283,77.3301,77.0182,77.321,1740.0
2022-03-02 10:30:00,84.24,84.28,83.82,83.93,2659.0,77.2843,77.321,76.899,76.9999,2659.0
2022-03-02 10:35:00,83.89,84.17,83.89,84.17,1991.0,76.9632,77.2201,76.9632,77.2201,1991.0
2022-03-02 10:40:00,84.29,84.29,84.29,84.29,200.0,77.3301,77.3301,77.3301,77.3301,200.0
2022-03-02 10:45:00,84.34,84.4,84.34,84.38,504.0,77.376,77.4311,77.376,77.4127,504.0
2022-03-02 10:50:00,84.38,84.55,84.3,84.55,1450.0,77.4127,77.5687,77.3393,77.5687,1450.0
2022-03-02 10:55:00,84.63,84.8,84.63,84.8,700.0,77.6421,77.798,77.6421,77.798,700.0
2022-03-02 11:00:00,84.89,85.03,84.71,85.03,3274.0,77.8806,78.009,77.7155,78.009,3274.0
2022-03-02 11:05:00,85.01,85.12,84.89,85.05,1400.0,77.9907,78.0916,77.8806,78.0274,1400.0
2022-03-02 11:10:00,84.95,84.95,84.95,84.95,100.0,77.9357,77.9357,77.9357,77.9357,100.0
2022-03-02 11:15:00,85.01,85.12,85.01,85.02,900.0,77.9907,78.0916,77.9907,77.9999,900.0
2022-03-02 11:20:00,85.0,85.0,84.75,84.75,920.0,77.9815,77.9815,77.7522,77.7522,920.0
2022-03-02 11:25:00,84.82,85.01,84.82,84.92,1200.0,77.8164,77.9907,77.8164,77.9081,1200.0
2022-03-02 11:30:00,84.92,85.05,84.84,84.84,2892.0,77.9081,78.0274,77.8347,77.8347,2892.0
2022-03-02 11:35:00,84.67,84.68,84.64,84.64,961.0,77.6788,77.6879,77.6512,77.6512,961.0
2022-03-02 11:40:00,84.63,84.66,84.52,84.52,600.0,77.6421,77.6696,77.5412,77.5412,600.0
2022-03-02 11:45:00,84.54,84.59,84.54,84.55,700.0,77.5595,77.6054,77.5595,77.5687,700.0
2022-03-02 11:50:00,84.51,84.54,84.42,84.42,800.0,77.532,77.5595,77.4494,77.4494,800.0
2022-03-02 11:55:00,84.41,84.49,84.41,84.47,505.0,77.4402,77.5136,77.4402,77.4953,505.0
2022-03-02 12:00:00,84.41,84.42,84.38,84.42,600.0,77.4402,77.4494,77.4127,77.4494,600.0
2022-03-02 12:05:00,84.38,84.5,84.38,84.5,600.0,77.4127,77.5228,77.4127,77.5228,600.0
2022-03-02 12:10:00,84.47,84.65,84.47,84.49,811.0,77.4953,77.6604,77.4953,77.5136,811.0
2022-03-02 12:15:00,84.39,84.55,84.39,84.48,600.0,77.4219,77.5687,77.4219,77.5045,600.0
2022-03-02 12:20:00,84.43,84.47,84.43,84.44,1490.0,77.4586,77.4953,77.4586,77.4678,1490.0
2022-03-02 12:25:00,84.3,84.45,84.25,84.45,400.0,77.3393,77.4769,77.2934,77.4769,400.0
2022-03-02 12:30:00,84.48,84.52,84.47,84.52,500.0,77.5045,77.5412,77.4953,77.5412,500.0
2022-03-02 12:35:00,84.46,84.46,84.32,84.34,1227.0,77.4861,77.4861,77.3577,77.376,1227.0
2022-03-02 12:40:00,84.31,84.31,84.21,84.24,773.0,77.3485,77.3485,77.2568,77.2843,773.0
2022-03-02 12:45:00,84.21,84.25,84.14,84.14,514.0,77.2568,77.2934,77.1925,77.1925,514.0
2022-03-02 12:50:00,84.21,84.32,84.15,84.31,1000.0,77.2568,77.3577,77.2017,77.3485,1000.0
2022-03-02 12:55:00,84.22,84.22,84.2,84.22,550.0,77.2659,77.2659,77.2476,77.2659,550.0
2022-03-02 13:00:00,84.32,84.42,84.32,84.38,900.0,77.3577,77.4494,77.3577,77.4127,900.0
2022-03-02 13:05:00,84.49,84.52,84.49,84.52,1181.0,77.5136,77.5412,77.5136,77.5412,1181.0
2022-03-02 13:10:00,84.46,84.51,84.41,84.47,1648.0,77.4861,77.532,77.4402,77.4953,1648.0
2022-03-02 13:15:00,84.47,84.47,84.43,84.46,500.0,77.4953,77.4953,77.4586,77.4861,500.0
2022-03-02 13:20:00,84.43,84.44,84.41,84.41,300.0,77.4586,77.4678,77.4402,77.4402,300.0
2022-03-02 13:25:00,84.41,84.46,84.41,84.46,600.0,77.4402,77.4861,77.4402,77.4861,600.0
2022-03-02 13:30:00,84.43,84.51,84.4,84.51,600.0,77.4586,77.532,77.4311,77.532,600.0
2022-03-02 13:35:00,84.56,84.69,84.56,84.69,1000.0,77.5779,77.6971,77.5779,77.6971,1000.0
2022-03-02 13:40:00,84.67,84.73,84.65,84.7,600.0,77.6788,77.7338,77.6604,77.7063,600.0
2022-03-02 13:45:00,84.73,84.74,84.73,84.74,500.0,77.7338,77.743,77.7338,77.743,500.0
2022-03-02 13:50:00,84.73,84.81,84.73,84.81,480.0,77.7338,77.8072,77.7338,77.8072,480.0
2022-03-02 13:55:00,84.77,84.78,84.7,84.7,400.0,77.7705,77.7797,77.7063,77.7063,400.0
2022-03-02 14:00:00,84.72,84.75,84.71,84.75,900.0,77.7246,77.7522,77.7155,77.7522,900.0
2022-03-02 14:05:00,84.75,84.88,84.75,84.88,1779.0,77.7522,77.8714,77.7522,77.8714,1779.0
2022-03-02 14:10:00,84.89,84.89,84.85,84.85,400.0,77.8806,77.8806,77.8439,77.8439,400.0
2022-03-02 14:15:00,84.88,84.89,84.72,84.72,800.0,77.8714,77.8806,77.7246,77.7246,800.0
2022-03-02 14:20:00,84.75,84.77,84.67,84.75,1382.0,77.7522,77.7705,77.6788,77.7522,1382.0
2022-03-02 14:25:00,84.85,84.85,84.72,84.76,600.0,77.8439,77.8439,77.7246,77.7613,600.0
2022-03-02 14:30:00,84.72,84.84,84.72,84.84,500.0,77.7246,77.8347,77.7246,77.8347,500.0
2022-03-02 14:35:00,84.8,84.8,84.76,84.76,800.0,77.798,77.798,77.7613,77.7613,800.0
2022-03-02 14:40:00,84.83,84.85,84.82,84.85,855.0,77.8256,77.8439,77.8164,77.8439,855.0
2022-03-02 14:45:00,84.84,84.85,84.72,84.72,800.0,77.8347,77.8439,77.7246,77.7246,800.0
2022-03-02 14:50:00,84.76,84.78,84.55,84.55,1000.0,77.7613,77.7797,77.5687,77.5687,1000.0
2022-03-02 14:55:00,84.45,84.47,84.44,84.44,800.0,77.4769,77.4953,77.4678,77.4678,800.0
2022-03-02 15:00:00,84.41,84.57,84.41,84.55,1200.0,77.4402,77.587,77.4402,77.5687,1200.0
2022-03-02 15:05:00,84.57,84.57,84.46,84.47,1038.0,77.587,77.587,77.4861,77.4953,1038.0
2022-03-02 15:10:00,84.5,84.51,84.35,84.35,2465.0,77.5228,77.532,77.3852,77.3852,2465.0
2022-03-02 15:15:00,84.3,84.38,84.27,84.34,1700.0,77.3393,77.4127,77.3118,77.376,1700.0
2022-03-02 15:20:00,84.27,84.32,84.2,84.27,1000.0,77.3118,77.3577,77.2476,77.3118,1000.0
2022-03-02 15:25:00,84.23,84.47,84.23,84.47,800.0,77.2751,77.4953,77.2751,77.4953,800.0
2022-03-02 15:30:00,84.48,84.67,84.46,84.67,1184.0,77.5045,77.6788,77.4861,77.6788,1184.0
2022-03-02 15:35:00,84.67,84.67,84.57,84.63,1894.0,77.6788,77.6788,77.587,77.6421,1894.0
2022-03-02 15:40:00,84.49,84.61,84.47,84.61,1659.0,77.5136,77.6237,77.4953,77.6237,1659.0
2022-03-02 15:45:00,84.65,84.78,84.62,84.77,2493.0,77.6604,77.7797,77.6329,77.7705,2493.0
2022-03-02 15:50:00,84.78,84.78,84.57,84.57,3380.0,77.7797,77.7797,77.587,77.587,3380.0
2022-03-02 15:55:00,84.45,84.47,84.27,84.36,12120.0,77.4769,77.4953,77.3118,77.3944,12120.0
2022-03-03 09:30:00,85.25,85.25,85.18,85.18,200.0,78.2109,78.2109,78.1467,78.1467,200.0
2022-03-03 09:35:00,85.07,85.07,84.8,84.95,612.0,78.0457,78.0457,77.798,77.9357,612.0
2022-03-03 09:40:00,84.68,84.68,84.4,84.41,1000.0,77.6879,77.6879,77.4311,77.4402,1000.0
2022-03-03 09:45:00,84.37,84.58,84.24,84.27,800.0,77.4035,77.5962,77.2843,77.3118,800.0
2022-03-03 09:50:00,84.44,84.5,84.44,84.47,300.0,77.4678,77.5228,77.4678,77.4953,300.0
2022-03-03 09:55:00,84.37,84.48,84.37,84.43,700.0,77.4035,77.5045,77.4035,77.4586,700.0
2022-03-03 10:00:00,84.42,84.45,84.41,84.41,887.0,77.4494,77.4769,77.4402,77.4402,887.0
2022-03-03 10:05:00,84.28,84.3,84.16,84.16,400.0,77.321,77.3393,77.2109,77.2109,400.0
2022-03-03 10:10:00,84.24,84.34,84.24,84.34,1200.0,77.2843,77.376,77.2843,77.376,1200.0
2022-03-03 10:15:00,84.32,84.33,84.32,84.33,250.0,77.3577,77.3668,77.3577,77.3668,250.0
2022-03-03 10:20:00,84.19,84.19,84.0,84.08,600.0,77.2384,77.2384,77.0641,77.1375,600.0
2022-03-03 10:25:00,84.09,84.19,84.04,84.19,300.0,77.1467,77.2384,77.1008,77.2384,300.0
2022-03-03 10:30:00,84.34,84.34,84.33,84.33,300.0,77.376,77.376,77.3668,77.3668,300.0
2022-03-03 10:35:00,84.2,84.2,84.08,84.08,500.0,77.2476,77.2476,77.1375,77.1375,500.0
2022-03-03 10:40:00,84.13,84.13,84.07,84.09,500.0,77.1834,77.1834,77.1283,77.1467,500.0
2022-03-03 10:45:00,84.17,84.19,84.15,84.19,500.0,77.2201,77.2384,77.2017,77.2384,500.0
2022-03-03 10:50:00,84.08,84.08,83.87,83.9,8852.0,77.1375,77.1375,76.9448,76.9723,8852.0
2022-03-03 10:55:00,83.95,83.95,83.86,83.86,650.0,77.0182,77.0182,76.9357,76.9357,650.0
2022-03-03 11:00:00,83.87,83.96,83.87,83.91,600.0,76.9448,77.0274,76.9448,76.9815,600.0
2022-03-03 11:05:00,83.98,84.06,83.91,84.05,1338.0,77.0457,77.1191,76.9815,77.11,1338.0
2022-03-03 11:10:00,83.92,83.93,83.75,83.75,684.0,76.9907,76.9999,76.8347,76.8347,684.0
2022-03-03 11:15:00,83.68,83.81,83.66,83.8,1194.0,76.7705,76.8898,76.7522,76.8806,1194.0
2022-03-03 11:20:00,83.98,84.07,83.98,84.05,400.0,77.0457,77.1283,77.0457,77.11,400.0
2022-03-03 11:25:00,84.31,84.32,84.27,84.28,710.0,77.3485,77.3577,77.3118,77.321,710.0
2022-03-03 11:30:00,84.28,84.37,84.28,84.37,600.0,77.321,77.4035,77.321,77.4035,600.0
2022-03-03 11:35:00,84.37,84.37,84.19,84.19,800.0,77.4035,77.4035,77.2384,77.2384,800.0
2022-03-03 11:40:00,84.22,84.41,84.22,84.41,555.0,77.2659,77.4402,77.2659,77.4402,555.0
2022-03-03 11:45:00,84.4,84.47,84.39,84.39,600.0,77.4311,77.4953,77.4219,77.4219,600.0
2022-03-03 11:50:00,84.4,84.49,84.36,84.49,558.0,77.4311,77.5136,77.3944,77.5136,558.0
2022-03-03 11:55:00,84.52,84.54,84.43,84.51,700.0,77.5412,77.5595,77.4586,77.532,700.0
2022-03-03 12:00:00,84.49,84.49,84.47,84.48,300.0,77.5136,77.5136,77.4953,77.5045,300.0
2022-03-03 12:05:00,84.49,84.56,84.46,84.56,600.0,77.5136,77.5779,77.4861,77.5779,600.0
2022-03-03 12:10:00,84.55,84.61,84.55,84.61,300.0,77.5687,77.6237,77.5687,77.6237,300.0
2022-03-03 12:15:00,84.62,84.66,84.62,84.65,300.0,77.6329,77.6696,77.6329,77.6604,300.0
2022-03-03 12:20:00,84.61,84.63,84.55,84.55,956.0,77.6237,77.6421,77.5687,77.5687,956.0
2022-03-03 12:25:00,84.56,84.56,84.54,84.54,242.0,77.5779,77.5779,77.5595,77.5595,242.0
2022-03-03 12:30:00,84.65,84.85,84.59,84.83,1265.0,77.6604,77.8439,77.6054,77.8256,1265.0
2022-03-03 12:35:00,84.83,84.83,84.83,84.83,0.0,77.8256,77.8256,77.8256,77.8256,0.0
2022-03-03 12:40:00,84.69,84.75,84.67,84.75,500.0,77.6971,77.7522,77.6788,77.7522,500.0
2022-03-03 12:45:00,84.79,84.94,84.79,84.87,500.0,77.7889,77.9265,77.7889,77.8623,500.0
2022-03-03 12:50:00,84.82,84.82,84.72,84.72,400.0,77.8164,77.8164,77.7246,77.7246,400.0
2022-03-03 12:55:00,84.74,84.75,84.7,84.75,400.0,77.743,77.7522,77.7063,77.7522,400.0
2022-03-03 13:00:00,84.78,84.78,84.7,84.73,600.0,77.7797,77.7797,77.7063,77.7338,600.0
2022-03-03 13:05:00,84.77,84.78,84.76,84.76,400.0,77.7705,77.7797,77.7613,77.7613,400.0
2022-03-03 13:10:00,84.79,84.92,84.79,84.92,300.0,77.7889,77.9081,77.7889,77.9081,300.0
2022-03-03 13:15:00,84.89,85.02,84.89,85.02,500.0,77.8806,77.9999,77.8806,77.9999,500.0
2022-03-03 13:20:00,85.02,85.02,84.99,85.0,448.0,77.9999,77.9999,77.9723,77.9815,448.0
2022-03-03 13:25:00,85.12,85.12,85.05,85.05,300.0,78.0916,78.0916,78.0274,78.0274,300.0
2022-03-03 13:30:00,85.11,85.11,84.95,84.97,1200.0,78.0824,78.0824,77.9357,77.954,1200.0
2022-03-03 13:35:00,85.03,85.1,85.0,85.1,600.0,78.009,78.0733,77.9815,78.0733,600.0
2022-03-03 13:40:00,85.04,85.07,84.99,85.06,737.0,78.0182,78.0457,77.9723,78.0366,737.0
2022-03-03 13:45:00,85.09,85.09,85.0,85.0,800.0,78.0641,78.0641,77.9815,77.9815,800.0
2022-03-03 13:50:00,85.09,85.1,85.0,85.01,700.0,78.0641,78.0733,77.9815,77.9907,700.0
2022-03-03 13:55:00,85.11,85.13,85.1,85.1,428.0,78.0824,78.1008,78.0733,78.0733,428.0
2022-03-03 14:00:00,85.07,85.16,85.07,85.16,500.0,78.0457,78.1283,78.0457,78.1283,500.0
2022-03-03 14:05:00,85.11,85.12,85.1,85.1,509.0,78.0824,78.0916,78.0733,78.0733,509.0
2022-03-03 14:10:00,85.07,85.2,85.07,85.2,1100.0,78.0457,78.165,78.0457,78.165,1100.0
2022-03-03 14:15:00,85.24,85.32,85.24,85.32,700.0,78.2017,78.2751,78.2017,78.2751,700.0
2022-03-03 14:20:00,85.3,85.3,85.2,85.2,700.0,78.2568,78.2568,78.165,78.165,700.0
2022-03-03 14:25:00,85.2,85.29,85.18,85.24,1328.0,78.165,78.2476,78.1467,78.2017,1328.0
2022-03-03 14:30:00,85.34,85.4,85.32,85.32,500.0,78.2934,78.3485,78.2751,78.2751,500.0
2022-03-03 14:35:00,85.3,85.4,85.3,85.38,1100.0,78.2568,78.3485,78.2568,78.3301,1100.0
2022-03-03 14:40:00,85.38,85.45,85.32,85.32,2733.0,78.3301,78.3944,78.2751,78.2751,2733.0
2022-03-03 14:45:00,85.31,85.31,85.21,85.21,1598.0,78.2659,78.2659,78.1742,78.1742,1598.0
2022-03-03 14:50:00,85.2,85.2,85.1,85.14,1746.0,78.165,78.165,78.0733,78.11,1746.0
2022-03-03 14:55:00,85.18,85.24,85.16,85.17,1536.0,78.1467,78.2017,78.1283,78.1375,1536.0
2022-03-03 15:00:00,85.2,85.2,84.75,84.75,1582.0,78.165,78.165,77.7522,77.7522,1582.0
2022-03-03 15:05:00,84.77,84.87,84.77,84.81,1139.0,77.7705,77.8623,77.7705,77.8072,1139.0
2022-03-03 15:10:00,84.87,84.93,84.79,84.86,5732.0,77.8623,77.9173,77.7889,77.8531,5732.0
2022-03-03 15:15:00,84.88,85.2,84.88,85.2,1719.0,77.8714,78.165,77.8714,78.165,1719.0
2022-03-03 15:20:00,85.16,85.17,85.13,85.17,1400.0,78.1283,78.1375,78.1008,78.1375,1400.0
2022-03-03 15:25:00,85.2,85.31,85.18,85.31,1937.0,78.165,78.2659,78.1467,78.2659,1937.0
2022-03-03 15:30:00,85.31,85.31,85.15,85.16,1851.0,78.2659,78.2659,78.1191,78.1283,1851.0
2022-03-03 15:35:00,85.15,85.15,84.97,85.04,1435.0,78.1191,78.1191,77.954,78.0182,1435.0
2022-03-03 15:40:00,85.09,85.1,85.0,85.09,2800.0,78.0641,78.0733,77.9815,78.0641,2800.0
2022-03-03 15:45:00,85.05,85.12,85.03,85.07,2970.0,78.0274,78.0916,78.009,78.0457,2970.0
2022-03-03 15:50:00,85.09,85.24,84.97,85.14,4885.0,78.0641,78.2017,77.954,78.11,4885.0
2022-03-03 15:55:00,85.15,85.39,85.06,85.39,11093.0,78.1191,78.3393,78.0366,78.3393,11093.0
2022-03-04 09:30:00,85.0,85.2,84.87,84.87,600.0,77.9815,78.165,77.8623,77.8623,600.0
2022-03-04 09:35:00,85.11,85.2,85.05,85.05,1400.0,78.0824,78.165,78.0274,78.0274,1400.0
2022-03-04 09:40:00,85.0,85.22,84.95,85.09,1900.0,77.9815,78.1834,77.9357,78.0641,1900.0
2022-03-04 09:45:00,85.12,85.15,84.96,84.96,1200.0,78.0916,78.1191,77.9448,77.9448,1200.0
2022-03-04 09:50:00,84.96,85.13,84.96,85.09,600.0,77.9448,78.1008,77.9448,78.0641,600.0
2022-03-04 09:55:00,85.12,85.31,85.12,85.31,1833.0,78.0916,78.2659,78.0916,78.2659,1833.0
2022-03-04 10:00:00,85.29,85.38,84.97,84.97,1900.0,78.2476,78.3301,77.954,77.954,1900.0
2022-03-04 10:05:00,84.88,84.89,84.8,84.89,600.0,77.8714,77.8806,77.798,77.8806,600.0
2022-03-04 10:10:00,84.88,84.88,84.79,84.83,1674.0,77.8714,77.8714,77.7889,77.8256,1674.0
2022-03-04 10:15:00,84.89,85.05,84.89,85.04,810.0,77.8806,78.0274,77.8806,78.0182,810.0
2022-03-04 10:20:00,85.13,85.13,85.01,85.01,500.0,78.1008,78.1008,77.9907,77.9907,500.0
2022-03-04 10:25:00,85.2,85.2,84.92,84.97,821.0,78.165,78.165,77.9081,77.954,821.0
2022-03-04 10:30:00,84.97,84.97,84.94,84.94,300.0,77.954,77.954,77.9265,77.9265,300.0
2022-03-04 10:35:00,84.97,85.24,84.97,85.24,900.0,77.954,78.2017,77.954,78.2017,900.0
2022-03-04 10:40:00,84.96,85.08,84.95,85.08,800.0,77.9448,78.0549,77.9357,78.0549,800.0
2022-03-04 10:45:00,84.93,85.16,84.93,85.16,1200.0,77.9173,78.1283,77.9173,78.1283,1200.0
2022-03-04 10:50:00,85.2,85.2,85.17,85.17,300.0,78.165,78.165,78.1375,78.1375,300.0
2022-03-04 10:55:00,85.17,85.17,85.15,85.15,900.0,78.1375,78.1375,78.1191,78.1191,900.0
2022-03-04 11:00:00,85.16,85.25,85.16,85.25,1300.0,78.1283,78.2109,78.1283,78.2109,1300.0
2022-03-04 11:05:00,85.25,85.29,85.24,85.28,700.0,78.2109,78.2476,78.2017,78.2384,700.0
2022-03-04 11:10:00,85.28,85.28,85.16,85.16,200.0,78.2384,78.2384,78.1283,78.1283,200.0
2022-03-04 11:15:00,85.18,85.3,85.18,85.28,1474.0,78.1467,78.2568,78.1467,78.2384,1474.0
2022-03-04 11:20:00,85.41,85.49,85.4,85.48,700.0,78.3577,78.4311,78.3485,78.4219,700.0
2022-03-04 11:25:00,85.5,85.63,85.5,85.63,417.0,78.4402,78.5595,78.4402,78.5595,417.0
2022-03-04 11:30:00,85.62,85.67,85.59,85.59,600.0,78.5503,78.5962,78.5228,78.5228,600.0
2022-03-04 11:35:00,85.59,85.6,85.55,85.6,907.0,78.5228,78.532,78.4861,78.532,907.0
2022-03-04 11:40:00,85.72,85.75,85.72,85.73,1000.0,78.6421,78.6696,78.6421,78.6512,1000.0
2022-03-04 11:45:00,85.74,85.79,85.74,85.77,654.0,78.6604,78.7063,78.6604,78.6879,654.0
2022-03-04 11:50:00,85.77,85.77,85.77,85.77,0.0,78.6879,78.6879,78.6879,78.6879,0.0
2022-03-04 11:55:00,85.67,85.75,85.67,85.71,1551.0,78.5962,78.6696,78.5962,78.6329,1551.0
2022-03-04 12:00:00,85.75,85.75,85.75,85.75,300.0,78.6696,78.6696,78.6696,78.6696,300.0
2022-03-04 12:05:00,85.76,85.87,85.74,85.85,700.0,78.6788,78.7797,78.6604,78.7613,700.0
2022-03-04 12:10:00,86.0,86.0,85.95,85.96,600.0,78.899,78.899,78.8531,78.8623,600.0
2022-03-04 12:15:00,86.15,86.15,86.1,86.1,200.0,79.0366,79.0366,78.9907,78.9907,200.0
2022-03-04 12:20:00,86.05,86.14,86.01,86.14,900.0,78.9448,79.0274,78.9081,79.0274,900.0
2022-03-04 12:25:00,86.15,86.23,86.15,86.21,1000.0,79.0366,79.11,79.0366,79.0916,1000.0
2022-03-04 12:30:00,86.16,86.18,86.12,86.18,1000.0,79.0457,79.0641,79.009,79.0641,1000.0
2022-03-04 12:35:00,86.27,86.27,86.19,86.19,400.0,79.1467,79.1467,79.0733,79.0733,400.0
2022-03-04 12:40:00,86.23,86.32,86.23,86.3,600.0,79.11,79.1925,79.11,79.1742,600.0
2022-03-04 12:45:00,86.12,86.31,86.12,86.31,1400.0,79.009,79.1834,79.009,79.1834,1400.0
2022-03-04 12:50:00,86.35,86.39,86.35,86.39,400.0,79.2201,79.2567,79.2201,79.2567,400.0
2022-03-04 12:55:00,86.48,86.66,86.48,86.65,1595.0,79.3393,79.5045,79.3393,79.4953,1595.0
2022-03-04 13:00:00,86.63,86.63,86.63,86.63,200.0,79.4769,79.4769,79.4769,79.4769,200.0
2022-03-04 13:05:00,86.68,86.7,86.68,86.7,800.0,79.5228,79.5412,79.5228,79.5412,800.0
2022-03-04 13:10:00,86.72,86.8,86.7,86.74,1790.0,79.5595,79.6329,79.5412,79.5778,1790.0
2022-03-04 13:15:00,86.75,86.86,86.75,86.83,1100.0,79.587,79.6879,79.587,79.6604,1100.0
2022-03-04 13:20:00,86.89,86.89,86.75,86.75,1146.0,79.7155,79.7155,79.587,79.587,1146.0
2022-03-04 13:25:00,86.77,86.77,86.69,86.69,1143.0,79.6054,79.6054,79.532,79.532,1143.0
2022-03-04 13:30:00,86.65,86.75,86.65,86.75,400.0,79.4953,79.587,79.4953,79.587,400.0
2022-03-04 13:35:00,86.79,86.89,86.78,86.89,900.0,79.6237,79.7155,79.6145,79.7155,900.0
2022-03-04 13:40:00,86.88,86.88,86.73,86.73,400.0,79.7063,79.7063,79.5687,79.5687,400.0
2022-03-04 13:45:00,86.7,86.7,86.7,86.7,100.0,79.5412,79.5412,79.5412,79.5412,100.0
2022-03-04 13:50:00,86.69,86.75,86.69,86.75,700.0,79.532,79.587,79.532,79.587,700.0
2022-03-04 13:55:00,86.72,86.76,86.71,86.75,400.0,79.5595,79.5962,79.5503,79.587,400.0
2022-03-04 14:00:00,86.86,86.86,86.79,86.86,1400.0,79.6879,79.6879,79.6237,79.6879,1400.0
2022-03-04 14:05:00,86.98,86.98,86.98,86.98,200.0,79.798,79.798,79.798,79.798,200.0
2022-03-04 14:10:00,86.93,86.95,86.93,86.95,200.0,79.7522,79.7705,79.7522,79.7705,200.0
2022-03-04 14:15:00,86.97,86.97,86.85,86.96,600.0,79.7889,79.7889,79.6788,79.7797,600.0
2022-03-04 14:20:00,86.98,87.06,86.98,87.06,1059.0,79.798,79.8714,79.798,79.8714,1059.0
2022-03-04 14:25:00,87.15,87.16,87.03,87.03,1196.0,79.954,79.9632,79.8439,79.8439,1196.0
2022-03-04 14:30:00,87.11,87.13,87.11,87.13,300.0,79.9173,79.9356,79.9173,79.9356,300.0
2022-03-04 14:35:00,87.16,87.24,87.14,87.2,1198.0,79.9632,80.0366,79.9448,79.9999,1198.0
2022-03-04 14:40:00,87.12,87.17,87.05,87.05,1080.0,79.9265,79.9723,79.8623,79.8623,1080.0
2022-03-04 14:45:00,87.03,87.09,87.02,87.03,1146.0,79.8439,79.899,79.8347,79.8439,1146.0
2022-03-04 14:50:00,87.01,87.03,86.93,86.94,1341.0,79.8256,79.8439,79.7522,79.7613,1341.0
2022-03-04 14:55:00,86.96,86.96,86.88,86.9,1668.0,79.7797,79.7797,79.7063,79.7246,1668.0
2022-03-04 15:00:00,86.94,87.07,86.94,87.07,1200.0,79.7613,79.8806,79.7613,79.8806,1200.0
2022-03-04 15:05:00,87.14,87.14,86.8,86.8,1800.0,79.9448,79.9448,79.6329,79.6329,1800.0
2022-03-04 15:10:00,86.77,86.77,86.52,86.61,3700.0,79.6054,79.6054,79.376,79.4586,3700.0
2022-03-04 15:15:00,86.41,86.46,86.11,86.14,4034.0,79.2751,79.321,78.9999,79.0274,4034.0
2022-03-04 15:20:00,86.15,86.27,86.1,86.14,2900.0,79.0366,79.1467,78.9907,79.0274,2900.0
2022-03-04 15:25:00,86.22,86.44,86.22,86.37,3100.0,79.1008,79.3026,79.1008,79.2384,3100.0
2022-03-04 15:30:00,86.34,86.56,86.29,86.56,3927.0,79.2109,79.4127,79.165,79.4127,3927.0
2022-03-04 15:35:00,86.58,86.61,86.41,86.44,1970.0,79.4311,79.4586,79.2751,79.3026,1970.0
2022-03-04 15:40:00,86.46,86.53,86.42,86.48,3700.0,79.321,79.3852,79.2843,79.3393,3700.0
2022-03-04 15:45:00,86.5,86.67,86.46,86.46,3623.0,79.3577,79.5136,79.321,79.321,3623.0
2022-03-04 15:50:00,86.67,86.88,86.64,86.85,7379.0,79.5136,79.7063,79.4861,79.6788,7379.0
2022-03-04 15:55:00,86.91,87.12,86.87,87.09,14067.0,79.7338,79.9265,79.6971,79.899,14067.0
2022-03-07 09:30:00,86.93,87.2,86.93,87.2,3001.0,79.7522,79.9999,79.7522,79.9999,3001.0
2022-03-07 09:35:00,87.27,87.29,86.91,86.91,1200.0,80.0641,80.0824,79.7338,79.7338,1200.0
2022-03-07 09:40:00,86.95,87.27,86.95,87.21,1600.0,79.7705,80.0641,79.7705,80.009,1600.0
2022-03-07 09:45:00,87.23,87.25,87.09,87.09,1400.0,80.0274,80.0457,79.899,79.899,1400.0
2022-03-07 09:50:00,87.29,87.81,87.23,87.72,2407.0,80.0824,80.5595,80.0274,80.4769,2407.0
2022-03-07 09:55:00,87.79,88.01,87.64,87.64,1455.0,80.5412,80.743,80.4035,80.4035,1455.0
2022-03-07 10:00:00,87.52,88.09,87.52,88.09,500.0,80.2934,80.8164,80.2934,80.8164,500.0
2022-03-07 10:05:00,88.06,88.35,88.06,88.35,400.0,80.7889,81.0549,80.7889,81.0549,400.0
2022-03-07 10:10:00,88.33,88.38,88.27,88.3,1000.0,81.0366,81.0824,80.9815,81.009,1000.0
2022-03-07 10:15:00,88.22,88.27,87.99,88.0,14576.0,80.9356,80.9815,80.7246,80.7338,14576.0
2022-03-07 10:20:00,87.83,87.83,87.13,87.13,2260.0,80.5778,80.5778,79.9356,79.9356,2260.0
2022-03-07 10:25:00,87.18,87.41,87.12,87.41,7303.0,79.9815,80.1925,79.9265,80.1925,7303.0
2022-03-07 10:30:00,87.47,87.61,87.34,87.61,3645.0,80.2476,80.376,80.1283,80.376,3645.0
2022-03-07 10:35:00,87.57,87.57,87.31,87.31,800.0,80.3393,80.3393,80.1008,80.1008,800.0
2022-03-07 10:40:00,87.25,87.25,87.2,87.25,300.0,80.0457,80.0457,79.9999,80.0457,300.0
2022-03-07 10:45:00,87.25,87.25,87.05,87.15,1000.0,80.0457,80.0457,79.8623,79.954,1000.0
2022-03-07 10:50:00,87.14,87.14,86.93,86.93,1100.0,79.9448,79.9448,79.7522,79.7522,1100.0
2022-03-07 10:55:00,87.05,87.05,86.95,87.0,800.0,79.8623,79.8623,79.7705,79.8164,800.0
2022-03-07 11:00:00,87.03,87.04,86.99,87.02,777.0,79.8439,79.8531,79.8072,79.8347,777.0
2022-03-07 11:05:00,87.11,87.17,87.11,87.17,300.0,79.9173,79.9723,79.9173,79.9723,300.0
2022-03-07 11:10:00,87.31,87.32,87.31,87.32,200.0,80.1008,80.11,80.1008,80.11,200.0
2022-03-07 11:15:00,87.28,87.28,87.15,87.25,411.0,80.0733,80.0733,79.954,80.0457,411.0
2022-03-07 11:20:00,87.26,87.26,87.24,87.24,300.0,80.0549,80.0549,80.0366,80.0366,300.0
2022-03-07 11:25:00,87.06,87.1,87.06,87.1,600.0,79.8714,79.9081,79.8714,79.9081,600.0
2022-03-07 11:30:00,87.16,87.23,87.02,87.02,700.0,79.9632,80.0274,79.8347,79.8347,700.0
2022-03-07 11:35:00,87.1,87.25,87.1,87.24,500.0,79.9081,80.0457,79.9081,80.0366,500.0
2022-03-07 11:40:00,87.21,87.27,87.21,87.27,500.0,80.009,80.0641,80.009,80.0641,500.0
2022-03-07 11:45:00,87.25,87.41,87.25,87.36,300.0,80.0457,80.1925,80.0457,80.1467,300.0
2022-03-07 11:50:00,87.26,87.38,87.26,87.34,656.0,80.0549,80.165,80.0549,80.1283,656.0
2022-03-07 11:55:00,87.32,87.32,87.24,87.24,685.0,80.11,80.11,80.0366,80.0366,685.0
2022-03-07 12:00:00,87.18,87.21,87.13,87.13,700.0,79.9815,80.009,79.9356,79.9356,700.0
2022-03-07 12:05:00,87.16,87.16,87.02,87.06,800.0,79.9632,79.9632,79.8347,79.8714,800.0
2022-03-07 12:10:00,87.13,87.35,87.13,87.34,950.0,79.9356,80.1375,79.9356,80.1283,950.0
2022-03-07 12:15:00,87.39,87.39,87.39,87.39,100.0,80.1742,80.1742,80.1742,80.1742,100.0
2022-03-07 12:20:00,87.28,87.28,87.24,87.24,200.0,80.0733,80.0733,80.0366,80.0366,200.0
2022-03-07 12:25:00,87.15,87.24,87.14,87.24,512.0,79.954,80.0366,79.9448,80.0366,512.0
2022-03-07 12:30:00,87.1,87.11,87.1,87.11,300.0,79.9081,79.9173,79.9081,79.9173,300.0
2022-03-07 12:35:00,87.15,87.15,87.15,87.15,100.0,79.954,79.954,79.954,79.954,100.0
2022-03-07 12:40:00,87.22,87.28,87.22,87.27,303.0,80.0182,80.0733,80.0182,80.0641,303.0
2022-03-07 12:45:00,87.22,87.25,87.22,87.25,300.0,80.0182,80.0457,80.0182,80.0457,300.0
2022-03-07 12:50:00,87.18,87.18,87.15,87.15,300.0,79.9815,79.9815,79.954,79.954,300.0
2022-03-07 12:55:00,87.15,87.15,87.15,87.15,0.0,79.954,79.954,79.954,79.954,0.0
2022-03-07 13:00:00,87.22,87.29,87.22,87.29,400.0,80.0182,80.0824,80.0182,80.0824,400.0
2022-03-07 13:05:00,87.21,87.25,87.21,87.25,746.0,80.009,80.0457,80.009,80.0457,746.0
2022-03-07 13:10:00,87.25,87.29,87.19,87.19,700.0,80.0457,80.0824,79.9907,79.9907,700.0
2022-03-07 13:15:00,87.2,87.2,87.16,87.16,300.0,79.9999,79.9999,79.9632,79.9632,300.0
2022-03-07 13:20:00,87.17,87.25,87.17,87.25,400.0,79.9723,80.0457,79.9723,80.0457,400.0
2022-03-07 13:25:00,87.39,87.44,87.39,87.44,500.0,80.1742,80.2201,80.1742,80.2201,500.0
2022-03-07 13:30:00,87.43,87.49,87.43,87.48,500.0,80.2109,80.2659,80.2109,80.2567,500.0
2022-03-07 13:35:00,87.45,87.65,87.45,87.65,811.0,80.2292,80.4127,80.2292,80.4127,811.0
2022-03-07 13:40:00,87.58,87.58,87.58,87.58,200.0,80.3485,80.3485,80.3485,80.3485,200.0
2022-03-07 13:45:00,87.56,87.56,87.53,87.53,200.0,80.3301,80.3301,80.3026,80.3026,200.0
2022-03-07 13:50:00,87.53,87.53,87.49,87.49,201.0,80.3026,80.3026,80.2659,80.2659,201.0
2022-03-07 13:55:00,87.5,87.5,87.43,87.44,322.0,80.2751,80.2751,80.2109,80.2201,322.0
2022-03-07 14:00:00,87.4,87.4,87.4,87.4,100.0,80.1834,80.1834,80.1834,80.1834,100.0
2022-03-07 14:05:00,87.25,87.38,87.25,87.38,600.0,80.0457,80.165,80.0457,80.165,600.0
2022-03-07 14:10:00,87.4,87.54,87.4,87.54,400.0,80.1834,80.3118,80.1834,80.3118,400.0
2022-03-07 14:15:00,87.56,87.56,87.43,87.54,926.0,80.3301,80.3301,80.2109,80.3118,926.0
2022-03-07 14:20:00,87.46,87.46,87.35,87.35,400.0,80.2384,80.2384,80.1375,80.1375,400.0
2022-03-07 14:25:00,87.35,87.35,87.35,87.35,0.0,80.1375,80.1375,80.1375,80.1375,0.0
2022-03-07 14:30:00,87.3,87.32,87.25,87.25,470.0,80.0916,80.11,80.0457,80.0457,470.0
2022-03-07 14:35:00,87.31,87.35,87.31,87.35,500.0,80.1008,80.1375,80.1008,80.1375,500.0
2022-03-07 14:40:00,87.22,87.22,87.19,87.19,200.0,80.0182,80.0182,79.9907,79.9907,200.0
2022-03-07 14:45:00,87.21,87.28,87.21,87.28,700.0,80.009,80.0733,80.009,80.0733,700.0
2022-03-07 14:50:00,87.35,87.35,87.25,87.25,700.0,80.1375,80.1375,80.0457,80.0457,700.0
2022-03-07 14:55:00,87.29,87.3,87.21,87.21,300.0,80.0824,80.0916,80.009,80.009,300.0
2022-03-07 15:00:00,87.21,87.21,87.0,87.0,500.0,80.009,80.009,79.8164,79.8164,500.0
2022-03-07 15:05:00,87.02,87.04,87.0,87.01,930.0,79.8347,79.8531,79.8164,79.8256,930.0
2022-03-07 15:10:00,86.94,86.94,86.93,86.93,202.0,79.7613,79.7613,79.7522,79.7522,202.0
2022-03-07 15:15:00,87.02,87.03,86.94,86.94,615.0,79.8347,79.8439,79.7613,79.7613,615.0
2022-03-07 15:20:00,86.98,86.98,86.98,86.98,221.0,79.798,79.798,79.798,79.798,221.0
2022-03-07 15:25:00,87.14,87.16,87.14,87.16,300.0,79.9448,79.9632,79.9448,79.9632,300.0
2022-03-07 15:30:00,86.99,87.04,86.99,87.04,500.0,79.8072,79.8531,79.8072,79.8531,500.0
2022-03-07 15:35:00,87.0,87.13,87.0,87.09,1300.0,79.8164,79.9356,79.8164,79.899,1300.0
2022-03-07 15:40:00,87.08,87.28,87.07,87.27,1271.0,79.8898,80.0733,79.8806,80.0641,1271.0
2022-03-07 15:45:00,87.2,87.42,87.17,87.17,2263.0,79.9999,80.2017,79.9723,79.9723,2263.0
2022-03-07 15:50:00,87.14,87.25,87.0,87.0,4144.0,79.9448,80.0457,79.8164,79.8164,4144.0
2022-03-07 15:55:00,87.03,87.15,86.89,86.89,8792.0,79.8439,79.954,79.7155,79.7155,8792.0
2022-03-08 09:30:00,86.69,86.71,86.69,86.71,350.0,79.532,79.5503,79.532,79.5503,350.0
2022-03-08 09:35:00,86.51,86.67,86.27,86.36,1000.0,79.3668,79.5136,79.1467,79.2292,1000.0
2022-03-08 09:40:00,86.43,86.88,86.43,86.78,912.0,79.2934,79.7063,79.2934,79.6145,912.0
2022-03-08 09:45:00,86.75,86.92,86.71,86.71,821.0,79.587,79.743,79.5503,79.5503,821.0
2022-03-08 09:50:00,86.81,86.94,86.73,86.73,1112.0,79.6421,79.7613,79.5687,79.5687,1112.0
2022-03-08 09:55:00,86.71,86.71,86.71,86.71,200.0,79.5503,79.5503,79.5503,79.5503,200.0
2022-03-08 10:00:00,87.27,87.27,86.78,86.82,500.0,80.0641,80.0641,79.6145,79.6512,500.0
2022-03-08 10:05:00,86.89,86.89,86.89,86.89,200.0,79.7155,79.7155,79.7155,79.7155,200.0
2022-03-08 10:10:00,86.98,87.12,86.92,87.1,500.0,79.798,79.9265,79.743,79.9081,500.0
2022-03-08 10:15:00,87.1,87.1,87.1,87.1,0.0,79.9081,79.9081,79.9081,79.9081,0.0
2022-03-08 10:20:00,87.49,87.49,87.27,87.27,700.0,80.2659,80.2659,80.0641,80.0641,700.0
2022-03-08 10:25:00,87.24,87.25,87.24,87.25,200.0,80.0366,80.0457,80.0366,80.0457,200.0
2022-03-08 10:30:00,87.59,87.72,87.49,87.49,1902.0,80.3577,80.4769,80.2659,80.2659,1902.0
2022-03-08 10:35:00,87.53,87.64,87.53,87.64,300.0,80.3026,80.4035,80.3026,80.4035,300.0
2022-03-08 10:40:00,88.24,88.24,88.08,88.08,200.0,80.954,80.954,80.8072,80.8072,200.0
2022-03-08 10:45:00,88.22,88.22,88.22,88.22,100.0,80.9356,80.9356,80.9356,80.9356,100.0
2022-03-08 10:50:00,88.3,88.3,88.28,88.28,400.0,81.009,81.009,80.9907,80.9907,400.0
2022-03-08 10:55:00,88.37,88.37,88.25,88.27,700.0,81.0733,81.0733,80.9632,80.9815,700.0
2022-03-08 11:00:00,88.15,88.15,88.11,88.11,200.0,80.8714,80.8714,80.8347,80.8347,200.0
2022-03-08 11:05:00,87.9,87.97,87.87,87.97,400.0,80.6421,80.7063,80.6145,80.7063,400.0
2022-03-08 11:10:00,88.02,88.02,87.91,87.91,200.0,80.7522,80.7522,80.6512,80.6512,200.0
2022-03-08 11:15:00,87.97,87.97,87.87,87.91,300.0,80.7063,80.7063,80.6145,80.6512,300.0
2022-03-08 11:20:00,87.91,87.92,87.84,87.92,600.0,80.6512,80.6604,80.587,80.6604,600.0
2022-03-08 11:25:00,87.82,88.0,87.82,88.0,300.0,80.5687,80.7338,80.5687,80.7338,300.0
2022-03-08 11:30:00,87.99,87.99,87.77,87.77,400.0,80.7246,80.7246,80.5228,80.5228,400.0
2022-03-08 11:35:00,88.01,88.1,88.01,88.1,400.0,80.743,80.8256,80.743,80.8256,400.0
2022-03-08 11:40:00,88.0,88.0,87.96,87.96,300.0,80.7338,80.7338,80.6971,80.6971,300.0
2022-03-08 11:45:00,88.05,88.05,88.05,88.05,200.0,80.7797,80.7797,80.7797,80.7797,200.0
2022-03-08 11:50:00,88.1,88.13,88.1,88.13,331.0,80.8256,80.8531,80.8256,80.8531,331.0
2022-03-08 11:55:00,88.25,88.25,88.11,88.11,400.0,80.9632,80.9632,80.8347,80.8347,400.0
2022-03-08 12:00:00,88.13,88.25,88.13,88.25,300.0,80.8531,80.9632,80.8531,80.9632,300.0
2022-03-08 12:05:00,88.2,88.24,88.2,88.24,300.0,80.9173,80.954,80.9173,80.954,300.0
2022-03-08 12:10:00,88.28,88.49,88.28,88.48,1700.0,80.9907,81.1834,80.9907,81.1742,1700.0
2022-03-08 12:15:00,88.59,88.59,88.59,88.59,100.0,81.2751,81.2751,81.2751,81.2751,100.0
2022-03-08 12:20:00,88.58,88.73,88.58,88.58,400.0,81.2659,81.4035,81.2659,81.2659,400.0
2022-03-08 12:25:00,88.29,88.56,88.29,88.56,787.0,80.9999,81.2476,80.9999,81.2476,787.0
2022-03-08 12:30:00,88.56,88.71,88.55,88.71,600.0,81.2476,81.3852,81.2384,81.3852,600.0
2022-03-08 12:35:00,88.7,88.8,88.7,88.8,300.0,81.376,81.4678,81.376,81.4678,300.0
2022-03-08 12:40:00,88.46,88.46,88.46,88.46,200.0,81.1558,81.1558,81.1558,81.1558,200.0
2022-03-08 12:45:00,88.47,88.64,88.47,88.48,649.0,81.165,81.321,81.165,81.1742,649.0
2022-03-08 12:50:00,88.52,88.52,88.45,88.45,200.0,81.2109,81.2109,81.1467,81.1467,200.0
2022-03-08 12:55:00,88.64,88.64,88.64,88.64,100.0,81.321,81.321,81.321,81.321,100.0
2022-03-08 13:00:00,88.56,88.66,88.56,88.58,500.0,81.2476,81.3393,81.2476,81.2659,500.0
2022-03-08 13:05:00,88.56,88.57,88.56,88.57,200.0,81.2476,81.2567,81.2476,81.2567,200.0
2022-03-08 13:10:00,88.64,88.64,88.64,88.64,300.0,81.321,81.321,81.321,81.321,300.0
2022-03-08 13:15:00,88.54,88.56,88.47,88.47,300.0,81.2292,81.2476,81.165,81.165,300.0
2022-03-08 13:20:00,88.39,88.39,88.39,88.39,100.0,81.0916,81.0916,81.0916,81.0916,100.0
2022-03-08 13:25:00,88.28,88.28,88.28,88.28,300.0,80.9907,80.9907,80.9907,80.9907,300.0
2022-03-08 13:30:00,88.14,88.14,88.0,88.0,1000.0,80.8623,80.8623,80.7338,80.7338,1000.0
2022-03-08 13:35:00,88.02,88.03,87.87,87.91,500.0,80.7522,80.7613,80.6145,80.6512,500.0
2022-03-08 13:40:00,87.88,87.88,87.88,87.88,100.0,80.6237,80.6237,80.6237,80.6237,100.0
2022-03-08 13:45:00,87.88,87.88,87.88,87.88,0.0,80.6237,80.6237,80.6237,80.6237,0.0
2022-03-08 13:50:00,87.85,87.85,87.85,87.85,100.0,80.5962,80.5962,80.5962,80.5962,100.0
2022-03-08 13:55:00,87.69,87.69,87.69,87.69,200.0,80.4494,80.4494,80.4494,80.4494,200.0
2022-03-08 14:00:00,87.35,87.35,87.35,87.35,200.0,80.1375,80.1375,80.1375,80.1375,200.0
2022-03-08 14:05:00,87.55,87.68,87.55,87.68,200.0,80.321,80.4402,80.321,80.4402,200.0
2022-03-08 14:10:00,87.7,87.7,87.7,87.7,100.0,80.4586,80.4586,80.4586,80.4586,100.0
2022-03-08 14:15:00,87.66,87.66,87.66,87.66,100.0,80.4219,80.4219,80.4219,80.4219,100.0
2022-03-08 14:20:00,87.81,87.81,87.74,87.74,661.0,80.5595,80.5595,80.4953,80.4953,661.0
2022-03-08 14:25:00,88.09,88.09,88.09,88.09,100.0,80.8164,80.8164,80.8164,80.8164,100.0
2022-03-08 14:30:00,88.4,88.4,88.27,88.27,300.0,81.1008,81.1008,80.9815,80.9815,300.0
2022-03-08 14:35:00,88.5,88.5,88.5,88.5,100.0,81.1925,81.1925,81.1925,81.1925,100.0
2022-03-08 14:40:00,88.43,88.75,88.43,88.75,525.0,81.1283,81.4219,81.1283,81.4219,525.0
2022-03-08 14:45:00,88.85,89.04,88.85,89.04,1519.0,81.5136,81.6879,81.5136,81.6879,1519.0
2022-03-08 14:50:00,89.03,89.03,88.87,88.95,1000.0,81.6788,81.6788,81.532,81.6054,1000.0
2022-03-08 14:55:00,88.96,89.12,88.86,89.12,905.0,81.6145,81.7613,81.5228,81.7613,905.0
2022-03-08 15:00:00,88.89,89.43,88.87,89.29,3885.0,81.5503,82.0457,81.532,81.9173,3885.0
2022-03-08 15:05:00,89.21,89.21,89.16,89.16,527.0,81.8439,81.8439,81.798,81.798,527.0
2022-03-08 15:10:00,89.08,89.08,88.9,88.9,1425.0,81.7246,81.7246,81.5595,81.5595,1425.0
2022-03-08 15:15:00,88.94,88.94,88.77,88.77,600.0,81.5962,81.5962,81.4402,81.4402,600.0
2022-03-08 15:20:00,88.74,88.74,88.72,88.72,730.0,81.4127,81.4127,81.3944,81.3944,730.0
2022-03-08 15:25:00,88.75,88.75,88.39,88.39,400.0,81.4219,81.4219,81.0916,81.0916,400.0
2022-03-08 15:30:00,88.35,88.36,88.15,88.15,1700.0,81.0549,81.0641,80.8714,80.8714,1700.0
2022-03-08 15:35:00,88.13,88.13,87.98,88.07,400.0,80.8531,80.8531,80.7155,80.798,400.0
2022-03-08 15:40:00,88.28,88.34,88.1,88.1,1132.0,80.9907,81.0457,80.8256,80.8256,1132.0
2022-03-08 15:45:00,88.22,88.22,87.95,88.07,1400.0,80.9356,80.9356,80.6879,80.798,1400.0
2022-03-08 15:50:00,88.05,88.63,88.05,88.62,4515.0,80.7797,81.3118,80.7797,81.3026,4515.0
2022-03-08 15:55:00,88.54,88.57,88.29,88.33,16937.0,81.2292,81.2567,80.9999,81.0366,16937.0
2022-03-09 09:30:00,89.6,89.78,89.42,89.42,1618.0,82.2017,82.3668,82.0366,82.0366,1618.0
2022-03-09 09:35:00,89.58,89.92,89.35,89.91,600.0,82.1834,82.4953,81.9723,82.4861,600.0
2022-03-09 09:40:00,89.52,90.1,89.3,89.3,4495.0,82.1283,82.6604,81.9265,81.9265,4495.0
2022-03-09 09:45:00,89.72,89.75,89.72,89.75,200.0,82.3118,82.3393,82.3118,82.3393,200.0
2022-03-09 09:50:00,89.57,89.57,89.51,89.51,300.0,82.1742,82.1742,82.1191,82.1191,300.0
2022-03-09 09:55:00,89.34,89.34,89.08,89.08,200.0,81.9632,81.9632,81.7246,81.7246,200.0
2022-03-09 10:00:00,89.13,89.19,89.02,89.06,1418.0,81.7705,81.8256,81.6696,81.7063,1418.0
2022-03-09 10:05:00,89.25,89.31,89.25,89.31,600.0,81.8806,81.9356,81.8806,81.9356,600.0
2022-03-09 10:10:00,89.32,89.37,89.32,89.36,300.0,81.9448,81.9907,81.9448,81.9815,300.0
2022-03-09 10:15:00,89.32,89.32,89.21,89.21,200.0,81.9448,81.9448,81.8439,81.8439,200.0
2022-03-09 10:20:00,89.12,89.12,89.05,89.07,500.0,81.7613,81.7613,81.6971,81.7155,500.0
2022-03-09 10:25:00,88.99,89.09,88.99,89.09,300.0,81.6421,81.7338,81.6421,81.7338,300.0
2022-03-09 10:30:00,89.04,89.16,89.0,89.15,1300.0,81.6879,81.798,81.6512,81.7889,1300.0
2022-03-09 10:35:00,89.19,89.22,89.11,89.11,500.0,81.8256,81.8531,81.7522,81.7522,500.0
2022-03-09 10:40:00,89.01,89.07,88.97,88.97,474.0,81.6604,81.7155,81.6237,81.6237,474.0
2022-03-09 10:45:00,88.97,88.97,88.97,88.97,0.0,81.6237,81.6237,81.6237,81.6237,0.0
2022-03-09 10:50:00,88.83,88.83,88.74,88.74,200.0,81.4953,81.4953,81.4127,81.4127,200.0
2022-03-09 10:55:00,88.9,88.9,88.9,88.9,100.0,81.5595,81.5595,81.5595,81.5595,100.0
2022-03-09 11:00:00,88.89,88.89,88.84,88.89,300.0,81.5503,81.5503,81.5045,81.5503,300.0
2022-03-09 11:05:00,88.96,89.06,88.95,88.95,300.0,81.6145,81.7063,81.6054,81.6054,300.0
2022-03-09 11:10:00,88.82,88.82,88.82,88.82,100.0,81.4861,81.4861,81.4861,81.4861,100.0
2022-03-09 11:15:00,88.75,88.97,88.75,88.94,800.0,81.4219,81.6237,81.4219,81.5962,800.0
2022-03-09 11:20:00,88.98,88.98,88.98,88.98,100.0,81.6329,81.6329,81.6329,81.6329,100.0
2022-03-09 11:25:00,88.96,88.99,88.96,88.99,200.0,81.6145,81.6421,81.6145,81.6421,200.0
2022-03-09 11:30:00,89.09,89.11,89.01,89.01,1300.0,81.7338,81.7522,81.6604,81.6604,1300.0
2022-03-09 11:35:00,89.03,89.08,88.99,88.99,500.0,81.6788,81.7246,81.6421,81.6421,500.0
2022-03-09 11:40:00,89.12,89.12,88.97,88.97,1140.0,81.7613,81.7613,81.6237,81.6237,1140.0
2022-03-09 11:45:00,88.97,88.97,88.97,88.97,0.0,81.6237,81.6237,81.6237,81.6237,0.0
2022-03-09 11:50:00,88.91,88.91,88.91,88.91,100.0,81.5687,81.5687,81.5687,81.5687,100.0
2022-03-09 11:55:00,88.9,88.95,88.9,88.95,200.0,81.5595,81.6054,81.5595,81.6054,200.0
2022-03-09 12:00:00,89.02,89.02,88.94,88.94,610.0,81.6696,81.6696,81.5962,81.5962,610.0
2022-03-09 12:05:00,88.99,89.0,88.97,88.97,800.0,81.6421,81.6512,81.6237,81.6237,800.0
2022-03-09 12:10:00,88.94,89.02,88.94,88.95,1200.0,81.5962,81.6696,81.5962,81.6054,1200.0
2022-03-09 12:15:00,88.93,89.04,88.93,89.04,500.0,81.587,81.6879,81.587,81.6879,500.0
2022-03-09 12:20:00,89.03,89.08,89.0,89.06,1500.0,81.6788,81.7246,81.6512,81.7063,1500.0
2022-03-09 12:25:00,89.06,89.06,89.06,89.06,0.0,81.7063,81.7063,81.7063,81.7063,0.0
2022-03-09 12:30:00,89.34,89.34,89.34,89.34,100.0,81.9632,81.9632,81.9632,81.9632,100.0
2022-03-09 12:35:00,89.37,89.37,89.35,89.35,518.0,81.9907,81.9907,81.9723,81.9723,518.0
2022-03-09 12:40:00,89.43,89.43,89.42,89.42,200.0,82.0457,82.0457,82.0366,82.0366,200.0
2022-03-09 12:45:00,89.42,89.42,89.4,89.4,1200.0,82.0366,82.0366,82.0182,82.0182,1200.0
2022-03-09 12:50:00,89.4,89.4,89.4,89.4,0.0,82.0182,82.0182,82.0182,82.0182,0.0
2022-03-09 12:55:00,89.44,89.44,89.44,89.44,226.0,82.0549,82.0549,82.0549,82.0549,226.0
2022-03-09 13:00:00,89.43,89.43,89.21,89.23,1000.0,82.0457,82.0457,81.8439,81.8622,1000.0
2022-03-09 13:05:00,89.23,89.23,89.23,89.23,0.0,81.8622,81.8622,81.8622,81.8622,0.0
2022-03-09 13:10:00,89.32,89.32,89.32,89.32,100.0,81.9448,81.9448,81.9448,81.9448,100.0
2022-03-09 13:15:00,89.35,89.44,89.35,89.44,300.0,81.9723,82.0549,81.9723,82.0549,300.0
2022-03-09 13:20:00,89.53,89.53,89.49,89.49,500.0,82.1375,82.1375,82.1008,82.1008,500.0
2022-03-09 13:25:00,89.46,89.46,89.46,89.46,100.0,82.0733,82.0733,82.0733,82.0733,100.0
2022-03-09 13:30:00,89.27,89.27,89.27,89.27,100.0,81.8989,81.8989,81.8989,81.8989,100.0
2022-03-09 13:35:00,89.2,89.3,89.2,89.26,1548.0,81.8347,81.9265,81.8347,81.8898,1548.0
2022-03-09 13:40:00,89.26,89.26,89.26,89.26,0.0,81.8898,81.8898,81.8898,81.8898,0.0
2022-03-09 13:45:00,89.13,89.13,89.13,89.13,100.0,81.7705,81.7705,81.7705,81.7705,100.0
2022-03-09 13:50:00,89.14,89.14,89.14,89.14,200.0,81.7797,81.7797,81.7797,81.7797,200.0
2022-03-09 13:55:00,89.11,89.11,89.11,89.11,100.0,81.7522,81.7522,81.7522,81.7522,100.0
2022-03-09 14:00:00,89.23,89.27,89.22,89.27,300.0,81.8622,81.8989,81.8531,81.8989,300.0
2022-03-09 14:05:00,89.28,89.28,89.08,89.08,500.0,81.9081,81.9081,81.7246,81.7246,500.0
2022-03-09 14:10:00,89.14,89.18,89.1,89.17,700.0,81.7797,81.8164,81.743,81.8072,700.0
2022-03-09 14:15:00,89.13,89.15,89.08,89.1,600.0,81.7705,81.7889,81.7246,81.743,600.0
2022-03-09 14:20:00,89.22,89.24,89.11,89.11,524.0,81.8531,81.8714,81.7522,81.7522,524.0
2022-03-09 14:25:00,89.07,89.07,89.07,89.07,100.0,81.7155,81.7155,81.7155,81.7155,100.0
2022-03-09 14:30:00,89.07,89.07,89.07,89.07,0.0,81.7155,81.7155,81.7155,81.7155,0.0
2022-03-09 14:35:00,89.31,89.31,89.23,89.23,400.0,81.9356,81.9356,81.8622,81.8622,400.0
2022-03-09 14:40:00,89.07,89.08,89.07,89.08,212.0,81.7155,81.7246,81.7155,81.7246,212.0
2022-03-09 14:45:00,89.08,89.08,89.08,89.08,0.0,81.7246,81.7246,81.7246,81.7246,0.0
2022-03-09 14:50:00,88.93,88.97,88.79,88.79,400.0,81.587,81.6237,81.4586,81.4586,400.0
2022-03-09 14:55:00,88.79,88.83,88.79,88.83,200.0,81.4586,81.4953,81.4586,81.4953,200.0
2022-03-09 15:00:00,88.81,88.9,88.81,88.89,300.0,81.4769,81.5595,81.4769,81.5503,300.0
2022-03-09 15:05:00,89.0,89.11,89.0,89.09,300.0,81.6512,81.7522,81.6512,81.7338,300.0
2022-03-09 15:10:00,89.14,89.14,89.05,89.11,900.0,81.7797,81.7797,81.6971,81.7522,900.0
2022-03-09 15:15:00,89.06,89.07,89.06,89.06,400.0,81.7063,81.7155,81.7063,81.7063,400.0
2022-03-09 15:20:00,89.15,89.23,89.14,89.2,1400.0,81.7889,81.8622,81.7797,81.8347,1400.0
2022-03-09 15:25:00,89.26,89.33,89.24,89.33,600.0,81.8898,81.954,81.8714,81.954,600.0
2022-03-09 15:30:00,89.35,89.38,89.35,89.38,200.0,81.9723,81.9999,81.9723,81.9999,200.0
2022-03-09 15:35:00,89.3,89.3,89.25,89.25,500.0,81.9265,81.9265,81.8806,81.8806,500.0
2022-03-09 15:40:00,89.24,89.27,89.19,89.23,500.0,81.8714,81.8989,81.8256,81.8622,500.0
2022-03-09 15:45:00,89.23,89.26,89.05,89.06,1200.0,81.8622,81.8898,81.6971,81.7063,1200.0
2022-03-09 15:50:00,89.03,89.18,88.91,89.01,1500.0,81.6788,81.8164,81.5687,81.6604,1500.0
2022-03-09 15:55:00,88.9,88.9,88.59,88.7,4498.0,81.5595,81.5595,81.2751,81.376,4498.0
2022-03-10 09:30:00,87.45,87.45,87.45,87.45,100.0,80.2292,80.2292,80.2292,80.2292,100.0
2022-03-10 09:35:00,88.02,88.3,88.02,88.18,1788.0,80.7522,81.009,80.7522,80.8989,1788.0
2022-03-10 09:40:00,88.48,88.48,88.46,88.46,306.0,81.1742,81.1742,81.1558,81.1558,306.0
2022-03-10 09:45:00,88.55,88.65,88.55,88.65,300.0,81.2384,81.3301,81.2384,81.3301,300.0
2022-03-10 09:50:00,88.5,88.57,88.5,88.56,2249.0,81.1925,81.2567,81.1925,81.2476,2249.0
2022-03-10 09:55:00,88.79,88.79,88.65,88.65,1104.0,81.4586,81.4586,81.3301,81.3301,1104.0
2022-03-10 10:00:00,88.75,89.0,88.72,88.74,1400.0,81.4219,81.6512,81.3944,81.4127,1400.0
2022-03-10 10:05:00,88.88,88.89,88.74,88.74,300.0,81.5411,81.5503,81.4127,81.4127,300.0
2022-03-10 10:10:00,88.95,88.95,88.95,88.95,100.0,81.6054,81.6054,81.6054,81.6054,100.0
2022-03-10 10:15:00,88.8,88.94,88.8,88.94,200.0,81.4678,81.5962,81.4678,81.5962,200.0
2022-03-10 10:20:00,88.89,88.9,88.87,88.87,344.0,81.5503,81.5595,81.532,81.532,344.0
2022-03-10 10:25:00,88.9,88.9,88.87,88.87,300.0,81.5595,81.5595,81.532,81.532,300.0
2022-03-10 10:30:00,88.78,88.78,88.6,88.6,200.0,81.4494,81.4494,81.2843,81.2843,200.0
2022-03-10 10:35:00,88.54,88.54,88.5,88.5,200.0,81.2292,81.2292,81.1925,81.1925,200.0
2022-03-10 10:40:00,88.69,88.69,88.69,88.69,100.0,81.3668,81.3668,81.3668,81.3668,100.0
2022-03-10 10:45:00,88.8,88.8,88.8,88.8,100.0,81.4678,81.4678,81.4678,81.4678,100.0
2022-03-10 10:50:00,88.75,88.78,88.65,88.65,1000.0,81.4219,81.4494,81.3301,81.3301,1000.0
2022-03-10 10:55:00,88.54,88.54,88.36,88.37,1600.0,81.2292,81.2292,81.0641,81.0733,1600.0
2022-03-10 11:00:00,88.37,88.4,88.33,88.4,600.0,81.0733,81.1008,81.0366,81.1008,600.0
2022-03-10 11:05:00,88.33,88.33,88.33,88.33,100.0,81.0366,81.0366,81.0366,81.0366,100.0
2022-03-10 11:10:00,88.33,88.33,88.33,88.33,0.0,81.0366,81.0366,81.0366,81.0366,0.0
2022-03-10 11:15:00,88.54,88.57,88.54,88.57,200.0,81.2292,81.2567,81.2292,81.2567,200.0
2022-03-10 11:20:00,88.58,88.58,88.47,88.47,300.0,81.2659,81.2659,81.165,81.165,300.0
2022-03-10 11:25:00,88.56,88.56,88.56,88.56,100.0,81.2476,81.2476,81.2476,81.2476,100.0
2022-03-10 11:30:00,88.57,88.57,88.55,88.55,200.0,81.2567,81.2567,81.2384,81.2384,200.0
2022-03-10 11:35:00,88.54,88.54,88.47,88.47,500.0,81.2292,81.2292,81.165,81.165,500.0
2022-03-10 11:40:00,88.49,88.58,88.45,88.58,400.0,81.1834,81.2659,81.1467,81.2659,400.0
2022-03-10 11:45:00,88.75,88.83,88.75,88.83,424.0,81.4219,81.4953,81.4219,81.4953,424.0
2022-03-10 11:50:00,88.83,88.83,88.83,88.83,0.0,81.4953,81.4953,81.4953,81.4953,0.0
2022-03-10 11:55:00,89.13,89.32,89.13,89.31,500.0,81.7705,81.9448,81.7705,81.9356,500.0
2022-03-10 12:00:00,89.48,89.72,89.48,89.66,1031.0,82.0916,82.3118,82.0916,82.2567,1031.0
2022-03-10 12:05:00,89.83,89.83,89.64,89.64,1102.0,82.4127,82.4127,82.2384,82.2384,1102.0
2022-03-10 12:10:00,89.61,89.61,89.61,89.61,100.0,82.2109,82.2109,82.2109,82.2109,100.0
2022-03-10 12:15:00,89.61,89.61,89.54,89.54,300.0,82.2109,82.2109,82.1467,82.1467,300.0
2022-03-10 12:20:00,89.59,89.67,89.59,89.67,800.0,82.1925,82.2659,82.1925,82.2659,800.0
2022-03-10 12:25:00,89.69,89.69,89.6,89.6,217.0,82.2843,82.2843,82.2017,82.2017,217.0
2022-03-10 12:30:00,89.52,89.52,89.38,89.44,400.0,82.1283,82.1283,81.9999,82.0549,400.0
2022-03-10 12:35:00,89.44,89.44,89.44,89.44,0.0,82.0549,82.0549,82.0549,82.0549,0.0
2022-03-10 12:40:00,89.44,89.45,89.42,89.42,600.0,82.0549,82.0641,82.0366,82.0366,600.0
2022-03-10 12:45:00,89.42,89.42,89.42,89.42,0.0,82.0366,82.0366,82.0366,82.0366,0.0
2022-03-10 12:50:00,89.42,89.42,89.42,89.42,0.0,82.0366,82.0366,82.0366,82.0366,0.0
2022-03-10 12:55:00,89.42,89.42,89.42,89.42,0.0,82.0366,82.0366,82.0366,82.0366,0.0
2022-03-10 13:00:00,89.43,89.43,89.37,89.37,300.0,82.0457,82.0457,81.9907,81.9907,300.0
2022-03-10 13:05:00,89.4,89.4,89.34,89.34,300.0,82.0182,82.0182,81.9632,81.9632,300.0
2022-03-10 13:10:00,89.33,89.38,89.33,89.38,400.0,81.954,81.9999,81.954,81.9999,400.0
2022-03-10 13:15:00,89.38,89.38,89.38,89.38,0.0,81.9999,81.9999,81.9999,81.9999,0.0
2022-03-10 13:20:00,89.33,89.33,89.32,89.32,200.0,81.954,81.954,81.9448,81.9448,200.0
2022-03-10 13:25:00,89.32,89.32,89.32,89.32,195.0,81.9448,81.9448,81.9448,81.9448,195.0
2022-03-10 13:30:00,89.39,89.39,89.39,89.39,100.0,82.009,82.009,82.009,82.009,100.0
2022-03-10 13:35:00,89.42,89.42,89.41,89.41,655.0,82.0366,82.0366,82.0274,82.0274,655.0
2022-03-10 13:40:00,89.35,89.39,89.34,89.39,500.0,81.9723,82.009,81.9632,82.009,500.0
2022-03-10 13:45:00,89.41,89.41,89.41,89.41,100.0,82.0274,82.0274,82.0274,82.0274,100.0
2022-03-10 13:50:00,89.6,89.6,89.6,89.6,5840.0,82.2017,82.2017,82.2017,82.2017,5840.0
2022-03-10 13:55:00,89.45,89.45,89.45,89.45,100.0,82.0641,82.0641,82.0641,82.0641,100.0
2022-03-10 14:00:00,89.49,89.64,89.49,89.64,300.0,82.1008,82.2384,82.1008,82.2384,300.0
2022-03-10 14:05:00,89.58,89.62,89.58,89.61,400.0,82.1834,82.22,82.1834,82.2109,400.0
2022-03-10 14:10:00,89.63,89.64,89.63,89.64,1010.0,82.2292,82.2384,82.2292,82.2384,1010.0
2022-03-10 14:15:00,89.7,89.76,89.7,89.74,1600.0,82.2934,82.3485,82.2934,82.3301,1600.0
2022-03-10 14:20:00,89.73,89.76,89.73,89.74,500.0,82.321,82.3485,82.321,82.3301,500.0
2022-03-10 14:25:00,89.75,89.75,89.75,89.75,100.0,82.3393,82.3393,82.3393,82.3393,100.0
2022-03-10 14:30:00,89.82,89.88,89.82,89.88,300.0,82.4035,82.4586,82.4035,82.4586,300.0
2022-03-10 14:35:00,89.98,90.07,89.98,90.07,5303.0,82.5503,82.6329,82.5503,82.6329,5303.0
2022-03-10 14:40:00,90.05,90.05,89.91,89.91,600.0,82.6145,82.6145,82.4861,82.4861,600.0
2022-03-10 14:45:00,89.87,89.93,89.8,89.93,329.0,82.4494,82.5045,82.3852,82.5045,329.0
2022-03-10 14:50:00,89.89,89.89,89.89,89.89,100.0,82.4678,82.4678,82.4678,82.4678,100.0
2022-03-10 14:55:00,89.89,90.0,89.89,90.0,1800.0,82.4678,82.5687,82.4678,82.5687,1800.0
2022-03-10 15:00:00,90.05,90.05,89.86,89.86,1101.0,82.6145,82.6145,82.4402,82.4402,1101.0
2022-03-10 15:05:00,89.83,89.83,89.74,89.79,500.0,82.4127,82.4127,82.3301,82.376,500.0
2022-03-10 15:10:00,89.85,89.85,89.77,89.82,500.0,82.4311,82.4311,82.3577,82.4035,500.0
2022-03-10 15:15:00,89.83,89.83,89.76,89.76,200.0,82.4127,82.4127,82.3485,82.3485,200.0
2022-03-10 15:20:00,89.85,89.85,89.79,89.8,1000.0,82.4311,82.4311,82.376,82.3852,1000.0
2022-03-10 15:25:00,89.81,89.93,89.81,89.93,329.0,82.3944,82.5045,82.3944,82.5045,329.0
2022-03-10 15:30:00,89.9,89.94,89.88,89.94,835.0,82.4769,82.5136,82.4586,82.5136,835.0
2022-03-10 15:35:00,89.92,90.0,89.92,90.0,915.0,82.4953,82.5687,82.4953,82.5687,915.0
2022-03-10 15:40:00,90.03,90.05,90.0,90.03,2051.0,82.5962,82.6145,82.5687,82.5962,2051.0
2022-03-10 15:45:00,90.0,90.27,90.0,90.19,2179.0,82.5687,82.8164,82.5687,82.743,2179.0
2022-03-10 15:50:00,90.22,90.39,90.21,90.25,5552.0,82.7705,82.9265,82.7613,82.798,5552.0
2022-03-10 15:55:00,90.26,90.44,90.24,90.42,8550.0,82.8072,82.9723,82.7889,82.954,8550.0
2022-03-11 09:30:00,91.69,91.8,91.63,91.8,1103.0,84.1191,84.22,84.0641,84.22,1103.0
2022-03-11 09:35:00,91.72,92.0,91.72,91.93,1208.0,84.1466,84.4035,84.1466,84.3393,1208.0
2022-03-11 09:40:00,91.75,91.84,91.75,91.81,629.0,84.1742,84.2567,84.1742,84.2292,629.0
2022-03-11 09:45:00,91.93,91.96,91.87,91.87,300.0,84.3393,84.3668,84.2843,84.2843,300.0
2022-03-11 09:50:00,91.95,92.34,91.95,92.34,700.0,84.3577,84.7155,84.3577,84.7155,700.0
2022-03-11 09:55:00,92.24,92.26,91.88,91.88,1811.0,84.6237,84.6421,84.2934,84.2934,1811.0
2022-03-11 10:00:00,92.0,92.1,92.0,92.01,340.0,84.4035,84.4953,84.4035,84.4127,340.0
2022-03-11 10:05:00,92.18,92.18,91.75,91.75,1200.0,84.5687,84.5687,84.1742,84.1742,1200.0
2022-03-11 10:10:00,91.76,91.76,91.76,91.76,300.0,84.1833,84.1833,84.1833,84.1833,300.0
2022-03-11 10:15:00,91.83,91.87,91.81,91.81,400.0,84.2476,84.2843,84.2292,84.2292,400.0
2022-03-11 10:20:00,91.78,91.81,91.63,91.63,675.0,84.2017,84.2292,84.0641,84.0641,675.0
2022-03-11 10:25:00,91.86,91.86,91.74,91.74,200.0,84.2751,84.2751,84.165,84.165,200.0
2022-03-11 10:30:00,91.66,91.74,91.49,91.65,3313.0,84.0916,84.165,83.9356,84.0824,3313.0
2022-03-11 10:35:00,91.72,91.98,91.72,91.98,400.0,84.1466,84.3852,84.1466,84.3852,400.0
2022-03-11 10:40:00,92.02,92.07,92.02,92.07,300.0,84.4219,84.4678,84.4219,84.4678,300.0
2022-03-11 10:45:00,92.0,92.0,92.0,92.0,200.0,84.4035,84.4035,84.4035,84.4035,200.0
2022-03-11 10:50:00,91.86,91.97,91.86,91.97,400.0,84.2751,84.376,84.2751,84.376,400.0
2022-03-11 10:55:00,91.99,92.01,91.97,91.97,534.0,84.3944,84.4127,84.376,84.376,534.0
2022-03-11 11:00:00,92.0,92.02,92.0,92.02,800.0,84.4035,84.4219,84.4035,84.4219,800.0
2022-03-11 11:05:00,92.4,92.67,92.4,92.67,2203.0,84.7705,85.0182,84.7705,85.0182,2203.0
2022-03-11 11:10:00,92.73,92.73,92.52,92.54,1206.0,85.0733,85.0733,84.8806,84.8989,1206.0
2022-03-11 11:15:00,92.54,92.54,92.33,92.33,1405.0,84.8989,84.8989,84.7063,84.7063,1405.0
2022-03-11 11:20:00,92.31,92.32,92.01,92.01,1619.0,84.6879,84.6971,84.4127,84.4127,1619.0
2022-03-11 11:25:00,92.0,92.0,91.93,91.95,500.0,84.4035,84.4035,84.3393,84.3577,500.0
2022-03-11 11:30:00,91.79,91.79,91.79,91.79,100.0,84.2109,84.2109,84.2109,84.2109,100.0
2022-03-11 11:35:00,91.69,91.95,91.69,91.95,300.0,84.1191,84.3577,84.1191,84.3577,300.0
2022-03-11 11:40:00,91.99,92.0,91.86,91.95,600.0,84.3944,84.4035,84.2751,84.3577,600.0
2022-03-11 11:45:00,92.03,92.03,91.94,91.96,500.0,84.4311,84.4311,84.3485,84.3668,500.0
2022-03-11 11:50:00,91.93,91.97,91.93,91.97,200.0,84.3393,84.376,84.3393,84.376,200.0
2022-03-11 11:55:00,92.12,92.12,91.92,91.92,310.0,84.5136,84.5136,84.3301,84.3301,310.0
2022-03-11 12:00:00,91.92,92.0,91.92,92.0,200.0,84.3301,84.4035,84.3301,84.4035,200.0
2022-03-11 12:05:00,92.09,92.09,92.07,92.07,200.0,84.4861,84.4861,84.4678,84.4678,200.0
2022-03-11 12:10:00,91.99,92.12,91.75,91.75,11011.0,84.3944,84.5136,84.1742,84.1742,11011.0
2022-03-11 12:15:00,91.8,91.8,91.8,91.8,600.0,84.22,84.22,84.22,84.22,600.0
2022-03-11 12:20:00,91.8,91.82,91.8,91.8,500.0,84.22,84.2384,84.22,84.22,500.0
2022-03-11 12:25:00,91.74,91.74,91.74,91.74,100.0,84.165,84.165,84.165,84.165,100.0
2022-03-11 12:30:00,91.83,91.95,91.83,91.95,600.0,84.2476,84.3577,84.2476,84.3577,600.0
2022-03-11 12:35:00,91.95,91.95,91.95,91.95,0.0,84.3577,84.3577,84.3577,84.3577,0.0
2022-03-11 12:40:00,91.88,91.88,91.76,91.81,800.0,84.2934,84.2934,84.1833,84.2292,800.0
2022-03-11 12:45:00,91.8,91.8,91.69,91.69,500.0,84.22,84.22,84.1191,84.1191,500.0
2022-03-11 12:50:00,91.61,91.61,91.61,91.61,200.0,84.0457,84.0457,84.0457,84.0457,200.0
2022-03-11 12:55:00,91.54,91.54,91.52,91.52,400.0,83.9815,83.9815,83.9632,83.9632,400.0
2022-03-11 13:00:00,91.47,91.47,91.18,91.18,800.0,83.9173,83.9173,83.6512,83.6512,800.0
2022-03-11 13:05:00,91.07,91.07,90.9,90.9,700.0,83.5503,83.5503,83.3944,83.3944,700.0
2022-03-11 13:10:00,91.02,91.02,91.02,91.02,700.0,83.5044,83.5044,83.5044,83.5044,700.0
2022-03-11 13:15:00,91.05,91.05,91.0,91.04,700.0,83.532,83.532,83.4861,83.5228,700.0
2022-03-11 13:20:00,91.08,91.08,91.04,91.04,1100.0,83.5595,83.5595,83.5228,83.5228,1100.0
2022-03-11 13:25:00,91.08,91.24,91.07,91.22,2151.0,83.5595,83.7063,83.5503,83.6879,2151.0
2022-03-11 13:30:00,91.27,91.31,91.26,91.26,556.0,83.7338,83.7705,83.7246,83.7246,556.0
2022-03-11 13:35:00,91.26,91.26,91.26,91.26,0.0,83.7246,83.7246,83.7246,83.7246,0.0
2022-03-11 13:40:00,91.25,91.28,91.25,91.28,200.0,83.7155,83.743,83.7155,83.743,200.0
2022-03-11 13:45:00,91.24,91.24,91.14,91.14,200.0,83.7063,83.7063,83.6145,83.6145,200.0
2022-03-11 13:50:00,91.1,91.1,91.1,91.1,100.0,83.5778,83.5778,83.5778,83.5778,100.0
2022-03-11 13:55:00,91.09,91.1,91.09,91.09,300.0,83.5687,83.5778,83.5687,83.5687,300.0
2022-03-11 14:00:00,91.0,91.11,91.0,91.11,509.0,83.4861,83.587,83.4861,83.587,509.0
2022-03-11 14:05:00,91.5,91.75,91.5,91.71,800.0,83.9448,84.1742,83.9448,84.1375,800.0
2022-03-11 14:10:00,91.45,91.56,91.45,91.56,300.0,83.8989,83.9999,83.8989,83.9999,300.0
2022-03-11 14:15:00,91.62,91.62,91.52,91.52,200.0,84.0549,84.0549,83.9632,83.9632,200.0
2022-03-11 14:20:00,91.47,91.47,91.41,91.46,500.0,83.9173,83.9173,83.8622,83.9081,500.0
2022-03-11 14:25:00,91.36,91.68,91.34,91.66,800.0,83.8164,84.11,83.798,84.0916,800.0
2022-03-11 14:30:00,91.67,91.8,91.67,91.74,500.0,84.1008,84.22,84.1008,84.165,500.0
2022-03-11 14:35:00,91.76,91.76,91.61,91.61,400.0,84.1833,84.1833,84.0457,84.0457,400.0
2022-03-11 14:40:00,91.52,91.58,91.51,91.58,500.0,83.9632,84.0182,83.954,84.0182,500.0
2022-03-11 14:45:00,91.53,91.53,91.52,91.52,200.0,83.9723,83.9723,83.9632,83.9632,200.0
2022-03-11 14:50:00,91.45,91.45,91.4,91.42,300.0,83.8989,83.8989,83.8531,83.8714,300.0
2022-03-11 14:55:00,91.42,91.42,91.29,91.29,500.0,83.8714,83.8714,83.7522,83.7522,500.0
2022-03-11 15:00:00,91.27,91.27,91.25,91.25,300.0,83.7338,83.7338,83.7155,83.7155,300.0
2022-03-11 15:05:00,91.22,91.23,91.17,91.23,400.0,83.6879,83.6971,83.6421,83.6971,400.0
2022-03-11 15:10:00,91.42,91.42,91.25,91.25,300.0,83.8714,83.8714,83.7155,83.7155,300.0
2022-03-11 15:15:00,91.17,91.27,91.09,91.09,1328.0,83.6421,83.7338,83.5687,83.5687,1328.0
2022-03-11 15:20:00,91.26,91.26,91.26,91.26,300.0,83.7246,83.7246,83.7246,83.7246,300.0
2022-03-11 15:25:00,91.26,91.26,91.26,91.26,100.0,83.7246,83.7246,83.7246,83.7246,100.0
2022-03-11 15:30:00,91.25,91.25,91.07,91.11,700.0,83.7155,83.7155,83.5503,83.587,700.0
2022-03-11 15:35:00,91.1,91.26,91.1,91.26,864.0,83.5778,83.7246,83.5778,83.7246,864.0
2022-03-11 15:40:00,91.27,91.32,91.26,91.32,500.0,83.7338,83.7797,83.7246,83.7797,500.0
2022-03-11 15:45:00,91.36,91.36,91.19,91.19,1434.0,83.8164,83.8164,83.6604,83.6604,1434.0
2022-03-11 15:50:00,91.33,91.47,91.25,91.25,2846.0,83.7889,83.9173,83.7155,83.7155,2846.0
2022-03-11 15:55:00,91.27,91.31,91.17,91.18,4907.0,83.7338,83.7705,83.6421,83.6512,4907.0
2022-03-14 09:30:00,91.99,92.09,91.91,91.91,855.0,84.3944,84.4861,84.321,84.321,855.0
2022-03-14 09:35:00,91.74,91.74,91.31,91.45,1700.0,84.165,84.165,83.7705,83.8989,1700.0
2022-03-14 09:40:00,91.56,91.65,91.53,91.65,1300.0,83.9999,84.0824,83.9723,84.0824,1300.0
2022-03-14 09:45:00,91.8,92.27,91.8,92.14,400.0,84.22,84.6512,84.22,84.532,400.0
2022-03-14 09:50:00,92.83,92.83,92.56,92.64,1500.0,85.165,85.165,84.9173,84.9907,1500.0
2022-03-14 09:55:00,92.39,92.4,92.28,92.33,3306.0,84.7613,84.7705,84.6604,84.7063,3306.0
2022-03-14 10:00:00,92.23,92.4,92.1,92.1,700.0,84.6145,84.7705,84.4953,84.4953,700.0
2022-03-14 10:05:00,92.08,92.47,92.05,92.47,3645.0,84.4769,84.8347,84.4494,84.8347,3645.0
2022-03-14 10:10:00,92.46,92.46,92.37,92.37,1000.0,84.8255,84.8255,84.743,84.743,1000.0
2022-03-14 10:15:00,92.1,92.1,91.91,92.05,2491.0,84.4953,84.4953,84.321,84.4494,2491.0
2022-03-14 10:20:00,92.19,92.19,91.99,91.99,1200.0,84.5778,84.5778,84.3944,84.3944,1200.0
2022-03-14 10:25:00,92.05,92.23,92.05,92.23,513.0,84.4494,84.6145,84.4494,84.6145,513.0
2022-03-14 10:30:00,92.44,92.44,92.41,92.42,700.0,84.8072,84.8072,84.7797,84.7889,700.0
2022-03-14 10:35:00,92.4,92.48,92.34,92.36,876.0,84.7705,84.8439,84.7155,84.7338,876.0
2022-03-14 10:40:00,92.4,92.45,92.35,92.36,900.0,84.7705,84.8164,84.7246,84.7338,900.0
2022-03-14 10:45:00,92.3,92.42,92.07,92.13,2460.0,84.6788,84.7889,84.4678,84.5228,2460.0
2022-03-14 10:50:00,92.28,92.28,92.09,92.18,708.0,84.6604,84.6604,84.4861,84.5687,708.0
2022-03-14 10:55:00,92.13,92.18,92.12,92.17,800.0,84.5228,84.5687,84.5136,84.5595,800.0
2022-03-14 11:00:00,92.27,92.27,92.27,92.27,100.0,84.6512,84.6512,84.6512,84.6512,100.0
2022-03-14 11:05:00,92.3,92.3,92.21,92.21,600.0,84.6788,84.6788,84.5962,84.5962,600.0
2022-03-14 11:10:00,92.2,92.22,92.13,92.22,500.0,84.587,84.6054,84.5228,84.6054,500.0
2022-03-14 11:15:00,92.35,92.35,92.3,92.33,300.0,84.7246,84.7246,84.6788,84.7063,300.0
2022-03-14 11:20:00,92.24,92.25,92.2,92.2,700.0,84.6237,84.6329,84.587,84.587,700.0
2022-03-14 11:25:00,92.25,92.25,92.16,92.16,525.0,84.6329,84.6329,84.5503,84.5503,525.0
2022-03-14 11:30:00,92.1,92.13,92.1,92.13,300.0,84.4953,84.5228,84.4953,84.5228,300.0
2022-03-14 11:35:00,92.31,92.31,92.31,92.31,200.0,84.6879,84.6879,84.6879,84.6879,200.0
2022-03-14 11:40:00,92.5,92.51,92.38,92.41,1400.0,84.8622,84.8714,84.7522,84.7797,1400.0
2022-03-14 11:45:00,92.44,92.44,92.28,92.3,2197.0,84.8072,84.8072,84.6604,84.6788,2197.0
2022-03-14 11:50:00,92.32,92.38,92.32,92.38,200.0,84.6971,84.7522,84.6971,84.7522,200.0
2022-03-14 11:55:00,92.35,92.35,92.29,92.29,200.0,84.7246,84.7246,84.6696,84.6696,200.0
2022-03-14 12:00:00,92.25,92.25,92.09,92.12,900.0,84.6329,84.6329,84.4861,84.5136,900.0
2022-03-14 12:05:00,92.03,92.03,91.67,91.67,390.0,84.4311,84.4311,84.1008,84.1008,390.0
2022-03-14 12:10:00,91.6,91.63,91.42,91.61,1493.0,84.0366,84.0641,83.8714,84.0457,1493.0
2022-03-14 12:15:00,91.65,91.65,91.44,91.45,600.0,84.0824,84.0824,83.8898,83.8989,600.0
2022-03-14 12:20:00,91.43,91.44,91.43,91.44,300.0,83.8806,83.8898,83.8806,83.8898,300.0
2022-03-14 12:25:00,91.61,91.61,91.4,91.54,600.0,84.0457,84.0457,83.8531,83.9815,600.0
2022-03-14 12:30:00,91.58,91.64,91.57,91.57,700.0,84.0182,84.0733,84.009,84.009,700.0
2022-03-14 12:35:00,91.49,91.61,91.47,91.61,971.0,83.9356,84.0457,83.9173,84.0457,971.0
2022-03-14 12:40:00,91.68,91.68,91.68,91.68,100.0,84.11,84.11,84.11,84.11,100.0
2022-03-14 12:45:00,91.65,91.65,91.42,91.42,400.0,84.0824,84.0824,83.8714,83.8714,400.0
2022-03-14 12:50:00,91.4,91.42,91.38,91.39,700.0,83.8531,83.8714,83.8347,83.8439,700.0
2022-03-14 12:55:00,91.39,91.41,91.39,91.41,200.0,83.8439,83.8622,83.8439,83.8622,200.0
2022-03-14 13:00:00,91.48,91.48,91.48,91.48,300.0,83.9265,83.9265,83.9265,83.9265,300.0
2022-03-14 13:05:00,91.41,91.42,91.41,91.42,300.0,83.8622,83.8714,83.8622,83.8714,300.0
2022-03-14 13:10:00,91.44,91.51,91.44,91.51,1098.0,83.8898,83.954,83.8898,83.954,1098.0
2022-03-14 13:15:00,91.47,91.47,91.47,91.47,100.0,83.9173,83.9173,83.9173,83.9173,100.0
2022-03-14 13:20:00,91.48,91.48,91.36,91.38,441.0,83.9265,83.9265,83.8164,83.8347,441.0
2022-03-14 13:25:00,91.43,91.44,91.41,91.41,400.0,83.8806,83.8898,83.8622,83.8622,400.0
2022-03-14 13:30:00,91.49,91.49,91.26,91.41,1000.0,83.9356,83.9356,83.7246,83.8622,1000.0
2022-03-14 13:35:00,91.38,91.4,91.38,91.4,300.0,83.8347,83.8531,83.8347,83.8531,300.0
2022-03-14 13:40:00,91.38,91.44,91.37,91.44,600.0,83.8347,83.8898,83.8255,83.8898,600.0
2022-03-14 13:45:00,91.47,91.47,91.35,91.35,500.0,83.9173,83.9173,83.8072,83.8072,500.0
2022-03-14 13:50:00,91.41,91.41,91.24,91.24,500.0,83.8622,83.8622,83.7063,83.7063,500.0
2022-03-14 13:55:00,91.3,91.3,91.08,91.08,400.0,83.7613,83.7613,83.5595,83.5595,400.0
2022-03-14 14:00:00,91.14,91.22,91.13,91.22,400.0,83.6145,83.6879,83.6054,83.6879,400.0
2022-03-14 14:05:00,91.27,91.43,91.23,91.38,1000.0,83.7338,83.8806,83.6971,83.8347,1000.0
2022-03-14 14:10:00,91.44,91.45,91.44,91.45,200.0,83.8898,83.8989,83.8898,83.8989,200.0
2022-03-14 14:15:00,91.4,91.4,91.34,91.34,200.0,83.8531,83.8531,83.798,83.798,200.0
2022-03-14 14:20:00,91.38,91.38,91.28,91.28,500.0,83.8347,83.8347,83.743,83.743,500.0
2022-03-14 14:25:00,91.37,91.37,91.32,91.32,800.0,83.8255,83.8255,83.7797,83.7797,800.0
2022-03-14 14:30:00,91.26,91.31,91.26,91.31,400.0,83.7246,83.7705,83.7246,83.7705,400.0
2022-03-14 14:35:00,91.45,91.67,91.45,91.67,832.0,83.8989,84.1008,83.8989,84.1008,832.0
2022-03-14 14:40:00,91.67,91.67,91.52,91.53,3000.0,84.1008,84.1008,83.9632,83.9723,3000.0
2022-03-14 14:45:00,91.7,91.7,91.53,91.57,2879.0,84.1283,84.1283,83.9723,84.009,2879.0
2022-03-14 14:50:00,91.54,91.56,91.38,91.46,1100.0,83.9815,83.9999,83.8347,83.9081,1100.0
2022-03-14 14:55:00,91.49,91.49,91.26,91.26,1176.0,83.9356,83.9356,83.7246,83.7246,1176.0
2022-03-14 15:00:00,91.23,91.53,91.23,91.51,600.0,83.6971,83.9723,83.6971,83.954,600.0
2022-03-14 15:05:00,91.62,91.62,91.28,91.28,700.0,84.0549,84.0549,83.743,83.743,700.0
2022-03-14 15:10:00,91.25,91.58,91.25,91.57,700.0,83.7155,84.0182,83.7155,84.009,700.0
2022-03-14 15:15:00,91.73,91.74,91.69,91.69,1200.0,84.1558,84.165,84.1191,84.1191,1200.0
2022-03-14 15:20:00,91.69,91.69,91.51,91.53,600.0,84.1191,84.1191,83.954,83.9723,600.0
2022-03-14 15:25:00,91.53,91.53,91.5,91.51,400.0,83.9723,83.9723,83.9448,83.954,400.0
2022-03-14 15:30:00,91.26,91.28,91.09,91.09,800.0,83.7246,83.743,83.5687,83.5687,800.0
2022-03-14 15:35:00,91.2,91.2,91.07,91.08,1050.0,83.6696,83.6696,83.5503,83.5595,1050.0
2022-03-14 15:40:00,91.16,91.25,91.16,91.22,1110.0,83.6329,83.7155,83.6329,83.6879,1110.0
2022-03-14 15:45:00,91.2,91.27,91.05,91.27,2200.0,83.6696,83.7338,83.532,83.7338,2200.0
2022-03-14 15:50:00,90.95,91.23,90.95,91.03,3121.0,83.4402,83.6971,83.4402,83.5136,3121.0
2022-03-14 15:55:00,91.1,91.12,90.94,90.95,5337.0,83.5778,83.5962,83.4311,83.4402,5337.0
2022-03-15 09:30:00,91.48,91.73,91.48,91.73,309.0,83.9265,84.1558,83.9265,84.1558,309.0
2022-03-15 09:35:00,91.52,91.52,91.19,91.47,600.0,83.9632,83.9632,83.6604,83.9173,600.0
2022-03-15 09:40:00,91.23,91.23,90.83,90.83,500.0,83.6971,83.6971,83.3301,83.3301,500.0
2022-03-15 09:45:00,90.68,90.78,90.57,90.57,1126.0,83.1925,83.2843,83.0916,83.0916,1126.0
2022-03-15 09:50:00,90.71,90.97,90.71,90.97,200.0,83.22,83.4586,83.22,83.4586,200.0
2022-03-15 09:55:00,91.02,91.17,90.98,91.17,500.0,83.5044,83.6421,83.4678,83.6421,500.0
2022-03-15 10:00:00,91.35,91.35,91.29,91.33,426.0,83.8072,83.8072,83.7522,83.7889,426.0
2022-03-15 10:05:00,91.29,91.29,91.29,91.29,100.0,83.7522,83.7522,83.7522,83.7522,100.0
2022-03-15 10:10:00,91.16,91.16,91.16,91.16,100.0,83.6329,83.6329,83.6329,83.6329,100.0
2022-03-15 10:15:00,91.16,91.16,91.16,91.16,0.0,83.6329,83.6329,83.6329,83.6329,0.0
2022-03-15 10:20:00,91.16,91.16,91.16,91.16,0.0,83.6329,83.6329,83.6329,83.6329,0.0
2022-03-15 10:25:00,91.41,91.41,91.41,91.41,100.0,83.8622,83.8622,83.8622,83.8622,100.0
2022-03-15 10:30:00,91.49,91.49,91.44,91.44,200.0,83.9356,83.9356,83.8898,83.8898,200.0
2022-03-15 10:35:00,90.93,90.93,90.93,90.93,100.0,83.4219,83.4219,83.4219,83.4219,100.0
2022-03-15 10:40:00,90.77,90.84,90.77,90.84,400.0,83.2751,83.3393,83.2751,83.3393,400.0
2022-03-15 10:45:00,90.84,90.84,90.84,90.84,0.0,83.3393,83.3393,83.3393,83.3393,0.0
2022-03-15 10:50:00,91.08,91.08,91.08,91.08,100.0,83.5595,83.5595,83.5595,83.5595,100.0
2022-03-15 10:55:00,91.09,91.09,91.09,91.09,100.0,83.5687,83.5687,83.5687,83.5687,100.0
2022-03-15 11:00:00,91.09,91.09,91.09,91.09,0.0,83.5687,83.5687,83.5687,83.5687,0.0
2022-03-15 11:05:00,90.75,90.75,90.75,90.75,100.0,83.2567,83.2567,83.2567,83.2567,100.0
2022-03-15 11:10:00,90.33,90.33,90.23,90.23,1000.0,82.8714,82.8714,82.7797,82.7797,1000.0
2022-03-15 11:15:00,90.19,90.39,90.19,90.39,500.0,82.743,82.9265,82.743,82.9265,500.0
2022-03-15 11:20:00,90.43,90.43,90.3,90.4,300.0,82.9632,82.9632,82.8439,82.9356,300.0
2022-03-15 11:25:00,90.4,90.43,90.35,90.35,657.0,82.9356,82.9632,82.8898,82.8898,657.0
2022-03-15 11:30:00,90.35,90.35,90.35,90.35,0.0,82.8898,82.8898,82.8898,82.8898,0.0
2022-03-15 11:35:00,90.42,90.42,90.31,90.34,700.0,82.954,82.954,82.8531,82.8806,700.0
2022-03-15 11:40:00,90.23,90.23,90.2,90.2,200.0,82.7797,82.7797,82.7522,82.7522,200.0
2022-03-15 11:45:00,90.29,90.31,90.22,90.22,600.0,82.8347,82.8531,82.7705,82.7705,600.0
2022-03-15 11:50:00,90.17,90.17,90.01,90.01,512.0,82.7246,82.7246,82.5778,82.5778,512.0
2022-03-15 11:55:00,90.01,90.01,90.01,90.01,0.0,82.5778,82.5778,82.5778,82.5778,0.0
2022-03-15 12:00:00,89.81,89.81,89.77,89.77,200.0,82.3944,82.3944,82.3577,82.3577,200.0
2022-03-15 12:05:00,89.63,89.72,89.63,89.72,400.0,82.2292,82.3118,82.2292,82.3118,400.0
2022-03-15 12:10:00,89.78,89.78,89.78,89.78,100.0,82.3668,82.3668,82.3668,82.3668,100.0
2022-03-15 12:15:00,89.65,89.65,89.61,89.61,773.0,82.2476,82.2476,82.2109,82.2109,773.0
2022-03-15 12:20:00,89.83,89.92,89.83,89.92,300.0,82.4127,82.4953,82.4127,82.4953,300.0
2022-03-15 12:25:00,89.77,89.8,89.73,89.8,400.0,82.3577,82.3852,82.321,82.3852,400.0
2022-03-15 12:30:00,89.9,89.94,89.9,89.94,200.0,82.4769,82.5136,82.4769,82.5136,200.0
2022-03-15 12:35:00,89.98,90.07,89.98,90.06,500.0,82.5503,82.6329,82.5503,82.6237,500.0
2022-03-15 12:40:00,90.17,90.18,90.08,90.08,900.0,82.7246,82.7338,82.6421,82.6421,900.0
2022-03-15 12:45:00,90.07,90.07,90.01,90.01,400.0,82.6329,82.6329,82.5778,82.5778,400.0
2022-03-15 12:50:00,89.97,89.97,89.82,89.82,200.0,82.5411,82.5411,82.4035,82.4035,200.0
2022-03-15 12:55:00,89.52,89.52,89.52,89.52,100.0,82.1283,82.1283,82.1283,82.1283,100.0
2022-03-15 13:00:00,89.77,89.77,89.77,89.77,1405.0,82.3577,82.3577,82.3577,82.3577,1405.0
2022-03-15 13:05:00,89.73,89.73,89.67,89.67,300.0,82.321,82.321,82.2659,82.2659,300.0
2022-03-15 13:10:00,89.76,89.76,89.68,89.68,200.0,82.3485,82.3485,82.2751,82.2751,200.0
2022-03-15 13:15:00,89.68,89.68,89.68,89.68,0.0,82.2751,82.2751,82.2751,82.2751,0.0
2022-03-15 13:20:00,89.57,89.58,89.57,89.58,300.0,82.1742,82.1834,82.1742,82.1834,300.0
2022-03-15 13:25:00,89.58,89.58,89.58,89.58,0.0,82.1834,82.1834,82.1834,82.1834,0.0
2022-03-15 13:30:00,89.54,89.54,89.54,89.54,100.0,82.1467,82.1467,82.1467,82.1467,100.0
2022-03-15 13:35:00,89.65,89.66,89.65,89.65,300.0,82.2476,82.2567,82.2476,82.2476,300.0
2022-03-15 13:40:00,89.67,89.67,89.67,89.67,100.0,82.2659,82.2659,82.2659,82.2659,100.0
2022-03-15 13:45:00,89.8,89.85,89.8,89.85,1100.0,82.3852,82.4311,82.3852,82.4311,1100.0
2022-03-15 13:50:00,90.0,90.07,90.0,90.07,300.0,82.5687,82.6329,82.5687,82.6329,300.0
2022-03-15 13:55:00,90.07,90.07,90.04,90.04,200.0,82.6329,82.6329,82.6054,82.6054,200.0
2022-03-15 14:00:00,89.92,89.92,89.92,89.92,200.0,82.4953,82.4953,82.4953,82.4953,200.0
2022-03-15 14:05:00,89.92,89.92,89.92,89.92,0.0,82.4953,82.4953,82.4953,82.4953,0.0
2022-03-15 14:10:00,89.92,89.92,89.92,89.92,0.0,82.4953,82.4953,82.4953,82.4953,0.0
2022-03-15 14:15:00,89.97,89.97,89.97,89.97,100.0,82.5411,82.5411,82.5411,82.5411,100.0
2022-03-15 14:20:00,89.71,89.81,89.71,89.81,239.0,82.3026,82.3944,82.3026,82.3944,239.0
2022-03-15 14:25:00,89.67,89.73,89.63,89.63,410.0,82.2659,82.321,82.2292,82.2292,410.0
2022-03-15 14:30:00,89.65,89.87,89.65,89.83,1100.0,82.2476,82.4494,82.2476,82.4127,1100.0
2022-03-15 14:35:00,89.82,89.82,89.73,89.74,400.0,82.4035,82.4035,82.321,82.3301,400.0
2022-03-15 14:40:00,89.74,89.74,89.74,89.74,0.0,82.3301,82.3301,82.3301,82.3301,0.0
2022-03-15 14:45:00,90.06,90.06,90.06,90.06,297.0,82.6237,82.6237,82.6237,82.6237,297.0
2022-03-15 14:50:00,90.12,90.12,90.12,90.12,100.0,82.6788,82.6788,82.6788,82.6788,100.0
2022-03-15 14:55:00,90.14,90.16,90.14,90.16,200.0,82.6971,82.7155,82.6971,82.7155,200.0
2022-03-15 15:00:00,90.3,90.3,90.15,90.17,400.0,82.8439,82.8439,82.7063,82.7246,400.0
2022-03-15 15:05:00,90.16,90.17,90.16,90.17,300.0,82.7155,82.7246,82.7155,82.7246,300.0
2022-03-15 15:10:00,90.22,90.22,90.15,90.22,300.0,82.7705,82.7705,82.7063,82.7705,300.0
2022-03-15 15:15:00,90.25,90.25,90.08,90.1,591.0,82.798,82.798,82.6421,82.6604,591.0
2022-03-15 15:20:00,90.05,90.22,90.05,90.22,800.0,82.6145,82.7705,82.6145,82.7705,800.0
2022-03-15 15:25:00,90.18,90.18,90.18,90.18,100.0,82.7338,82.7338,82.7338,82.7338,100.0
2022-03-15 15:30:00,90.12,90.14,90.12,90.14,200.0,82.6788,82.6971,82.6788,82.6971,200.0
2022-03-15 15:35:00,90.16,90.16,90.1,90.15,467.0,82.7155,82.7155,82.6604,82.7063,467.0
2022-03-15 15:40:00,90.16,90.16,90.11,90.12,400.0,82.7155,82.7155,82.6696,82.6788,400.0
2022-03-15 15:45:00,90.22,90.22,90.12,90.14,700.0,82.7705,82.7705,82.6788,82.6971,700.0
2022-03-15 15:50:00,90.2,90.33,90.2,90.26,1000.0,82.7522,82.8714,82.7522,82.8072,1000.0
2022-03-15 15:55:00,90.17,90.21,90.11,90.21,1900.0,82.7246,82.7613,82.6696,82.7613,1900.0
2022-03-16 09:30:00,90.74,91.07,90.72,91.06,900.0,83.2476,83.5503,83.2292,83.5411,900.0
2022-03-16 09:35:00,91.3,91.5,91.3,91.32,1750.0,83.7613,83.9448,83.7613,83.7797,1750.0
2022-03-16 09:40:00,91.23,91.32,91.09,91.24,1400.0,83.6971,83.7797,83.5687,83.7063,1400.0
2022-03-16 09:45:00,91.22,91.49,91.22,91.35,1100.0,83.6879,83.9356,83.6879,83.8072,1100.0
2022-03-16 09:50:00,91.57,91.74,91.53,91.6,600.0,84.009,84.165,83.9723,84.0366,600.0
2022-03-16 09:55:00,91.57,91.69,91.56,91.61,700.0,84.009,84.1191,83.9999,84.0457,700.0
2022-03-16 10:00:00,91.48,91.49,91.31,91.31,1013.0,83.9265,83.9356,83.7705,83.7705,1013.0
2022-03-16 10:05:00,91.35,91.37,91.35,91.36,400.0,83.8072,83.8255,83.8072,83.8164,400.0
2022-03-16 10:10:00,91.42,91.44,91.33,91.33,500.0,83.8714,83.8898,83.7889,83.7889,500.0
2022-03-16 10:15:00,91.48,91.5,91.48,91.5,400.0,83.9265,83.9448,83.9265,83.9448,400.0
2022-03-16 10:20:00,91.55,91.55,90.91,90.91,601.0,83.9907,83.9907,83.4035,83.4035,601.0
2022-03-16 10:25:00,90.87,90.9,90.83,90.84,719.0,83.3668,83.3944,83.3301,83.3393,719.0
2022-03-16 10:30:00,90.8,90.8,90.61,90.61,500.0,83.3026,83.3026,83.1283,83.1283,500.0
2022-03-16 10:35:00,90.46,90.46,90.28,90.28,300.0,82.9907,82.9907,82.8256,82.8256,300.0
2022-03-16 10:40:00,90.27,90.27,89.8,89.8,1210.0,82.8164,82.8164,82.3852,82.3852,1210.0
2022-03-16 10:45:00,89.81,89.92,89.73,89.92,1411.0,82.3944,82.4953,82.321,82.4953,1411.0
2022-03-16 10:50:00,89.84,89.92,89.78,89.78,700.0,82.4219,82.4953,82.3668,82.3668,700.0
2022-03-16 10:55:00,89.81,89.83,89.81,89.83,200.0,82.3944,82.4127,82.3944,82.4127,200.0
2022-03-16 11:00:00,90.09,90.09,89.95,89.95,700.0,82.6512,82.6512,82.5228,82.5228,700.0
2022-03-16 11:05:00,90.06,90.24,90.05,90.23,900.0,82.6237,82.7889,82.6145,82.7797,900.0
2022-03-16 11:10:00,90.18,90.18,90.13,90.13,200.0,82.7338,82.7338,82.6879,82.6879,200.0
2022-03-16 11:15:00,90.08,90.08,89.89,89.89,500.0,82.6421,82.6421,82.4678,82.4678,500.0
2022-03-16 11:20:00,89.8,89.8,89.63,89.76,911.0,82.3852,82.3852,82.2292,82.3485,911.0
2022-03-16 11:25:00,89.81,89.98,89.81,89.98,400.0,82.3944,82.5503,82.3944,82.5503,400.0
2022-03-16 11:30:00,90.11,90.11,90.11,90.11,105.0,82.6696,82.6696,82.6696,82.6696,105.0
2022-03-16 11:35:00,90.09,90.09,90.04,90.07,500.0,82.6512,82.6512,82.6054,82.6329,500.0
2022-03-16 11:40:00,89.97,90.01,89.97,90.01,300.0,82.5411,82.5778,82.5411,82.5778,300.0
2022-03-16 11:45:00,89.99,90.13,89.99,90.13,200.0,82.5595,82.6879,82.5595,82.6879,200.0
2022-03-16 11:50:00,90.22,90.32,90.22,90.32,200.0,82.7705,82.8622,82.7705,82.8622,200.0
2022-03-16 11:55:00,90.36,90.36,90.36,90.36,100.0,82.8989,82.8989,82.8989,82.8989,100.0
2022-03-16 12:00:00,90.73,90.76,90.73,90.76,650.0,83.2384,83.2659,83.2384,83.2659,650.0
2022-03-16 12:05:00,90.76,90.76,90.76,90.76,0.0,83.2659,83.2659,83.2659,83.2659,0.0
2022-03-16 12:10:00,90.56,90.56,90.56,90.56,297.0,83.0824,83.0824,83.0824,83.0824,297.0
2022-03-16 12:15:00,90.68,90.68,90.61,90.61,200.0,83.1925,83.1925,83.1283,83.1283,200.0
2022-03-16 12:20:00,90.52,90.52,90.48,90.52,400.0,83.0457,83.0457,83.009,83.0457,400.0
2022-03-16 12:25:00,90.41,90.41,90.41,90.41,100.0,82.9448,82.9448,82.9448,82.9448,100.0
2022-03-16 12:30:00,90.41,90.41,90.41,90.41,0.0,82.9448,82.9448,82.9448,82.9448,0.0
2022-03-16 12:35:00,90.41,90.41,90.41,90.41,0.0,82.9448,82.9448,82.9448,82.9448,0.0
2022-03-16 12:40:00,90.44,90.49,90.44,90.49,200.0,82.9723,83.0182,82.9723,83.0182,200.0
2022-03-16 12:45:00,90.63,90.63,90.46,90.46,500.0,83.1467,83.1467,82.9907,82.9907,500.0
2022-03-16 12:50:00,90.46,90.46,90.46,90.46,0.0,82.9907,82.9907,82.9907,82.9907,0.0
2022-03-16 12:55:00,90.35,90.37,90.35,90.37,200.0,82.8898,82.9081,82.8898,82.9081,200.0
2022-03-16 13:00:00,90.32,90.32,90.32,90.32,200.0,82.8622,82.8622,82.8622,82.8622,200.0
2022-03-16 13:05:00,90.32,90.32,90.32,90.32,0.0,82.8622,82.8622,82.8622,82.8622,0.0
2022-03-16 13:10:00,90.23,90.23,90.23,90.23,200.0,82.7797,82.7797,82.7797,82.7797,200.0
2022-03-16 13:15:00,90.23,90.23,90.23,90.23,0.0,82.7797,82.7797,82.7797,82.7797,0.0
2022-03-16 13:20:00,90.23,90.23,90.23,90.23,0.0,82.7797,82.7797,82.7797,82.7797,0.0
2022-03-16 13:25:00,90.44,90.44,90.44,90.44,500.0,82.9723,82.9723,82.9723,82.9723,500.0
2022-03-16 13:30:00,90.45,90.45,90.39,90.39,200.0,82.9815,82.9815,82.9265,82.9265,200.0
2022-03-16 13:35:00,90.38,90.38,90.33,90.36,400.0,82.9173,82.9173,82.8714,82.8989,400.0
2022-03-16 13:40:00,90.32,90.32,90.32,90.32,365.0,82.8622,82.8622,82.8622,82.8622,365.0
2022-03-16 13:45:00,90.29,90.32,90.29,90.29,600.0,82.8347,82.8622,82.8347,82.8347,600.0
2022-03-16 13:50:00,90.3,90.3,90.25,90.25,300.0,82.8439,82.8439,82.798,82.798,300.0
2022-03-16 13:55:00,90.25,90.25,90.25,90.25,0.0,82.798,82.798,82.798,82.798,0.0
2022-03-16 14:00:00,89.85,89.94,89.85,89.9,800.0,82.4311,82.5136,82.4311,82.4769,800.0
2022-03-16 14:05:00,89.65,89.66,89.65,89.66,300.0,82.2476,82.2567,82.2476,82.2567,300.0
2022-03-16 14:10:00,89.56,89.56,89.17,89.17,200.0,82.165,82.165,81.8072,81.8072,200.0
2022-03-16 14:15:00,89.11,89.25,89.11,89.23,400.0,81.7522,81.8806,81.7522,81.8622,400.0
2022-03-16 14:20:00,89.39,89.45,89.17,89.17,1000.0,82.009,82.0641,81.8072,81.8072,1000.0
2022-03-16 14:25:00,89.25,89.25,89.0,89.0,249.0,81.8806,81.8806,81.6512,81.6512,249.0
2022-03-16 14:30:00,88.95,88.95,88.87,88.87,709.0,81.6054,81.6054,81.532,81.532,709.0
2022-03-16 14:35:00,88.98,89.2,88.98,89.14,847.0,81.6329,81.8347,81.6329,81.7797,847.0
2022-03-16 14:40:00,89.53,89.53,89.53,89.53,100.0,82.1375,82.1375,82.1375,82.1375,100.0
2022-03-16 14:45:00,89.87,89.87,89.87,89.87,800.0,82.4494,82.4494,82.4494,82.4494,800.0
2022-03-16 14:50:00,89.8,89.8,89.8,89.8,200.0,82.3852,82.3852,82.3852,82.3852,200.0
2022-03-16 14:55:00,90.12,90.24,90.02,90.02,1293.0,82.6788,82.7889,82.587,82.587,1293.0
2022-03-16 15:00:00,90.02,90.16,90.0,90.15,500.0,82.587,82.7155,82.5687,82.7063,500.0
2022-03-16 15:05:00,90.14,90.14,90.14,90.14,100.0,82.6971,82.6971,82.6971,82.6971,100.0
2022-03-16 15:10:00,90.14,90.14,90.14,90.14,0.0,82.6971,82.6971,82.6971,82.6971,0.0
2022-03-16 15:15:00,90.07,90.16,90.01,90.16,1100.0,82.6329,82.7155,82.5778,82.7155,1100.0
2022-03-16 15:20:00,90.22,90.32,90.22,90.22,600.0,82.7705,82.8622,82.7705,82.7705,600.0
2022-03-16 15:25:00,90.42,90.42,90.26,90.26,893.0,82.954,82.954,82.8072,82.8072,893.0
2022-03-16 15:30:00,90.21,90.21,90.05,90.09,717.0,82.7613,82.7613,82.6145,82.6512,717.0
2022-03-16 15:35:00,90.2,90.26,90.18,90.26,1000.0,82.7522,82.8072,82.7338,82.8072,1000.0
2022-03-16 15:40:00,90.25,90.27,90.2,90.27,1000.0,82.798,82.8164,82.7522,82.8164,1000.0
2022-03-16 15:45:00,90.38,90.54,90.38,90.48,1100.0,82.9173,83.0641,82.9173,83.009,1100.0
2022-03-16 15:50:00,90.39,90.63,90.25,90.6,2420.0,82.9265,83.1467,82.798,83.1191,2420.0
2022-03-16 15:55:00,90.56,90.74,90.56,90.71,3134.0,83.0824,83.2476,83.0824,83.22,3134.0
2022-03-17 09:30:00,90.69,91.17,90.3,90.96,863.0,83.2017,83.6421,82.8439,83.4494,863.0
2022-03-17 09:35:00,90.96,90.96,90.96,90.96,0.0,83.4494,83.4494,83.4494,83.4494,0.0
2022-03-17 09:40:00,91.11,91.11,91.11,91.11,107.0,83.587,83.587,83.587,83.587,107.0
2022-03-17 09:45:00,91.0,91.06,91.0,91.06,300.0,83.4861,83.5411,83.4861,83.5411,300.0
2022-03-17 09:50:00,91.22,91.39,91.22,91.34,721.0,83.6879,83.8439,83.6879,83.798,721.0
2022-03-17 09:55:00,91.38,91.59,91.38,91.58,1700.0,83.8347,84.0274,83.8347,84.0182,1700.0
2022-03-17 10:00:00,91.66,91.67,91.54,91.54,600.0,84.0916,84.1008,83.9815,83.9815,600.0
2022-03-17 10:05:00,91.61,91.61,91.61,91.61,100.0,84.0457,84.0457,84.0457,84.0457,100.0
2022-03-17 10:10:00,91.29,91.29,91.0,91.18,700.0,83.7522,83.7522,83.4861,83.6512,700.0
2022-03-17 10:15:00,91.36,91.61,91.36,91.51,806.0,83.8164,84.0457,83.8164,83.954,806.0
2022-03-17 10:20:00,91.51,91.51,91.51,91.51,100.0,83.954,83.954,83.954,83.954,100.0
2022-03-17 10:25:00,91.85,91.85,91.85,91.85,100.0,84.2659,84.2659,84.2659,84.2659,100.0
2022-03-17 10:30:00,91.87,91.87,91.87,91.87,100.0,84.2843,84.2843,84.2843,84.2843,100.0
2022-03-17 10:35:00,91.79,91.79,91.67,91.72,428.0,84.2109,84.2109,84.1008,84.1466,428.0
2022-03-17 10:40:00,91.69,91.69,91.65,91.65,300.0,84.1191,84.1191,84.0824,84.0824,300.0
2022-03-17 10:45:00,91.76,91.76,91.5,91.72,2073.0,84.1833,84.1833,83.9448,84.1466,2073.0
2022-03-17 10:50:00,91.83,91.83,91.74,91.74,400.0,84.2476,84.2476,84.165,84.165,400.0
2022-03-17 10:55:00,91.83,91.97,91.83,91.93,412.0,84.2476,84.376,84.2476,84.3393,412.0
2022-03-17 11:00:00,92.07,92.12,92.0,92.0,800.0,84.4678,84.5136,84.4035,84.4035,800.0
2022-03-17 11:05:00,92.08,92.08,92.08,92.08,100.0,84.4769,84.4769,84.4769,84.4769,100.0
2022-03-17 11:10:00,92.07,92.07,91.98,91.98,520.0,84.4678,84.4678,84.3852,84.3852,520.0
2022-03-17 11:15:00,92.01,92.01,91.88,91.9,600.0,84.4127,84.4127,84.2934,84.3118,600.0
2022-03-17 11:20:00,91.96,91.96,91.93,91.93,300.0,84.3668,84.3668,84.3393,84.3393,300.0
2022-03-17 11:25:00,91.9,91.9,91.9,91.9,100.0,84.3118,84.3118,84.3118,84.3118,100.0
2022-03-17 11:30:00,91.94,92.29,91.9,92.23,1000.0,84.3485,84.6696,84.3118,84.6145,1000.0
2022-03-17 11:35:00,92.23,92.27,92.18,92.18,400.0,84.6145,84.6512,84.5687,84.5687,400.0
2022-03-17 11:40:00,92.06,92.06,92.02,92.02,200.0,84.4586,84.4586,84.4219,84.4219,200.0
2022-03-17 11:45:00,92.02,92.02,92.02,92.02,0.0,84.4219,84.4219,84.4219,84.4219,0.0
2022-03-17 11:50:00,91.85,91.93,91.85,91.93,600.0,84.2659,84.3393,84.2659,84.3393,600.0
2022-03-17 11:55:00,91.93,91.93,91.93,91.93,0.0,84.3393,84.3393,84.3393,84.3393,0.0
2022-03-17 12:00:00,91.99,92.02,91.99,92.02,200.0,84.3944,84.4219,84.3944,84.4219,200.0
2022-03-17 12:05:00,92.02,92.02,92.02,92.02,100.0,84.4219,84.4219,84.4219,84.4219,100.0
2022-03-17 12:10:00,92.01,92.04,92.01,92.04,200.0,84.4127,84.4402,84.4127,84.4402,200.0
2022-03-17 12:15:00,92.04,92.04,92.04,92.04,0.0,84.4402,84.4402,84.4402,84.4402,0.0
2022-03-17 12:20:00,92.02,92.02,92.02,92.02,100.0,84.4219,84.4219,84.4219,84.4219,100.0
2022-03-17 12:25:00,92.25,92.33,92.24,92.3,701.0,84.6329,84.7063,84.6237,84.6788,701.0
2022-03-17 12:30:00,92.27,92.27,92.27,92.27,100.0,84.6512,84.6512,84.6512,84.6512,100.0
2022-03-17 12:35:00,92.32,92.36,92.32,92.32,400.0,84.6971,84.7338,84.6971,84.6971,400.0
2022-03-17 12:40:00,92.34,92.34,92.34,92.34,100.0,84.7155,84.7155,84.7155,84.7155,100.0
2022-03-17 12:45:00,92.34,92.34,92.34,92.34,0.0,84.7155,84.7155,84.7155,84.7155,0.0
2022-03-17 12:50:00,92.16,92.28,92.16,92.28,200.0,84.5503,84.6604,84.5503,84.6604,200.0
2022-03-17 12:55:00,92.43,92.43,92.37,92.4,700.0,84.798,84.798,84.743,84.7705,700.0
2022-03-17 13:00:00,92.41,92.41,92.24,92.24,400.0,84.7797,84.7797,84.6237,84.6237,400.0
2022-03-17 13:05:00,92.04,92.04,92.04,92.04,100.0,84.4402,84.4402,84.4402,84.4402,100.0
2022-03-17 13:10:00,92.03,92.07,92.01,92.01,300.0,84.4311,84.4678,84.4127,84.4127,300.0
2022-03-17 13:15:00,92.06,92.06,92.01,92.01,300.0,84.4586,84.4586,84.4127,84.4127,300.0
2022-03-17 13:20:00,92.01,92.01,92.01,92.01,0.0,84.4127,84.4127,84.4127,84.4127,0.0
2022-03-17 13:25:00,92.01,92.01,92.01,92.01,0.0,84.4127,84.4127,84.4127,84.4127,0.0
2022-03-17 13:30:00,92.01,92.01,92.01,92.01,0.0,84.4127,84.4127,84.4127,84.4127,0.0
2022-03-17 13:35:00,92.29,92.29,92.25,92.25,400.0,84.6696,84.6696,84.6329,84.6329,400.0
2022-03-17 13:40:00,92.26,92.26,92.26,92.26,100.0,84.6421,84.6421,84.6421,84.6421,100.0
2022-03-17 13:45:00,92.33,92.33,92.18,92.19,491.0,84.7063,84.7063,84.5687,84.5778,491.0
2022-03-17 13:50:00,92.27,92.27,92.27,92.27,200.0,84.6512,84.6512,84.6512,84.6512,200.0
2022-03-17 13:55:00,92.03,92.13,92.03,92.13,200.0,84.4311,84.5228,84.4311,84.5228,200.0
2022-03-17 14:00:00,92.03,92.03,92.03,92.03,100.0,84.4311,84.4311,84.4311,84.4311,100.0
2022-03-17 14:05:00,92.03,92.03,92.03,92.03,0.0,84.4311,84.4311,84.4311,84.4311,0.0
2022-03-17 14:10:00,92.03,92.03,91.94,91.95,800.0,84.4311,84.4311,84.3485,84.3577,800.0
2022-03-17 14:15:00,91.98,91.98,91.98,91.98,200.0,84.3852,84.3852,84.3852,84.3852,200.0
2022-03-17 14:20:00,92.08,92.08,92.08,92.08,100.0,84.4769,84.4769,84.4769,84.4769,100.0
2022-03-17 14:25:00,91.92,91.94,91.81,91.87,876.0,84.3301,84.3485,84.2292,84.2843,876.0
2022-03-17 14:30:00,91.94,91.95,91.94,91.95,200.0,84.3485,84.3577,84.3485,84.3577,200.0
2022-03-17 14:35:00,91.96,91.96,91.96,91.96,100.0,84.3668,84.3668,84.3668,84.3668,100.0
2022-03-17 14:40:00,91.88,91.88,91.88,91.88,200.0,84.2934,84.2934,84.2934,84.2934,200.0
2022-03-17 14:45:00,91.9,91.91,91.9,91.91,200.0,84.3118,84.321,84.3118,84.321,200.0
2022-03-17 14:50:00,92.0,92.0,91.98,91.98,200.0,84.4035,84.4035,84.3852,84.3852,200.0
2022-03-17 14:55:00,91.9,91.97,91.9,91.97,400.0,84.3118,84.376,84.3118,84.376,400.0
2022-03-17 15:00:00,91.97,91.99,91.93,91.93,300.0,84.376,84.3944,84.3393,84.3393,300.0
2022-03-17 15:05:00,91.97,91.97,91.85,91.85,200.0,84.376,84.376,84.2659,84.2659,200.0
2022-03-17 15:10:00,91.78,91.79,91.64,91.78,700.0,84.2017,84.2109,84.0733,84.2017,700.0
2022-03-17 15:15:00,91.8,91.87,91.8,91.87,213.0,84.22,84.2843,84.22,84.2843,213.0
2022-03-17 15:20:00,91.86,91.88,91.75,91.75,700.0,84.2751,84.2934,84.1742,84.1742,700.0
2022-03-17 15:25:00,91.78,91.84,91.78,91.81,400.0,84.2017,84.2567,84.2017,84.2292,400.0
2022-03-17 15:30:00,91.67,91.71,91.64,91.71,400.0,84.1008,84.1375,84.0733,84.1375,400.0
2022-03-17 15:35:00,91.8,91.83,91.66,91.66,1583.0,84.22,84.2476,84.0916,84.0916,1583.0
2022-03-17 15:40:00,91.73,91.96,91.73,91.96,990.0,84.1558,84.3668,84.1558,84.3668,990.0
2022-03-17 15:45:00,92.01,92.15,91.95,92.08,3874.0,84.4127,84.5411,84.3577,84.4769,3874.0
2022-03-17 15:50:00,92.11,92.13,91.98,92.03,13124.0,84.5044,84.5228,84.3852,84.4311,13124.0
2022-03-17 15:55:00,92.01,92.08,91.84,92.0,8300.0,84.4127,84.4769,84.2567,84.4035,8300.0
2022-03-18 09:30:00,91.93,91.95,91.93,91.95,719.0,84.3393,84.3577,84.3393,84.3577,719.0
2022-03-18 09:35:00,92.0,92.04,91.93,92.0,2739.0,84.4035,84.4402,84.3393,84.4035,2739.0
2022-03-18 09:40:00,91.9,92.1,91.85,91.85,6512.0,84.3118,84.4953,84.2659,84.2659,6512.0
2022-03-18 09:45:00,92.05,92.19,92.05,92.19,200.0,84.4494,84.5778,84.4494,84.5778,200.0
2022-03-18 09:50:00,92.45,92.64,92.45,92.64,871.0,84.8164,84.9907,84.8164,84.9907,871.0
2022-03-18 09:55:00,92.48,92.54,92.48,92.54,714.0,84.8439,84.8989,84.8439,84.8989,714.0
2022-03-18 10:00:00,92.54,92.54,92.54,92.54,0.0,84.8989,84.8989,84.8989,84.8989,0.0
2022-03-18 10:05:00,92.54,92.54,92.54,92.54,0.0,84.8989,84.8989,84.8989,84.8989,0.0
2022-03-18 10:10:00,92.39,92.39,92.39,92.39,200.0,84.7613,84.7613,84.7613,84.7613,200.0
2022-03-18 10:15:00,92.01,92.1,92.01,92.1,615.0,84.4127,84.4953,84.4127,84.4953,615.0
2022-03-18 10:20:00,92.15,92.15,92.15,92.15,100.0,84.5411,84.5411,84.5411,84.5411,100.0
2022-03-18 10:25:00,91.99,91.99,91.69,91.78,414.0,84.3944,84.3944,84.1191,84.2017,414.0
2022-03-18 10:30:00,92.05,92.05,92.05,92.05,100.0,84.4494,84.4494,84.4494,84.4494,100.0
2022-03-18 10:35:00,92.12,92.12,92.12,92.12,100.0,84.5136,84.5136,84.5136,84.5136,100.0
2022-03-18 10:40:00,92.12,92.12,92.12,92.12,0.0,84.5136,84.5136,84.5136,84.5136,0.0
2022-03-18 10:45:00,92.06,92.06,92.06,92.06,100.0,84.4586,84.4586,84.4586,84.4586,100.0
2022-03-18 10:50:00,92.12,92.13,92.12,92.13,200.0,84.5136,84.5228,84.5136,84.5228,200.0
2022-03-18 10:55:00,91.96,92.03,91.96,92.0,500.0,84.3668,84.4311,84.3668,84.4035,500.0
2022-03-18 11:00:00,91.96,91.96,91.84,91.84,200.0,84.3668,84.3668,84.2567,84.2567,200.0
2022-03-18 11:05:00,91.83,91.83,91.8,91.82,728.0,84.2476,84.2476,84.22,84.2384,728.0
2022-03-18 11:10:00,91.82,91.82,91.82,91.82,100.0,84.2384,84.2384,84.2384,84.2384,100.0
2022-03-18 11:15:00,91.68,91.68,91.59,91.59,200.0,84.11,84.11,84.0274,84.0274,200.0
2022-03-18 11:20:00,91.65,91.65,91.65,91.65,100.0,84.0824,84.0824,84.0824,84.0824,100.0
2022-03-18 11:25:00,91.45,91.48,91.45,91.48,200.0,83.8989,83.9265,83.8989,83.9265,200.0
2022-03-18 11:30:00,91.48,91.48,91.48,91.48,0.0,83.9265,83.9265,83.9265,83.9265,0.0
2022-03-18 11:35:00,91.35,91.45,91.35,91.45,200.0,83.8072,83.8989,83.8072,83.8989,200.0
2022-03-18 11:40:00,91.48,91.48,91.48,91.48,100.0,83.9265,83.9265,83.9265,83.9265,100.0
2022-03-18 11:45:00,91.73,91.84,91.73,91.84,200.0,84.1558,84.2567,84.1558,84.2567,200.0
2022-03-18 11:50:00,91.62,91.76,91.62,91.76,200.0,84.0549,84.1833,84.0549,84.1833,200.0
2022-03-18 11:55:00,91.86,91.92,91.86,91.92,200.0,84.2751,84.3301,84.2751,84.3301,200.0
2022-03-18 12:00:00,91.87,91.87,91.87,91.87,100.0,84.2843,84.2843,84.2843,84.2843,100.0
2022-03-18 12:05:00,92.0,92.0,92.0,92.0,500.0,84.4035,84.4035,84.4035,84.4035,500.0
2022-03-18 12:10:00,91.95,91.95,91.95,91.95,100.0,84.3577,84.3577,84.3577,84.3577,100.0
2022-03-18 12:15:00,92.01,92.01,92.01,92.01,100.0,84.4127,84.4127,84.4127,84.4127,100.0
2022-03-18 12:20:00,92.01,92.01,92.01,92.01,0.0,84.4127,84.4127,84.4127,84.4127,0.0
2022-03-18 12:25:00,92.0,92.0,91.99,91.99,200.0,84.4035,84.4035,84.3944,84.3944,200.0
2022-03-18 12:30:00,91.85,91.85,91.85,91.85,100.0,84.2659,84.2659,84.2659,84.2659,100.0
2022-03-18 12:35:00,91.94,91.94,91.94,91.94,300.0,84.3485,84.3485,84.3485,84.3485,300.0
2022-03-18 12:40:00,91.94,91.94,91.94,91.94,0.0,84.3485,84.3485,84.3485,84.3485,0.0
2022-03-18 12:45:00,91.88,91.88,91.88,91.88,100.0,84.2934,84.2934,84.2934,84.2934,100.0
2022-03-18 12:50:00,91.8,91.8,91.8,91.8,295.0,84.22,84.22,84.22,84.22,295.0
2022-03-18 12:55:00,91.65,91.67,91.65,91.66,500.0,84.0824,84.1008,84.0824,84.0916,500.0
2022-03-18 13:00:00,91.66,91.66,91.66,91.66,0.0,84.0916,84.0916,84.0916,84.0916,0.0
2022-03-18 13:05:00,91.86,91.86,91.86,91.86,100.0,84.2751,84.2751,84.2751,84.2751,100.0
2022-03-18 13:10:00,91.91,91.91,91.91,91.91,100.0,84.321,84.321,84.321,84.321,100.0
2022-03-18 13:15:00,91.88,91.88,91.88,91.88,100.0,84.2934,84.2934,84.2934,84.2934,100.0
2022-03-18 13:20:00,91.94,91.94,91.94,91.94,200.0,84.3485,84.3485,84.3485,84.3485,200.0
2022-03-18 13:25:00,91.94,91.94,91.94,91.94,0.0,84.3485,84.3485,84.3485,84.3485,0.0
2022-03-18 13:30:00,91.94,91.94,91.94,91.94,0.0,84.3485,84.3485,84.3485,84.3485,0.0
2022-03-18 13:35:00,91.93,91.93,91.93,91.93,100.0,84.3393,84.3393,84.3393,84.3393,100.0
2022-03-18 13:40:00,91.93,91.93,91.93,91.93,0.0,84.3393,84.3393,84.3393,84.3393,0.0
2022-03-18 13:45:00,91.98,91.98,91.98,91.98,100.0,84.3852,84.3852,84.3852,84.3852,100.0
2022-03-18 13:50:00,92.02,92.02,92.02,92.02,100.0,84.4219,84.4219,84.4219,84.4219,100.0
2022-03-18 13:55:00,91.98,91.98,91.91,91.91,200.0,84.3852,84.3852,84.321,84.321,200.0
2022-03-18 14:00:00,91.79,91.79,91.79,91.79,200.0,84.2109,84.2109,84.2109,84.2109,200.0
2022-03-18 14:05:00,91.81,91.81,91.78,91.78,200.0,84.2292,84.2292,84.2017,84.2017,200.0
2022-03-18 14:10:00,91.88,91.99,91.88,91.99,400.0,84.2934,84.3944,84.2934,84.3944,400.0
2022-03-18 14:15:00,91.96,91.96,91.96,91.96,200.0,84.3668,84.3668,84.3668,84.3668,200.0
2022-03-18 14:20:00,91.93,92.0,91.93,92.0,300.0,84.3393,84.4035,84.3393,84.4035,300.0
2022-03-18 14:25:00,92.1,92.1,92.1,92.1,322.0,84.4953,84.4953,84.4953,84.4953,322.0
2022-03-18 14:30:00,92.14,92.14,92.14,92.14,100.0,84.532,84.532,84.532,84.532,100.0
2022-03-18 14:35:00,92.07,92.07,92.07,92.07,223.0,84.4678,84.4678,84.4678,84.4678,223.0
2022-03-18 14:40:00,92.18,92.19,92.18,92.19,300.0,84.5687,84.5778,84.5687,84.5778,300.0
2022-03-18 14:45:00,92.19,92.25,92.14,92.25,2510.0,84.5778,84.6329,84.532,84.6329,2510.0
2022-03-18 14:50:00,92.28,92.28,92.28,92.28,100.0,84.6604,84.6604,84.6604,84.6604,100.0
2022-03-18 14:55:00,92.16,92.16,92.16,92.16,100.0,84.5503,84.5503,84.5503,84.5503,100.0
2022-03-18 15:00:00,92.13,92.2,92.13,92.2,620.0,84.5228,84.587,84.5228,84.587,620.0
2022-03-18 15:05:00,92.07,92.07,92.04,92.04,200.0,84.4678,84.4678,84.4402,84.4402,200.0
2022-03-18 15:10:00,92.06,92.1,92.06,92.06,2331.0,84.4586,84.4953,84.4586,84.4586,2331.0
2022-03-18 15:15:00,92.14,92.14,92.14,92.14,226.0,84.532,84.532,84.532,84.532,226.0
2022-03-18 15:20:00,92.2,92.2,92.19,92.19,300.0,84.587,84.587,84.5778,84.5778,300.0
2022-03-18 15:25:00,92.19,92.19,92.19,92.19,100.0,84.5778,84.5778,84.5778,84.5778,100.0
2022-03-18 15:30:00,92.2,92.33,92.2,92.33,900.0,84.587,84.7063,84.587,84.7063,900.0
2022-03-18 15:35:00,92.33,92.33,92.12,92.13,1012.0,84.7063,84.7063,84.5136,84.5228,1012.0
2022-03-18 15:40:00,92.12,92.18,92.12,92.16,1200.0,84.5136,84.5687,84.5136,84.5503,1200.0
2022-03-18 15:45:00,92.29,92.34,92.24,92.25,1713.0,84.6696,84.7155,84.6237,84.6329,1713.0
2022-03-18 15:50:00,92.14,92.17,92.03,92.05,2255.0,84.532,84.5595,84.4311,84.4494,2255.0
2022-03-18 15:55:00,92.05,92.17,92.05,92.14,2815.0,84.4494,84.5595,84.4494,84.532,2815.0
2022-03-21 09:30:00,92.47,92.47,92.47,92.47,200.0,84.8347,84.8347,84.8347,84.8347,200.0
2022-03-21 09:35:00,92.65,92.73,92.65,92.73,357.0,84.9999,85.0733,84.9999,85.0733,357.0
2022-03-21 09:40:00,92.53,92.53,92.18,92.39,1406.0,84.8898,84.8898,84.5687,84.7613,1406.0
2022-03-21 09:45:00,92.5,92.58,92.42,92.58,500.0,84.8622,84.9356,84.7889,84.9356,500.0
2022-03-21 09:50:00,92.67,92.79,92.67,92.79,200.0,85.0182,85.1283,85.0182,85.1283,200.0
2022-03-21 09:55:00,92.62,92.81,92.62,92.81,407.0,84.9723,85.1466,84.9723,85.1466,407.0
2022-03-21 10:00:00,92.68,92.94,92.68,92.94,500.0,85.0274,85.2659,85.0274,85.2659,500.0
2022-03-21 10:05:00,92.96,93.0,92.89,92.94,2557.0,85.2843,85.321,85.22,85.2659,2557.0
2022-03-21 10:10:00,92.89,92.95,92.83,92.83,800.0,85.22,85.2751,85.165,85.165,800.0
2022-03-21 10:15:00,93.16,93.16,93.12,93.12,200.0,85.4677,85.4677,85.4311,85.4311,200.0
2022-03-21 10:20:00,93.12,93.12,93.12,93.12,0.0,85.4311,85.4311,85.4311,85.4311,0.0
2022-03-21 10:25:00,92.86,92.86,92.83,92.83,225.0,85.1925,85.1925,85.165,85.165,225.0
2022-03-21 10:30:00,93.1,93.1,93.03,93.03,300.0,85.4127,85.4127,85.3485,85.3485,300.0
2022-03-21 10:35:00,93.03,93.03,93.03,93.03,0.0,85.3485,85.3485,85.3485,85.3485,0.0
2022-03-21 10:40:00,92.83,92.91,92.83,92.91,601.0,85.165,85.2384,85.165,85.2384,601.0
2022-03-21 10:45:00,92.91,92.91,92.91,92.91,0.0,85.2384,85.2384,85.2384,85.2384,0.0
2022-03-21 10:50:00,92.98,93.09,92.98,93.09,400.0,85.3026,85.4035,85.3026,85.4035,400.0
2022-03-21 10:55:00,93.05,93.08,93.05,93.08,300.0,85.3668,85.3944,85.3668,85.3944,300.0
2022-03-21 11:00:00,93.15,93.15,93.15,93.15,100.0,85.4586,85.4586,85.4586,85.4586,100.0
2022-03-21 11:05:00,93.09,93.09,93.09,93.09,100.0,85.4035,85.4035,85.4035,85.4035,100.0
2022-03-21 11:10:00,92.67,92.67,92.66,92.66,200.0,85.0182,85.0182,85.009,85.009,200.0
2022-03-21 11:15:00,92.64,92.68,92.64,92.68,235.0,84.9907,85.0274,84.9907,85.0274,235.0
2022-03-21 11:20:00,92.68,92.68,92.68,92.68,100.0,85.0274,85.0274,85.0274,85.0274,100.0
2022-03-21 11:25:00,92.68,92.68,92.68,92.68,0.0,85.0274,85.0274,85.0274,85.0274,0.0
2022-03-21 11:30:00,92.55,92.55,92.55,92.55,100.0,84.9081,84.9081,84.9081,84.9081,100.0
2022-03-21 11:35:00,92.58,92.58,92.43,92.43,500.0,84.9356,84.9356,84.798,84.798,500.0
2022-03-21 11:40:00,92.43,92.43,92.43,92.43,100.0,84.798,84.798,84.798,84.798,100.0
2022-03-21 11:45:00,92.43,92.43,92.43,92.43,0.0,84.798,84.798,84.798,84.798,0.0
2022-03-21 11:50:00,92.52,92.52,92.52,92.52,100.0,84.8806,84.8806,84.8806,84.8806,100.0
2022-03-21 11:55:00,92.52,92.52,92.52,92.52,0.0,84.8806,84.8806,84.8806,84.8806,0.0
2022-03-21 12:00:00,92.52,92.52,92.52,92.52,0.0,84.8806,84.8806,84.8806,84.8806,0.0
2022-03-21 12:05:00,92.3,92.45,92.29,92.45,300.0,84.6788,84.8164,84.6696,84.8164,300.0
2022-03-21 12:10:00,92.57,92.57,92.57,92.57,100.0,84.9265,84.9265,84.9265,84.9265,100.0
2022-03-21 12:15:00,92.57,92.57,92.57,92.57,0.0,84.9265,84.9265,84.9265,84.9265,0.0
2022-03-21 12:20:00,92.85,92.85,92.85,92.85,100.0,85.1833,85.1833,85.1833,85.1833,100.0
2022-03-21 12:25:00,92.86,92.86,92.86,92.86,129.0,85.1925,85.1925,85.1925,85.1925,129.0
2022-03-21 12:30:00,92.86,92.86,92.86,92.86,0.0,85.1925,85.1925,85.1925,85.1925,0.0
2022-03-21 12:35:00,92.71,92.71,92.63,92.63,500.0,85.0549,85.0549,84.9815,84.9815,500.0
2022-03-21 12:40:00,92.63,92.63,92.63,92.63,0.0,84.9815,84.9815,84.9815,84.9815,0.0
2022-03-21 12:45:00,92.63,92.63,92.63,92.63,0.0,84.9815,84.9815,84.9815,84.9815,0.0
2022-03-21 12:50:00,92.63,92.63,92.63,92.63,0.0,84.9815,84.9815,84.9815,84.9815,0.0
2022-03-21 12:55:00,92.63,92.63,92.63,92.63,0.0,84.9815,84.9815,84.9815,84.9815,0.0
2022-03-21 13:00:00,92.63,92.63,92.63,92.63,0.0,84.9815,84.9815,84.9815,84.9815,0.0
2022-03-21 13:05:00,92.4,92.4,92.4,92.4,300.0,84.7705,84.7705,84.7705,84.7705,300.0
2022-03-21 13:10:00,92.37,92.37,92.33,92.33,300.0,84.743,84.743,84.7063,84.7063,300.0
2022-03-21 13:15:00,92.12,92.12,92.12,92.12,100.0,84.5136,84.5136,84.5136,84.5136,100.0
2022-03-21 13:20:00,92.12,92.12,92.12,92.12,0.0,84.5136,84.5136,84.5136,84.5136,0.0
2022-03-21 13:25:00,92.12,92.12,92.12,92.12,0.0,84.5136,84.5136,84.5136,84.5136,0.0
2022-03-21 13:30:00,92.12,92.12,92.12,92.12,0.0,84.5136,84.5136,84.5136,84.5136,0.0
2022-03-21 13:35:00,92.12,92.12,92.12,92.12,0.0,84.5136,84.5136,84.5136,84.5136,0.0
2022-03-21 13:40:00,92.18,92.18,92.18,92.18,100.0,84.5687,84.5687,84.5687,84.5687,100.0
2022-03-21 13:45:00,92.18,92.18,92.18,92.18,0.0,84.5687,84.5687,84.5687,84.5687,0.0
2022-03-21 13:50:00,92.18,92.18,92.18,92.18,0.0,84.5687,84.5687,84.5687,84.5687,0.0
2022-03-21 13:55:00,92.12,92.12,92.12,92.12,100.0,84.5136,84.5136,84.5136,84.5136,100.0
2022-03-21 14:00:00,92.28,92.28,92.28,92.28,105.0,84.6604,84.6604,84.6604,84.6604,105.0
2022-03-21 14:05:00,92.15,92.15,92.15,92.15,100.0,84.5411,84.5411,84.5411,84.5411,100.0
2022-03-21 14:10:00,92.15,92.15,92.15,92.15,0.0,84.5411,84.5411,84.5411,84.5411,0.0
2022-03-21 14:15:00,92.15,92.15,92.15,92.15,0.0,84.5411,84.5411,84.5411,84.5411,0.0
2022-03-21 14:20:00,92.21,92.21,92.21,92.21,100.0,84.5962,84.5962,84.5962,84.5962,100.0
2022-03-21 14:25:00,92.28,92.28,92.23,92.23,300.0,84.6604,84.6604,84.6145,84.6145,300.0
2022-03-21 14:30:00,92.27,92.27,92.27,92.27,200.0,84.6512,84.6512,84.6512,84.6512,200.0
2022-03-21 14:35:00,92.27,92.27,92.27,92.27,100.0,84.6512,84.6512,84.6512,84.6512,100.0
2022-03-21 14:40:00,92.26,92.26,92.24,92.24,211.0,84.6421,84.6421,84.6237,84.6237,211.0
2022-03-21 14:45:00,92.35,92.5,92.35,92.5,200.0,84.7246,84.8622,84.7246,84.8622,200.0
2022-03-21 14:50:00,92.5,92.5,92.5,92.5,0.0,84.8622,84.8622,84.8622,84.8622,0.0
2022-03-21 14:55:00,92.5,92.5,92.5,92.5,0.0,84.8622,84.8622,84.8622,84.8622,0.0
2022-03-21 15:00:00,92.04,92.08,92.04,92.08,200.0,84.4402,84.4769,84.4402,84.4769,200.0
2022-03-21 15:05:00,92.03,92.07,92.0,92.03,823.0,84.4311,84.4678,84.4035,84.4311,823.0
2022-03-21 15:10:00,92.05,92.31,92.01,92.31,1200.0,84.4494,84.6879,84.4127,84.6879,1200.0
2022-03-21 15:15:00,92.39,92.39,92.26,92.26,300.0,84.7613,84.7613,84.6421,84.6421,300.0
2022-03-21 15:20:00,92.26,92.29,92.26,92.27,498.0,84.6421,84.6696,84.6421,84.6512,498.0
2022-03-21 15:25:00,92.2,92.2,92.2,92.2,100.0,84.587,84.587,84.587,84.587,100.0
2022-03-21 15:30:00,92.33,92.54,92.33,92.52,735.0,84.7063,84.8989,84.7063,84.8806,735.0
2022-03-21 15:35:00,92.51,92.51,92.46,92.46,200.0,84.8714,84.8714,84.8255,84.8255,200.0
2022-03-21 15:40:00,92.43,92.44,92.43,92.44,300.0,84.798,84.8072,84.798,84.8072,300.0
2022-03-21 15:45:00,92.4,92.41,92.34,92.37,800.0,84.7705,84.7797,84.7155,84.743,800.0
2022-03-21 15:50:00,92.5,92.6,92.47,92.58,3356.0,84.8622,84.954,84.8347,84.9356,3356.0
2022-03-21 15:55:00,92.56,92.74,92.55,92.74,2675.0,84.9173,85.0824,84.9081,85.0824,2675.0
2022-03-22 09:30:00,93.4,93.86,93.4,93.82,800.0,85.6879,86.1099,85.6879,86.0733,800.0
2022-03-22 09:35:00,94.12,94.47,94.04,94.47,900.0,86.3485,86.6696,86.2751,86.6696,900.0
2022-03-22 09:40:00,94.34,94.39,94.26,94.26,600.0,86.5503,86.5962,86.4769,86.4769,600.0
2022-03-22 09:45:00,94.24,94.24,94.04,94.04,350.0,86.4586,86.4586,86.2751,86.2751,350.0
2022-03-22 09:50:00,94.27,94.51,94.27,94.51,200.0,86.4861,86.7063,86.4861,86.7063,200.0
2022-03-22 09:55:00,94.39,94.39,94.39,94.39,100.0,86.5962,86.5962,86.5962,86.5962,100.0
2022-03-22 10:00:00,94.38,94.39,94.3,94.3,600.0,86.587,86.5962,86.5136,86.5136,600.0
2022-03-22 10:05:00,93.95,93.97,93.89,93.97,750.0,86.1925,86.2109,86.1375,86.2109,750.0
2022-03-22 10:10:00,93.93,93.93,93.84,93.84,200.0,86.1742,86.1742,86.0916,86.0916,200.0
2022-03-22 10:15:00,93.84,93.84,93.84,93.84,197.0,86.0916,86.0916,86.0916,86.0916,197.0
2022-03-22 10:20:00,93.86,93.86,93.81,93.81,1062.0,86.1099,86.1099,86.0641,86.0641,1062.0
2022-03-22 10:25:00,93.9,94.1,93.9,94.1,300.0,86.1466,86.3301,86.1466,86.3301,300.0
2022-03-22 10:30:00,94.1,94.1,94.1,94.1,0.0,86.3301,86.3301,86.3301,86.3301,0.0
2022-03-22 10:35:00,93.73,93.73,93.73,93.73,200.0,85.9907,85.9907,85.9907,85.9907,200.0
2022-03-22 10:40:00,93.5,93.6,93.5,93.6,200.0,85.7797,85.8714,85.7797,85.8714,200.0
2022-03-22 10:45:00,93.52,93.52,93.39,93.45,800.0,85.798,85.798,85.6788,85.7338,800.0
2022-03-22 10:50:00,93.36,93.41,93.36,93.41,500.0,85.6512,85.6971,85.6512,85.6971,500.0
2022-03-22 10:55:00,93.35,93.5,93.35,93.5,600.0,85.6421,85.7797,85.6421,85.7797,600.0
2022-03-22 11:00:00,93.49,93.52,93.49,93.5,400.0,85.7705,85.798,85.7705,85.7797,400.0
2022-03-22 11:05:00,93.14,93.24,93.14,93.24,400.0,85.4494,85.5411,85.4494,85.5411,400.0
2022-03-22 11:10:00,93.21,93.21,93.15,93.15,492.0,85.5136,85.5136,85.4586,85.4586,492.0
2022-03-22 11:15:00,93.0,93.0,92.98,93.0,447.0,85.321,85.321,85.3026,85.321,447.0
2022-03-22 11:20:00,92.76,92.76,92.62,92.62,1100.0,85.1008,85.1008,84.9723,84.9723,1100.0
2022-03-22 11:25:00,92.55,92.62,92.53,92.53,700.0,84.9081,84.9723,84.8898,84.8898,700.0
2022-03-22 11:30:00,92.64,92.64,92.5,92.5,502.0,84.9907,84.9907,84.8622,84.8622,502.0
2022-03-22 11:35:00,92.57,92.73,92.57,92.69,740.0,84.9265,85.0733,84.9265,85.0366,740.0
2022-03-22 11:40:00,92.76,92.92,92.76,92.92,691.0,85.1008,85.2476,85.1008,85.2476,691.0
2022-03-22 11:45:00,92.89,92.89,92.71,92.71,810.0,85.22,85.22,85.0549,85.0549,810.0
2022-03-22 11:50:00,92.7,92.76,92.7,92.76,201.0,85.0457,85.1008,85.0457,85.1008,201.0
2022-03-22 11:55:00,92.66,92.7,92.66,92.7,997.0,85.009,85.0457,85.009,85.0457,997.0
2022-03-22 12:00:00,92.73,92.73,92.66,92.66,600.0,85.0733,85.0733,85.009,85.009,600.0
2022-03-22 12:05:00,92.67,92.67,92.55,92.58,700.0,85.0182,85.0182,84.9081,84.9356,700.0
2022-03-22 12:10:00,92.62,93.04,92.62,92.85,3851.0,84.9723,85.3577,84.9723,85.1833,3851.0
2022-03-22 12:15:00,93.01,93.13,93.01,93.13,820.0,85.3301,85.4402,85.3301,85.4402,820.0
2022-03-22 12:20:00,92.91,92.91,92.71,92.71,1000.0,85.2384,85.2384,85.0549,85.0549,1000.0
2022-03-22 12:25:00,92.66,92.66,92.58,92.58,813.0,85.009,85.009,84.9356,84.9356,813.0
2022-03-22 12:30:00,92.65,92.65,92.62,92.62,450.0,84.9999,84.9999,84.9723,84.9723,450.0
2022-03-22 12:35:00,92.64,92.67,92.63,92.67,500.0,84.9907,85.0182,84.9815,85.0182,500.0
2022-03-22 12:40:00,92.65,92.65,92.63,92.63,235.0,84.9999,84.9999,84.9815,84.9815,235.0
2022-03-22 12:45:00,92.68,92.68,92.61,92.62,2460.0,85.0274,85.0274,84.9632,84.9723,2460.0
2022-03-22 12:50:00,92.6,92.67,92.57,92.63,1205.0,84.954,85.0182,84.9265,84.9815,1205.0
2022-03-22 12:55:00,92.63,92.63,92.57,92.57,600.0,84.9815,84.9815,84.9265,84.9265,600.0
2022-03-22 13:00:00,92.59,92.62,92.51,92.53,1700.0,84.9448,84.9723,84.8714,84.8898,1700.0
2022-03-22 13:05:00,92.68,92.86,92.68,92.85,600.0,85.0274,85.1925,85.0274,85.1833,600.0
2022-03-22 13:10:00,92.89,92.99,92.89,92.99,400.0,85.22,85.3118,85.22,85.3118,400.0
2022-03-22 13:15:00,92.96,93.06,92.96,93.03,700.0,85.2843,85.376,85.2843,85.3485,700.0
2022-03-22 13:20:00,92.95,92.95,92.94,92.94,300.0,85.2751,85.2751,85.2659,85.2659,300.0
2022-03-22 13:25:00,92.91,92.91,92.91,92.91,100.0,85.2384,85.2384,85.2384,85.2384,100.0
2022-03-22 13:30:00,92.94,93.05,92.94,93.04,1244.0,85.2659,85.3668,85.2659,85.3577,1244.0
2022-03-22 13:35:00,93.03,93.03,92.91,92.91,1400.0,85.3485,85.3485,85.2384,85.2384,1400.0
2022-03-22 13:40:00,92.99,92.99,92.99,92.99,200.0,85.3118,85.3118,85.3118,85.3118,200.0
2022-03-22 13:45:00,93.04,93.16,93.04,93.16,400.0,85.3577,85.4677,85.3577,85.4677,400.0
2022-03-22 13:50:00,93.22,93.22,93.17,93.17,700.0,85.5228,85.5228,85.4769,85.4769,700.0
2022-03-22 13:55:00,93.02,93.02,93.0,93.0,812.0,85.3393,85.3393,85.321,85.321,812.0
2022-03-22 14:00:00,93.03,93.04,92.97,92.97,1400.0,85.3485,85.3577,85.2934,85.2934,1400.0
2022-03-22 14:05:00,92.98,92.98,92.91,92.91,591.0,85.3026,85.3026,85.2384,85.2384,591.0
2022-03-22 14:10:00,92.91,92.95,92.88,92.88,1086.0,85.2384,85.2751,85.2109,85.2109,1086.0
2022-03-22 14:15:00,92.92,92.92,92.92,92.92,500.0,85.2476,85.2476,85.2476,85.2476,500.0
2022-03-22 14:20:00,92.93,92.94,92.8,92.8,800.0,85.2567,85.2659,85.1375,85.1375,800.0
2022-03-22 14:25:00,92.78,92.78,92.69,92.69,565.0,85.1191,85.1191,85.0366,85.0366,565.0
2022-03-22 14:30:00,92.77,92.82,92.76,92.82,1200.0,85.11,85.1558,85.1008,85.1558,1200.0
2022-03-22 14:35:00,92.82,92.82,92.76,92.76,1200.0,85.1558,85.1558,85.1008,85.1008,1200.0
2022-03-22 14:40:00,92.75,92.76,92.7,92.76,300.0,85.0916,85.1008,85.0457,85.1008,300.0
2022-03-22 14:45:00,92.77,92.77,92.68,92.68,314.0,85.11,85.11,85.0274,85.0274,314.0
2022-03-22 14:50:00,92.65,92.72,92.65,92.72,300.0,84.9999,85.0641,84.9999,85.0641,300.0
2022-03-22 14:55:00,92.71,92.77,92.71,92.73,600.0,85.0549,85.11,85.0549,85.0733,600.0
2022-03-22 15:00:00,92.75,92.85,92.75,92.83,700.0,85.0916,85.1833,85.0916,85.165,700.0
2022-03-22 15:05:00,92.74,92.74,92.66,92.69,700.0,85.0824,85.0824,85.009,85.0366,700.0
2022-03-22 15:10:00,92.7,92.73,92.7,92.73,708.0,85.0457,85.0733,85.0457,85.0733,708.0
2022-03-22 15:15:00,92.68,92.68,92.67,92.67,300.0,85.0274,85.0274,85.0182,85.0182,300.0
2022-03-22 15:20:00,92.62,92.69,92.59,92.59,3068.0,84.9723,85.0366,84.9448,84.9448,3068.0
2022-03-22 15:25:00,92.61,92.61,92.57,92.58,400.0,84.9632,84.9632,84.9265,84.9356,400.0
2022-03-22 15:30:00,92.56,92.64,92.45,92.46,1100.0,84.9173,84.9907,84.8164,84.8255,1100.0
2022-03-22 15:35:00,92.54,92.72,92.54,92.68,938.0,84.8989,85.0641,84.8989,85.0274,938.0
2022-03-22 15:40:00,92.68,92.72,92.68,92.71,1554.0,85.0274,85.0641,85.0274,85.0549,1554.0
2022-03-22 15:45:00,92.76,92.94,92.76,92.91,1700.0,85.1008,85.2659,85.1008,85.2384,1700.0
2022-03-22 15:50:00,92.9,92.91,92.58,92.58,2919.0,85.2292,85.2384,84.9356,84.9356,2919.0
2022-03-22 15:55:00,92.55,92.61,92.49,92.58,5895.0,84.9081,84.9632,84.8531,84.9356,5895.0
2022-03-23 09:30:00,92.72,92.77,92.41,92.41,900.0,85.0641,85.11,84.7797,84.7797,900.0
2022-03-23 09:35:00,91.92,91.92,91.92,91.92,100.0,84.3301,84.3301,84.3301,84.3301,100.0
2022-03-23 09:40:00,91.93,91.97,91.89,91.97,300.0,84.3393,84.376,84.3026,84.376,300.0
2022-03-23 09:45:00,91.93,92.01,91.93,91.93,300.0,84.3393,84.4127,84.3393,84.3393,300.0
2022-03-23 09:50:00,92.02,92.02,91.99,91.99,600.0,84.4219,84.4219,84.3944,84.3944,600.0
2022-03-23 09:55:00,91.9,92.0,91.9,92.0,400.0,84.3118,84.4035,84.3118,84.4035,400.0
2022-03-23 10:00:00,91.73,91.89,91.73,91.89,957.0,84.1558,84.3026,84.1558,84.3026,957.0
2022-03-23 10:05:00,91.89,91.89,91.89,91.89,0.0,84.3026,84.3026,84.3026,84.3026,0.0
2022-03-23 10:10:00,91.9,91.9,91.78,91.79,300.0,84.3118,84.3118,84.2017,84.2109,300.0
2022-03-23 10:15:00,91.52,91.52,91.52,91.52,100.0,83.9632,83.9632,83.9632,83.9632,100.0
2022-03-23 10:20:00,91.52,91.52,91.5,91.52,700.0,83.9632,83.9632,83.9448,83.9632,700.0
2022-03-23 10:25:00,91.46,91.46,91.43,91.43,600.0,83.9081,83.9081,83.8806,83.8806,600.0
2022-03-23 10:30:00,91.42,91.47,91.42,91.47,646.0,83.8714,83.9173,83.8714,83.9173,646.0
2022-03-23 10:35:00,91.39,91.53,91.39,91.53,990.0,83.8439,83.9723,83.8439,83.9723,990.0
2022-03-23 10:40:00,91.53,91.53,91.53,91.53,0.0,83.9723,83.9723,83.9723,83.9723,0.0
2022-03-23 10:45:00,91.66,91.7,91.66,91.69,300.0,84.0916,84.1283,84.0916,84.1191,300.0
2022-03-23 10:50:00,91.7,91.7,91.62,91.62,249.0,84.1283,84.1283,84.0549,84.0549,249.0
2022-03-23 10:55:00,91.62,91.62,91.62,91.62,0.0,84.0549,84.0549,84.0549,84.0549,0.0
2022-03-23 11:00:00,91.62,91.62,91.62,91.62,0.0,84.0549,84.0549,84.0549,84.0549,0.0
2022-03-23 11:05:00,91.62,91.62,91.62,91.62,0.0,84.0549,84.0549,84.0549,84.0549,0.0
2022-03-23 11:10:00,91.81,91.81,91.81,91.81,100.0,84.2292,84.2292,84.2292,84.2292,100.0
2022-03-23 11:15:00,91.94,91.94,91.88,91.88,200.0,84.3485,84.3485,84.2934,84.2934,200.0
2022-03-23 11:20:00,91.81,91.81,91.81,91.81,100.0,84.2292,84.2292,84.2292,84.2292,100.0
2022-03-23 11:25:00,91.9,91.9,91.9,91.9,100.0,84.3118,84.3118,84.3118,84.3118,100.0
2022-03-23 11:30:00,91.93,91.93,91.87,91.87,200.0,84.3393,84.3393,84.2843,84.2843,200.0
2022-03-23 11:35:00,91.83,91.84,91.83,91.84,380.0,84.2476,84.2567,84.2476,84.2567,380.0
2022-03-23 11:40:00,91.81,91.81,91.81,91.81,100.0,84.2292,84.2292,84.2292,84.2292,100.0
2022-03-23 11:45:00,91.81,91.81,91.81,91.81,1238.0,84.2292,84.2292,84.2292,84.2292,1238.0
2022-03-23 11:50:00,91.79,91.82,91.74,91.74,551.0,84.2109,84.2384,84.165,84.165,551.0
2022-03-23 11:55:00,91.71,91.76,91.71,91.76,200.0,84.1375,84.1833,84.1375,84.1833,200.0
2022-03-23 12:00:00,91.75,91.76,91.75,91.75,500.0,84.1742,84.1833,84.1742,84.1742,500.0
2022-03-23 12:05:00,91.71,91.71,91.71,91.71,100.0,84.1375,84.1375,84.1375,84.1375,100.0
2022-03-23 12:10:00,91.71,91.71,91.71,91.71,0.0,84.1375,84.1375,84.1375,84.1375,0.0
2022-03-23 12:15:00,91.85,91.86,91.83,91.86,600.0,84.2659,84.2751,84.2476,84.2751,600.0
2022-03-23 12:20:00,91.88,91.88,91.88,91.88,100.0,84.2934,84.2934,84.2934,84.2934,100.0
2022-03-23 12:25:00,92.0,92.03,91.99,92.03,400.0,84.4035,84.4311,84.3944,84.4311,400.0
2022-03-23 12:30:00,92.08,92.13,92.08,92.13,500.0,84.4769,84.5228,84.4769,84.5228,500.0
2022-03-23 12:35:00,92.13,92.13,92.13,92.13,0.0,84.5228,84.5228,84.5228,84.5228,0.0
2022-03-23 12:40:00,92.13,92.13,92.13,92.13,0.0,84.5228,84.5228,84.5228,84.5228,0.0
2022-03-23 12:45:00,91.99,92.05,91.99,92.05,200.0,84.3944,84.4494,84.3944,84.4494,200.0
2022-03-23 12:50:00,92.05,92.17,92.05,92.17,200.0,84.4494,84.5595,84.4494,84.5595,200.0
2022-03-23 12:55:00,92.25,92.25,92.25,92.25,271.0,84.6329,84.6329,84.6329,84.6329,271.0
2022-03-23 13:00:00,92.25,92.25,92.25,92.25,0.0,84.6329,84.6329,84.6329,84.6329,0.0
2022-03-23 13:05:00,92.29,92.32,92.29,92.32,200.0,84.6696,84.6971,84.6696,84.6971,200.0
2022-03-23 13:10:00,92.32,92.32,92.32,92.32,0.0,84.6971,84.6971,84.6971,84.6971,0.0
2022-03-23 13:15:00,92.43,92.43,92.3,92.3,200.0,84.798,84.798,84.6788,84.6788,200.0
2022-03-23 13:20:00,92.19,92.19,92.19,92.19,100.0,84.5778,84.5778,84.5778,84.5778,100.0
2022-03-23 13:25:00,92.16,92.16,92.16,92.16,100.0,84.5503,84.5503,84.5503,84.5503,100.0
2022-03-23 13:30:00,92.16,92.16,92.16,92.16,0.0,84.5503,84.5503,84.5503,84.5503,0.0
2022-03-23 13:35:00,92.11,92.11,92.11,92.11,100.0,84.5044,84.5044,84.5044,84.5044,100.0
2022-03-23 13:40:00,92.11,92.11,92.11,92.11,0.0,84.5044,84.5044,84.5044,84.5044,0.0
2022-03-23 13:45:00,92.21,92.21,92.21,92.21,300.0,84.5962,84.5962,84.5962,84.5962,300.0
2022-03-23 13:50:00,92.21,92.21,92.21,92.21,0.0,84.5962,84.5962,84.5962,84.5962,0.0
2022-03-23 13:55:00,92.21,92.21,92.21,92.21,0.0,84.5962,84.5962,84.5962,84.5962,0.0
2022-03-23 14:00:00,92.46,92.46,92.46,92.46,100.0,84.8255,84.8255,84.8255,84.8255,100.0
2022-03-23 14:05:00,92.41,92.41,92.39,92.4,300.0,84.7797,84.7797,84.7613,84.7705,300.0
2022-03-23 14:10:00,92.38,92.45,92.38,92.45,200.0,84.7522,84.8164,84.7522,84.8164,200.0
2022-03-23 14:15:00,92.5,92.53,92.5,92.53,300.0,84.8622,84.8898,84.8622,84.8898,300.0
2022-03-23 14:20:00,92.53,92.53,92.53,92.53,100.0,84.8898,84.8898,84.8898,84.8898,100.0
2022-03-23 14:25:00,92.56,92.57,92.56,92.57,200.0,84.9173,84.9265,84.9173,84.9265,200.0
2022-03-23 14:30:00,92.57,92.57,92.57,92.57,0.0,84.9265,84.9265,84.9265,84.9265,0.0
2022-03-23 14:35:00,92.57,92.57,92.57,92.57,0.0,84.9265,84.9265,84.9265,84.9265,0.0
2022-03-23 14:40:00,92.73,92.91,92.73,92.91,399.0,85.0733,85.2384,85.0733,85.2384,399.0
2022-03-23 14:45:00,92.91,92.91,92.91,92.91,0.0,85.2384,85.2384,85.2384,85.2384,0.0
2022-03-23 14:50:00,93.05,93.05,93.01,93.01,200.0,85.3668,85.3668,85.3301,85.3301,200.0
2022-03-23 14:55:00,93.08,93.13,93.08,93.13,200.0,85.3944,85.4402,85.3944,85.4402,200.0
2022-03-23 15:00:00,93.07,93.09,93.07,93.09,300.0,85.3852,85.4035,85.3852,85.4035,300.0
2022-03-23 15:05:00,93.01,93.01,92.96,92.96,200.0,85.3301,85.3301,85.2843,85.2843,200.0
2022-03-23 15:10:00,92.99,92.99,92.99,92.99,200.0,85.3118,85.3118,85.3118,85.3118,200.0
2022-03-23 15:15:00,93.01,93.31,93.01,93.31,865.0,85.3301,85.6054,85.3301,85.6054,865.0
2022-03-23 15:20:00,93.33,93.33,93.23,93.24,300.0,85.6237,85.6237,85.532,85.5411,300.0
2022-03-23 15:25:00,93.37,93.38,93.26,93.26,700.0,85.6604,85.6696,85.5595,85.5595,700.0
2022-03-23 15:30:00,93.21,93.21,93.21,93.21,100.0,85.5136,85.5136,85.5136,85.5136,100.0
2022-03-23 15:35:00,93.05,93.05,93.05,93.05,200.0,85.3668,85.3668,85.3668,85.3668,200.0
2022-03-23 15:40:00,92.99,93.03,92.99,93.03,300.0,85.3118,85.3485,85.3118,85.3485,300.0
2022-03-23 15:45:00,93.01,93.01,92.89,92.91,700.0,85.3301,85.3301,85.22,85.2384,700.0
2022-03-23 15:50:00,92.92,92.92,92.82,92.87,400.0,85.2476,85.2476,85.1558,85.2017,400.0
2022-03-23 15:55:00,92.73,92.85,92.67,92.85,6836.0,85.0733,85.1833,85.0182,85.1833,6836.0
2022-03-24 09:30:00,93.05,93.05,93.05,93.05,100.0,85.3668,85.3668,85.3668,85.3668,100.0
2022-03-24 09:35:00,93.16,93.16,93.16,93.16,200.0,85.4677,85.4677,85.4677,85.4677,200.0
2022-03-24 09:40:00,93.16,93.16,93.16,93.16,0.0,85.4677,85.4677,85.4677,85.4677,0.0
2022-03-24 09:45:00,93.37,93.37,93.37,93.37,100.0,85.6604,85.6604,85.6604,85.6604,100.0
2022-03-24 09:50:00,93.37,93.37,93.37,93.37,0.0,85.6604,85.6604,85.6604,85.6604,0.0
2022-03-24 09:55:00,93.32,93.32,93.32,93.32,100.0,85.6145,85.6145,85.6145,85.6145,100.0
2022-03-24 10:00:00,93.32,93.32,93.32,93.32,0.0,85.6145,85.6145,85.6145,85.6145,0.0
2022-03-24 10:05:00,93.72,93.72,93.72,93.72,200.0,85.9815,85.9815,85.9815,85.9815,200.0
2022-03-24 10:10:00,93.72,93.72,93.67,93.67,300.0,85.9815,85.9815,85.9356,85.9356,300.0
2022-03-24 10:15:00,93.67,93.67,93.67,93.67,415.0,85.9356,85.9356,85.9356,85.9356,415.0
2022-03-24 10:20:00,93.69,93.69,93.6,93.6,200.0,85.954,85.954,85.8714,85.8714,200.0
2022-03-24 10:25:00,93.82,93.82,93.82,93.82,142.0,86.0733,86.0733,86.0733,86.0733,142.0
2022-03-24 10:30:00,93.83,93.89,93.83,93.89,366.0,86.0824,86.1375,86.0824,86.1375,366.0
2022-03-24 10:35:00,93.94,93.94,93.86,93.86,200.0,86.1833,86.1833,86.1099,86.1099,200.0
2022-03-24 10:40:00,93.86,93.89,93.86,93.89,200.0,86.1099,86.1375,86.1099,86.1375,200.0
2022-03-24 10:45:00,93.92,93.92,93.92,93.92,200.0,86.165,86.165,86.165,86.165,200.0
2022-03-24 10:50:00,93.9,93.93,93.89,93.93,400.0,86.1466,86.1742,86.1375,86.1742,400.0
2022-03-24 10:55:00,93.87,93.87,93.78,93.78,300.0,86.1191,86.1191,86.0366,86.0366,300.0
2022-03-24 11:00:00,93.88,94.01,93.88,93.95,300.0,86.1283,86.2476,86.1283,86.1925,300.0
2022-03-24 11:05:00,93.92,93.92,93.91,93.91,200.0,86.165,86.165,86.1558,86.1558,200.0
2022-03-24 11:10:00,93.89,94.0,93.89,94.0,437.0,86.1375,86.2384,86.1375,86.2384,437.0
2022-03-24 11:15:00,93.99,93.99,93.95,93.95,200.0,86.2292,86.2292,86.1925,86.1925,200.0
2022-03-24 11:20:00,93.93,93.93,93.9,93.92,400.0,86.1742,86.1742,86.1466,86.165,400.0
2022-03-24 11:25:00,93.89,93.89,93.89,93.89,100.0,86.1375,86.1375,86.1375,86.1375,100.0
2022-03-24 11:30:00,94.22,94.22,94.22,94.22,100.0,86.4402,86.4402,86.4402,86.4402,100.0
2022-03-24 11:35:00,94.19,94.19,94.19,94.19,100.0,86.4127,86.4127,86.4127,86.4127,100.0
2022-03-24 11:40:00,94.19,94.19,94.19,94.19,0.0,86.4127,86.4127,86.4127,86.4127,0.0
2022-03-24 11:45:00,94.19,94.19,94.19,94.19,0.0,86.4127,86.4127,86.4127,86.4127,0.0
2022-03-24 11:50:00,94.28,94.28,94.28,94.28,100.0,86.4953,86.4953,86.4953,86.4953,100.0
2022-03-24 11:55:00,94.36,94.36,94.23,94.27,500.0,86.5687,86.5687,86.4494,86.4861,500.0
2022-03-24 12:00:00,94.27,94.27,94.27,94.27,0.0,86.4861,86.4861,86.4861,86.4861,0.0
2022-03-24 12:05:00,93.97,94.12,93.97,94.12,300.0,86.2109,86.3485,86.2109,86.3485,300.0
2022-03-24 12:10:00,94.03,94.03,94.03,94.03,100.0,86.2659,86.2659,86.2659,86.2659,100.0
2022-03-24 12:15:00,94.08,94.13,94.04,94.04,400.0,86.3118,86.3577,86.2751,86.2751,400.0
2022-03-24 12:20:00,93.96,94.03,93.94,94.03,400.0,86.2017,86.2659,86.1833,86.2659,400.0
2022-03-24 12:25:00,94.18,94.27,94.01,94.01,1100.0,86.4035,86.4861,86.2476,86.2476,1100.0
2022-03-24 12:30:00,94.03,94.03,93.93,93.93,200.0,86.2659,86.2659,86.1742,86.1742,200.0
2022-03-24 12:35:00,93.93,93.98,93.93,93.98,380.0,86.1742,86.22,86.1742,86.22,380.0
2022-03-24 12:40:00,94.02,94.05,94.02,94.05,500.0,86.2567,86.2843,86.2567,86.2843,500.0
2022-03-24 12:45:00,94.02,94.03,94.02,94.03,200.0,86.2567,86.2659,86.2567,86.2659,200.0
2022-03-24 12:50:00,93.99,94.02,93.99,94.01,400.0,86.2292,86.2567,86.2292,86.2476,400.0
2022-03-24 12:55:00,94.01,94.01,93.88,93.88,1382.0,86.2476,86.2476,86.1283,86.1283,1382.0
2022-03-24 13:00:00,93.81,93.84,93.77,93.84,800.0,86.0641,86.0916,86.0274,86.0916,800.0
2022-03-24 13:05:00,93.84,93.84,93.84,93.84,0.0,86.0916,86.0916,86.0916,86.0916,0.0
2022-03-24 13:10:00,93.99,94.0,93.98,93.98,1600.0,86.2292,86.2384,86.22,86.22,1600.0
2022-03-24 13:15:00,93.98,93.98,93.98,93.98,0.0,86.22,86.22,86.22,86.22,0.0
2022-03-24 13:20:00,94.21,94.27,94.21,94.27,300.0,86.431,86.4861,86.431,86.4861,300.0
2022-03-24 13:25:00,94.27,94.27,94.27,94.27,100.0,86.4861,86.4861,86.4861,86.4861,100.0
2022-03-24 13:30:00,94.22,94.22,94.22,94.22,100.0,86.4402,86.4402,86.4402,86.4402,100.0
2022-03-24 13:35:00,94.22,94.25,94.19,94.25,400.0,86.4402,86.4677,86.4127,86.4677,400.0
2022-03-24 13:40:00,94.21,94.32,94.21,94.32,200.0,86.431,86.532,86.431,86.532,200.0
2022-03-24 13:45:00,94.29,94.29,94.29,94.29,100.0,86.5044,86.5044,86.5044,86.5044,100.0
2022-03-24 13:50:00,94.33,94.33,94.33,94.33,200.0,86.5411,86.5411,86.5411,86.5411,200.0
2022-03-24 13:55:00,94.27,94.27,94.26,94.26,200.0,86.4861,86.4861,86.4769,86.4769,200.0
2022-03-24 14:00:00,94.31,94.31,94.3,94.3,500.0,86.5228,86.5228,86.5136,86.5136,500.0
2022-03-24 14:05:00,94.3,94.3,94.3,94.3,0.0,86.5136,86.5136,86.5136,86.5136,0.0
2022-03-24 14:10:00,94.57,94.57,94.57,94.57,400.0,86.7613,86.7613,86.7613,86.7613,400.0
2022-03-24 14:15:00,94.57,94.59,94.57,94.59,500.0,86.7613,86.7797,86.7613,86.7797,500.0
2022-03-24 14:20:00,94.61,94.61,94.59,94.59,200.0,86.798,86.798,86.7797,86.7797,200.0
2022-03-24 14:25:00,94.43,94.44,94.43,94.44,300.0,86.6329,86.6421,86.6329,86.6421,300.0
2022-03-24 14:30:00,94.4,94.4,94.4,94.4,100.0,86.6054,86.6054,86.6054,86.6054,100.0
2022-03-24 14:35:00,94.39,94.4,94.38,94.38,300.0,86.5962,86.6054,86.587,86.587,300.0
2022-03-24 14:40:00,94.38,94.38,94.38,94.38,0.0,86.587,86.587,86.587,86.587,0.0
2022-03-24 14:45:00,94.48,94.48,94.48,94.48,100.0,86.6788,86.6788,86.6788,86.6788,100.0
2022-03-24 14:50:00,94.51,94.55,94.51,94.55,539.0,86.7063,86.743,86.7063,86.743,539.0
2022-03-24 14:55:00,94.55,94.55,94.55,94.55,304.0,86.743,86.743,86.743,86.743,304.0
2022-03-24 15:00:00,94.41,94.42,94.39,94.42,300.0,86.6145,86.6237,86.5962,86.6237,300.0
2022-03-24 15:05:00,94.45,94.59,94.45,94.57,700.0,86.6512,86.7797,86.6512,86.7613,700.0
2022-03-24 15:10:00,94.51,94.56,94.51,94.55,993.0,86.7063,86.7521,86.7063,86.743,993.0
2022-03-24 15:15:00,94.61,94.61,94.46,94.49,1214.0,86.798,86.798,86.6604,86.6879,1214.0
2022-03-24 15:20:00,94.44,94.44,94.44,94.44,100.0,86.6421,86.6421,86.6421,86.6421,100.0
2022-03-24 15:25:00,94.67,94.69,94.67,94.69,407.0,86.8531,86.8714,86.8531,86.8714,407.0
2022-03-24 15:30:00,94.57,94.63,94.57,94.63,746.0,86.7613,86.8164,86.7613,86.8164,746.0
2022-03-24 15:35:00,94.63,94.65,94.55,94.59,1900.0,86.8164,86.8347,86.743,86.7797,1900.0
2022-03-24 15:40:00,94.58,94.58,94.47,94.47,500.0,86.7705,86.7705,86.6696,86.6696,500.0
2022-03-24 15:45:00,94.47,94.51,94.43,94.44,1507.0,86.6696,86.7063,86.6329,86.6421,1507.0
2022-03-24 15:50:00,94.5,94.6,94.5,94.59,2024.0,86.6971,86.7888,86.6971,86.7797,2024.0
2022-03-24 15:55:00,94.55,94.76,94.51,94.62,5764.0,86.743,86.9356,86.7063,86.8072,5764.0
2022-03-25 09:30:00,95.0,95.35,95.0,95.17,1851.0,87.1558,87.4769,87.1558,87.3118,1851.0
2022-03-25 09:35:00,95.17,95.17,95.17,95.17,0.0,87.3118,87.3118,87.3118,87.3118,0.0
2022-03-25 09:40:00,95.42,95.42,95.22,95.22,700.0,87.5411,87.5411,87.3577,87.3577,700.0
2022-03-25 09:45:00,95.15,95.15,95.15,95.15,100.0,87.2934,87.2934,87.2934,87.2934,100.0
2022-03-25 09:50:00,95.28,95.28,95.28,95.28,200.0,87.4127,87.4127,87.4127,87.4127,200.0
2022-03-25 09:55:00,95.43,95.54,95.4,95.54,400.0,87.5503,87.6512,87.5228,87.6512,400.0
2022-03-25 10:00:00,95.59,95.75,95.59,95.69,714.0,87.6971,87.8439,87.6971,87.7888,714.0
2022-03-25 10:05:00,95.69,95.69,95.55,95.55,400.0,87.7888,87.7888,87.6604,87.6604,400.0
2022-03-25 10:10:00,95.52,95.52,95.52,95.52,100.0,87.6329,87.6329,87.6329,87.6329,100.0
2022-03-25 10:15:00,95.56,95.56,95.56,95.56,100.0,87.6696,87.6696,87.6696,87.6696,100.0
2022-03-25 10:20:00,95.55,95.64,95.55,95.64,200.0,87.6604,87.743,87.6604,87.743,200.0
2022-03-25 10:25:00,95.61,95.66,95.59,95.66,600.0,87.7155,87.7613,87.6971,87.7613,600.0
2022-03-25 10:30:00,95.7,95.74,95.7,95.74,400.0,87.798,87.8347,87.798,87.8347,400.0
2022-03-25 10:35:00,95.76,95.76,95.72,95.73,500.0,87.8531,87.8531,87.8164,87.8255,500.0
2022-03-25 10:40:00,95.83,95.83,95.8,95.8,400.0,87.9173,87.9173,87.8898,87.8898,400.0
2022-03-25 10:45:00,95.65,95.65,95.65,95.65,300.0,87.7521,87.7521,87.7521,87.7521,300.0
2022-03-25 10:50:00,95.69,95.77,95.69,95.77,300.0,87.7888,87.8622,87.7888,87.8622,300.0
2022-03-25 10:55:00,95.84,95.84,95.84,95.84,100.0,87.9265,87.9265,87.9265,87.9265,100.0
2022-03-25 11:00:00,95.8,95.84,95.75,95.75,600.0,87.8898,87.9265,87.8439,87.8439,600.0
2022-03-25 11:05:00,95.74,95.74,95.74,95.74,100.0,87.8347,87.8347,87.8347,87.8347,100.0
2022-03-25 11:10:00,95.6,95.6,95.6,95.6,100.0,87.7063,87.7063,87.7063,87.7063,100.0
2022-03-25 11:15:00,95.63,95.63,95.55,95.55,200.0,87.7338,87.7338,87.6604,87.6604,200.0
2022-03-25 11:20:00,95.6,95.6,95.51,95.51,200.0,87.7063,87.7063,87.6237,87.6237,200.0
2022-03-25 11:25:00,95.33,95.33,95.33,95.33,100.0,87.4586,87.4586,87.4586,87.4586,100.0
2022-03-25 11:30:00,95.44,95.44,95.44,95.44,126.0,87.5595,87.5595,87.5595,87.5595,126.0
2022-03-25 11:35:00,95.42,95.42,95.42,95.42,200.0,87.5411,87.5411,87.5411,87.5411,200.0
2022-03-25 11:40:00,95.38,95.38,95.38,95.38,100.0,87.5044,87.5044,87.5044,87.5044,100.0
2022-03-25 11:45:00,95.38,95.38,95.38,95.38,0.0,87.5044,87.5044,87.5044,87.5044,0.0
2022-03-25 11:50:00,95.38,95.38,95.38,95.38,0.0,87.5044,87.5044,87.5044,87.5044,0.0
2022-03-25 11:55:00,95.43,95.43,95.43,95.43,100.0,87.5503,87.5503,87.5503,87.5503,100.0
2022-03-25 12:00:00,95.47,95.55,95.47,95.55,300.0,87.587,87.6604,87.587,87.6604,300.0
2022-03-25 12:05:00,95.55,95.55,95.55,95.55,0.0,87.6604,87.6604,87.6604,87.6604,0.0
2022-03-25 12:10:00,95.64,95.64,95.64,95.64,100.0,87.743,87.743,87.743,87.743,100.0
2022-03-25 12:15:00,95.53,95.54,95.53,95.54,300.0,87.6421,87.6512,87.6421,87.6512,300.0
2022-03-25 12:20:00,95.66,95.66,95.53,95.53,400.0,87.7613,87.7613,87.6421,87.6421,400.0
2022-03-25 12:25:00,95.46,95.46,95.46,95.46,100.0,87.5778,87.5778,87.5778,87.5778,100.0
2022-03-25 12:30:00,95.52,95.52,95.45,95.52,451.0,87.6329,87.6329,87.5687,87.6329,451.0
2022-03-25 12:35:00,95.45,95.45,95.44,95.44,200.0,87.5687,87.5687,87.5595,87.5595,200.0
2022-03-25 12:40:00,95.46,95.51,95.46,95.51,400.0,87.5778,87.6237,87.5778,87.6237,400.0
2022-03-25 12:45:00,95.69,95.69,95.66,95.66,500.0,87.7888,87.7888,87.7613,87.7613,500.0
2022-03-25 12:50:00,95.64,95.64,95.55,95.55,345.0,87.743,87.743,87.6604,87.6604,345.0
2022-03-25 12:55:00,95.61,95.79,95.56,95.79,800.0,87.7155,87.8806,87.6696,87.8806,800.0
2022-03-25 13:00:00,95.76,95.83,95.76,95.83,508.0,87.8531,87.9173,87.8531,87.9173,508.0
2022-03-25 13:05:00,95.88,95.94,95.71,95.71,400.0,87.9632,88.0182,87.8072,87.8072,400.0
2022-03-25 13:10:00,95.64,95.64,95.6,95.6,236.0,87.743,87.743,87.7063,87.7063,236.0
2022-03-25 13:15:00,95.65,95.65,95.61,95.62,500.0,87.7521,87.7521,87.7155,87.7246,500.0
2022-03-25 13:20:00,95.57,95.57,95.46,95.46,200.0,87.6788,87.6788,87.5778,87.5778,200.0
2022-03-25 13:25:00,95.36,95.44,95.36,95.44,500.0,87.4861,87.5595,87.4861,87.5595,500.0
2022-03-25 13:30:00,95.58,95.63,95.58,95.63,600.0,87.6879,87.7338,87.6879,87.7338,600.0
2022-03-25 13:35:00,95.59,95.59,95.51,95.51,300.0,87.6971,87.6971,87.6237,87.6237,300.0
2022-03-25 13:40:00,95.56,95.56,95.53,95.53,300.0,87.6696,87.6696,87.6421,87.6421,300.0
2022-03-25 13:45:00,95.53,95.53,95.53,95.53,0.0,87.6421,87.6421,87.6421,87.6421,0.0
2022-03-25 13:50:00,95.58,95.61,95.51,95.61,300.0,87.6879,87.7155,87.6237,87.7155,300.0
2022-03-25 13:55:00,95.58,95.72,95.58,95.72,300.0,87.6879,87.8164,87.6879,87.8164,300.0
2022-03-25 14:00:00,95.66,95.8,95.66,95.8,500.0,87.7613,87.8898,87.7613,87.8898,500.0
2022-03-25 14:05:00,95.85,95.91,95.85,95.91,500.0,87.9356,87.9907,87.9356,87.9907,500.0
2022-03-25 14:10:00,95.98,95.98,95.92,95.97,500.0,88.0549,88.0549,87.9999,88.0457,500.0
2022-03-25 14:15:00,95.93,95.94,95.87,95.87,400.0,88.009,88.0182,87.954,87.954,400.0
2022-03-25 14:20:00,95.89,95.92,95.88,95.92,600.0,87.9723,87.9999,87.9632,87.9999,600.0
2022-03-25 14:25:00,95.93,95.93,95.89,95.89,500.0,88.009,88.009,87.9723,87.9723,500.0
2022-03-25 14:30:00,95.92,95.94,95.87,95.87,400.0,87.9999,88.0182,87.954,87.954,400.0
2022-03-25 14:35:00,95.85,95.91,95.85,95.89,400.0,87.9356,87.9907,87.9356,87.9723,400.0
2022-03-25 14:40:00,95.92,96.0,95.92,96.0,400.0,87.9999,88.0732,87.9999,88.0732,400.0
2022-03-25 14:45:00,96.05,96.05,96.05,96.05,100.0,88.1191,88.1191,88.1191,88.1191,100.0
2022-03-25 14:50:00,96.02,96.02,95.98,95.98,200.0,88.0916,88.0916,88.0549,88.0549,200.0
2022-03-25 14:55:00,96.0,96.02,95.93,95.96,800.0,88.0732,88.0916,88.009,88.0366,800.0
2022-03-25 15:00:00,95.9,95.96,95.87,95.87,1100.0,87.9815,88.0366,87.954,87.954,1100.0
2022-03-25 15:05:00,95.87,95.92,95.83,95.83,800.0,87.954,87.9999,87.9173,87.9173,800.0
2022-03-25 15:10:00,95.88,95.95,95.88,95.95,900.0,87.9632,88.0274,87.9632,88.0274,900.0
2022-03-25 15:15:00,95.94,95.94,95.86,95.87,889.0,88.0182,88.0182,87.9448,87.954,889.0
2022-03-25 15:20:00,95.88,95.9,95.85,95.9,900.0,87.9632,87.9815,87.9356,87.9815,900.0
2022-03-25 15:25:00,95.9,95.9,95.81,95.81,1700.0,87.9815,87.9815,87.8989,87.8989,1700.0
2022-03-25 15:30:00,95.86,95.88,95.84,95.84,500.0,87.9448,87.9632,87.9265,87.9265,500.0
2022-03-25 15:35:00,95.86,96.03,95.85,95.98,1100.0,87.9448,88.1008,87.9356,88.0549,1100.0
2022-03-25 15:40:00,96.09,96.12,96.05,96.07,1900.0,88.1558,88.1833,88.1191,88.1375,1900.0
2022-03-25 15:45:00,96.05,96.14,96.05,96.14,900.0,88.1191,88.2017,88.1191,88.2017,900.0
2022-03-25 15:50:00,96.02,96.11,95.99,96.01,3500.0,88.0916,88.1742,88.0641,88.0824,3500.0
2022-03-25 15:55:00,96.03,96.31,96.02,96.23,8189.0,88.1008,88.3577,88.0916,88.2843,8189.0
2022-03-28 09:35:00,96.19,96.19,96.19,96.19,200.0,88.2476,88.2476,88.2476,88.2476,200.0
2022-03-28 09:40:00,96.16,96.16,95.97,95.97,1600.0,88.22,88.22,88.0457,88.0457,1600.0
2022-03-28 09:45:00,95.89,96.08,95.79,96.07,1095.0,87.9723,88.1466,87.8806,88.1375,1095.0
2022-03-28 09:50:00,96.22,96.22,95.81,95.81,800.0,88.2751,88.2751,87.8989,87.8989,800.0
2022-03-28 09:55:00,95.83,95.83,95.83,95.83,100.0,87.9173,87.9173,87.9173,87.9173,100.0
2022-03-28 10:00:00,95.9,95.9,95.79,95.8,500.0,87.9815,87.9815,87.8806,87.8898,500.0
2022-03-28 10:05:00,95.77,95.88,95.71,95.88,734.0,87.8622,87.9632,87.8072,87.9632,734.0
2022-03-28 10:10:00,95.82,95.84,95.8,95.84,1000.0,87.9081,87.9265,87.8898,87.9265,1000.0
2022-03-28 10:15:00,95.9,95.96,95.89,95.96,600.0,87.9815,88.0366,87.9723,88.0366,600.0
2022-03-28 10:20:00,96.24,96.25,96.07,96.07,700.0,88.2934,88.3026,88.1375,88.1375,700.0
2022-03-28 10:25:00,96.19,96.19,96.02,96.02,600.0,88.2476,88.2476,88.0916,88.0916,600.0
2022-03-28 10:30:00,96.1,96.1,95.93,95.93,1100.0,88.165,88.165,88.009,88.009,1100.0
2022-03-28 10:35:00,95.89,95.98,95.85,95.86,1021.0,87.9723,88.0549,87.9356,87.9448,1021.0
2022-03-28 10:40:00,95.93,96.27,95.91,96.26,1122.0,88.009,88.321,87.9907,88.3118,1122.0
2022-03-28 10:45:00,96.14,96.19,96.14,96.14,695.0,88.2017,88.2476,88.2017,88.2017,695.0
2022-03-28 10:50:00,96.15,96.22,96.15,96.21,400.0,88.2109,88.2751,88.2109,88.2659,400.0
2022-03-28 10:55:00,96.19,96.27,96.16,96.2,1064.0,88.2476,88.321,88.22,88.2567,1064.0
2022-03-28 11:00:00,96.33,96.33,96.07,96.12,600.0,88.376,88.376,88.1375,88.1833,600.0
2022-03-28 11:05:00,96.13,96.15,96.09,96.09,300.0,88.1925,88.2109,88.1558,88.1558,300.0
2022-03-28 11:10:00,96.06,96.06,96.06,96.06,300.0,88.1283,88.1283,88.1283,88.1283,300.0
2022-03-28 11:15:00,96.15,96.15,96.07,96.07,1267.0,88.2109,88.2109,88.1375,88.1375,1267.0
2022-03-28 11:20:00,96.07,96.07,96.07,96.07,0.0,88.1375,88.1375,88.1375,88.1375,0.0
2022-03-28 11:25:00,96.07,96.07,96.07,96.07,0.0,88.1375,88.1375,88.1375,88.1375,0.0
2022-03-28 11:30:00,96.08,96.13,96.08,96.13,200.0,88.1466,88.1925,88.1466,88.1925,200.0
2022-03-28 11:35:00,96.06,96.06,95.99,95.99,300.0,88.1283,88.1283,88.0641,88.0641,300.0
2022-03-28 11:40:00,96.08,96.08,96.05,96.05,282.0,88.1466,88.1466,88.1191,88.1191,282.0
2022-03-28 11:45:00,96.01,96.03,95.88,95.88,500.0,88.0824,88.1008,87.9632,87.9632,500.0
2022-03-28 11:50:00,95.89,95.89,95.85,95.85,200.0,87.9723,87.9723,87.9356,87.9356,200.0
2022-03-28 11:55:00,95.92,95.92,95.92,95.92,100.0,87.9999,87.9999,87.9999,87.9999,100.0
2022-03-28 12:00:00,95.89,95.97,95.89,95.94,800.0,87.9723,88.0457,87.9723,88.0182,800.0
2022-03-28 12:05:00,96.02,96.02,96.02,96.02,100.0,88.0916,88.0916,88.0916,88.0916,100.0
2022-03-28 12:10:00,96.05,96.05,96.01,96.01,200.0,88.1191,88.1191,88.0824,88.0824,200.0
2022-03-28 12:15:00,96.02,96.03,95.94,95.94,700.0,88.0916,88.1008,88.0182,88.0182,700.0
2022-03-28 12:20:00,96.0,96.0,95.94,95.94,300.0,88.0732,88.0732,88.0182,88.0182,300.0
2022-03-28 12:25:00,96.11,96.11,96.11,96.11,300.0,88.1742,88.1742,88.1742,88.1742,300.0
2022-03-28 12:30:00,96.16,96.16,95.99,95.99,900.0,88.22,88.22,88.0641,88.0641,900.0
2022-03-28 12:35:00,96.14,96.14,96.1,96.1,300.0,88.2017,88.2017,88.165,88.165,300.0
2022-03-28 12:40:00,96.08,96.23,96.08,96.23,1200.0,88.1466,88.2843,88.1466,88.2843,1200.0
2022-03-28 12:45:00,96.17,96.17,96.17,96.17,259.0,88.2292,88.2292,88.2292,88.2292,259.0
2022-03-28 12:50:00,96.18,96.18,96.17,96.17,400.0,88.2384,88.2384,88.2292,88.2292,400.0
2022-03-28 12:55:00,96.14,96.3,96.14,96.3,600.0,88.2017,88.3485,88.2017,88.3485,600.0
2022-03-28 13:00:00,96.32,96.39,96.32,96.39,200.0,88.3668,88.431,88.3668,88.431,200.0
2022-03-28 13:05:00,96.36,96.36,96.36,96.36,100.0,88.4035,88.4035,88.4035,88.4035,100.0
2022-03-28 13:10:00,96.36,96.36,96.36,96.36,0.0,88.4035,88.4035,88.4035,88.4035,0.0
2022-03-28 13:15:00,96.35,96.35,96.31,96.31,332.0,88.3943,88.3943,88.3577,88.3577,332.0
2022-03-28 13:20:00,96.3,96.3,96.3,96.3,100.0,88.3485,88.3485,88.3485,88.3485,100.0
2022-03-28 13:25:00,96.3,96.3,96.3,96.3,0.0,88.3485,88.3485,88.3485,88.3485,0.0
2022-03-28 13:30:00,96.27,96.27,96.27,96.27,100.0,88.321,88.321,88.321,88.321,100.0
2022-03-28 13:35:00,96.31,96.31,96.31,96.31,100.0,88.3577,88.3577,88.3577,88.3577,100.0
2022-03-28 13:40:00,96.33,96.33,96.33,96.33,100.0,88.376,88.376,88.376,88.376,100.0
2022-03-28 13:45:00,96.48,96.48,96.45,96.45,200.0,88.5136,88.5136,88.4861,88.4861,200.0
2022-03-28 13:50:00,96.41,96.41,96.41,96.41,100.0,88.4494,88.4494,88.4494,88.4494,100.0
2022-03-28 13:55:00,96.4,96.41,96.39,96.39,1245.0,88.4402,88.4494,88.431,88.431,1245.0
2022-03-28 14:00:00,96.41,96.47,96.41,96.47,400.0,88.4494,88.5044,88.4494,88.5044,400.0
2022-03-28 14:05:00,96.4,96.42,96.4,96.42,400.0,88.4402,88.4586,88.4402,88.4586,400.0
2022-03-28 14:10:00,96.4,96.4,96.36,96.36,300.0,88.4402,88.4402,88.4035,88.4035,300.0
2022-03-28 14:15:00,96.37,96.39,96.34,96.39,500.0,88.4127,88.431,88.3852,88.431,500.0
2022-03-28 14:20:00,96.38,96.43,96.37,96.37,400.0,88.4219,88.4677,88.4127,88.4127,400.0
2022-03-28 14:25:00,96.36,96.39,96.36,96.39,300.0,88.4035,88.431,88.4035,88.431,300.0
2022-03-28 14:30:00,96.39,96.39,96.39,96.39,0.0,88.431,88.431,88.431,88.431,0.0
2022-03-28 14:35:00,96.36,96.42,96.36,96.42,300.0,88.4035,88.4586,88.4035,88.4586,300.0
2022-03-28 14:40:00,96.41,96.41,96.41,96.41,400.0,88.4494,88.4494,88.4494,88.4494,400.0
2022-03-28 14:45:00,96.42,96.58,96.42,96.55,500.0,88.4586,88.6054,88.4586,88.5778,500.0
2022-03-28 14:50:00,96.55,96.55,96.5,96.52,700.0,88.5778,88.5778,88.532,88.5503,700.0
2022-03-28 14:55:00,96.54,96.56,96.52,96.56,600.0,88.5687,88.587,88.5503,88.587,600.0
2022-03-28 15:00:00,96.46,96.46,96.43,96.44,469.0,88.4953,88.4953,88.4677,88.4769,469.0
2022-03-28 15:05:00,96.52,96.52,96.46,96.46,600.0,88.5503,88.5503,88.4953,88.4953,600.0
2022-03-28 15:10:00,96.54,96.54,96.52,96.52,200.0,88.5687,88.5687,88.5503,88.5503,200.0
2022-03-28 15:15:00,96.47,96.47,96.47,96.47,100.0,88.5044,88.5044,88.5044,88.5044,100.0
2022-03-28 15:20:00,96.44,96.46,96.44,96.46,474.0,88.4769,88.4953,88.4769,88.4953,474.0
2022-03-28 15:25:00,96.43,96.43,96.29,96.29,800.0,88.4677,88.4677,88.3393,88.3393,800.0
2022-03-28 15:30:00,96.25,96.28,96.17,96.17,838.0,88.3026,88.3301,88.2292,88.2292,838.0
2022-03-28 15:35:00,96.17,96.18,96.13,96.14,800.0,88.2292,88.2384,88.1925,88.2017,800.0
2022-03-28 15:40:00,96.13,96.16,96.06,96.06,700.0,88.1925,88.22,88.1283,88.1283,700.0
2022-03-28 15:45:00,96.1,96.15,96.03,96.03,2000.0,88.165,88.2109,88.1008,88.1008,2000.0
2022-03-28 15:50:00,96.04,96.17,95.98,96.13,5323.0,88.1099,88.2292,88.0549,88.1925,5323.0
2022-03-28 15:55:00,96.13,96.28,96.13,96.25,9068.0,88.1925,88.3301,88.1925,88.3026,9068.0
2022-03-29 09:30:00,96.96,97.18,96.92,97.18,898.0,88.954,89.1558,88.9173,89.1558,898.0
2022-03-29 09:35:00,97.03,97.34,97.03,97.34,400.0,89.0182,89.3026,89.0182,89.3026,400.0
2022-03-29 09:40:00,97.38,97.39,97.08,97.08,400.0,89.3393,89.3485,89.0641,89.0641,400.0
2022-03-29 09:45:00,97.04,97.1,96.95,97.1,649.0,89.0274,89.0824,88.9448,89.0824,649.0
2022-03-29 09:50:00,97.01,97.01,96.95,96.95,300.0,88.9999,88.9999,88.9448,88.9448,300.0
2022-03-29 09:55:00,97.04,97.04,96.91,96.91,500.0,89.0274,89.0274,88.9081,88.9081,500.0
2022-03-29 10:00:00,96.99,97.01,96.89,96.89,500.0,88.9815,88.9999,88.8898,88.8898,500.0
2022-03-29 10:05:00,96.88,96.93,96.83,96.83,500.0,88.8806,88.9265,88.8347,88.8347,500.0
2022-03-29 10:10:00,96.99,97.28,96.97,97.28,500.0,88.9815,89.2476,88.9632,89.2476,500.0
2022-03-29 10:15:00,97.31,97.31,97.24,97.24,300.0,89.2751,89.2751,89.2109,89.2109,300.0
2022-03-29 10:20:00,97.28,97.32,97.14,97.27,700.0,89.2476,89.2843,89.1191,89.2384,700.0
2022-03-29 10:25:00,97.25,97.25,97.14,97.14,300.0,89.22,89.22,89.1191,89.1191,300.0
2022-03-29 10:30:00,97.13,97.42,97.13,97.42,1900.0,89.1099,89.376,89.1099,89.376,1900.0
2022-03-29 10:35:00,97.61,97.61,97.53,97.54,400.0,89.5503,89.5503,89.4769,89.4861,400.0
2022-03-29 10:40:00,97.03,97.15,97.03,97.1,1900.0,89.0182,89.1283,89.0182,89.0824,1900.0
2022-03-29 10:45:00,97.07,97.07,96.96,96.96,539.0,89.0549,89.0549,88.954,88.954,539.0
2022-03-29 10:50:00,97.1,97.22,97.1,97.2,1027.0,89.0824,89.1925,89.0824,89.1742,1027.0
2022-03-29 10:55:00,97.17,97.17,97.11,97.12,1300.0,89.1466,89.1466,89.0916,89.1008,1300.0
2022-03-29 11:00:00,97.23,97.29,97.19,97.29,710.0,89.2017,89.2567,89.165,89.2567,710.0
2022-03-29 11:05:00,97.36,97.41,97.3,97.35,1230.0,89.321,89.3668,89.2659,89.3118,1230.0
2022-03-29 11:10:00,97.29,97.33,97.29,97.33,200.0,89.2567,89.2934,89.2567,89.2934,200.0
2022-03-29 11:15:00,97.3,97.37,97.22,97.36,800.0,89.2659,89.3301,89.1925,89.321,800.0
2022-03-29 11:20:00,97.36,97.36,97.19,97.19,1100.0,89.321,89.321,89.165,89.165,1100.0
2022-03-29 11:25:00,97.23,97.3,97.22,97.3,400.0,89.2017,89.2659,89.1925,89.2659,400.0
2022-03-29 11:30:00,97.29,97.58,97.27,97.55,2300.0,89.2567,89.5228,89.2384,89.4953,2300.0
2022-03-29 11:35:00,97.55,97.55,97.5,97.5,400.0,89.4953,89.4953,89.4494,89.4494,400.0
2022-03-29 11:40:00,97.33,97.35,96.93,96.93,700.0,89.2934,89.3118,88.9265,88.9265,700.0
2022-03-29 11:45:00,97.02,97.28,97.02,97.28,900.0,89.009,89.2476,89.009,89.2476,900.0
2022-03-29 11:50:00,97.26,97.26,97.09,97.2,2534.0,89.2292,89.2292,89.0732,89.1742,2534.0
2022-03-29 11:55:00,97.22,97.24,97.22,97.24,200.0,89.1925,89.2109,89.1925,89.2109,200.0
2022-03-29 12:00:00,97.17,97.35,97.14,97.14,1500.0,89.1466,89.3118,89.1191,89.1191,1500.0
2022-03-29 12:05:00,97.12,97.23,97.09,97.23,600.0,89.1008,89.2017,89.0732,89.2017,600.0
2022-03-29 12:10:00,97.16,97.28,97.14,97.2,894.0,89.1375,89.2476,89.1191,89.1742,894.0
2022-03-29 12:15:00,97.2,97.25,97.15,97.15,762.0,89.1742,89.22,89.1283,89.1283,762.0
2022-03-29 12:20:00,97.27,97.3,97.24,97.25,800.0,89.2384,89.2659,89.2109,89.22,800.0
2022-03-29 12:25:00,97.21,97.22,97.16,97.22,1054.0,89.1833,89.1925,89.1375,89.1925,1054.0
2022-03-29 12:30:00,97.25,97.25,97.04,97.04,600.0,89.22,89.22,89.0274,89.0274,600.0
2022-03-29 12:35:00,97.18,97.27,97.18,97.25,754.0,89.1558,89.2384,89.1558,89.22,754.0
2022-03-29 12:40:00,97.26,97.33,97.26,97.32,600.0,89.2292,89.2934,89.2292,89.2843,600.0
2022-03-29 12:45:00,97.32,97.58,97.32,97.58,1400.0,89.2843,89.5228,89.2843,89.5228,1400.0
2022-03-29 12:50:00,97.67,97.74,97.58,97.58,1100.0,89.6054,89.6696,89.5228,89.5228,1100.0
2022-03-29 12:55:00,97.63,97.63,97.57,97.57,1365.0,89.5687,89.5687,89.5136,89.5136,1365.0
2022-03-29 13:00:00,97.54,97.54,97.45,97.45,500.0,89.4861,89.4861,89.4035,89.4035,500.0
2022-03-29 13:05:00,97.49,97.61,97.49,97.49,1100.0,89.4402,89.5503,89.4402,89.4402,1100.0
2022-03-29 13:10:00,97.55,97.65,97.55,97.57,508.0,89.4953,89.587,89.4953,89.5136,508.0
2022-03-29 13:15:00,97.92,97.92,97.77,97.78,1402.0,89.8347,89.8347,89.6971,89.7063,1402.0
2022-03-29 13:20:00,97.76,97.76,97.58,97.58,200.0,89.6879,89.6879,89.5228,89.5228,200.0
2022-03-29 13:25:00,97.63,97.63,97.49,97.49,920.0,89.5687,89.5687,89.4402,89.4402,920.0
2022-03-29 13:30:00,97.53,97.53,97.46,97.49,600.0,89.4769,89.4769,89.4127,89.4402,600.0
2022-03-29 13:35:00,97.48,97.56,97.48,97.51,1313.0,89.431,89.5044,89.431,89.4586,1313.0
2022-03-29 13:40:00,97.5,97.61,97.48,97.59,997.0,89.4494,89.5503,89.431,89.532,997.0
2022-03-29 13:45:00,97.58,97.79,97.58,97.74,1520.0,89.5228,89.7154,89.5228,89.6696,1520.0
2022-03-29 13:50:00,97.7,97.75,97.68,97.7,900.0,89.6329,89.6788,89.6145,89.6329,900.0
2022-03-29 13:55:00,97.75,97.78,97.71,97.76,1100.0,89.6788,89.7063,89.6421,89.6879,1100.0
2022-03-29 14:00:00,97.77,97.96,97.77,97.96,589.0,89.6971,89.8714,89.6971,89.8714,589.0
2022-03-29 14:05:00,97.97,97.97,97.88,97.94,1200.0,89.8806,89.8806,89.798,89.8531,1200.0
2022-03-29 14:10:00,97.98,98.11,97.98,98.11,700.0,89.8898,90.009,89.8898,90.009,700.0
2022-03-29 14:15:00,98.11,98.11,98.06,98.07,1368.0,90.009,90.009,89.9632,89.9723,1368.0
2022-03-29 14:20:00,98.01,98.05,98.01,98.05,495.0,89.9173,89.954,89.9173,89.954,495.0
2022-03-29 14:25:00,98.13,98.25,98.13,98.21,731.0,90.0274,90.1375,90.0274,90.1008,731.0
2022-03-29 14:30:00,98.19,98.2,98.18,98.2,1141.0,90.0824,90.0916,90.0732,90.0916,1141.0
2022-03-29 14:35:00,98.19,98.21,98.15,98.2,900.0,90.0824,90.1008,90.0457,90.0916,900.0
2022-03-29 14:40:00,98.17,98.2,98.17,98.2,600.0,90.0641,90.0916,90.0641,90.0916,600.0
2022-03-29 14:45:00,98.18,98.21,98.17,98.2,400.0,90.0732,90.1008,90.0641,90.0916,400.0
2022-03-29 14:50:00,98.13,98.13,98.08,98.12,300.0,90.0274,90.0274,89.9815,90.0182,300.0
2022-03-29 14:55:00,98.17,98.19,98.12,98.18,600.0,90.0641,90.0824,90.0182,90.0732,600.0
2022-03-29 15:00:00,98.15,98.15,98.07,98.12,700.0,90.0457,90.0457,89.9723,90.0182,700.0
2022-03-29 15:05:00,98.24,98.24,98.18,98.19,1068.0,90.1283,90.1283,90.0732,90.0824,1068.0
2022-03-29 15:10:00,98.21,98.27,98.21,98.27,272.0,90.1008,90.1558,90.1008,90.1558,272.0
2022-03-29 15:15:00,98.26,98.31,98.17,98.31,790.0,90.1466,90.1925,90.0641,90.1925,790.0
2022-03-29 15:20:00,98.27,98.27,98.22,98.22,1970.0,90.1558,90.1558,90.1099,90.1099,1970.0
2022-03-29 15:25:00,98.19,98.19,98.08,98.11,3800.0,90.0824,90.0824,89.9815,90.009,3800.0
2022-03-29 15:30:00,98.22,98.26,98.18,98.26,1647.0,90.1099,90.1466,90.0732,90.1466,1647.0
2022-03-29 15:35:00,98.46,98.46,98.32,98.33,2659.0,90.3301,90.3301,90.2017,90.2109,2659.0
2022-03-29 15:40:00,98.33,98.33,98.17,98.23,3510.0,90.2109,90.2109,90.0641,90.1191,3510.0
2022-03-29 15:45:00,98.17,98.4,98.17,98.37,2903.0,90.0641,90.2751,90.0641,90.2476,2903.0
2022-03-29 15:50:00,98.34,98.4,98.2,98.25,4866.0,90.22,90.2751,90.0916,90.1375,4866.0
2022-03-29 15:55:00,98.25,98.36,98.19,98.25,7517.0,90.1375,90.2384,90.0824,90.1375,7517.0
2022-03-30 09:30:00,97.7,98.12,97.33,97.56,2100.0,89.6329,90.0182,89.2934,89.5044,2100.0
2022-03-30 09:35:00,97.68,97.84,97.68,97.72,1000.0,89.6145,89.7613,89.6145,89.6512,1000.0
2022-03-30 09:40:00,97.69,97.72,97.48,97.48,1050.0,89.6237,89.6512,89.431,89.431,1050.0
2022-03-30 09:45:00,97.1,97.1,96.96,97.02,588.0,89.0824,89.0824,88.954,89.009,588.0
2022-03-30 09:50:00,96.94,97.0,96.92,96.99,700.0,88.9356,88.9907,88.9173,88.9815,700.0
2022-03-30 09:55:00,97.03,97.19,97.02,97.19,600.0,89.0182,89.165,89.009,89.165,600.0
2022-03-30 10:00:00,97.42,97.65,97.42,97.59,1550.0,89.376,89.587,89.376,89.532,1550.0
2022-03-30 10:05:00,97.43,97.49,97.38,97.38,500.0,89.3852,89.4402,89.3393,89.3393,500.0
2022-03-30 10:10:00,97.38,97.38,97.38,97.38,0.0,89.3393,89.3393,89.3393,89.3393,0.0
2022-03-30 10:15:00,97.02,97.23,97.02,97.17,400.0,89.009,89.2017,89.009,89.1466,400.0
2022-03-30 10:20:00,97.19,97.26,97.19,97.26,500.0,89.165,89.2292,89.165,89.2292,500.0
2022-03-30 10:25:00,97.16,97.16,97.12,97.15,400.0,89.1375,89.1375,89.1008,89.1283,400.0
2022-03-30 10:30:00,97.01,97.02,96.9,96.9,400.0,88.9999,89.009,88.8989,88.8989,400.0
2022-03-30 10:35:00,96.87,97.05,96.87,97.05,800.0,88.8714,89.0365,88.8714,89.0365,800.0
2022-03-30 10:40:00,97.02,97.04,96.98,97.04,900.0,89.009,89.0274,88.9723,89.0274,900.0
2022-03-30 10:45:00,97.24,97.24,97.24,97.24,100.0,89.2109,89.2109,89.2109,89.2109,100.0
2022-03-30 10:50:00,97.25,97.28,97.16,97.16,1000.0,89.22,89.2476,89.1375,89.1375,1000.0
2022-03-30 10:55:00,97.19,97.22,97.19,97.22,300.0,89.165,89.1925,89.165,89.1925,300.0
2022-03-30 11:00:00,97.06,97.06,97.02,97.02,364.0,89.0457,89.0457,89.009,89.009,364.0
2022-03-30 11:05:00,97.27,97.27,97.21,97.24,500.0,89.2384,89.2384,89.1833,89.2109,500.0
2022-03-30 11:10:00,97.2,97.2,97.18,97.18,200.0,89.1742,89.1742,89.1558,89.1558,200.0
2022-03-30 11:15:00,97.24,97.3,97.24,97.28,1200.0,89.2109,89.2659,89.2109,89.2476,1200.0
2022-03-30 11:20:00,97.26,97.31,97.26,97.31,700.0,89.2292,89.2751,89.2292,89.2751,700.0
2022-03-30 11:25:00,97.3,97.3,97.23,97.23,500.0,89.2659,89.2659,89.2017,89.2017,500.0
2022-03-30 11:30:00,97.21,97.21,97.21,97.21,250.0,89.1833,89.1833,89.1833,89.1833,250.0
2022-03-30 11:35:00,97.15,97.28,97.15,97.28,300.0,89.1283,89.2476,89.1283,89.2476,300.0
2022-03-30 11:40:00,97.52,97.57,97.5,97.53,600.0,89.4677,89.5136,89.4494,89.4769,600.0
2022-03-30 11:45:00,97.56,97.56,97.48,97.48,1182.0,89.5044,89.5044,89.431,89.431,1182.0
2022-03-30 11:50:00,97.48,97.52,97.42,97.43,1662.0,89.431,89.4677,89.376,89.3852,1662.0
2022-03-30 11:55:00,97.43,97.49,97.35,97.48,1678.0,89.3852,89.4402,89.3118,89.431,1678.0
2022-03-30 12:00:00,97.49,97.64,97.48,97.56,600.0,89.4402,89.5778,89.431,89.5044,600.0
2022-03-30 12:05:00,97.53,97.57,97.53,97.57,200.0,89.4769,89.5136,89.4769,89.5136,200.0
2022-03-30 12:10:00,97.57,97.57,97.55,97.57,500.0,89.5136,89.5136,89.4953,89.5136,500.0
2022-03-30 12:15:00,97.59,97.59,97.48,97.5,500.0,89.532,89.532,89.431,89.4494,500.0
2022-03-30 12:20:00,97.49,97.49,97.46,97.46,200.0,89.4402,89.4402,89.4127,89.4127,200.0
2022-03-30 12:25:00,97.34,97.34,97.34,97.34,200.0,89.3026,89.3026,89.3026,89.3026,200.0
2022-03-30 12:30:00,97.38,97.51,97.38,97.51,300.0,89.3393,89.4586,89.3393,89.4586,300.0
2022-03-30 12:35:00,97.52,97.52,97.48,97.51,400.0,89.4677,89.4677,89.431,89.4586,400.0
2022-03-30 12:40:00,97.51,97.51,97.47,97.47,400.0,89.4586,89.4586,89.4219,89.4219,400.0
2022-03-30 12:45:00,97.44,97.44,97.43,97.43,300.0,89.3943,89.3943,89.3852,89.3852,300.0
2022-03-30 12:50:00,97.5,97.5,97.5,97.5,200.0,89.4494,89.4494,89.4494,89.4494,200.0
2022-03-30 12:55:00,97.5,97.51,97.5,97.51,300.0,89.4494,89.4586,89.4494,89.4586,300.0
2022-03-30 13:00:00,97.47,97.53,97.47,97.53,300.0,89.4219,89.4769,89.4219,89.4769,300.0
2022-03-30 13:05:00,97.55,97.55,97.52,97.55,1166.0,89.4953,89.4953,89.4677,89.4953,1166.0
2022-03-30 13:10:00,97.57,97.57,97.44,97.45,600.0,89.5136,89.5136,89.3943,89.4035,600.0
2022-03-30 13:15:00,97.5,97.62,97.5,97.61,500.0,89.4494,89.5595,89.4494,89.5503,500.0
2022-03-30 13:20:00,97.65,97.72,97.65,97.7,500.0,89.587,89.6512,89.587,89.6329,500.0
2022-03-30 13:25:00,97.7,97.7,97.7,97.7,0.0,89.6329,89.6329,89.6329,89.6329,0.0
2022-03-30 13:30:00,97.63,97.72,97.61,97.72,574.0,89.5687,89.6512,89.5503,89.6512,574.0
2022-03-30 13:35:00,97.66,97.66,97.66,97.66,100.0,89.5962,89.5962,89.5962,89.5962,100.0
2022-03-30 13:40:00,97.69,97.9,97.69,97.9,1099.0,89.6237,89.8164,89.6237,89.8164,1099.0
2022-03-30 13:45:00,97.91,97.91,97.84,97.85,1800.0,89.8255,89.8255,89.7613,89.7705,1800.0
2022-03-30 13:50:00,97.84,97.84,97.79,97.8,700.0,89.7613,89.7613,89.7154,89.7246,700.0
2022-03-30 13:55:00,97.74,97.79,97.74,97.79,900.0,89.6696,89.7154,89.6696,89.7154,900.0
2022-03-30 14:00:00,97.98,98.01,97.98,98.0,800.0,89.8898,89.9173,89.8898,89.9081,800.0
2022-03-30 14:05:00,98.05,98.07,97.97,97.98,1134.0,89.954,89.9723,89.8806,89.8898,1134.0
2022-03-30 14:10:00,97.99,97.99,97.99,97.99,300.0,89.8989,89.8989,89.8989,89.8989,300.0
2022-03-30 14:15:00,97.97,97.99,97.93,97.97,1000.0,89.8806,89.8989,89.8439,89.8806,1000.0
2022-03-30 14:20:00,97.92,97.97,97.92,97.97,300.0,89.8347,89.8806,89.8347,89.8806,300.0
2022-03-30 14:25:00,98.07,98.19,98.07,98.19,200.0,89.9723,90.0824,89.9723,90.0824,200.0
2022-03-30 14:30:00,98.21,98.23,98.21,98.23,200.0,90.1008,90.1191,90.1008,90.1191,200.0
2022-03-30 14:35:00,98.19,98.19,98.07,98.07,1250.0,90.0824,90.0824,89.9723,89.9723,1250.0
2022-03-30 14:40:00,98.09,98.1,98.09,98.1,300.0,89.9907,89.9999,89.9907,89.9999,300.0
2022-03-30 14:45:00,98.12,98.12,98.0,98.0,1100.0,90.0182,90.0182,89.9081,89.9081,1100.0
2022-03-30 14:50:00,97.97,97.97,97.87,97.91,500.0,89.8806,89.8806,89.7888,89.8255,500.0
2022-03-30 14:55:00,97.93,97.93,97.93,97.93,200.0,89.8439,89.8439,89.8439,89.8439,200.0
2022-03-30 15:00:00,97.95,98.0,97.93,97.93,500.0,89.8622,89.9081,89.8439,89.8439,500.0
2022-03-30 15:05:00,97.92,97.92,97.84,97.87,1000.0,89.8347,89.8347,89.7613,89.7888,1000.0
2022-03-30 15:10:00,97.88,97.88,97.8,97.84,400.0,89.798,89.798,89.7246,89.7613,400.0
2022-03-30 15:15:00,97.79,97.81,97.76,97.76,900.0,89.7154,89.7338,89.6879,89.6879,900.0
2022-03-30 15:20:00,97.75,97.79,97.69,97.69,300.0,89.6788,89.7154,89.6237,89.6237,300.0
2022-03-30 15:25:00,97.71,97.8,97.65,97.78,500.0,89.6421,89.7246,89.587,89.7063,500.0
2022-03-30 15:30:00,97.8,97.89,97.79,97.83,1100.0,89.7246,89.8072,89.7154,89.7521,1100.0
2022-03-30 15:35:00,97.76,97.82,97.76,97.76,800.0,89.6879,89.743,89.6879,89.6879,800.0
2022-03-30 15:40:00,97.79,97.81,97.75,97.75,400.0,89.7154,89.7338,89.6788,89.6788,400.0
2022-03-30 15:45:00,97.84,97.94,97.83,97.91,1100.0,89.7613,89.8531,89.7521,89.8255,1100.0
2022-03-30 15:50:00,97.83,97.9,97.77,97.8,3000.0,89.7521,89.8164,89.6971,89.7246,3000.0
2022-03-30 15:55:00,97.81,97.86,97.75,97.86,9198.0,89.7338,89.7797,89.6788,89.7797,9198.0
2022-03-31 09:30:00,97.84,98.05,97.61,98.05,604.0,89.7613,89.954,89.5503,89.954,604.0
2022-03-31 09:35:00,97.8,98.16,97.8,98.09,500.0,89.7246,90.0549,89.7246,89.9907,500.0
2022-03-31 09:40:00,97.96,98.0,97.76,97.76,2233.0,89.8714,89.9081,89.6879,89.6879,2233.0
2022-03-31 09:45:00,97.73,97.9,97.72,97.9,500.0,89.6604,89.8164,89.6512,89.8164,500.0
2022-03-31 09:50:00,97.83,97.91,97.8,97.91,797.0,89.7521,89.8255,89.7246,89.8255,797.0
2022-03-31 09:55:00,97.96,97.97,97.73,97.73,400.0,89.8714,89.8806,89.6604,89.6604,400.0
2022-03-31 10:00:00,97.73,97.73,97.73,97.73,0.0,89.6604,89.6604,89.6604,89.6604,0.0
2022-03-31 10:05:00,97.73,97.73,97.73,97.73,0.0,89.6604,89.6604,89.6604,89.6604,0.0
2022-03-31 10:10:00,97.88,97.88,97.81,97.81,300.0,89.798,89.798,89.7338,89.7338,300.0
2022-03-31 10:15:00,97.81,97.81,97.81,97.81,0.0,89.7338,89.7338,89.7338,89.7338,0.0
2022-03-31 10:20:00,97.81,97.81,97.81,97.81,0.0,89.7338,89.7338,89.7338,89.7338,0.0
2022-03-31 10:25:00,97.81,97.81,97.81,97.81,0.0,89.7338,89.7338,89.7338,89.7338,0.0
2022-03-31 10:30:00,97.74,97.74,97.74,97.74,400.0,89.6696,89.6696,89.6696,89.6696,400.0
2022-03-31 10:35:00,97.72,97.75,97.72,97.75,300.0,89.6512,89.6788,89.6512,89.6788,300.0
2022-03-31 10:40:00,97.75,97.75,97.75,97.75,0.0,89.6788,89.6788,89.6788,89.6788,0.0
2022-03-31 10:45:00,97.75,97.75,97.75,97.75,0.0,89.6788,89.6788,89.6788,89.6788,0.0
2022-03-31 10:50:00,97.75,97.75,97.75,97.75,0.0,89.6788,89.6788,89.6788,89.6788,0.0
2022-03-31 10:55:00,97.75,97.75,97.75,97.75,0.0,89.6788,89.6788,89.6788,89.6788,0.0
2022-03-31 11:00:00,97.99,97.99,97.86,97.86,400.0,89.8989,89.8989,89.7797,89.7797,400.0
2022-03-31 11:05:00,97.73,97.73,97.73,97.73,100.0,89.6604,89.6604,89.6604,89.6604,100.0
2022-03-31 11:10:00,97.73,97.73,97.73,97.73,0.0,89.6604,89.6604,89.6604,89.6604,0.0
2022-03-31 11:15:00,97.73,97.73,97.73,97.73,0.0,89.6604,89.6604,89.6604,89.6604,0.0
2022-03-31 11:20:00,97.73,97.73,97.73,97.73,0.0,89.6604,89.6604,89.6604,89.6604,0.0
2022-03-31 11:25:00,97.59,97.59,97.59,97.59,100.0,89.532,89.532,89.532,89.532,100.0
2022-03-31 11:30:00,97.61,97.61,97.61,97.61,100.0,89.5503,89.5503,89.5503,89.5503,100.0
2022-03-31 11:35:00,97.55,97.57,97.55,97.57,743.0,89.4953,89.5136,89.4953,89.5136,743.0
2022-03-31 11:40:00,97.67,97.67,97.67,97.67,100.0,89.6054,89.6054,89.6054,89.6054,100.0
2022-03-31 11:45:00,97.52,97.52,97.5,97.5,300.0,89.4677,89.4677,89.4494,89.4494,300.0
2022-03-31 11:50:00,97.53,97.53,97.53,97.53,200.0,89.4769,89.4769,89.4769,89.4769,200.0
2022-03-31 11:55:00,97.5,97.5,97.5,97.5,100.0,89.4494,89.4494,89.4494,89.4494,100.0
2022-03-31 12:00:00,97.54,97.54,97.54,97.54,100.0,89.4861,89.4861,89.4861,89.4861,100.0
2022-03-31 12:05:00,97.56,97.56,97.56,97.56,100.0,89.5044,89.5044,89.5044,89.5044,100.0
2022-03-31 12:10:00,97.71,97.71,97.71,97.71,200.0,89.6421,89.6421,89.6421,89.6421,200.0
2022-03-31 12:15:00,97.65,97.69,97.65,97.69,300.0,89.587,89.6237,89.587,89.6237,300.0
2022-03-31 12:20:00,97.71,97.71,97.67,97.67,200.0,89.6421,89.6421,89.6054,89.6054,200.0
2022-03-31 12:25:00,97.61,97.61,97.58,97.58,200.0,89.5503,89.5503,89.5228,89.5228,200.0
2022-03-31 12:30:00,97.58,97.64,97.58,97.6,600.0,89.5228,89.5778,89.5228,89.5411,600.0
2022-03-31 12:35:00,97.6,97.6,97.6,97.6,0.0,89.5411,89.5411,89.5411,89.5411,0.0
2022-03-31 12:40:00,97.58,97.58,97.55,97.55,300.0,89.5228,89.5228,89.4953,89.4953,300.0
2022-03-31 12:45:00,97.54,97.56,97.52,97.52,331.0,89.4861,89.5044,89.4677,89.4677,331.0
2022-03-31 12:50:00,97.52,97.52,97.52,97.52,0.0,89.4677,89.4677,89.4677,89.4677,0.0
2022-03-31 12:55:00,97.6,97.67,97.6,97.67,400.0,89.5411,89.6054,89.5411,89.6054,400.0
2022-03-31 13:00:00,97.64,97.64,97.58,97.58,200.0,89.5778,89.5778,89.5228,89.5228,200.0
2022-03-31 13:05:00,97.57,97.57,97.57,97.57,100.0,89.5136,89.5136,89.5136,89.5136,100.0
2022-03-31 13:10:00,97.57,97.57,97.57,97.57,0.0,89.5136,89.5136,89.5136,89.5136,0.0
2022-03-31 13:15:00,97.57,97.57,97.57,97.57,0.0,89.5136,89.5136,89.5136,89.5136,0.0
2022-03-31 13:20:00,97.61,97.61,97.61,97.61,200.0,89.5503,89.5503,89.5503,89.5503,200.0
2022-03-31 13:25:00,97.61,97.65,97.61,97.65,400.0,89.5503,89.587,89.5503,89.587,400.0
2022-03-31 13:30:00,97.64,97.64,97.64,97.64,100.0,89.5778,89.5778,89.5778,89.5778,100.0
2022-03-31 13:35:00,97.64,97.64,97.64,97.64,0.0,89.5778,89.5778,89.5778,89.5778,0.0
2022-03-31 13:40:00,97.64,97.64,97.64,97.64,0.0,89.5778,89.5778,89.5778,89.5778,0.0
2022-03-31 13:45:00,97.64,97.64,97.64,97.64,0.0,89.5778,89.5778,89.5778,89.5778,0.0
2022-03-31 13:50:00,97.51,97.51,97.51,97.51,300.0,89.4586,89.4586,89.4586,89.4586,300.0
2022-03-31 13:55:00,97.71,97.71,97.71,97.71,200.0,89.6421,89.6421,89.6421,89.6421,200.0
2022-03-31 14:00:00,97.65,97.65,97.63,97.63,200.0,89.587,89.587,89.5687,89.5687,200.0
2022-03-31 14:05:00,97.63,97.67,97.62,97.67,400.0,89.5687,89.6054,89.5595,89.6054,400.0
2022-03-31 14:10:00,97.64,97.66,97.63,97.65,700.0,89.5778,89.5962,89.5687,89.587,700.0
2022-03-31 14:15:00,97.48,97.56,97.48,97.56,200.0,89.431,89.5044,89.431,89.5044,200.0
2022-03-31 14:20:00,97.56,97.56,97.56,97.56,0.0,89.5044,89.5044,89.5044,89.5044,0.0
2022-03-31 14:25:00,97.67,97.68,97.67,97.68,300.0,89.6054,89.6145,89.6054,89.6145,300.0
2022-03-31 14:30:00,97.69,97.69,97.68,97.68,300.0,89.6237,89.6237,89.6145,89.6145,300.0
2022-03-31 14:35:00,97.71,97.73,97.71,97.73,300.0,89.6421,89.6604,89.6421,89.6604,300.0
2022-03-31 14:40:00,97.64,97.64,97.64,97.64,100.0,89.5778,89.5778,89.5778,89.5778,100.0
2022-03-31 14:45:00,97.52,97.53,97.52,97.53,712.0,89.4677,89.4769,89.4677,89.4769,712.0
2022-03-31 14:50:00,97.51,97.53,97.51,97.53,500.0,89.4586,89.4769,89.4586,89.4769,500.0
2022-03-31 14:55:00,97.53,97.67,97.53,97.67,800.0,89.4769,89.6054,89.4769,89.6054,800.0
2022-03-31 15:00:00,97.68,97.68,97.68,97.68,209.0,89.6145,89.6145,89.6145,89.6145,209.0
2022-03-31 15:05:00,97.53,97.63,97.53,97.63,900.0,89.4769,89.5687,89.4769,89.5687,900.0
2022-03-31 15:10:00,97.63,97.63,97.63,97.63,0.0,89.5687,89.5687,89.5687,89.5687,0.0
2022-03-31 15:15:00,97.37,97.41,97.37,97.41,400.0,89.3301,89.3668,89.3301,89.3668,400.0
2022-03-31 15:20:00,97.31,97.31,97.3,97.3,300.0,89.2751,89.2751,89.2659,89.2659,300.0
2022-03-31 15:25:00,97.33,97.33,97.23,97.23,300.0,89.2934,89.2934,89.2017,89.2017,300.0
2022-03-31 15:30:00,97.19,97.24,97.19,97.22,800.0,89.165,89.2109,89.165,89.1925,800.0
2022-03-31 15:35:00,97.28,97.35,97.26,97.3,800.0,89.2476,89.3118,89.2292,89.2659,800.0
2022-03-31 15:40:00,97.28,97.35,97.28,97.35,600.0,89.2476,89.3118,89.2476,89.3118,600.0
2022-03-31 15:45:00,97.26,97.28,97.08,97.08,1600.0,89.2292,89.2476,89.0641,89.0641,1600.0
2022-03-31 15:50:00,96.97,97.07,96.33,96.38,5595.0,88.9632,89.0549,88.376,88.4219,5595.0
2022-03-31 15:55:00,96.3,96.4,96.11,96.22,19907.0,88.3485,88.4402,88.1742,88.2751,19907.0
2022-04-01 09:30:00,96.87,96.87,96.87,96.87,0.0,88.8714,88.8714,88.8714,88.8714,0.0
2022-04-01 09:35:00,96.87,97.38,96.87,97.38,400.0,88.8714,89.3393,88.8714,89.3393,400.0
2022-04-01 09:40:00,97.33,97.33,96.9,96.99,1100.0,89.2934,89.2934,88.8989,88.9815,1100.0
2022-04-01 09:45:00,97.01,97.09,96.96,97.09,702.0,88.9999,89.0732,88.954,89.0732,702.0
2022-04-01 09:50:00,97.17,97.3,97.17,97.28,1775.0,89.1466,89.2659,89.1466,89.2476,1775.0
2022-04-01 09:55:00,97.2,97.31,97.2,97.27,400.0,89.1742,89.2751,89.1742,89.2384,400.0
2022-04-01 10:00:00,97.45,97.45,97.26,97.38,400.0,89.4035,89.4035,89.2292,89.3393,400.0
2022-04-01 10:05:00,97.49,97.64,97.49,97.62,400.0,89.4402,89.5778,89.4402,89.5595,400.0
2022-04-01 10:10:00,97.58,97.58,97.33,97.33,600.0,89.5228,89.5228,89.2934,89.2934,600.0
2022-04-01 10:15:00,97.3,97.3,97.23,97.25,700.0,89.2659,89.2659,89.2017,89.22,700.0
2022-04-01 10:20:00,97.25,97.26,97.1,97.1,1011.0,89.22,89.2292,89.0824,89.0824,1011.0
2022-04-01 10:25:00,97.05,97.08,96.99,97.0,1000.0,89.0365,89.0641,88.9815,88.9907,1000.0
2022-04-01 10:30:00,96.95,97.0,96.93,96.95,900.0,88.9448,88.9907,88.9265,88.9448,900.0
2022-04-01 10:35:00,96.91,96.91,96.82,96.82,700.0,88.9081,88.9081,88.8255,88.8255,700.0
2022-04-01 10:40:00,96.8,96.81,96.75,96.81,506.0,88.8072,88.8164,88.7613,88.8164,506.0
2022-04-01 10:45:00,97.01,97.12,97.0,97.05,900.0,88.9999,89.1008,88.9907,89.0365,900.0
2022-04-01 10:50:00,96.99,97.05,96.99,97.05,500.0,88.9815,89.0365,88.9815,89.0365,500.0
2022-04-01 10:55:00,97.1,97.1,96.81,96.81,1457.0,89.0824,89.0824,88.8164,88.8164,1457.0
2022-04-01 11:00:00,96.66,96.86,96.66,96.86,300.0,88.6788,88.8622,88.6788,88.8622,300.0
2022-04-01 11:05:00,96.83,96.91,96.83,96.91,200.0,88.8347,88.9081,88.8347,88.9081,200.0
2022-04-01 11:10:00,96.98,97.04,96.92,96.95,1240.0,88.9723,89.0274,88.9173,88.9448,1240.0
2022-04-01 11:15:00,96.97,97.04,96.87,97.04,2800.0,88.9632,89.0274,88.8714,89.0274,2800.0
2022-04-01 11:20:00,96.99,97.13,96.99,97.13,690.0,88.9815,89.1099,88.9815,89.1099,690.0
2022-04-01 11:25:00,97.41,97.51,97.38,97.5,1103.0,89.3668,89.4586,89.3393,89.4494,1103.0
2022-04-01 11:30:00,97.51,97.51,97.35,97.35,846.0,89.4586,89.4586,89.3118,89.3118,846.0
2022-04-01 11:35:00,97.37,97.37,97.27,97.36,1600.0,89.3301,89.3301,89.2384,89.321,1600.0
2022-04-01 11:40:00,97.35,97.35,97.22,97.22,700.0,89.3118,89.3118,89.1925,89.1925,700.0
2022-04-01 11:45:00,97.23,97.27,97.23,97.23,500.0,89.2017,89.2384,89.2017,89.2017,500.0
2022-04-01 11:50:00,97.28,97.33,97.28,97.33,400.0,89.2476,89.2934,89.2476,89.2934,400.0
2022-04-01 11:55:00,97.31,97.31,97.24,97.25,2698.0,89.2751,89.2751,89.2109,89.22,2698.0
2022-04-01 12:00:00,97.24,97.26,97.21,97.23,1853.0,89.2109,89.2292,89.1833,89.2017,1853.0
2022-04-01 12:05:00,97.13,97.13,97.04,97.04,899.0,89.1099,89.1099,89.0274,89.0274,899.0
2022-04-01 12:10:00,97.06,97.14,97.05,97.14,400.0,89.0457,89.1191,89.0365,89.1191,400.0
2022-04-01 12:15:00,97.16,97.18,97.12,97.17,800.0,89.1375,89.1558,89.1008,89.1466,800.0
2022-04-01 12:20:00,97.17,97.21,97.16,97.21,300.0,89.1466,89.1833,89.1375,89.1833,300.0
2022-04-01 12:25:00,97.22,97.37,97.22,97.37,1450.0,89.1925,89.3301,89.1925,89.3301,1450.0
2022-04-01 12:30:00,97.27,97.27,97.09,97.09,400.0,89.2384,89.2384,89.0732,89.0732,400.0
2022-04-01 12:35:00,97.09,97.14,97.04,97.14,500.0,89.0732,89.1191,89.0274,89.1191,500.0
2022-04-01 12:40:00,97.1,97.25,97.1,97.25,900.0,89.0824,89.22,89.0824,89.22,900.0
2022-04-01 12:45:00,97.17,97.27,97.17,97.27,2010.0,89.1466,89.2384,89.1466,89.2384,2010.0
2022-04-01 12:50:00,97.33,97.33,97.3,97.31,1203.0,89.2934,89.2934,89.2659,89.2751,1203.0
2022-04-01 12:55:00,97.36,97.39,97.31,97.31,600.0,89.321,89.3485,89.2751,89.2751,600.0
2022-04-01 13:00:00,97.31,97.32,97.24,97.32,898.0,89.2751,89.2843,89.2109,89.2843,898.0
2022-04-01 13:05:00,97.28,97.35,97.28,97.33,400.0,89.2476,89.3118,89.2476,89.2934,400.0
2022-04-01 13:10:00,97.26,97.32,97.25,97.32,500.0,89.2292,89.2843,89.22,89.2843,500.0
2022-04-01 13:15:00,97.37,97.4,97.37,97.4,300.0,89.3301,89.3577,89.3301,89.3577,300.0
2022-04-01 13:20:00,97.3,97.41,97.3,97.41,400.0,89.2659,89.3668,89.2659,89.3668,400.0
2022-04-01 13:25:00,97.42,97.42,97.34,97.37,700.0,89.376,89.376,89.3026,89.3301,700.0
2022-04-01 13:30:00,97.33,97.33,97.3,97.31,500.0,89.2934,89.2934,89.2659,89.2751,500.0
2022-04-01 13:35:00,97.31,97.37,97.23,97.37,400.0,89.2751,89.3301,89.2017,89.3301,400.0
2022-04-01 13:40:00,97.4,97.42,97.36,97.36,600.0,89.3577,89.376,89.321,89.321,600.0
2022-04-01 13:45:00,97.36,97.43,97.36,97.37,1100.0,89.321,89.3852,89.321,89.3301,1100.0
2022-04-01 13:50:00,97.39,97.39,97.39,97.39,100.0,89.3485,89.3485,89.3485,89.3485,100.0
2022-04-01 13:55:00,97.43,97.47,97.42,97.42,699.0,89.3852,89.4219,89.376,89.376,699.0
2022-04-01 14:00:00,97.47,97.53,97.46,97.53,1560.0,89.4219,89.4769,89.4127,89.4769,1560.0
2022-04-01 14:05:00,97.53,97.62,97.53,97.62,590.0,89.4769,89.5595,89.4769,89.5595,590.0
2022-04-01 14:10:00,97.59,97.61,97.48,97.48,600.0,89.532,89.5503,89.431,89.431,600.0
2022-04-01 14:15:00,97.42,97.44,97.4,97.44,500.0,89.376,89.3943,89.3577,89.3943,500.0
2022-04-01 14:20:00,97.43,97.43,97.37,97.37,300.0,89.3852,89.3852,89.3301,89.3301,300.0
2022-04-01 14:25:00,97.39,97.53,97.39,97.53,1120.0,89.3485,89.4769,89.3485,89.4769,1120.0
2022-04-01 14:30:00,97.5,97.6,97.5,97.52,700.0,89.4494,89.5411,89.4494,89.4677,700.0
2022-04-01 14:35:00,97.55,97.55,97.46,97.47,400.0,89.4953,89.4953,89.4127,89.4219,400.0
2022-04-01 14:40:00,97.55,97.59,97.55,97.59,630.0,89.4953,89.532,89.4953,89.532,630.0
2022-04-01 14:45:00,97.61,97.61,97.48,97.48,600.0,89.5503,89.5503,89.431,89.431,600.0
2022-04-01 14:50:00,97.46,97.5,97.46,97.47,1100.0,89.4127,89.4494,89.4127,89.4219,1100.0
2022-04-01 14:55:00,97.51,97.52,97.38,97.39,900.0,89.4586,89.4677,89.3393,89.3485,900.0
2022-04-01 15:00:00,97.46,97.55,97.46,97.52,1000.0,89.4127,89.4953,89.4127,89.4677,1000.0
2022-04-01 15:05:00,97.49,97.59,97.43,97.43,1290.0,89.4402,89.532,89.3852,89.3852,1290.0
2022-04-01 15:10:00,97.51,97.51,97.43,97.48,900.0,89.4586,89.4586,89.3852,89.431,900.0
2022-04-01 15:15:00,97.55,97.56,97.39,97.39,2500.0,89.4953,89.5044,89.3485,89.3485,2500.0
2022-04-01 15:20:00,97.36,97.42,97.34,97.42,600.0,89.321,89.376,89.3026,89.376,600.0
2022-04-01 15:25:00,97.48,97.6,97.47,97.6,1530.0,89.431,89.5411,89.4219,89.5411,1530.0
2022-04-01 15:30:00,97.58,97.61,97.53,97.6,2500.0,89.5228,89.5503,89.4769,89.5411,2500.0
2022-04-01 15:35:00,97.6,97.61,97.54,97.58,2898.0,89.5411,89.5503,89.4861,89.5228,2898.0
2022-04-01 15:40:00,97.56,97.61,97.51,97.55,2999.0,89.5044,89.5503,89.4586,89.4953,2999.0
2022-04-01 15:45:00,97.55,97.61,97.55,97.6,2700.0,89.4953,89.5503,89.4953,89.5411,2700.0
2022-04-01 15:50:00,97.59,97.72,97.55,97.7,6713.0,89.532,89.6512,89.4953,89.6329,6713.0
2022-04-01 15:55:00,97.67,97.83,97.64,97.83,5694.0,89.6054,89.7521,89.5778,89.7521,5694.0
2022-04-04 09:30:00,99.2,99.27,98.72,99.27,2862.0,91.009,91.0732,90.5687,91.0732,2862.0
2022-04-04 09:35:00,99.31,99.31,98.86,98.86,1500.0,91.1099,91.1099,90.6971,90.6971,1500.0
2022-04-04 09:40:00,98.8,98.8,98.53,98.53,1900.0,90.6421,90.6421,90.3943,90.3943,1900.0
2022-04-04 09:45:00,98.3,98.31,98.11,98.21,3700.0,90.1833,90.1925,90.009,90.1008,3700.0
2022-04-04 09:50:00,98.3,98.39,98.23,98.35,2608.0,90.1833,90.2659,90.1191,90.2292,2608.0
2022-04-04 09:55:00,98.31,98.31,98.1,98.18,1100.0,90.1925,90.1925,89.9999,90.0732,1100.0
2022-04-04 10:00:00,98.1,98.21,98.02,98.11,2614.0,89.9999,90.1008,89.9265,90.009,2614.0
2022-04-04 10:05:00,98.03,98.03,97.89,97.98,2200.0,89.9356,89.9356,89.8072,89.8898,2200.0
2022-04-04 10:10:00,97.9,97.93,97.76,97.82,2027.0,89.8164,89.8439,89.6879,89.743,2027.0
2022-04-04 10:15:00,98.02,98.08,97.98,98.04,2945.0,89.9265,89.9815,89.8898,89.9448,2945.0
2022-04-04 10:20:00,98.19,98.46,98.14,98.46,1100.0,90.0824,90.3301,90.0365,90.3301,1100.0
2022-04-04 10:25:00,98.46,98.46,98.22,98.22,3643.0,90.3301,90.3301,90.1099,90.1099,3643.0
2022-04-04 10:30:00,98.21,98.26,97.94,97.94,1628.0,90.1008,90.1466,89.8531,89.8531,1628.0
2022-04-04 10:35:00,97.88,97.88,97.67,97.8,900.0,89.798,89.798,89.6054,89.7246,900.0
2022-04-04 10:40:00,97.86,97.95,97.78,97.78,1800.0,89.7797,89.8622,89.7063,89.7063,1800.0
2022-04-04 10:45:00,97.83,97.9,97.83,97.85,1800.0,89.7521,89.8164,89.7521,89.7705,1800.0
2022-04-04 10:50:00,97.86,97.9,97.77,97.79,2300.0,89.7797,89.8164,89.6971,89.7154,2300.0
2022-04-04 10:55:00,97.75,97.77,97.65,97.65,1083.0,89.6788,89.6971,89.587,89.587,1083.0
2022-04-04 11:00:00,97.57,97.62,97.47,97.49,2107.0,89.5136,89.5595,89.4219,89.4402,2107.0
2022-04-04 11:05:00,97.5,97.71,97.5,97.71,2200.0,89.4494,89.6421,89.4494,89.6421,2200.0
2022-04-04 11:10:00,97.59,97.66,97.33,97.33,2000.0,89.532,89.5962,89.2934,89.2934,2000.0
2022-04-04 11:15:00,97.32,97.47,97.32,97.45,1126.0,89.2843,89.4219,89.2843,89.4035,1126.0
2022-04-04 11:20:00,97.36,97.46,97.36,97.46,1082.0,89.321,89.4127,89.321,89.4127,1082.0
2022-04-04 11:25:00,97.49,97.5,97.34,97.34,1853.0,89.4402,89.4494,89.3026,89.3026,1853.0
2022-04-04 11:30:00,97.34,97.45,97.34,97.41,2192.0,89.3026,89.4035,89.3026,89.3668,2192.0
2022-04-04 11:35:00,97.42,97.42,97.21,97.21,1300.0,89.376,89.376,89.1833,89.1833,1300.0
2022-04-04 11:40:00,97.17,97.19,97.08,97.15,2200.0,89.1466,89.165,89.0641,89.1283,2200.0
2022-04-04 11:45:00,96.97,97.11,96.97,97.02,1289.0,88.9632,89.0916,88.9632,89.009,1289.0
2022-04-04 11:50:00,97.0,97.04,96.78,96.78,1450.0,88.9907,89.0274,88.7888,88.7888,1450.0
2022-04-04 11:55:00,96.81,96.89,96.81,96.89,700.0,88.8164,88.8898,88.8164,88.8898,700.0
2022-04-04 12:00:00,96.88,96.98,96.88,96.97,400.0,88.8806,88.9723,88.8806,88.9632,400.0
2022-04-04 12:05:00,96.98,96.98,96.89,96.89,1300.0,88.9723,88.9723,88.8898,88.8898,1300.0
2022-04-04 12:10:00,96.95,97.04,96.92,96.98,1000.0,88.9448,89.0274,88.9173,88.9723,1000.0
2022-04-04 12:15:00,97.12,97.12,97.11,97.11,600.0,89.1008,89.1008,89.0916,89.0916,600.0
2022-04-04 12:20:00,97.15,97.18,97.13,97.18,934.0,89.1283,89.1558,89.1099,89.1558,934.0
2022-04-04 12:25:00,97.15,97.16,96.95,96.95,1400.0,89.1283,89.1375,88.9448,88.9448,1400.0
2022-04-04 12:30:00,96.94,96.94,96.94,96.94,200.0,88.9356,88.9356,88.9356,88.9356,200.0
2022-04-04 12:35:00,96.93,96.97,96.93,96.93,800.0,88.9265,88.9632,88.9265,88.9265,800.0
2022-04-04 12:40:00,96.95,96.99,96.88,96.88,700.0,88.9448,88.9815,88.8806,88.8806,700.0
2022-04-04 12:45:00,96.89,96.89,96.89,96.89,100.0,88.8898,88.8898,88.8898,88.8898,100.0
2022-04-04 12:50:00,96.98,96.98,96.86,96.89,1116.0,88.9723,88.9723,88.8622,88.8898,1116.0
2022-04-04 12:55:00,96.87,96.87,96.8,96.81,700.0,88.8714,88.8714,88.8072,88.8164,700.0
2022-04-04 13:00:00,96.73,96.73,96.71,96.71,200.0,88.743,88.743,88.7246,88.7246,200.0
2022-04-04 13:05:00,96.86,97.01,96.86,97.0,500.0,88.8622,88.9999,88.8622,88.9907,500.0
2022-04-04 13:10:00,96.87,96.88,96.82,96.86,600.0,88.8714,88.8806,88.8255,88.8622,600.0
2022-04-04 13:15:00,97.0,97.0,96.94,96.94,400.0,88.9907,88.9907,88.9356,88.9356,400.0
2022-04-04 13:20:00,96.99,97.0,96.99,97.0,300.0,88.9815,88.9907,88.9815,88.9907,300.0
2022-04-04 13:25:00,96.95,96.98,96.94,96.94,600.0,88.9448,88.9723,88.9356,88.9356,600.0
2022-04-04 13:30:00,96.94,97.0,96.89,96.98,787.0,88.9356,88.9907,88.8898,88.9723,787.0
2022-04-04 13:35:00,96.95,96.98,96.95,96.98,700.0,88.9448,88.9723,88.9448,88.9723,700.0
2022-04-04 13:40:00,97.05,97.07,97.03,97.03,700.0,89.0365,89.0549,89.0182,89.0182,700.0
2022-04-04 13:45:00,96.99,97.0,96.94,97.0,768.0,88.9815,88.9907,88.9356,88.9907,768.0
2022-04-04 13:50:00,96.97,97.08,96.97,97.05,900.0,88.9632,89.0641,88.9632,89.0365,900.0
2022-04-04 13:55:00,97.09,97.09,97.08,97.08,800.0,89.0732,89.0732,89.0641,89.0641,800.0
2022-04-04 14:00:00,97.2,97.2,97.17,97.17,1047.0,89.1742,89.1742,89.1466,89.1466,1047.0
2022-04-04 14:05:00,97.39,97.39,97.39,97.39,500.0,89.3485,89.3485,89.3485,89.3485,500.0
2022-04-04 14:10:00,97.38,97.39,97.36,97.39,700.0,89.3393,89.3485,89.321,89.3485,700.0
2022-04-04 14:15:00,97.46,97.58,97.43,97.58,900.0,89.4127,89.5228,89.3852,89.5228,900.0
2022-04-04 14:20:00,97.52,97.53,97.42,97.42,600.0,89.4677,89.4769,89.376,89.376,600.0
2022-04-04 14:25:00,97.4,97.43,97.34,97.34,560.0,89.3577,89.3852,89.3026,89.3026,560.0
2022-04-04 14:30:00,97.38,97.39,97.35,97.37,800.0,89.3393,89.3485,89.3118,89.3301,800.0
2022-04-04 14:35:00,97.45,97.52,97.45,97.48,600.0,89.4035,89.4677,89.4035,89.431,600.0
2022-04-04 14:40:00,97.53,97.53,97.42,97.52,700.0,89.4769,89.4769,89.376,89.4677,700.0
2022-04-04 14:45:00,97.51,97.51,97.49,97.51,595.0,89.4586,89.4586,89.4402,89.4586,595.0
2022-04-04 14:50:00,97.48,97.53,97.4,97.4,500.0,89.431,89.4769,89.3577,89.3577,500.0
2022-04-04 14:55:00,97.31,97.41,97.31,97.39,600.0,89.2751,89.3668,89.2751,89.3485,600.0
2022-04-04 15:00:00,97.28,97.28,97.21,97.21,600.0,89.2476,89.2476,89.1833,89.1833,600.0
2022-04-04 15:05:00,97.17,97.23,97.17,97.17,700.0,89.1466,89.2017,89.1466,89.1466,700.0
2022-04-04 15:10:00,97.16,97.27,97.16,97.27,700.0,89.1375,89.2384,89.1375,89.2384,700.0
2022-04-04 15:15:00,97.3,97.31,97.29,97.31,900.0,89.2659,89.2751,89.2567,89.2751,900.0
2022-04-04 15:20:00,97.31,97.38,97.31,97.38,800.0,89.2751,89.3393,89.2751,89.3393,800.0
2022-04-04 15:25:00,97.34,97.37,97.27,97.28,1522.0,89.3026,89.3301,89.2384,89.2476,1522.0
2022-04-04 15:30:00,97.35,97.49,97.32,97.49,1500.0,89.3118,89.4402,89.2843,89.4402,1500.0
2022-04-04 15:35:00,97.47,97.59,97.45,97.45,1739.0,89.4219,89.532,89.4035,89.4035,1739.0
2022-04-04 15:40:00,97.46,97.52,97.46,97.46,2737.0,89.4127,89.4677,89.4127,89.4127,2737.0
2022-04-04 15:45:00,97.48,97.68,97.48,97.68,4772.0,89.431,89.6145,89.431,89.6145,4772.0
2022-04-04 15:50:00,97.72,97.91,97.68,97.74,8506.0,89.6512,89.8255,89.6145,89.6696,8506.0
2022-04-04 15:55:00,97.7,97.75,97.6,97.67,9289.0,89.6329,89.6788,89.5411,89.6054,9289.0
2022-04-05 09:30:00,97.31,97.83,97.31,97.67,1950.0,89.2751,89.7521,89.2751,89.6054,1950.0
2022-04-05 09:35:00,97.7,98.12,97.7,98.0,3160.0,89.6329,90.0182,89.6329,89.9081,3160.0
2022-04-05 09:40:00,97.85,97.85,97.85,97.85,200.0,89.7705,89.7705,89.7705,89.7705,200.0
2022-04-05 09:45:00,98.04,98.2,98.03,98.2,700.0,89.9448,90.0916,89.9356,90.0916,700.0
2022-04-05 09:50:00,97.73,97.73,97.58,97.58,1977.0,89.6604,89.6604,89.5228,89.5228,1977.0
2022-04-05 09:55:00,97.58,97.58,97.58,97.58,0.0,89.5228,89.5228,89.5228,89.5228,0.0
2022-04-05 10:00:00,97.2,97.38,97.2,97.38,400.0,89.1742,89.3393,89.1742,89.3393,400.0
2022-04-05 10:05:00,97.39,97.44,97.39,97.44,244.0,89.3485,89.3943,89.3485,89.3943,244.0
2022-04-05 10:10:00,97.18,97.21,97.1,97.21,500.0,89.1558,89.1833,89.0824,89.1833,500.0
2022-04-05 10:15:00,97.06,97.06,96.97,96.97,700.0,89.0457,89.0457,88.9632,88.9632,700.0
2022-04-05 10:20:00,96.99,96.99,96.8,96.8,200.0,88.9815,88.9815,88.8072,88.8072,200.0
2022-04-05 10:25:00,96.84,96.84,96.84,96.84,100.0,88.8439,88.8439,88.8439,88.8439,100.0
2022-04-05 10:30:00,96.86,96.92,96.86,96.92,200.0,88.8622,88.9173,88.8622,88.9173,200.0
2022-04-05 10:35:00,96.92,96.92,96.92,96.92,0.0,88.9173,88.9173,88.9173,88.9173,0.0
2022-04-05 10:40:00,97.06,97.06,97.0,97.01,400.0,89.0457,89.0457,88.9907,88.9999,400.0
2022-04-05 10:45:00,97.01,97.01,97.01,97.01,0.0,88.9999,88.9999,88.9999,88.9999,0.0
2022-04-05 10:50:00,97.12,97.15,97.12,97.15,234.0,89.1008,89.1283,89.1008,89.1283,234.0
2022-04-05 10:55:00,97.17,97.17,97.17,97.17,100.0,89.1466,89.1466,89.1466,89.1466,100.0
2022-04-05 11:00:00,97.11,97.15,97.11,97.15,200.0,89.0916,89.1283,89.0916,89.1283,200.0
2022-04-05 11:05:00,97.15,97.15,97.15,97.15,0.0,89.1283,89.1283,89.1283,89.1283,0.0
2022-04-05 11:10:00,97.21,97.22,97.21,97.22,300.0,89.1833,89.1925,89.1833,89.1925,300.0
2022-04-05 11:15:00,97.22,97.38,97.22,97.34,388.0,89.1925,89.3393,89.1925,89.3026,388.0
2022-04-05 11:20:00,97.27,97.27,97.27,97.27,100.0,89.2384,89.2384,89.2384,89.2384,100.0
2022-04-05 11:25:00,97.25,97.25,97.25,97.25,100.0,89.22,89.22,89.22,89.22,100.0
2022-04-05 11:30:00,97.25,97.25,97.14,97.21,900.0,89.22,89.22,89.1191,89.1833,900.0
2022-04-05 11:35:00,97.26,97.26,97.26,97.26,100.0,89.2292,89.2292,89.2292,89.2292,100.0
2022-04-05 11:40:00,97.3,97.33,97.3,97.33,600.0,89.2659,89.2934,89.2659,89.2934,600.0
2022-04-05 11:45:00,97.33,97.33,97.26,97.26,400.0,89.2934,89.2934,89.2292,89.2292,400.0
2022-04-05 11:50:00,97.4,97.4,97.38,97.38,200.0,89.3577,89.3577,89.3393,89.3393,200.0
2022-04-05 11:55:00,97.34,97.34,97.31,97.31,600.0,89.3026,89.3026,89.2751,89.2751,600.0
2022-04-05 12:00:00,97.23,97.23,97.23,97.23,100.0,89.2017,89.2017,89.2017,89.2017,100.0
2022-04-05 12:05:00,97.26,97.37,97.26,97.34,1000.0,89.2292,89.3301,89.2292,89.3026,1000.0
2022-04-05 12:10:00,97.61,97.61,97.59,97.59,300.0,89.5503,89.5503,89.532,89.532,300.0
2022-04-05 12:15:00,97.57,97.57,97.52,97.52,300.0,89.5136,89.5136,89.4677,89.4677,300.0
2022-04-05 12:20:00,97.4,97.43,97.34,97.38,1485.0,89.3577,89.3852,89.3026,89.3393,1485.0
2022-04-05 12:25:00,97.37,97.37,97.36,97.36,200.0,89.3301,89.3301,89.321,89.321,200.0
2022-04-05 12:30:00,97.76,97.76,97.63,97.63,200.0,89.6879,89.6879,89.5687,89.5687,200.0
2022-04-05 12:35:00,97.67,97.69,97.64,97.69,800.0,89.6054,89.6237,89.5778,89.6237,800.0
2022-04-05 12:40:00,97.63,97.63,97.61,97.61,400.0,89.5687,89.5687,89.5503,89.5503,400.0
2022-04-05 12:45:00,97.59,97.6,97.59,97.6,200.0,89.532,89.5411,89.532,89.5411,200.0
2022-04-05 12:50:00,97.49,97.51,97.49,97.51,300.0,89.4402,89.4586,89.4402,89.4586,300.0
2022-04-05 12:55:00,97.47,97.5,97.41,97.5,406.0,89.4219,89.4494,89.3668,89.4494,406.0
2022-04-05 13:00:00,97.5,97.53,97.48,97.51,900.0,89.4494,89.4769,89.431,89.4586,900.0
2022-04-05 13:05:00,97.76,97.76,97.76,97.76,100.0,89.6879,89.6879,89.6879,89.6879,100.0
2022-04-05 13:10:00,97.76,97.76,97.74,97.74,200.0,89.6879,89.6879,89.6696,89.6696,200.0
2022-04-05 13:15:00,97.63,97.67,97.62,97.67,600.0,89.5687,89.6054,89.5595,89.6054,600.0
2022-04-05 13:20:00,97.75,97.75,97.68,97.71,509.0,89.6788,89.6788,89.6145,89.6421,509.0
2022-04-05 13:25:00,97.71,97.71,97.71,97.71,0.0,89.6421,89.6421,89.6421,89.6421,0.0
2022-04-05 13:30:00,97.54,97.58,97.54,97.58,390.0,89.4861,89.5228,89.4861,89.5228,390.0
2022-04-05 13:35:00,97.42,97.54,97.42,97.54,200.0,89.376,89.4861,89.376,89.4861,200.0
2022-04-05 13:40:00,97.54,97.54,97.54,97.54,100.0,89.4861,89.4861,89.4861,89.4861,100.0
2022-04-05 13:45:00,97.52,97.52,97.49,97.49,300.0,89.4677,89.4677,89.4402,89.4402,300.0
2022-04-05 13:50:00,97.42,97.48,97.42,97.45,707.0,89.376,89.431,89.376,89.4035,707.0
2022-04-05 13:55:00,97.44,97.47,97.33,97.33,800.0,89.3943,89.4219,89.2934,89.2934,800.0
2022-04-05 14:00:00,97.06,97.06,97.06,97.06,100.0,89.0457,89.0457,89.0457,89.0457,100.0
2022-04-05 14:05:00,97.08,97.21,97.08,97.15,1100.0,89.0641,89.1833,89.0641,89.1283,1100.0
2022-04-05 14:10:00,97.22,97.24,97.21,97.21,493.0,89.1925,89.2109,89.1833,89.1833,493.0
2022-04-05 14:15:00,97.28,97.31,97.26,97.26,722.0,89.2476,89.2751,89.2292,89.2292,722.0
2022-04-05 14:20:00,97.26,97.26,97.08,97.08,700.0,89.2292,89.2292,89.0641,89.0641,700.0
2022-04-05 14:25:00,97.15,97.16,97.08,97.08,500.0,89.1283,89.1375,89.0641,89.0641,500.0
2022-04-05 14:30:00,96.92,96.97,96.9,96.94,600.0,88.9173,88.9632,88.8989,88.9356,600.0
2022-04-05 14:35:00,96.94,96.94,96.94,96.94,0.0,88.9356,88.9356,88.9356,88.9356,0.0
2022-04-05 14:40:00,96.8,96.8,96.8,96.8,100.0,88.8072,88.8072,88.8072,88.8072,100.0
2022-04-05 14:45:00,96.74,96.74,96.68,96.68,200.0,88.7521,88.7521,88.6971,88.6971,200.0
2022-04-05 14:50:00,96.66,96.66,96.66,96.66,100.0,88.6788,88.6788,88.6788,88.6788,100.0
2022-04-05 14:55:00,96.62,96.63,96.61,96.61,300.0,88.6421,88.6512,88.6329,88.6329,300.0
2022-04-05 15:00:00,96.47,96.47,96.46,96.46,300.0,88.5044,88.5044,88.4953,88.4953,300.0
2022-04-05 15:05:00,96.48,96.48,96.25,96.26,700.0,88.5136,88.5136,88.3026,88.3118,700.0
2022-04-05 15:10:00,96.23,96.29,96.19,96.19,1000.0,88.2843,88.3393,88.2476,88.2476,1000.0
2022-04-05 15:15:00,96.17,96.2,96.13,96.13,600.0,88.2292,88.2567,88.1925,88.1925,600.0
2022-04-05 15:20:00,96.19,96.22,96.15,96.2,2139.0,88.2476,88.2751,88.2109,88.2567,2139.0
2022-04-05 15:25:00,96.15,96.15,95.81,95.81,2596.0,88.2109,88.2109,87.8989,87.8989,2596.0
2022-04-05 15:30:00,95.83,95.83,95.27,95.27,4386.0,87.9173,87.9173,87.4035,87.4035,4386.0
2022-04-05 15:35:00,95.29,95.48,95.29,95.39,2967.0,87.4219,87.5962,87.4219,87.5136,2967.0
2022-04-05 15:40:00,95.44,95.58,95.41,95.53,2474.0,87.5595,87.6879,87.532,87.6421,2474.0
2022-04-05 15:45:00,95.46,95.47,95.15,95.15,2140.0,87.5778,87.587,87.2934,87.2934,2140.0
2022-04-05 15:50:00,95.14,95.7,95.14,95.65,6120.0,87.2843,87.798,87.2843,87.7521,6120.0
2022-04-05 15:55:00,95.66,95.69,95.59,95.67,3896.0,87.7613,87.7888,87.6971,87.7705,3896.0
2022-04-06 09:30:00,95.5,95.82,95.27,95.29,1681.0,87.6145,87.9081,87.4035,87.4219,1681.0
2022-04-06 09:35:00,95.09,95.11,94.64,94.64,641.0,87.2384,87.2567,86.8255,86.8255,641.0
2022-04-06 09:40:00,94.97,94.99,94.97,94.99,200.0,87.1283,87.1466,87.1283,87.1466,200.0
2022-04-06 09:45:00,95.24,95.41,95.24,95.41,980.0,87.376,87.532,87.376,87.532,980.0
2022-04-06 09:50:00,95.64,95.64,95.59,95.59,300.0,87.743,87.743,87.6971,87.6971,300.0
2022-04-06 09:55:00,95.81,95.87,95.74,95.85,3675.0,87.8989,87.954,87.8347,87.9356,3675.0
2022-04-06 10:00:00,95.87,96.14,95.85,96.14,11121.0,87.954,88.2017,87.9356,88.2017,11121.0
2022-04-06 10:05:00,96.14,96.23,95.94,95.94,4300.0,88.2017,88.2843,88.0182,88.0182,4300.0
2022-04-06 10:10:00,95.94,96.3,95.94,96.22,1900.0,88.0182,88.3485,88.0182,88.2751,1900.0
2022-04-06 10:15:00,96.19,96.61,96.17,96.61,1000.0,88.2476,88.6329,88.2292,88.6329,1000.0
2022-04-06 10:20:00,96.52,96.57,96.51,96.51,1100.0,88.5503,88.5962,88.5411,88.5411,1100.0
2022-04-06 10:25:00,96.57,96.57,96.32,96.48,2105.0,88.5962,88.5962,88.3668,88.5136,2105.0
2022-04-06 10:30:00,96.45,96.57,96.43,96.52,2396.0,88.4861,88.5962,88.4677,88.5503,2396.0
2022-04-06 10:35:00,96.53,96.74,96.52,96.72,2676.0,88.5595,88.7521,88.5503,88.7338,2676.0
2022-04-06 10:40:00,96.79,96.84,96.77,96.77,1201.0,88.798,88.8439,88.7797,88.7797,1201.0
2022-04-06 10:45:00,96.81,96.81,96.63,96.65,2891.0,88.8164,88.8164,88.6512,88.6696,2891.0
2022-04-06 10:50:00,96.61,96.65,96.56,96.64,2891.0,88.6329,88.6696,88.587,88.6604,2891.0
2022-04-06 10:55:00,96.65,96.7,96.63,96.64,797.0,88.6696,88.7154,88.6512,88.6604,797.0
2022-04-06 11:00:00,96.61,96.61,96.53,96.53,300.0,88.6329,88.6329,88.5595,88.5595,300.0
2022-04-06 11:05:00,96.62,96.65,96.53,96.55,801.0,88.6421,88.6696,88.5595,88.5778,801.0
2022-04-06 11:10:00,96.36,96.41,96.35,96.35,2120.0,88.4035,88.4494,88.3943,88.3943,2120.0
2022-04-06 11:15:00,96.39,96.55,96.39,96.54,715.0,88.431,88.5778,88.431,88.5687,715.0
2022-04-06 11:20:00,96.62,96.62,96.54,96.58,2639.0,88.6421,88.6421,88.5687,88.6054,2639.0
2022-04-06 11:25:00,96.63,96.63,96.48,96.48,2288.0,88.6512,88.6512,88.5136,88.5136,2288.0
2022-04-06 11:30:00,96.52,96.62,96.5,96.58,1461.0,88.5503,88.6421,88.532,88.6054,1461.0
2022-04-06 11:35:00,96.58,96.66,96.51,96.64,1700.0,88.6054,88.6788,88.5411,88.6604,1700.0
2022-04-06 11:40:00,96.76,96.83,96.61,96.8,1663.0,88.7705,88.8347,88.6329,88.8072,1663.0
2022-04-06 11:45:00,96.9,97.06,96.87,97.02,2256.0,88.8989,89.0457,88.8714,89.009,2256.0
2022-04-06 11:50:00,97.04,97.04,96.84,96.84,1700.0,89.0274,89.0274,88.8439,88.8439,1700.0
2022-04-06 11:55:00,96.91,96.91,96.83,96.83,500.0,88.9081,88.9081,88.8347,88.8347,500.0
2022-04-06 12:00:00,96.9,96.96,96.9,96.9,700.0,88.8989,88.954,88.8989,88.8989,700.0
2022-04-06 12:05:00,96.96,96.96,96.9,96.9,699.0,88.954,88.954,88.8989,88.8989,699.0
2022-04-06 12:10:00,96.82,96.88,96.81,96.83,800.0,88.8255,88.8806,88.8164,88.8347,800.0
2022-04-06 12:15:00,96.83,96.83,96.83,96.83,0.0,88.8347,88.8347,88.8347,88.8347,0.0
2022-04-06 12:20:00,96.72,96.72,96.72,96.72,100.0,88.7338,88.7338,88.7338,88.7338,100.0
2022-04-06 12:25:00,96.75,96.75,96.75,96.75,200.0,88.7613,88.7613,88.7613,88.7613,200.0
2022-04-06 12:30:00,96.87,96.91,96.87,96.91,500.0,88.8714,88.9081,88.8714,88.9081,500.0
2022-04-06 12:35:00,96.81,96.81,96.79,96.79,200.0,88.8164,88.8164,88.798,88.798,200.0
2022-04-06 12:40:00,96.75,96.84,96.75,96.84,300.0,88.7613,88.8439,88.7613,88.8439,300.0
2022-04-06 12:45:00,96.88,96.88,96.84,96.84,400.0,88.8806,88.8806,88.8439,88.8439,400.0
2022-04-06 12:50:00,96.86,96.92,96.86,96.92,300.0,88.8622,88.9173,88.8622,88.9173,300.0
2022-04-06 12:55:00,97.06,97.25,97.04,97.1,900.0,89.0457,89.22,89.0274,89.0824,900.0
2022-04-06 13:00:00,97.15,97.17,97.15,97.16,700.0,89.1283,89.1466,89.1283,89.1375,700.0
2022-04-06 13:05:00,97.18,97.21,97.18,97.21,200.0,89.1558,89.1833,89.1558,89.1833,200.0
2022-04-06 13:10:00,97.14,97.14,97.14,97.14,200.0,89.1191,89.1191,89.1191,89.1191,200.0
2022-04-06 13:15:00,97.03,97.07,97.03,97.07,200.0,89.0182,89.0549,89.0182,89.0549,200.0
2022-04-06 13:20:00,96.99,97.18,96.99,97.18,200.0,88.9815,89.1558,88.9815,89.1558,200.0
2022-04-06 13:25:00,97.13,97.13,97.09,97.09,300.0,89.1099,89.1099,89.0732,89.0732,300.0
2022-04-06 13:30:00,97.07,97.16,97.07,97.16,200.0,89.0549,89.1375,89.0549,89.1375,200.0
2022-04-06 13:35:00,97.16,97.16,97.16,97.16,0.0,89.1375,89.1375,89.1375,89.1375,0.0
2022-04-06 13:40:00,96.86,96.86,96.86,96.86,100.0,88.8622,88.8622,88.8622,88.8622,100.0
2022-04-06 13:45:00,96.6,96.6,96.6,96.6,100.0,88.6237,88.6237,88.6237,88.6237,100.0
2022-04-06 13:50:00,96.6,96.6,96.6,96.6,0.0,88.6237,88.6237,88.6237,88.6237,0.0
2022-04-06 13:55:00,96.52,96.54,96.52,96.54,200.0,88.5503,88.5687,88.5503,88.5687,200.0
2022-04-06 14:00:00,96.72,96.72,96.72,96.72,100.0,88.7338,88.7338,88.7338,88.7338,100.0
2022-04-06 14:05:00,96.78,96.85,96.78,96.83,300.0,88.7888,88.8531,88.7888,88.8347,300.0
2022-04-06 14:10:00,96.83,96.83,96.83,96.83,0.0,88.8347,88.8347,88.8347,88.8347,0.0
2022-04-06 14:15:00,96.45,96.45,96.45,96.45,100.0,88.4861,88.4861,88.4861,88.4861,100.0
2022-04-06 14:20:00,96.48,96.58,96.48,96.58,400.0,88.5136,88.6054,88.5136,88.6054,400.0
2022-04-06 14:25:00,96.62,96.62,96.61,96.61,300.0,88.6421,88.6421,88.6329,88.6329,300.0
2022-04-06 14:30:00,96.63,96.88,96.63,96.88,1000.0,88.6512,88.8806,88.6512,88.8806,1000.0
2022-04-06 14:35:00,96.8,96.8,96.76,96.76,300.0,88.8072,88.8072,88.7705,88.7705,300.0
2022-04-06 14:40:00,96.67,96.7,96.67,96.7,300.0,88.6879,88.7154,88.6879,88.7154,300.0
2022-04-06 14:45:00,96.76,96.81,96.76,96.76,400.0,88.7705,88.8164,88.7705,88.7705,400.0
2022-04-06 14:50:00,96.83,96.91,96.83,96.91,200.0,88.8347,88.9081,88.8347,88.9081,200.0
2022-04-06 14:55:00,96.93,96.93,96.86,96.86,200.0,88.9265,88.9265,88.8622,88.8622,200.0
2022-04-06 15:00:00,96.96,96.96,96.95,96.95,200.0,88.954,88.954,88.9448,88.9448,200.0
2022-04-06 15:05:00,96.86,96.87,96.83,96.83,400.0,88.8622,88.8714,88.8347,88.8347,400.0
2022-04-06 15:10:00,96.88,96.88,96.7,96.73,500.0,88.8806,88.8806,88.7154,88.743,500.0
2022-04-06 15:15:00,96.58,96.62,96.58,96.58,300.0,88.6054,88.6421,88.6054,88.6054,300.0
2022-04-06 15:20:00,96.58,96.58,96.58,96.58,0.0,88.6054,88.6054,88.6054,88.6054,0.0
2022-04-06 15:25:00,96.48,96.48,96.42,96.42,600.0,88.5136,88.5136,88.4586,88.4586,600.0
2022-04-06 15:30:00,96.48,96.48,96.44,96.48,300.0,88.5136,88.5136,88.4769,88.5136,300.0
2022-04-06 15:35:00,96.51,96.58,96.51,96.58,1100.0,88.5411,88.6054,88.5411,88.6054,1100.0
2022-04-06 15:40:00,96.67,96.67,96.52,96.52,300.0,88.6879,88.6879,88.5503,88.5503,300.0
2022-04-06 15:45:00,96.83,96.84,96.83,96.84,400.0,88.8347,88.8439,88.8347,88.8439,400.0
2022-04-06 15:50:00,96.96,96.99,96.83,96.89,1300.0,88.954,88.9815,88.8347,88.8898,1300.0
2022-04-06 15:55:00,96.84,97.08,96.84,97.07,6530.0,88.8439,89.0641,88.8439,89.0549,6530.0
2022-04-07 09:30:00,95.74,95.79,95.74,95.79,200.0,87.8347,87.8806,87.8347,87.8806,200.0
2022-04-07 09:35:00,95.87,96.08,95.87,95.99,1300.0,87.954,88.1466,87.954,88.0641,1300.0
2022-04-07 09:40:00,96.44,96.44,96.44,96.44,100.0,88.4769,88.4769,88.4769,88.4769,100.0
2022-04-07 09:45:00,96.08,96.34,96.08,96.34,600.0,88.1466,88.3852,88.1466,88.3852,600.0
2022-04-07 09:50:00,96.19,96.28,96.07,96.07,500.0,88.2476,88.3301,88.1375,88.1375,500.0
2022-04-07 09:55:00,96.01,96.21,96.01,96.13,1537.0,88.0824,88.2659,88.0824,88.1925,1537.0
2022-04-07 10:00:00,96.03,96.03,95.96,95.96,300.0,88.1008,88.1008,88.0366,88.0366,300.0
2022-04-07 10:05:00,96.03,96.23,96.03,96.23,200.0,88.1008,88.2843,88.1008,88.2843,200.0
2022-04-07 10:10:00,96.19,96.29,96.19,96.29,200.0,88.2476,88.3393,88.2476,88.3393,200.0
2022-04-07 10:15:00,95.97,96.34,95.97,96.34,500.0,88.0457,88.3852,88.0457,88.3852,500.0
2022-04-07 10:20:00,96.21,96.27,96.21,96.27,300.0,88.2659,88.321,88.2659,88.321,300.0
2022-04-07 10:25:00,96.25,96.28,96.25,96.28,200.0,88.3026,88.3301,88.3026,88.3301,200.0
2022-04-07 10:30:00,96.13,96.15,96.13,96.15,200.0,88.1925,88.2109,88.1925,88.2109,200.0
2022-04-07 10:35:00,96.23,96.25,96.18,96.25,300.0,88.2843,88.3026,88.2384,88.3026,300.0
2022-04-07 10:40:00,96.45,96.57,96.44,96.57,300.0,88.4861,88.5962,88.4769,88.5962,300.0
2022-04-07 10:45:00,96.51,96.51,96.5,96.5,300.0,88.5411,88.5411,88.532,88.532,300.0
2022-04-07 10:50:00,96.35,96.38,96.3,96.38,700.0,88.3943,88.4219,88.3485,88.4219,700.0
2022-04-07 10:55:00,96.39,96.39,96.29,96.32,1000.0,88.431,88.431,88.3393,88.3668,1000.0
2022-04-07 11:00:00,96.45,96.55,96.45,96.55,300.0,88.4861,88.5778,88.4861,88.5778,300.0
2022-04-07 11:05:00,96.4,96.4,96.14,96.23,1800.0,88.4402,88.4402,88.2017,88.2843,1800.0
2022-04-07 11:10:00,96.23,96.23,96.23,96.23,0.0,88.2843,88.2843,88.2843,88.2843,0.0
2022-04-07 11:15:00,96.32,96.36,96.32,96.36,231.0,88.3668,88.4035,88.3668,88.4035,231.0
2022-04-07 11:20:00,96.42,96.42,96.42,96.42,200.0,88.4586,88.4586,88.4586,88.4586,200.0
2022-04-07 11:25:00,96.34,96.34,96.17,96.17,600.0,88.3852,88.3852,88.2292,88.2292,600.0
2022-04-07 11:30:00,96.22,96.23,96.19,96.19,500.0,88.2751,88.2843,88.2476,88.2476,500.0
2022-04-07 11:35:00,96.19,96.19,96.19,96.19,0.0,88.2476,88.2476,88.2476,88.2476,0.0
2022-04-07 11:40:00,96.43,96.43,96.43,96.43,100.0,88.4677,88.4677,88.4677,88.4677,100.0
2022-04-07 11:45:00,96.44,96.44,96.44,96.44,100.0,88.4769,88.4769,88.4769,88.4769,100.0
2022-04-07 11:50:00,96.64,96.9,96.56,96.9,671.0,88.6604,88.8989,88.587,88.8989,671.0
2022-04-07 11:55:00,96.94,96.94,96.76,96.76,700.0,88.9356,88.9356,88.7705,88.7705,700.0
2022-04-07 12:00:00,96.85,97.0,96.85,97.0,300.0,88.8531,88.9907,88.8531,88.9907,300.0
2022-04-07 12:05:00,97.02,97.02,96.81,96.81,400.0,89.009,89.009,88.8164,88.8164,400.0
2022-04-07 12:10:00,96.81,96.81,96.81,96.81,0.0,88.8164,88.8164,88.8164,88.8164,0.0
2022-04-07 12:15:00,96.81,96.81,96.81,96.81,0.0,88.8164,88.8164,88.8164,88.8164,0.0
2022-04-07 12:20:00,96.4,96.4,96.39,96.39,600.0,88.4402,88.4402,88.431,88.431,600.0
2022-04-07 12:25:00,96.35,96.35,96.33,96.33,200.0,88.3943,88.3943,88.376,88.376,200.0
2022-04-07 12:30:00,96.28,96.31,96.28,96.31,300.0,88.3301,88.3577,88.3301,88.3577,300.0
2022-04-07 12:35:00,96.4,96.4,96.4,96.4,100.0,88.4402,88.4402,88.4402,88.4402,100.0
2022-04-07 12:40:00,96.49,96.49,96.47,96.48,403.0,88.5228,88.5228,88.5044,88.5136,403.0
2022-04-07 12:45:00,96.45,96.45,96.45,96.45,125.0,88.4861,88.4861,88.4861,88.4861,125.0
2022-04-07 12:50:00,96.46,96.46,96.4,96.46,300.0,88.4953,88.4953,88.4402,88.4953,300.0
2022-04-07 12:55:00,96.35,96.36,96.35,96.36,300.0,88.3943,88.4035,88.3943,88.4035,300.0
2022-04-07 13:00:00,96.36,96.37,96.36,96.37,200.0,88.4035,88.4127,88.4035,88.4127,200.0
2022-04-07 13:05:00,96.35,96.39,96.35,96.39,300.0,88.3943,88.431,88.3943,88.431,300.0
2022-04-07 13:10:00,96.51,96.59,96.51,96.58,600.0,88.5411,88.6145,88.5411,88.6054,600.0
2022-04-07 13:15:00,96.53,96.53,96.53,96.53,100.0,88.5595,88.5595,88.5595,88.5595,100.0
2022-04-07 13:20:00,96.37,96.37,96.37,96.37,200.0,88.4127,88.4127,88.4127,88.4127,200.0
2022-04-07 13:25:00,96.28,96.28,96.28,96.28,100.0,88.3301,88.3301,88.3301,88.3301,100.0
2022-04-07 13:30:00,96.32,96.32,96.17,96.17,816.0,88.3668,88.3668,88.2292,88.2292,816.0
2022-04-07 13:35:00,96.17,96.17,96.17,96.17,0.0,88.2292,88.2292,88.2292,88.2292,0.0
2022-04-07 13:40:00,96.19,96.19,96.16,96.16,300.0,88.2476,88.2476,88.22,88.22,300.0
2022-04-07 13:45:00,96.18,96.18,96.17,96.17,200.0,88.2384,88.2384,88.2292,88.2292,200.0
2022-04-07 13:50:00,96.11,96.11,96.11,96.11,100.0,88.1742,88.1742,88.1742,88.1742,100.0
2022-04-07 13:55:00,96.07,96.3,96.07,96.3,317.0,88.1375,88.3485,88.1375,88.3485,317.0
2022-04-07 14:00:00,96.46,96.46,96.26,96.3,1400.0,88.4953,88.4953,88.3118,88.3485,1400.0
2022-04-07 14:05:00,96.3,96.3,96.3,96.3,100.0,88.3485,88.3485,88.3485,88.3485,100.0
2022-04-07 14:10:00,96.34,96.5,96.34,96.5,599.0,88.3852,88.532,88.3852,88.532,599.0
2022-04-07 14:15:00,96.45,96.47,96.43,96.43,400.0,88.4861,88.5044,88.4677,88.4677,400.0
2022-04-07 14:20:00,96.4,96.4,96.4,96.4,100.0,88.4402,88.4402,88.4402,88.4402,100.0
2022-04-07 14:25:00,96.26,96.36,96.24,96.24,508.0,88.3118,88.4035,88.2934,88.2934,508.0
2022-04-07 14:30:00,96.18,96.29,96.18,96.29,500.0,88.2384,88.3393,88.2384,88.3393,500.0
2022-04-07 14:35:00,96.25,96.33,96.25,96.33,800.0,88.3026,88.376,88.3026,88.376,800.0
2022-04-07 14:40:00,96.35,96.39,96.35,96.39,200.0,88.3943,88.431,88.3943,88.431,200.0
2022-04-07 14:45:00,96.47,96.49,96.44,96.49,300.0,88.5044,88.5228,88.4769,88.5228,300.0
2022-04-07 14:50:00,96.58,96.59,96.58,96.59,205.0,88.6054,88.6145,88.6054,88.6145,205.0
2022-04-07 14:55:00,96.69,96.72,96.66,96.71,400.0,88.7063,88.7338,88.6788,88.7246,400.0
2022-04-07 15:00:00,96.74,96.76,96.63,96.65,1319.0,88.7521,88.7705,88.6512,88.6696,1319.0
2022-04-07 15:05:00,96.58,96.61,96.58,96.61,400.0,88.6054,88.6329,88.6054,88.6329,400.0
2022-04-07 15:10:00,96.69,96.7,96.69,96.7,491.0,88.7063,88.7154,88.7063,88.7154,491.0
2022-04-07 15:15:00,96.69,96.69,96.43,96.47,706.0,88.7063,88.7063,88.4677,88.5044,706.0
2022-04-07 15:20:00,96.53,96.53,96.41,96.41,500.0,88.5595,88.5595,88.4494,88.4494,500.0
2022-04-07 15:25:00,96.31,96.37,96.29,96.3,1800.0,88.3577,88.4127,88.3393,88.3485,1800.0
2022-04-07 15:30:00,96.36,96.53,96.33,96.53,800.0,88.4035,88.5595,88.376,88.5595,800.0
2022-04-07 15:35:00,96.5,96.7,96.41,96.7,1574.0,88.532,88.7154,88.4494,88.7154,1574.0
2022-04-07 15:40:00,96.74,96.75,96.69,96.72,600.0,88.7521,88.7613,88.7063,88.7338,600.0
2022-04-07 15:45:00,96.79,96.79,96.67,96.75,1500.0,88.798,88.798,88.6879,88.7613,1500.0
2022-04-07 15:50:00,96.68,96.68,96.46,96.46,2168.0,88.6971,88.6971,88.4953,88.4953,2168.0
2022-04-07 15:55:00,96.47,96.47,96.24,96.28,11956.0,88.5044,88.5044,88.2934,88.3301,11956.0
2022-04-08 09:30:00,96.69,96.69,96.66,96.66,500.0,88.7063,88.7063,88.6788,88.6788,500.0
2022-04-08 09:35:00,96.86,96.86,96.86,96.86,711.0,88.8622,88.8622,88.8622,88.8622,711.0
2022-04-08 09:40:00,96.76,96.76,96.73,96.73,300.0,88.7705,88.7705,88.743,88.743,300.0
2022-04-08 09:45:00,96.35,96.35,96.28,96.28,200.0,88.3943,88.3943,88.3301,88.3301,200.0
2022-04-08 09:50:00,96.34,96.46,96.34,96.46,400.0,88.3852,88.4953,88.3852,88.4953,400.0
2022-04-08 09:55:00,96.42,96.42,96.33,96.37,400.0,88.4586,88.4586,88.376,88.4127,400.0
2022-04-08 10:00:00,96.41,96.46,96.41,96.46,500.0,88.4494,88.4953,88.4494,88.4953,500.0
2022-04-08 10:05:00,96.54,96.54,96.54,96.54,100.0,88.5687,88.5687,88.5687,88.5687,100.0
2022-04-08 10:10:00,96.5,96.5,96.45,96.49,300.0,88.532,88.532,88.4861,88.5228,300.0
2022-04-08 10:15:00,96.48,96.66,96.48,96.66,300.0,88.5136,88.6788,88.5136,88.6788,300.0
2022-04-08 10:20:00,96.63,96.67,96.63,96.67,300.0,88.6512,88.6879,88.6512,88.6879,300.0
2022-04-08 10:25:00,96.7,96.7,96.63,96.63,200.0,88.7154,88.7154,88.6512,88.6512,200.0
2022-04-08 10:30:00,96.25,96.42,96.25,96.42,600.0,88.3026,88.4586,88.3026,88.4586,600.0
2022-04-08 10:35:00,96.45,96.45,96.45,96.45,100.0,88.4861,88.4861,88.4861,88.4861,100.0
2022-04-08 10:40:00,96.4,96.45,96.4,96.45,397.0,88.4402,88.4861,88.4402,88.4861,397.0
2022-04-08 10:45:00,96.7,96.7,96.62,96.62,200.0,88.7154,88.7154,88.6421,88.6421,200.0
2022-04-08 10:50:00,96.5,96.5,96.46,96.46,300.0,88.532,88.532,88.4953,88.4953,300.0
2022-04-08 10:55:00,96.57,96.6,96.56,96.6,700.0,88.5962,88.6237,88.587,88.6237,700.0
2022-04-08 11:00:00,96.6,96.73,96.59,96.68,1100.0,88.6237,88.743,88.6145,88.6971,1100.0
2022-04-08 11:05:00,96.66,96.66,96.53,96.53,300.0,88.6788,88.6788,88.5595,88.5595,300.0
2022-04-08 11:10:00,96.59,96.67,96.59,96.67,386.0,88.6145,88.6879,88.6145,88.6879,386.0
2022-04-08 11:15:00,96.7,96.74,96.7,96.74,300.0,88.7154,88.7521,88.7154,88.7521,300.0
2022-04-08 11:20:00,96.79,96.79,96.79,96.79,100.0,88.798,88.798,88.798,88.798,100.0
2022-04-08 11:25:00,96.77,96.77,96.77,96.77,100.0,88.7797,88.7797,88.7797,88.7797,100.0
2022-04-08 11:30:00,96.77,96.77,96.77,96.77,0.0,88.7797,88.7797,88.7797,88.7797,0.0
2022-04-08 11:35:00,96.94,96.94,96.89,96.89,324.0,88.9356,88.9356,88.8898,88.8898,324.0
2022-04-08 11:40:00,96.9,96.9,96.9,96.9,300.0,88.8989,88.8989,88.8989,88.8989,300.0
2022-04-08 11:45:00,96.64,96.64,96.64,96.64,100.0,88.6604,88.6604,88.6604,88.6604,100.0
2022-04-08 11:50:00,96.69,96.81,96.69,96.77,1353.0,88.7063,88.8164,88.7063,88.7797,1353.0
2022-04-08 11:55:00,96.77,96.77,96.77,96.77,0.0,88.7797,88.7797,88.7797,88.7797,0.0
2022-04-08 12:00:00,96.75,96.75,96.72,96.72,355.0,88.7613,88.7613,88.7338,88.7338,355.0
2022-04-08 12:05:00,96.75,96.75,96.71,96.71,200.0,88.7613,88.7613,88.7246,88.7246,200.0
2022-04-08 12:10:00,96.62,96.62,96.62,96.62,100.0,88.6421,88.6421,88.6421,88.6421,100.0
2022-04-08 12:15:00,96.72,96.72,96.72,96.72,100.0,88.7338,88.7338,88.7338,88.7338,100.0
2022-04-08 12:20:00,96.67,96.73,96.64,96.73,300.0,88.6879,88.743,88.6604,88.743,300.0
2022-04-08 12:25:00,96.75,96.75,96.75,96.75,200.0,88.7613,88.7613,88.7613,88.7613,200.0
2022-04-08 12:30:00,96.75,96.75,96.75,96.75,0.0,88.7613,88.7613,88.7613,88.7613,0.0
2022-04-08 12:35:00,96.71,96.71,96.71,96.71,100.0,88.7246,88.7246,88.7246,88.7246,100.0
2022-04-08 12:40:00,96.71,96.71,96.71,96.71,0.0,88.7246,88.7246,88.7246,88.7246,0.0
2022-04-08 12:45:00,96.57,96.57,96.51,96.51,200.0,88.5962,88.5962,88.5411,88.5411,200.0
2022-04-08 12:50:00,96.48,96.54,96.48,96.54,200.0,88.5136,88.5687,88.5136,88.5687,200.0
2022-04-08 12:55:00,96.62,96.63,96.57,96.57,900.0,88.6421,88.6512,88.5962,88.5962,900.0
2022-04-08 13:00:00,96.46,96.48,96.45,96.45,500.0,88.4953,88.5136,88.4861,88.4861,500.0
2022-04-08 13:05:00,96.44,96.44,96.43,96.43,300.0,88.4769,88.4769,88.4677,88.4677,300.0
2022-04-08 13:10:00,96.5,96.5,96.5,96.5,200.0,88.532,88.532,88.532,88.532,200.0
2022-04-08 13:15:00,96.5,96.5,96.5,96.5,300.0,88.532,88.532,88.532,88.532,300.0
2022-04-08 13:20:00,96.52,96.52,96.44,96.44,200.0,88.5503,88.5503,88.4769,88.4769,200.0
2022-04-08 13:25:00,96.46,96.65,96.46,96.65,505.0,88.4953,88.6696,88.4953,88.6696,505.0
2022-04-08 13:30:00,96.65,96.65,96.6,96.62,400.0,88.6696,88.6696,88.6237,88.6421,400.0
2022-04-08 13:35:00,96.63,96.7,96.63,96.69,700.0,88.6512,88.7154,88.6512,88.7063,700.0
2022-04-08 13:40:00,96.69,96.69,96.69,96.69,0.0,88.7063,88.7063,88.7063,88.7063,0.0
2022-04-08 13:45:00,96.56,96.56,96.5,96.5,400.0,88.587,88.587,88.532,88.532,400.0
2022-04-08 13:50:00,96.49,96.53,96.46,96.5,600.0,88.5228,88.5595,88.4953,88.532,600.0
2022-04-08 13:55:00,96.5,96.5,96.5,96.5,100.0,88.532,88.532,88.532,88.532,100.0
2022-04-08 14:00:00,96.6,96.6,96.6,96.6,100.0,88.6237,88.6237,88.6237,88.6237,100.0
2022-04-08 14:05:00,96.65,96.72,96.65,96.72,712.0,88.6696,88.7338,88.6696,88.7338,712.0
2022-04-08 14:10:00,96.81,96.81,96.81,96.81,100.0,88.8164,88.8164,88.8164,88.8164,100.0
2022-04-08 14:15:00,96.87,96.87,96.86,96.86,200.0,88.8714,88.8714,88.8622,88.8622,200.0
2022-04-08 14:20:00,96.81,96.81,96.8,96.81,400.0,88.8164,88.8164,88.8072,88.8164,400.0
2022-04-08 14:25:00,96.63,96.64,96.62,96.62,600.0,88.6512,88.6604,88.6421,88.6421,600.0
2022-04-08 14:30:00,96.71,96.71,96.7,96.7,300.0,88.7246,88.7246,88.7154,88.7154,300.0
2022-04-08 14:35:00,96.76,96.79,96.74,96.76,400.0,88.7705,88.798,88.7521,88.7705,400.0
2022-04-08 14:40:00,96.79,96.79,96.79,96.79,200.0,88.798,88.798,88.798,88.798,200.0
2022-04-08 14:45:00,96.81,96.85,96.81,96.85,500.0,88.8164,88.8531,88.8164,88.8531,500.0
2022-04-08 14:50:00,97.03,97.03,97.03,97.03,200.0,89.0182,89.0182,89.0182,89.0182,200.0
2022-04-08 14:55:00,97.0,97.0,96.91,96.91,500.0,88.9907,88.9907,88.9081,88.9081,500.0
2022-04-08 15:00:00,96.89,96.93,96.84,96.84,700.0,88.8898,88.9265,88.8439,88.8439,700.0
2022-04-08 15:05:00,96.8,96.82,96.76,96.81,1400.0,88.8072,88.8255,88.7705,88.8164,1400.0
2022-04-08 15:10:00,96.84,97.03,96.84,97.02,500.0,88.8439,89.0182,88.8439,89.009,500.0
2022-04-08 15:15:00,97.0,97.0,96.89,96.89,500.0,88.9907,88.9907,88.8898,88.8898,500.0
2022-04-08 15:20:00,96.87,96.95,96.86,96.95,400.0,88.8714,88.9448,88.8622,88.9448,400.0
2022-04-08 15:25:00,96.96,97.0,96.94,96.94,846.0,88.954,88.9907,88.9356,88.9356,846.0
2022-04-08 15:30:00,96.96,96.98,96.89,96.97,930.0,88.954,88.9723,88.8898,88.9632,930.0
2022-04-08 15:35:00,96.91,96.94,96.87,96.87,400.0,88.9081,88.9356,88.8714,88.8714,400.0
2022-04-08 15:40:00,96.83,96.94,96.83,96.94,600.0,88.8347,88.9356,88.8347,88.9356,600.0
2022-04-08 15:45:00,96.95,96.97,96.87,96.87,715.0,88.9448,88.9632,88.8714,88.8714,715.0
2022-04-08 15:50:00,96.76,96.83,96.72,96.75,3617.0,88.7705,88.8347,88.7338,88.7613,3617.0
2022-04-08 15:55:00,96.76,96.98,96.75,96.95,4959.0,88.7705,88.9723,88.7613,88.9448,4959.0
2022-04-11 09:30:00,97.26,97.26,97.18,97.18,219.0,89.2292,89.2292,89.1558,89.1558,219.0
2022-04-11 09:35:00,97.37,97.43,97.37,97.43,200.0,89.3301,89.3852,89.3301,89.3852,200.0
2022-04-11 09:40:00,96.78,96.9,96.78,96.87,1411.0,88.7888,88.8989,88.7888,88.8714,1411.0
2022-04-11 09:45:00,96.7,96.7,96.47,96.47,200.0,88.7154,88.7154,88.5044,88.5044,200.0
2022-04-11 09:50:00,96.45,96.48,96.45,96.48,200.0,88.4861,88.5136,88.4861,88.5136,200.0
2022-04-11 09:55:00,96.49,96.51,96.43,96.51,600.0,88.5228,88.5411,88.4677,88.5411,600.0
2022-04-11 10:00:00,96.43,96.52,96.4,96.43,400.0,88.4677,88.5503,88.4402,88.4677,400.0
2022-04-11 10:05:00,96.59,96.69,96.59,96.63,500.0,88.6145,88.7063,88.6145,88.6512,500.0
2022-04-11 10:10:00,96.7,96.87,96.7,96.87,500.0,88.7154,88.8714,88.7154,88.8714,500.0
2022-04-11 10:15:00,96.91,96.91,96.91,96.91,100.0,88.9081,88.9081,88.9081,88.9081,100.0
2022-04-11 10:20:00,97.02,97.02,96.92,97.02,1100.0,89.009,89.009,88.9173,89.009,1100.0
2022-04-11 10:25:00,97.02,97.02,97.02,97.02,0.0,89.009,89.009,89.009,89.009,0.0
2022-04-11 10:30:00,96.92,96.92,96.92,96.92,300.0,88.9173,88.9173,88.9173,88.9173,300.0
2022-04-11 10:35:00,97.06,97.06,97.05,97.05,200.0,89.0457,89.0457,89.0365,89.0365,200.0
2022-04-11 10:40:00,97.02,97.03,97.02,97.03,300.0,89.009,89.0182,89.009,89.0182,300.0
2022-04-11 10:45:00,97.03,97.03,97.03,97.03,0.0,89.0182,89.0182,89.0182,89.0182,0.0
2022-04-11 10:50:00,97.24,97.31,97.11,97.11,700.0,89.2109,89.2751,89.0916,89.0916,700.0
2022-04-11 10:55:00,97.11,97.11,97.11,97.11,0.0,89.0916,89.0916,89.0916,89.0916,0.0
2022-04-11 11:00:00,97.19,97.19,97.16,97.16,200.0,89.165,89.165,89.1375,89.1375,200.0
2022-04-11 11:05:00,97.11,97.11,97.11,97.11,100.0,89.0916,89.0916,89.0916,89.0916,100.0
2022-04-11 11:10:00,97.11,97.11,97.1,97.1,400.0,89.0916,89.0916,89.0824,89.0824,400.0
2022-04-11 11:15:00,96.97,96.97,96.97,96.97,100.0,88.9632,88.9632,88.9632,88.9632,100.0
2022-04-11 11:20:00,97.04,97.04,97.04,97.04,100.0,89.0274,89.0274,89.0274,89.0274,100.0
2022-04-11 11:25:00,97.04,97.04,97.04,97.04,0.0,89.0274,89.0274,89.0274,89.0274,0.0
2022-04-11 11:30:00,96.99,96.99,96.99,96.99,100.0,88.9815,88.9815,88.9815,88.9815,100.0
2022-04-11 11:35:00,96.99,96.99,96.94,96.94,400.0,88.9815,88.9815,88.9356,88.9356,400.0
2022-04-11 11:40:00,96.94,96.94,96.94,96.94,0.0,88.9356,88.9356,88.9356,88.9356,0.0
2022-04-11 11:45:00,96.84,96.84,96.84,96.84,100.0,88.8439,88.8439,88.8439,88.8439,100.0
2022-04-11 11:50:00,96.7,96.7,96.7,96.7,100.0,88.7154,88.7154,88.7154,88.7154,100.0
2022-04-11 11:55:00,96.49,96.49,96.4,96.4,300.0,88.5228,88.5228,88.4402,88.4402,300.0
2022-04-11 12:00:00,96.57,96.59,96.57,96.59,300.0,88.5962,88.6145,88.5962,88.6145,300.0
2022-04-11 12:05:00,96.54,96.54,96.54,96.54,200.0,88.5687,88.5687,88.5687,88.5687,200.0
2022-04-11 12:10:00,96.49,96.53,96.49,96.53,400.0,88.5228,88.5595,88.5228,88.5595,400.0
2022-04-11 12:15:00,96.53,96.53,96.53,96.53,0.0,88.5595,88.5595,88.5595,88.5595,0.0
2022-04-11 12:20:00,96.56,96.58,96.56,96.58,300.0,88.587,88.6054,88.587,88.6054,300.0
2022-04-11 12:25:00,96.51,96.51,96.5,96.5,300.0,88.5411,88.5411,88.532,88.532,300.0
2022-04-11 12:30:00,96.59,96.59,96.58,96.58,200.0,88.6145,88.6145,88.6054,88.6054,200.0
2022-04-11 12:35:00,96.58,96.58,96.58,96.58,0.0,88.6054,88.6054,88.6054,88.6054,0.0
2022-04-11 12:40:00,96.5,96.5,96.5,96.5,200.0,88.532,88.532,88.532,88.532,200.0
2022-04-11 12:45:00,96.5,96.5,96.5,96.5,0.0,88.532,88.532,88.532,88.532,0.0
2022-04-11 12:50:00,96.48,96.48,96.48,96.48,200.0,88.5136,88.5136,88.5136,88.5136,200.0
2022-04-11 12:55:00,96.48,96.48,96.48,96.48,0.0,88.5136,88.5136,88.5136,88.5136,0.0
2022-04-11 13:00:00,96.47,96.47,96.46,96.46,300.0,88.5044,88.5044,88.4953,88.4953,300.0
2022-04-11 13:05:00,96.51,96.51,96.49,96.51,400.0,88.5411,88.5411,88.5228,88.5411,400.0
2022-04-11 13:10:00,96.61,96.61,96.61,96.61,100.0,88.6329,88.6329,88.6329,88.6329,100.0
2022-04-11 13:15:00,96.63,96.63,96.63,96.63,100.0,88.6512,88.6512,88.6512,88.6512,100.0
2022-04-11 13:20:00,96.75,96.75,96.73,96.75,438.0,88.7613,88.7613,88.743,88.7613,438.0
2022-04-11 13:25:00,96.7,96.7,96.65,96.65,573.0,88.7154,88.7154,88.6696,88.6696,573.0
2022-04-11 13:30:00,96.65,96.65,96.65,96.65,0.0,88.6696,88.6696,88.6696,88.6696,0.0
2022-04-11 13:35:00,96.53,96.53,96.53,96.53,100.0,88.5595,88.5595,88.5595,88.5595,100.0
2022-04-11 13:40:00,96.53,96.53,96.53,96.53,0.0,88.5595,88.5595,88.5595,88.5595,0.0
2022-04-11 13:45:00,96.73,96.84,96.71,96.84,400.0,88.743,88.8439,88.7246,88.8439,400.0
2022-04-11 13:50:00,96.84,96.84,96.81,96.81,300.0,88.8439,88.8439,88.8164,88.8164,300.0
2022-04-11 13:55:00,96.93,96.93,96.93,96.93,100.0,88.9265,88.9265,88.9265,88.9265,100.0
2022-04-11 14:00:00,97.03,97.03,96.92,96.92,296.0,89.0182,89.0182,88.9173,88.9173,296.0
2022-04-11 14:05:00,96.93,96.99,96.93,96.99,200.0,88.9265,88.9815,88.9265,88.9815,200.0
2022-04-11 14:10:00,97.0,97.0,96.98,96.98,400.0,88.9907,88.9907,88.9723,88.9723,400.0
2022-04-11 14:15:00,96.74,96.74,96.71,96.71,400.0,88.7521,88.7521,88.7246,88.7246,400.0
2022-04-11 14:20:00,96.88,96.88,96.88,96.88,200.0,88.8806,88.8806,88.8806,88.8806,200.0
2022-04-11 14:25:00,97.02,97.06,97.02,97.05,700.0,89.009,89.0457,89.009,89.0365,700.0
2022-04-11 14:30:00,96.96,96.96,96.96,96.96,100.0,88.954,88.954,88.954,88.954,100.0
2022-04-11 14:35:00,96.92,96.92,96.92,96.92,100.0,88.9173,88.9173,88.9173,88.9173,100.0
2022-04-11 14:40:00,96.95,96.95,96.95,96.95,100.0,88.9448,88.9448,88.9448,88.9448,100.0
2022-04-11 14:45:00,96.99,96.99,96.99,96.99,200.0,88.9815,88.9815,88.9815,88.9815,200.0
2022-04-11 14:50:00,97.09,97.09,97.01,97.01,300.0,89.0732,89.0732,88.9999,88.9999,300.0
2022-04-11 14:55:00,97.0,97.0,97.0,97.0,100.0,88.9907,88.9907,88.9907,88.9907,100.0
2022-04-11 15:00:00,97.01,97.01,97.01,97.01,100.0,88.9999,88.9999,88.9999,88.9999,100.0
2022-04-11 15:05:00,96.96,96.96,96.96,96.96,100.0,88.954,88.954,88.954,88.954,100.0
2022-04-11 15:10:00,96.94,96.94,96.94,96.94,100.0,88.9356,88.9356,88.9356,88.9356,100.0
2022-04-11 15:15:00,96.83,96.83,96.6,96.6,600.0,88.8347,88.8347,88.6237,88.6237,600.0
2022-04-11 15:20:00,96.57,96.61,96.57,96.61,605.0,88.5962,88.6329,88.5962,88.6329,605.0
2022-04-11 15:25:00,96.57,96.57,96.49,96.49,200.0,88.5962,88.5962,88.5228,88.5228,200.0
2022-04-11 15:30:00,96.42,96.42,96.42,96.42,200.0,88.4586,88.4586,88.4586,88.4586,200.0
2022-04-11 15:35:00,96.36,96.37,96.36,96.37,200.0,88.4035,88.4127,88.4035,88.4127,200.0
2022-04-11 15:40:00,96.46,96.46,96.45,96.45,300.0,88.4953,88.4953,88.4861,88.4861,300.0
2022-04-11 15:45:00,96.41,96.42,96.38,96.42,500.0,88.4494,88.4586,88.4219,88.4586,500.0
2022-04-11 15:50:00,96.32,96.4,96.16,96.21,1304.0,88.3668,88.4402,88.22,88.2659,1304.0
2022-04-11 15:55:00,96.22,96.41,96.22,96.41,2196.0,88.2751,88.4494,88.2751,88.4494,2196.0
2022-04-12 09:30:00,96.17,96.17,95.24,95.47,516.0,88.2292,88.2292,87.376,87.587,516.0
2022-04-12 09:35:00,95.76,95.76,95.61,95.61,200.0,87.8531,87.8531,87.7155,87.7155,200.0
2022-04-12 09:40:00,96.1,96.16,96.1,96.16,300.0,88.165,88.22,88.165,88.22,300.0
2022-04-12 09:45:00,95.69,95.69,95.69,95.69,100.0,87.7888,87.7888,87.7888,87.7888,100.0
2022-04-12 09:50:00,95.51,95.51,95.51,95.51,100.0,87.6237,87.6237,87.6237,87.6237,100.0
2022-04-12 09:55:00,95.71,95.71,95.47,95.48,800.0,87.8072,87.8072,87.587,87.5962,800.0
2022-04-12 10:00:00,95.5,95.6,95.5,95.53,500.0,87.6145,87.7063,87.6145,87.6421,500.0
2022-04-12 10:05:00,95.6,95.72,95.48,95.72,400.0,87.7063,87.8164,87.5962,87.8164,400.0
2022-04-12 10:10:00,95.68,95.79,95.64,95.68,800.0,87.7797,87.8806,87.743,87.7797,800.0
2022-04-12 10:15:00,95.68,95.91,95.68,95.73,800.0,87.7797,87.9907,87.7797,87.8255,800.0
2022-04-12 10:20:00,95.98,96.11,95.98,96.11,200.0,88.0549,88.1742,88.0549,88.1742,200.0
2022-04-12 10:25:00,96.1,96.1,96.1,96.1,100.0,88.165,88.165,88.165,88.165,100.0
2022-04-12 10:30:00,96.1,96.1,96.1,96.1,0.0,88.165,88.165,88.165,88.165,0.0
2022-04-12 10:35:00,96.33,96.4,96.33,96.4,300.0,88.376,88.4402,88.376,88.4402,300.0
2022-04-12 10:40:00,96.49,96.62,96.49,96.62,300.0,88.5228,88.6421,88.5228,88.6421,300.0
2022-04-12 10:45:00,96.71,96.81,96.71,96.81,200.0,88.7246,88.8164,88.7246,88.8164,200.0
2022-04-12 10:50:00,96.8,96.8,96.77,96.77,403.0,88.8072,88.8072,88.7797,88.7797,403.0
2022-04-12 10:55:00,96.75,96.83,96.75,96.81,500.0,88.7613,88.8347,88.7613,88.8164,500.0
2022-04-12 11:00:00,96.85,97.09,96.85,97.09,284.0,88.8531,89.0732,88.8531,89.0732,284.0
2022-04-12 11:05:00,97.13,97.13,97.13,97.13,224.0,89.1099,89.1099,89.1099,89.1099,224.0
2022-04-12 11:10:00,97.14,97.14,97.09,97.09,309.0,89.1191,89.1191,89.0732,89.0732,309.0
2022-04-12 11:15:00,96.93,96.93,96.81,96.81,500.0,88.9265,88.9265,88.8164,88.8164,500.0
2022-04-12 11:20:00,96.86,96.86,96.77,96.77,724.0,88.8622,88.8622,88.7797,88.7797,724.0
2022-04-12 11:25:00,97.09,97.09,97.09,97.09,100.0,89.0732,89.0732,89.0732,89.0732,100.0
2022-04-12 11:30:00,97.03,97.03,97.03,97.03,100.0,89.0182,89.0182,89.0182,89.0182,100.0
2022-04-12 11:35:00,97.01,97.01,97.01,97.01,300.0,88.9999,88.9999,88.9999,88.9999,300.0
2022-04-12 11:40:00,97.08,97.08,97.05,97.05,200.0,89.0641,89.0641,89.0365,89.0365,200.0
2022-04-12 11:45:00,97.07,97.15,97.07,97.15,400.0,89.0549,89.1283,89.0549,89.1283,400.0
2022-04-12 11:50:00,97.18,97.18,97.17,97.17,293.0,89.1558,89.1558,89.1466,89.1466,293.0
2022-04-12 11:55:00,97.3,97.3,97.3,97.3,100.0,89.2659,89.2659,89.2659,89.2659,100.0
2022-04-12 12:00:00,97.23,97.23,97.17,97.19,400.0,89.2017,89.2017,89.1466,89.165,400.0
2022-04-12 12:05:00,97.22,97.22,97.18,97.18,300.0,89.1925,89.1925,89.1558,89.1558,300.0
2022-04-12 12:10:00,97.12,97.12,97.12,97.12,300.0,89.1008,89.1008,89.1008,89.1008,300.0
2022-04-12 12:15:00,97.13,97.13,97.13,97.13,100.0,89.1099,89.1099,89.1099,89.1099,100.0
2022-04-12 12:20:00,97.1,97.1,97.1,97.1,100.0,89.0824,89.0824,89.0824,89.0824,100.0
2022-04-12 12:25:00,97.02,97.02,97.02,97.02,100.0,89.009,89.009,89.009,89.009,100.0
2022-04-12 12:30:00,97.02,97.02,97.02,97.02,0.0,89.009,89.009,89.009,89.009,0.0
2022-04-12 12:35:00,96.96,96.96,96.96,96.96,100.0,88.954,88.954,88.954,88.954,100.0
2022-04-12 12:40:00,96.64,96.68,96.64,96.68,200.0,88.6604,88.6971,88.6604,88.6971,200.0
2022-04-12 12:45:00,96.68,96.68,96.68,96.68,0.0,88.6971,88.6971,88.6971,88.6971,0.0
2022-04-12 12:50:00,96.92,96.92,96.92,96.92,100.0,88.9173,88.9173,88.9173,88.9173,100.0
2022-04-12 12:55:00,96.92,96.92,96.92,96.92,0.0,88.9173,88.9173,88.9173,88.9173,0.0
2022-04-12 13:00:00,96.8,96.8,96.7,96.7,200.0,88.8072,88.8072,88.7154,88.7154,200.0
2022-04-12 13:05:00,96.71,96.71,96.71,96.71,200.0,88.7246,88.7246,88.7246,88.7246,200.0
2022-04-12 13:10:00,96.61,96.61,96.61,96.61,100.0,88.6329,88.6329,88.6329,88.6329,100.0
2022-04-12 13:15:00,96.6,96.6,96.6,96.6,100.0,88.6237,88.6237,88.6237,88.6237,100.0
2022-04-12 13:20:00,96.5,96.5,96.5,96.5,200.0,88.532,88.532,88.532,88.532,200.0
2022-04-12 13:25:00,96.5,96.5,96.5,96.5,0.0,88.532,88.532,88.532,88.532,0.0
2022-04-12 13:30:00,96.48,96.51,96.48,96.51,308.0,88.5136,88.5411,88.5136,88.5411,308.0
2022-04-12 13:35:00,96.45,96.45,96.45,96.45,100.0,88.4861,88.4861,88.4861,88.4861,100.0
2022-04-12 13:40:00,96.31,96.31,96.31,96.31,100.0,88.3577,88.3577,88.3577,88.3577,100.0
2022-04-12 13:45:00,96.34,96.36,96.34,96.36,200.0,88.3852,88.4035,88.3852,88.4035,200.0
2022-04-12 13:50:00,96.36,96.36,96.36,96.36,0.0,88.4035,88.4035,88.4035,88.4035,0.0
2022-04-12 13:55:00,96.36,96.36,96.36,96.36,0.0,88.4035,88.4035,88.4035,88.4035,0.0
2022-04-12 14:00:00,96.24,96.24,96.24,96.24,100.0,88.2934,88.2934,88.2934,88.2934,100.0
2022-04-12 14:05:00,96.4,96.44,96.38,96.38,502.0,88.4402,88.4769,88.4219,88.4219,502.0
2022-04-12 14:10:00,96.36,96.43,96.36,96.43,300.0,88.4035,88.4677,88.4035,88.4677,300.0
2022-04-12 14:15:00,96.37,96.4,96.37,96.4,200.0,88.4127,88.4402,88.4127,88.4402,200.0
2022-04-12 14:20:00,96.47,96.51,96.47,96.51,200.0,88.5044,88.5411,88.5044,88.5411,200.0
2022-04-12 14:25:00,96.51,96.51,96.51,96.51,0.0,88.5411,88.5411,88.5411,88.5411,0.0
2022-04-12 14:30:00,96.58,96.58,96.48,96.48,200.0,88.6054,88.6054,88.5136,88.5136,200.0
2022-04-12 14:35:00,96.48,96.48,96.48,96.48,0.0,88.5136,88.5136,88.5136,88.5136,0.0
2022-04-12 14:40:00,96.5,96.51,96.5,96.5,488.0,88.532,88.5411,88.532,88.532,488.0
2022-04-12 14:45:00,96.53,96.53,96.5,96.5,300.0,88.5595,88.5595,88.532,88.532,300.0
2022-04-12 14:50:00,96.39,96.47,96.39,96.47,300.0,88.431,88.5044,88.431,88.5044,300.0
2022-04-12 14:55:00,96.61,96.61,96.52,96.52,600.0,88.6329,88.6329,88.5503,88.5503,600.0
2022-04-12 15:00:00,96.52,96.52,96.42,96.42,300.0,88.5503,88.5503,88.4586,88.4586,300.0
2022-04-12 15:05:00,96.39,96.41,96.37,96.37,400.0,88.431,88.4494,88.4127,88.4127,400.0
2022-04-12 15:10:00,96.35,96.35,96.31,96.31,300.0,88.3943,88.3943,88.3577,88.3577,300.0
2022-04-12 15:15:00,96.22,96.22,96.22,96.22,200.0,88.2751,88.2751,88.2751,88.2751,200.0
2022-04-12 15:20:00,96.25,96.39,96.25,96.39,800.0,88.3026,88.431,88.3026,88.431,800.0
2022-04-12 15:25:00,96.36,96.36,96.25,96.25,300.0,88.4035,88.4035,88.3026,88.3026,300.0
2022-04-12 15:30:00,96.3,96.3,96.27,96.27,500.0,88.3485,88.3485,88.321,88.321,500.0
2022-04-12 15:35:00,96.31,96.32,96.31,96.32,200.0,88.3577,88.3668,88.3577,88.3668,200.0
2022-04-12 15:40:00,96.38,96.38,96.31,96.34,900.0,88.4219,88.4219,88.3577,88.3852,900.0
2022-04-12 15:45:00,96.25,96.33,96.2,96.31,2399.0,88.3026,88.376,88.2567,88.3577,2399.0
2022-04-12 15:50:00,96.43,96.54,96.38,96.54,1882.0,88.4677,88.5687,88.4219,88.5687,1882.0
2022-04-12 15:55:00,96.56,96.65,96.46,96.6,2348.0,88.587,88.6696,88.4953,88.6237,2348.0
2022-04-13 09:35:00,97.0,97.04,97.0,97.04,355.0,88.9907,89.0274,88.9907,89.0274,355.0
2022-04-13 09:40:00,97.04,97.04,97.04,97.04,0.0,89.0274,89.0274,89.0274,89.0274,0.0
2022-04-13 09:45:00,96.69,96.69,96.69,96.69,100.0,88.7063,88.7063,88.7063,88.7063,100.0
2022-04-13 09:50:00,96.74,96.74,96.74,96.74,100.0,88.7521,88.7521,88.7521,88.7521,100.0
2022-04-13 09:55:00,96.74,96.74,96.74,96.74,0.0,88.7521,88.7521,88.7521,88.7521,0.0
2022-04-13 10:00:00,96.74,96.74,96.74,96.74,0.0,88.7521,88.7521,88.7521,88.7521,0.0
2022-04-13 10:05:00,96.5,96.5,96.33,96.33,200.0,88.532,88.532,88.376,88.376,200.0
2022-04-13 10:10:00,96.41,96.41,96.4,96.4,200.0,88.4494,88.4494,88.4402,88.4402,200.0
2022-04-13 10:15:00,96.4,96.4,96.4,96.4,0.0,88.4402,88.4402,88.4402,88.4402,0.0
2022-04-13 10:20:00,96.4,96.4,96.4,96.4,0.0,88.4402,88.4402,88.4402,88.4402,0.0
2022-04-13 10:25:00,96.4,96.4,96.4,96.4,0.0,88.4402,88.4402,88.4402,88.4402,0.0
2022-04-13 10:30:00,96.24,96.24,96.24,96.24,100.0,88.2934,88.2934,88.2934,88.2934,100.0
2022-04-13 10:35:00,96.32,96.37,96.32,96.37,200.0,88.3668,88.4127,88.3668,88.4127,200.0
2022-04-13 10:40:00,96.22,96.22,96.15,96.15,200.0,88.2751,88.2751,88.2109,88.2109,200.0
2022-04-13 10:45:00,96.2,96.2,96.2,96.2,300.0,88.2567,88.2567,88.2567,88.2567,300.0
2022-04-13 10:50:00,96.08,96.1,96.08,96.1,200.0,88.1466,88.165,88.1466,88.165,200.0
2022-04-13 10:55:00,96.33,96.43,96.33,96.43,5400.0,88.376,88.4677,88.376,88.4677,5400.0
2022-04-13 11:00:00,96.63,96.63,96.63,96.63,100.0,88.6512,88.6512,88.6512,88.6512,100.0
2022-04-13 11:05:00,96.42,96.47,96.41,96.46,16652.0,88.4586,88.5044,88.4494,88.4953,16652.0
2022-04-13 11:10:00,96.41,96.62,96.41,96.62,2102.0,88.4494,88.6421,88.4494,88.6421,2102.0
2022-04-13 11:15:00,96.65,96.65,96.57,96.62,3452.0,88.6696,88.6696,88.5962,88.6421,3452.0
2022-04-13 11:20:00,96.62,96.62,96.51,96.55,5026.0,88.6421,88.6421,88.5411,88.5778,5026.0
2022-04-13 11:25:00,96.66,96.66,96.6,96.62,400.0,88.6788,88.6788,88.6237,88.6421,400.0
2022-04-13 11:30:00,96.63,96.71,96.63,96.7,300.0,88.6512,88.7246,88.6512,88.7154,300.0
2022-04-13 11:35:00,96.71,96.71,96.71,96.71,100.0,88.7246,88.7246,88.7246,88.7246,100.0
2022-04-13 11:40:00,96.85,96.85,96.82,96.85,300.0,88.8531,88.8531,88.8255,88.8531,300.0
2022-04-13 11:45:00,96.94,97.0,96.94,97.0,200.0,88.9356,88.9907,88.9356,88.9907,200.0
2022-04-13 11:50:00,97.08,97.08,97.08,97.08,100.0,89.0641,89.0641,89.0641,89.0641,100.0
2022-04-13 11:55:00,96.86,96.87,96.86,96.87,200.0,88.8622,88.8714,88.8622,88.8714,200.0
2022-04-13 12:00:00,96.88,97.0,96.82,96.82,312.0,88.8806,88.9907,88.8255,88.8255,312.0
2022-04-13 12:05:00,96.83,96.96,96.83,96.96,3869.0,88.8347,88.954,88.8347,88.954,3869.0
2022-04-13 12:10:00,96.97,96.97,96.97,96.97,100.0,88.9632,88.9632,88.9632,88.9632,100.0
2022-04-13 12:15:00,96.94,96.95,96.94,96.95,252.0,88.9356,88.9448,88.9356,88.9448,252.0
2022-04-13 12:20:00,96.85,96.85,96.85,96.85,600.0,88.8531,88.8531,88.8531,88.8531,600.0
2022-04-13 12:25:00,96.85,96.9,96.85,96.9,600.0,88.8531,88.8989,88.8531,88.8989,600.0
2022-04-13 12:30:00,96.91,96.96,96.88,96.88,1396.0,88.9081,88.954,88.8806,88.8806,1396.0
2022-04-13 12:35:00,96.98,96.98,96.98,96.98,100.0,88.9723,88.9723,88.9723,88.9723,100.0
2022-04-13 12:40:00,97.02,97.02,97.02,97.02,100.0,89.009,89.009,89.009,89.009,100.0
2022-04-13 12:45:00,97.02,97.02,97.02,97.02,0.0,89.009,89.009,89.009,89.009,0.0
2022-04-13 12:50:00,96.99,96.99,96.99,96.99,100.0,88.9815,88.9815,88.9815,88.9815,100.0
2022-04-13 12:55:00,96.96,96.96,96.86,96.86,200.0,88.954,88.954,88.8622,88.8622,200.0
2022-04-13 13:00:00,96.86,96.86,96.86,96.86,0.0,88.8622,88.8622,88.8622,88.8622,0.0
2022-04-13 13:05:00,97.1,97.11,97.0,97.04,11652.0,89.0824,89.0916,88.9907,89.0274,11652.0
2022-04-13 13:10:00,97.11,97.11,97.11,97.11,100.0,89.0916,89.0916,89.0916,89.0916,100.0
2022-04-13 13:15:00,97.03,97.06,97.0,97.0,1470.0,89.0182,89.0457,88.9907,88.9907,1470.0
2022-04-13 13:20:00,97.11,97.11,97.11,97.11,100.0,89.0916,89.0916,89.0916,89.0916,100.0
2022-04-13 13:25:00,97.05,97.05,97.04,97.04,200.0,89.0365,89.0365,89.0274,89.0274,200.0
2022-04-13 13:30:00,97.04,97.04,97.04,97.04,100.0,89.0274,89.0274,89.0274,89.0274,100.0
2022-04-13 13:35:00,97.01,97.01,96.99,96.99,200.0,88.9999,88.9999,88.9815,88.9815,200.0
2022-04-13 13:40:00,96.83,96.83,96.83,96.83,100.0,88.8347,88.8347,88.8347,88.8347,100.0
2022-04-13 13:45:00,96.84,96.86,96.84,96.86,200.0,88.8439,88.8622,88.8439,88.8622,200.0
2022-04-13 13:50:00,96.95,96.96,96.95,96.96,303.0,88.9448,88.954,88.9448,88.954,303.0
2022-04-13 13:55:00,96.96,97.02,96.95,97.02,5160.0,88.954,89.009,88.9448,89.009,5160.0
2022-04-13 14:00:00,97.24,97.24,97.21,97.21,289.0,89.2109,89.2109,89.1833,89.1833,289.0
2022-04-13 14:05:00,97.23,97.23,97.2,97.2,200.0,89.2017,89.2017,89.1742,89.1742,200.0
2022-04-13 14:10:00,97.0,97.0,97.0,97.0,100.0,88.9907,88.9907,88.9907,88.9907,100.0
2022-04-13 14:15:00,97.09,97.09,97.05,97.05,200.0,89.0732,89.0732,89.0365,89.0365,200.0
2022-04-13 14:20:00,97.0,97.0,97.0,97.0,100.0,88.9907,88.9907,88.9907,88.9907,100.0
2022-04-13 14:25:00,96.97,96.97,96.95,96.96,400.0,88.9632,88.9632,88.9448,88.954,400.0
2022-04-13 14:30:00,96.98,96.98,96.98,96.98,400.0,88.9723,88.9723,88.9723,88.9723,400.0
2022-04-13 14:35:00,96.97,96.97,96.94,96.97,600.0,88.9632,88.9632,88.9356,88.9632,600.0
2022-04-13 14:40:00,97.07,97.07,97.01,97.01,429.0,89.0549,89.0549,88.9999,88.9999,429.0
2022-04-13 14:45:00,97.0,97.04,97.0,97.04,645.0,88.9907,89.0274,88.9907,89.0274,645.0
2022-04-13 14:50:00,97.07,97.07,97.04,97.04,212.0,89.0549,89.0549,89.0274,89.0274,212.0
2022-04-13 14:55:00,97.02,97.06,97.02,97.04,10455.0,89.009,89.0457,89.009,89.0274,10455.0
2022-04-13 15:00:00,97.06,97.06,96.91,96.91,300.0,89.0457,89.0457,88.9081,88.9081,300.0
2022-04-13 15:05:00,96.92,96.96,96.92,96.92,500.0,88.9173,88.954,88.9173,88.9173,500.0
2022-04-13 15:10:00,96.93,96.93,96.91,96.93,4767.0,88.9265,88.9265,88.9081,88.9265,4767.0
2022-04-13 15:15:00,96.93,96.93,96.85,96.85,2354.0,88.9265,88.9265,88.8531,88.8531,2354.0
2022-04-13 15:20:00,96.85,96.85,96.82,96.85,400.0,88.8531,88.8531,88.8255,88.8531,400.0
2022-04-13 15:25:00,96.89,96.89,96.89,96.89,200.0,88.8898,88.8898,88.8898,88.8898,200.0
2022-04-13 15:30:00,96.9,96.92,96.86,96.92,1089.0,88.8989,88.9173,88.8622,88.9173,1089.0
2022-04-13 15:35:00,96.96,96.97,96.86,96.9,1212.0,88.954,88.9632,88.8622,88.8989,1212.0
2022-04-13 15:40:00,96.9,96.92,96.82,96.82,500.0,88.8989,88.9173,88.8255,88.8255,500.0
2022-04-13 15:45:00,96.87,97.0,96.87,97.0,748.0,88.8714,88.9907,88.8714,88.9907,748.0
2022-04-13 15:50:00,96.85,97.1,96.85,96.95,1000.0,88.8531,89.0824,88.8531,88.9448,1000.0
2022-04-13 15:55:00,96.93,97.01,96.87,96.91,1390.0,88.9265,88.9999,88.8714,88.9081,1390.0
2022-04-14 09:30:00,97.49,97.49,97.49,97.49,0.0,89.4402,89.4402,89.4402,89.4402,0.0
2022-04-14 09:35:00,98.25,98.25,98.25,98.25,663.0,90.1375,90.1375,90.1375,90.1375,663.0
2022-04-14 09:40:00,98.02,98.02,98.02,98.02,100.0,89.9265,89.9265,89.9265,89.9265,100.0
2022-04-14 09:45:00,97.42,97.48,97.29,97.29,700.0,89.376,89.431,89.2567,89.2567,700.0
2022-04-14 09:50:00,97.12,97.35,97.12,97.35,301.0,89.1008,89.3118,89.1008,89.3118,301.0
2022-04-14 09:55:00,97.64,97.64,97.4,97.4,300.0,89.5778,89.5778,89.3577,89.3577,300.0
2022-04-14 10:00:00,97.49,97.49,97.49,97.49,100.0,89.4402,89.4402,89.4402,89.4402,100.0
2022-04-14 10:05:00,97.49,97.49,97.49,97.49,0.0,89.4402,89.4402,89.4402,89.4402,0.0
2022-04-14 10:10:00,97.22,97.24,97.22,97.24,300.0,89.1925,89.2109,89.1925,89.2109,300.0
2022-04-14 10:15:00,97.24,97.24,97.24,97.24,0.0,89.2109,89.2109,89.2109,89.2109,0.0
2022-04-14 10:20:00,97.06,97.06,97.06,97.06,100.0,89.0457,89.0457,89.0457,89.0457,100.0
2022-04-14 10:25:00,97.06,97.06,97.06,97.06,0.0,89.0457,89.0457,89.0457,89.0457,0.0
2022-04-14 10:30:00,97.07,97.1,97.06,97.09,500.0,89.0549,89.0824,89.0457,89.0732,500.0
2022-04-14 10:35:00,97.09,97.09,97.09,97.09,0.0,89.0732,89.0732,89.0732,89.0732,0.0
2022-04-14 10:40:00,97.24,97.24,97.12,97.12,400.0,89.2109,89.2109,89.1008,89.1008,400.0
2022-04-14 10:45:00,97.12,97.36,97.09,97.36,421.0,89.1008,89.321,89.0732,89.321,421.0
2022-04-14 10:50:00,97.36,97.36,97.36,97.36,0.0,89.321,89.321,89.321,89.321,0.0
2022-04-14 10:55:00,97.26,97.29,97.26,97.29,200.0,89.2292,89.2567,89.2292,89.2567,200.0
2022-04-14 11:00:00,97.59,97.59,97.58,97.58,200.0,89.532,89.532,89.5228,89.5228,200.0
2022-04-14 11:05:00,97.53,97.53,97.49,97.49,300.0,89.4769,89.4769,89.4402,89.4402,300.0
2022-04-14 11:10:00,97.36,97.36,97.36,97.36,100.0,89.321,89.321,89.321,89.321,100.0
2022-04-14 11:15:00,97.33,97.33,97.33,97.33,100.0,89.2934,89.2934,89.2934,89.2934,100.0
2022-04-14 11:20:00,97.02,97.02,96.94,96.94,200.0,89.009,89.009,88.9356,88.9356,200.0
2022-04-14 11:25:00,97.07,97.07,97.07,97.07,100.0,89.0549,89.0549,89.0549,89.0549,100.0
2022-04-14 11:30:00,96.93,96.93,96.92,96.92,200.0,88.9265,88.9265,88.9173,88.9173,200.0
2022-04-14 11:35:00,97.0,97.03,97.0,97.03,300.0,88.9907,89.0182,88.9907,89.0182,300.0
2022-04-14 11:40:00,97.03,97.03,97.03,97.03,0.0,89.0182,89.0182,89.0182,89.0182,0.0
2022-04-14 11:45:00,96.99,97.05,96.99,96.99,300.0,88.9815,89.0365,88.9815,88.9815,300.0
2022-04-14 11:50:00,96.99,96.99,96.99,96.99,0.0,88.9815,88.9815,88.9815,88.9815,0.0
2022-04-14 11:55:00,96.96,96.96,96.96,96.96,100.0,88.954,88.954,88.954,88.954,100.0
2022-04-14 12:00:00,97.04,97.07,97.04,97.07,200.0,89.0274,89.0549,89.0274,89.0549,200.0
2022-04-14 12:05:00,97.07,97.07,97.07,97.07,100.0,89.0549,89.0549,89.0549,89.0549,100.0
2022-04-14 12:10:00,97.2,97.2,97.2,97.2,100.0,89.1742,89.1742,89.1742,89.1742,100.0
2022-04-14 12:15:00,97.19,97.22,97.15,97.22,300.0,89.165,89.1925,89.1283,89.1925,300.0
2022-04-14 12:20:00,97.18,97.18,97.18,97.18,100.0,89.1558,89.1558,89.1558,89.1558,100.0
2022-04-14 12:25:00,97.18,97.18,97.18,97.18,0.0,89.1558,89.1558,89.1558,89.1558,0.0
2022-04-14 12:30:00,97.1,97.1,97.1,97.1,100.0,89.0824,89.0824,89.0824,89.0824,100.0
2022-04-14 12:35:00,97.02,97.02,97.02,97.02,100.0,89.009,89.009,89.009,89.009,100.0
2022-04-14 12:40:00,96.97,96.97,96.97,96.97,100.0,88.9632,88.9632,88.9632,88.9632,100.0
2022-04-14 12:45:00,96.97,96.97,96.97,96.97,0.0,88.9632,88.9632,88.9632,88.9632,0.0
2022-04-14 12:50:00,97.09,97.14,97.07,97.12,534.0,89.0732,89.1191,89.0549,89.1008,534.0
2022-04-14 12:55:00,97.12,97.15,97.11,97.15,500.0,89.1008,89.1283,89.0916,89.1283,500.0
2022-04-14 13:00:00,97.13,97.13,97.13,97.13,100.0,89.1099,89.1099,89.1099,89.1099,100.0
2022-04-14 13:05:00,97.0,97.0,97.0,97.0,300.0,88.9907,88.9907,88.9907,88.9907,300.0
2022-04-14 13:10:00,97.01,97.01,97.01,97.01,200.0,88.9999,88.9999,88.9999,88.9999,200.0
2022-04-14 13:15:00,97.02,97.02,97.01,97.01,300.0,89.009,89.009,88.9999,88.9999,300.0
2022-04-14 13:20:00,97.01,97.01,97.01,97.01,100.0,88.9999,88.9999,88.9999,88.9999,100.0
2022-04-14 13:25:00,96.98,96.98,96.93,96.93,200.0,88.9723,88.9723,88.9265,88.9265,200.0
2022-04-14 13:30:00,96.96,96.98,96.95,96.95,500.0,88.954,88.9723,88.9448,88.9448,500.0
2022-04-14 13:35:00,96.95,96.95,96.95,96.95,0.0,88.9448,88.9448,88.9448,88.9448,0.0
2022-04-14 13:40:00,96.89,96.89,96.82,96.82,200.0,88.8898,88.8898,88.8255,88.8255,200.0
2022-04-14 13:45:00,96.88,96.95,96.88,96.95,400.0,88.8806,88.9448,88.8806,88.9448,400.0
2022-04-14 13:50:00,96.97,97.02,96.97,97.02,300.0,88.9632,89.009,88.9632,89.009,300.0
2022-04-14 13:55:00,97.05,97.05,97.05,97.05,100.0,89.0365,89.0365,89.0365,89.0365,100.0
2022-04-14 14:00:00,97.01,97.01,97.01,97.01,100.0,88.9999,88.9999,88.9999,88.9999,100.0
2022-04-14 14:05:00,97.02,97.02,97.01,97.01,200.0,89.009,89.009,88.9999,88.9999,200.0
2022-04-14 14:10:00,96.98,96.98,96.96,96.96,200.0,88.9723,88.9723,88.954,88.954,200.0
2022-04-14 14:15:00,96.97,96.97,96.92,96.92,200.0,88.9632,88.9632,88.9173,88.9173,200.0
2022-04-14 14:20:00,96.84,96.84,96.84,96.84,100.0,88.8439,88.8439,88.8439,88.8439,100.0
2022-04-14 14:25:00,96.61,96.61,96.61,96.61,100.0,88.6329,88.6329,88.6329,88.6329,100.0
2022-04-14 14:30:00,96.67,96.67,96.66,96.66,600.0,88.6879,88.6879,88.6788,88.6788,600.0
2022-04-14 14:35:00,96.66,96.66,96.66,96.66,0.0,88.6788,88.6788,88.6788,88.6788,0.0
2022-04-14 14:40:00,96.62,96.62,96.62,96.62,100.0,88.6421,88.6421,88.6421,88.6421,100.0
2022-04-14 14:45:00,96.62,96.62,96.62,96.62,0.0,88.6421,88.6421,88.6421,88.6421,0.0
2022-04-14 14:50:00,96.41,96.42,96.38,96.38,400.0,88.4494,88.4586,88.4219,88.4219,400.0
2022-04-14 14:55:00,96.34,96.34,96.34,96.34,100.0,88.3852,88.3852,88.3852,88.3852,100.0
2022-04-14 15:00:00,96.34,96.37,96.34,96.35,400.0,88.3852,88.4127,88.3852,88.3943,400.0
2022-04-14 15:05:00,96.29,96.29,96.29,96.29,100.0,88.3393,88.3393,88.3393,88.3393,100.0
2022-04-14 15:10:00,96.16,96.22,96.16,96.2,300.0,88.22,88.2751,88.22,88.2567,300.0
2022-04-14 15:15:00,96.25,96.31,96.25,96.29,500.0,88.3026,88.3577,88.3026,88.3393,500.0
2022-04-14 15:20:00,96.26,96.37,96.26,96.34,300.0,88.3118,88.4127,88.3118,88.3852,300.0
2022-04-14 15:25:00,96.35,96.41,96.35,96.36,400.0,88.3943,88.4494,88.3943,88.4035,400.0
2022-04-14 15:30:00,96.27,96.28,96.13,96.13,300.0,88.321,88.3301,88.1925,88.1925,300.0
2022-04-14 15:35:00,96.13,96.14,96.13,96.14,200.0,88.1925,88.2017,88.1925,88.2017,200.0
2022-04-14 15:40:00,96.15,96.18,96.13,96.13,600.0,88.2109,88.2384,88.1925,88.1925,600.0
2022-04-14 15:45:00,96.12,96.17,96.11,96.11,625.0,88.1833,88.2292,88.1742,88.1742,625.0
2022-04-14 15:50:00,96.11,96.14,96.02,96.06,1200.0,88.1742,88.2017,88.0916,88.1283,1200.0
2022-04-14 15:55:00,96.03,96.03,95.91,96.01,2300.0,88.1008,88.1008,87.9907,88.0824,2300.0
2022-04-18 09:30:00,96.04,96.04,95.57,95.82,508.0,88.1099,88.1099,87.6788,87.9081,508.0
2022-04-18 09:35:00,95.82,95.82,95.82,95.82,0.0,87.9081,87.9081,87.9081,87.9081,0.0
2022-04-18 09:40:00,95.82,95.82,95.82,95.82,0.0,87.9081,87.9081,87.9081,87.9081,0.0
2022-04-18 09:45:00,96.2,96.2,96.2,96.2,100.0,88.2567,88.2567,88.2567,88.2567,100.0
2022-04-18 09:50:00,96.2,96.2,96.2,96.2,0.0,88.2567,88.2567,88.2567,88.2567,0.0
2022-04-18 09:55:00,96.2,96.2,96.2,96.2,0.0,88.2567,88.2567,88.2567,88.2567,0.0
2022-04-18 10:00:00,96.2,96.2,96.2,96.2,0.0,88.2567,88.2567,88.2567,88.2567,0.0
2022-04-18 10:05:00,96.09,96.09,96.09,96.09,100.0,88.1558,88.1558,88.1558,88.1558,100.0
2022-04-18 10:10:00,96.07,96.07,96.07,96.07,100.0,88.1375,88.1375,88.1375,88.1375,100.0
2022-04-18 10:15:00,96.14,96.14,96.14,96.14,100.0,88.2017,88.2017,88.2017,88.2017,100.0
2022-04-18 10:20:00,96.44,96.44,96.44,96.44,100.0,88.4769,88.4769,88.4769,88.4769,100.0
2022-04-18 10:25:00,96.39,96.39,96.39,96.39,100.0,88.431,88.431,88.431,88.431,100.0
2022-04-18 10:30:00,96.39,96.39,96.39,96.39,0.0,88.431,88.431,88.431,88.431,0.0
2022-04-18 10:35:00,96.29,96.29,96.29,96.29,645.0,88.3393,88.3393,88.3393,88.3393,645.0
2022-04-18 10:40:00,96.29,96.29,96.29,96.29,0.0,88.3393,88.3393,88.3393,88.3393,0.0
2022-04-18 10:45:00,96.29,96.29,96.29,96.29,0.0,88.3393,88.3393,88.3393,88.3393,0.0
2022-04-18 10:50:00,96.3,96.3,96.19,96.19,200.0,88.3485,88.3485,88.2476,88.2476,200.0
2022-04-18 10:55:00,96.19,96.19,96.19,96.19,100.0,88.2476,88.2476,88.2476,88.2476,100.0
2022-04-18 11:00:00,96.25,96.25,96.25,96.25,100.0,88.3026,88.3026,88.3026,88.3026,100.0
2022-04-18 11:05:00,96.16,96.16,96.1,96.1,600.0,88.22,88.22,88.165,88.165,600.0
2022-04-18 11:10:00,96.09,96.09,96.09,96.09,100.0,88.1558,88.1558,88.1558,88.1558,100.0
2022-04-18 11:15:00,96.26,96.26,96.2,96.2,600.0,88.3118,88.3118,88.2567,88.2567,600.0
2022-04-18 11:20:00,96.22,96.22,96.22,96.22,100.0,88.2751,88.2751,88.2751,88.2751,100.0
2022-04-18 11:25:00,96.15,96.15,96.15,96.15,900.0,88.2109,88.2109,88.2109,88.2109,900.0
2022-04-18 11:30:00,96.06,96.29,96.06,96.29,500.0,88.1283,88.3393,88.1283,88.3393,500.0
2022-04-18 11:35:00,96.3,96.3,96.14,96.14,300.0,88.3485,88.3485,88.2017,88.2017,300.0
2022-04-18 11:40:00,96.12,96.2,96.12,96.2,200.0,88.1833,88.2567,88.1833,88.2567,200.0
2022-04-18 11:45:00,96.06,96.06,96.06,96.06,100.0,88.1283,88.1283,88.1283,88.1283,100.0
2022-04-18 11:50:00,96.06,96.06,96.06,96.06,0.0,88.1283,88.1283,88.1283,88.1283,0.0
2022-04-18 11:55:00,96.1,96.12,96.08,96.12,15701.0,88.165,88.1833,88.1466,88.1833,15701.0
2022-04-18 12:00:00,96.18,96.18,96.16,96.16,300.0,88.2384,88.2384,88.22,88.22,300.0
2022-04-18 12:05:00,96.01,96.09,96.01,96.09,1200.0,88.0824,88.1558,88.0824,88.1558,1200.0
2022-04-18 12:10:00,96.09,96.21,96.09,96.17,1000.0,88.1558,88.2659,88.1558,88.2292,1000.0
2022-04-18 12:15:00,96.16,96.16,96.14,96.14,300.0,88.22,88.22,88.2017,88.2017,300.0
2022-04-18 12:20:00,96.12,96.12,96.06,96.06,200.0,88.1833,88.1833,88.1283,88.1283,200.0
2022-04-18 12:25:00,96.06,96.06,96.06,96.06,0.0,88.1283,88.1283,88.1283,88.1283,0.0
2022-04-18 12:30:00,96.1,96.1,96.06,96.06,18905.0,88.165,88.165,88.1283,88.1283,18905.0
2022-04-18 12:35:00,96.02,96.02,96.02,96.02,100.0,88.0916,88.0916,88.0916,88.0916,100.0
2022-04-18 12:40:00,96.02,96.02,96.02,96.02,0.0,88.0916,88.0916,88.0916,88.0916,0.0
2022-04-18 12:45:00,96.02,96.02,96.02,96.02,0.0,88.0916,88.0916,88.0916,88.0916,0.0
2022-04-18 12:50:00,96.02,96.02,96.02,96.02,0.0,88.0916,88.0916,88.0916,88.0916,0.0
2022-04-18 12:55:00,95.98,95.98,95.87,95.87,400.0,88.0549,88.0549,87.954,87.954,400.0
2022-04-18 13:00:00,95.87,95.87,95.87,95.87,0.0,87.954,87.954,87.954,87.954,0.0
2022-04-18 13:05:00,95.87,95.87,95.87,95.87,0.0,87.954,87.954,87.954,87.954,0.0
2022-04-18 13:10:00,96.0,96.0,95.98,95.98,200.0,88.0732,88.0732,88.0549,88.0549,200.0
2022-04-18 13:15:00,96.14,96.14,96.06,96.06,268.0,88.2017,88.2017,88.1283,88.1283,268.0
2022-04-18 13:20:00,96.1,96.16,96.1,96.16,200.0,88.165,88.22,88.165,88.22,200.0
2022-04-18 13:25:00,96.35,96.35,96.35,96.35,100.0,88.3943,88.3943,88.3943,88.3943,100.0
2022-04-18 13:30:00,96.43,96.46,96.4,96.4,300.0,88.4677,88.4953,88.4402,88.4402,300.0
2022-04-18 13:35:00,96.31,96.31,96.31,96.31,100.0,88.3577,88.3577,88.3577,88.3577,100.0
2022-04-18 13:40:00,96.37,96.49,96.37,96.49,200.0,88.4127,88.5228,88.4127,88.5228,200.0
2022-04-18 13:45:00,96.49,96.51,96.26,96.26,2200.0,88.5228,88.5411,88.3118,88.3118,2200.0
2022-04-18 13:50:00,96.25,96.33,96.23,96.33,900.0,88.3026,88.376,88.2843,88.376,900.0
2022-04-18 13:55:00,96.4,96.43,96.32,96.32,400.0,88.4402,88.4677,88.3668,88.3668,400.0
2022-04-18 14:00:00,96.31,96.31,96.21,96.21,700.0,88.3577,88.3577,88.2659,88.2659,700.0
2022-04-18 14:05:00,96.21,96.21,96.21,96.21,0.0,88.2659,88.2659,88.2659,88.2659,0.0
2022-04-18 14:10:00,96.23,96.27,96.23,96.27,300.0,88.2843,88.321,88.2843,88.321,300.0
2022-04-18 14:15:00,96.3,96.34,96.3,96.32,431.0,88.3485,88.3852,88.3485,88.3668,431.0
2022-04-18 14:20:00,96.35,96.35,96.25,96.25,1077.0,88.3943,88.3943,88.3026,88.3026,1077.0
2022-04-18 14:25:00,96.26,96.27,96.25,96.26,816.0,88.3118,88.321,88.3026,88.3118,816.0
2022-04-18 14:30:00,96.25,96.26,96.11,96.11,700.0,88.3026,88.3118,88.1742,88.1742,700.0
2022-04-18 14:35:00,96.13,96.18,96.13,96.18,200.0,88.1925,88.2384,88.1925,88.2384,200.0
2022-04-18 14:40:00,96.3,96.31,96.3,96.3,1100.0,88.3485,88.3577,88.3485,88.3485,1100.0
2022-04-18 14:45:00,96.2,96.2,96.15,96.15,300.0,88.2567,88.2567,88.2109,88.2109,300.0
2022-04-18 14:50:00,96.29,96.29,96.29,96.29,100.0,88.3393,88.3393,88.3393,88.3393,100.0
2022-04-18 14:55:00,96.32,96.32,96.17,96.17,1300.0,88.3668,88.3668,88.2292,88.2292,1300.0
2022-04-18 15:00:00,96.15,96.18,96.15,96.17,700.0,88.2109,88.2384,88.2109,88.2292,700.0
2022-04-18 15:05:00,96.21,96.22,96.21,96.22,300.0,88.2659,88.2751,88.2659,88.2751,300.0
2022-04-18 15:10:00,96.16,96.16,96.16,96.16,100.0,88.22,88.22,88.22,88.22,100.0
2022-04-18 15:15:00,96.08,96.08,96.08,96.08,100.0,88.1466,88.1466,88.1466,88.1466,100.0
2022-04-18 15:20:00,96.13,96.17,96.13,96.17,300.0,88.1925,88.2292,88.1925,88.2292,300.0
2022-04-18 15:25:00,96.12,96.15,96.12,96.15,900.0,88.1833,88.2109,88.1833,88.2109,900.0
2022-04-18 15:30:00,95.9,95.9,95.9,95.9,100.0,87.9815,87.9815,87.9815,87.9815,100.0
2022-04-18 15:35:00,96.03,96.07,96.03,96.07,312.0,88.1008,88.1375,88.1008,88.1375,312.0
2022-04-18 15:40:00,96.11,96.19,96.11,96.19,300.0,88.1742,88.2476,88.1742,88.2476,300.0
2022-04-18 15:45:00,96.18,96.22,96.18,96.2,900.0,88.2384,88.2751,88.2384,88.2567,900.0
2022-04-18 15:50:00,96.19,96.38,96.18,96.33,2053.0,88.2476,88.4219,88.2384,88.376,2053.0
2022-04-18 15:55:00,96.38,96.54,96.38,96.47,4897.0,88.4219,88.5687,88.4219,88.5044,4897.0
2022-04-19 09:30:00,97.47,97.74,97.47,97.74,7237.0,89.4219,89.6696,89.4219,89.6696,7237.0
2022-04-19 09:35:00,97.74,97.74,97.74,97.74,0.0,89.6696,89.6696,89.6696,89.6696,0.0
2022-04-19 09:40:00,97.74,97.74,97.74,97.74,0.0,89.6696,89.6696,89.6696,89.6696,0.0
2022-04-19 09:45:00,96.72,96.74,96.72,96.74,200.0,88.7338,88.7521,88.7338,88.7521,200.0
2022-04-19 09:50:00,96.25,96.38,96.25,96.37,1100.0,88.3026,88.4219,88.3026,88.4127,1100.0
2022-04-19 09:55:00,96.22,96.25,96.22,96.25,200.0,88.2751,88.3026,88.2751,88.3026,200.0
2022-04-19 10:00:00,96.49,96.49,96.48,96.48,400.0,88.5228,88.5228,88.5136,88.5136,400.0
2022-04-19 10:05:00,96.66,96.66,96.65,96.65,300.0,88.6788,88.6788,88.6696,88.6696,300.0
2022-04-19 10:10:00,96.97,96.97,96.87,96.91,1337.0,88.9632,88.9632,88.8714,88.9081,1337.0
2022-04-19 10:15:00,96.91,96.91,96.91,96.91,0.0,88.9081,88.9081,88.9081,88.9081,0.0
2022-04-19 10:20:00,96.71,96.71,96.71,96.71,100.0,88.7246,88.7246,88.7246,88.7246,100.0
2022-04-19 10:25:00,96.81,96.81,96.75,96.75,600.0,88.8164,88.8164,88.7613,88.7613,600.0
2022-04-19 10:30:00,96.75,96.75,96.75,96.75,0.0,88.7613,88.7613,88.7613,88.7613,0.0
2022-04-19 10:35:00,96.75,96.75,96.75,96.75,0.0,88.7613,88.7613,88.7613,88.7613,0.0
2022-04-19 10:40:00,96.75,96.75,96.75,96.75,300.0,88.7613,88.7613,88.7613,88.7613,300.0
2022-04-19 10:45:00,96.75,96.75,96.75,96.75,0.0,88.7613,88.7613,88.7613,88.7613,0.0
2022-04-19 10:50:00,96.76,96.84,96.76,96.84,400.0,88.7705,88.8439,88.7705,88.8439,400.0
2022-04-19 10:55:00,96.84,96.84,96.84,96.84,0.0,88.8439,88.8439,88.8439,88.8439,0.0
2022-04-19 11:00:00,96.81,96.81,96.81,96.81,100.0,88.8164,88.8164,88.8164,88.8164,100.0
2022-04-19 11:05:00,96.79,96.79,96.78,96.78,200.0,88.798,88.798,88.7888,88.7888,200.0
2022-04-19 11:10:00,96.73,96.78,96.73,96.78,200.0,88.743,88.7888,88.743,88.7888,200.0
2022-04-19 11:15:00,96.7,96.72,96.68,96.68,666.0,88.7154,88.7338,88.6971,88.6971,666.0
2022-04-19 11:20:00,96.6,96.62,96.6,96.62,400.0,88.6237,88.6421,88.6237,88.6421,400.0
2022-04-19 11:25:00,96.64,96.66,96.62,96.62,300.0,88.6604,88.6788,88.6421,88.6421,300.0
2022-04-19 11:30:00,96.61,96.61,96.61,96.61,100.0,88.6329,88.6329,88.6329,88.6329,100.0
2022-04-19 11:35:00,96.61,96.61,96.61,96.61,0.0,88.6329,88.6329,88.6329,88.6329,0.0
2022-04-19 11:40:00,96.63,96.63,96.6,96.61,700.0,88.6512,88.6512,88.6237,88.6329,700.0
2022-04-19 11:45:00,96.66,96.66,96.6,96.6,200.0,88.6788,88.6788,88.6237,88.6237,200.0
2022-04-19 11:50:00,96.77,96.77,96.72,96.72,300.0,88.7797,88.7797,88.7338,88.7338,300.0
2022-04-19 11:55:00,96.7,96.7,96.7,96.7,200.0,88.7154,88.7154,88.7154,88.7154,200.0
2022-04-19 12:00:00,96.72,96.72,96.72,96.72,100.0,88.7338,88.7338,88.7338,88.7338,100.0
2022-04-19 12:05:00,96.67,96.67,96.67,96.67,100.0,88.6879,88.6879,88.6879,88.6879,100.0
2022-04-19 12:10:00,96.61,96.66,96.61,96.66,200.0,88.6329,88.6788,88.6329,88.6788,200.0
2022-04-19 12:15:00,96.67,96.67,96.6,96.6,200.0,88.6879,88.6879,88.6237,88.6237,200.0
2022-04-19 12:20:00,96.61,96.61,96.6,96.61,400.0,88.6329,88.6329,88.6237,88.6329,400.0
2022-04-19 12:25:00,96.7,96.7,96.6,96.6,1274.0,88.7154,88.7154,88.6237,88.6237,1274.0
2022-04-19 12:30:00,96.45,96.45,96.4,96.4,600.0,88.4861,88.4861,88.4402,88.4402,600.0
2022-04-19 12:35:00,96.46,96.47,96.46,96.46,400.0,88.4953,88.5044,88.4953,88.4953,400.0
2022-04-19 12:40:00,96.47,96.47,96.47,96.47,300.0,88.5044,88.5044,88.5044,88.5044,300.0
2022-04-19 12:45:00,96.47,96.47,96.47,96.47,0.0,88.5044,88.5044,88.5044,88.5044,0.0
2022-04-19 12:50:00,96.55,96.55,96.55,96.55,200.0,88.5778,88.5778,88.5778,88.5778,200.0
2022-04-19 12:55:00,96.47,96.47,96.47,96.47,200.0,88.5044,88.5044,88.5044,88.5044,200.0
2022-04-19 13:00:00,96.48,96.49,96.48,96.49,200.0,88.5136,88.5228,88.5136,88.5228,200.0
2022-04-19 13:05:00,96.52,96.52,96.47,96.47,200.0,88.5503,88.5503,88.5044,88.5044,200.0
2022-04-19 13:10:00,96.47,96.47,96.47,96.47,0.0,88.5044,88.5044,88.5044,88.5044,0.0
2022-04-19 13:15:00,96.28,96.28,96.28,96.28,100.0,88.3301,88.3301,88.3301,88.3301,100.0
2022-04-19 13:20:00,96.23,96.23,96.1,96.1,200.0,88.2843,88.2843,88.165,88.165,200.0
2022-04-19 13:25:00,96.05,96.1,96.04,96.1,400.0,88.1191,88.165,88.1099,88.165,400.0
2022-04-19 13:30:00,95.99,96.1,95.99,96.1,322.0,88.0641,88.165,88.0641,88.165,322.0
2022-04-19 13:35:00,96.1,96.14,96.06,96.14,630.0,88.165,88.2017,88.1283,88.2017,630.0
2022-04-19 13:40:00,96.15,96.18,96.15,96.18,300.0,88.2109,88.2384,88.2109,88.2384,300.0
2022-04-19 13:45:00,96.18,96.18,96.18,96.18,0.0,88.2384,88.2384,88.2384,88.2384,0.0
2022-04-19 13:50:00,96.25,96.25,96.25,96.25,100.0,88.3026,88.3026,88.3026,88.3026,100.0
2022-04-19 13:55:00,96.3,96.3,96.3,96.3,254.0,88.3485,88.3485,88.3485,88.3485,254.0
2022-04-19 14:00:00,96.19,96.19,96.1,96.15,535.0,88.2476,88.2476,88.165,88.2109,535.0
2022-04-19 14:05:00,96.04,96.04,96.04,96.04,100.0,88.1099,88.1099,88.1099,88.1099,100.0
2022-04-19 14:10:00,96.07,96.12,96.06,96.12,467.0,88.1375,88.1833,88.1283,88.1833,467.0
2022-04-19 14:15:00,96.26,96.26,96.22,96.22,200.0,88.3118,88.3118,88.2751,88.2751,200.0
2022-04-19 14:20:00,96.33,96.33,96.33,96.33,100.0,88.376,88.376,88.376,88.376,100.0
2022-04-19 14:25:00,96.39,96.39,96.39,96.39,100.0,88.431,88.431,88.431,88.431,100.0
2022-04-19 14:30:00,96.51,96.53,96.48,96.53,300.0,88.5411,88.5595,88.5136,88.5595,300.0
2022-04-19 14:35:00,96.55,96.55,96.41,96.48,900.0,88.5778,88.5778,88.4494,88.5136,900.0
2022-04-19 14:40:00,96.5,96.5,96.5,96.5,200.0,88.532,88.532,88.532,88.532,200.0
2022-04-19 14:45:00,96.47,96.47,96.38,96.38,200.0,88.5044,88.5044,88.4219,88.4219,200.0
2022-04-19 14:50:00,96.38,96.38,96.38,96.38,0.0,88.4219,88.4219,88.4219,88.4219,0.0
2022-04-19 14:55:00,96.48,96.51,96.48,96.51,338.0,88.5136,88.5411,88.5136,88.5411,338.0
2022-04-19 15:00:00,96.5,96.5,96.5,96.5,100.0,88.532,88.532,88.532,88.532,100.0
2022-04-19 15:05:00,96.47,96.47,96.47,96.47,100.0,88.5044,88.5044,88.5044,88.5044,100.0
2022-04-19 15:10:00,96.71,96.71,96.71,96.71,100.0,88.7246,88.7246,88.7246,88.7246,100.0
2022-04-19 15:15:00,96.75,96.75,96.69,96.69,400.0,88.7613,88.7613,88.7063,88.7063,400.0
2022-04-19 15:20:00,96.84,96.91,96.78,96.78,634.0,88.8439,88.9081,88.7888,88.7888,634.0
2022-04-19 15:25:00,96.89,96.91,96.79,96.79,900.0,88.8898,88.9081,88.798,88.798,900.0
2022-04-19 15:30:00,96.81,96.83,96.8,96.8,400.0,88.8164,88.8347,88.8072,88.8072,400.0
2022-04-19 15:35:00,96.77,96.96,96.77,96.95,870.0,88.7797,88.954,88.7797,88.9448,870.0
2022-04-19 15:40:00,96.92,96.92,96.9,96.91,700.0,88.9173,88.9173,88.8989,88.9081,700.0
2022-04-19 15:45:00,96.84,96.85,96.81,96.84,800.0,88.8439,88.8531,88.8164,88.8439,800.0
2022-04-19 15:50:00,96.85,97.04,96.84,96.93,2100.0,88.8531,89.0274,88.8439,88.9265,2100.0
2022-04-19 15:55:00,96.87,96.87,96.73,96.83,1800.0,88.8714,88.8714,88.743,88.8347,1800.0
2022-04-20 09:35:00,96.77,96.86,96.77,96.86,200.0,88.7797,88.8622,88.7797,88.8622,200.0
2022-04-20 09:40:00,96.91,96.91,96.9,96.9,200.0,88.9081,88.9081,88.8989,88.8989,200.0
2022-04-20 09:45:00,96.81,96.81,96.48,96.48,400.0,88.8164,88.8164,88.5136,88.5136,400.0
2022-04-20 09:50:00,96.6,96.69,96.6,96.69,300.0,88.6237,88.7063,88.6237,88.7063,300.0
2022-04-20 09:55:00,96.4,96.64,96.4,96.64,3849.0,88.4402,88.6604,88.4402,88.6604,3849.0
2022-04-20 10:00:00,96.71,96.71,96.62,96.65,800.0,88.7246,88.7246,88.6421,88.6696,800.0
2022-04-20 10:05:00,96.85,96.95,96.85,96.95,200.0,88.8531,88.9448,88.8531,88.9448,200.0
2022-04-20 10:10:00,96.94,96.94,96.9,96.9,393.0,88.9356,88.9356,88.8989,88.8989,393.0
2022-04-20 10:15:00,96.96,96.96,96.88,96.89,400.0,88.954,88.954,88.8806,88.8898,400.0
2022-04-20 10:20:00,96.99,96.99,96.89,96.89,200.0,88.9815,88.9815,88.8898,88.8898,200.0
2022-04-20 10:25:00,97.03,97.03,97.03,97.03,100.0,89.0182,89.0182,89.0182,89.0182,100.0
2022-04-20 10:30:00,97.01,97.08,97.01,97.08,300.0,88.9999,89.0641,88.9999,89.0641,300.0
2022-04-20 10:35:00,97.2,97.2,97.03,97.03,400.0,89.1742,89.1742,89.0182,89.0182,400.0
2022-04-20 10:40:00,97.12,97.21,97.12,97.19,500.0,89.1008,89.1833,89.1008,89.165,500.0
2022-04-20 10:45:00,97.19,97.19,97.19,97.19,0.0,89.165,89.165,89.165,89.165,0.0
2022-04-20 10:50:00,97.34,97.34,97.29,97.29,800.0,89.3026,89.3026,89.2567,89.2567,800.0
2022-04-20 10:55:00,97.32,97.32,97.32,97.32,300.0,89.2843,89.2843,89.2843,89.2843,300.0
2022-04-20 11:00:00,97.52,97.52,97.3,97.3,861.0,89.4677,89.4677,89.2659,89.2659,861.0
2022-04-20 11:05:00,97.3,97.3,97.3,97.3,0.0,89.2659,89.2659,89.2659,89.2659,0.0
2022-04-20 11:10:00,97.3,97.42,97.3,97.41,400.0,89.2659,89.376,89.2659,89.3668,400.0
2022-04-20 11:15:00,97.42,97.47,97.38,97.38,1500.0,89.376,89.4219,89.3393,89.3393,1500.0
2022-04-20 11:20:00,97.4,97.42,97.4,97.42,600.0,89.3577,89.376,89.3577,89.376,600.0
2022-04-20 11:25:00,97.58,97.58,97.58,97.58,100.0,89.5228,89.5228,89.5228,89.5228,100.0
2022-04-20 11:30:00,97.59,97.6,97.59,97.59,577.0,89.532,89.5411,89.532,89.532,577.0
2022-04-20 11:35:00,97.55,97.55,97.55,97.55,190.0,89.4953,89.4953,89.4953,89.4953,190.0
2022-04-20 11:40:00,97.5,97.51,97.5,97.51,200.0,89.4494,89.4586,89.4494,89.4586,200.0
2022-04-20 11:45:00,97.58,97.6,97.51,97.51,2600.0,89.5228,89.5411,89.4586,89.4586,2600.0
2022-04-20 11:50:00,97.53,97.57,97.53,97.57,600.0,89.4769,89.5136,89.4769,89.5136,600.0
2022-04-20 11:55:00,97.51,97.52,97.51,97.52,1400.0,89.4586,89.4677,89.4586,89.4677,1400.0
2022-04-20 12:00:00,97.52,97.52,97.52,97.52,0.0,89.4677,89.4677,89.4677,89.4677,0.0
2022-04-20 12:05:00,97.8,97.81,97.8,97.81,217.0,89.7246,89.7338,89.7246,89.7338,217.0
2022-04-20 12:10:00,97.66,97.66,97.51,97.51,500.0,89.5962,89.5962,89.4586,89.4586,500.0
2022-04-20 12:15:00,97.51,97.51,97.51,97.51,0.0,89.4586,89.4586,89.4586,89.4586,0.0
2022-04-20 12:20:00,97.63,97.63,97.63,97.63,100.0,89.5687,89.5687,89.5687,89.5687,100.0
2022-04-20 12:25:00,97.71,97.71,97.66,97.66,300.0,89.6421,89.6421,89.5962,89.5962,300.0
2022-04-20 12:30:00,97.75,97.76,97.74,97.75,406.0,89.6788,89.6879,89.6696,89.6788,406.0
2022-04-20 12:35:00,97.73,97.77,97.73,97.77,500.0,89.6604,89.6971,89.6604,89.6971,500.0
2022-04-20 12:40:00,97.78,97.8,97.76,97.76,600.0,89.7063,89.7246,89.6879,89.6879,600.0
2022-04-20 12:45:00,97.8,97.8,97.78,97.78,803.0,89.7246,89.7246,89.7063,89.7063,803.0
2022-04-20 12:50:00,97.98,97.98,97.98,97.98,100.0,89.8898,89.8898,89.8898,89.8898,100.0
2022-04-20 12:55:00,97.97,97.99,97.97,97.99,235.0,89.8806,89.8989,89.8806,89.8989,235.0
2022-04-20 13:00:00,97.99,98.05,97.99,98.05,1600.0,89.8989,89.954,89.8989,89.954,1600.0
2022-04-20 13:05:00,97.97,97.97,97.96,97.96,300.0,89.8806,89.8806,89.8714,89.8714,300.0
2022-04-20 13:10:00,97.94,98.0,97.94,98.0,500.0,89.8531,89.9081,89.8531,89.9081,500.0
2022-04-20 13:15:00,98.0,98.03,98.0,98.0,909.0,89.9081,89.9356,89.9081,89.9081,909.0
2022-04-20 13:20:00,98.0,98.0,98.0,98.0,0.0,89.9081,89.9081,89.9081,89.9081,0.0
2022-04-20 13:25:00,97.6,97.6,97.55,97.55,200.0,89.5411,89.5411,89.4953,89.4953,200.0
2022-04-20 13:30:00,97.65,97.65,97.64,97.64,250.0,89.587,89.587,89.5778,89.5778,250.0
2022-04-20 13:35:00,97.58,97.58,97.58,97.58,100.0,89.5228,89.5228,89.5228,89.5228,100.0
2022-04-20 13:40:00,97.51,97.52,97.49,97.52,500.0,89.4586,89.4677,89.4402,89.4677,500.0
2022-04-20 13:45:00,97.53,97.53,97.53,97.53,100.0,89.4769,89.4769,89.4769,89.4769,100.0
2022-04-20 13:50:00,97.53,97.53,97.51,97.51,228.0,89.4769,89.4769,89.4586,89.4586,228.0
2022-04-20 13:55:00,97.67,97.67,97.67,97.67,100.0,89.6054,89.6054,89.6054,89.6054,100.0
2022-04-20 14:00:00,97.71,97.8,97.71,97.8,1100.0,89.6421,89.7246,89.6421,89.7246,1100.0
2022-04-20 14:05:00,97.9,97.9,97.9,97.9,170.0,89.8164,89.8164,89.8164,89.8164,170.0
2022-04-20 14:10:00,97.99,98.0,97.91,97.91,600.0,89.8989,89.9081,89.8255,89.8255,600.0
2022-04-20 14:15:00,97.81,97.81,97.81,97.81,113.0,89.7338,89.7338,89.7338,89.7338,113.0
2022-04-20 14:20:00,97.85,97.97,97.85,97.97,500.0,89.7705,89.8806,89.7705,89.8806,500.0
2022-04-20 14:25:00,97.97,97.97,97.97,97.97,0.0,89.8806,89.8806,89.8806,89.8806,0.0
2022-04-20 14:30:00,97.9,97.9,97.9,97.9,100.0,89.8164,89.8164,89.8164,89.8164,100.0
2022-04-20 14:35:00,97.73,97.75,97.73,97.75,200.0,89.6604,89.6788,89.6604,89.6788,200.0
2022-04-20 14:40:00,97.76,97.76,97.76,97.76,100.0,89.6879,89.6879,89.6879,89.6879,100.0
2022-04-20 14:45:00,97.66,97.68,97.63,97.68,700.0,89.5962,89.6145,89.5687,89.6145,700.0
2022-04-20 14:50:00,97.6,97.6,97.59,97.59,200.0,89.5411,89.5411,89.532,89.532,200.0
2022-04-20 14:55:00,97.56,97.56,97.43,97.43,787.0,89.5044,89.5044,89.3852,89.3852,787.0
2022-04-20 15:00:00,97.25,97.27,97.25,97.26,400.0,89.22,89.2384,89.22,89.2292,400.0
2022-04-20 15:05:00,97.31,97.43,97.31,97.41,1499.0,89.2751,89.3852,89.2751,89.3668,1499.0
2022-04-20 15:10:00,97.42,97.44,97.3,97.35,1213.0,89.376,89.3943,89.2659,89.3118,1213.0
2022-04-20 15:15:00,97.57,97.57,97.48,97.48,450.0,89.5136,89.5136,89.431,89.431,450.0
2022-04-20 15:20:00,97.51,97.51,97.37,97.37,2291.0,89.4586,89.4586,89.3301,89.3301,2291.0
2022-04-20 15:25:00,97.61,97.61,97.55,97.55,1582.0,89.5503,89.5503,89.4953,89.4953,1582.0
2022-04-20 15:30:00,97.52,97.52,97.5,97.5,900.0,89.4677,89.4677,89.4494,89.4494,900.0
2022-04-20 15:35:00,97.37,97.49,97.37,97.49,400.0,89.3301,89.4402,89.3301,89.4402,400.0
2022-04-20 15:40:00,97.51,97.53,97.47,97.49,1476.0,89.4586,89.4769,89.4219,89.4402,1476.0
2022-04-20 15:45:00,97.49,97.6,97.47,97.6,1243.0,89.4402,89.5411,89.4219,89.5411,1243.0
2022-04-20 15:50:00,97.5,97.55,97.45,97.49,5551.0,89.4494,89.4953,89.4035,89.4402,5551.0
2022-04-20 15:55:00,97.5,97.62,97.39,97.47,9827.0,89.4494,89.5595,89.3485,89.4219,9827.0
2022-04-21 09:30:00,97.63,97.63,97.63,97.63,100.0,89.5687,89.5687,89.5687,89.5687,100.0
2022-04-21 09:35:00,97.34,97.34,97.17,97.34,400.0,89.3026,89.3026,89.1466,89.3026,400.0
2022-04-21 09:40:00,97.36,97.38,97.32,97.38,400.0,89.321,89.3393,89.2843,89.3393,400.0
2022-04-21 09:45:00,97.42,97.63,97.42,97.62,546.0,89.376,89.5687,89.376,89.5595,546.0
2022-04-21 09:50:00,97.72,97.98,97.72,97.98,300.0,89.6512,89.8898,89.6512,89.8898,300.0
2022-04-21 09:55:00,98.08,98.14,97.88,97.88,900.0,89.9815,90.0365,89.798,89.798,900.0
2022-04-21 10:00:00,97.87,97.98,97.87,97.94,1100.0,89.7888,89.8898,89.7888,89.8531,1100.0
2022-04-21 10:05:00,97.91,98.18,97.91,98.08,7383.0,89.8255,90.0732,89.8255,89.9815,7383.0
2022-04-21 10:10:00,97.93,97.97,97.93,97.97,295.0,89.8439,89.8806,89.8439,89.8806,295.0
2022-04-21 10:15:00,97.82,97.82,97.78,97.78,500.0,89.743,89.743,89.7063,89.7063,500.0
2022-04-21 10:20:00,97.95,97.95,97.95,97.95,100.0,89.8622,89.8622,89.8622,89.8622,100.0
2022-04-21 10:25:00,97.81,97.81,97.8,97.8,207.0,89.7338,89.7338,89.7246,89.7246,207.0
2022-04-21 10:30:00,97.65,97.77,97.65,97.77,500.0,89.587,89.6971,89.587,89.6971,500.0
2022-04-21 10:35:00,97.82,97.87,97.73,97.87,1190.0,89.743,89.7888,89.6604,89.7888,1190.0
2022-04-21 10:40:00,97.85,98.06,97.84,98.03,1002.0,89.7705,89.9632,89.7613,89.9356,1002.0
2022-04-21 10:45:00,98.18,98.18,98.06,98.06,1443.0,90.0732,90.0732,89.9632,89.9632,1443.0
2022-04-21 10:50:00,98.06,98.06,98.06,98.06,0.0,89.9632,89.9632,89.9632,89.9632,0.0
2022-04-21 10:55:00,98.09,98.12,98.04,98.07,900.0,89.9907,90.0182,89.9448,89.9723,900.0
2022-04-21 11:00:00,98.06,98.06,98.06,98.06,200.0,89.9632,89.9632,89.9632,89.9632,200.0
2022-04-21 11:05:00,98.06,98.06,97.93,97.93,1002.0,89.9632,89.9632,89.8439,89.8439,1002.0
2022-04-21 11:10:00,97.93,97.93,97.93,97.93,0.0,89.8439,89.8439,89.8439,89.8439,0.0
2022-04-21 11:15:00,97.82,97.82,97.72,97.73,882.0,89.743,89.743,89.6512,89.6604,882.0
2022-04-21 11:20:00,97.63,97.63,97.63,97.63,100.0,89.5687,89.5687,89.5687,89.5687,100.0
2022-04-21 11:25:00,97.98,97.98,97.98,97.98,100.0,89.8898,89.8898,89.8898,89.8898,100.0
2022-04-21 11:30:00,97.99,98.1,97.99,98.03,1209.0,89.8989,89.9999,89.8989,89.9356,1209.0
2022-04-21 11:35:00,98.1,98.1,98.01,98.01,1000.0,89.9999,89.9999,89.9173,89.9173,1000.0
2022-04-21 11:40:00,98.02,98.02,98.02,98.02,200.0,89.9265,89.9265,89.9265,89.9265,200.0
2022-04-21 11:45:00,98.02,98.02,98.02,98.02,0.0,89.9265,89.9265,89.9265,89.9265,0.0
2022-04-21 11:50:00,98.12,98.23,98.06,98.15,1067.0,90.0182,90.1191,89.9632,90.0457,1067.0
2022-04-21 11:55:00,98.17,98.23,98.17,98.2,4026.0,90.0641,90.1191,90.0641,90.0916,4026.0
2022-04-21 12:00:00,98.25,98.25,98.01,98.01,500.0,90.1375,90.1375,89.9173,89.9173,500.0
2022-04-21 12:05:00,98.03,98.03,98.03,98.03,202.0,89.9356,89.9356,89.9356,89.9356,202.0
2022-04-21 12:10:00,98.02,98.02,98.02,98.02,1000.0,89.9265,89.9265,89.9265,89.9265,1000.0
2022-04-21 12:15:00,98.09,98.09,98.05,98.05,200.0,89.9907,89.9907,89.954,89.954,200.0
2022-04-21 12:20:00,98.01,98.01,98.01,98.01,113.0,89.9173,89.9173,89.9173,89.9173,113.0
2022-04-21 12:25:00,98.07,98.09,98.05,98.08,2208.0,89.9723,89.9907,89.954,89.9815,2208.0
2022-04-21 12:30:00,98.0,98.05,98.0,98.02,606.0,89.9081,89.954,89.9081,89.9265,606.0
2022-04-21 12:35:00,98.04,98.04,97.98,97.98,569.0,89.9448,89.9448,89.8898,89.8898,569.0
2022-04-21 12:40:00,97.98,97.98,97.98,97.98,0.0,89.8898,89.8898,89.8898,89.8898,0.0
2022-04-21 12:45:00,97.98,97.98,97.84,97.84,300.0,89.8898,89.8898,89.7613,89.7613,300.0
2022-04-21 12:50:00,97.81,97.81,97.75,97.75,200.0,89.7338,89.7338,89.6788,89.6788,200.0
2022-04-21 12:55:00,97.75,97.75,97.75,97.75,0.0,89.6788,89.6788,89.6788,89.6788,0.0
2022-04-21 13:00:00,97.84,97.84,97.84,97.84,100.0,89.7613,89.7613,89.7613,89.7613,100.0
2022-04-21 13:05:00,97.74,97.75,97.74,97.75,1700.0,89.6696,89.6788,89.6696,89.6788,1700.0
2022-04-21 13:10:00,97.75,97.75,97.75,97.75,0.0,89.6788,89.6788,89.6788,89.6788,0.0
2022-04-21 13:15:00,97.75,97.75,97.75,97.75,0.0,89.6788,89.6788,89.6788,89.6788,0.0
2022-04-21 13:20:00,97.84,98.01,97.84,98.01,200.0,89.7613,89.9173,89.7613,89.9173,200.0
2022-04-21 13:25:00,98.01,98.01,98.01,98.01,0.0,89.9173,89.9173,89.9173,89.9173,0.0
2022-04-21 13:30:00,98.14,98.14,98.0,98.0,725.0,90.0365,90.0365,89.9081,89.9081,725.0
2022-04-21 13:35:00,97.91,97.91,97.91,97.91,100.0,89.8255,89.8255,89.8255,89.8255,100.0
2022-04-21 13:40:00,97.75,97.79,97.75,97.79,600.0,89.6788,89.7154,89.6788,89.7154,600.0
2022-04-21 13:45:00,97.79,97.79,97.79,97.79,0.0,89.7154,89.7154,89.7154,89.7154,0.0
2022-04-21 13:50:00,97.79,97.79,97.79,97.79,0.0,89.7154,89.7154,89.7154,89.7154,0.0
2022-04-21 13:55:00,98.16,98.16,98.15,98.15,200.0,90.0549,90.0549,90.0457,90.0457,200.0
2022-04-21 14:00:00,97.99,97.99,97.99,97.99,100.0,89.8989,89.8989,89.8989,89.8989,100.0
2022-04-21 14:05:00,97.75,97.86,97.75,97.86,200.0,89.6788,89.7797,89.6788,89.7797,200.0
2022-04-21 14:10:00,97.84,97.86,97.84,97.85,3821.0,89.7613,89.7797,89.7613,89.7705,3821.0
2022-04-21 14:15:00,97.88,97.88,97.85,97.85,2645.0,89.798,89.798,89.7705,89.7705,2645.0
2022-04-21 14:20:00,97.88,97.88,97.85,97.85,461.0,89.798,89.798,89.7705,89.7705,461.0
2022-04-21 14:25:00,97.89,97.89,97.89,97.89,169.0,89.8072,89.8072,89.8072,89.8072,169.0
2022-04-21 14:30:00,97.83,97.83,97.83,97.83,100.0,89.7521,89.7521,89.7521,89.7521,100.0
2022-04-21 14:35:00,97.92,97.92,97.9,97.9,1200.0,89.8347,89.8347,89.8164,89.8164,1200.0
2022-04-21 14:40:00,98.0,98.0,97.98,97.98,200.0,89.9081,89.9081,89.8898,89.8898,200.0
2022-04-21 14:45:00,97.9,97.94,97.9,97.94,2700.0,89.8164,89.8531,89.8164,89.8531,2700.0
2022-04-21 14:50:00,97.94,97.96,97.9,97.96,5390.0,89.8531,89.8714,89.8164,89.8714,5390.0
2022-04-21 14:55:00,97.95,97.95,97.9,97.9,300.0,89.8622,89.8622,89.8164,89.8164,300.0
2022-04-21 15:00:00,97.75,97.81,97.75,97.81,2428.0,89.6788,89.7338,89.6788,89.7338,2428.0
2022-04-21 15:05:00,97.75,97.75,97.75,97.75,100.0,89.6788,89.6788,89.6788,89.6788,100.0
2022-04-21 15:10:00,97.6,97.78,97.6,97.78,1008.0,89.5411,89.7063,89.5411,89.7063,1008.0
2022-04-21 15:15:00,97.74,97.8,97.74,97.8,1300.0,89.6696,89.7246,89.6696,89.7246,1300.0
2022-04-21 15:20:00,97.67,97.67,97.65,97.65,635.0,89.6054,89.6054,89.587,89.587,635.0
2022-04-21 15:25:00,97.8,97.91,97.8,97.9,2238.0,89.7246,89.8255,89.7246,89.8164,2238.0
2022-04-21 15:30:00,97.67,97.67,97.67,97.67,100.0,89.6054,89.6054,89.6054,89.6054,100.0
2022-04-21 15:35:00,97.65,97.67,97.43,97.53,2198.0,89.587,89.6054,89.3852,89.4769,2198.0
2022-04-21 15:40:00,97.51,97.66,97.51,97.6,650.0,89.4586,89.5962,89.4586,89.5411,650.0
2022-04-21 15:45:00,97.53,97.53,97.5,97.5,711.0,89.4769,89.4769,89.4494,89.4494,711.0
2022-04-21 15:50:00,97.48,97.6,97.48,97.53,1449.0,89.431,89.5411,89.431,89.4769,1449.0
2022-04-21 15:55:00,97.55,97.55,97.2,97.29,2919.0,89.4953,89.4953,89.1742,89.2567,2919.0
2022-04-22 09:30:00,96.37,96.37,96.37,96.37,250.0,88.4127,88.4127,88.4127,88.4127,250.0
2022-04-22 09:35:00,96.72,96.72,96.13,96.23,2450.0,88.7338,88.7338,88.1925,88.2843,2450.0
2022-04-22 09:40:00,96.19,96.19,96.16,96.19,1805.0,88.2476,88.2476,88.22,88.2476,1805.0
2022-04-22 09:45:00,96.12,96.12,96.12,96.12,100.0,88.1833,88.1833,88.1833,88.1833,100.0
2022-04-22 09:50:00,95.9,95.9,95.67,95.67,300.0,87.9815,87.9815,87.7705,87.7705,300.0
2022-04-22 09:55:00,95.7,95.77,95.7,95.77,300.0,87.798,87.8622,87.798,87.8622,300.0
2022-04-22 10:00:00,95.74,95.88,95.74,95.86,551.0,87.8347,87.9632,87.8347,87.9448,551.0
2022-04-22 10:05:00,96.34,96.34,96.2,96.2,200.0,88.3852,88.3852,88.2567,88.2567,200.0
2022-04-22 10:10:00,96.3,96.3,96.3,96.3,100.0,88.3485,88.3485,88.3485,88.3485,100.0
2022-04-22 10:15:00,96.3,96.3,96.3,96.3,0.0,88.3485,88.3485,88.3485,88.3485,0.0
2022-04-22 10:20:00,96.31,96.31,96.3,96.31,500.0,88.3577,88.3577,88.3485,88.3577,500.0
2022-04-22 10:25:00,96.31,96.31,96.31,96.31,0.0,88.3577,88.3577,88.3577,88.3577,0.0
2022-04-22 10:30:00,96.1,96.11,96.1,96.11,500.0,88.165,88.1742,88.165,88.1742,500.0
2022-04-22 10:35:00,96.11,96.11,96.11,96.11,0.0,88.1742,88.1742,88.1742,88.1742,0.0
2022-04-22 10:40:00,96.11,96.11,96.11,96.11,0.0,88.1742,88.1742,88.1742,88.1742,0.0
2022-04-22 10:45:00,96.1,96.1,96.09,96.09,1035.0,88.165,88.165,88.1558,88.1558,1035.0
2022-04-22 10:50:00,95.74,95.76,95.57,95.57,700.0,87.8347,87.8531,87.6788,87.6788,700.0
2022-04-22 10:55:00,95.56,95.99,95.55,95.99,300.0,87.6696,88.0641,87.6604,88.0641,300.0
2022-04-22 11:00:00,95.91,96.01,95.91,96.01,500.0,87.9907,88.0824,87.9907,88.0824,500.0
2022-04-22 11:05:00,96.01,96.01,96.01,96.01,0.0,88.0824,88.0824,88.0824,88.0824,0.0
2022-04-22 11:10:00,95.87,95.87,95.83,95.83,300.0,87.954,87.954,87.9173,87.9173,300.0
2022-04-22 11:15:00,95.86,95.86,95.81,95.81,200.0,87.9448,87.9448,87.8989,87.8989,200.0
2022-04-22 11:20:00,95.84,95.92,95.84,95.92,300.0,87.9265,87.9999,87.9265,87.9999,300.0
2022-04-22 11:25:00,95.92,95.92,95.92,95.92,0.0,87.9999,87.9999,87.9999,87.9999,0.0
2022-04-22 11:30:00,95.83,95.83,95.78,95.78,300.0,87.9173,87.9173,87.8714,87.8714,300.0
2022-04-22 11:35:00,95.78,95.78,95.78,95.78,0.0,87.8714,87.8714,87.8714,87.8714,0.0
2022-04-22 11:40:00,95.86,95.86,95.86,95.86,100.0,87.9448,87.9448,87.9448,87.9448,100.0
2022-04-22 11:45:00,95.75,95.75,95.75,95.75,100.0,87.8439,87.8439,87.8439,87.8439,100.0
2022-04-22 11:50:00,95.74,95.77,95.74,95.77,300.0,87.8347,87.8622,87.8347,87.8622,300.0
2022-04-22 11:55:00,95.68,95.68,95.68,95.68,100.0,87.7797,87.7797,87.7797,87.7797,100.0
2022-04-22 12:00:00,95.68,95.68,95.68,95.68,0.0,87.7797,87.7797,87.7797,87.7797,0.0
2022-04-22 12:05:00,95.68,95.68,95.68,95.68,0.0,87.7797,87.7797,87.7797,87.7797,0.0
2022-04-22 12:10:00,95.71,95.71,95.71,95.71,200.0,87.8072,87.8072,87.8072,87.8072,200.0
2022-04-22 12:15:00,95.67,95.67,95.67,95.67,100.0,87.7705,87.7705,87.7705,87.7705,100.0
2022-04-22 12:20:00,95.69,95.71,95.65,95.65,300.0,87.7888,87.8072,87.7521,87.7521,300.0
2022-04-22 12:25:00,95.78,95.78,95.78,95.78,100.0,87.8714,87.8714,87.8714,87.8714,100.0
2022-04-22 12:30:00,95.86,95.91,95.86,95.91,200.0,87.9448,87.9907,87.9448,87.9907,200.0
2022-04-22 12:35:00,95.91,96.01,95.91,95.99,420.0,87.9907,88.0824,87.9907,88.0641,420.0
2022-04-22 12:40:00,95.95,95.97,95.95,95.97,1309.0,88.0274,88.0457,88.0274,88.0457,1309.0
2022-04-22 12:45:00,95.98,95.98,95.95,95.96,2754.0,88.0549,88.0549,88.0274,88.0366,2754.0
2022-04-22 12:50:00,96.02,96.02,96.02,96.02,100.0,88.0916,88.0916,88.0916,88.0916,100.0
2022-04-22 12:55:00,96.02,96.02,96.02,96.02,0.0,88.0916,88.0916,88.0916,88.0916,0.0
2022-04-22 13:00:00,96.09,96.09,96.09,96.09,100.0,88.1558,88.1558,88.1558,88.1558,100.0
2022-04-22 13:05:00,96.08,96.08,96.08,96.08,100.0,88.1466,88.1466,88.1466,88.1466,100.0
2022-04-22 13:10:00,96.08,96.08,96.08,96.08,0.0,88.1466,88.1466,88.1466,88.1466,0.0
2022-04-22 13:15:00,96.04,96.04,95.97,95.97,800.0,88.1099,88.1099,88.0457,88.0457,800.0
2022-04-22 13:20:00,95.96,95.96,95.96,95.96,300.0,88.0366,88.0366,88.0366,88.0366,300.0
2022-04-22 13:25:00,95.93,95.93,95.93,95.93,100.0,88.009,88.009,88.009,88.009,100.0
2022-04-22 13:30:00,96.02,96.02,96.01,96.02,6553.0,88.0916,88.0916,88.0824,88.0916,6553.0
2022-04-22 13:35:00,95.99,95.99,95.95,95.95,2089.0,88.0641,88.0641,88.0274,88.0274,2089.0
2022-04-22 13:40:00,95.73,95.78,95.73,95.76,300.0,87.8255,87.8714,87.8255,87.8531,300.0
2022-04-22 13:45:00,95.75,95.82,95.75,95.82,300.0,87.8439,87.9081,87.8439,87.9081,300.0
2022-04-22 13:50:00,95.71,95.71,95.71,95.71,200.0,87.8072,87.8072,87.8072,87.8072,200.0
2022-04-22 13:55:00,95.6,95.6,95.49,95.49,400.0,87.7063,87.7063,87.6054,87.6054,400.0
2022-04-22 14:00:00,95.42,95.42,95.42,95.42,100.0,87.5411,87.5411,87.5411,87.5411,100.0
2022-04-22 14:05:00,95.21,95.21,95.07,95.09,400.0,87.3485,87.3485,87.22,87.2384,400.0
2022-04-22 14:10:00,95.02,95.03,94.92,94.92,400.0,87.1742,87.1833,87.0824,87.0824,400.0
2022-04-22 14:15:00,94.96,95.05,94.96,95.05,200.0,87.1191,87.2017,87.1191,87.2017,200.0
2022-04-22 14:20:00,95.04,95.06,95.04,95.06,200.0,87.1925,87.2109,87.1925,87.2109,200.0
2022-04-22 14:25:00,94.97,94.97,94.91,94.91,300.0,87.1283,87.1283,87.0733,87.0733,300.0
2022-04-22 14:30:00,94.9,94.9,94.9,94.9,200.0,87.0641,87.0641,87.0641,87.0641,200.0
2022-04-22 14:35:00,94.9,94.9,94.9,94.9,0.0,87.0641,87.0641,87.0641,87.0641,0.0
2022-04-22 14:40:00,94.98,94.98,94.98,94.98,100.0,87.1375,87.1375,87.1375,87.1375,100.0
2022-04-22 14:45:00,94.8,94.8,94.8,94.8,100.0,86.9723,86.9723,86.9723,86.9723,100.0
2022-04-22 14:50:00,94.95,95.02,94.95,95.02,200.0,87.1099,87.1742,87.1099,87.1742,200.0
2022-04-22 14:55:00,95.15,95.15,95.15,95.15,500.0,87.2934,87.2934,87.2934,87.2934,500.0
2022-04-22 15:00:00,95.16,95.17,95.1,95.17,488.0,87.3026,87.3118,87.2476,87.3118,488.0
2022-04-22 15:05:00,95.18,95.25,95.1,95.12,2535.0,87.321,87.3852,87.2476,87.2659,2535.0
2022-04-22 15:10:00,95.1,95.5,95.1,95.5,1500.0,87.2476,87.6145,87.2476,87.6145,1500.0
2022-04-22 15:15:00,95.5,95.74,95.47,95.74,8890.0,87.6145,87.8347,87.587,87.8347,8890.0
2022-04-22 15:20:00,95.69,95.77,95.52,95.52,1200.0,87.7888,87.8622,87.6329,87.6329,1200.0
2022-04-22 15:25:00,95.62,95.62,95.59,95.59,500.0,87.7246,87.7246,87.6971,87.6971,500.0
2022-04-22 15:30:00,95.69,95.85,95.69,95.79,6199.0,87.7888,87.9356,87.7888,87.8806,6199.0
2022-04-22 15:35:00,95.77,95.82,95.66,95.68,2400.0,87.8622,87.9081,87.7613,87.7797,2400.0
2022-04-22 15:40:00,95.74,95.74,95.53,95.55,3000.0,87.8347,87.8347,87.6421,87.6604,3000.0
2022-04-22 15:45:00,95.5,95.51,95.29,95.29,7191.0,87.6145,87.6237,87.4219,87.4219,7191.0
2022-04-22 15:50:00,95.24,95.24,95.05,95.07,2950.0,87.376,87.376,87.2017,87.22,2950.0
2022-04-22 15:55:00,95.05,95.08,94.94,94.99,5712.0,87.2017,87.2292,87.1008,87.1466,5712.0
2022-04-25 09:30:00,95.34,95.34,94.67,94.95,2778.0,87.4677,87.4677,86.8531,87.1099,2778.0
2022-04-25 09:35:00,94.95,94.95,94.95,94.95,0.0,87.1099,87.1099,87.1099,87.1099,0.0
2022-04-25 09:40:00,94.51,94.58,94.51,94.55,400.0,86.7063,86.7705,86.7063,86.743,400.0
2022-04-25 09:45:00,94.67,94.67,94.56,94.56,500.0,86.8531,86.8531,86.7521,86.7521,500.0
2022-04-25 09:50:00,94.57,94.57,94.07,94.09,1003.0,86.7613,86.7613,86.3026,86.321,1003.0
2022-04-25 09:55:00,94.08,94.17,94.08,94.17,450.0,86.3118,86.3944,86.3118,86.3944,450.0
2022-04-25 10:00:00,94.23,94.31,94.04,94.08,900.0,86.4494,86.5228,86.2751,86.3118,900.0
2022-04-25 10:05:00,94.14,94.22,94.07,94.14,500.0,86.3668,86.4402,86.3026,86.3668,500.0
2022-04-25 10:10:00,94.11,94.11,93.95,94.02,600.0,86.3393,86.3393,86.1925,86.2567,600.0
2022-04-25 10:15:00,94.2,94.38,94.15,94.33,1300.0,86.4219,86.587,86.376,86.5411,1300.0
2022-04-25 10:20:00,94.39,94.39,94.29,94.39,1800.0,86.5962,86.5962,86.5044,86.5962,1800.0
2022-04-25 10:25:00,94.55,94.57,94.27,94.43,999.0,86.743,86.7613,86.4861,86.6329,999.0
2022-04-25 10:30:00,94.32,94.37,94.32,94.32,300.0,86.532,86.5778,86.532,86.532,300.0
2022-04-25 10:35:00,94.4,94.51,94.4,94.51,200.0,86.6054,86.7063,86.6054,86.7063,200.0
2022-04-25 10:40:00,94.12,94.12,94.1,94.1,500.0,86.3485,86.3485,86.3301,86.3301,500.0
2022-04-25 10:45:00,94.2,94.31,94.15,94.31,400.0,86.4219,86.5228,86.376,86.5228,400.0
2022-04-25 10:50:00,94.27,94.28,94.15,94.15,1000.0,86.4861,86.4953,86.376,86.376,1000.0
2022-04-25 10:55:00,94.3,94.39,94.15,94.15,1833.0,86.5136,86.5962,86.376,86.376,1833.0
2022-04-25 11:00:00,94.16,94.33,94.15,94.33,900.0,86.3852,86.5411,86.376,86.5411,900.0
2022-04-25 11:05:00,94.4,94.44,94.4,94.44,300.0,86.6054,86.6421,86.6054,86.6421,300.0
2022-04-25 11:10:00,94.4,94.47,94.4,94.43,916.0,86.6054,86.6696,86.6054,86.6329,916.0
2022-04-25 11:15:00,94.4,94.41,94.4,94.4,1565.0,86.6054,86.6145,86.6054,86.6054,1565.0
2022-04-25 11:20:00,94.53,94.59,94.45,94.59,786.0,86.7246,86.7797,86.6512,86.7797,786.0
2022-04-25 11:25:00,94.55,95.13,94.54,95.13,2759.0,86.743,87.2751,86.7338,87.2751,2759.0
2022-04-25 11:30:00,94.91,94.91,94.68,94.68,200.0,87.0733,87.0733,86.8622,86.8622,200.0
2022-04-25 11:35:00,94.73,94.74,94.63,94.63,643.0,86.9081,86.9173,86.8164,86.8164,643.0
2022-04-25 11:40:00,94.65,94.65,94.6,94.6,548.0,86.8347,86.8347,86.7888,86.7888,548.0
2022-04-25 11:45:00,94.5,94.5,94.39,94.39,400.0,86.6971,86.6971,86.5962,86.5962,400.0
2022-04-25 11:50:00,94.36,94.36,94.34,94.34,300.0,86.5687,86.5687,86.5503,86.5503,300.0
2022-04-25 11:55:00,94.33,94.57,94.33,94.57,500.0,86.5411,86.7613,86.5411,86.7613,500.0
2022-04-25 12:00:00,94.56,94.6,94.53,94.6,400.0,86.7521,86.7888,86.7246,86.7888,400.0
2022-04-25 12:05:00,94.73,94.96,94.73,94.96,300.0,86.9081,87.1191,86.9081,87.1191,300.0
2022-04-25 12:10:00,94.96,94.96,94.96,94.96,0.0,87.1191,87.1191,87.1191,87.1191,0.0
2022-04-25 12:15:00,94.64,94.64,94.57,94.57,400.0,86.8255,86.8255,86.7613,86.7613,400.0
2022-04-25 12:20:00,94.76,94.76,94.76,94.76,100.0,86.9356,86.9356,86.9356,86.9356,100.0
2022-04-25 12:25:00,94.75,94.75,94.72,94.72,300.0,86.9265,86.9265,86.8989,86.8989,300.0
2022-04-25 12:30:00,94.81,94.95,94.81,94.86,700.0,86.9815,87.1099,86.9815,87.0274,700.0
2022-04-25 12:35:00,94.86,94.86,94.86,94.86,0.0,87.0274,87.0274,87.0274,87.0274,0.0
2022-04-25 12:40:00,94.75,94.75,94.75,94.75,100.0,86.9265,86.9265,86.9265,86.9265,100.0
2022-04-25 12:45:00,94.75,94.75,94.75,94.75,0.0,86.9265,86.9265,86.9265,86.9265,0.0
2022-04-25 12:50:00,94.84,94.84,94.73,94.73,485.0,87.009,87.009,86.9081,86.9081,485.0
2022-04-25 12:55:00,94.68,94.68,94.68,94.68,100.0,86.8622,86.8622,86.8622,86.8622,100.0
2022-04-25 13:00:00,94.75,94.75,94.63,94.63,200.0,86.9265,86.9265,86.8164,86.8164,200.0
2022-04-25 13:05:00,94.58,94.66,94.58,94.64,1494.0,86.7705,86.8439,86.7705,86.8255,1494.0
2022-04-25 13:10:00,94.81,94.81,94.81,94.81,200.0,86.9815,86.9815,86.9815,86.9815,200.0
2022-04-25 13:15:00,94.82,94.82,94.7,94.75,1268.0,86.9907,86.9907,86.8806,86.9265,1268.0
2022-04-25 13:20:00,94.66,94.66,94.66,94.66,100.0,86.8439,86.8439,86.8439,86.8439,100.0
2022-04-25 13:25:00,94.67,94.67,94.53,94.59,600.0,86.8531,86.8531,86.7246,86.7797,600.0
2022-04-25 13:30:00,94.58,94.61,94.58,94.59,300.0,86.7705,86.798,86.7705,86.7797,300.0
2022-04-25 13:35:00,94.6,94.6,94.52,94.52,200.0,86.7888,86.7888,86.7155,86.7155,200.0
2022-04-25 13:40:00,94.67,94.67,94.62,94.62,200.0,86.8531,86.8531,86.8072,86.8072,200.0
2022-04-25 13:45:00,94.59,94.59,94.53,94.53,300.0,86.7797,86.7797,86.7246,86.7246,300.0
2022-04-25 13:50:00,94.61,94.77,94.61,94.77,1800.0,86.798,86.9448,86.798,86.9448,1800.0
2022-04-25 13:55:00,94.81,94.81,94.72,94.72,600.0,86.9815,86.9815,86.8989,86.8989,600.0
2022-04-25 14:00:00,94.72,94.72,94.72,94.72,0.0,86.8989,86.8989,86.8989,86.8989,0.0
2022-04-25 14:05:00,94.67,94.84,94.67,94.8,400.0,86.8531,87.009,86.8531,86.9723,400.0
2022-04-25 14:10:00,94.84,94.88,94.74,94.74,400.0,87.009,87.0457,86.9173,86.9173,400.0
2022-04-25 14:15:00,94.84,94.97,94.78,94.97,1100.0,87.009,87.1283,86.954,87.1283,1100.0
2022-04-25 14:20:00,95.03,95.05,95.03,95.05,500.0,87.1833,87.2017,87.1833,87.2017,500.0
2022-04-25 14:25:00,95.13,95.25,95.13,95.2,600.0,87.2751,87.3852,87.2751,87.3393,600.0
2022-04-25 14:30:00,95.37,95.39,95.31,95.31,900.0,87.4953,87.5136,87.4402,87.4402,900.0
2022-04-25 14:35:00,95.24,95.24,95.24,95.24,100.0,87.376,87.376,87.376,87.376,100.0
2022-04-25 14:40:00,95.23,95.23,95.13,95.13,300.0,87.3668,87.3668,87.2751,87.2751,300.0
2022-04-25 14:45:00,95.25,95.25,95.25,95.25,100.0,87.3852,87.3852,87.3852,87.3852,100.0
2022-04-25 14:50:00,95.25,95.25,95.25,95.25,0.0,87.3852,87.3852,87.3852,87.3852,0.0
2022-04-25 14:55:00,95.28,95.28,95.28,95.28,100.0,87.4127,87.4127,87.4127,87.4127,100.0
2022-04-25 15:00:00,95.07,95.11,95.0,95.0,800.0,87.22,87.2567,87.1558,87.1558,800.0
2022-04-25 15:05:00,95.14,95.14,95.12,95.14,600.0,87.2843,87.2843,87.2659,87.2843,600.0
2022-04-25 15:10:00,95.2,95.28,95.2,95.28,200.0,87.3393,87.4127,87.3393,87.4127,200.0
2022-04-25 15:15:00,95.41,95.41,95.34,95.38,400.0,87.532,87.532,87.4677,87.5044,400.0
2022-04-25 15:20:00,95.44,95.46,95.41,95.43,500.0,87.5595,87.5778,87.532,87.5503,500.0
2022-04-25 15:25:00,95.45,95.45,95.27,95.28,600.0,87.5687,87.5687,87.4035,87.4127,600.0
2022-04-25 15:30:00,95.44,95.46,95.32,95.46,4035.0,87.5595,87.5778,87.4494,87.5778,4035.0
2022-04-25 15:35:00,95.46,95.5,95.4,95.44,2994.0,87.5778,87.6145,87.5228,87.5595,2994.0
2022-04-25 15:40:00,95.5,95.61,95.5,95.61,2000.0,87.6145,87.7155,87.6145,87.7155,2000.0
2022-04-25 15:45:00,95.63,95.73,95.52,95.54,2100.0,87.7338,87.8255,87.6329,87.6512,2100.0
2022-04-25 15:50:00,95.51,95.65,95.51,95.61,2500.0,87.6237,87.7521,87.6237,87.7155,2500.0
2022-04-25 15:55:00,95.61,95.61,95.46,95.57,7241.0,87.7155,87.7155,87.5778,87.6788,7241.0
2022-04-26 09:30:00,95.1,95.68,95.1,95.56,700.0,87.2476,87.7797,87.2476,87.6696,700.0
2022-04-26 09:35:00,95.39,95.39,95.39,95.39,100.0,87.5136,87.5136,87.5136,87.5136,100.0
2022-04-26 09:40:00,95.49,95.49,95.49,95.49,100.0,87.6054,87.6054,87.6054,87.6054,100.0
2022-04-26 09:45:00,95.38,95.38,95.14,95.14,200.0,87.5044,87.5044,87.2843,87.2843,200.0
2022-04-26 09:50:00,95.25,95.25,95.25,95.25,100.0,87.3852,87.3852,87.3852,87.3852,100.0
2022-04-26 09:55:00,95.36,95.36,95.36,95.36,100.0,87.4861,87.4861,87.4861,87.4861,100.0
2022-04-26 10:00:00,95.36,95.36,95.36,95.36,0.0,87.4861,87.4861,87.4861,87.4861,0.0
2022-04-26 10:05:00,95.55,95.55,95.55,95.55,100.0,87.6604,87.6604,87.6604,87.6604,100.0
2022-04-26 10:10:00,95.13,95.13,95.13,95.13,100.0,87.2751,87.2751,87.2751,87.2751,100.0
2022-04-26 10:15:00,94.97,94.97,94.88,94.97,300.0,87.1283,87.1283,87.0457,87.1283,300.0
2022-04-26 10:20:00,94.93,94.93,94.93,94.93,100.0,87.0916,87.0916,87.0916,87.0916,100.0
2022-04-26 10:25:00,95.31,95.31,95.31,95.31,100.0,87.4402,87.4402,87.4402,87.4402,100.0
2022-04-26 10:30:00,95.31,95.31,95.31,95.31,0.0,87.4402,87.4402,87.4402,87.4402,0.0
2022-04-26 10:35:00,95.21,95.28,95.21,95.28,200.0,87.3485,87.4127,87.3485,87.4127,200.0
2022-04-26 10:40:00,95.15,95.23,95.15,95.23,300.0,87.2934,87.3668,87.2934,87.3668,300.0
2022-04-26 10:45:00,95.23,95.23,95.23,95.23,200.0,87.3668,87.3668,87.3668,87.3668,200.0
2022-04-26 10:50:00,95.37,95.37,95.37,95.37,200.0,87.4953,87.4953,87.4953,87.4953,200.0
2022-04-26 10:55:00,95.39,95.39,95.36,95.36,300.0,87.5136,87.5136,87.4861,87.4861,300.0
2022-04-26 11:00:00,95.36,95.36,95.36,95.36,0.0,87.4861,87.4861,87.4861,87.4861,0.0
2022-04-26 11:05:00,95.66,95.74,95.66,95.74,834.0,87.7613,87.8347,87.7613,87.8347,834.0
2022-04-26 11:10:00,95.72,95.74,95.7,95.74,700.0,87.8164,87.8347,87.798,87.8347,700.0
2022-04-26 11:15:00,95.95,95.99,95.9,95.9,900.0,88.0274,88.0641,87.9815,87.9815,900.0
2022-04-26 11:20:00,95.86,96.0,95.83,96.0,6478.0,87.9448,88.0732,87.9173,88.0732,6478.0
2022-04-26 11:25:00,95.99,96.1,95.99,96.03,5370.0,88.0641,88.165,88.0641,88.1008,5370.0
2022-04-26 11:30:00,96.03,96.11,96.03,96.1,710.0,88.1008,88.1742,88.1008,88.165,710.0
2022-04-26 11:35:00,96.06,96.06,95.93,95.93,613.0,88.1283,88.1283,88.009,88.009,613.0
2022-04-26 11:40:00,96.11,96.15,95.98,96.08,1217.0,88.1742,88.2109,88.0549,88.1466,1217.0
2022-04-26 11:45:00,96.06,96.26,96.06,96.26,1499.0,88.1283,88.3118,88.1283,88.3118,1499.0
2022-04-26 11:50:00,96.25,96.33,96.25,96.33,900.0,88.3026,88.376,88.3026,88.376,900.0
2022-04-26 11:55:00,96.31,96.31,96.13,96.13,1600.0,88.3577,88.3577,88.1925,88.1925,1600.0
2022-04-26 12:00:00,95.96,95.96,95.96,95.96,158.0,88.0366,88.0366,88.0366,88.0366,158.0
2022-04-26 12:05:00,95.92,95.92,95.81,95.82,1300.0,87.9999,87.9999,87.8989,87.9081,1300.0
2022-04-26 12:10:00,95.78,95.78,95.65,95.65,200.0,87.8714,87.8714,87.7521,87.7521,200.0
2022-04-26 12:15:00,95.72,95.8,95.72,95.8,200.0,87.8164,87.8898,87.8164,87.8898,200.0
2022-04-26 12:20:00,95.92,95.97,95.92,95.97,500.0,87.9999,88.0457,87.9999,88.0457,500.0
2022-04-26 12:25:00,95.86,96.06,95.85,96.06,360.0,87.9448,88.1283,87.9356,88.1283,360.0
2022-04-26 12:30:00,95.98,95.98,95.89,95.89,600.0,88.0549,88.0549,87.9723,87.9723,600.0
2022-04-26 12:35:00,95.86,95.86,95.72,95.72,300.0,87.9448,87.9448,87.8164,87.8164,300.0
2022-04-26 12:40:00,95.94,95.94,95.92,95.92,1004.0,88.0182,88.0182,87.9999,87.9999,1004.0
2022-04-26 12:45:00,95.79,95.79,95.76,95.76,300.0,87.8806,87.8806,87.8531,87.8531,300.0
2022-04-26 12:50:00,95.8,95.87,95.8,95.85,800.0,87.8898,87.954,87.8898,87.9356,800.0
2022-04-26 12:55:00,95.9,95.97,95.81,95.94,2588.0,87.9815,88.0457,87.8989,88.0182,2588.0
2022-04-26 13:00:00,95.95,95.95,95.75,95.75,5438.0,88.0274,88.0274,87.8439,87.8439,5438.0
2022-04-26 13:05:00,95.86,95.86,95.86,95.86,100.0,87.9448,87.9448,87.9448,87.9448,100.0
2022-04-26 13:10:00,95.88,95.97,95.88,95.97,400.0,87.9632,88.0457,87.9632,88.0457,400.0
2022-04-26 13:15:00,95.85,95.89,95.84,95.89,300.0,87.9356,87.9723,87.9265,87.9723,300.0
2022-04-26 13:20:00,95.77,95.77,95.77,95.77,338.0,87.8622,87.8622,87.8622,87.8622,338.0
2022-04-26 13:25:00,95.69,95.71,95.67,95.71,600.0,87.7888,87.8072,87.7705,87.8072,600.0
2022-04-26 13:30:00,95.7,95.86,95.66,95.8,900.0,87.798,87.9448,87.7613,87.8898,900.0
2022-04-26 13:35:00,95.73,95.73,95.68,95.68,465.0,87.8255,87.8255,87.7797,87.7797,465.0
2022-04-26 13:40:00,95.72,95.93,95.72,95.93,700.0,87.8164,88.009,87.8164,88.009,700.0
2022-04-26 13:45:00,95.96,95.97,95.91,95.92,700.0,88.0366,88.0457,87.9907,87.9999,700.0
2022-04-26 13:50:00,95.95,95.95,95.75,95.75,693.0,88.0274,88.0274,87.8439,87.8439,693.0
2022-04-26 13:55:00,95.73,95.73,95.67,95.7,1100.0,87.8255,87.8255,87.7705,87.798,1100.0
2022-04-26 14:00:00,95.69,95.69,95.67,95.68,500.0,87.7888,87.7888,87.7705,87.7797,500.0
2022-04-26 14:05:00,95.69,95.71,95.66,95.66,1100.0,87.7888,87.8072,87.7613,87.7613,1100.0
2022-04-26 14:10:00,95.66,95.73,95.66,95.73,1200.0,87.7613,87.8255,87.7613,87.8255,1200.0
2022-04-26 14:15:00,95.73,95.78,95.73,95.73,700.0,87.8255,87.8714,87.8255,87.8255,700.0
2022-04-26 14:20:00,95.82,95.93,95.82,95.92,500.0,87.9081,88.009,87.9081,87.9999,500.0
2022-04-26 14:25:00,95.8,95.8,95.67,95.78,600.0,87.8898,87.8898,87.7705,87.8714,600.0
2022-04-26 14:30:00,95.76,95.76,95.61,95.61,839.0,87.8531,87.8531,87.7155,87.7155,839.0
2022-04-26 14:35:00,95.61,95.69,95.6,95.6,500.0,87.7155,87.7888,87.7063,87.7063,500.0
2022-04-26 14:40:00,95.64,95.64,95.44,95.44,800.0,87.743,87.743,87.5595,87.5595,800.0
2022-04-26 14:45:00,95.42,95.49,95.41,95.49,500.0,87.5411,87.6054,87.532,87.6054,500.0
2022-04-26 14:50:00,95.54,95.55,95.52,95.55,300.0,87.6512,87.6604,87.6329,87.6604,300.0
2022-04-26 14:55:00,95.5,95.58,95.5,95.57,1600.0,87.6145,87.6879,87.6145,87.6788,1600.0
2022-04-26 15:00:00,95.57,95.57,95.48,95.48,200.0,87.6788,87.6788,87.5962,87.5962,200.0
2022-04-26 15:05:00,95.42,95.42,95.38,95.39,1042.0,87.5411,87.5411,87.5044,87.5136,1042.0
2022-04-26 15:10:00,95.39,95.54,95.39,95.5,1040.0,87.5136,87.6512,87.5136,87.6145,1040.0
2022-04-26 15:15:00,95.38,95.38,95.26,95.29,1089.0,87.5044,87.5044,87.3944,87.4219,1089.0
2022-04-26 15:20:00,95.3,95.42,95.3,95.38,1092.0,87.431,87.5411,87.431,87.5044,1092.0
2022-04-26 15:25:00,95.37,95.37,95.32,95.35,500.0,87.4953,87.4953,87.4494,87.4769,500.0
2022-04-26 15:30:00,95.42,95.43,95.38,95.42,2389.0,87.5411,87.5503,87.5044,87.5411,2389.0
2022-04-26 15:35:00,95.41,95.41,95.24,95.28,318.0,87.532,87.532,87.376,87.4127,318.0
2022-04-26 15:40:00,95.49,95.49,95.34,95.39,1050.0,87.6054,87.6054,87.4677,87.5136,1050.0
2022-04-26 15:45:00,95.43,95.43,95.21,95.26,3343.0,87.5503,87.5503,87.3485,87.3944,3343.0
2022-04-26 15:50:00,95.25,95.55,95.25,95.41,6017.0,87.3852,87.6604,87.3852,87.532,6017.0
2022-04-26 15:55:00,95.42,95.44,95.3,95.34,5569.0,87.5411,87.5595,87.431,87.4677,5569.0
2022-04-27 09:30:00,95.31,95.31,95.31,95.31,100.0,87.4402,87.4402,87.4402,87.4402,100.0
2022-04-27 09:35:00,95.04,95.04,94.76,94.8,500.0,87.1925,87.1925,86.9356,86.9723,500.0
2022-04-27 09:40:00,94.75,94.96,94.75,94.96,400.0,86.9265,87.1191,86.9265,87.1191,400.0
2022-04-27 09:45:00,94.98,95.17,94.5,94.97,1800.0,87.1375,87.3118,86.6971,87.1283,1800.0
2022-04-27 09:50:00,94.98,95.15,94.92,94.92,2000.0,87.1375,87.2934,87.0824,87.0824,2000.0
2022-04-27 09:55:00,94.95,94.95,94.95,94.95,100.0,87.1099,87.1099,87.1099,87.1099,100.0
2022-04-27 10:00:00,95.03,95.41,95.03,95.41,723.0,87.1833,87.532,87.1833,87.532,723.0
2022-04-27 10:05:00,95.42,95.57,95.26,95.57,700.0,87.5411,87.6788,87.3944,87.6788,700.0
2022-04-27 10:10:00,95.55,95.57,94.86,94.86,1300.0,87.6604,87.6788,87.0274,87.0274,1300.0
2022-04-27 10:15:00,94.72,94.72,94.3,94.46,593.0,86.8989,86.8989,86.5136,86.6604,593.0
2022-04-27 10:20:00,94.43,94.61,94.43,94.51,1373.0,86.6329,86.798,86.6329,86.7063,1373.0
2022-04-27 10:25:00,94.15,94.19,94.15,94.19,200.0,86.376,86.4127,86.376,86.4127,200.0
2022-04-27 10:30:00,94.11,94.13,94.06,94.07,800.0,86.3393,86.3577,86.2934,86.3026,800.0
2022-04-27 10:35:00,94.07,94.07,94.07,94.07,0.0,86.3026,86.3026,86.3026,86.3026,0.0
2022-04-27 10:40:00,94.3,94.36,94.3,94.36,300.0,86.5136,86.5687,86.5136,86.5687,300.0
2022-04-27 10:45:00,94.38,94.38,94.38,94.38,100.0,86.587,86.587,86.587,86.587,100.0
2022-04-27 10:50:00,94.46,94.56,94.46,94.54,300.0,86.6604,86.7521,86.6604,86.7338,300.0
2022-04-27 10:55:00,94.58,94.58,94.58,94.58,100.0,86.7705,86.7705,86.7705,86.7705,100.0
2022-04-27 11:00:00,94.43,94.43,94.17,94.17,300.0,86.6329,86.6329,86.3944,86.3944,300.0
2022-04-27 11:05:00,94.17,94.17,94.17,94.17,0.0,86.3944,86.3944,86.3944,86.3944,0.0
2022-04-27 11:10:00,94.29,94.29,94.29,94.29,100.0,86.5044,86.5044,86.5044,86.5044,100.0
2022-04-27 11:15:00,94.42,94.44,94.28,94.36,1200.0,86.6237,86.6421,86.4953,86.5687,1200.0
2022-04-27 11:20:00,94.38,94.49,94.33,94.44,1650.0,86.587,86.6879,86.5411,86.6421,1650.0
2022-04-27 11:25:00,94.5,94.55,94.47,94.55,1500.0,86.6971,86.743,86.6696,86.743,1500.0
2022-04-27 11:30:00,94.55,94.55,94.55,94.55,0.0,86.743,86.743,86.743,86.743,0.0
2022-04-27 11:35:00,94.53,94.55,94.52,94.54,400.0,86.7246,86.743,86.7155,86.7338,400.0
2022-04-27 11:40:00,94.62,94.7,94.62,94.7,400.0,86.8072,86.8806,86.8072,86.8806,400.0
2022-04-27 11:45:00,94.82,94.82,94.82,94.82,100.0,86.9907,86.9907,86.9907,86.9907,100.0
2022-04-27 11:50:00,94.84,94.84,94.84,94.84,100.0,87.009,87.009,87.009,87.009,100.0
2022-04-27 11:55:00,94.99,94.99,94.82,94.84,1875.0,87.1466,87.1466,86.9907,87.009,1875.0
2022-04-27 12:00:00,94.84,94.84,94.84,94.84,0.0,87.009,87.009,87.009,87.009,0.0
2022-04-27 12:05:00,95.02,95.24,95.02,95.24,500.0,87.1742,87.376,87.1742,87.376,500.0
2022-04-27 12:10:00,95.27,95.27,95.08,95.08,800.0,87.4035,87.4035,87.2292,87.2292,800.0
2022-04-27 12:15:00,95.0,95.01,95.0,95.0,646.0,87.1558,87.165,87.1558,87.1558,646.0
2022-04-27 12:20:00,94.98,95.01,94.97,95.01,588.0,87.1375,87.165,87.1283,87.165,588.0
2022-04-27 12:25:00,94.91,94.99,94.86,94.99,900.0,87.0733,87.1466,87.0274,87.1466,900.0
2022-04-27 12:30:00,94.93,95.2,94.93,95.14,2140.0,87.0916,87.3393,87.0916,87.2843,2140.0
2022-04-27 12:35:00,94.96,94.96,94.96,94.96,100.0,87.1191,87.1191,87.1191,87.1191,100.0
2022-04-27 12:40:00,94.97,95.09,94.97,95.09,665.0,87.1283,87.2384,87.1283,87.2384,665.0
2022-04-27 12:45:00,95.09,95.09,95.03,95.06,300.0,87.2384,87.2384,87.1833,87.2109,300.0
2022-04-27 12:50:00,95.06,95.06,95.06,95.06,0.0,87.2109,87.2109,87.2109,87.2109,0.0
2022-04-27 12:55:00,95.06,95.08,95.06,95.08,200.0,87.2109,87.2292,87.2109,87.2292,200.0
2022-04-27 13:00:00,94.99,95.05,94.99,95.05,300.0,87.1466,87.2017,87.1466,87.2017,300.0
2022-04-27 13:05:00,95.05,95.05,94.88,94.88,300.0,87.2017,87.2017,87.0457,87.0457,300.0
2022-04-27 13:10:00,94.67,94.67,94.61,94.61,300.0,86.8531,86.8531,86.798,86.798,300.0
2022-04-27 13:15:00,94.69,94.71,94.69,94.71,300.0,86.8714,86.8898,86.8714,86.8898,300.0
2022-04-27 13:20:00,94.61,94.67,94.55,94.56,550.0,86.798,86.8531,86.743,86.7521,550.0
2022-04-27 13:25:00,94.61,94.61,94.61,94.61,100.0,86.798,86.798,86.798,86.798,100.0
2022-04-27 13:30:00,94.67,94.67,94.57,94.57,400.0,86.8531,86.8531,86.7613,86.7613,400.0
2022-04-27 13:35:00,94.62,94.62,94.4,94.4,200.0,86.8072,86.8072,86.6054,86.6054,200.0
2022-04-27 13:40:00,94.38,94.53,94.27,94.53,814.0,86.587,86.7246,86.4861,86.7246,814.0
2022-04-27 13:45:00,94.39,94.39,94.39,94.39,100.0,86.5962,86.5962,86.5962,86.5962,100.0
2022-04-27 13:50:00,94.6,94.6,94.58,94.58,300.0,86.7888,86.7888,86.7705,86.7705,300.0
2022-04-27 13:55:00,94.62,94.62,94.54,94.54,200.0,86.8072,86.8072,86.7338,86.7338,200.0
2022-04-27 14:00:00,94.47,94.47,94.36,94.36,200.0,86.6696,86.6696,86.5687,86.5687,200.0
2022-04-27 14:05:00,94.29,94.29,94.25,94.25,1200.0,86.5044,86.5044,86.4677,86.4677,1200.0
2022-04-27 14:10:00,94.21,94.21,94.21,94.21,100.0,86.431,86.431,86.431,86.431,100.0
2022-04-27 14:15:00,94.0,94.0,93.92,93.93,600.0,86.2384,86.2384,86.165,86.1742,600.0
2022-04-27 14:20:00,93.94,93.97,93.94,93.97,200.0,86.1833,86.2109,86.1833,86.2109,200.0
2022-04-27 14:25:00,93.74,93.74,93.74,93.74,100.0,85.9999,85.9999,85.9999,85.9999,100.0
2022-04-27 14:30:00,93.75,93.77,93.75,93.75,696.0,86.009,86.0274,86.009,86.009,696.0
2022-04-27 14:35:00,93.82,93.82,93.62,93.74,300.0,86.0733,86.0733,85.8898,85.9999,300.0
2022-04-27 14:40:00,93.95,93.95,93.95,93.95,100.0,86.1925,86.1925,86.1925,86.1925,100.0
2022-04-27 14:45:00,93.94,93.94,93.83,93.83,200.0,86.1833,86.1833,86.0824,86.0824,200.0
2022-04-27 14:50:00,93.61,93.63,93.61,93.63,200.0,85.8806,85.8989,85.8806,85.8989,200.0
2022-04-27 14:55:00,93.38,93.38,93.3,93.32,400.0,85.6696,85.6696,85.5962,85.6145,400.0
2022-04-27 15:00:00,93.2,93.22,93.2,93.22,200.0,85.5044,85.5228,85.5044,85.5228,200.0
2022-04-27 15:05:00,92.98,93.08,92.96,93.08,685.0,85.3026,85.3944,85.2843,85.3944,685.0
2022-04-27 15:10:00,92.98,92.98,92.93,92.93,600.0,85.3026,85.3026,85.2567,85.2567,600.0
2022-04-27 15:15:00,93.01,93.01,93.01,93.01,100.0,85.3301,85.3301,85.3301,85.3301,100.0
2022-04-27 15:20:00,93.06,93.06,92.91,92.95,500.0,85.376,85.376,85.2384,85.2751,500.0
2022-04-27 15:25:00,93.19,93.35,93.19,93.31,600.0,85.4953,85.6421,85.4953,85.6054,600.0
2022-04-27 15:30:00,93.46,93.46,93.34,93.34,300.0,85.743,85.743,85.6329,85.6329,300.0
2022-04-27 15:35:00,93.42,93.46,93.27,93.36,1400.0,85.7063,85.743,85.5687,85.6512,1400.0
2022-04-27 15:40:00,93.43,93.51,93.32,93.44,800.0,85.7155,85.7888,85.6145,85.7246,800.0
2022-04-27 15:45:00,93.57,93.66,93.53,93.53,800.0,85.8439,85.9265,85.8072,85.8072,800.0
2022-04-27 15:50:00,93.34,93.34,93.16,93.29,2495.0,85.6329,85.6329,85.4677,85.587,2495.0
2022-04-27 15:55:00,93.3,93.34,93.13,93.29,3547.0,85.5962,85.6329,85.4402,85.587,3547.0
2022-04-28 09:30:00,92.68,93.66,92.68,92.99,700.0,85.0274,85.9265,85.0274,85.3118,700.0
2022-04-28 09:35:00,93.1,93.1,93.08,93.08,600.0,85.4127,85.4127,85.3944,85.3944,600.0
2022-04-28 09:40:00,92.81,92.84,92.77,92.81,857.0,85.1466,85.1742,85.11,85.1466,857.0
2022-04-28 09:45:00,92.92,93.33,92.92,93.33,800.0,85.2476,85.6237,85.2476,85.6237,800.0
2022-04-28 09:50:00,93.37,93.55,93.37,93.51,400.0,85.6604,85.8255,85.6604,85.7888,400.0
2022-04-28 09:55:00,93.34,93.34,93.34,93.34,100.0,85.6329,85.6329,85.6329,85.6329,100.0
2022-04-28 10:00:00,93.34,93.34,93.34,93.34,0.0,85.6329,85.6329,85.6329,85.6329,0.0
2022-04-28 10:05:00,93.27,93.27,93.27,93.27,100.0,85.5687,85.5687,85.5687,85.5687,100.0
2022-04-28 10:10:00,93.39,93.39,93.12,93.12,300.0,85.6788,85.6788,85.4311,85.4311,300.0
2022-04-28 10:15:00,93.2,93.2,93.2,93.2,100.0,85.5044,85.5044,85.5044,85.5044,100.0
2022-04-28 10:20:00,93.14,93.14,93.14,93.14,100.0,85.4494,85.4494,85.4494,85.4494,100.0
2022-04-28 10:25:00,93.16,93.16,93.16,93.16,200.0,85.4677,85.4677,85.4677,85.4677,200.0
2022-04-28 10:30:00,93.16,93.16,93.16,93.16,0.0,85.4677,85.4677,85.4677,85.4677,0.0
2022-04-28 10:35:00,93.23,93.23,93.17,93.18,300.0,85.532,85.532,85.4769,85.4861,300.0
2022-04-28 10:40:00,93.18,93.18,93.18,93.18,0.0,85.4861,85.4861,85.4861,85.4861,0.0
2022-04-28 10:45:00,93.03,93.03,92.94,92.94,400.0,85.3485,85.3485,85.2659,85.2659,400.0
2022-04-28 10:50:00,92.85,92.85,92.78,92.84,600.0,85.1833,85.1833,85.1191,85.1742,600.0
2022-04-28 10:55:00,92.79,92.93,92.79,92.93,300.0,85.1283,85.2567,85.1283,85.2567,300.0
2022-04-28 11:00:00,92.92,92.92,92.81,92.81,550.0,85.2476,85.2476,85.1466,85.1466,550.0
2022-04-28 11:05:00,93.04,93.04,93.0,93.0,200.0,85.3577,85.3577,85.321,85.321,200.0
2022-04-28 11:10:00,93.07,93.19,93.07,93.19,200.0,85.3852,85.4953,85.3852,85.4953,200.0
2022-04-28 11:15:00,92.84,92.84,92.77,92.77,400.0,85.1742,85.1742,85.11,85.11,400.0
2022-04-28 11:20:00,92.73,92.73,92.73,92.73,100.0,85.0733,85.0733,85.0733,85.0733,100.0
2022-04-28 11:25:00,92.73,92.73,92.73,92.73,0.0,85.0733,85.0733,85.0733,85.0733,0.0
2022-04-28 11:30:00,93.07,93.07,93.07,93.07,100.0,85.3852,85.3852,85.3852,85.3852,100.0
2022-04-28 11:35:00,93.34,93.34,93.28,93.28,200.0,85.6329,85.6329,85.5778,85.5778,200.0
2022-04-28 11:40:00,93.22,93.27,93.22,93.27,300.0,85.5228,85.5687,85.5228,85.5687,300.0
2022-04-28 11:45:00,93.31,93.31,93.31,93.31,100.0,85.6054,85.6054,85.6054,85.6054,100.0
2022-04-28 11:50:00,93.28,93.42,93.28,93.38,600.0,85.5778,85.7063,85.5778,85.6696,600.0
2022-04-28 11:55:00,93.35,93.35,93.35,93.35,200.0,85.6421,85.6421,85.6421,85.6421,200.0
2022-04-28 12:00:00,93.42,93.42,93.42,93.42,100.0,85.7063,85.7063,85.7063,85.7063,100.0
2022-04-28 12:05:00,93.48,93.48,93.48,93.48,154.0,85.7613,85.7613,85.7613,85.7613,154.0
2022-04-28 12:10:00,93.52,93.52,93.51,93.51,200.0,85.798,85.798,85.7888,85.7888,200.0
2022-04-28 12:15:00,93.42,93.43,93.4,93.43,300.0,85.7063,85.7155,85.6879,85.7155,300.0
2022-04-28 12:20:00,93.51,93.51,93.51,93.51,100.0,85.7888,85.7888,85.7888,85.7888,100.0
2022-04-28 12:25:00,93.41,93.41,93.41,93.41,100.0,85.6971,85.6971,85.6971,85.6971,100.0
2022-04-28 12:30:00,93.49,93.49,93.42,93.42,200.0,85.7705,85.7705,85.7063,85.7063,200.0
2022-04-28 12:35:00,93.43,93.64,93.43,93.64,787.0,85.7155,85.9081,85.7155,85.9081,787.0
2022-04-28 12:40:00,93.61,93.61,93.6,93.6,200.0,85.8806,85.8806,85.8714,85.8714,200.0
2022-04-28 12:45:00,93.69,93.69,93.69,93.69,209.0,85.954,85.954,85.954,85.954,209.0
2022-04-28 12:50:00,93.83,93.83,93.83,93.83,100.0,86.0824,86.0824,86.0824,86.0824,100.0
2022-04-28 12:55:00,93.81,93.81,93.81,93.81,200.0,86.0641,86.0641,86.0641,86.0641,200.0
2022-04-28 13:00:00,93.87,93.87,93.78,93.78,245.0,86.1191,86.1191,86.0366,86.0366,245.0
2022-04-28 13:05:00,93.79,93.99,93.77,93.99,423.0,86.0457,86.2292,86.0274,86.2292,423.0
2022-04-28 13:10:00,94.03,94.16,94.03,94.14,825.0,86.2659,86.3852,86.2659,86.3668,825.0
2022-04-28 13:15:00,94.14,94.14,94.14,94.14,0.0,86.3668,86.3668,86.3668,86.3668,0.0
2022-04-28 13:20:00,94.16,94.16,94.14,94.14,200.0,86.3852,86.3852,86.3668,86.3668,200.0
2022-04-28 13:25:00,94.08,94.18,94.08,94.18,210.0,86.3118,86.4035,86.3118,86.4035,210.0
2022-04-28 13:30:00,94.09,94.11,94.09,94.11,532.0,86.321,86.3393,86.321,86.3393,532.0
2022-04-28 13:35:00,94.17,94.21,94.17,94.21,423.0,86.3944,86.431,86.3944,86.431,423.0
2022-04-28 13:40:00,94.14,94.14,94.0,94.0,200.0,86.3668,86.3668,86.2384,86.2384,200.0
2022-04-28 13:45:00,94.0,94.0,94.0,94.0,0.0,86.2384,86.2384,86.2384,86.2384,0.0
2022-04-28 13:50:00,94.03,94.03,93.99,93.99,200.0,86.2659,86.2659,86.2292,86.2292,200.0
2022-04-28 13:55:00,93.97,94.06,93.97,94.06,200.0,86.2109,86.2934,86.2109,86.2934,200.0
2022-04-28 14:00:00,94.18,94.18,94.18,94.18,1510.0,86.4035,86.4035,86.4035,86.4035,1510.0
2022-04-28 14:05:00,94.05,94.16,94.04,94.16,2253.0,86.2843,86.3852,86.2751,86.3852,2253.0
2022-04-28 14:10:00,94.16,94.16,94.16,94.16,0.0,86.3852,86.3852,86.3852,86.3852,0.0
2022-04-28 14:15:00,93.98,93.98,93.98,93.98,100.0,86.22,86.22,86.22,86.22,100.0
2022-04-28 14:20:00,94.0,94.09,94.0,94.09,268.0,86.2384,86.321,86.2384,86.321,268.0
2022-04-28 14:25:00,94.06,94.09,94.06,94.07,420.0,86.2934,86.321,86.2934,86.3026,420.0
2022-04-28 14:30:00,94.06,94.09,94.06,94.06,557.0,86.2934,86.321,86.2934,86.2934,557.0
2022-04-28 14:35:00,94.09,94.09,93.99,93.99,607.0,86.321,86.321,86.2292,86.2292,607.0
2022-04-28 14:40:00,94.01,94.33,94.01,94.33,1699.0,86.2476,86.5411,86.2476,86.5411,1699.0
2022-04-28 14:45:00,94.33,94.33,94.32,94.32,200.0,86.5411,86.5411,86.532,86.532,200.0
2022-04-28 14:50:00,94.44,94.47,94.42,94.42,506.0,86.6421,86.6696,86.6237,86.6237,506.0
2022-04-28 14:55:00,94.43,94.46,94.43,94.46,250.0,86.6329,86.6604,86.6329,86.6604,250.0
2022-04-28 15:00:00,94.56,94.63,94.56,94.58,900.0,86.7521,86.8164,86.7521,86.7705,900.0
2022-04-28 15:05:00,94.55,94.55,94.51,94.51,300.0,86.743,86.743,86.7063,86.7063,300.0
2022-04-28 15:10:00,94.46,94.46,94.46,94.46,100.0,86.6604,86.6604,86.6604,86.6604,100.0
2022-04-28 15:15:00,94.44,94.44,94.44,94.44,100.0,86.6421,86.6421,86.6421,86.6421,100.0
2022-04-28 15:20:00,94.6,94.61,94.6,94.61,200.0,86.7888,86.798,86.7888,86.798,200.0
2022-04-28 15:25:00,94.59,94.59,94.53,94.53,200.0,86.7797,86.7797,86.7246,86.7246,200.0
2022-04-28 15:30:00,94.43,94.43,94.39,94.41,300.0,86.6329,86.6329,86.5962,86.6145,300.0
2022-04-28 15:35:00,94.39,94.44,94.39,94.44,500.0,86.5962,86.6421,86.5962,86.6421,500.0
2022-04-28 15:40:00,94.5,94.5,94.37,94.38,3190.0,86.6971,86.6971,86.5778,86.587,3190.0
2022-04-28 15:45:00,94.37,94.37,94.34,94.35,500.0,86.5778,86.5778,86.5503,86.5595,500.0
2022-04-28 15:50:00,94.3,94.3,94.25,94.27,500.0,86.5136,86.5136,86.4677,86.4861,500.0
2022-04-28 15:55:00,94.19,94.42,94.19,94.23,2787.0,86.4127,86.6237,86.4127,86.4494,2787.0
2022-04-29 09:30:00,94.01,94.01,94.01,94.01,100.0,86.2476,86.2476,86.2476,86.2476,100.0
2022-04-29 09:35:00,93.91,93.96,93.83,93.83,400.0,86.1558,86.2017,86.0824,86.0824,400.0
2022-04-29 09:40:00,93.85,93.85,93.85,93.85,200.0,86.1008,86.1008,86.1008,86.1008,200.0
2022-04-29 09:45:00,93.76,93.82,93.76,93.82,200.0,86.0182,86.0733,86.0182,86.0733,200.0
2022-04-29 09:50:00,93.7,93.7,93.44,93.53,400.0,85.9632,85.9632,85.7246,85.8072,400.0
2022-04-29 09:55:00,93.65,93.77,93.65,93.77,200.0,85.9173,86.0274,85.9173,86.0274,200.0
2022-04-29 10:00:00,93.68,93.79,93.68,93.79,200.0,85.9448,86.0457,85.9448,86.0457,200.0
2022-04-29 10:05:00,93.47,93.47,93.47,93.47,100.0,85.7522,85.7522,85.7522,85.7522,100.0
2022-04-29 10:10:00,93.47,93.47,93.47,93.47,0.0,85.7522,85.7522,85.7522,85.7522,0.0
2022-04-29 10:15:00,93.31,93.31,93.14,93.14,500.0,85.6054,85.6054,85.4494,85.4494,500.0
2022-04-29 10:20:00,93.1,93.1,93.1,93.1,100.0,85.4127,85.4127,85.4127,85.4127,100.0
2022-04-29 10:25:00,92.99,92.99,92.99,92.99,300.0,85.3118,85.3118,85.3118,85.3118,300.0
2022-04-29 10:30:00,92.99,92.99,92.99,92.99,0.0,85.3118,85.3118,85.3118,85.3118,0.0
2022-04-29 10:35:00,92.65,92.65,92.64,92.65,300.0,84.9999,84.9999,84.9907,84.9999,300.0
2022-04-29 10:40:00,92.89,92.89,92.83,92.83,300.0,85.22,85.22,85.165,85.165,300.0
2022-04-29 10:45:00,92.97,92.97,92.75,92.75,300.0,85.2934,85.2934,85.0916,85.0916,300.0
2022-04-29 10:50:00,92.7,92.7,92.7,92.7,200.0,85.0457,85.0457,85.0457,85.0457,200.0
2022-04-29 10:55:00,92.54,92.56,92.54,92.56,300.0,84.8989,84.9173,84.8989,84.9173,300.0
2022-04-29 11:00:00,92.61,92.62,92.43,92.47,1612.0,84.9632,84.9723,84.798,84.8347,1612.0
2022-04-29 11:05:00,92.43,92.57,92.43,92.53,500.0,84.798,84.9265,84.798,84.8898,500.0
2022-04-29 11:10:00,92.5,92.5,92.48,92.48,300.0,84.8622,84.8622,84.8439,84.8439,300.0
2022-04-29 11:15:00,92.47,92.47,92.47,92.47,100.0,84.8347,84.8347,84.8347,84.8347,100.0
2022-04-29 11:20:00,92.33,92.42,92.33,92.41,900.0,84.7063,84.7889,84.7063,84.7797,900.0
2022-04-29 11:25:00,92.44,92.53,92.44,92.48,1000.0,84.8072,84.8898,84.8072,84.8439,1000.0
2022-04-29 11:30:00,92.57,92.57,92.54,92.54,200.0,84.9265,84.9265,84.8989,84.8989,200.0
2022-04-29 11:35:00,92.68,92.68,92.68,92.68,200.0,85.0274,85.0274,85.0274,85.0274,200.0
2022-04-29 11:40:00,92.68,92.68,92.68,92.68,0.0,85.0274,85.0274,85.0274,85.0274,0.0
2022-04-29 11:45:00,92.85,92.85,92.85,92.85,1100.0,85.1833,85.1833,85.1833,85.1833,1100.0
2022-04-29 11:50:00,93.0,93.05,93.0,93.05,200.0,85.321,85.3668,85.321,85.3668,200.0
2022-04-29 11:55:00,93.19,93.19,93.18,93.18,200.0,85.4953,85.4953,85.4861,85.4861,200.0
2022-04-29 12:00:00,93.18,93.18,93.18,93.18,0.0,85.4861,85.4861,85.4861,85.4861,0.0
2022-04-29 12:05:00,93.18,93.18,93.18,93.18,0.0,85.4861,85.4861,85.4861,85.4861,0.0
2022-04-29 12:10:00,93.18,93.18,93.18,93.18,0.0,85.4861,85.4861,85.4861,85.4861,0.0
2022-04-29 12:15:00,93.02,93.02,93.02,93.02,100.0,85.3393,85.3393,85.3393,85.3393,100.0
2022-04-29 12:20:00,93.02,93.02,93.02,93.02,0.0,85.3393,85.3393,85.3393,85.3393,0.0
2022-04-29 12:25:00,93.09,93.15,93.09,93.15,950.0,85.4035,85.4586,85.4035,85.4586,950.0
2022-04-29 12:30:00,93.03,93.08,93.02,93.02,750.0,85.3485,85.3944,85.3393,85.3393,750.0
2022-04-29 12:35:00,93.05,93.05,93.05,93.05,100.0,85.3668,85.3668,85.3668,85.3668,100.0
2022-04-29 12:40:00,93.13,93.13,93.08,93.1,1000.0,85.4402,85.4402,85.3944,85.4127,1000.0
2022-04-29 12:45:00,93.08,93.08,92.97,92.97,450.0,85.3944,85.3944,85.2934,85.2934,450.0
2022-04-29 12:50:00,92.91,92.91,92.84,92.84,558.0,85.2384,85.2384,85.1742,85.1742,558.0
2022-04-29 12:55:00,92.81,92.89,92.81,92.88,1565.0,85.1466,85.22,85.1466,85.2109,1565.0
2022-04-29 13:00:00,92.9,93.01,92.9,93.01,710.0,85.2292,85.3301,85.2292,85.3301,710.0
2022-04-29 13:05:00,93.03,93.03,92.89,92.89,500.0,85.3485,85.3485,85.22,85.22,500.0
2022-04-29 13:10:00,92.89,92.89,92.89,92.89,0.0,85.22,85.22,85.22,85.22,0.0
2022-04-29 13:15:00,92.79,92.79,92.79,92.79,100.0,85.1283,85.1283,85.1283,85.1283,100.0
2022-04-29 13:20:00,92.79,92.79,92.79,92.79,0.0,85.1283,85.1283,85.1283,85.1283,0.0
2022-04-29 13:25:00,93.1,93.1,93.06,93.06,200.0,85.4127,85.4127,85.376,85.376,200.0
2022-04-29 13:30:00,93.06,93.12,93.06,93.11,300.0,85.376,85.4311,85.376,85.4219,300.0
2022-04-29 13:35:00,93.11,93.11,93.11,93.11,0.0,85.4219,85.4219,85.4219,85.4219,0.0
2022-04-29 13:40:00,93.05,93.05,93.05,93.05,200.0,85.3668,85.3668,85.3668,85.3668,200.0
2022-04-29 13:45:00,93.01,93.01,93.01,93.01,100.0,85.3301,85.3301,85.3301,85.3301,100.0
2022-04-29 13:50:00,92.95,93.0,92.95,93.0,200.0,85.2751,85.321,85.2751,85.321,200.0
2022-04-29 13:55:00,93.0,93.0,93.0,93.0,0.0,85.321,85.321,85.321,85.321,0.0
2022-04-29 14:00:00,92.89,92.89,92.89,92.89,100.0,85.22,85.22,85.22,85.22,100.0
2022-04-29 14:05:00,92.83,92.83,92.82,92.82,305.0,85.165,85.165,85.1558,85.1558,305.0
2022-04-29 14:10:00,92.77,92.77,92.72,92.72,400.0,85.11,85.11,85.0641,85.0641,400.0
2022-04-29 14:15:00,92.71,92.8,92.71,92.78,300.0,85.0549,85.1375,85.0549,85.1191,300.0
2022-04-29 14:20:00,92.73,92.73,92.73,92.73,100.0,85.0733,85.0733,85.0733,85.0733,100.0
2022-04-29 14:25:00,92.58,92.58,92.58,92.58,100.0,84.9356,84.9356,84.9356,84.9356,100.0
2022-04-29 14:30:00,92.56,92.59,92.56,92.59,300.0,84.9173,84.9448,84.9173,84.9448,300.0
2022-04-29 14:35:00,92.63,92.63,92.55,92.55,200.0,84.9815,84.9815,84.9081,84.9081,200.0
2022-04-29 14:40:00,92.43,92.43,92.42,92.42,200.0,84.798,84.798,84.7889,84.7889,200.0
2022-04-29 14:45:00,92.28,92.28,92.28,92.28,100.0,84.6604,84.6604,84.6604,84.6604,100.0
2022-04-29 14:50:00,92.12,92.12,91.89,91.89,400.0,84.5136,84.5136,84.3026,84.3026,400.0
2022-04-29 14:55:00,91.82,92.03,91.82,92.03,501.0,84.2384,84.4311,84.2384,84.4311,501.0
2022-04-29 15:00:00,92.07,92.07,91.9,91.97,1000.0,84.4678,84.4678,84.3118,84.376,1000.0
2022-04-29 15:05:00,91.77,91.77,91.66,91.66,900.0,84.1925,84.1925,84.0916,84.0916,900.0
2022-04-29 15:10:00,91.54,91.54,91.38,91.43,840.0,83.9815,83.9815,83.8347,83.8806,840.0
2022-04-29 15:15:00,91.54,91.56,91.33,91.55,2000.0,83.9815,83.9999,83.7889,83.9907,2000.0
2022-04-29 15:20:00,91.49,91.49,91.36,91.45,1200.0,83.9356,83.9356,83.8164,83.8989,1200.0
2022-04-29 15:25:00,91.46,91.51,91.44,91.44,1400.0,83.9081,83.954,83.8898,83.8898,1400.0
2022-04-29 15:30:00,91.41,91.55,91.33,91.55,1395.0,83.8622,83.9907,83.7889,83.9907,1395.0
2022-04-29 15:35:00,91.5,91.58,91.35,91.58,2309.0,83.9448,84.0182,83.8072,84.0182,2309.0
2022-04-29 15:40:00,91.51,91.63,91.5,91.52,1900.0,83.954,84.0641,83.9448,83.9632,1900.0
2022-04-29 15:45:00,91.52,91.59,91.32,91.32,3600.0,83.9632,84.0274,83.7797,83.7797,3600.0
2022-04-29 15:50:00,91.31,91.34,91.01,91.16,7590.0,83.7705,83.798,83.4953,83.6329,7590.0
2022-04-29 15:55:00,91.11,91.11,90.61,90.82,18161.0,83.587,83.587,83.1283,83.321,18161.0
2022-05-02 09:30:00,91.38,92.14,91.34,91.96,2134.0,83.8347,84.532,83.798,84.3668,2134.0
2022-05-02 09:35:00,92.26,92.27,91.78,91.78,2050.0,84.6421,84.6512,84.2017,84.2017,2050.0
2022-05-02 09:40:00,91.55,91.55,91.3,91.33,800.0,83.9907,83.9907,83.7613,83.7889,800.0
2022-05-02 09:45:00,91.1,91.2,91.04,91.11,1048.0,83.5778,83.6696,83.5228,83.587,1048.0
2022-05-02 09:50:00,90.85,90.88,90.74,90.74,1222.0,83.3485,83.376,83.2476,83.2476,1222.0
2022-05-02 09:55:00,90.56,91.03,90.44,91.03,2159.0,83.0824,83.5136,82.9723,83.5136,2159.0
2022-05-02 10:00:00,90.92,91.51,90.92,91.22,1931.0,83.4127,83.954,83.4127,83.6879,1931.0
2022-05-02 10:05:00,91.25,91.25,90.59,90.7,1556.0,83.7155,83.7155,83.11,83.2109,1556.0
2022-05-02 10:10:00,90.46,90.91,90.46,90.86,2200.0,82.9907,83.4035,82.9907,83.3577,2200.0
2022-05-02 10:15:00,90.79,90.95,90.7,90.95,1621.0,83.2934,83.4402,83.2109,83.4402,1621.0
2022-05-02 10:20:00,91.0,91.19,90.81,91.19,1730.0,83.4861,83.6604,83.3118,83.6604,1730.0
2022-05-02 10:25:00,91.4,91.5,91.38,91.45,1862.0,83.8531,83.9448,83.8347,83.8989,1862.0
2022-05-02 10:30:00,91.54,91.64,91.43,91.45,1323.0,83.9815,84.0733,83.8806,83.8989,1323.0
2022-05-02 10:35:00,91.44,91.49,91.32,91.39,3590.0,83.8898,83.9356,83.7797,83.8439,3590.0
2022-05-02 10:40:00,91.5,91.55,91.38,91.43,3506.0,83.9448,83.9907,83.8347,83.8806,3506.0
2022-05-02 10:45:00,91.43,91.56,91.29,91.36,3736.0,83.8806,83.9999,83.7522,83.8164,3736.0
2022-05-02 10:50:00,91.42,91.42,91.19,91.36,936.0,83.8714,83.8714,83.6604,83.8164,936.0
2022-05-02 10:55:00,91.11,91.14,91.11,91.14,300.0,83.587,83.6145,83.587,83.6145,300.0
2022-05-02 11:00:00,91.02,91.02,90.68,90.7,626.0,83.5044,83.5044,83.1925,83.2109,626.0
2022-05-02 11:05:00,90.66,90.86,90.58,90.79,2051.0,83.1742,83.3577,83.1008,83.2934,2051.0
2022-05-02 11:10:00,90.92,90.92,90.64,90.72,1892.0,83.4127,83.4127,83.1558,83.2292,1892.0
2022-05-02 11:15:00,90.7,90.7,90.47,90.64,1597.0,83.2109,83.2109,82.9999,83.1558,1597.0
2022-05-02 11:20:00,90.55,90.61,90.32,90.32,900.0,83.0733,83.1283,82.8622,82.8622,900.0
2022-05-02 11:25:00,90.35,90.35,90.12,90.14,1085.0,82.8898,82.8898,82.6788,82.6971,1085.0
2022-05-02 11:30:00,90.03,90.11,89.85,89.98,2750.0,82.5962,82.6696,82.4311,82.5503,2750.0
2022-05-02 11:35:00,89.99,90.25,89.99,90.08,2815.0,82.5595,82.798,82.5595,82.6421,2815.0
2022-05-02 11:40:00,90.16,90.22,90.01,90.22,2100.0,82.7155,82.7705,82.5778,82.7705,2100.0
2022-05-02 11:45:00,90.21,90.4,90.21,90.34,1958.0,82.7613,82.9356,82.7613,82.8806,1958.0
2022-05-02 11:50:00,90.31,90.31,90.22,90.27,702.0,82.8531,82.8531,82.7705,82.8164,702.0
2022-05-02 11:55:00,90.18,90.27,90.18,90.27,309.0,82.7338,82.8164,82.7338,82.8164,309.0
2022-05-02 12:00:00,90.24,90.24,90.24,90.24,100.0,82.7889,82.7889,82.7889,82.7889,100.0
2022-05-02 12:05:00,89.95,89.96,89.85,89.88,1692.0,82.5228,82.532,82.4311,82.4586,1692.0
2022-05-02 12:10:00,89.75,89.75,89.75,89.75,100.0,82.3393,82.3393,82.3393,82.3393,100.0
2022-05-02 12:15:00,89.88,90.05,89.83,90.05,2154.0,82.4586,82.6145,82.4127,82.6145,2154.0
2022-05-02 12:20:00,90.18,90.19,90.08,90.08,700.0,82.7338,82.743,82.6421,82.6421,700.0
2022-05-02 12:25:00,90.08,90.08,90.08,90.08,0.0,82.6421,82.6421,82.6421,82.6421,0.0
2022-05-02 12:30:00,90.22,90.31,90.17,90.31,800.0,82.7705,82.8531,82.7246,82.8531,800.0
2022-05-02 12:35:00,90.28,90.28,90.19,90.19,800.0,82.8256,82.8256,82.743,82.743,800.0
2022-05-02 12:40:00,90.26,90.27,90.18,90.22,600.0,82.8072,82.8164,82.7338,82.7705,600.0
2022-05-02 12:45:00,90.0,90.04,90.0,90.04,200.0,82.5687,82.6054,82.5687,82.6054,200.0
2022-05-02 12:50:00,89.99,89.99,89.99,89.99,100.0,82.5595,82.5595,82.5595,82.5595,100.0
2022-05-02 12:55:00,89.99,89.99,89.99,89.99,0.0,82.5595,82.5595,82.5595,82.5595,0.0
2022-05-02 13:00:00,89.69,89.69,89.33,89.33,300.0,82.2843,82.2843,81.954,81.954,300.0
2022-05-02 13:05:00,89.53,89.73,89.53,89.7,700.0,82.1375,82.321,82.1375,82.2934,700.0
2022-05-02 13:10:00,89.64,89.64,89.54,89.54,300.0,82.2384,82.2384,82.1467,82.1467,300.0
2022-05-02 13:15:00,89.66,89.69,89.61,89.69,1212.0,82.2567,82.2843,82.2109,82.2843,1212.0
2022-05-02 13:20:00,89.75,89.75,89.75,89.75,100.0,82.3393,82.3393,82.3393,82.3393,100.0
2022-05-02 13:25:00,89.69,89.75,89.69,89.75,300.0,82.2843,82.3393,82.2843,82.3393,300.0
2022-05-02 13:30:00,89.75,89.77,89.61,89.63,1103.0,82.3393,82.3577,82.2109,82.2292,1103.0
2022-05-02 13:35:00,89.66,89.91,89.66,89.85,600.0,82.2567,82.4861,82.2567,82.4311,600.0
2022-05-02 13:40:00,89.88,89.88,89.81,89.81,200.0,82.4586,82.4586,82.3944,82.3944,200.0
2022-05-02 13:45:00,89.75,89.75,89.53,89.53,600.0,82.3393,82.3393,82.1375,82.1375,600.0
2022-05-02 13:50:00,89.36,89.48,89.23,89.23,1561.0,81.9815,82.0916,81.8622,81.8622,1561.0
2022-05-02 13:55:00,89.33,89.33,89.13,89.19,1600.0,81.954,81.954,81.7705,81.8256,1600.0
2022-05-02 14:00:00,89.02,89.11,89.02,89.11,821.0,81.6696,81.7522,81.6696,81.7522,821.0
2022-05-02 14:05:00,89.15,89.41,89.15,89.41,300.0,81.7889,82.0274,81.7889,82.0274,300.0
2022-05-02 14:10:00,88.99,88.99,88.95,88.95,300.0,81.6421,81.6421,81.6054,81.6054,300.0
2022-05-02 14:15:00,89.03,89.03,88.97,88.97,200.0,81.6788,81.6788,81.6237,81.6237,200.0
2022-05-02 14:20:00,89.12,89.12,89.12,89.12,100.0,81.7613,81.7613,81.7613,81.7613,100.0
2022-05-02 14:25:00,89.1,89.1,89.1,89.1,200.0,81.743,81.743,81.743,81.743,200.0
2022-05-02 14:30:00,89.11,89.11,88.99,89.03,500.0,81.7522,81.7522,81.6421,81.6788,500.0
2022-05-02 14:35:00,89.02,89.08,89.02,89.08,300.0,81.6696,81.7246,81.6696,81.7246,300.0
2022-05-02 14:40:00,88.88,88.88,88.88,88.88,100.0,81.5411,81.5411,81.5411,81.5411,100.0
2022-05-02 14:45:00,89.05,89.05,89.02,89.02,500.0,81.6971,81.6971,81.6696,81.6696,500.0
2022-05-02 14:50:00,88.79,88.83,88.79,88.83,1001.0,81.4586,81.4953,81.4586,81.4953,1001.0
2022-05-02 14:55:00,88.7,88.7,88.6,88.67,1700.0,81.376,81.376,81.2843,81.3485,1700.0
2022-05-02 15:00:00,88.77,88.85,88.77,88.85,200.0,81.4402,81.5136,81.4402,81.5136,200.0
2022-05-02 15:05:00,88.99,89.08,88.93,89.08,720.0,81.6421,81.7246,81.587,81.7246,720.0
2022-05-02 15:10:00,89.1,89.1,89.03,89.1,400.0,81.743,81.743,81.6788,81.743,400.0
2022-05-02 15:15:00,89.43,89.43,89.22,89.39,2700.0,82.0457,82.0457,81.8531,82.009,2700.0
2022-05-02 15:20:00,89.47,89.73,89.47,89.73,400.0,82.0824,82.321,82.0824,82.321,400.0
2022-05-02 15:25:00,89.8,89.91,89.8,89.91,300.0,82.3852,82.4861,82.3852,82.4861,300.0
2022-05-02 15:30:00,89.98,90.25,89.98,90.25,1087.0,82.5503,82.798,82.5503,82.798,1087.0
2022-05-02 15:35:00,90.25,90.25,89.98,89.99,600.0,82.798,82.798,82.5503,82.5595,600.0
2022-05-02 15:40:00,90.03,90.14,90.03,90.09,700.0,82.5962,82.6971,82.5962,82.6512,700.0
2022-05-02 15:45:00,89.76,90.0,89.75,89.99,900.0,82.3485,82.5687,82.3393,82.5595,900.0
2022-05-02 15:50:00,90.03,90.08,89.93,90.0,2408.0,82.5962,82.6421,82.5045,82.5687,2408.0
2022-05-02 15:55:00,89.95,90.11,89.89,90.11,2703.0,82.5228,82.6696,82.4678,82.6696,2703.0
2022-05-03 09:30:00,91.0,91.17,90.96,91.16,6731.0,83.4861,83.6421,83.4494,83.6329,6731.0
2022-05-03 09:35:00,90.85,90.96,90.81,90.81,400.0,83.3485,83.4494,83.3118,83.3118,400.0
2022-05-03 09:40:00,90.94,90.94,90.94,90.94,200.0,83.4311,83.4311,83.4311,83.4311,200.0
2022-05-03 09:45:00,90.76,90.76,90.76,90.76,100.0,83.2659,83.2659,83.2659,83.2659,100.0
2022-05-03 09:50:00,90.54,90.54,90.54,90.54,100.0,83.0641,83.0641,83.0641,83.0641,100.0
2022-05-03 09:55:00,90.73,90.73,90.5,90.5,785.0,83.2384,83.2384,83.0274,83.0274,785.0
2022-05-03 10:00:00,90.22,90.35,90.22,90.34,750.0,82.7705,82.8898,82.7705,82.8806,750.0
2022-05-03 10:05:00,90.45,90.5,90.32,90.35,1112.0,82.9815,83.0274,82.8622,82.8898,1112.0
2022-05-03 10:10:00,90.32,92.22,90.28,91.1,6252.0,82.8622,84.6054,82.8256,83.5778,6252.0
2022-05-03 10:15:00,91.03,91.23,90.9,90.96,1200.0,83.5136,83.6971,83.3944,83.4494,1200.0
2022-05-03 10:20:00,90.93,90.93,90.81,90.81,400.0,83.4219,83.4219,83.3118,83.3118,400.0
2022-05-03 10:25:00,90.55,90.58,89.32,89.32,18551.0,83.0733,83.1008,81.9448,81.9448,18551.0
2022-05-03 10:30:00,89.43,89.51,89.18,89.33,27618.0,82.0457,82.1191,81.8164,81.954,27618.0
2022-05-03 10:35:00,89.05,89.05,88.56,88.82,9314.0,81.6971,81.6971,81.2476,81.4861,9314.0
2022-05-03 10:40:00,88.78,89.03,88.78,89.03,4700.0,81.4494,81.6788,81.4494,81.6788,4700.0
2022-05-03 10:45:00,88.9,89.15,88.9,89.07,5200.0,81.5595,81.7889,81.5595,81.7155,5200.0
2022-05-03 10:50:00,89.0,89.52,88.99,89.44,3000.0,81.6512,82.1283,81.6421,82.0549,3000.0
2022-05-03 10:55:00,89.44,89.44,89.11,89.11,3000.0,82.0549,82.0549,81.7522,81.7522,3000.0
2022-05-03 11:00:00,89.19,89.32,89.19,89.32,963.0,81.8256,81.9448,81.8256,81.9448,963.0
2022-05-03 11:05:00,89.38,90.08,89.36,89.74,2700.0,81.9999,82.6421,81.9815,82.3301,2700.0
2022-05-03 11:10:00,89.67,89.74,89.67,89.69,1100.0,82.2659,82.3301,82.2659,82.2843,1100.0
2022-05-03 11:15:00,90.0,90.14,89.74,89.76,2300.0,82.5687,82.6971,82.3301,82.3485,2300.0
2022-05-03 11:20:00,89.82,90.12,89.8,89.99,2100.0,82.4035,82.6788,82.3852,82.5595,2100.0
2022-05-03 11:25:00,89.98,90.1,89.92,90.04,900.0,82.5503,82.6604,82.4953,82.6054,900.0
2022-05-03 11:30:00,89.95,90.28,89.93,90.28,400.0,82.5228,82.8256,82.5045,82.8256,400.0
2022-05-03 11:35:00,90.25,90.3,90.16,90.16,300.0,82.798,82.8439,82.7155,82.7155,300.0
2022-05-03 11:40:00,90.16,90.76,90.16,90.69,1700.0,82.7155,83.2659,82.7155,83.2017,1700.0
2022-05-03 11:45:00,90.56,90.56,90.48,90.48,500.0,83.0824,83.0824,83.009,83.009,500.0
2022-05-03 11:50:00,90.61,90.72,90.61,90.65,307.0,83.1283,83.2292,83.1283,83.165,307.0
2022-05-03 11:55:00,90.69,90.69,90.65,90.65,500.0,83.2017,83.2017,83.165,83.165,500.0
2022-05-03 12:00:00,90.7,90.75,90.69,90.72,1700.0,83.2109,83.2567,83.2017,83.2292,1700.0
2022-05-03 12:05:00,90.66,90.66,90.15,90.18,1200.0,83.1742,83.1742,82.7063,82.7338,1200.0
2022-05-03 12:10:00,90.19,90.31,90.1,90.31,400.0,82.743,82.8531,82.6604,82.8531,400.0
2022-05-03 12:15:00,90.39,90.39,90.26,90.26,200.0,82.9265,82.9265,82.8072,82.8072,200.0
2022-05-03 12:20:00,90.46,90.48,90.39,90.43,600.0,82.9907,83.009,82.9265,82.9632,600.0
2022-05-03 12:25:00,90.39,90.45,90.39,90.41,500.0,82.9265,82.9815,82.9265,82.9448,500.0
2022-05-03 12:30:00,90.58,90.58,90.55,90.55,300.0,83.1008,83.1008,83.0733,83.0733,300.0
2022-05-03 12:35:00,90.55,90.55,90.55,90.55,0.0,83.0733,83.0733,83.0733,83.0733,0.0
2022-05-03 12:40:00,90.69,90.75,90.69,90.75,300.0,83.2017,83.2567,83.2017,83.2567,300.0
2022-05-03 12:45:00,90.69,90.75,90.69,90.75,500.0,83.2017,83.2567,83.2017,83.2567,500.0
2022-05-03 12:50:00,90.8,90.8,90.8,90.8,100.0,83.3026,83.3026,83.3026,83.3026,100.0
2022-05-03 12:55:00,90.53,90.57,90.5,90.5,500.0,83.0549,83.0916,83.0274,83.0274,500.0
2022-05-03 13:00:00,90.67,90.77,90.54,90.54,5138.0,83.1833,83.2751,83.0641,83.0641,5138.0
2022-05-03 13:05:00,90.52,90.52,90.52,90.52,400.0,83.0457,83.0457,83.0457,83.0457,400.0
2022-05-03 13:10:00,90.55,90.55,90.53,90.53,400.0,83.0733,83.0733,83.0549,83.0549,400.0
2022-05-03 13:15:00,90.59,90.59,90.56,90.56,255.0,83.11,83.11,83.0824,83.0824,255.0
2022-05-03 13:20:00,90.63,90.68,90.61,90.61,700.0,83.1467,83.1925,83.1283,83.1283,700.0
2022-05-03 13:25:00,90.53,90.72,90.53,90.67,500.0,83.0549,83.2292,83.0549,83.1833,500.0
2022-05-03 13:30:00,90.91,90.92,90.91,90.92,300.0,83.4035,83.4127,83.4035,83.4127,300.0
2022-05-03 13:35:00,90.99,91.0,90.82,90.85,801.0,83.4769,83.4861,83.321,83.3485,801.0
2022-05-03 13:40:00,90.92,90.92,90.8,90.8,300.0,83.4127,83.4127,83.3026,83.3026,300.0
2022-05-03 13:45:00,90.94,90.94,90.94,90.94,100.0,83.4311,83.4311,83.4311,83.4311,100.0
2022-05-03 13:50:00,90.92,90.92,90.92,90.92,2825.0,83.4127,83.4127,83.4127,83.4127,2825.0
2022-05-03 13:55:00,90.91,90.91,90.91,90.91,184.0,83.4035,83.4035,83.4035,83.4035,184.0
2022-05-03 14:00:00,90.95,90.95,90.78,90.78,500.0,83.4402,83.4402,83.2843,83.2843,500.0
2022-05-03 14:05:00,90.77,90.83,90.77,90.83,200.0,83.2751,83.3301,83.2751,83.3301,200.0
2022-05-03 14:10:00,90.86,90.87,90.64,90.73,2653.0,83.3577,83.3668,83.1558,83.2384,2653.0
2022-05-03 14:15:00,90.73,90.73,90.73,90.73,0.0,83.2384,83.2384,83.2384,83.2384,0.0
2022-05-03 14:20:00,90.73,90.73,90.73,90.73,0.0,83.2384,83.2384,83.2384,83.2384,0.0
2022-05-03 14:25:00,90.73,90.73,90.63,90.63,823.0,83.2384,83.2384,83.1467,83.1467,823.0
2022-05-03 14:30:00,90.7,90.76,90.7,90.76,300.0,83.2109,83.2659,83.2109,83.2659,300.0
2022-05-03 14:35:00,90.84,91.0,90.84,90.87,583.0,83.3393,83.4861,83.3393,83.3668,583.0
2022-05-03 14:40:00,90.64,90.64,90.59,90.63,648.0,83.1558,83.1558,83.11,83.1467,648.0
2022-05-03 14:45:00,90.63,90.63,90.63,90.63,0.0,83.1467,83.1467,83.1467,83.1467,0.0
2022-05-03 14:50:00,90.67,90.75,90.67,90.75,200.0,83.1833,83.2567,83.1833,83.2567,200.0
2022-05-03 14:55:00,90.9,90.9,90.63,90.68,400.0,83.3944,83.3944,83.1467,83.1925,400.0
2022-05-03 15:00:00,90.78,90.78,90.6,90.6,400.0,83.2843,83.2843,83.1191,83.1191,400.0
2022-05-03 15:05:00,90.63,90.72,90.63,90.72,200.0,83.1467,83.2292,83.1467,83.2292,200.0
2022-05-03 15:10:00,90.71,90.71,90.71,90.71,100.0,83.22,83.22,83.22,83.22,100.0
2022-05-03 15:15:00,90.65,90.65,90.57,90.57,200.0,83.165,83.165,83.0916,83.0916,200.0
2022-05-03 15:20:00,90.56,90.64,90.5,90.5,1167.0,83.0824,83.1558,83.0274,83.0274,1167.0
2022-05-03 15:25:00,90.46,90.58,90.42,90.49,500.0,82.9907,83.1008,82.954,83.0182,500.0
2022-05-03 15:30:00,90.46,90.51,90.37,90.47,1100.0,82.9907,83.0366,82.9081,82.9999,1100.0
2022-05-03 15:35:00,90.46,90.46,90.33,90.33,400.0,82.9907,82.9907,82.8714,82.8714,400.0
2022-05-03 15:40:00,90.16,90.35,90.16,90.28,1000.0,82.7155,82.8898,82.7155,82.8256,1000.0
2022-05-03 15:45:00,90.28,90.53,90.18,90.51,3690.0,82.8256,83.0549,82.7338,83.0366,3690.0
2022-05-03 15:50:00,90.5,90.77,90.42,90.72,5638.0,83.0274,83.2751,82.954,83.2292,5638.0
2022-05-03 15:55:00,90.7,90.83,90.62,90.69,13961.0,83.2109,83.3301,83.1375,83.2017,13961.0
2022-05-04 09:30:00,90.28,90.6,90.01,90.01,1284.0,82.8256,83.1191,82.5778,82.5778,1284.0
2022-05-04 09:35:00,90.02,90.02,89.74,89.89,600.0,82.587,82.587,82.3301,82.4678,600.0
2022-05-04 09:40:00,90.11,90.11,89.78,89.78,900.0,82.6696,82.6696,82.3668,82.3668,900.0
2022-05-04 09:45:00,90.14,90.16,89.97,90.1,800.0,82.6971,82.7155,82.5411,82.6604,800.0
2022-05-04 09:50:00,90.09,90.13,90.09,90.11,700.0,82.6512,82.6879,82.6512,82.6696,700.0
2022-05-04 09:55:00,90.13,90.14,89.73,89.76,958.0,82.6879,82.6971,82.321,82.3485,958.0
2022-05-04 10:00:00,89.71,89.82,89.54,89.54,800.0,82.3026,82.4035,82.1467,82.1467,800.0
2022-05-04 10:05:00,89.62,89.71,89.62,89.71,300.0,82.22,82.3026,82.22,82.3026,300.0
2022-05-04 10:10:00,89.47,89.5,89.35,89.35,700.0,82.0824,82.11,81.9723,81.9723,700.0
2022-05-04 10:15:00,89.35,89.35,89.35,89.35,0.0,81.9723,81.9723,81.9723,81.9723,0.0
2022-05-04 10:20:00,89.16,89.19,89.05,89.1,1106.0,81.798,81.8256,81.6971,81.743,1106.0
2022-05-04 10:25:00,89.01,89.06,88.94,88.94,618.0,81.6604,81.7063,81.5962,81.5962,618.0
2022-05-04 10:30:00,88.99,88.99,88.73,88.73,800.0,81.6421,81.6421,81.4035,81.4035,800.0
2022-05-04 10:35:00,88.67,89.05,88.66,89.05,500.0,81.3485,81.6971,81.3393,81.6971,500.0
2022-05-04 10:40:00,89.35,89.35,89.35,89.35,156.0,81.9723,81.9723,81.9723,81.9723,156.0
2022-05-04 10:45:00,89.37,89.37,89.34,89.37,300.0,81.9907,81.9907,81.9632,81.9907,300.0
2022-05-04 10:50:00,89.47,89.47,89.41,89.41,400.0,82.0824,82.0824,82.0274,82.0274,400.0
2022-05-04 10:55:00,89.53,89.65,89.53,89.55,300.0,82.1375,82.2476,82.1375,82.1558,300.0
2022-05-04 11:00:00,89.59,89.59,89.48,89.52,33196.0,82.1925,82.1925,82.0916,82.1283,33196.0
2022-05-04 11:05:00,89.64,89.64,89.56,89.57,2010.0,82.2384,82.2384,82.165,82.1742,2010.0
2022-05-04 11:10:00,89.54,89.54,89.15,89.15,600.0,82.1467,82.1467,81.7889,81.7889,600.0
2022-05-04 11:15:00,88.98,88.98,88.78,88.78,744.0,81.6329,81.6329,81.4494,81.4494,744.0
2022-05-04 11:20:00,88.79,88.89,88.79,88.89,7070.0,81.4586,81.5503,81.4586,81.5503,7070.0
2022-05-04 11:25:00,88.85,88.85,88.75,88.75,519.0,81.5136,81.5136,81.4219,81.4219,519.0
2022-05-04 11:30:00,88.72,88.72,88.39,88.39,300.0,81.3944,81.3944,81.0916,81.0916,300.0
2022-05-04 11:35:00,88.31,88.43,88.31,88.43,1000.0,81.0182,81.1283,81.0182,81.1283,1000.0
2022-05-04 11:40:00,88.45,88.45,88.28,88.34,1025.0,81.1467,81.1467,80.9907,81.0457,1025.0
2022-05-04 11:45:00,88.42,88.42,88.42,88.42,300.0,81.1191,81.1191,81.1191,81.1191,300.0
2022-05-04 11:50:00,88.63,88.63,88.62,88.62,200.0,81.3118,81.3118,81.3026,81.3026,200.0
2022-05-04 11:55:00,88.61,88.61,88.46,88.46,600.0,81.2934,81.2934,81.1558,81.1558,600.0
2022-05-04 12:00:00,88.41,88.41,88.41,88.41,100.0,81.11,81.11,81.11,81.11,100.0
2022-05-04 12:05:00,88.34,88.38,88.34,88.38,600.0,81.0457,81.0824,81.0457,81.0824,600.0
2022-05-04 12:10:00,88.26,88.27,88.24,88.25,759.0,80.9723,80.9815,80.954,80.9632,759.0
2022-05-04 12:15:00,88.24,88.25,88.24,88.25,300.0,80.954,80.9632,80.954,80.9632,300.0
2022-05-04 12:20:00,88.51,88.54,88.49,88.54,600.0,81.2017,81.2292,81.1834,81.2292,600.0
2022-05-04 12:25:00,88.65,88.65,88.6,88.62,400.0,81.3301,81.3301,81.2843,81.3026,400.0
2022-05-04 12:30:00,88.44,88.55,88.44,88.46,500.0,81.1375,81.2384,81.1375,81.1558,500.0
2022-05-04 12:35:00,88.42,88.45,88.4,88.45,610.0,81.1191,81.1467,81.1008,81.1467,610.0
2022-05-04 12:40:00,88.48,88.48,88.44,88.44,500.0,81.1742,81.1742,81.1375,81.1375,500.0
2022-05-04 12:45:00,88.47,88.49,88.34,88.4,700.0,81.165,81.1834,81.0457,81.1008,700.0
2022-05-04 12:50:00,88.55,88.55,88.54,88.54,300.0,81.2384,81.2384,81.2292,81.2292,300.0
2022-05-04 12:55:00,88.52,88.64,88.5,88.63,800.0,81.2109,81.321,81.1925,81.3118,800.0
2022-05-04 13:00:00,88.65,88.65,88.5,88.5,400.0,81.3301,81.3301,81.1925,81.1925,400.0
2022-05-04 13:05:00,88.49,88.49,88.39,88.41,300.0,81.1834,81.1834,81.0916,81.11,300.0
2022-05-04 13:10:00,88.32,88.32,88.16,88.16,800.0,81.0274,81.0274,80.8806,80.8806,800.0
2022-05-04 13:15:00,88.19,88.42,88.19,88.39,700.0,80.9081,81.1191,80.9081,81.0916,700.0
2022-05-04 13:20:00,88.36,88.36,88.21,88.21,400.0,81.0641,81.0641,80.9265,80.9265,400.0
2022-05-04 13:25:00,88.19,88.19,88.19,88.19,400.0,80.9081,80.9081,80.9081,80.9081,400.0
2022-05-04 13:30:00,88.2,88.2,87.95,87.95,3200.0,80.9173,80.9173,80.6879,80.6879,3200.0
2022-05-04 13:35:00,87.98,88.18,87.98,88.18,200.0,80.7155,80.8989,80.7155,80.8989,200.0
2022-05-04 13:40:00,88.22,88.37,88.22,88.37,400.0,80.9356,81.0733,80.9356,81.0733,400.0
2022-05-04 13:45:00,88.38,88.47,88.38,88.46,300.0,81.0824,81.165,81.0824,81.1558,300.0
2022-05-04 13:50:00,88.38,88.5,88.35,88.5,600.0,81.0824,81.1925,81.0549,81.1925,600.0
2022-05-04 13:55:00,88.5,88.5,88.33,88.33,1600.0,81.1925,81.1925,81.0366,81.0366,1600.0
2022-05-04 14:00:00,87.98,88.42,87.98,88.41,1100.0,80.7155,81.1191,80.7155,81.11,1100.0
2022-05-04 14:05:00,88.69,88.78,88.51,88.75,1407.0,81.3668,81.4494,81.2017,81.4219,1407.0
2022-05-04 14:10:00,88.71,88.71,88.6,88.62,892.0,81.3852,81.3852,81.2843,81.3026,892.0
2022-05-04 14:15:00,88.59,88.6,88.43,88.48,1000.0,81.2751,81.2843,81.1283,81.1742,1000.0
2022-05-04 14:20:00,88.45,88.45,88.29,88.4,1200.0,81.1467,81.1467,80.9999,81.1008,1200.0
2022-05-04 14:25:00,88.53,88.97,88.53,88.93,1000.0,81.22,81.6237,81.22,81.587,1000.0
2022-05-04 14:30:00,88.7,88.7,88.28,88.28,900.0,81.376,81.376,80.9907,80.9907,900.0
2022-05-04 14:35:00,88.24,88.78,88.22,88.73,1290.0,80.954,81.4494,80.9356,81.4035,1290.0
2022-05-04 14:40:00,88.84,89.06,88.84,89.0,1400.0,81.5045,81.7063,81.5045,81.6512,1400.0
2022-05-04 14:45:00,88.88,89.11,88.88,89.08,1400.0,81.5411,81.7522,81.5411,81.7246,1400.0
2022-05-04 14:50:00,89.06,89.18,89.01,89.18,900.0,81.7063,81.8164,81.6604,81.8164,900.0
2022-05-04 14:55:00,89.17,89.4,89.17,89.36,1800.0,81.8072,82.0182,81.8072,81.9815,1800.0
2022-05-04 15:00:00,89.48,89.48,89.3,89.35,1145.0,82.0916,82.0916,81.9265,81.9723,1145.0
2022-05-04 15:05:00,89.42,89.65,89.42,89.65,800.0,82.0366,82.2476,82.0366,82.2476,800.0
2022-05-04 15:10:00,89.59,89.61,89.51,89.61,805.0,82.1925,82.2109,82.1191,82.2109,805.0
2022-05-04 15:15:00,89.6,89.64,89.44,89.44,1755.0,82.2017,82.2384,82.0549,82.0549,1755.0
2022-05-04 15:20:00,89.57,89.57,89.42,89.44,800.0,82.1742,82.1742,82.0366,82.0549,800.0
2022-05-04 15:25:00,89.52,89.61,89.48,89.61,1119.0,82.1283,82.2109,82.0916,82.2109,1119.0
2022-05-04 15:30:00,89.6,89.85,89.59,89.85,2570.0,82.2017,82.4311,82.1925,82.4311,2570.0
2022-05-04 15:35:00,89.89,89.96,89.79,89.92,2000.0,82.4678,82.532,82.376,82.4953,2000.0
2022-05-04 15:40:00,89.92,89.95,89.8,89.95,1659.0,82.4953,82.5228,82.3852,82.5228,1659.0
2022-05-04 15:45:00,90.03,90.18,89.92,90.18,3273.0,82.5962,82.7338,82.4953,82.7338,3273.0
2022-05-04 15:50:00,90.2,90.23,89.93,90.01,3087.0,82.7522,82.7797,82.5045,82.5778,3087.0
2022-05-04 15:55:00,89.98,90.25,89.96,90.21,7415.0,82.5503,82.798,82.532,82.7613,7415.0
2022-05-05 09:30:00,89.85,89.91,89.85,89.91,1193.0,82.4311,82.4861,82.4311,82.4861,1193.0
2022-05-05 09:35:00,90.06,90.15,89.99,90.15,650.0,82.6237,82.7063,82.5595,82.7063,650.0
2022-05-05 09:40:00,90.24,90.27,89.96,89.96,400.0,82.7889,82.8164,82.532,82.532,400.0
2022-05-05 09:45:00,89.31,89.31,89.31,89.31,100.0,81.9356,81.9356,81.9356,81.9356,100.0
2022-05-05 09:50:00,89.28,89.53,89.28,89.53,1155.0,81.9081,82.1375,81.9081,82.1375,1155.0
2022-05-05 09:55:00,89.6,89.67,89.6,89.67,300.0,82.2017,82.2659,82.2017,82.2659,300.0
2022-05-05 10:00:00,89.97,90.03,89.87,90.03,800.0,82.5411,82.5962,82.4494,82.5962,800.0
2022-05-05 10:05:00,90.07,90.07,89.73,89.73,794.0,82.6329,82.6329,82.321,82.321,794.0
2022-05-05 10:10:00,89.64,89.85,89.5,89.84,1300.0,82.2384,82.4311,82.11,82.4219,1300.0
2022-05-05 10:15:00,89.9,90.19,89.9,90.13,900.0,82.4769,82.743,82.4769,82.6879,900.0
2022-05-05 10:20:00,90.13,90.13,90.12,90.12,200.0,82.6879,82.6879,82.6788,82.6788,200.0
2022-05-05 10:25:00,90.11,90.17,90.08,90.08,900.0,82.6696,82.7246,82.6421,82.6421,900.0
2022-05-05 10:30:00,90.2,90.2,90.13,90.13,203.0,82.7522,82.7522,82.6879,82.6879,203.0
2022-05-05 10:35:00,90.25,90.25,90.16,90.16,400.0,82.798,82.798,82.7155,82.7155,400.0
2022-05-05 10:40:00,90.01,90.01,89.74,89.88,1900.0,82.5778,82.5778,82.3301,82.4586,1900.0
2022-05-05 10:45:00,89.85,89.85,89.6,89.84,1455.0,82.4311,82.4311,82.2017,82.4219,1455.0
2022-05-05 10:50:00,89.87,89.92,89.69,89.69,1700.0,82.4494,82.4953,82.2843,82.2843,1700.0
2022-05-05 10:55:00,89.74,89.74,89.63,89.63,300.0,82.3301,82.3301,82.2292,82.2292,300.0
2022-05-05 11:00:00,89.92,89.96,89.73,89.73,900.0,82.4953,82.532,82.321,82.321,900.0
2022-05-05 11:05:00,89.68,89.77,89.62,89.68,550.0,82.2751,82.3577,82.22,82.2751,550.0
2022-05-05 11:10:00,89.48,89.49,89.42,89.49,300.0,82.0916,82.1008,82.0366,82.1008,300.0
2022-05-05 11:15:00,89.47,89.69,89.47,89.65,1087.0,82.0824,82.2843,82.0824,82.2476,1087.0
2022-05-05 11:20:00,89.59,89.79,89.59,89.7,700.0,82.1925,82.376,82.1925,82.2934,700.0
2022-05-05 11:25:00,89.77,89.87,89.76,89.87,715.0,82.3577,82.4494,82.3485,82.4494,715.0
2022-05-05 11:30:00,89.94,89.98,89.92,89.98,1044.0,82.5136,82.5503,82.4953,82.5503,1044.0
2022-05-05 11:35:00,90.16,90.16,90.16,90.16,200.0,82.7155,82.7155,82.7155,82.7155,200.0
2022-05-05 11:40:00,90.18,90.23,90.18,90.2,900.0,82.7338,82.7797,82.7338,82.7522,900.0
2022-05-05 11:45:00,90.3,90.3,90.1,90.1,1000.0,82.8439,82.8439,82.6604,82.6604,1000.0
2022-05-05 11:50:00,89.94,89.94,89.85,89.85,200.0,82.5136,82.5136,82.4311,82.4311,200.0
2022-05-05 11:55:00,89.91,90.14,89.87,90.14,2000.0,82.4861,82.6971,82.4494,82.6971,2000.0
2022-05-05 12:00:00,90.01,90.05,89.92,90.05,600.0,82.5778,82.6145,82.4953,82.6145,600.0
2022-05-05 12:05:00,90.11,90.25,90.11,90.25,500.0,82.6696,82.798,82.6696,82.798,500.0
2022-05-05 12:10:00,90.18,90.18,90.18,90.18,100.0,82.7338,82.7338,82.7338,82.7338,100.0
2022-05-05 12:15:00,90.22,90.24,90.21,90.21,600.0,82.7705,82.7889,82.7613,82.7613,600.0
2022-05-05 12:20:00,90.23,90.26,90.14,90.14,500.0,82.7797,82.8072,82.6971,82.6971,500.0
2022-05-05 12:25:00,90.37,90.51,90.37,90.5,700.0,82.9081,83.0366,82.9081,83.0274,700.0
2022-05-05 12:30:00,90.56,90.56,90.4,90.4,400.0,83.0824,83.0824,82.9356,82.9356,400.0
2022-05-05 12:35:00,90.06,90.06,89.97,89.97,200.0,82.6237,82.6237,82.5411,82.5411,200.0
2022-05-05 12:40:00,90.07,90.07,90.06,90.06,300.0,82.6329,82.6329,82.6237,82.6237,300.0
2022-05-05 12:45:00,90.04,90.04,89.98,89.98,400.0,82.6054,82.6054,82.5503,82.5503,400.0
2022-05-05 12:50:00,89.98,89.98,89.98,89.98,0.0,82.5503,82.5503,82.5503,82.5503,0.0
2022-05-05 12:55:00,90.27,90.27,90.27,90.27,100.0,82.8164,82.8164,82.8164,82.8164,100.0
2022-05-05 13:00:00,90.58,90.67,90.58,90.67,333.0,83.1008,83.1833,83.1008,83.1833,333.0
2022-05-05 13:05:00,90.87,90.87,90.87,90.87,100.0,83.3668,83.3668,83.3668,83.3668,100.0
2022-05-05 13:10:00,90.91,90.91,90.59,90.59,500.0,83.4035,83.4035,83.11,83.11,500.0
2022-05-05 13:15:00,90.64,90.64,90.56,90.58,550.0,83.1558,83.1558,83.0824,83.1008,550.0
2022-05-05 13:20:00,90.53,90.65,90.53,90.65,200.0,83.0549,83.165,83.0549,83.165,200.0
2022-05-05 13:25:00,90.86,90.86,90.81,90.81,700.0,83.3577,83.3577,83.3118,83.3118,700.0
2022-05-05 13:30:00,90.58,90.62,90.58,90.62,200.0,83.1008,83.1375,83.1008,83.1375,200.0
2022-05-05 13:35:00,90.67,90.87,90.66,90.86,500.0,83.1833,83.3668,83.1742,83.3577,500.0
2022-05-05 13:40:00,90.73,90.93,90.73,90.9,1538.0,83.2384,83.4219,83.2384,83.3944,1538.0
2022-05-05 13:45:00,91.0,91.0,90.85,90.85,715.0,83.4861,83.4861,83.3485,83.3485,715.0
2022-05-05 13:50:00,90.75,90.75,90.63,90.63,400.0,83.2567,83.2567,83.1467,83.1467,400.0
2022-05-05 13:55:00,90.79,90.79,90.78,90.78,409.0,83.2934,83.2934,83.2843,83.2843,409.0
2022-05-05 14:00:00,90.84,90.87,90.83,90.83,400.0,83.3393,83.3668,83.3301,83.3301,400.0
2022-05-05 14:05:00,90.75,90.84,90.75,90.79,642.0,83.2567,83.3393,83.2567,83.2934,642.0
2022-05-05 14:10:00,90.82,90.85,90.69,90.74,1917.0,83.321,83.3485,83.2017,83.2476,1917.0
2022-05-05 14:15:00,90.88,91.08,90.88,91.08,600.0,83.376,83.5595,83.376,83.5595,600.0
2022-05-05 14:20:00,91.07,91.09,90.74,90.74,600.0,83.5503,83.5687,83.2476,83.2476,600.0
2022-05-05 14:25:00,90.68,90.68,90.62,90.62,400.0,83.1925,83.1925,83.1375,83.1375,400.0
2022-05-05 14:30:00,90.42,90.43,90.24,90.24,600.0,82.954,82.9632,82.7889,82.7889,600.0
2022-05-05 14:35:00,90.19,90.19,90.13,90.17,600.0,82.743,82.743,82.6879,82.7246,600.0
2022-05-05 14:40:00,90.14,90.26,90.14,90.22,600.0,82.6971,82.8072,82.6971,82.7705,600.0
2022-05-05 14:45:00,90.37,90.41,90.25,90.25,900.0,82.9081,82.9448,82.798,82.798,900.0
2022-05-05 14:50:00,90.38,90.51,90.38,90.38,800.0,82.9173,83.0366,82.9173,82.9173,800.0
2022-05-05 14:55:00,90.28,90.32,90.28,90.32,300.0,82.8256,82.8622,82.8256,82.8622,300.0
2022-05-05 15:00:00,90.3,90.3,90.06,90.06,500.0,82.8439,82.8439,82.6237,82.6237,500.0
2022-05-05 15:05:00,89.87,89.94,89.87,89.92,900.0,82.4494,82.5136,82.4494,82.4953,900.0
2022-05-05 15:10:00,89.97,89.97,89.94,89.94,400.0,82.5411,82.5411,82.5136,82.5136,400.0
2022-05-05 15:15:00,89.92,89.94,89.89,89.94,500.0,82.4953,82.5136,82.4678,82.5136,500.0
2022-05-05 15:20:00,89.93,89.93,89.79,89.79,300.0,82.5045,82.5045,82.376,82.376,300.0
2022-05-05 15:25:00,89.72,89.89,89.72,89.89,300.0,82.3118,82.4678,82.3118,82.4678,300.0
2022-05-05 15:30:00,89.89,89.89,89.89,89.89,0.0,82.4678,82.4678,82.4678,82.4678,0.0
2022-05-05 15:35:00,89.91,89.96,89.81,89.96,500.0,82.4861,82.532,82.3944,82.532,500.0
2022-05-05 15:40:00,89.95,89.98,89.79,89.79,600.0,82.5228,82.5503,82.376,82.376,600.0
2022-05-05 15:45:00,89.87,89.87,89.51,89.52,2500.0,82.4494,82.4494,82.1191,82.1283,2500.0
2022-05-05 15:50:00,89.73,90.05,89.71,90.01,1400.0,82.321,82.6145,82.3026,82.5778,1400.0
2022-05-05 15:55:00,89.87,89.98,89.78,89.91,6846.0,82.4494,82.5503,82.3668,82.4861,6846.0
2022-05-06 09:30:00,88.21,88.31,87.64,87.64,1500.0,80.9265,81.0182,80.4035,80.4035,1500.0
2022-05-06 09:35:00,87.64,88.53,87.64,88.48,1000.0,80.4035,81.22,80.4035,81.1742,1000.0
2022-05-06 09:40:00,88.36,88.38,88.36,88.38,200.0,81.0641,81.0824,81.0641,81.0824,200.0
2022-05-06 09:45:00,88.22,88.25,87.75,87.75,800.0,80.9356,80.9632,80.5045,80.5045,800.0
2022-05-06 09:50:00,88.19,88.19,88.13,88.19,1300.0,80.9081,80.9081,80.8531,80.9081,1300.0
2022-05-06 09:55:00,88.04,88.04,87.66,87.66,1000.0,80.7705,80.7705,80.4219,80.4219,1000.0
2022-05-06 10:00:00,87.77,87.77,87.51,87.51,628.0,80.5228,80.5228,80.2843,80.2843,628.0
2022-05-06 10:05:00,87.39,87.53,87.29,87.53,800.0,80.1742,80.3026,80.0824,80.3026,800.0
2022-05-06 10:10:00,87.57,87.72,87.56,87.59,400.0,80.3393,80.4769,80.3301,80.3577,400.0
2022-05-06 10:15:00,87.62,88.25,87.62,88.12,1000.0,80.3852,80.9632,80.3852,80.8439,1000.0
2022-05-06 10:20:00,88.0,88.01,87.86,88.0,1300.0,80.7338,80.743,80.6054,80.7338,1300.0
2022-05-06 10:25:00,87.99,88.37,87.96,88.37,1500.0,80.7246,81.0733,80.6971,81.0733,1500.0
2022-05-06 10:30:00,88.19,88.27,88.14,88.2,3100.0,80.9081,80.9815,80.8623,80.9173,3100.0
2022-05-06 10:35:00,88.19,88.19,87.8,87.84,1900.0,80.9081,80.9081,80.5503,80.587,1900.0
2022-05-06 10:40:00,88.07,88.24,88.07,88.16,1100.0,80.798,80.954,80.798,80.8806,1100.0
2022-05-06 10:45:00,88.08,88.36,88.08,88.36,600.0,80.8072,81.0641,80.8072,81.0641,600.0
2022-05-06 10:50:00,88.17,88.17,87.91,88.02,1000.0,80.8898,80.8898,80.6512,80.7522,1000.0
2022-05-06 10:55:00,88.09,88.65,88.06,88.6,1526.0,80.8164,81.3301,80.7889,81.2843,1526.0
2022-05-06 11:00:00,88.57,88.81,88.57,88.73,1100.0,81.2567,81.4769,81.2567,81.4035,1100.0
2022-05-06 11:05:00,88.67,88.7,88.59,88.7,1050.0,81.3485,81.376,81.2751,81.376,1050.0
2022-05-06 11:10:00,88.57,88.65,88.45,88.65,800.0,81.2567,81.3301,81.1467,81.3301,800.0
2022-05-06 11:15:00,88.68,88.91,88.68,88.86,500.0,81.3577,81.5687,81.3577,81.5228,500.0
2022-05-06 11:20:00,88.61,88.88,88.59,88.88,500.0,81.2934,81.5411,81.2751,81.5411,500.0
2022-05-06 11:25:00,88.85,88.85,88.71,88.71,791.0,81.5136,81.5136,81.3852,81.3852,791.0
2022-05-06 11:30:00,88.73,88.73,88.23,88.23,600.0,81.4035,81.4035,80.9448,80.9448,600.0
2022-05-06 11:35:00,88.32,88.32,88.22,88.27,460.0,81.0274,81.0274,80.9356,80.9815,460.0
2022-05-06 11:40:00,88.27,88.27,88.27,88.27,0.0,80.9815,80.9815,80.9815,80.9815,0.0
2022-05-06 11:45:00,87.98,87.98,87.93,87.96,477.0,80.7155,80.7155,80.6696,80.6971,477.0
2022-05-06 11:50:00,88.08,88.08,88.08,88.08,100.0,80.8072,80.8072,80.8072,80.8072,100.0
2022-05-06 11:55:00,88.01,88.01,87.94,87.94,200.0,80.743,80.743,80.6788,80.6788,200.0
2022-05-06 12:00:00,87.94,87.98,87.94,87.98,200.0,80.6788,80.7155,80.6788,80.7155,200.0
2022-05-06 12:05:00,88.27,88.41,88.27,88.4,364.0,80.9815,81.11,80.9815,81.1008,364.0
2022-05-06 12:10:00,88.05,88.05,88.05,88.05,124.0,80.7797,80.7797,80.7797,80.7797,124.0
2022-05-06 12:15:00,88.06,88.07,88.03,88.03,300.0,80.7889,80.798,80.7613,80.7613,300.0
2022-05-06 12:20:00,88.02,88.27,88.02,88.27,400.0,80.7522,80.9815,80.7522,80.9815,400.0
2022-05-06 12:25:00,88.12,88.12,88.12,88.12,100.0,80.8439,80.8439,80.8439,80.8439,100.0
2022-05-06 12:30:00,87.73,87.73,87.71,87.71,500.0,80.4861,80.4861,80.4678,80.4678,500.0
2022-05-06 12:35:00,87.73,87.73,87.6,87.72,300.0,80.4861,80.4861,80.3668,80.4769,300.0
2022-05-06 12:40:00,87.9,87.9,87.9,87.9,200.0,80.6421,80.6421,80.6421,80.6421,200.0
2022-05-06 12:45:00,88.01,88.02,88.0,88.0,300.0,80.743,80.7522,80.7338,80.7338,300.0
2022-05-06 12:50:00,87.99,87.99,87.97,87.97,511.0,80.7246,80.7246,80.7063,80.7063,511.0
2022-05-06 12:55:00,88.11,88.31,88.11,88.28,400.0,80.8347,81.0182,80.8347,80.9907,400.0
2022-05-06 13:00:00,88.22,88.26,88.22,88.26,500.0,80.9356,80.9723,80.9356,80.9723,500.0
2022-05-06 13:05:00,88.37,88.37,88.26,88.26,200.0,81.0733,81.0733,80.9723,80.9723,200.0
2022-05-06 13:10:00,88.36,88.46,88.34,88.34,600.0,81.0641,81.1558,81.0457,81.0457,600.0
2022-05-06 13:15:00,88.27,88.27,88.01,88.01,1100.0,80.9815,80.9815,80.743,80.743,1100.0
2022-05-06 13:20:00,88.01,88.01,88.01,88.01,0.0,80.743,80.743,80.743,80.743,0.0
2022-05-06 13:25:00,88.04,88.04,88.04,88.04,100.0,80.7705,80.7705,80.7705,80.7705,100.0
2022-05-06 13:30:00,88.05,88.05,88.04,88.04,200.0,80.7797,80.7797,80.7705,80.7705,200.0
2022-05-06 13:35:00,88.01,88.09,87.96,88.09,578.0,80.743,80.8164,80.6971,80.8164,578.0
2022-05-06 13:40:00,88.14,88.25,88.14,88.23,700.0,80.8623,80.9632,80.8623,80.9448,700.0
2022-05-06 13:45:00,88.25,88.25,88.2,88.25,600.0,80.9632,80.9632,80.9173,80.9632,600.0
2022-05-06 13:50:00,88.25,88.26,88.12,88.12,500.0,80.9632,80.9723,80.8439,80.8439,500.0
2022-05-06 13:55:00,88.07,88.07,88.06,88.06,400.0,80.798,80.798,80.7889,80.7889,400.0
2022-05-06 14:00:00,88.07,88.07,88.07,88.07,100.0,80.798,80.798,80.798,80.798,100.0
2022-05-06 14:05:00,87.95,87.97,87.9,87.92,727.0,80.6879,80.7063,80.6421,80.6604,727.0
2022-05-06 14:10:00,87.76,87.79,87.76,87.79,200.0,80.5136,80.5412,80.5136,80.5412,200.0
2022-05-06 14:15:00,87.79,87.9,87.79,87.9,1100.0,80.5412,80.6421,80.5412,80.6421,1100.0
2022-05-06 14:20:00,87.83,87.83,87.72,87.73,500.0,80.5778,80.5778,80.4769,80.4861,500.0
2022-05-06 14:25:00,87.7,87.74,87.61,87.74,600.0,80.4586,80.4953,80.376,80.4953,600.0
2022-05-06 14:30:00,87.65,87.69,87.59,87.66,1000.0,80.4127,80.4494,80.3577,80.4219,1000.0
2022-05-06 14:35:00,87.65,87.66,87.45,87.47,1899.0,80.4127,80.4219,80.2292,80.2476,1899.0
2022-05-06 14:40:00,87.62,87.66,87.54,87.65,600.0,80.3852,80.4219,80.3118,80.4127,600.0
2022-05-06 14:45:00,87.56,87.62,87.56,87.57,400.0,80.3301,80.3852,80.3301,80.3393,400.0
2022-05-06 14:50:00,87.8,87.82,87.77,87.82,600.0,80.5503,80.5687,80.5228,80.5687,600.0
2022-05-06 14:55:00,87.76,87.8,87.69,87.76,1800.0,80.5136,80.5503,80.4494,80.5136,1800.0
2022-05-06 15:00:00,87.61,87.73,87.61,87.7,600.0,80.376,80.4861,80.376,80.4586,600.0
2022-05-06 15:05:00,87.74,87.74,87.49,87.49,635.0,80.4953,80.4953,80.2659,80.2659,635.0
2022-05-06 15:10:00,87.53,87.53,87.53,87.53,100.0,80.3026,80.3026,80.3026,80.3026,100.0
2022-05-06 15:15:00,87.52,87.57,87.42,87.57,1400.0,80.2934,80.3393,80.2017,80.3393,1400.0
2022-05-06 15:20:00,87.46,87.46,87.39,87.43,800.0,80.2384,80.2384,80.1742,80.2109,800.0
2022-05-06 15:25:00,87.45,87.63,87.43,87.56,800.0,80.2292,80.3944,80.2109,80.3301,800.0
2022-05-06 15:30:00,87.58,87.81,87.58,87.77,1400.0,80.3485,80.5595,80.3485,80.5228,1400.0
2022-05-06 15:35:00,88.06,88.38,87.97,88.31,1511.0,80.7889,81.0824,80.7063,81.0182,1511.0
2022-05-06 15:40:00,88.38,88.48,88.22,88.28,2365.0,81.0824,81.1742,80.9356,80.9907,2365.0
2022-05-06 15:45:00,88.25,88.69,88.22,88.59,3418.0,80.9632,81.3668,80.9356,81.2751,3418.0
2022-05-06 15:50:00,88.65,88.72,88.41,88.41,3126.0,81.3301,81.3944,81.11,81.11,3126.0
2022-05-06 15:55:00,88.41,88.51,88.27,88.43,4452.0,81.11,81.2017,80.9815,81.1283,4452.0
2022-05-09 09:30:00,87.84,87.84,87.47,87.53,1500.0,80.587,80.587,80.2476,80.3026,1500.0
2022-05-09 09:35:00,87.46,87.47,87.46,87.47,200.0,80.2384,80.2476,80.2384,80.2476,200.0
2022-05-09 09:40:00,87.15,87.17,86.89,86.89,900.0,79.954,79.9723,79.7155,79.7155,900.0
2022-05-09 09:45:00,86.75,86.97,86.75,86.87,1000.0,79.587,79.7889,79.587,79.6971,1000.0
2022-05-09 09:50:00,87.06,87.34,86.97,87.33,2946.0,79.8714,80.1283,79.7889,80.1191,2946.0
2022-05-09 09:55:00,87.31,87.49,87.25,87.45,2841.0,80.1008,80.2659,80.0457,80.2292,2841.0
2022-05-09 10:00:00,87.34,87.79,87.34,87.72,5209.0,80.1283,80.5412,80.1283,80.4769,5209.0
2022-05-09 10:05:00,87.49,87.55,87.0,87.12,2805.0,80.2659,80.321,79.8164,79.9265,2805.0
2022-05-09 10:10:00,87.15,87.7,87.15,87.58,4682.0,79.954,80.4586,79.954,80.3485,4682.0
2022-05-09 10:15:00,87.5,87.68,87.5,87.64,4798.0,80.2751,80.4402,80.2751,80.4035,4798.0
2022-05-09 10:20:00,87.56,87.61,87.47,87.49,2884.0,80.3301,80.376,80.2476,80.2659,2884.0
2022-05-09 10:25:00,87.47,87.7,87.4,87.59,4406.0,80.2476,80.4586,80.1834,80.3577,4406.0
2022-05-09 10:30:00,87.63,87.7,87.56,87.67,5944.0,80.3944,80.4586,80.3301,80.4311,5944.0
2022-05-09 10:35:00,87.67,87.71,87.31,87.31,4595.0,80.4311,80.4678,80.1008,80.1008,4595.0
2022-05-09 10:40:00,87.34,87.71,87.34,87.57,3448.0,80.1283,80.4678,80.1283,80.3393,3448.0
2022-05-09 10:45:00,87.72,87.82,87.65,87.77,3435.0,80.4769,80.5687,80.4127,80.5228,3435.0
2022-05-09 10:50:00,87.78,87.82,87.64,87.77,3701.0,80.532,80.5687,80.4035,80.5228,3701.0
2022-05-09 10:55:00,87.71,87.74,87.59,87.68,4670.0,80.4678,80.4953,80.3577,80.4402,4670.0
2022-05-09 11:00:00,87.62,87.78,87.59,87.68,2900.0,80.3852,80.532,80.3577,80.4402,2900.0
2022-05-09 11:05:00,87.63,87.71,87.59,87.71,2700.0,80.3944,80.4678,80.3577,80.4678,2700.0
2022-05-09 11:10:00,87.83,87.83,87.57,87.57,2700.0,80.5778,80.5778,80.3393,80.3393,2700.0
2022-05-09 11:15:00,87.63,87.72,87.63,87.68,2700.0,80.3944,80.4769,80.3944,80.4402,2700.0
2022-05-09 11:20:00,87.72,87.72,87.58,87.58,2171.0,80.4769,80.4769,80.3485,80.3485,2171.0
2022-05-09 11:25:00,87.59,87.6,87.33,87.33,2800.0,80.3577,80.3668,80.1191,80.1191,2800.0
2022-05-09 11:30:00,87.33,87.44,87.15,87.44,3046.0,80.1191,80.2201,79.954,80.2201,3046.0
2022-05-09 11:35:00,87.44,87.53,87.4,87.53,2400.0,80.2201,80.3026,80.1834,80.3026,2400.0
2022-05-09 11:40:00,87.58,87.83,87.56,87.79,2985.0,80.3485,80.5778,80.3301,80.5412,2985.0
2022-05-09 11:45:00,87.77,87.88,87.7,87.72,3000.0,80.5228,80.6237,80.4586,80.4769,3000.0
2022-05-09 11:50:00,87.8,88.24,87.8,88.24,2952.0,80.5503,80.954,80.5503,80.954,2952.0
2022-05-09 11:55:00,88.31,88.31,88.07,88.08,2200.0,81.0182,81.0182,80.798,80.8072,2200.0
2022-05-09 12:00:00,88.08,88.08,87.94,88.06,2800.0,80.8072,80.8072,80.6788,80.7889,2800.0
2022-05-09 12:05:00,88.07,88.38,88.04,88.3,3000.0,80.798,81.0824,80.7705,81.009,3000.0
2022-05-09 12:10:00,88.34,88.43,88.3,88.39,2490.0,81.0457,81.1283,81.009,81.0916,2490.0
2022-05-09 12:15:00,88.44,88.65,88.44,88.55,2791.0,81.1375,81.3301,81.1375,81.2384,2791.0
2022-05-09 12:20:00,88.55,88.67,88.46,88.62,3809.0,81.2384,81.3485,81.1558,81.3026,3809.0
2022-05-09 12:25:00,88.73,88.74,88.57,88.57,2900.0,81.4035,81.4127,81.2567,81.2567,2900.0
2022-05-09 12:30:00,88.62,88.89,88.61,88.68,2642.0,81.3026,81.5503,81.2934,81.3577,2642.0
2022-05-09 12:35:00,88.68,88.68,88.43,88.49,2800.0,81.3577,81.3577,81.1283,81.1834,2800.0
2022-05-09 12:40:00,88.44,88.44,88.24,88.24,1904.0,81.1375,81.1375,80.954,80.954,1904.0
2022-05-09 12:45:00,88.21,88.21,88.15,88.15,2100.0,80.9265,80.9265,80.8714,80.8714,2100.0
2022-05-09 12:50:00,88.08,88.09,87.98,87.98,2100.0,80.8072,80.8164,80.7155,80.7155,2100.0
2022-05-09 12:55:00,88.01,88.17,87.98,88.17,2120.0,80.743,80.8898,80.7155,80.8898,2120.0
2022-05-09 13:00:00,88.11,88.11,87.86,87.93,2955.0,80.8347,80.8347,80.6054,80.6696,2955.0
2022-05-09 13:05:00,87.87,87.87,87.72,87.85,2900.0,80.6145,80.6145,80.4769,80.5962,2900.0
2022-05-09 13:10:00,87.81,87.83,87.66,87.66,2000.0,80.5595,80.5778,80.4219,80.4219,2000.0
2022-05-09 13:15:00,87.65,87.77,87.65,87.77,2400.0,80.4127,80.5228,80.4127,80.5228,2400.0
2022-05-09 13:20:00,87.64,87.78,87.62,87.78,2100.0,80.4035,80.532,80.3852,80.532,2100.0
2022-05-09 13:25:00,87.85,88.0,87.84,88.0,2300.0,80.5962,80.7338,80.587,80.7338,2300.0
2022-05-09 13:30:00,88.05,88.15,87.75,87.75,2780.0,80.7797,80.8714,80.5045,80.5045,2780.0
2022-05-09 13:35:00,87.81,87.81,87.75,87.8,2799.0,80.5595,80.5595,80.5045,80.5503,2799.0
2022-05-09 13:40:00,88.09,88.18,88.07,88.11,2600.0,80.8164,80.8989,80.798,80.8347,2600.0
2022-05-09 13:45:00,88.17,88.22,88.07,88.11,1500.0,80.8898,80.9356,80.798,80.8347,1500.0
2022-05-09 13:50:00,88.09,88.09,87.68,87.69,1700.0,80.8164,80.8164,80.4402,80.4494,1700.0
2022-05-09 13:55:00,87.69,87.91,87.69,87.88,2700.0,80.4494,80.6512,80.4494,80.6237,2700.0
2022-05-09 14:00:00,87.85,88.07,87.85,88.06,2100.0,80.5962,80.798,80.5962,80.7889,2100.0
2022-05-09 14:05:00,88.07,88.07,87.78,87.83,2100.0,80.798,80.798,80.532,80.5778,2100.0
2022-05-09 14:10:00,87.71,87.94,87.71,87.76,1865.0,80.4678,80.6788,80.4678,80.5136,1865.0
2022-05-09 14:15:00,87.81,87.86,87.78,87.84,1666.0,80.5595,80.6054,80.532,80.587,1666.0
2022-05-09 14:20:00,87.79,87.79,87.56,87.59,1469.0,80.5412,80.5412,80.3301,80.3577,1469.0
2022-05-09 14:25:00,87.75,87.93,87.67,87.93,3100.0,80.5045,80.6696,80.4311,80.6696,3100.0
2022-05-09 14:30:00,87.92,87.92,87.69,87.88,2300.0,80.6604,80.6604,80.4494,80.6237,2300.0
2022-05-09 14:35:00,87.92,88.04,87.85,87.88,3100.0,80.6604,80.7705,80.5962,80.6237,3100.0
2022-05-09 14:40:00,87.85,88.09,87.85,88.03,2500.0,80.5962,80.8164,80.5962,80.7613,2500.0
2022-05-09 14:45:00,88.02,88.08,87.89,87.89,2750.0,80.7522,80.8072,80.6329,80.6329,2750.0
2022-05-09 14:50:00,87.91,87.95,87.78,87.87,2183.0,80.6512,80.6879,80.532,80.6145,2183.0
2022-05-09 14:55:00,88.05,88.07,88.01,88.07,2000.0,80.7797,80.798,80.743,80.798,2000.0
2022-05-09 15:00:00,88.08,88.22,88.0,88.01,2200.0,80.8072,80.9356,80.7338,80.743,2200.0
2022-05-09 15:05:00,88.05,88.23,87.95,88.14,3663.0,80.7797,80.9448,80.6879,80.8623,3663.0
2022-05-09 15:10:00,88.19,88.42,88.19,88.41,2076.0,80.9081,81.1191,80.9081,81.11,2076.0
2022-05-09 15:15:00,88.45,88.45,88.08,88.2,2851.0,81.1467,81.1467,80.8072,80.9173,2851.0
2022-05-09 15:20:00,88.19,88.19,88.02,88.02,1900.0,80.9081,80.9081,80.7522,80.7522,1900.0
2022-05-09 15:25:00,88.0,88.0,87.93,87.97,1800.0,80.7338,80.7338,80.6696,80.7063,1800.0
2022-05-09 15:30:00,87.95,87.95,87.72,87.72,1750.0,80.6879,80.6879,80.4769,80.4769,1750.0
2022-05-09 15:35:00,87.71,87.76,87.64,87.72,2000.0,80.4678,80.5136,80.4035,80.4769,2000.0
2022-05-09 15:40:00,87.7,87.74,87.36,87.41,3143.0,80.4586,80.4953,80.1467,80.1925,3143.0
2022-05-09 15:45:00,87.42,87.46,87.13,87.13,4132.0,80.2017,80.2384,79.9356,79.9356,4132.0
2022-05-09 15:50:00,87.14,87.27,86.77,86.85,5000.0,79.9448,80.0641,79.6054,79.6788,5000.0
2022-05-09 15:55:00,86.93,87.16,86.91,87.03,6067.0,79.7522,79.9632,79.7338,79.8439,6067.0
2022-05-10 09:30:00,87.84,87.84,87.37,87.47,300.0,80.587,80.587,80.1558,80.2476,300.0
2022-05-10 09:35:00,87.58,87.77,87.25,87.54,4941.0,80.3485,80.5228,80.0457,80.3118,4941.0
2022-05-10 09:40:00,87.84,88.09,87.69,87.85,7200.0,80.587,80.8164,80.4494,80.5962,7200.0
2022-05-10 09:45:00,87.7,88.15,87.63,88.1,1800.0,80.4586,80.8714,80.3944,80.8256,1800.0
2022-05-10 09:50:00,87.89,87.96,87.68,87.69,3300.0,80.6329,80.6971,80.4402,80.4494,3300.0
2022-05-10 09:55:00,87.81,87.83,87.81,87.83,300.0,80.5595,80.5778,80.5595,80.5778,300.0
2022-05-10 10:00:00,87.89,88.01,87.89,88.01,300.0,80.6329,80.743,80.6329,80.743,300.0
2022-05-10 10:05:00,87.93,88.06,87.83,87.87,1000.0,80.6696,80.7889,80.5778,80.6145,1000.0
2022-05-10 10:10:00,87.59,87.75,87.57,87.75,779.0,80.3577,80.5045,80.3393,80.5045,779.0
2022-05-10 10:15:00,87.91,87.91,87.81,87.81,700.0,80.6512,80.6512,80.5595,80.5595,700.0
2022-05-10 10:20:00,87.84,88.13,87.84,88.13,900.0,80.587,80.8531,80.587,80.8531,900.0
2022-05-10 10:25:00,88.08,88.08,87.95,88.08,600.0,80.8072,80.8072,80.6879,80.8072,600.0
2022-05-10 10:30:00,87.95,88.01,87.72,87.74,1525.0,80.6879,80.743,80.4769,80.4953,1525.0
2022-05-10 10:35:00,87.8,87.85,87.69,87.72,1400.0,80.5503,80.5962,80.4494,80.4769,1400.0
2022-05-10 10:40:00,87.72,87.81,87.59,87.81,2588.0,80.4769,80.5595,80.3577,80.5595,2588.0
2022-05-10 10:45:00,87.66,87.78,87.66,87.78,1174.0,80.4219,80.532,80.4219,80.532,1174.0
2022-05-10 10:50:00,87.7,87.75,87.59,87.59,1145.0,80.4586,80.5045,80.3577,80.3577,1145.0
2022-05-10 10:55:00,87.66,87.66,87.59,87.59,300.0,80.4219,80.4219,80.3577,80.3577,300.0
2022-05-10 11:00:00,87.33,87.33,87.19,87.31,793.0,80.1191,80.1191,79.9907,80.1008,793.0
2022-05-10 11:05:00,86.91,87.06,86.91,87.06,858.0,79.7338,79.8714,79.7338,79.8714,858.0
2022-05-10 11:10:00,86.95,87.03,86.78,86.78,746.0,79.7705,79.8439,79.6145,79.6145,746.0
2022-05-10 11:15:00,86.68,86.81,86.48,86.81,800.0,79.5228,79.6421,79.3393,79.6421,800.0
2022-05-10 11:20:00,86.81,86.81,86.58,86.59,800.0,79.6421,79.6421,79.4311,79.4402,800.0
2022-05-10 11:25:00,86.52,86.63,86.51,86.63,1288.0,79.376,79.4769,79.3668,79.4769,1288.0
2022-05-10 11:30:00,86.63,86.63,86.63,86.63,0.0,79.4769,79.4769,79.4769,79.4769,0.0
2022-05-10 11:35:00,86.3,86.49,86.3,86.49,300.0,79.1742,79.3485,79.1742,79.3485,300.0
2022-05-10 11:40:00,86.4,86.4,86.08,86.08,850.0,79.2659,79.2659,78.9723,78.9723,850.0
2022-05-10 11:45:00,85.92,85.92,85.82,85.84,700.0,78.8256,78.8256,78.7338,78.7522,700.0
2022-05-10 11:50:00,85.85,85.98,85.85,85.98,1000.0,78.7613,78.8806,78.7613,78.8806,1000.0
2022-05-10 11:55:00,85.95,86.22,85.89,86.22,400.0,78.8531,79.1008,78.798,79.1008,400.0
2022-05-10 12:00:00,86.02,86.03,85.92,85.92,1000.0,78.9173,78.9265,78.8256,78.8256,1000.0
2022-05-10 12:05:00,85.97,85.97,85.93,85.93,200.0,78.8714,78.8714,78.8347,78.8347,200.0
2022-05-10 12:10:00,85.93,85.93,85.75,85.78,700.0,78.8347,78.8347,78.6696,78.6971,700.0
2022-05-10 12:15:00,85.88,85.88,85.88,85.88,100.0,78.7889,78.7889,78.7889,78.7889,100.0
2022-05-10 12:20:00,85.88,85.88,85.88,85.88,0.0,78.7889,78.7889,78.7889,78.7889,0.0
2022-05-10 12:25:00,85.43,85.45,85.43,85.45,400.0,78.376,78.3944,78.376,78.3944,400.0
2022-05-10 12:30:00,85.54,85.54,85.36,85.45,900.0,78.4769,78.4769,78.3118,78.3944,900.0
2022-05-10 12:35:00,85.41,85.41,85.41,85.41,100.0,78.3577,78.3577,78.3577,78.3577,100.0
2022-05-10 12:40:00,85.42,85.44,85.28,85.28,1019.0,78.3668,78.3852,78.2384,78.2384,1019.0
2022-05-10 12:45:00,85.42,85.45,85.42,85.45,300.0,78.3668,78.3944,78.3668,78.3944,300.0
2022-05-10 12:50:00,85.47,85.47,85.31,85.31,300.0,78.4127,78.4127,78.2659,78.2659,300.0
2022-05-10 12:55:00,85.42,85.42,85.31,85.31,550.0,78.3668,78.3668,78.2659,78.2659,550.0
2022-05-10 13:00:00,85.25,85.48,85.25,85.37,700.0,78.2109,78.4219,78.2109,78.321,700.0
2022-05-10 13:05:00,85.39,85.54,85.39,85.54,650.0,78.3393,78.4769,78.3393,78.4769,650.0
2022-05-10 13:10:00,85.26,85.26,85.15,85.19,388.0,78.2201,78.2201,78.1191,78.1558,388.0
2022-05-10 13:15:00,85.23,85.3,85.23,85.3,300.0,78.1925,78.2568,78.1925,78.2568,300.0
2022-05-10 13:20:00,85.35,85.45,85.08,85.09,1142.0,78.3026,78.3944,78.0549,78.0641,1142.0
2022-05-10 13:25:00,85.19,85.56,85.19,85.55,723.0,78.1558,78.4953,78.1558,78.4861,723.0
2022-05-10 13:30:00,85.6,85.96,85.6,85.96,1668.0,78.532,78.8623,78.532,78.8623,1668.0
2022-05-10 13:35:00,85.96,85.96,85.96,85.96,0.0,78.8623,78.8623,78.8623,78.8623,0.0
2022-05-10 13:40:00,86.16,86.16,86.16,86.16,200.0,79.0457,79.0457,79.0457,79.0457,200.0
2022-05-10 13:45:00,86.26,86.34,86.26,86.31,900.0,79.1375,79.2109,79.1375,79.1834,900.0
2022-05-10 13:50:00,86.28,86.28,86.27,86.27,200.0,79.1558,79.1558,79.1467,79.1467,200.0
2022-05-10 13:55:00,86.28,86.3,86.28,86.3,322.0,79.1558,79.1742,79.1558,79.1742,322.0
2022-05-10 14:00:00,86.28,86.28,86.25,86.25,259.0,79.1558,79.1558,79.1283,79.1283,259.0
2022-05-10 14:05:00,86.35,86.35,86.31,86.35,1079.0,79.2201,79.2201,79.1834,79.2201,1079.0
2022-05-10 14:10:00,86.22,86.46,86.18,86.46,1348.0,79.1008,79.321,79.0641,79.321,1348.0
2022-05-10 14:15:00,86.07,86.32,86.07,86.29,427.0,78.9632,79.1925,78.9632,79.165,427.0
2022-05-10 14:20:00,86.35,86.35,86.35,86.35,100.0,79.2201,79.2201,79.2201,79.2201,100.0
2022-05-10 14:25:00,86.35,86.35,86.35,86.35,0.0,79.2201,79.2201,79.2201,79.2201,0.0
2022-05-10 14:30:00,86.15,86.23,86.15,86.15,800.0,79.0366,79.11,79.0366,79.0366,800.0
2022-05-10 14:35:00,86.07,86.16,86.07,86.11,600.0,78.9632,79.0457,78.9632,78.9999,600.0
2022-05-10 14:40:00,85.92,86.25,85.92,86.25,400.0,78.8256,79.1283,78.8256,79.1283,400.0
2022-05-10 14:45:00,86.04,86.06,86.03,86.03,375.0,78.9356,78.954,78.9265,78.9265,375.0
2022-05-10 14:50:00,86.03,86.03,86.03,86.03,0.0,78.9265,78.9265,78.9265,78.9265,0.0
2022-05-10 14:55:00,86.14,86.14,86.02,86.02,300.0,79.0274,79.0274,78.9173,78.9173,300.0
2022-05-10 15:00:00,85.95,86.09,85.91,85.91,874.0,78.8531,78.9815,78.8164,78.8164,874.0
2022-05-10 15:05:00,86.22,86.23,86.18,86.18,546.0,79.1008,79.11,79.0641,79.0641,546.0
2022-05-10 15:10:00,86.26,86.51,86.26,86.32,800.0,79.1375,79.3668,79.1375,79.1925,800.0
2022-05-10 15:15:00,86.33,86.47,86.29,86.42,1478.0,79.2017,79.3301,79.165,79.2843,1478.0
2022-05-10 15:20:00,86.31,86.31,86.25,86.25,500.0,79.1834,79.1834,79.1283,79.1283,500.0
2022-05-10 15:25:00,86.23,86.23,86.08,86.14,700.0,79.11,79.11,78.9723,79.0274,700.0
2022-05-10 15:30:00,86.12,86.23,86.12,86.13,1400.0,79.009,79.11,79.009,79.0182,1400.0
2022-05-10 15:35:00,86.12,86.23,86.12,86.15,700.0,79.009,79.11,79.009,79.0366,700.0
2022-05-10 15:40:00,86.1,86.25,86.1,86.1,1000.0,78.9907,79.1283,78.9907,78.9907,1000.0
2022-05-10 15:45:00,86.06,86.1,85.96,85.97,1774.0,78.954,78.9907,78.8623,78.8714,1774.0
2022-05-10 15:50:00,86.02,86.07,85.85,86.03,2336.0,78.9173,78.9632,78.7613,78.9265,2336.0
2022-05-10 15:55:00,85.99,86.02,85.82,85.83,3462.0,78.8898,78.9173,78.7338,78.743,3462.0
2022-05-11 09:30:00,85.45,85.8,85.45,85.8,1001.0,78.3944,78.7155,78.3944,78.7155,1001.0
2022-05-11 09:35:00,85.62,85.62,85.03,85.29,800.0,78.5503,78.5503,78.009,78.2476,800.0
2022-05-11 09:40:00,85.06,85.6,85.06,85.6,535.0,78.0366,78.532,78.0366,78.532,535.0
2022-05-11 09:45:00,85.47,86.29,85.47,86.24,2782.0,78.4127,79.165,78.4127,79.1191,2782.0
2022-05-11 09:50:00,86.22,87.03,86.22,87.02,2800.0,79.1008,79.8439,79.1008,79.8347,2800.0
2022-05-11 09:55:00,87.07,87.08,86.2,86.61,5157.0,79.8806,79.8898,79.0824,79.4586,5157.0
2022-05-11 10:00:00,86.85,87.2,86.85,86.93,2123.0,79.6788,79.9999,79.6788,79.7522,2123.0
2022-05-11 10:05:00,86.89,87.19,86.66,87.17,2660.0,79.7155,79.9907,79.5045,79.9723,2660.0
2022-05-11 10:10:00,87.36,87.5,86.96,86.99,1792.0,80.1467,80.2751,79.7797,79.8072,1792.0
2022-05-11 10:15:00,87.02,87.15,86.98,86.99,1295.0,79.8347,79.954,79.798,79.8072,1295.0
2022-05-11 10:20:00,87.09,87.33,87.03,87.28,1425.0,79.899,80.1191,79.8439,80.0733,1425.0
2022-05-11 10:25:00,87.37,87.56,87.24,87.53,1739.0,80.1558,80.3301,80.0366,80.3026,1739.0
2022-05-11 10:30:00,87.49,87.49,87.31,87.44,1898.0,80.2659,80.2659,80.1008,80.2201,1898.0
2022-05-11 10:35:00,87.46,87.75,87.34,87.74,1489.0,80.2384,80.5045,80.1283,80.4953,1489.0
2022-05-11 10:40:00,87.85,87.89,87.69,87.89,1158.0,80.5962,80.6329,80.4494,80.6329,1158.0
2022-05-11 10:45:00,88.23,88.53,88.23,88.42,1746.0,80.9448,81.22,80.9448,81.1191,1746.0
2022-05-11 10:50:00,88.47,88.49,88.28,88.41,1876.0,81.165,81.1834,80.9907,81.11,1876.0
2022-05-11 10:55:00,88.42,88.66,88.17,88.21,3190.0,81.1191,81.3393,80.8898,80.9265,3190.0
2022-05-11 11:00:00,88.22,88.22,87.86,88.13,999.0,80.9356,80.9356,80.6054,80.8531,999.0
2022-05-11 11:05:00,88.2,88.55,88.2,88.55,1500.0,80.9173,81.2384,80.9173,81.2384,1500.0
2022-05-11 11:10:00,88.67,88.8,88.3,88.39,4782.0,81.3485,81.4678,81.009,81.0916,4782.0
2022-05-11 11:15:00,88.43,88.47,87.97,88.12,1758.0,81.1283,81.165,80.7063,80.8439,1758.0
2022-05-11 11:20:00,88.13,88.36,88.1,88.36,2557.0,80.8531,81.0641,80.8256,81.0641,2557.0
2022-05-11 11:25:00,88.34,88.34,88.13,88.3,1300.0,81.0457,81.0457,80.8531,81.009,1300.0
2022-05-11 11:30:00,88.4,88.47,88.31,88.41,922.0,81.1008,81.165,81.0182,81.11,922.0
2022-05-11 11:35:00,88.27,88.53,88.26,88.45,2200.0,80.9815,81.22,80.9723,81.1467,2200.0
2022-05-11 11:40:00,88.5,88.5,88.05,88.05,2149.0,81.1925,81.1925,80.7797,80.7797,2149.0
2022-05-11 11:45:00,88.07,88.07,88.01,88.01,900.0,80.798,80.798,80.743,80.743,900.0
2022-05-11 11:50:00,87.99,88.02,87.84,87.87,1348.0,80.7246,80.7522,80.587,80.6145,1348.0
2022-05-11 11:55:00,87.93,87.93,87.68,87.76,1158.0,80.6696,80.6696,80.4402,80.5136,1158.0
2022-05-11 12:00:00,87.83,87.99,87.71,87.93,1608.0,80.5778,80.7246,80.4678,80.6696,1608.0
2022-05-11 12:05:00,88.0,88.08,87.97,87.97,1430.0,80.7338,80.8072,80.7063,80.7063,1430.0
2022-05-11 12:10:00,87.83,87.86,87.83,87.86,331.0,80.5778,80.6054,80.5778,80.6054,331.0
2022-05-11 12:15:00,87.98,87.98,87.87,87.87,900.0,80.7155,80.7155,80.6145,80.6145,900.0
2022-05-11 12:20:00,87.99,88.43,87.99,88.31,700.0,80.7246,81.1283,80.7246,81.0182,700.0
2022-05-11 12:25:00,88.36,88.41,87.88,87.88,2693.0,81.0641,81.11,80.6237,80.6237,2693.0
2022-05-11 12:30:00,87.87,88.06,87.84,88.04,1490.0,80.6145,80.7889,80.587,80.7705,1490.0
2022-05-11 12:35:00,88.08,88.13,87.98,88.06,1293.0,80.8072,80.8531,80.7155,80.7889,1293.0
2022-05-11 12:40:00,88.09,88.13,87.98,87.99,917.0,80.8164,80.8531,80.7155,80.7246,917.0
2022-05-11 12:45:00,87.84,88.02,87.84,88.0,1300.0,80.587,80.7522,80.587,80.7338,1300.0
2022-05-11 12:50:00,87.95,87.98,87.82,87.84,1375.0,80.6879,80.7155,80.5687,80.587,1375.0
2022-05-11 12:55:00,87.64,87.72,87.58,87.68,1100.0,80.4035,80.4769,80.3485,80.4402,1100.0
2022-05-11 13:00:00,87.72,87.72,87.59,87.59,2200.0,80.4769,80.4769,80.3577,80.3577,2200.0
2022-05-11 13:05:00,87.62,87.62,87.37,87.4,1400.0,80.3852,80.3852,80.1558,80.1834,1400.0
2022-05-11 13:10:00,87.45,87.6,87.45,87.56,1325.0,80.2292,80.3668,80.2292,80.3301,1325.0
2022-05-11 13:15:00,87.51,87.59,87.38,87.4,1050.0,80.2843,80.3577,80.165,80.1834,1050.0
2022-05-11 13:20:00,87.31,87.46,87.26,87.46,1175.0,80.1008,80.2384,80.0549,80.2384,1175.0
2022-05-11 13:25:00,87.55,87.57,87.18,87.32,1200.0,80.321,80.3393,79.9815,80.11,1200.0
2022-05-11 13:30:00,87.29,87.35,87.21,87.35,1469.0,80.0824,80.1375,80.009,80.1375,1469.0
2022-05-11 13:35:00,87.36,87.37,87.2,87.22,1418.0,80.1467,80.1558,79.9999,80.0182,1418.0
2022-05-11 13:40:00,87.21,87.21,87.03,87.03,2046.0,80.009,80.009,79.8439,79.8439,2046.0
2022-05-11 13:45:00,87.01,87.01,86.77,86.78,1600.0,79.8256,79.8256,79.6054,79.6145,1600.0
2022-05-11 13:50:00,86.9,87.06,86.9,86.92,2400.0,79.7246,79.8714,79.7246,79.743,2400.0
2022-05-11 13:55:00,86.96,86.97,86.71,86.71,1948.0,79.7797,79.7889,79.5503,79.5503,1948.0
2022-05-11 14:00:00,86.95,87.1,86.93,87.06,2944.0,79.7705,79.9081,79.7522,79.8714,2944.0
2022-05-11 14:05:00,87.17,87.22,87.05,87.06,2030.0,79.9723,80.0182,79.8623,79.8714,2030.0
2022-05-11 14:10:00,87.03,87.24,87.01,87.16,1305.0,79.8439,80.0366,79.8256,79.9632,1305.0
2022-05-11 14:15:00,87.1,87.48,87.1,87.44,1498.0,79.9081,80.2567,79.9081,80.2201,1498.0
2022-05-11 14:20:00,87.44,87.66,87.27,87.66,1665.0,80.2201,80.4219,80.0641,80.4219,1665.0
2022-05-11 14:25:00,87.67,87.73,87.49,87.49,1549.0,80.4311,80.4861,80.2659,80.2659,1549.0
2022-05-11 14:30:00,87.45,87.7,87.45,87.7,2500.0,80.2292,80.4586,80.2292,80.4586,2500.0
2022-05-11 14:35:00,87.75,87.79,87.62,87.79,4812.0,80.5045,80.5412,80.3852,80.5412,4812.0
2022-05-11 14:40:00,87.84,87.97,87.77,87.97,2394.0,80.587,80.7063,80.5228,80.7063,2394.0
2022-05-11 14:45:00,88.06,88.15,87.99,88.09,3348.0,80.7889,80.8714,80.7246,80.8164,3348.0
2022-05-11 14:50:00,88.08,88.17,87.92,88.07,2204.0,80.8072,80.8898,80.6604,80.798,2204.0
2022-05-11 14:55:00,88.11,88.23,88.06,88.17,1400.0,80.8347,80.9448,80.7889,80.8898,1400.0
2022-05-11 15:00:00,88.2,88.29,87.97,87.97,2108.0,80.9173,80.9999,80.7063,80.7063,2108.0
2022-05-11 15:05:00,87.92,88.03,87.92,88.01,600.0,80.6604,80.7613,80.6604,80.743,600.0
2022-05-11 15:10:00,88.11,88.11,87.84,87.88,3100.0,80.8347,80.8347,80.587,80.6237,3100.0
2022-05-11 15:15:00,87.91,88.06,87.85,87.98,7588.0,80.6512,80.7889,80.5962,80.7155,7588.0
2022-05-11 15:20:00,87.9,87.94,87.72,87.72,2587.0,80.6421,80.6788,80.4769,80.4769,2587.0
2022-05-11 15:25:00,87.76,87.76,87.52,87.58,2848.0,80.5136,80.5136,80.2934,80.3485,2848.0
2022-05-11 15:30:00,87.59,87.71,87.53,87.54,4938.0,80.3577,80.4678,80.3026,80.3118,4938.0
2022-05-11 15:35:00,87.53,87.53,86.87,86.87,4202.0,80.3026,80.3026,79.6971,79.6971,4202.0
2022-05-11 15:40:00,86.86,87.08,86.76,87.08,23773.0,79.6879,79.8898,79.5962,79.8898,23773.0
2022-05-11 15:45:00,87.03,87.23,86.91,87.01,12407.0,79.8439,80.0274,79.7338,79.8256,12407.0
2022-05-11 15:50:00,87.05,87.09,86.77,86.96,20880.0,79.8623,79.899,79.6054,79.7797,20880.0
2022-05-11 15:55:00,86.96,87.1,86.91,86.91,21210.0,79.7797,79.9081,79.7338,79.7338,21210.0
2022-05-12 09:30:00,86.68,86.68,86.68,86.68,100.0,79.5228,79.5228,79.5228,79.5228,100.0
2022-05-12 09:35:00,86.91,86.91,86.83,86.9,1172.0,79.7338,79.7338,79.6604,79.7246,1172.0
2022-05-12 09:40:00,86.92,86.98,86.89,86.93,400.0,79.743,79.798,79.7155,79.7522,400.0
2022-05-12 09:45:00,86.64,86.88,86.64,86.78,1000.0,79.4861,79.7063,79.4861,79.6145,1000.0
2022-05-12 09:50:00,86.76,86.76,86.38,86.4,1300.0,79.5962,79.5962,79.2476,79.2659,1300.0
2022-05-12 09:55:00,86.05,86.23,86.01,86.01,1212.0,78.9448,79.11,78.9081,78.9081,1212.0
2022-05-12 10:00:00,85.96,85.96,85.58,85.75,1818.0,78.8623,78.8623,78.5136,78.6696,1818.0
2022-05-12 10:05:00,85.88,86.22,85.88,86.22,1220.0,78.7889,79.1008,78.7889,79.1008,1220.0
2022-05-12 10:10:00,86.28,86.54,86.27,86.54,1496.0,79.1558,79.3944,79.1467,79.3944,1496.0
2022-05-12 10:15:00,86.26,86.32,86.24,86.32,1548.0,79.1375,79.1925,79.1191,79.1925,1548.0
2022-05-12 10:20:00,86.29,86.74,86.29,86.69,1337.0,79.165,79.5778,79.165,79.532,1337.0
2022-05-12 10:25:00,86.76,86.83,86.31,86.4,1800.0,79.5962,79.6604,79.1834,79.2659,1800.0
2022-05-12 10:30:00,86.43,86.43,86.09,86.09,1637.0,79.2934,79.2934,78.9815,78.9815,1637.0
2022-05-12 10:35:00,86.0,86.14,86.0,86.14,800.0,78.899,79.0274,78.899,79.0274,800.0
2022-05-12 10:40:00,85.94,85.98,85.83,85.9,1300.0,78.8439,78.8806,78.743,78.8072,1300.0
2022-05-12 10:45:00,85.95,86.13,85.95,86.04,1812.0,78.8531,79.0182,78.8531,78.9356,1812.0
2022-05-12 10:50:00,85.97,86.25,85.97,86.25,2473.0,78.8714,79.1283,78.8714,79.1283,2473.0
2022-05-12 10:55:00,86.29,86.31,86.21,86.21,2197.0,79.165,79.1834,79.0916,79.0916,2197.0
2022-05-12 11:00:00,86.19,86.48,86.1,86.36,1848.0,79.0733,79.3393,78.9907,79.2292,1848.0
2022-05-12 11:05:00,86.32,86.57,86.29,86.52,2579.0,79.1925,79.4219,79.165,79.376,2579.0
2022-05-12 11:10:00,86.42,86.67,86.42,86.67,2088.0,79.2843,79.5136,79.2843,79.5136,2088.0
2022-05-12 11:15:00,86.57,86.57,86.45,86.54,543.0,79.4219,79.4219,79.3118,79.3944,543.0
2022-05-12 11:20:00,86.54,86.61,86.51,86.61,890.0,79.3944,79.4586,79.3668,79.4586,890.0
2022-05-12 11:25:00,86.59,86.91,86.59,86.84,2300.0,79.4402,79.7338,79.4402,79.6696,2300.0
2022-05-12 11:30:00,86.81,86.81,86.47,86.48,984.0,79.6421,79.6421,79.3301,79.3393,984.0
2022-05-12 11:35:00,86.64,86.64,86.47,86.5,1803.0,79.4861,79.4861,79.3301,79.3577,1803.0
2022-05-12 11:40:00,86.6,86.6,86.55,86.55,400.0,79.4494,79.4494,79.4035,79.4035,400.0
2022-05-12 11:45:00,86.48,86.52,86.42,86.42,589.0,79.3393,79.376,79.2843,79.2843,589.0
2022-05-12 11:50:00,86.16,86.28,86.11,86.19,1267.0,79.0457,79.1558,78.9999,79.0733,1267.0
2022-05-12 11:55:00,86.14,86.15,86.05,86.08,593.0,79.0274,79.0366,78.9448,78.9723,593.0
2022-05-12 12:00:00,86.09,86.09,86.0,86.04,830.0,78.9815,78.9815,78.899,78.9356,830.0
2022-05-12 12:05:00,86.03,86.03,85.92,86.0,1538.0,78.9265,78.9265,78.8256,78.899,1538.0
2022-05-12 12:10:00,85.89,85.89,85.86,85.89,500.0,78.798,78.798,78.7705,78.798,500.0
2022-05-12 12:15:00,86.0,86.09,86.0,86.09,300.0,78.899,78.9815,78.899,78.9815,300.0
2022-05-12 12:20:00,86.06,86.18,86.06,86.07,536.0,78.954,79.0641,78.954,78.9632,536.0
2022-05-12 12:25:00,86.41,86.41,86.41,86.41,100.0,79.2751,79.2751,79.2751,79.2751,100.0
2022-05-12 12:30:00,86.49,86.6,86.48,86.55,2308.0,79.3485,79.4494,79.3393,79.4035,2308.0
2022-05-12 12:35:00,86.52,86.55,86.43,86.51,2581.0,79.376,79.4035,79.2934,79.3668,2581.0
2022-05-12 12:40:00,86.51,86.8,86.31,86.8,1507.0,79.3668,79.6329,79.1834,79.6329,1507.0
2022-05-12 12:45:00,86.98,86.98,86.54,86.54,888.0,79.798,79.798,79.3944,79.3944,888.0
2022-05-12 12:50:00,86.53,86.53,86.34,86.4,2933.0,79.3852,79.3852,79.2109,79.2659,2933.0
2022-05-12 12:55:00,86.37,86.47,86.37,86.4,1798.0,79.2384,79.3301,79.2384,79.2659,1798.0
2022-05-12 13:00:00,86.33,86.52,86.28,86.28,1074.0,79.2017,79.376,79.1558,79.1558,1074.0
2022-05-12 13:05:00,86.28,86.49,86.28,86.49,1300.0,79.1558,79.3485,79.1558,79.3485,1300.0
2022-05-12 13:10:00,86.51,86.54,86.4,86.4,1811.0,79.3668,79.3944,79.2659,79.2659,1811.0
2022-05-12 13:15:00,86.47,86.5,86.38,86.38,1517.0,79.3301,79.3577,79.2476,79.2476,1517.0
2022-05-12 13:20:00,86.45,86.5,86.43,86.5,900.0,79.3118,79.3577,79.2934,79.3577,900.0
2022-05-12 13:25:00,86.5,86.55,86.42,86.45,1676.0,79.3577,79.4035,79.2843,79.3118,1676.0
2022-05-12 13:30:00,86.45,86.59,86.45,86.56,800.0,79.3118,79.4402,79.3118,79.4127,800.0
2022-05-12 13:35:00,86.59,86.65,86.54,86.54,1464.0,79.4402,79.4953,79.3944,79.3944,1464.0
2022-05-12 13:40:00,86.54,86.54,86.45,86.53,1366.0,79.3944,79.3944,79.3118,79.3852,1366.0
2022-05-12 13:45:00,86.56,86.56,86.46,86.46,700.0,79.4127,79.4127,79.321,79.321,700.0
2022-05-12 13:50:00,86.54,86.76,86.54,86.75,1600.0,79.3944,79.5962,79.3944,79.587,1600.0
2022-05-12 13:55:00,86.8,86.87,86.75,86.75,1208.0,79.6329,79.6971,79.587,79.587,1208.0
2022-05-12 14:00:00,86.77,86.89,86.77,86.85,853.0,79.6054,79.7155,79.6054,79.6788,853.0
2022-05-12 14:05:00,86.98,86.98,86.69,86.69,1600.0,79.798,79.798,79.532,79.532,1600.0
2022-05-12 14:10:00,86.73,86.83,86.73,86.79,686.0,79.5687,79.6604,79.5687,79.6237,686.0
2022-05-12 14:15:00,86.79,86.8,86.71,86.8,800.0,79.6237,79.6329,79.5503,79.6329,800.0
2022-05-12 14:20:00,86.79,86.84,86.79,86.79,500.0,79.6237,79.6696,79.6237,79.6237,500.0
2022-05-12 14:25:00,86.61,86.68,86.55,86.58,2198.0,79.4586,79.5228,79.4035,79.4311,2198.0
2022-05-12 14:30:00,86.57,86.59,86.43,86.43,1536.0,79.4219,79.4402,79.2934,79.2934,1536.0
2022-05-12 14:35:00,86.47,86.47,86.36,86.38,938.0,79.3301,79.3301,79.2292,79.2476,938.0
2022-05-12 14:40:00,86.34,86.46,86.34,86.42,1129.0,79.2109,79.321,79.2109,79.2843,1129.0
2022-05-12 14:45:00,86.43,86.56,86.43,86.46,600.0,79.2934,79.4127,79.2934,79.321,600.0
2022-05-12 14:50:00,86.47,86.61,86.47,86.61,1689.0,79.3301,79.4586,79.3301,79.4586,1689.0
2022-05-12 14:55:00,86.55,86.59,86.55,86.59,394.0,79.4035,79.4402,79.4035,79.4402,394.0
2022-05-12 15:00:00,86.46,86.46,86.34,86.42,800.0,79.321,79.321,79.2109,79.2843,800.0
2022-05-12 15:05:00,86.26,86.26,86.02,86.03,1200.0,79.1375,79.1375,78.9173,78.9265,1200.0
2022-05-12 15:10:00,86.11,86.22,86.0,86.22,1105.0,78.9999,79.1008,78.899,79.1008,1105.0
2022-05-12 15:15:00,86.41,86.42,86.26,86.41,2363.0,79.2751,79.2843,79.1375,79.2751,2363.0
2022-05-12 15:20:00,86.39,86.68,86.39,86.65,1381.0,79.2567,79.5228,79.2567,79.4953,1381.0
2022-05-12 15:25:00,86.79,86.84,86.42,86.42,2000.0,79.6237,79.6696,79.2843,79.2843,2000.0
2022-05-12 15:30:00,86.42,86.77,86.42,86.69,2112.0,79.2843,79.6054,79.2843,79.532,2112.0
2022-05-12 15:35:00,86.63,86.79,86.59,86.77,4604.0,79.4769,79.6237,79.4402,79.6054,4604.0
2022-05-12 15:40:00,86.78,86.9,86.7,86.8,3798.0,79.6145,79.7246,79.5412,79.6329,3798.0
2022-05-12 15:45:00,86.75,86.91,86.74,86.84,5205.0,79.587,79.7338,79.5778,79.6696,5205.0
2022-05-12 15:50:00,87.13,87.13,86.83,86.88,8409.0,79.9356,79.9356,79.6604,79.7063,8409.0
2022-05-12 15:55:00,86.85,87.08,86.77,87.08,20114.0,79.6788,79.8898,79.6054,79.8898,20114.0
2022-05-13 09:30:00,87.54,87.54,86.94,87.04,2812.0,80.3118,80.3118,79.7613,79.8531,2812.0
2022-05-13 09:35:00,87.05,87.35,87.05,87.24,2129.0,79.8623,80.1375,79.8623,80.0366,2129.0
2022-05-13 09:40:00,87.3,87.52,87.24,87.24,1674.0,80.0916,80.2934,80.0366,80.0366,1674.0
2022-05-13 09:45:00,87.26,87.26,86.93,86.94,1657.0,80.0549,80.0549,79.7522,79.7613,1657.0
2022-05-13 09:50:00,87.01,87.55,87.01,87.47,1200.0,79.8256,80.321,79.8256,80.2476,1200.0
2022-05-13 09:55:00,87.49,87.64,87.47,87.64,1714.0,80.2659,80.4035,80.2476,80.4035,1714.0
2022-05-13 10:00:00,87.61,87.64,87.42,87.49,1500.0,80.376,80.4035,80.2017,80.2659,1500.0
2022-05-13 10:05:00,87.45,87.54,87.37,87.54,2118.0,80.2292,80.3118,80.1558,80.3118,2118.0
2022-05-13 10:10:00,87.52,87.63,87.49,87.49,1137.0,80.2934,80.3944,80.2659,80.2659,1137.0
2022-05-13 10:15:00,87.4,87.59,87.4,87.55,1350.0,80.1834,80.3577,80.1834,80.321,1350.0
2022-05-13 10:20:00,87.88,87.97,87.88,87.97,752.0,80.6237,80.7063,80.6237,80.7063,752.0
2022-05-13 10:25:00,88.0,88.0,87.93,87.99,1969.0,80.7338,80.7338,80.6696,80.7246,1969.0
2022-05-13 10:30:00,87.96,88.06,87.96,88.06,500.0,80.6971,80.7889,80.6971,80.7889,500.0
2022-05-13 10:35:00,88.05,88.07,87.74,87.76,3068.0,80.7797,80.798,80.4953,80.5136,3068.0
2022-05-13 10:40:00,87.75,87.82,87.75,87.82,400.0,80.5045,80.5687,80.5045,80.5687,400.0
2022-05-13 10:45:00,87.79,88.0,87.68,87.7,1287.0,80.5412,80.7338,80.4402,80.4586,1287.0
2022-05-13 10:50:00,87.72,87.95,87.72,87.95,970.0,80.4769,80.6879,80.4769,80.6879,970.0
2022-05-13 10:55:00,88.02,88.02,87.95,88.01,723.0,80.7522,80.7522,80.6879,80.743,723.0
2022-05-13 11:00:00,88.08,88.09,87.88,87.96,2299.0,80.8072,80.8164,80.6237,80.6971,2299.0
2022-05-13 11:05:00,88.07,88.07,87.92,88.0,1770.0,80.798,80.798,80.6604,80.7338,1770.0
2022-05-13 11:10:00,88.01,88.05,87.93,87.93,600.0,80.743,80.7797,80.6696,80.6696,600.0
2022-05-13 11:15:00,87.96,88.0,87.9,87.98,1378.0,80.6971,80.7338,80.6421,80.7155,1378.0
2022-05-13 11:20:00,88.0,88.1,87.95,88.1,2122.0,80.7338,80.8256,80.6879,80.8256,2122.0
2022-05-13 11:25:00,87.95,88.03,87.93,87.93,1933.0,80.6879,80.7613,80.6696,80.6696,1933.0
2022-05-13 11:30:00,87.96,88.06,87.95,87.97,2200.0,80.6971,80.7889,80.6879,80.7063,2200.0
2022-05-13 11:35:00,87.91,87.99,87.87,87.98,1398.0,80.6512,80.7246,80.6145,80.7155,1398.0
2022-05-13 11:40:00,87.87,87.87,87.8,87.84,1249.0,80.6145,80.6145,80.5503,80.587,1249.0
2022-05-13 11:45:00,87.99,87.99,87.76,87.76,816.0,80.7246,80.7246,80.5136,80.5136,816.0
2022-05-13 11:50:00,87.78,87.78,87.78,87.78,100.0,80.532,80.532,80.532,80.532,100.0
2022-05-13 11:55:00,87.97,88.02,87.93,87.93,1605.0,80.7063,80.7522,80.6696,80.6696,1605.0
2022-05-13 12:00:00,87.99,87.99,87.95,87.97,472.0,80.7246,80.7246,80.6879,80.7063,472.0
2022-05-13 12:05:00,88.06,88.09,88.05,88.09,800.0,80.7889,80.8164,80.7797,80.8164,800.0
2022-05-13 12:10:00,88.04,88.05,88.01,88.04,1200.0,80.7705,80.7797,80.743,80.7705,1200.0
2022-05-13 12:15:00,87.98,87.98,87.94,87.96,800.0,80.7155,80.7155,80.6788,80.6971,800.0
2022-05-13 12:20:00,87.93,87.93,87.92,87.92,200.0,80.6696,80.6696,80.6604,80.6604,200.0
2022-05-13 12:25:00,87.91,87.91,87.89,87.89,200.0,80.6512,80.6512,80.6329,80.6329,200.0
2022-05-13 12:30:00,88.03,88.03,87.95,88.03,1822.0,80.7613,80.7613,80.6879,80.7613,1822.0
2022-05-13 12:35:00,88.01,88.02,87.86,87.86,622.0,80.743,80.7522,80.6054,80.6054,622.0
2022-05-13 12:40:00,87.9,87.9,87.8,87.8,508.0,80.6421,80.6421,80.5503,80.5503,508.0
2022-05-13 12:45:00,87.78,87.87,87.78,87.81,1100.0,80.532,80.6145,80.532,80.5595,1100.0
2022-05-13 12:50:00,87.7,87.7,87.61,87.66,800.0,80.4586,80.4586,80.376,80.4219,800.0
2022-05-13 12:55:00,87.65,87.66,87.65,87.66,500.0,80.4127,80.4219,80.4127,80.4219,500.0
2022-05-13 13:00:00,87.64,87.74,87.64,87.73,561.0,80.4035,80.4953,80.4035,80.4861,561.0
2022-05-13 13:05:00,87.71,87.71,87.66,87.66,327.0,80.4678,80.4678,80.4219,80.4219,327.0
2022-05-13 13:10:00,87.7,87.72,87.7,87.72,300.0,80.4586,80.4769,80.4586,80.4769,300.0
2022-05-13 13:15:00,87.71,87.72,87.68,87.7,500.0,80.4678,80.4769,80.4402,80.4586,500.0
2022-05-13 13:20:00,87.57,87.7,87.56,87.69,1190.0,80.3393,80.4586,80.3301,80.4494,1190.0
2022-05-13 13:25:00,87.8,87.8,87.62,87.62,1128.0,80.5503,80.5503,80.3852,80.3852,1128.0
2022-05-13 13:30:00,87.64,87.64,87.64,87.64,100.0,80.4035,80.4035,80.4035,80.4035,100.0
2022-05-13 13:35:00,87.65,87.67,87.62,87.66,1494.0,80.4127,80.4311,80.3852,80.4219,1494.0
2022-05-13 13:40:00,87.64,87.64,87.53,87.56,600.0,80.4035,80.4035,80.3026,80.3301,600.0
2022-05-13 13:45:00,87.63,87.73,87.58,87.73,1428.0,80.3944,80.4861,80.3485,80.4861,1428.0
2022-05-13 13:50:00,87.69,87.75,87.69,87.7,1169.0,80.4494,80.5045,80.4494,80.4586,1169.0
2022-05-13 13:55:00,87.66,87.66,87.53,87.57,700.0,80.4219,80.4219,80.3026,80.3393,700.0
2022-05-13 14:00:00,87.55,87.55,87.35,87.35,550.0,80.321,80.321,80.1375,80.1375,550.0
2022-05-13 14:05:00,87.3,87.41,87.3,87.41,926.0,80.0916,80.1925,80.0916,80.1925,926.0
2022-05-13 14:10:00,87.5,87.52,87.47,87.47,920.0,80.2751,80.2934,80.2476,80.2476,920.0
2022-05-13 14:15:00,87.39,87.51,87.39,87.51,700.0,80.1742,80.2843,80.1742,80.2843,700.0
2022-05-13 14:20:00,87.54,87.55,87.36,87.46,982.0,80.3118,80.321,80.1467,80.2384,982.0
2022-05-13 14:25:00,87.4,87.4,87.27,87.33,846.0,80.1834,80.1834,80.0641,80.1191,846.0
2022-05-13 14:30:00,87.4,87.5,87.35,87.35,1053.0,80.1834,80.2751,80.1375,80.1375,1053.0
2022-05-13 14:35:00,87.37,87.38,87.37,87.38,400.0,80.1558,80.165,80.1558,80.165,400.0
2022-05-13 14:40:00,87.45,87.45,87.45,87.45,100.0,80.2292,80.2292,80.2292,80.2292,100.0
2022-05-13 14:45:00,87.49,87.49,87.42,87.42,590.0,80.2659,80.2659,80.2017,80.2017,590.0
2022-05-13 14:50:00,87.75,87.75,87.75,87.75,100.0,80.5045,80.5045,80.5045,80.5045,100.0
2022-05-13 14:55:00,87.77,87.9,87.76,87.9,1700.0,80.5228,80.6421,80.5136,80.6421,1700.0
2022-05-13 15:00:00,87.96,88.02,87.95,87.97,2448.0,80.6971,80.7522,80.6879,80.7063,2448.0
2022-05-13 15:05:00,88.0,88.07,88.0,88.03,1200.0,80.7338,80.798,80.7338,80.7613,1200.0
2022-05-13 15:10:00,88.03,88.07,88.03,88.03,500.0,80.7613,80.798,80.7613,80.7613,500.0
2022-05-13 15:15:00,88.03,88.07,88.02,88.02,1958.0,80.7613,80.798,80.7522,80.7522,1958.0
2022-05-13 15:20:00,88.03,88.11,88.0,88.09,1890.0,80.7613,80.8347,80.7338,80.8164,1890.0
2022-05-13 15:25:00,88.07,88.2,88.07,88.2,4066.0,80.798,80.9173,80.798,80.9173,4066.0
2022-05-13 15:30:00,88.24,88.24,88.02,88.02,1407.0,80.954,80.954,80.7522,80.7522,1407.0
2022-05-13 15:35:00,88.08,88.16,87.88,88.07,2452.0,80.8072,80.8806,80.6237,80.798,2452.0
2022-05-13 15:40:00,88.02,88.08,87.99,88.08,4482.0,80.7522,80.8072,80.7246,80.8072,4482.0
2022-05-13 15:45:00,88.11,88.15,87.88,88.01,6182.0,80.8347,80.8714,80.6237,80.743,6182.0
2022-05-13 15:50:00,88.02,88.17,87.92,88.17,5970.0,80.7522,80.8898,80.6604,80.8898,5970.0
2022-05-13 15:55:00,88.17,88.43,88.13,88.41,24755.0,80.8898,81.1283,80.8531,81.11,24755.0
2022-05-16 09:30:00,88.83,88.84,88.75,88.84,300.0,81.4953,81.5045,81.4219,81.5045,300.0
2022-05-16 09:35:00,88.89,88.89,88.52,88.52,589.0,81.5503,81.5503,81.2109,81.2109,589.0
2022-05-16 09:40:00,88.59,88.78,88.59,88.78,900.0,81.2751,81.4494,81.2751,81.4494,900.0
2022-05-16 09:45:00,88.79,88.79,88.36,88.58,3288.0,81.4586,81.4586,81.0641,81.2659,3288.0
2022-05-16 09:50:00,88.69,88.77,88.52,88.65,1916.0,81.3668,81.4402,81.2109,81.3301,1916.0
2022-05-16 09:55:00,88.79,88.85,88.66,88.71,1539.0,81.4586,81.5136,81.3393,81.3852,1539.0
2022-05-16 10:00:00,88.63,88.73,88.54,88.57,1571.0,81.3118,81.4035,81.2292,81.2567,1571.0
2022-05-16 10:05:00,88.58,88.74,88.51,88.72,1000.0,81.2659,81.4127,81.2017,81.3944,1000.0
2022-05-16 10:10:00,88.72,88.79,88.72,88.73,550.0,81.3944,81.4586,81.3944,81.4035,550.0
2022-05-16 10:15:00,88.76,88.76,88.68,88.72,998.0,81.4311,81.4311,81.3577,81.3944,998.0
2022-05-16 10:20:00,88.7,88.89,88.7,88.88,1900.0,81.376,81.5503,81.376,81.5411,1900.0
2022-05-16 10:25:00,88.9,89.07,88.9,89.07,633.0,81.5595,81.7155,81.5595,81.7155,633.0
2022-05-16 10:30:00,88.99,89.04,88.99,89.0,712.0,81.6421,81.6879,81.6421,81.6512,712.0
2022-05-16 10:35:00,89.0,89.09,88.85,88.9,5991.0,81.6512,81.7338,81.5136,81.5595,5991.0
2022-05-16 10:40:00,88.9,89.04,88.85,88.97,1328.0,81.5595,81.6879,81.5136,81.6237,1328.0
2022-05-16 10:45:00,88.82,88.82,88.4,88.43,1212.0,81.4861,81.4861,81.1008,81.1283,1212.0
2022-05-16 10:50:00,88.38,88.47,88.37,88.37,852.0,81.0824,81.165,81.0733,81.0733,852.0
2022-05-16 10:55:00,88.35,88.64,88.35,88.62,1100.0,81.0549,81.321,81.0549,81.3026,1100.0
2022-05-16 11:00:00,88.58,88.63,88.58,88.63,300.0,81.2659,81.3118,81.2659,81.3118,300.0
2022-05-16 11:05:00,88.63,88.7,88.63,88.68,300.0,81.3118,81.376,81.3118,81.3577,300.0
2022-05-16 11:10:00,88.66,88.66,88.63,88.63,270.0,81.3393,81.3393,81.3118,81.3118,270.0
2022-05-16 11:15:00,88.67,88.68,88.66,88.68,400.0,81.3485,81.3577,81.3393,81.3577,400.0
2022-05-16 11:20:00,88.72,88.79,88.72,88.79,600.0,81.3944,81.4586,81.3944,81.4586,600.0
2022-05-16 11:25:00,88.72,88.78,88.72,88.75,712.0,81.3944,81.4494,81.3944,81.4219,712.0
2022-05-16 11:30:00,88.79,88.79,88.68,88.68,675.0,81.4586,81.4586,81.3577,81.3577,675.0
2022-05-16 11:35:00,88.64,88.7,88.64,88.7,500.0,81.321,81.376,81.321,81.376,500.0
2022-05-16 11:40:00,88.87,89.06,88.86,89.06,2390.0,81.532,81.7063,81.5228,81.7063,2390.0
2022-05-16 11:45:00,89.03,89.1,89.03,89.1,643.0,81.6788,81.743,81.6788,81.743,643.0
2022-05-16 11:50:00,89.04,89.04,89.04,89.04,200.0,81.6879,81.6879,81.6879,81.6879,200.0
2022-05-16 11:55:00,89.0,89.0,88.99,88.99,489.0,81.6512,81.6512,81.6421,81.6421,489.0
2022-05-16 12:00:00,88.89,89.02,88.89,89.02,600.0,81.5503,81.6696,81.5503,81.6696,600.0
2022-05-16 12:05:00,88.9,88.9,88.86,88.86,589.0,81.5595,81.5595,81.5228,81.5228,589.0
2022-05-16 12:10:00,88.72,88.82,88.72,88.82,481.0,81.3944,81.4861,81.3944,81.4861,481.0
2022-05-16 12:15:00,88.73,88.76,88.73,88.76,1121.0,81.4035,81.4311,81.4035,81.4311,1121.0
2022-05-16 12:20:00,88.81,88.81,88.7,88.71,700.0,81.4769,81.4769,81.376,81.3852,700.0
2022-05-16 12:25:00,88.68,88.68,88.68,88.68,100.0,81.3577,81.3577,81.3577,81.3577,100.0
2022-05-16 12:30:00,88.69,88.77,88.69,88.77,400.0,81.3668,81.4402,81.3668,81.4402,400.0
2022-05-16 12:35:00,88.87,88.88,88.83,88.86,600.0,81.532,81.5411,81.4953,81.5228,600.0
2022-05-16 12:40:00,88.86,88.86,88.86,88.86,0.0,81.5228,81.5228,81.5228,81.5228,0.0
2022-05-16 12:45:00,88.59,88.66,88.58,88.66,1085.0,81.2751,81.3393,81.2659,81.3393,1085.0
2022-05-16 12:50:00,88.62,88.63,88.6,88.63,1213.0,81.3026,81.3118,81.2843,81.3118,1213.0
2022-05-16 12:55:00,88.61,88.68,88.61,88.68,356.0,81.2934,81.3577,81.2934,81.3577,356.0
2022-05-16 13:00:00,88.68,88.68,88.68,88.68,0.0,81.3577,81.3577,81.3577,81.3577,0.0
2022-05-16 13:05:00,88.75,88.75,88.75,88.75,100.0,81.4219,81.4219,81.4219,81.4219,100.0
2022-05-16 13:10:00,88.88,88.88,88.87,88.87,200.0,81.5411,81.5411,81.532,81.532,200.0
2022-05-16 13:15:00,88.9,88.9,88.9,88.9,100.0,81.5595,81.5595,81.5595,81.5595,100.0
2022-05-16 13:20:00,88.79,88.87,88.79,88.87,353.0,81.4586,81.532,81.4586,81.532,353.0
2022-05-16 13:25:00,88.88,88.95,88.87,88.95,400.0,81.5411,81.6054,81.532,81.6054,400.0
2022-05-16 13:30:00,88.96,88.97,88.95,88.95,426.0,81.6145,81.6237,81.6054,81.6054,426.0
2022-05-16 13:35:00,88.98,88.98,88.91,88.93,441.0,81.6329,81.6329,81.5687,81.587,441.0
2022-05-16 13:40:00,88.97,88.99,88.89,88.99,3355.0,81.6237,81.6421,81.5503,81.6421,3355.0
2022-05-16 13:45:00,88.93,88.93,88.88,88.89,300.0,81.587,81.587,81.5411,81.5503,300.0
2022-05-16 13:50:00,88.93,88.94,88.86,88.86,1041.0,81.587,81.5962,81.5228,81.5228,1041.0
2022-05-16 13:55:00,88.79,88.8,88.75,88.8,300.0,81.4586,81.4678,81.4219,81.4678,300.0
2022-05-16 14:00:00,88.85,88.93,88.85,88.93,635.0,81.5136,81.587,81.5136,81.587,635.0
2022-05-16 14:05:00,88.97,88.97,88.91,88.94,300.0,81.6237,81.6237,81.5687,81.5962,300.0
2022-05-16 14:10:00,88.98,88.98,88.88,88.88,1000.0,81.6329,81.6329,81.5411,81.5411,1000.0
2022-05-16 14:15:00,88.88,88.9,88.87,88.87,700.0,81.5411,81.5595,81.532,81.532,700.0
2022-05-16 14:20:00,88.89,88.93,88.89,88.93,705.0,81.5503,81.587,81.5503,81.587,705.0
2022-05-16 14:25:00,88.96,89.1,88.94,89.09,700.0,81.6145,81.743,81.5962,81.7338,700.0
2022-05-16 14:30:00,89.07,89.07,88.94,88.94,989.0,81.7155,81.7155,81.5962,81.5962,989.0
2022-05-16 14:35:00,88.95,88.95,88.83,88.83,600.0,81.6054,81.6054,81.4953,81.4953,600.0
2022-05-16 14:40:00,88.84,88.91,88.84,88.91,578.0,81.5045,81.5687,81.5045,81.5687,578.0
2022-05-16 14:45:00,88.82,88.88,88.82,88.83,464.0,81.4861,81.5411,81.4861,81.4953,464.0
2022-05-16 14:50:00,88.83,88.83,88.83,88.83,0.0,81.4953,81.4953,81.4953,81.4953,0.0
2022-05-16 14:55:00,88.8,88.96,88.8,88.96,326.0,81.4678,81.6145,81.4678,81.6145,326.0
2022-05-16 15:00:00,88.92,88.99,88.92,88.97,912.0,81.5778,81.6421,81.5778,81.6237,912.0
2022-05-16 15:05:00,88.95,88.95,88.89,88.94,1200.0,81.6054,81.6054,81.5503,81.5962,1200.0
2022-05-16 15:10:00,88.84,88.91,88.83,88.87,1081.0,81.5045,81.5687,81.4953,81.532,1081.0
2022-05-16 15:15:00,88.88,88.92,88.82,88.89,1618.0,81.5411,81.5778,81.4861,81.5503,1618.0
2022-05-16 15:20:00,88.89,88.9,88.84,88.89,900.0,81.5503,81.5595,81.5045,81.5503,900.0
2022-05-16 15:25:00,88.91,88.99,88.91,88.93,1144.0,81.5687,81.6421,81.5687,81.587,1144.0
2022-05-16 15:30:00,88.92,88.94,88.84,88.84,1358.0,81.5778,81.5962,81.5045,81.5045,1358.0
2022-05-16 15:35:00,88.83,88.92,88.83,88.86,1082.0,81.4953,81.5778,81.4953,81.5228,1082.0
2022-05-16 15:40:00,88.94,88.94,88.85,88.89,2300.0,81.5962,81.5962,81.5136,81.5503,2300.0
2022-05-16 15:45:00,88.85,88.86,88.79,88.83,3214.0,81.5136,81.5228,81.4586,81.4953,3214.0
2022-05-16 15:50:00,88.94,88.96,88.83,88.87,6024.0,81.5962,81.6145,81.4953,81.532,6024.0
2022-05-16 15:55:00,88.91,88.91,88.68,88.84,7583.0,81.5687,81.5687,81.3577,81.5045,7583.0
2022-05-17 09:30:00,88.84,88.84,88.78,88.79,400.0,81.5045,81.5045,81.4494,81.4586,400.0
2022-05-17 09:35:00,88.71,88.71,88.43,88.46,1384.0,81.3852,81.3852,81.1283,81.1558,1384.0
2022-05-17 09:40:00,88.39,88.44,88.12,88.42,1518.0,81.0916,81.1375,80.8439,81.1191,1518.0
2022-05-17 09:45:00,88.66,88.74,88.61,88.64,900.0,81.3393,81.4127,81.2934,81.321,900.0
2022-05-17 09:50:00,88.69,88.71,88.53,88.53,976.0,81.3668,81.3852,81.22,81.22,976.0
2022-05-17 09:55:00,88.49,88.77,88.49,88.77,1900.0,81.1834,81.4402,81.1834,81.4402,1900.0
2022-05-17 10:00:00,88.76,88.83,88.7,88.83,1409.0,81.4311,81.4953,81.376,81.4953,1409.0
2022-05-17 10:05:00,88.77,88.94,88.68,88.76,3590.0,81.4402,81.5962,81.3577,81.4311,3590.0
2022-05-17 10:10:00,88.72,88.75,88.57,88.68,3311.0,81.3944,81.4219,81.2567,81.3577,3311.0
2022-05-17 10:15:00,88.69,88.98,88.69,88.98,1500.0,81.3668,81.6329,81.3668,81.6329,1500.0
2022-05-17 10:20:00,89.04,89.04,88.87,88.95,1725.0,81.6879,81.6879,81.532,81.6054,1725.0
2022-05-17 10:25:00,89.06,89.35,89.06,89.09,2600.0,81.7063,81.9723,81.7063,81.7338,2600.0
2022-05-17 10:30:00,89.15,89.32,89.05,89.32,1739.0,81.7889,81.9448,81.6971,81.9448,1739.0
2022-05-17 10:35:00,89.33,89.48,89.33,89.48,2762.0,81.954,82.0916,81.954,82.0916,2762.0
2022-05-17 10:40:00,89.45,89.6,89.36,89.46,1400.0,82.0641,82.2017,81.9815,82.0733,1400.0
2022-05-17 10:45:00,89.46,89.46,89.31,89.44,1950.0,82.0733,82.0733,81.9356,82.0549,1950.0
2022-05-17 10:50:00,89.39,89.47,89.38,89.47,1382.0,82.009,82.0824,81.9999,82.0824,1382.0
2022-05-17 10:55:00,89.5,89.51,89.41,89.51,2360.0,82.11,82.1191,82.0274,82.1191,2360.0
2022-05-17 11:00:00,89.52,89.64,89.52,89.64,876.0,82.1283,82.2384,82.1283,82.2384,876.0
2022-05-17 11:05:00,89.6,89.65,89.58,89.62,522.0,82.2017,82.2476,82.1834,82.22,522.0
2022-05-17 11:10:00,89.59,89.59,89.48,89.5,2182.0,82.1925,82.1925,82.0916,82.11,2182.0
2022-05-17 11:15:00,89.46,89.46,89.32,89.34,800.0,82.0733,82.0733,81.9448,81.9632,800.0
2022-05-17 11:20:00,89.27,89.4,89.27,89.4,1286.0,81.8989,82.0182,81.8989,82.0182,1286.0
2022-05-17 11:25:00,89.48,89.54,89.44,89.54,750.0,82.0916,82.1467,82.0549,82.1467,750.0
2022-05-17 11:30:00,89.55,89.55,89.42,89.46,1678.0,82.1558,82.1558,82.0366,82.0733,1678.0
2022-05-17 11:35:00,89.49,89.51,89.39,89.39,3409.0,82.1008,82.1191,82.009,82.009,3409.0
2022-05-17 11:40:00,89.31,89.36,89.27,89.27,1302.0,81.9356,81.9815,81.8989,81.8989,1302.0
2022-05-17 11:45:00,89.28,89.35,89.27,89.27,1600.0,81.9081,81.9723,81.8989,81.8989,1600.0
2022-05-17 11:50:00,89.25,89.31,89.24,89.31,1169.0,81.8806,81.9356,81.8714,81.9356,1169.0
2022-05-17 11:55:00,89.23,89.35,89.21,89.35,1156.0,81.8622,81.9723,81.8439,81.9723,1156.0
2022-05-17 12:00:00,89.33,89.42,89.33,89.42,1782.0,81.954,82.0366,81.954,82.0366,1782.0
2022-05-17 12:05:00,89.48,89.51,89.42,89.51,2133.0,82.0916,82.1191,82.0366,82.1191,2133.0
2022-05-17 12:10:00,89.45,89.46,89.33,89.41,1588.0,82.0641,82.0733,81.954,82.0274,1588.0
2022-05-17 12:15:00,89.37,89.41,89.37,89.39,1517.0,81.9907,82.0274,81.9907,82.009,1517.0
2022-05-17 12:20:00,89.4,89.53,89.33,89.35,4521.0,82.0182,82.1375,81.954,81.9723,4521.0
2022-05-17 12:25:00,89.33,89.33,89.24,89.25,3103.0,81.954,81.954,81.8714,81.8806,3103.0
2022-05-17 12:30:00,89.26,89.43,89.25,89.4,1500.0,81.8898,82.0457,81.8806,82.0182,1500.0
2022-05-17 12:35:00,89.39,89.39,89.33,89.35,500.0,82.009,82.009,81.954,81.9723,500.0
2022-05-17 12:40:00,89.36,89.36,89.27,89.28,1754.0,81.9815,81.9815,81.8989,81.9081,1754.0
2022-05-17 12:45:00,89.29,89.46,89.29,89.4,4343.0,81.9173,82.0733,81.9173,82.0182,4343.0
2022-05-17 12:50:00,89.4,89.4,89.26,89.31,1835.0,82.0182,82.0182,81.8898,81.9356,1835.0
2022-05-17 12:55:00,89.31,89.45,89.28,89.34,2593.0,81.9356,82.0641,81.9081,81.9632,2593.0
2022-05-17 13:00:00,89.37,89.45,89.35,89.45,1700.0,81.9907,82.0641,81.9723,82.0641,1700.0
2022-05-17 13:05:00,89.47,89.53,89.46,89.53,1047.0,82.0824,82.1375,82.0733,82.1375,1047.0
2022-05-17 13:10:00,89.5,89.69,89.5,89.64,421.0,82.11,82.2843,82.11,82.2384,421.0
2022-05-17 13:15:00,89.62,89.64,89.59,89.6,1589.0,82.22,82.2384,82.1925,82.2017,1589.0
2022-05-17 13:20:00,89.59,89.61,89.58,89.6,1487.0,82.1925,82.2109,82.1834,82.2017,1487.0
2022-05-17 13:25:00,89.56,89.56,89.51,89.52,1544.0,82.165,82.165,82.1191,82.1283,1544.0
2022-05-17 13:30:00,89.53,89.57,89.53,89.54,848.0,82.1375,82.1742,82.1375,82.1467,848.0
2022-05-17 13:35:00,89.51,89.59,89.48,89.52,1430.0,82.1191,82.1925,82.0916,82.1283,1430.0
2022-05-17 13:40:00,89.51,89.52,89.48,89.52,600.0,82.1191,82.1283,82.0916,82.1283,600.0
2022-05-17 13:45:00,89.43,89.43,89.39,89.42,1823.0,82.0457,82.0457,82.009,82.0366,1823.0
2022-05-17 13:50:00,89.43,89.5,89.41,89.41,1652.0,82.0457,82.11,82.0274,82.0274,1652.0
2022-05-17 13:55:00,89.42,89.44,89.31,89.31,1621.0,82.0366,82.0549,81.9356,81.9356,1621.0
2022-05-17 14:00:00,89.33,89.38,89.33,89.35,1026.0,81.954,81.9999,81.954,81.9723,1026.0
2022-05-17 14:05:00,89.38,89.51,89.38,89.51,1908.0,81.9999,82.1191,81.9999,82.1191,1908.0
2022-05-17 14:10:00,89.4,89.47,89.29,89.29,1922.0,82.0182,82.0824,81.9173,81.9173,1922.0
2022-05-17 14:15:00,89.25,89.36,89.23,89.23,2371.0,81.8806,81.9815,81.8622,81.8622,2371.0
2022-05-17 14:20:00,89.13,89.16,88.96,88.97,1600.0,81.7705,81.798,81.6145,81.6237,1600.0
2022-05-17 14:25:00,89.14,89.22,89.14,89.19,992.0,81.7797,81.8531,81.7797,81.8256,992.0
2022-05-17 14:30:00,89.18,89.18,89.07,89.07,1817.0,81.8164,81.8164,81.7155,81.7155,1817.0
2022-05-17 14:35:00,89.02,89.2,89.02,89.2,1319.0,81.6696,81.8347,81.6696,81.8347,1319.0
2022-05-17 14:40:00,89.2,89.33,89.19,89.33,2997.0,81.8347,81.954,81.8256,81.954,2997.0
2022-05-17 14:45:00,89.35,89.35,89.28,89.33,2500.0,81.9723,81.9723,81.9081,81.954,2500.0
2022-05-17 14:50:00,89.34,89.34,89.22,89.22,1400.0,81.9632,81.9632,81.8531,81.8531,1400.0
2022-05-17 14:55:00,89.17,89.19,89.14,89.14,400.0,81.8072,81.8256,81.7797,81.7797,400.0
2022-05-17 15:00:00,89.2,89.25,89.2,89.25,1265.0,81.8347,81.8806,81.8347,81.8806,1265.0
2022-05-17 15:05:00,89.2,89.27,89.08,89.13,2790.0,81.8347,81.8989,81.7246,81.7705,2790.0
2022-05-17 15:10:00,89.17,89.22,89.14,89.19,1596.0,81.8072,81.8531,81.7797,81.8256,1596.0
2022-05-17 15:15:00,89.23,89.26,89.22,89.26,2900.0,81.8622,81.8898,81.8531,81.8898,2900.0
2022-05-17 15:20:00,89.26,89.33,89.26,89.27,2288.0,81.8898,81.954,81.8898,81.8989,2288.0
2022-05-17 15:25:00,89.26,89.46,89.26,89.46,1537.0,81.8898,82.0733,81.8898,82.0733,1537.0
2022-05-17 15:30:00,89.46,89.52,89.41,89.45,3674.0,82.0733,82.1283,82.0274,82.0641,3674.0
2022-05-17 15:35:00,89.46,89.53,89.43,89.44,3417.0,82.0733,82.1375,82.0457,82.0549,3417.0
2022-05-17 15:40:00,89.41,89.47,89.38,89.44,3450.0,82.0274,82.0824,81.9999,82.0549,3450.0
2022-05-17 15:45:00,89.4,89.44,89.35,89.43,5163.0,82.0182,82.0549,81.9723,82.0457,5163.0
2022-05-17 15:50:00,89.44,89.49,89.37,89.43,9050.0,82.0549,82.1008,81.9907,82.0457,9050.0
2022-05-17 15:55:00,89.42,89.69,89.41,89.69,19329.0,82.0366,82.2843,82.0274,82.2843,19329.0
2022-05-18 09:30:00,90.49,90.69,89.87,90.0,2011.0,83.0182,83.2017,82.4494,82.5687,2011.0
2022-05-18 09:35:00,89.85,89.88,89.45,89.49,2691.0,82.4311,82.4586,82.0641,82.1008,2691.0
2022-05-18 09:40:00,89.55,89.72,89.55,89.65,1128.0,82.1558,82.3118,82.1558,82.2476,1128.0
2022-05-18 09:45:00,89.68,89.68,89.27,89.32,1721.0,82.2751,82.2751,81.8989,81.9448,1721.0
2022-05-18 09:50:00,89.38,89.41,89.1,89.15,2400.0,81.9999,82.0274,81.743,81.7889,2400.0
2022-05-18 09:55:00,88.98,89.06,88.9,89.04,1130.0,81.6329,81.7063,81.5595,81.6879,1130.0
2022-05-18 10:00:00,89.07,89.31,88.98,89.3,1138.0,81.7155,81.9356,81.6329,81.9265,1138.0
2022-05-18 10:05:00,89.39,89.44,89.35,89.35,400.0,82.009,82.0549,81.9723,81.9723,400.0
2022-05-18 10:10:00,89.31,89.49,89.31,89.49,815.0,81.9356,82.1008,81.9356,82.1008,815.0
2022-05-18 10:15:00,89.46,89.54,89.46,89.54,1586.0,82.0733,82.1467,82.0733,82.1467,1586.0
2022-05-18 10:20:00,89.53,89.63,89.52,89.53,1889.0,82.1375,82.2292,82.1283,82.1375,1889.0
2022-05-18 10:25:00,89.51,89.63,89.45,89.45,2414.0,82.1191,82.2292,82.0641,82.0641,2414.0
2022-05-18 10:30:00,89.43,89.6,89.43,89.57,1300.0,82.0457,82.2017,82.0457,82.1742,1300.0
2022-05-18 10:35:00,89.68,89.82,89.59,89.82,725.0,82.2751,82.4035,82.1925,82.4035,725.0
2022-05-18 10:40:00,89.79,89.79,89.61,89.77,3297.0,82.376,82.376,82.2109,82.3577,3297.0
2022-05-18 10:45:00,89.75,89.88,89.75,89.77,1931.0,82.3393,82.4586,82.3393,82.3577,1931.0
2022-05-18 10:50:00,89.75,89.86,89.75,89.86,2300.0,82.3393,82.4402,82.3393,82.4402,2300.0
2022-05-18 10:55:00,89.86,90.0,89.86,90.0,2424.0,82.4402,82.5687,82.4402,82.5687,2424.0
2022-05-18 11:00:00,89.99,90.01,89.97,90.01,1001.0,82.5595,82.5778,82.5411,82.5778,1001.0
2022-05-18 11:05:00,90.11,90.29,90.11,90.13,1450.0,82.6696,82.8347,82.6696,82.6879,1450.0
2022-05-18 11:10:00,90.14,90.14,90.06,90.1,495.0,82.6971,82.6971,82.6237,82.6604,495.0
2022-05-18 11:15:00,90.08,90.14,89.99,89.99,702.0,82.6421,82.6971,82.5595,82.5595,702.0
2022-05-18 11:20:00,89.99,89.99,89.78,89.84,1722.0,82.5595,82.5595,82.3668,82.4219,1722.0
2022-05-18 11:25:00,89.95,89.98,89.95,89.98,300.0,82.5228,82.5503,82.5228,82.5503,300.0
2022-05-18 11:30:00,89.96,90.07,89.94,90.01,991.0,82.532,82.6329,82.5136,82.5778,991.0
2022-05-18 11:35:00,90.1,90.16,90.08,90.16,700.0,82.6604,82.7155,82.6421,82.7155,700.0
2022-05-18 11:40:00,90.11,90.11,90.02,90.05,1228.0,82.6696,82.6696,82.587,82.6145,1228.0
2022-05-18 11:45:00,89.93,89.94,89.73,89.83,908.0,82.5045,82.5136,82.321,82.4127,908.0
2022-05-18 11:50:00,89.83,89.87,89.7,89.7,400.0,82.4127,82.4494,82.2934,82.2934,400.0
2022-05-18 11:55:00,89.67,89.83,89.67,89.78,1788.0,82.2659,82.4127,82.2659,82.3668,1788.0
2022-05-18 12:00:00,89.81,89.87,89.81,89.86,603.0,82.3944,82.4494,82.3944,82.4402,603.0
2022-05-18 12:05:00,89.82,89.91,89.82,89.91,1300.0,82.4035,82.4861,82.4035,82.4861,1300.0
2022-05-18 12:10:00,89.83,89.91,89.83,89.9,1100.0,82.4127,82.4861,82.4127,82.4769,1100.0
2022-05-18 12:15:00,90.0,90.01,89.81,89.82,1442.0,82.5687,82.5778,82.3944,82.4035,1442.0
2022-05-18 12:20:00,89.84,89.87,89.65,89.65,900.0,82.4219,82.4494,82.2476,82.2476,900.0
2022-05-18 12:25:00,89.7,89.77,89.55,89.55,1164.0,82.2934,82.3577,82.1558,82.1558,1164.0
2022-05-18 12:30:00,89.53,89.53,89.44,89.46,900.0,82.1375,82.1375,82.0549,82.0733,900.0
2022-05-18 12:35:00,89.47,89.49,89.37,89.37,1050.0,82.0824,82.1008,81.9907,81.9907,1050.0
2022-05-18 12:40:00,89.33,89.45,89.33,89.43,1300.0,81.954,82.0641,81.954,82.0457,1300.0
2022-05-18 12:45:00,89.43,89.51,89.43,89.47,600.0,82.0457,82.1191,82.0457,82.0824,600.0
2022-05-18 12:50:00,89.56,89.63,89.56,89.63,900.0,82.165,82.2292,82.165,82.2292,900.0
2022-05-18 12:55:00,89.68,89.7,89.54,89.54,902.0,82.2751,82.2934,82.1467,82.1467,902.0
2022-05-18 13:00:00,89.49,89.49,89.18,89.23,941.0,82.1008,82.1008,81.8164,81.8622,941.0
2022-05-18 13:05:00,89.13,89.16,88.98,89.03,1200.0,81.7705,81.798,81.6329,81.6788,1200.0
2022-05-18 13:10:00,89.05,89.05,89.03,89.04,800.0,81.6971,81.6971,81.6788,81.6879,800.0
2022-05-18 13:15:00,89.14,89.23,89.14,89.16,1252.0,81.7797,81.8622,81.7797,81.798,1252.0
2022-05-18 13:20:00,89.11,89.2,89.11,89.13,800.0,81.7522,81.8347,81.7522,81.7705,800.0
2022-05-18 13:25:00,89.14,89.21,89.09,89.09,973.0,81.7797,81.8439,81.7338,81.7338,973.0
2022-05-18 13:30:00,89.07,89.13,89.02,89.08,1101.0,81.7155,81.7705,81.6696,81.7246,1101.0
2022-05-18 13:35:00,89.17,89.23,89.13,89.2,1000.0,81.8072,81.8622,81.7705,81.8347,1000.0
2022-05-18 13:40:00,89.17,89.17,88.98,89.02,1489.0,81.8072,81.8072,81.6329,81.6696,1489.0
2022-05-18 13:45:00,89.02,89.02,88.74,88.74,1117.0,81.6696,81.6696,81.4127,81.4127,1117.0
2022-05-18 13:50:00,88.77,88.8,88.66,88.74,2161.0,81.4402,81.4678,81.3393,81.4127,2161.0
2022-05-18 13:55:00,88.69,88.78,88.69,88.73,1070.0,81.3668,81.4494,81.3668,81.4035,1070.0
2022-05-18 14:00:00,88.83,88.87,88.62,88.72,1656.0,81.4953,81.532,81.3026,81.3944,1656.0
2022-05-18 14:05:00,88.69,88.74,88.56,88.74,2124.0,81.3668,81.4127,81.2476,81.4127,2124.0
2022-05-18 14:10:00,88.77,88.77,88.61,88.67,1126.0,81.4402,81.4402,81.2934,81.3485,1126.0
2022-05-18 14:15:00,88.57,88.64,88.45,88.64,1788.0,81.2567,81.321,81.1467,81.321,1788.0
2022-05-18 14:20:00,88.65,88.79,88.59,88.76,1732.0,81.3301,81.4586,81.2751,81.4311,1732.0
2022-05-18 14:25:00,88.75,88.85,88.73,88.78,1300.0,81.4219,81.5136,81.4035,81.4494,1300.0
2022-05-18 14:30:00,88.77,88.77,88.51,88.51,1713.0,81.4402,81.4402,81.2017,81.2017,1713.0
2022-05-18 14:35:00,88.5,88.53,88.37,88.46,2200.0,81.1925,81.22,81.0733,81.1558,2200.0
2022-05-18 14:40:00,88.45,88.53,88.39,88.4,1900.0,81.1467,81.22,81.0916,81.1008,1900.0
2022-05-18 14:45:00,88.42,88.48,88.24,88.43,2686.0,81.1191,81.1742,80.954,81.1283,2686.0
2022-05-18 14:50:00,88.47,88.47,88.33,88.33,4956.0,81.165,81.165,81.0366,81.0366,4956.0
2022-05-18 14:55:00,88.35,88.49,88.34,88.37,3642.0,81.0549,81.1834,81.0457,81.0733,3642.0
2022-05-18 15:00:00,88.36,88.45,88.35,88.42,2807.0,81.0641,81.1467,81.0549,81.1191,2807.0
2022-05-18 15:05:00,88.42,88.45,88.29,88.31,2152.0,81.1191,81.1467,80.9999,81.0182,2152.0
2022-05-18 15:10:00,88.3,88.43,88.3,88.37,1628.0,81.009,81.1283,81.009,81.0733,1628.0
2022-05-18 15:15:00,88.38,88.47,88.38,88.44,1290.0,81.0824,81.165,81.0824,81.1375,1290.0
2022-05-18 15:20:00,88.45,88.47,88.33,88.33,1611.0,81.1467,81.165,81.0366,81.0366,1611.0
2022-05-18 15:25:00,88.33,88.33,88.11,88.11,2310.0,81.0366,81.0366,80.8347,80.8347,2310.0
2022-05-18 15:30:00,88.13,88.13,87.91,88.01,4662.0,80.8531,80.8531,80.6512,80.743,4662.0
2022-05-18 15:35:00,87.97,88.36,87.97,88.36,2100.0,80.7063,81.0641,80.7063,81.0641,2100.0
2022-05-18 15:40:00,88.39,88.43,88.2,88.21,4634.0,81.0916,81.1283,80.9173,80.9265,4634.0
2022-05-18 15:45:00,88.17,88.21,87.87,87.95,8816.0,80.8898,80.9265,80.6145,80.6879,8816.0
2022-05-18 15:50:00,88.08,88.13,87.84,87.92,13383.0,80.8072,80.8531,80.587,80.6604,13383.0
2022-05-18 15:55:00,87.92,88.19,87.92,88.19,26004.0,80.6604,80.9081,80.6604,80.9081,26004.0
2022-05-19 09:30:00,87.56,88.6,87.56,88.6,716.0,80.3301,81.2843,80.3301,81.2843,716.0
2022-05-19 09:35:00,88.71,88.8,88.54,88.57,1537.0,81.3852,81.4678,81.2292,81.2567,1537.0
2022-05-19 09:40:00,88.59,88.65,88.44,88.44,2477.0,81.2751,81.3301,81.1375,81.1375,2477.0
2022-05-19 09:45:00,88.32,88.32,88.11,88.3,800.0,81.0274,81.0274,80.8347,81.009,800.0
2022-05-19 09:50:00,88.04,88.04,87.99,87.99,200.0,80.7705,80.7705,80.7246,80.7246,200.0
2022-05-19 09:55:00,87.83,88.0,87.75,87.77,1200.0,80.5778,80.7338,80.5045,80.5228,1200.0
2022-05-19 10:00:00,87.7,88.01,87.7,87.74,1500.0,80.4586,80.743,80.4586,80.4953,1500.0
2022-05-19 10:05:00,87.75,87.99,87.75,87.99,1650.0,80.5045,80.7246,80.5045,80.7246,1650.0
2022-05-19 10:10:00,87.97,88.12,87.77,88.07,5429.0,80.7063,80.8439,80.5228,80.798,5429.0
2022-05-19 10:15:00,88.16,88.37,88.16,88.37,1699.0,80.8806,81.0733,80.8806,81.0733,1699.0
2022-05-19 10:20:00,88.52,88.89,88.52,88.57,1797.0,81.2109,81.5503,81.2109,81.2567,1797.0
2022-05-19 10:25:00,88.54,88.54,88.28,88.39,1000.0,81.2292,81.2292,80.9907,81.0916,1000.0
2022-05-19 10:30:00,88.29,88.32,88.15,88.24,1600.0,80.9999,81.0274,80.8714,80.954,1600.0
2022-05-19 10:35:00,88.31,88.31,88.11,88.23,1019.0,81.0182,81.0182,80.8347,80.9448,1019.0
2022-05-19 10:40:00,88.26,88.26,87.89,87.89,1000.0,80.9723,80.9723,80.6329,80.6329,1000.0
2022-05-19 10:45:00,88.07,88.07,87.9,87.93,900.0,80.798,80.798,80.6421,80.6696,900.0
2022-05-19 10:50:00,87.9,87.9,87.51,87.56,4200.0,80.6421,80.6421,80.2843,80.3301,4200.0
2022-05-19 10:55:00,87.53,87.65,87.35,87.35,2478.0,80.3026,80.4127,80.1375,80.1375,2478.0
2022-05-19 11:00:00,87.3,87.51,87.3,87.51,1891.0,80.0916,80.2843,80.0916,80.2843,1891.0
2022-05-19 11:05:00,87.38,87.38,87.18,87.26,1100.0,80.165,80.165,79.9815,80.0549,1100.0
2022-05-19 11:10:00,87.46,87.5,87.38,87.38,1509.0,80.2384,80.2751,80.165,80.165,1509.0
2022-05-19 11:15:00,87.18,87.31,87.18,87.28,1900.0,79.9815,80.1008,79.9815,80.0733,1900.0
2022-05-19 11:20:00,87.14,87.35,87.12,87.35,1200.0,79.9448,80.1375,79.9265,80.1375,1200.0
2022-05-19 11:25:00,87.36,87.43,87.34,87.43,6246.0,80.1467,80.2109,80.1283,80.2109,6246.0
2022-05-19 11:30:00,87.5,87.57,87.47,87.55,1256.0,80.2751,80.3393,80.2476,80.321,1256.0
2022-05-19 11:35:00,87.56,87.82,87.56,87.82,1011.0,80.3301,80.5687,80.3301,80.5687,1011.0
2022-05-19 11:40:00,87.96,88.1,87.94,88.05,1500.0,80.6971,80.8256,80.6788,80.7797,1500.0
2022-05-19 11:45:00,87.96,88.06,87.96,88.04,1141.0,80.6971,80.7889,80.6971,80.7705,1141.0
2022-05-19 11:50:00,87.97,88.01,87.94,87.94,900.0,80.7063,80.743,80.6788,80.6788,900.0
2022-05-19 11:55:00,87.93,87.93,87.79,87.81,1100.0,80.6696,80.6696,80.5412,80.5595,1100.0
2022-05-19 12:00:00,87.8,87.83,87.74,87.75,638.0,80.5503,80.5778,80.4953,80.5045,638.0
2022-05-19 12:05:00,87.88,87.95,87.88,87.95,200.0,80.6237,80.6879,80.6237,80.6879,200.0
2022-05-19 12:10:00,87.93,88.04,87.93,88.0,401.0,80.6696,80.7705,80.6696,80.7338,401.0
2022-05-19 12:15:00,88.01,88.11,87.92,87.92,536.0,80.743,80.8347,80.6604,80.6604,536.0
2022-05-19 12:20:00,87.92,87.92,87.69,87.69,1000.0,80.6604,80.6604,80.4494,80.4494,1000.0
2022-05-19 12:25:00,87.68,87.69,87.61,87.69,600.0,80.4402,80.4494,80.376,80.4494,600.0
2022-05-19 12:30:00,87.7,87.71,87.62,87.62,700.0,80.4586,80.4678,80.3852,80.3852,700.0
2022-05-19 12:35:00,87.71,87.75,87.71,87.74,500.0,80.4678,80.5045,80.4678,80.4953,500.0
2022-05-19 12:40:00,87.58,87.58,87.35,87.35,400.0,80.3485,80.3485,80.1375,80.1375,400.0
2022-05-19 12:45:00,87.31,87.31,87.24,87.25,300.0,80.1008,80.1008,80.0366,80.0457,300.0
2022-05-19 12:50:00,87.35,87.46,87.35,87.46,598.0,80.1375,80.2384,80.1375,80.2384,598.0
2022-05-19 12:55:00,87.37,87.54,87.37,87.54,1552.0,80.1558,80.3118,80.1558,80.3118,1552.0
2022-05-19 13:00:00,87.59,87.59,87.39,87.39,1200.0,80.3577,80.3577,80.1742,80.1742,1200.0
2022-05-19 13:05:00,87.42,87.49,87.42,87.44,1670.0,80.2017,80.2659,80.2017,80.2201,1670.0
2022-05-19 13:10:00,87.4,87.47,87.37,87.38,1000.0,80.1834,80.2476,80.1558,80.165,1000.0
2022-05-19 13:15:00,87.42,87.5,87.42,87.5,1400.0,80.2017,80.2751,80.2017,80.2751,1400.0
2022-05-19 13:20:00,87.5,87.58,87.5,87.56,700.0,80.2751,80.3485,80.2751,80.3301,700.0
2022-05-19 13:25:00,87.63,87.64,87.44,87.44,1100.0,80.3944,80.4035,80.2201,80.2201,1100.0
2022-05-19 13:30:00,87.46,87.62,87.46,87.62,741.0,80.2384,80.3852,80.2384,80.3852,741.0
2022-05-19 13:35:00,87.45,87.51,87.42,87.51,710.0,80.2292,80.2843,80.2017,80.2843,710.0
2022-05-19 13:40:00,87.53,87.53,87.38,87.49,1597.0,80.3026,80.3026,80.165,80.2659,1597.0
2022-05-19 13:45:00,87.42,87.42,87.11,87.11,1200.0,80.2017,80.2017,79.9173,79.9173,1200.0
2022-05-19 13:50:00,87.1,87.58,87.1,87.58,1300.0,79.9081,80.3485,79.9081,80.3485,1300.0
2022-05-19 13:55:00,87.8,87.85,87.78,87.81,1094.0,80.5503,80.5962,80.532,80.5595,1094.0
2022-05-19 14:00:00,87.77,87.77,87.7,87.7,517.0,80.5228,80.5228,80.4586,80.4586,517.0
2022-05-19 14:05:00,87.59,87.63,87.5,87.62,1600.0,80.3577,80.3944,80.2751,80.3852,1600.0
2022-05-19 14:10:00,87.61,87.74,87.61,87.65,659.0,80.376,80.4953,80.376,80.4127,659.0
2022-05-19 14:15:00,87.7,87.87,87.7,87.79,1093.0,80.4586,80.6145,80.4586,80.5412,1093.0
2022-05-19 14:20:00,87.74,87.85,87.67,87.67,1879.0,80.4953,80.5962,80.4311,80.4311,1879.0
2022-05-19 14:25:00,87.75,87.75,87.7,87.75,900.0,80.5045,80.5045,80.4586,80.5045,900.0
2022-05-19 14:30:00,87.72,87.75,87.69,87.69,1165.0,80.4769,80.5045,80.4494,80.4494,1165.0
2022-05-19 14:35:00,87.69,87.89,87.69,87.89,1800.0,80.4494,80.6329,80.4494,80.6329,1800.0
2022-05-19 14:40:00,87.7,87.7,87.53,87.6,400.0,80.4586,80.4586,80.3026,80.3668,400.0
2022-05-19 14:45:00,87.87,87.88,87.87,87.87,300.0,80.6145,80.6237,80.6145,80.6145,300.0
2022-05-19 14:50:00,88.04,88.04,87.95,88.0,500.0,80.7705,80.7705,80.6879,80.7338,500.0
2022-05-19 14:55:00,88.01,88.02,88.01,88.02,400.0,80.743,80.7522,80.743,80.7522,400.0
2022-05-19 15:00:00,88.05,88.11,87.98,88.07,5196.0,80.7797,80.8347,80.7155,80.798,5196.0
2022-05-19 15:05:00,88.05,88.07,87.86,87.86,5596.0,80.7797,80.798,80.6054,80.6054,5596.0
2022-05-19 15:10:00,87.8,87.92,87.77,87.77,2000.0,80.5503,80.6604,80.5228,80.5228,2000.0
2022-05-19 15:15:00,87.88,87.88,87.71,87.72,1000.0,80.6237,80.6237,80.4678,80.4769,1000.0
2022-05-19 15:20:00,87.73,87.75,87.63,87.66,982.0,80.4861,80.5045,80.3944,80.4219,982.0
2022-05-19 15:25:00,87.63,87.69,87.62,87.63,1400.0,80.3944,80.4494,80.3852,80.3944,1400.0
2022-05-19 15:30:00,87.56,87.57,87.48,87.5,2130.0,80.3301,80.3393,80.2567,80.2751,2130.0
2022-05-19 15:35:00,87.54,87.54,87.48,87.52,7979.0,80.3118,80.3118,80.2567,80.2934,7979.0
2022-05-19 15:40:00,87.5,87.74,87.49,87.74,9097.0,80.2751,80.4953,80.2659,80.4953,9097.0
2022-05-19 15:45:00,87.83,87.86,87.48,87.67,6924.0,80.5778,80.6054,80.2567,80.4311,6924.0
2022-05-19 15:50:00,87.7,87.7,87.51,87.54,9003.0,80.4586,80.4586,80.2843,80.3118,9003.0
2022-05-19 15:55:00,87.58,87.66,87.46,87.5,14424.0,80.3485,80.4219,80.2384,80.2751,14424.0
2022-05-20 09:30:00,88.91,88.91,88.51,88.53,758.0,81.5687,81.5687,81.2017,81.22,758.0
2022-05-20 09:35:00,88.5,88.79,88.5,88.73,2843.0,81.1925,81.4586,81.1925,81.4035,2843.0
2022-05-20 09:40:00,88.67,88.95,88.64,88.8,3775.0,81.3485,81.6054,81.321,81.4678,3775.0
2022-05-20 09:45:00,88.65,88.73,88.53,88.64,3051.0,81.3301,81.4035,81.22,81.321,3051.0
2022-05-20 09:50:00,88.55,88.57,88.38,88.43,1550.0,81.2384,81.2567,81.0824,81.1283,1550.0
2022-05-20 09:55:00,88.37,88.48,88.36,88.48,2000.0,81.0733,81.1742,81.0641,81.1742,2000.0
2022-05-20 10:00:00,88.54,88.55,88.49,88.49,1700.0,81.2292,81.2384,81.1834,81.1834,1700.0
2022-05-20 10:05:00,88.57,88.57,88.26,88.28,2556.0,81.2567,81.2567,80.9723,80.9907,2556.0
2022-05-20 10:10:00,88.29,88.39,88.2,88.39,1000.0,80.9999,81.0916,80.9173,81.0916,1000.0
2022-05-20 10:15:00,88.5,88.5,88.35,88.49,904.0,81.1925,81.1925,81.0549,81.1834,904.0
2022-05-20 10:20:00,88.45,88.46,88.31,88.46,2356.0,81.1467,81.1558,81.0182,81.1558,2356.0
2022-05-20 10:25:00,88.47,88.5,88.38,88.38,2384.0,81.165,81.1925,81.0824,81.0824,2384.0
2022-05-20 10:30:00,88.34,88.45,88.3,88.45,900.0,81.0457,81.1467,81.009,81.1467,900.0
2022-05-20 10:35:00,88.36,88.39,88.29,88.29,1187.0,81.0641,81.0916,80.9999,80.9999,1187.0
2022-05-20 10:40:00,88.37,88.44,88.28,88.38,2469.0,81.0733,81.1375,80.9907,81.0824,2469.0
2022-05-20 10:45:00,88.32,88.32,88.17,88.21,651.0,81.0274,81.0274,80.8898,80.9265,651.0
2022-05-20 10:50:00,88.31,88.31,88.08,88.17,890.0,81.0182,81.0182,80.8072,80.8898,890.0
2022-05-20 10:55:00,88.13,88.13,88.05,88.05,800.0,80.8531,80.8531,80.7797,80.7797,800.0
2022-05-20 11:00:00,87.99,88.01,87.78,87.78,2096.0,80.7246,80.743,80.532,80.532,2096.0
2022-05-20 11:05:00,87.83,87.84,87.78,87.83,800.0,80.5778,80.587,80.532,80.5778,800.0
2022-05-20 11:10:00,87.78,87.78,87.65,87.65,983.0,80.532,80.532,80.4127,80.4127,983.0
2022-05-20 11:15:00,87.77,87.77,87.64,87.65,800.0,80.5228,80.5228,80.4035,80.4127,800.0
2022-05-20 11:20:00,87.63,87.66,87.4,87.47,2931.0,80.3944,80.4219,80.1834,80.2476,2931.0
2022-05-20 11:25:00,87.54,87.77,87.54,87.76,1457.0,80.3118,80.5228,80.3118,80.5136,1457.0
2022-05-20 11:30:00,87.75,87.9,87.75,87.88,500.0,80.5045,80.6421,80.5045,80.6237,500.0
2022-05-20 11:35:00,87.85,87.87,87.75,87.8,3204.0,80.5962,80.6145,80.5045,80.5503,3204.0
2022-05-20 11:40:00,87.81,87.85,87.74,87.74,700.0,80.5595,80.5962,80.4953,80.4953,700.0
2022-05-20 11:45:00,87.69,87.88,87.69,87.88,1199.0,80.4494,80.6237,80.4494,80.6237,1199.0
2022-05-20 11:50:00,88.18,88.23,88.11,88.11,1000.0,80.8989,80.9448,80.8347,80.8347,1000.0
2022-05-20 11:55:00,88.08,88.17,87.96,87.96,1300.0,80.8072,80.8898,80.6971,80.6971,1300.0
2022-05-20 12:00:00,88.0,88.0,87.89,88.0,1095.0,80.7338,80.7338,80.6329,80.7338,1095.0
2022-05-20 12:05:00,88.0,88.0,87.73,87.73,691.0,80.7338,80.7338,80.4861,80.4861,691.0
2022-05-20 12:10:00,87.57,87.79,87.57,87.79,1200.0,80.3393,80.5412,80.3393,80.5412,1200.0
2022-05-20 12:15:00,87.83,88.0,87.83,87.98,783.0,80.5778,80.7338,80.5778,80.7155,783.0
2022-05-20 12:20:00,88.0,88.0,87.94,87.97,1399.0,80.7338,80.7338,80.6788,80.7063,1399.0
2022-05-20 12:25:00,87.97,87.98,87.94,87.97,900.0,80.7063,80.7155,80.6788,80.7063,900.0
2022-05-20 12:30:00,87.9,87.98,87.84,87.84,1275.0,80.6421,80.7155,80.587,80.587,1275.0
2022-05-20 12:35:00,87.78,87.89,87.64,87.68,1906.0,80.532,80.6329,80.4035,80.4402,1906.0
2022-05-20 12:40:00,87.67,87.91,87.67,87.91,600.0,80.4311,80.6512,80.4311,80.6512,600.0
2022-05-20 12:45:00,87.78,87.86,87.76,87.86,1198.0,80.532,80.6054,80.5136,80.6054,1198.0
2022-05-20 12:50:00,87.92,87.92,87.84,87.87,1812.0,80.6604,80.6604,80.587,80.6145,1812.0
2022-05-20 12:55:00,87.77,87.79,87.61,87.61,900.0,80.5228,80.5412,80.376,80.376,900.0
2022-05-20 13:00:00,87.53,87.53,87.46,87.49,614.0,80.3026,80.3026,80.2384,80.2659,614.0
2022-05-20 13:05:00,87.54,87.67,87.54,87.59,400.0,80.3118,80.4311,80.3118,80.3577,400.0
2022-05-20 13:10:00,87.51,87.56,87.47,87.48,1400.0,80.2843,80.3301,80.2476,80.2567,1400.0
2022-05-20 13:15:00,87.47,87.52,87.45,87.48,700.0,80.2476,80.2934,80.2292,80.2567,700.0
2022-05-20 13:20:00,87.46,87.47,87.4,87.46,767.0,80.2384,80.2476,80.1834,80.2384,767.0
2022-05-20 13:25:00,87.42,87.42,87.19,87.22,1191.0,80.2017,80.2017,79.9907,80.0182,1191.0
2022-05-20 13:30:00,87.23,87.44,87.23,87.41,1000.0,80.0274,80.2201,80.0274,80.1925,1000.0
2022-05-20 13:35:00,87.44,87.52,87.44,87.46,897.0,80.2201,80.2934,80.2201,80.2384,897.0
2022-05-20 13:40:00,87.32,87.43,87.32,87.43,400.0,80.11,80.2109,80.11,80.2109,400.0
2022-05-20 13:45:00,87.33,87.59,87.33,87.47,840.0,80.1191,80.3577,80.1191,80.2476,840.0
2022-05-20 13:50:00,87.48,87.49,87.46,87.49,490.0,80.2567,80.2659,80.2384,80.2659,490.0
2022-05-20 13:55:00,87.63,87.63,87.49,87.5,2417.0,80.3944,80.3944,80.2659,80.2751,2417.0
2022-05-20 14:00:00,87.56,87.6,87.54,87.58,925.0,80.3301,80.3668,80.3118,80.3485,925.0
2022-05-20 14:05:00,87.55,87.55,87.18,87.29,2800.0,80.321,80.321,79.9815,80.0824,2800.0
2022-05-20 14:10:00,87.29,87.39,87.29,87.33,2175.0,80.0824,80.1742,80.0824,80.1191,2175.0
2022-05-20 14:15:00,87.36,87.36,87.29,87.29,532.0,80.1467,80.1467,80.0824,80.0824,532.0
2022-05-20 14:20:00,87.38,87.39,87.23,87.37,1930.0,80.165,80.1742,80.0274,80.1558,1930.0
2022-05-20 14:25:00,87.34,87.35,87.28,87.28,1000.0,80.1283,80.1375,80.0733,80.0733,1000.0
2022-05-20 14:30:00,87.3,87.3,87.05,87.05,900.0,80.0916,80.0916,79.8623,79.8623,900.0
2022-05-20 14:35:00,86.98,87.11,86.98,87.11,1200.0,79.798,79.9173,79.798,79.9173,1200.0
2022-05-20 14:40:00,87.11,87.33,87.11,87.32,1886.0,79.9173,80.1191,79.9173,80.11,1886.0
2022-05-20 14:45:00,87.34,87.41,87.26,87.41,1600.0,80.1283,80.1925,80.0549,80.1925,1600.0
2022-05-20 14:50:00,87.43,87.6,87.39,87.6,1347.0,80.2109,80.3668,80.1742,80.3668,1347.0
2022-05-20 14:55:00,87.54,87.56,87.49,87.55,820.0,80.3118,80.3301,80.2659,80.321,820.0
2022-05-20 15:00:00,87.51,87.53,87.41,87.41,2078.0,80.2843,80.3026,80.1925,80.1925,2078.0
2022-05-20 15:05:00,87.39,87.44,87.26,87.3,2689.0,80.1742,80.2201,80.0549,80.0916,2689.0
2022-05-20 15:10:00,87.24,87.34,87.24,87.29,1955.0,80.0366,80.1283,80.0366,80.0824,1955.0
2022-05-20 15:15:00,87.32,87.42,87.3,87.31,3501.0,80.11,80.2017,80.0916,80.1008,3501.0
2022-05-20 15:20:00,87.3,87.45,87.28,87.33,5262.0,80.0916,80.2292,80.0733,80.1191,5262.0
2022-05-20 15:25:00,87.4,87.63,87.4,87.62,3291.0,80.1834,80.3944,80.1834,80.3852,3291.0
2022-05-20 15:30:00,87.7,87.83,87.61,87.82,8358.0,80.4586,80.5778,80.376,80.5687,8358.0
2022-05-20 15:35:00,87.83,88.09,87.81,88.02,13910.0,80.5778,80.8164,80.5595,80.7522,13910.0
2022-05-20 15:40:00,88.02,88.3,87.99,88.21,8295.0,80.7522,81.009,80.7246,80.9265,8295.0
2022-05-20 15:45:00,88.23,88.25,88.03,88.19,10972.0,80.9448,80.9632,80.7613,80.9081,10972.0
2022-05-20 15:50:00,88.13,88.22,88.05,88.13,18951.0,80.8531,80.9356,80.7797,80.8531,18951.0
2022-05-20 15:55:00,88.12,88.12,88.01,88.1,19731.0,80.8439,80.8439,80.743,80.8256,19731.0
2022-05-23 09:30:00,88.87,88.87,88.46,88.51,3377.0,82.099,82.099,81.7202,81.7664,3377.0
2022-05-23 09:35:00,88.54,88.54,87.9,87.9,2266.0,81.7942,81.7942,81.2029,81.2029,2266.0
2022-05-23 09:40:00,87.74,88.01,87.74,87.86,2158.0,81.0551,81.3045,81.0551,81.166,2158.0
2022-05-23 09:45:00,87.84,87.89,87.47,87.47,844.0,81.1475,81.1937,80.8057,80.8057,844.0
2022-05-23 09:50:00,87.48,87.48,87.21,87.27,1761.0,80.8149,80.8149,80.5655,80.6209,1761.0
2022-05-23 09:55:00,87.33,87.35,87.19,87.25,1400.0,80.6763,80.6948,80.547,80.6024,1400.0
2022-05-23 10:00:00,87.15,87.21,87.15,87.21,1500.0,80.5101,80.5655,80.5101,80.5655,1500.0
2022-05-23 10:05:00,87.26,87.35,87.22,87.29,1758.0,80.6117,80.6948,80.5747,80.6394,1758.0
2022-05-23 10:10:00,87.36,87.37,87.31,87.35,1496.0,80.7041,80.7133,80.6579,80.6948,1496.0
2022-05-23 10:15:00,87.35,87.57,87.34,87.57,1200.0,80.6948,80.8981,80.6856,80.8981,1200.0
2022-05-23 10:20:00,87.56,87.83,87.56,87.75,1243.0,80.8888,81.1382,80.8888,81.0643,1243.0
2022-05-23 10:25:00,87.69,87.79,87.59,87.79,2427.0,81.0089,81.1013,80.9165,81.1013,2427.0
2022-05-23 10:30:00,87.84,87.9,87.72,87.76,3694.0,81.1475,81.2029,81.0366,81.0736,3694.0
2022-05-23 10:35:00,87.8,87.86,87.76,87.76,6629.0,81.1105,81.166,81.0736,81.0736,6629.0
2022-05-23 10:40:00,87.77,87.83,87.73,87.75,5862.0,81.0828,81.1382,81.0459,81.0643,5862.0
2022-05-23 10:45:00,87.75,87.79,87.67,87.73,3217.0,81.0643,81.1013,80.9904,81.0459,3217.0
2022-05-23 10:50:00,87.71,87.8,87.58,87.63,2591.0,81.0274,81.1105,80.9073,80.9535,2591.0
2022-05-23 10:55:00,87.69,87.76,87.58,87.62,1867.0,81.0089,81.0736,80.9073,80.9442,1867.0
2022-05-23 11:00:00,87.55,87.75,87.55,87.75,2052.0,80.8796,81.0643,80.8796,81.0643,2052.0
2022-05-23 11:05:00,87.69,87.71,87.57,87.71,3640.0,81.0089,81.0274,80.8981,81.0274,3640.0
2022-05-23 11:10:00,87.69,87.9,87.69,87.9,2158.0,81.0089,81.2029,81.0089,81.2029,2158.0
2022-05-23 11:15:00,87.88,88.13,87.87,87.98,1748.0,81.1844,81.4154,81.1752,81.2768,1748.0
2022-05-23 11:20:00,88.0,88.01,87.93,87.93,1415.0,81.2953,81.3045,81.2306,81.2306,1415.0
2022-05-23 11:25:00,87.93,87.93,87.72,87.77,2000.0,81.2306,81.2306,81.0366,81.0828,2000.0
2022-05-23 11:30:00,87.93,87.99,87.89,87.93,3438.0,81.2306,81.2861,81.1937,81.2306,3438.0
2022-05-23 11:35:00,87.9,87.9,87.79,87.8,3737.0,81.2029,81.2029,81.1013,81.1105,3737.0
2022-05-23 11:40:00,87.82,87.9,87.8,87.86,1362.0,81.129,81.2029,81.1105,81.166,1362.0
2022-05-23 11:45:00,87.88,87.88,87.71,87.73,997.0,81.1844,81.1844,81.0274,81.0459,997.0
2022-05-23 11:50:00,87.71,87.9,87.68,87.9,4089.0,81.0274,81.2029,80.9997,81.2029,4089.0
2022-05-23 11:55:00,87.91,87.91,87.8,87.8,1998.0,81.2122,81.2122,81.1105,81.1105,1998.0
2022-05-23 12:00:00,87.8,87.83,87.75,87.75,2433.0,81.1105,81.1382,81.0643,81.0643,2433.0
2022-05-23 12:05:00,87.69,87.75,87.69,87.75,602.0,81.0089,81.0643,81.0089,81.0643,602.0
2022-05-23 12:10:00,87.73,87.75,87.72,87.75,1504.0,81.0459,81.0643,81.0366,81.0643,1504.0
2022-05-23 12:15:00,87.75,87.78,87.67,87.67,1391.0,81.0643,81.0921,80.9904,80.9904,1391.0
2022-05-23 12:20:00,87.65,87.75,87.65,87.74,700.0,80.972,81.0643,80.972,81.0551,700.0
2022-05-23 12:25:00,87.7,87.7,87.64,87.64,430.0,81.0182,81.0182,80.9627,80.9627,430.0
2022-05-23 12:30:00,87.66,87.73,87.63,87.68,1200.0,80.9812,81.0459,80.9535,80.9997,1200.0
2022-05-23 12:35:00,87.62,87.64,87.59,87.64,720.0,80.9442,80.9627,80.9165,80.9627,720.0
2022-05-23 12:40:00,87.6,87.6,87.6,87.6,207.0,80.9258,80.9258,80.9258,80.9258,207.0
2022-05-23 12:45:00,87.74,87.74,87.74,87.74,100.0,81.0551,81.0551,81.0551,81.0551,100.0
2022-05-23 12:50:00,87.71,87.71,87.63,87.7,1349.0,81.0274,81.0274,80.9535,81.0182,1349.0
2022-05-23 12:55:00,87.69,87.79,87.69,87.79,2083.0,81.0089,81.1013,81.0089,81.1013,2083.0
2022-05-23 13:00:00,87.99,87.99,87.9,87.93,700.0,81.2861,81.2861,81.2029,81.2306,700.0
2022-05-23 13:05:00,87.9,87.93,87.88,87.93,2306.0,81.2029,81.2306,81.1844,81.2306,2306.0
2022-05-23 13:10:00,87.94,87.94,87.85,87.89,1266.0,81.2399,81.2399,81.1567,81.1937,1266.0
2022-05-23 13:15:00,87.77,87.77,87.65,87.72,651.0,81.0828,81.0828,80.972,81.0366,651.0
2022-05-23 13:20:00,87.7,87.76,87.7,87.74,1720.0,81.0182,81.0736,81.0182,81.0551,1720.0
2022-05-23 13:25:00,87.8,87.8,87.78,87.8,1489.0,81.1105,81.1105,81.0921,81.1105,1489.0
2022-05-23 13:30:00,87.73,87.83,87.73,87.83,1752.0,81.0459,81.1382,81.0459,81.1382,1752.0
2022-05-23 13:35:00,87.82,87.83,87.82,87.83,431.0,81.129,81.1382,81.129,81.1382,431.0
2022-05-23 13:40:00,87.86,87.86,87.8,87.85,790.0,81.166,81.166,81.1105,81.1567,790.0
2022-05-23 13:45:00,87.84,87.95,87.84,87.95,4698.0,81.1475,81.2491,81.1475,81.2491,4698.0
2022-05-23 13:50:00,87.94,87.94,87.86,87.86,3202.0,81.2399,81.2399,81.166,81.166,3202.0
2022-05-23 13:55:00,87.9,87.9,87.83,87.85,6540.0,81.2029,81.2029,81.1382,81.1567,6540.0
2022-05-23 14:00:00,87.87,87.95,87.82,87.95,5542.0,81.1752,81.2491,81.129,81.2491,5542.0
2022-05-23 14:05:00,87.94,87.98,87.89,87.98,685.0,81.2399,81.2768,81.1937,81.2768,685.0
2022-05-23 14:10:00,88.0,88.03,87.99,88.01,1500.0,81.2953,81.323,81.2861,81.3045,1500.0
2022-05-23 14:15:00,88.03,88.17,88.03,88.17,800.0,81.323,81.4523,81.323,81.4523,800.0
2022-05-23 14:20:00,88.22,88.24,88.21,88.24,994.0,81.4985,81.517,81.4893,81.517,994.0
2022-05-23 14:25:00,88.27,88.27,88.11,88.11,704.0,81.5447,81.5447,81.3969,81.3969,704.0
2022-05-23 14:30:00,88.07,88.12,88.06,88.12,500.0,81.36,81.4062,81.3507,81.4062,500.0
2022-05-23 14:35:00,88.1,88.12,88.08,88.11,802.0,81.3877,81.4062,81.3692,81.3969,802.0
2022-05-23 14:40:00,88.15,88.15,88.08,88.1,1200.0,81.4339,81.4339,81.3692,81.3877,1200.0
2022-05-23 14:45:00,88.13,88.13,88.01,88.01,733.0,81.4154,81.4154,81.3045,81.3045,733.0
2022-05-23 14:50:00,87.97,87.99,87.85,87.85,600.0,81.2676,81.2861,81.1567,81.1567,600.0
2022-05-23 14:55:00,87.91,87.91,87.81,87.83,1103.0,81.2122,81.2122,81.1198,81.1382,1103.0
2022-05-23 15:00:00,87.83,87.94,87.83,87.94,2271.0,81.1382,81.2399,81.1382,81.2399,2271.0
2022-05-23 15:05:00,88.0,88.05,87.99,88.02,1517.0,81.2953,81.3415,81.2861,81.3138,1517.0
2022-05-23 15:10:00,88.0,88.0,87.82,87.9,1474.0,81.2953,81.2953,81.129,81.2029,1474.0
2022-05-23 15:15:00,87.9,87.9,87.8,87.8,1242.0,81.2029,81.2029,81.1105,81.1105,1242.0
2022-05-23 15:20:00,87.77,87.78,87.71,87.71,1571.0,81.0828,81.0921,81.0274,81.0274,1571.0
2022-05-23 15:25:00,87.76,87.76,87.64,87.65,1564.0,81.0736,81.0736,80.9627,80.972,1564.0
2022-05-23 15:30:00,87.64,87.66,87.55,87.65,2995.0,80.9627,80.9812,80.8796,80.972,2995.0
2022-05-23 15:35:00,87.65,87.65,87.47,87.47,2427.0,80.972,80.972,80.8057,80.8057,2427.0
2022-05-23 15:40:00,87.48,87.51,87.42,87.45,3922.0,80.8149,80.8426,80.7595,80.7872,3922.0
2022-05-23 15:45:00,87.44,87.47,87.39,87.4,4625.0,80.778,80.8057,80.7318,80.741,4625.0
2022-05-23 15:50:00,87.4,87.56,87.37,87.38,16604.0,80.741,80.8888,80.7133,80.7225,16604.0
2022-05-23 15:55:00,87.39,87.73,87.39,87.73,19920.0,80.7318,81.0459,80.7318,81.0459,19920.0
2022-05-24 09:30:00,87.16,87.16,86.96,86.97,1100.0,80.5193,80.5193,80.3345,80.3438,1100.0
2022-05-24 09:35:00,86.7,87.0,86.59,87.0,3200.0,80.0943,80.3715,79.9927,80.3715,3200.0
2022-05-24 09:40:00,87.01,87.16,86.98,87.1,2231.0,80.3807,80.5193,80.353,80.4639,2231.0
2022-05-24 09:45:00,87.14,87.17,87.0,87.05,2171.0,80.5008,80.5285,80.3715,80.4177,2171.0
2022-05-24 09:50:00,87.05,87.15,86.85,86.85,2335.0,80.4177,80.5101,80.2329,80.2329,2335.0
2022-05-24 09:55:00,86.8,86.85,86.8,86.81,300.0,80.1867,80.2329,80.1867,80.196,300.0
2022-05-24 10:00:00,86.68,86.78,86.64,86.71,3194.0,80.0759,80.1682,80.0389,80.1036,3194.0
2022-05-24 10:05:00,86.65,86.69,86.42,86.5,2163.0,80.0482,80.0851,79.8357,79.9096,2163.0
2022-05-24 10:10:00,86.5,86.54,86.45,86.48,1627.0,79.9096,79.9465,79.8634,79.8911,1627.0
2022-05-24 10:15:00,86.36,86.41,86.03,86.11,2246.0,79.7802,79.8264,79.4754,79.5493,2246.0
2022-05-24 10:20:00,86.09,86.31,86.09,86.14,1983.0,79.5308,79.7341,79.5308,79.577,1983.0
2022-05-24 10:25:00,86.13,86.17,86.09,86.1,1200.0,79.5678,79.6047,79.5308,79.5401,1200.0
2022-05-24 10:30:00,86.1,86.14,86.0,86.0,1575.0,79.5401,79.577,79.4477,79.4477,1575.0
2022-05-24 10:35:00,86.12,86.19,86.12,86.15,513.0,79.5585,79.6232,79.5585,79.5862,513.0
2022-05-24 10:40:00,86.17,86.17,86.07,86.08,900.0,79.6047,79.6047,79.5123,79.5216,900.0
2022-05-24 10:45:00,85.95,85.97,85.83,85.83,2471.0,79.4015,79.42,79.2906,79.2906,2471.0
2022-05-24 10:50:00,85.86,85.91,85.77,85.91,1000.0,79.3183,79.3645,79.2352,79.3645,1000.0
2022-05-24 10:55:00,85.95,85.96,85.87,85.94,1883.0,79.4015,79.4107,79.3276,79.3922,1883.0
2022-05-24 11:00:00,85.93,85.98,85.93,85.94,1145.0,79.383,79.4292,79.383,79.3922,1145.0
2022-05-24 11:05:00,85.97,86.01,85.91,86.01,1164.0,79.42,79.4569,79.3645,79.4569,1164.0
2022-05-24 11:10:00,86.05,86.13,86.05,86.13,1400.0,79.4939,79.5678,79.4939,79.5678,1400.0
2022-05-24 11:15:00,86.03,86.09,85.91,85.91,800.0,79.4754,79.5308,79.3645,79.3645,800.0
2022-05-24 11:20:00,85.91,85.91,85.7,85.83,1163.0,79.3645,79.3645,79.1705,79.2906,1163.0
2022-05-24 11:25:00,85.8,85.96,85.8,85.96,600.0,79.2629,79.4107,79.2629,79.4107,600.0
2022-05-24 11:30:00,86.0,86.18,86.0,86.15,1100.0,79.4477,79.614,79.4477,79.5862,1100.0
2022-05-24 11:35:00,86.19,86.19,86.15,86.17,700.0,79.6232,79.6232,79.5862,79.6047,700.0
2022-05-24 11:40:00,86.25,86.28,86.19,86.28,1603.0,79.6786,79.7063,79.6232,79.7063,1603.0
2022-05-24 11:45:00,86.31,86.53,86.29,86.53,3272.0,79.7341,79.9373,79.7156,79.9373,3272.0
2022-05-24 11:50:00,86.56,86.56,86.37,86.38,1379.0,79.965,79.965,79.7895,79.7987,1379.0
2022-05-24 11:55:00,86.4,86.54,86.4,86.45,1671.0,79.8172,79.9465,79.8172,79.8634,1671.0
2022-05-24 12:00:00,86.34,86.36,86.27,86.27,500.0,79.7618,79.7802,79.6971,79.6971,500.0
2022-05-24 12:05:00,86.38,86.45,86.38,86.45,701.0,79.7987,79.8634,79.7987,79.8634,701.0
2022-05-24 12:10:00,86.49,86.63,86.46,86.63,1100.0,79.9003,80.0297,79.8726,80.0297,1100.0
2022-05-24 12:15:00,86.7,86.79,86.6,86.6,1200.0,80.0943,80.1775,80.002,80.002,1200.0
2022-05-24 12:20:00,86.6,86.66,86.6,86.62,900.0,80.002,80.0574,80.002,80.0204,900.0
2022-05-24 12:25:00,86.68,86.68,86.59,86.59,7009.0,80.0759,80.0759,79.9927,79.9927,7009.0
2022-05-24 12:30:00,86.65,86.65,86.53,86.54,2084.0,80.0482,80.0482,79.9373,79.9465,2084.0
2022-05-24 12:35:00,86.44,86.44,86.31,86.31,613.0,79.8541,79.8541,79.7341,79.7341,613.0
2022-05-24 12:40:00,86.32,86.48,86.32,86.47,1000.0,79.7433,79.8911,79.7433,79.8819,1000.0
2022-05-24 12:45:00,86.43,86.45,86.39,86.41,1016.0,79.8449,79.8634,79.808,79.8264,1016.0
2022-05-24 12:50:00,86.44,86.48,86.44,86.48,331.0,79.8541,79.8911,79.8541,79.8911,331.0
2022-05-24 12:55:00,86.63,86.63,86.54,86.59,3701.0,80.0297,80.0297,79.9465,79.9927,3701.0
2022-05-24 13:00:00,86.47,86.51,86.44,86.51,920.0,79.8819,79.9188,79.8541,79.9188,920.0
2022-05-24 13:05:00,86.58,86.58,86.44,86.44,857.0,79.9835,79.9835,79.8541,79.8541,857.0
2022-05-24 13:10:00,86.5,86.5,86.47,86.47,200.0,79.9096,79.9096,79.8819,79.8819,200.0
2022-05-24 13:15:00,86.49,86.49,86.38,86.47,600.0,79.9003,79.9003,79.7987,79.8819,600.0
2022-05-24 13:20:00,86.44,86.44,86.38,86.42,600.0,79.8541,79.8541,79.7987,79.8357,600.0
2022-05-24 13:25:00,86.37,86.41,86.37,86.41,602.0,79.7895,79.8264,79.7895,79.8264,602.0
2022-05-24 13:30:00,86.35,86.35,86.27,86.28,500.0,79.771,79.771,79.6971,79.7063,500.0
2022-05-24 13:35:00,86.28,86.38,86.25,86.38,600.0,79.7063,79.7987,79.6786,79.7987,600.0
2022-05-24 13:40:00,86.45,86.58,86.44,86.44,2184.0,79.8634,79.9835,79.8541,79.8541,2184.0
2022-05-24 13:45:00,86.5,86.5,86.42,86.49,800.0,79.9096,79.9096,79.8357,79.9003,800.0
2022-05-24 13:50:00,86.5,86.57,86.48,86.57,500.0,79.9096,79.9742,79.8911,79.9742,500.0
2022-05-24 13:55:00,86.78,86.78,86.78,86.78,100.0,80.1682,80.1682,80.1682,80.1682,100.0
2022-05-24 14:00:00,86.73,86.77,86.7,86.7,1100.0,80.1221,80.159,80.0943,80.0943,1100.0
2022-05-24 14:05:00,86.73,87.03,86.72,86.97,1200.0,80.1221,80.3992,80.1128,80.3438,1200.0
2022-05-24 14:10:00,87.12,87.33,87.09,87.12,3103.0,80.4823,80.6763,80.4546,80.4823,3103.0
2022-05-24 14:15:00,87.17,87.17,87.1,87.1,700.0,80.5285,80.5285,80.4639,80.4639,700.0
2022-05-24 14:20:00,87.08,87.18,87.05,87.18,1500.0,80.4454,80.5378,80.4177,80.5378,1500.0
2022-05-24 14:25:00,87.27,87.36,87.25,87.36,935.0,80.6209,80.7041,80.6024,80.7041,935.0
2022-05-24 14:30:00,87.38,87.65,87.38,87.65,3888.0,80.7225,80.972,80.7225,80.972,3888.0
2022-05-24 14:35:00,87.78,87.85,87.75,87.77,1000.0,81.0921,81.1567,81.0643,81.0828,1000.0
2022-05-24 14:40:00,87.71,87.75,87.67,87.67,1445.0,81.0274,81.0643,80.9904,80.9904,1445.0
2022-05-24 14:45:00,87.62,87.62,87.4,87.51,1352.0,80.9442,80.9442,80.741,80.8426,1352.0
2022-05-24 14:50:00,87.43,87.5,87.43,87.47,700.0,80.7687,80.8334,80.7687,80.8057,700.0
2022-05-24 14:55:00,87.47,87.51,87.4,87.49,2708.0,80.8057,80.8426,80.741,80.8242,2708.0
2022-05-24 15:00:00,87.43,87.72,87.38,87.72,4688.0,80.7687,81.0366,80.7225,81.0366,4688.0
2022-05-24 15:05:00,87.66,87.79,87.66,87.75,2236.0,80.9812,81.1013,80.9812,81.0643,2236.0
2022-05-24 15:10:00,87.82,87.89,87.71,87.85,2192.0,81.129,81.1937,81.0274,81.1567,2192.0
2022-05-24 15:15:00,87.99,88.17,87.99,88.11,3608.0,81.2861,81.4523,81.2861,81.3969,3608.0
2022-05-24 15:20:00,88.09,88.12,87.94,88.12,1365.0,81.3784,81.4062,81.2399,81.4062,1365.0
2022-05-24 15:25:00,88.05,88.11,87.99,88.05,2219.0,81.3415,81.3969,81.2861,81.3415,2219.0
2022-05-24 15:30:00,88.01,88.11,87.96,88.03,4366.0,81.3045,81.3969,81.2583,81.323,4366.0
2022-05-24 15:35:00,88.02,88.28,88.02,88.26,8952.0,81.3138,81.554,81.3138,81.5355,8952.0
2022-05-24 15:40:00,88.25,88.33,88.22,88.24,3363.0,81.5262,81.6002,81.4985,81.517,3363.0
2022-05-24 15:45:00,88.23,88.33,88.23,88.25,7568.0,81.5078,81.6002,81.5078,81.5262,7568.0
2022-05-24 15:50:00,88.25,88.41,88.17,88.18,9382.0,81.5262,81.6741,81.4523,81.4616,9382.0
2022-05-24 15:55:00,88.17,88.42,88.17,88.42,16735.0,81.4523,81.6833,81.4523,81.6833,16735.0
2022-05-25 09:30:00,88.56,88.56,88.52,88.52,300.0,81.8126,81.8126,81.7757,81.7757,300.0
2022-05-25 09:35:00,89.14,89.23,88.87,88.89,900.0,82.3484,82.4316,82.099,82.1175,900.0
2022-05-25 09:40:00,88.89,88.89,88.58,88.61,675.0,82.1175,82.1175,81.8311,81.8588,675.0
2022-05-25 09:45:00,88.62,88.62,88.43,88.55,1365.0,81.8681,81.8681,81.6925,81.8034,1365.0
2022-05-25 09:50:00,88.55,88.99,88.55,88.89,900.0,81.8034,82.2099,81.8034,82.1175,900.0
2022-05-25 09:55:00,88.92,89.1,88.87,89.1,1100.0,82.1452,82.3115,82.099,82.3115,1100.0
2022-05-25 10:00:00,88.92,88.93,88.79,88.81,2152.0,82.1452,82.1544,82.0251,82.0436,2152.0
2022-05-25 10:05:00,88.84,88.91,88.84,88.91,300.0,82.0713,82.136,82.0713,82.136,300.0
2022-05-25 10:10:00,89.05,89.07,89.0,89.06,1350.0,82.2653,82.2838,82.2191,82.2745,1350.0
2022-05-25 10:15:00,89.09,89.09,88.93,89.0,600.0,82.3022,82.3022,82.1544,82.2191,600.0
2022-05-25 10:20:00,88.97,89.18,88.97,89.13,672.0,82.1914,82.3854,82.1914,82.3392,672.0
2022-05-25 10:25:00,89.04,89.15,89.04,89.14,850.0,82.2561,82.3577,82.2561,82.3484,850.0
2022-05-25 10:30:00,89.09,89.18,89.03,89.13,2100.0,82.3022,82.3854,82.2468,82.3392,2100.0
2022-05-25 10:35:00,89.0,89.1,88.96,89.09,2000.0,82.2191,82.3115,82.1822,82.3022,2000.0
2022-05-25 10:40:00,89.06,89.12,89.02,89.12,1398.0,82.2745,82.33,82.2376,82.33,1398.0
2022-05-25 10:45:00,89.12,89.13,89.0,89.03,1300.0,82.33,82.3392,82.2191,82.2468,1300.0
2022-05-25 10:50:00,89.01,89.15,89.01,89.09,1483.0,82.2283,82.3577,82.2283,82.3022,1483.0
2022-05-25 10:55:00,89.09,89.15,89.04,89.15,1190.0,82.3022,82.3577,82.2561,82.3577,1190.0
2022-05-25 11:00:00,89.13,89.13,88.92,88.93,1328.0,82.3392,82.3392,82.1452,82.1544,1328.0
2022-05-25 11:05:00,88.9,88.9,88.9,88.9,300.0,82.1267,82.1267,82.1267,82.1267,300.0
2022-05-25 11:10:00,88.87,88.87,88.75,88.75,700.0,82.099,82.099,81.9882,81.9882,700.0
2022-05-25 11:15:00,88.7,88.74,88.7,88.7,1910.0,81.942,81.9789,81.942,81.942,1910.0
2022-05-25 11:20:00,88.66,88.71,88.57,88.71,4352.0,81.905,81.9512,81.8219,81.9512,4352.0
2022-05-25 11:25:00,88.83,88.86,88.7,88.84,1031.0,82.0621,82.0898,81.942,82.0713,1031.0
2022-05-25 11:30:00,88.82,88.89,88.82,88.88,800.0,82.0528,82.1175,82.0528,82.1082,800.0
2022-05-25 11:35:00,88.81,88.82,88.65,88.72,1000.0,82.0436,82.0528,81.8958,81.9604,1000.0
2022-05-25 11:40:00,88.73,88.83,88.73,88.83,993.0,81.9697,82.0621,81.9697,82.0621,993.0
2022-05-25 11:45:00,88.82,88.86,88.72,88.72,1745.0,82.0528,82.0898,81.9604,81.9604,1745.0
2022-05-25 11:50:00,88.73,88.81,88.73,88.78,1417.0,81.9697,82.0436,81.9697,82.0159,1417.0
2022-05-25 11:55:00,88.8,88.92,88.79,88.86,900.0,82.0343,82.1452,82.0251,82.0898,900.0
2022-05-25 12:00:00,88.88,88.88,88.73,88.76,1399.0,82.1082,82.1082,81.9697,81.9974,1399.0
2022-05-25 12:05:00,88.79,88.83,88.74,88.74,500.0,82.0251,82.0621,81.9789,81.9789,500.0
2022-05-25 12:10:00,88.7,88.71,88.68,88.71,759.0,81.942,81.9512,81.9235,81.9512,759.0
2022-05-25 12:15:00,88.68,88.71,88.57,88.57,771.0,81.9235,81.9512,81.8219,81.8219,771.0
2022-05-25 12:20:00,88.54,88.54,88.54,88.54,100.0,81.7942,81.7942,81.7942,81.7942,100.0
2022-05-25 12:25:00,88.36,88.38,88.26,88.26,901.0,81.6279,81.6463,81.5355,81.5355,901.0
2022-05-25 12:30:00,88.33,88.39,88.32,88.33,1000.0,81.6002,81.6556,81.5909,81.6002,1000.0
2022-05-25 12:35:00,88.37,88.4,88.29,88.4,800.0,81.6371,81.6648,81.5632,81.6648,800.0
2022-05-25 12:40:00,88.49,88.49,88.49,88.49,100.0,81.748,81.748,81.748,81.748,100.0
2022-05-25 12:45:00,88.53,88.55,88.51,88.53,2187.0,81.7849,81.8034,81.7664,81.7849,2187.0
2022-05-25 12:50:00,88.47,88.47,88.47,88.47,300.0,81.7295,81.7295,81.7295,81.7295,300.0
2022-05-25 12:55:00,88.53,88.53,88.39,88.4,745.0,81.7849,81.7849,81.6556,81.6648,745.0
2022-05-25 13:00:00,88.39,88.39,88.35,88.35,800.0,81.6556,81.6556,81.6186,81.6186,800.0
2022-05-25 13:05:00,88.37,88.4,88.35,88.36,952.0,81.6371,81.6648,81.6186,81.6279,952.0
2022-05-25 13:10:00,88.42,88.42,88.33,88.34,1000.0,81.6833,81.6833,81.6002,81.6094,1000.0
2022-05-25 13:15:00,88.46,88.67,88.46,88.67,701.0,81.7202,81.9142,81.7202,81.9142,701.0
2022-05-25 13:20:00,88.71,88.72,88.61,88.61,1200.0,81.9512,81.9604,81.8588,81.8588,1200.0
2022-05-25 13:25:00,88.59,88.63,88.57,88.62,700.0,81.8403,81.8773,81.8219,81.8681,700.0
2022-05-25 13:30:00,88.58,88.58,88.44,88.48,810.0,81.8311,81.8311,81.7018,81.7387,810.0
2022-05-25 13:35:00,88.53,88.55,88.53,88.55,400.0,81.7849,81.8034,81.7849,81.8034,400.0
2022-05-25 13:40:00,88.61,88.61,88.5,88.53,948.0,81.8588,81.8588,81.7572,81.7849,948.0
2022-05-25 13:45:00,88.57,88.57,88.54,88.54,500.0,81.8219,81.8219,81.7942,81.7942,500.0
2022-05-25 13:50:00,88.54,88.54,88.43,88.43,600.0,81.7942,81.7942,81.6925,81.6925,600.0
2022-05-25 13:55:00,88.41,88.44,88.38,88.44,314.0,81.6741,81.7018,81.6463,81.7018,314.0
2022-05-25 14:00:00,88.48,88.83,88.44,88.72,2462.0,81.7387,82.0621,81.7018,81.9604,2462.0
2022-05-25 14:05:00,88.78,88.79,88.24,88.37,1400.0,82.0159,82.0251,81.517,81.6371,1400.0
2022-05-25 14:10:00,88.51,88.52,88.38,88.46,1167.0,81.7664,81.7757,81.6463,81.7202,1167.0
2022-05-25 14:15:00,88.74,88.74,88.66,88.66,504.0,81.9789,81.9789,81.905,81.905,504.0
2022-05-25 14:20:00,88.61,88.78,88.61,88.71,700.0,81.8588,82.0159,81.8588,81.9512,700.0
2022-05-25 14:25:00,88.82,88.99,88.82,88.96,741.0,82.0528,82.2099,82.0528,82.1822,741.0
2022-05-25 14:30:00,89.06,89.09,89.06,89.09,500.0,82.2745,82.3022,82.2745,82.3022,500.0
2022-05-25 14:35:00,89.1,89.1,89.01,89.01,579.0,82.3115,82.3115,82.2283,82.2283,579.0
2022-05-25 14:40:00,89.02,89.02,88.92,88.92,500.0,82.2376,82.2376,82.1452,82.1452,500.0
2022-05-25 14:45:00,88.89,89.02,88.86,88.86,949.0,82.1175,82.2376,82.0898,82.0898,949.0
2022-05-25 14:50:00,88.91,88.97,88.82,88.96,717.0,82.136,82.1914,82.0528,82.1822,717.0
2022-05-25 14:55:00,89.02,89.02,88.97,88.97,1064.0,82.2376,82.2376,82.1914,82.1914,1064.0
2022-05-25 15:00:00,88.99,89.1,88.99,89.06,1483.0,82.2099,82.3115,82.2099,82.2745,1483.0
2022-05-25 15:05:00,89.06,89.06,89.0,89.03,2970.0,82.2745,82.2745,82.2191,82.2468,2970.0
2022-05-25 15:10:00,89.06,89.13,89.05,89.1,1600.0,82.2745,82.3392,82.2653,82.3115,1600.0
2022-05-25 15:15:00,89.0,89.08,88.96,88.96,1487.0,82.2191,82.293,82.1822,82.1822,1487.0
2022-05-25 15:20:00,89.0,89.05,89.0,89.05,1200.0,82.2191,82.2653,82.2191,82.2653,1200.0
2022-05-25 15:25:00,89.07,89.07,89.0,89.01,1300.0,82.2838,82.2838,82.2191,82.2283,1300.0
2022-05-25 15:30:00,89.03,89.03,88.96,88.97,2274.0,82.2468,82.2468,82.1822,82.1914,2274.0
2022-05-25 15:35:00,88.99,89.0,88.87,88.89,2100.0,82.2099,82.2191,82.099,82.1175,2100.0
2022-05-25 15:40:00,88.92,89.04,88.89,89.04,2216.0,82.1452,82.2561,82.1175,82.2561,2216.0
2022-05-25 15:45:00,89.02,89.09,88.99,89.04,4324.0,82.2376,82.3022,82.2099,82.2561,4324.0
2022-05-25 15:50:00,89.04,89.06,88.91,89.06,8364.0,82.2561,82.2745,82.136,82.2745,8364.0
2022-05-25 15:55:00,89.03,89.04,88.88,88.94,13116.0,82.2468,82.2561,82.1082,82.1637,13116.0
2022-05-26 09:30:00,90.0,90.07,89.8,90.07,963.0,83.1429,83.2076,82.9582,83.2076,963.0
2022-05-26 09:35:00,89.87,89.91,89.68,89.68,3602.0,83.0228,83.0598,82.8473,82.8473,3602.0
2022-05-26 09:40:00,89.64,89.64,89.15,89.42,4224.0,82.8103,82.8103,82.3577,82.6071,4224.0
2022-05-26 09:45:00,89.32,89.66,89.32,89.6,1475.0,82.5147,82.8288,82.5147,82.7734,1475.0
2022-05-26 09:50:00,89.78,89.85,89.65,89.65,1516.0,82.9397,83.0043,82.8196,82.8196,1516.0
2022-05-26 09:55:00,89.73,89.82,89.66,89.82,1803.0,82.8935,82.9766,82.8288,82.9766,1803.0
2022-05-26 10:00:00,89.8,89.8,89.61,89.69,1772.0,82.9582,82.9582,82.7826,82.8565,1772.0
2022-05-26 10:05:00,89.69,89.71,89.6,89.64,1300.0,82.8565,82.875,82.7734,82.8103,1300.0
2022-05-26 10:10:00,89.64,89.75,89.64,89.66,2098.0,82.8103,82.912,82.8103,82.8288,2098.0
2022-05-26 10:15:00,89.68,89.68,89.61,89.61,1450.0,82.8473,82.8473,82.7826,82.7826,1450.0
2022-05-26 10:20:00,89.57,89.72,89.42,89.61,3303.0,82.7457,82.8842,82.6071,82.7826,3303.0
2022-05-26 10:25:00,89.62,89.72,89.61,89.68,1364.0,82.7919,82.8842,82.7826,82.8473,1364.0
2022-05-26 10:30:00,89.8,89.8,89.72,89.72,1195.0,82.9582,82.9582,82.8842,82.8842,1195.0
2022-05-26 10:35:00,89.81,89.85,89.74,89.77,1191.0,82.9674,83.0043,82.9027,82.9304,1191.0
2022-05-26 10:40:00,89.81,89.82,89.78,89.8,955.0,82.9674,82.9766,82.9397,82.9582,955.0
2022-05-26 10:45:00,89.83,89.89,89.77,89.77,1775.0,82.9859,83.0413,82.9304,82.9304,1775.0
2022-05-26 10:50:00,89.83,89.94,89.81,89.88,998.0,82.9859,83.0875,82.9674,83.0321,998.0
2022-05-26 10:55:00,89.86,89.86,89.77,89.81,1600.0,83.0136,83.0136,82.9304,82.9674,1600.0
2022-05-26 11:00:00,89.72,89.74,89.68,89.69,1698.0,82.8842,82.9027,82.8473,82.8565,1698.0
2022-05-26 11:05:00,89.62,89.68,89.62,89.68,600.0,82.7919,82.8473,82.7919,82.8473,600.0
2022-05-26 11:10:00,89.72,89.77,89.67,89.74,900.0,82.8842,82.9304,82.8381,82.9027,900.0
2022-05-26 11:15:00,89.75,89.81,89.72,89.76,1300.0,82.912,82.9674,82.8842,82.9212,1300.0
2022-05-26 11:20:00,89.75,89.75,89.6,89.67,900.0,82.912,82.912,82.7734,82.8381,900.0
2022-05-26 11:25:00,89.67,89.72,89.63,89.64,1300.0,82.8381,82.8842,82.8011,82.8103,1300.0
2022-05-26 11:30:00,89.64,89.75,89.64,89.68,1820.0,82.8103,82.912,82.8103,82.8473,1820.0
2022-05-26 11:35:00,89.65,89.76,89.65,89.74,1200.0,82.8196,82.9212,82.8196,82.9027,1200.0
2022-05-26 11:40:00,89.69,89.69,89.57,89.59,2298.0,82.8565,82.8565,82.7457,82.7642,2298.0
2022-05-26 11:45:00,89.61,89.67,89.55,89.58,1700.0,82.7826,82.8381,82.7272,82.7549,1700.0
2022-05-26 11:50:00,89.55,89.56,89.51,89.52,800.0,82.7272,82.7364,82.6902,82.6995,800.0
2022-05-26 11:55:00,89.52,89.6,89.52,89.54,990.0,82.6995,82.7734,82.6995,82.718,990.0
2022-05-26 12:00:00,89.55,89.6,89.55,89.58,857.0,82.7272,82.7734,82.7272,82.7549,857.0
2022-05-26 12:05:00,89.61,89.61,89.44,89.48,2100.0,82.7826,82.7826,82.6256,82.6625,2100.0
2022-05-26 12:10:00,89.52,89.56,89.52,89.53,1545.0,82.6995,82.7364,82.6995,82.7087,1545.0
2022-05-26 12:15:00,89.47,89.47,89.42,89.42,900.0,82.6533,82.6533,82.6071,82.6071,900.0
2022-05-26 12:20:00,89.45,89.46,89.41,89.45,800.0,82.6348,82.6441,82.5979,82.6348,800.0
2022-05-26 12:25:00,89.43,89.43,89.34,89.37,1150.0,82.6163,82.6163,82.5332,82.5609,1150.0
2022-05-26 12:30:00,89.38,89.58,89.38,89.52,900.0,82.5702,82.7549,82.5702,82.6995,900.0
2022-05-26 12:35:00,89.53,89.55,89.47,89.47,1000.0,82.7087,82.7272,82.6533,82.6533,1000.0
2022-05-26 12:40:00,89.48,89.48,89.42,89.43,1920.0,82.6625,82.6625,82.6071,82.6163,1920.0
2022-05-26 12:45:00,89.38,89.45,89.24,89.38,2202.0,82.5702,82.6348,82.4408,82.5702,2202.0
2022-05-26 12:50:00,89.4,89.42,89.34,89.35,1875.0,82.5886,82.6071,82.5332,82.5424,1875.0
2022-05-26 12:55:00,89.36,89.41,89.36,89.38,1200.0,82.5517,82.5979,82.5517,82.5702,1200.0
2022-05-26 13:00:00,89.38,89.38,89.36,89.36,1200.0,82.5702,82.5702,82.5517,82.5517,1200.0
2022-05-26 13:05:00,89.37,89.41,89.31,89.4,1709.0,82.5609,82.5979,82.5055,82.5886,1709.0
2022-05-26 13:10:00,89.4,89.4,89.28,89.28,1599.0,82.5886,82.5886,82.4778,82.4778,1599.0
2022-05-26 13:15:00,89.21,89.23,89.16,89.23,1898.0,82.4131,82.4316,82.3669,82.4316,1898.0
2022-05-26 13:20:00,89.23,89.29,89.23,89.29,1561.0,82.4316,82.487,82.4316,82.487,1561.0
2022-05-26 13:25:00,89.2,89.2,88.96,88.97,1499.0,82.4039,82.4039,82.1822,82.1914,1499.0
2022-05-26 13:30:00,88.93,89.05,88.93,89.05,1000.0,82.1544,82.2653,82.1544,82.2653,1000.0
2022-05-26 13:35:00,89.08,89.12,88.98,88.98,1600.0,82.293,82.33,82.2006,82.2006,1600.0
2022-05-26 13:40:00,89.01,89.02,88.89,88.89,737.0,82.2283,82.2376,82.1175,82.1175,737.0
2022-05-26 13:45:00,88.87,88.88,88.85,88.85,800.0,82.099,82.1082,82.0805,82.0805,800.0
2022-05-26 13:50:00,88.88,88.88,88.85,88.87,1700.0,82.1082,82.1082,82.0805,82.099,1700.0
2022-05-26 13:55:00,88.86,88.89,88.84,88.85,2457.0,82.0898,82.1175,82.0713,82.0805,2457.0
2022-05-26 14:00:00,88.86,88.86,88.79,88.81,1000.0,82.0898,82.0898,82.0251,82.0436,1000.0
2022-05-26 14:05:00,88.87,88.87,88.75,88.77,1200.0,82.099,82.099,81.9882,82.0066,1200.0
2022-05-26 14:10:00,88.76,88.76,88.71,88.71,868.0,81.9974,81.9974,81.9512,81.9512,868.0
2022-05-26 14:15:00,88.69,88.74,88.69,88.71,982.0,81.9327,81.9789,81.9327,81.9512,982.0
2022-05-26 14:20:00,88.77,88.78,88.71,88.78,800.0,82.0066,82.0159,81.9512,82.0159,800.0
2022-05-26 14:25:00,88.82,88.82,88.61,88.61,1925.0,82.0528,82.0528,81.8588,81.8588,1925.0
2022-05-26 14:30:00,88.58,88.59,88.53,88.59,1821.0,81.8311,81.8403,81.7849,81.8403,1821.0
2022-05-26 14:35:00,88.58,88.58,88.33,88.35,2421.0,81.8311,81.8311,81.6002,81.6186,2421.0
2022-05-26 14:40:00,88.32,88.47,88.32,88.47,1900.0,81.5909,81.7295,81.5909,81.7295,1900.0
2022-05-26 14:45:00,88.49,88.52,88.45,88.45,1886.0,81.748,81.7757,81.711,81.711,1886.0
2022-05-26 14:50:00,88.47,88.53,88.46,88.53,1300.0,81.7295,81.7849,81.7202,81.7849,1300.0
2022-05-26 14:55:00,88.51,88.53,88.48,88.48,1200.0,81.7664,81.7849,81.7387,81.7387,1200.0
2022-05-26 15:00:00,88.49,88.6,88.49,88.54,1100.0,81.748,81.8496,81.748,81.7942,1100.0
2022-05-26 15:05:00,88.59,88.79,88.59,88.78,1900.0,81.8403,82.0251,81.8403,82.0159,1900.0
2022-05-26 15:10:00,88.75,88.75,88.68,88.7,1500.0,81.9882,81.9882,81.9235,81.942,1500.0
2022-05-26 15:15:00,88.7,88.71,88.61,88.67,2645.0,81.942,81.9512,81.8588,81.9142,2645.0
2022-05-26 15:20:00,88.68,88.68,88.64,88.68,1200.0,81.9235,81.9235,81.8865,81.9235,1200.0
2022-05-26 15:25:00,88.68,88.72,88.66,88.68,2798.0,81.9235,81.9604,81.905,81.9235,2798.0
2022-05-26 15:30:00,88.67,89.01,88.67,88.94,3291.0,81.9142,82.2283,81.9142,82.1637,3291.0
2022-05-26 15:35:00,88.9,88.99,88.87,88.96,2410.0,82.1267,82.2099,82.099,82.1822,2410.0
2022-05-26 15:40:00,88.95,89.13,88.93,89.11,3568.0,82.1729,82.3392,82.1544,82.3207,3568.0
2022-05-26 15:45:00,89.15,89.19,89.07,89.17,4421.0,82.3577,82.3946,82.2838,82.3762,4421.0
2022-05-26 15:50:00,89.17,89.17,88.63,88.65,7800.0,82.3762,82.3762,81.8773,81.8958,7800.0
2022-05-26 15:55:00,88.62,88.64,88.49,88.54,11111.0,81.8681,81.8865,81.748,81.7942,11111.0
2022-05-27 09:30:00,89.13,89.18,88.96,89.18,454.0,82.3392,82.3854,82.1822,82.3854,454.0
2022-05-27 09:35:00,89.42,89.64,89.42,89.57,1900.0,82.6071,82.8103,82.6071,82.7457,1900.0
2022-05-27 09:40:00,89.53,89.83,89.49,89.83,790.0,82.7087,82.9859,82.6718,82.9859,790.0
2022-05-27 09:45:00,89.64,89.77,89.64,89.65,333.0,82.8103,82.9304,82.8103,82.8196,333.0
2022-05-27 09:50:00,89.53,89.53,89.28,89.49,2245.0,82.7087,82.7087,82.4778,82.6718,2245.0
2022-05-27 09:55:00,89.63,89.63,89.53,89.53,647.0,82.8011,82.8011,82.7087,82.7087,647.0
2022-05-27 10:00:00,89.48,89.56,89.47,89.56,700.0,82.6625,82.7364,82.6533,82.7364,700.0
2022-05-27 10:05:00,89.76,89.78,89.67,89.78,848.0,82.9212,82.9397,82.8381,82.9397,848.0
2022-05-27 10:10:00,89.75,89.93,89.61,89.93,1990.0,82.912,83.0782,82.7826,83.0782,1990.0
2022-05-27 10:15:00,89.94,89.98,89.88,89.94,1500.0,83.0875,83.1244,83.0321,83.0875,1500.0
2022-05-27 10:20:00,89.98,90.17,89.98,90.17,400.0,83.1244,83.3,83.1244,83.3,400.0
2022-05-27 10:25:00,90.17,90.17,89.97,89.97,663.0,83.3,83.3,83.1152,83.1152,663.0
2022-05-27 10:30:00,90.0,90.24,90.0,90.24,1200.0,83.1429,83.3646,83.1429,83.3646,1200.0
2022-05-27 10:35:00,90.24,90.34,90.16,90.16,1126.0,83.3646,83.457,83.2907,83.2907,1126.0
2022-05-27 10:40:00,90.08,90.15,90.08,90.15,1390.0,83.2168,83.2815,83.2168,83.2815,1390.0
2022-05-27 10:45:00,90.19,90.28,90.19,90.22,600.0,83.3184,83.4016,83.3184,83.3462,600.0
2022-05-27 10:50:00,90.22,90.22,90.09,90.1,1375.0,83.3462,83.3462,83.2261,83.2353,1375.0
2022-05-27 10:55:00,90.08,90.14,90.04,90.09,2500.0,83.2168,83.2722,83.1799,83.2261,2500.0
2022-05-27 11:00:00,90.07,90.07,89.95,89.95,1000.0,83.2076,83.2076,83.0967,83.0967,1000.0
2022-05-27 11:05:00,89.94,90.09,89.94,90.03,821.0,83.0875,83.2261,83.0875,83.1706,821.0
2022-05-27 11:10:00,89.88,89.9,89.86,89.9,500.0,83.0321,83.0505,83.0136,83.0505,500.0
2022-05-27 11:15:00,89.85,89.89,89.79,89.83,1964.0,83.0043,83.0413,82.9489,82.9859,1964.0
2022-05-27 11:20:00,89.79,89.82,89.77,89.79,655.0,82.9489,82.9766,82.9304,82.9489,655.0
2022-05-27 11:25:00,89.82,89.84,89.81,89.81,898.0,82.9766,82.9951,82.9674,82.9674,898.0
2022-05-27 11:30:00,89.83,89.83,89.79,89.82,700.0,82.9859,82.9859,82.9489,82.9766,700.0
2022-05-27 11:35:00,89.77,89.9,89.63,89.9,3598.0,82.9304,83.0505,82.8011,83.0505,3598.0
2022-05-27 11:40:00,89.94,90.05,89.88,90.03,1443.0,83.0875,83.1891,83.0321,83.1706,1443.0
2022-05-27 11:45:00,90.04,90.08,90.03,90.05,800.0,83.1799,83.2168,83.1706,83.1891,800.0
2022-05-27 11:50:00,90.03,90.14,89.96,90.13,3819.0,83.1706,83.2722,83.106,83.263,3819.0
2022-05-27 11:55:00,90.16,90.3,90.16,90.25,1300.0,83.2907,83.4201,83.2907,83.3739,1300.0
2022-05-27 12:00:00,90.17,90.17,90.12,90.15,1407.0,83.3,83.3,83.2538,83.2815,1407.0
2022-05-27 12:05:00,90.14,90.17,90.11,90.17,2308.0,83.2722,83.3,83.2445,83.3,2308.0
2022-05-27 12:10:00,90.17,90.17,90.15,90.15,699.0,83.3,83.3,83.2815,83.2815,699.0
2022-05-27 12:15:00,90.13,90.13,90.08,90.11,800.0,83.263,83.263,83.2168,83.2445,800.0
2022-05-27 12:20:00,90.11,90.11,89.96,89.98,2299.0,83.2445,83.2445,83.106,83.1244,2299.0
2022-05-27 12:25:00,89.94,90.02,89.94,90.02,800.0,83.0875,83.1614,83.0875,83.1614,800.0
2022-05-27 12:30:00,90.08,90.1,90.06,90.07,1100.0,83.2168,83.2353,83.1983,83.2076,1100.0
2022-05-27 12:35:00,90.05,90.05,90.0,90.04,700.0,83.1891,83.1891,83.1429,83.1799,700.0
2022-05-27 12:40:00,90.13,90.3,90.13,90.3,1119.0,83.263,83.4201,83.263,83.4201,1119.0
2022-05-27 12:45:00,90.32,90.33,90.18,90.24,1128.0,83.4385,83.4478,83.3092,83.3646,1128.0
2022-05-27 12:50:00,90.24,90.33,90.16,90.16,11109.0,83.3646,83.4478,83.2907,83.2907,11109.0
2022-05-27 12:55:00,90.15,90.16,90.13,90.16,1400.0,83.2815,83.2907,83.263,83.2907,1400.0
2022-05-27 13:00:00,90.16,90.2,90.15,90.2,500.0,83.2907,83.3277,83.2815,83.3277,500.0
2022-05-27 13:05:00,90.12,90.15,90.12,90.14,1443.0,83.2538,83.2815,83.2538,83.2722,1443.0
2022-05-27 13:10:00,90.16,90.17,90.05,90.07,1800.0,83.2907,83.3,83.1891,83.2076,1800.0
2022-05-27 13:15:00,90.05,90.1,90.01,90.1,833.0,83.1891,83.2353,83.1522,83.2353,833.0
2022-05-27 13:20:00,90.09,90.09,90.05,90.05,600.0,83.2261,83.2261,83.1891,83.1891,600.0
2022-05-27 13:25:00,90.09,90.09,90.03,90.04,1238.0,83.2261,83.2261,83.1706,83.1799,1238.0
2022-05-27 13:30:00,90.05,90.11,90.05,90.08,1288.0,83.1891,83.2445,83.1891,83.2168,1288.0
2022-05-27 13:35:00,90.07,90.07,90.03,90.03,900.0,83.2076,83.2076,83.1706,83.1706,900.0
2022-05-27 13:40:00,89.97,89.99,89.97,89.99,1205.0,83.1152,83.1337,83.1152,83.1337,1205.0
2022-05-27 13:45:00,89.99,89.99,89.91,89.95,797.0,83.1337,83.1337,83.0598,83.0967,797.0
2022-05-27 13:50:00,89.97,89.98,89.92,89.93,1000.0,83.1152,83.1244,83.069,83.0782,1000.0
2022-05-27 13:55:00,89.86,89.88,89.82,89.83,933.0,83.0136,83.0321,82.9766,82.9859,933.0
2022-05-27 14:00:00,89.85,89.86,89.83,89.86,900.0,83.0043,83.0136,82.9859,83.0136,900.0
2022-05-27 14:05:00,89.82,89.9,89.82,89.9,500.0,82.9766,83.0505,82.9766,83.0505,500.0
2022-05-27 14:10:00,89.95,89.95,89.79,89.79,800.0,83.0967,83.0967,82.9489,82.9489,800.0
2022-05-27 14:15:00,89.82,89.94,89.82,89.91,1097.0,82.9766,83.0875,82.9766,83.0598,1097.0
2022-05-27 14:20:00,89.83,89.84,89.81,89.81,348.0,82.9859,82.9951,82.9674,82.9674,348.0
2022-05-27 14:25:00,89.8,89.8,89.77,89.77,200.0,82.9582,82.9582,82.9304,82.9304,200.0
2022-05-27 14:30:00,89.79,89.81,89.78,89.78,1100.0,82.9489,82.9674,82.9397,82.9397,1100.0
2022-05-27 14:35:00,89.79,89.81,89.76,89.78,700.0,82.9489,82.9674,82.9212,82.9397,700.0
2022-05-27 14:40:00,89.79,89.82,89.74,89.76,2100.0,82.9489,82.9766,82.9027,82.9212,2100.0
2022-05-27 14:45:00,89.76,89.76,89.64,89.75,2300.0,82.9212,82.9212,82.8103,82.912,2300.0
2022-05-27 14:50:00,89.74,89.74,89.66,89.66,1300.0,82.9027,82.9027,82.8288,82.8288,1300.0
2022-05-27 14:55:00,89.68,89.71,89.67,89.7,1700.0,82.8473,82.875,82.8381,82.8658,1700.0
2022-05-27 15:00:00,89.69,89.71,89.68,89.7,1300.0,82.8565,82.875,82.8473,82.8658,1300.0
2022-05-27 15:05:00,89.7,89.89,89.7,89.89,1568.0,82.8658,83.0413,82.8658,83.0413,1568.0
2022-05-27 15:10:00,89.91,89.94,89.87,89.9,1852.0,83.0598,83.0875,83.0228,83.0505,1852.0
2022-05-27 15:15:00,89.91,89.93,89.87,89.9,2200.0,83.0598,83.0782,83.0228,83.0505,2200.0
2022-05-27 15:20:00,89.9,89.9,89.86,89.89,1600.0,83.0505,83.0505,83.0136,83.0413,1600.0
2022-05-27 15:25:00,89.89,89.89,89.85,89.87,2400.0,83.0413,83.0413,83.0043,83.0228,2400.0
2022-05-27 15:30:00,89.86,89.94,89.85,89.92,2713.0,83.0136,83.0875,83.0043,83.069,2713.0
2022-05-27 15:35:00,89.92,89.92,89.87,89.88,3514.0,83.069,83.069,83.0228,83.0321,3514.0
2022-05-27 15:40:00,89.87,90.02,89.87,89.97,2553.0,83.0228,83.1614,83.0228,83.1152,2553.0
2022-05-27 15:45:00,89.99,89.99,89.95,89.95,3107.0,83.1337,83.1337,83.0967,83.0967,3107.0
2022-05-27 15:50:00,89.96,90.01,89.92,89.94,9601.0,83.106,83.1522,83.069,83.0875,9601.0
2022-05-27 15:55:00,89.94,90.16,89.94,90.16,13348.0,83.0875,83.2907,83.0875,83.2907,13348.0
2022-05-31 09:30:00,89.57,89.57,88.91,89.17,600.0,82.7457,82.7457,82.136,82.3762,600.0
2022-05-31 09:35:00,89.19,89.34,89.14,89.24,1663.0,82.3946,82.5332,82.3484,82.4408,1663.0
2022-05-31 09:40:00,89.38,89.38,88.97,88.97,1655.0,82.5702,82.5702,82.1914,82.1914,1655.0
2022-05-31 09:45:00,89.0,89.0,88.76,88.85,1093.0,82.2191,82.2191,81.9974,82.0805,1093.0
2022-05-31 09:50:00,88.96,89.26,88.96,89.26,900.0,82.1822,82.4593,82.1822,82.4593,900.0
2022-05-31 09:55:00,89.24,89.36,89.15,89.15,1300.0,82.4408,82.5517,82.3577,82.3577,1300.0
2022-05-31 10:00:00,89.13,89.44,89.13,89.28,1600.0,82.3392,82.6256,82.3392,82.4778,1600.0
2022-05-31 10:05:00,89.22,89.22,89.13,89.17,1494.0,82.4223,82.4223,82.3392,82.3762,1494.0
2022-05-31 10:10:00,89.05,89.05,88.93,89.02,1670.0,82.2653,82.2653,82.1544,82.2376,1670.0
2022-05-31 10:15:00,89.16,89.36,89.15,89.36,500.0,82.3669,82.5517,82.3577,82.5517,500.0
2022-05-31 10:20:00,89.43,89.46,89.42,89.46,300.0,82.6163,82.6441,82.6071,82.6441,300.0
2022-05-31 10:25:00,89.39,89.39,89.24,89.24,500.0,82.5794,82.5794,82.4408,82.4408,500.0
2022-05-31 10:30:00,89.34,89.35,89.3,89.3,664.0,82.5332,82.5424,82.4962,82.4962,664.0
2022-05-31 10:35:00,89.37,89.37,89.25,89.34,984.0,82.5609,82.5609,82.4501,82.5332,984.0
2022-05-31 10:40:00,89.43,89.43,89.37,89.37,400.0,82.6163,82.6163,82.5609,82.5609,400.0
2022-05-31 10:45:00,89.42,89.42,89.35,89.38,700.0,82.6071,82.6071,82.5424,82.5702,700.0
2022-05-31 10:50:00,89.51,89.51,89.51,89.51,100.0,82.6902,82.6902,82.6902,82.6902,100.0
2022-05-31 10:55:00,89.38,89.47,89.34,89.47,700.0,82.5702,82.6533,82.5332,82.6533,700.0
2022-05-31 11:00:00,89.37,89.44,89.35,89.44,300.0,82.5609,82.6256,82.5424,82.6256,300.0
2022-05-31 11:05:00,89.28,89.29,89.26,89.26,400.0,82.4778,82.487,82.4593,82.4593,400.0
2022-05-31 11:10:00,89.25,89.25,89.25,89.25,100.0,82.4501,82.4501,82.4501,82.4501,100.0
2022-05-31 11:15:00,89.05,89.15,89.05,89.07,900.0,82.2653,82.3577,82.2653,82.2838,900.0
2022-05-31 11:20:00,89.07,89.12,89.03,89.03,900.0,82.2838,82.33,82.2468,82.2468,900.0
2022-05-31 11:25:00,89.06,89.06,89.02,89.02,400.0,82.2745,82.2745,82.2376,82.2376,400.0
2022-05-31 11:30:00,88.94,89.05,88.94,89.05,300.0,82.1637,82.2653,82.1637,82.2653,300.0
2022-05-31 11:35:00,88.97,89.02,88.97,88.99,300.0,82.1914,82.2376,82.1914,82.2099,300.0
2022-05-31 11:40:00,88.98,88.98,88.92,88.95,400.0,82.2006,82.2006,82.1452,82.1729,400.0
2022-05-31 11:45:00,88.98,89.17,88.98,89.17,600.0,82.2006,82.3762,82.2006,82.3762,600.0
2022-05-31 11:50:00,89.17,89.22,89.15,89.22,732.0,82.3762,82.4223,82.3577,82.4223,732.0
2022-05-31 11:55:00,89.25,89.25,89.25,89.25,100.0,82.4501,82.4501,82.4501,82.4501,100.0
2022-05-31 12:00:00,89.29,89.41,89.29,89.41,400.0,82.487,82.5979,82.487,82.5979,400.0
2022-05-31 12:05:00,89.32,89.36,89.31,89.32,700.0,82.5147,82.5517,82.5055,82.5147,700.0
2022-05-31 12:10:00,89.36,89.36,89.31,89.31,300.0,82.5517,82.5517,82.5055,82.5055,300.0
2022-05-31 12:15:00,89.29,89.3,89.28,89.28,500.0,82.487,82.4962,82.4778,82.4778,500.0
2022-05-31 12:20:00,89.32,89.35,89.22,89.33,1100.0,82.5147,82.5424,82.4223,82.524,1100.0
2022-05-31 12:25:00,89.14,89.14,89.14,89.14,175.0,82.3484,82.3484,82.3484,82.3484,175.0
2022-05-31 12:30:00,89.09,89.22,89.09,89.22,1400.0,82.3022,82.4223,82.3022,82.4223,1400.0
2022-05-31 12:35:00,89.27,89.27,89.23,89.23,200.0,82.4685,82.4685,82.4316,82.4316,200.0
2022-05-31 12:40:00,89.34,89.49,89.34,89.49,600.0,82.5332,82.6718,82.5332,82.6718,600.0
2022-05-31 12:45:00,89.45,89.46,89.36,89.36,600.0,82.6348,82.6441,82.5517,82.5517,600.0
2022-05-31 12:50:00,89.31,89.38,89.31,89.37,900.0,82.5055,82.5702,82.5055,82.5609,900.0
2022-05-31 12:55:00,89.43,89.43,89.28,89.29,900.0,82.6163,82.6163,82.4778,82.487,900.0
2022-05-31 13:00:00,89.34,89.34,89.22,89.25,600.0,82.5332,82.5332,82.4223,82.4501,600.0
2022-05-31 13:05:00,89.25,89.34,89.25,89.34,1100.0,82.4501,82.5332,82.4501,82.5332,1100.0
2022-05-31 13:10:00,89.34,89.34,89.26,89.26,270.0,82.5332,82.5332,82.4593,82.4593,270.0
2022-05-31 13:15:00,89.21,89.21,89.16,89.16,400.0,82.4131,82.4131,82.3669,82.3669,400.0
2022-05-31 13:20:00,89.17,89.17,89.11,89.11,984.0,82.3762,82.3762,82.3207,82.3207,984.0
2022-05-31 13:25:00,89.07,89.16,89.07,89.16,693.0,82.2838,82.3669,82.2838,82.3669,693.0
2022-05-31 13:30:00,89.14,89.23,89.14,89.23,400.0,82.3484,82.4316,82.3484,82.4316,400.0
2022-05-31 13:35:00,89.26,89.27,89.21,89.25,1200.0,82.4593,82.4685,82.4131,82.4501,1200.0
2022-05-31 13:40:00,89.19,89.24,89.19,89.24,900.0,82.3946,82.4408,82.3946,82.4408,900.0
2022-05-31 13:45:00,89.28,89.34,89.28,89.28,386.0,82.4778,82.5332,82.4778,82.4778,386.0
2022-05-31 13:50:00,89.25,89.4,89.25,89.38,1000.0,82.4501,82.5886,82.4501,82.5702,1000.0
2022-05-31 13:55:00,89.38,89.51,89.38,89.51,600.0,82.5702,82.6902,82.5702,82.6902,600.0
2022-05-31 14:00:00,89.5,89.63,89.5,89.63,600.0,82.681,82.8011,82.681,82.8011,600.0
2022-05-31 14:05:00,89.45,89.46,89.43,89.46,500.0,82.6348,82.6441,82.6163,82.6441,500.0
2022-05-31 14:10:00,89.48,89.53,89.48,89.53,1010.0,82.6625,82.7087,82.6625,82.7087,1010.0
2022-05-31 14:15:00,89.53,89.56,89.46,89.46,3583.0,82.7087,82.7364,82.6441,82.6441,3583.0
2022-05-31 14:20:00,89.46,89.46,89.37,89.37,996.0,82.6441,82.6441,82.5609,82.5609,996.0
2022-05-31 14:25:00,89.25,89.32,89.23,89.3,1730.0,82.4501,82.5147,82.4316,82.4962,1730.0
2022-05-31 14:30:00,89.31,89.38,89.3,89.37,2292.0,82.5055,82.5702,82.4962,82.5609,2292.0
2022-05-31 14:35:00,89.4,89.47,89.39,89.47,2000.0,82.5886,82.6533,82.5794,82.6533,2000.0
2022-05-31 14:40:00,89.49,89.49,89.3,89.3,1000.0,82.6718,82.6718,82.4962,82.4962,1000.0
2022-05-31 14:45:00,89.14,89.21,89.07,89.21,2528.0,82.3484,82.4131,82.2838,82.4131,2528.0
2022-05-31 14:50:00,89.24,89.24,89.13,89.14,2000.0,82.4408,82.4408,82.3392,82.3484,2000.0
2022-05-31 14:55:00,89.13,89.37,89.07,89.3,1536.0,82.3392,82.5609,82.2838,82.4962,1536.0
2022-05-31 15:00:00,89.31,89.31,89.08,89.1,1100.0,82.5055,82.5055,82.293,82.3115,1100.0
2022-05-31 15:05:00,89.13,89.13,89.04,89.11,1000.0,82.3392,82.3392,82.2561,82.3207,1000.0
2022-05-31 15:10:00,89.08,89.12,88.99,89.05,1562.0,82.293,82.33,82.2099,82.2653,1562.0
2022-05-31 15:15:00,89.1,89.28,89.07,89.07,1100.0,82.3115,82.4778,82.2838,82.2838,1100.0
2022-05-31 15:20:00,89.08,89.17,89.08,89.16,2446.0,82.293,82.3762,82.293,82.3669,2446.0
2022-05-31 15:25:00,89.21,89.21,89.09,89.09,2084.0,82.4131,82.4131,82.3022,82.3022,2084.0
2022-05-31 15:30:00,89.09,89.17,89.08,89.15,3090.0,82.3022,82.3762,82.293,82.3577,3090.0
2022-05-31 15:35:00,89.15,89.27,89.15,89.18,4065.0,82.3577,82.4685,82.3577,82.3854,4065.0
2022-05-31 15:40:00,89.14,89.21,88.99,88.99,2427.0,82.3484,82.4131,82.2099,82.2099,2427.0
2022-05-31 15:45:00,88.92,89.16,88.92,89.09,4773.0,82.1452,82.3669,82.1452,82.3022,4773.0
2022-05-31 15:50:00,89.16,89.2,89.01,89.01,5583.0,82.3669,82.4039,82.2283,82.2283,5583.0
2022-05-31 15:55:00,89.02,89.18,88.77,89.11,15521.0,82.2376,82.3854,82.0066,82.3207,15521.0
2022-06-01 09:30:00,88.87,88.87,88.87,88.87,100.0,82.099,82.099,82.099,82.099,100.0
2022-06-01 09:35:00,87.92,87.92,87.76,87.76,200.0,81.2214,81.2214,81.0736,81.0736,200.0
2022-06-01 09:40:00,87.71,87.71,87.35,87.35,1300.0,81.0274,81.0274,80.6948,80.6948,1300.0
2022-06-01 09:45:00,87.4,87.4,87.02,87.02,2003.0,80.741,80.741,80.39,80.39,2003.0
2022-06-01 09:50:00,87.04,87.3,86.97,86.97,1824.0,80.4084,80.6486,80.3438,80.3438,1824.0
2022-06-01 09:55:00,87.02,87.02,86.92,86.98,1314.0,80.39,80.39,80.2976,80.353,1314.0
2022-06-01 10:00:00,86.85,86.95,86.74,86.74,1522.0,80.2329,80.3253,80.1313,80.1313,1522.0
2022-06-01 10:05:00,86.7,86.7,86.43,86.48,1540.0,80.0943,80.0943,79.8449,79.8911,1540.0
2022-06-01 10:10:00,86.59,86.73,86.56,86.62,1200.0,79.9927,80.1221,79.965,80.0204,1200.0
2022-06-01 10:15:00,86.65,86.71,86.6,86.68,1556.0,80.0482,80.1036,80.002,80.0759,1556.0
2022-06-01 10:20:00,86.68,86.68,86.5,86.55,1456.0,80.0759,80.0759,79.9096,79.9558,1456.0
2022-06-01 10:25:00,86.57,86.62,86.51,86.56,2997.0,79.9742,80.0204,79.9188,79.965,2997.0
2022-06-01 10:30:00,86.54,86.65,86.54,86.59,2000.0,79.9465,80.0482,79.9465,79.9927,2000.0
2022-06-01 10:35:00,86.58,86.7,86.53,86.7,3457.0,79.9835,80.0943,79.9373,80.0943,3457.0
2022-06-01 10:40:00,86.64,86.64,86.57,86.57,1357.0,80.0389,80.0389,79.9742,79.9742,1357.0
2022-06-01 10:45:00,86.6,86.89,86.6,86.89,1900.0,80.002,80.2699,80.002,80.2699,1900.0
2022-06-01 10:50:00,86.86,87.03,86.73,87.03,2600.0,80.2422,80.3992,80.1221,80.3992,2600.0
2022-06-01 10:55:00,87.03,87.14,87.03,87.14,3071.0,80.3992,80.5008,80.3992,80.5008,3071.0
2022-06-01 11:00:00,87.1,87.11,86.92,87.05,906.0,80.4639,80.4731,80.2976,80.4177,906.0
2022-06-01 11:05:00,86.95,87.03,86.95,86.99,1368.0,80.3253,80.3992,80.3253,80.3622,1368.0
2022-06-01 11:10:00,86.97,87.19,86.97,87.14,1050.0,80.3438,80.547,80.3438,80.5008,1050.0
2022-06-01 11:15:00,87.08,87.16,87.01,87.06,1059.0,80.4454,80.5193,80.3807,80.4269,1059.0
2022-06-01 11:20:00,86.96,87.06,86.96,87.05,800.0,80.3345,80.4269,80.3345,80.4177,800.0
2022-06-01 11:25:00,87.1,87.1,86.97,86.99,900.0,80.4639,80.4639,80.3438,80.3622,900.0
2022-06-01 11:30:00,86.96,87.02,86.88,87.0,1376.0,80.3345,80.39,80.2606,80.3715,1376.0
2022-06-01 11:35:00,87.03,87.03,86.83,86.9,2023.0,80.3992,80.3992,80.2144,80.2791,2023.0
2022-06-01 11:40:00,86.87,86.91,86.73,86.73,1900.0,80.2514,80.2883,80.1221,80.1221,1900.0
2022-06-01 11:45:00,86.72,86.76,86.6,86.6,800.0,80.1128,80.1498,80.002,80.002,800.0
2022-06-01 11:50:00,86.48,86.62,86.48,86.62,612.0,79.8911,80.0204,79.8911,80.0204,612.0
2022-06-01 11:55:00,86.68,86.7,86.59,86.63,1293.0,80.0759,80.0943,79.9927,80.0297,1293.0
2022-06-01 12:00:00,86.66,86.8,86.64,86.8,1400.0,80.0574,80.1867,80.0389,80.1867,1400.0
2022-06-01 12:05:00,86.85,86.88,86.84,86.85,900.0,80.2329,80.2606,80.2237,80.2329,900.0
2022-06-01 12:10:00,86.94,87.02,86.94,86.96,1530.0,80.3161,80.39,80.3161,80.3345,1530.0
2022-06-01 12:15:00,87.06,87.12,87.0,87.12,1632.0,80.4269,80.4823,80.3715,80.4823,1632.0
2022-06-01 12:20:00,87.08,87.09,87.08,87.08,1723.0,80.4454,80.4546,80.4454,80.4454,1723.0
2022-06-01 12:25:00,87.04,87.04,86.95,86.95,1314.0,80.4084,80.4084,80.3253,80.3253,1314.0
2022-06-01 12:30:00,86.94,86.97,86.88,86.88,1246.0,80.3161,80.3438,80.2606,80.2606,1246.0
2022-06-01 12:35:00,86.87,86.94,86.87,86.94,1117.0,80.2514,80.3161,80.2514,80.3161,1117.0
2022-06-01 12:40:00,87.01,87.01,86.92,86.92,500.0,80.3807,80.3807,80.2976,80.2976,500.0
2022-06-01 12:45:00,86.95,87.02,86.95,87.0,899.0,80.3253,80.39,80.3253,80.3715,899.0
2022-06-01 12:50:00,86.99,87.05,86.95,87.05,1163.0,80.3622,80.4177,80.3253,80.4177,1163.0
2022-06-01 12:55:00,87.11,87.27,87.11,87.18,800.0,80.4731,80.6209,80.4731,80.5378,800.0
2022-06-01 13:00:00,87.21,87.32,87.21,87.32,300.0,80.5655,80.6671,80.5655,80.6671,300.0
2022-06-01 13:05:00,87.35,87.37,87.34,87.34,800.0,80.6948,80.7133,80.6856,80.6856,800.0
2022-06-01 13:10:00,87.34,87.35,87.28,87.28,400.0,80.6856,80.6948,80.6302,80.6302,400.0
2022-06-01 13:15:00,87.36,87.46,87.36,87.45,748.0,80.7041,80.7964,80.7041,80.7872,748.0
2022-06-01 13:20:00,87.51,87.56,87.48,87.5,1700.0,80.8426,80.8888,80.8149,80.8334,1700.0
2022-06-01 13:25:00,87.54,87.61,87.54,87.55,1064.0,80.8703,80.935,80.8703,80.8796,1064.0
2022-06-01 13:30:00,87.55,87.81,87.55,87.81,1600.0,80.8796,81.1198,80.8796,81.1198,1600.0
2022-06-01 13:35:00,87.79,87.91,87.77,87.9,1700.0,81.1013,81.2122,81.0828,81.2029,1700.0
2022-06-01 13:40:00,87.87,87.88,87.83,87.84,800.0,81.1752,81.1844,81.1382,81.1475,800.0
2022-06-01 13:45:00,87.87,87.93,87.84,87.84,1519.0,81.1752,81.2306,81.1475,81.1475,1519.0
2022-06-01 13:50:00,87.73,87.77,87.73,87.77,300.0,81.0459,81.0828,81.0459,81.0828,300.0
2022-06-01 13:55:00,87.79,87.84,87.79,87.83,763.0,81.1013,81.1475,81.1013,81.1382,763.0
2022-06-01 14:00:00,87.79,87.85,87.78,87.85,500.0,81.1013,81.1567,81.0921,81.1567,500.0
2022-06-01 14:05:00,87.85,87.89,87.72,87.72,1088.0,81.1567,81.1937,81.0366,81.0366,1088.0
2022-06-01 14:10:00,87.67,87.67,87.58,87.66,1395.0,80.9904,80.9904,80.9073,80.9812,1395.0
2022-06-01 14:15:00,87.62,87.7,87.62,87.67,2003.0,80.9442,81.0182,80.9442,80.9904,2003.0
2022-06-01 14:20:00,87.67,87.83,87.67,87.81,2757.0,80.9904,81.1382,80.9904,81.1198,2757.0
2022-06-01 14:25:00,87.72,87.88,87.72,87.81,1414.0,81.0366,81.1844,81.0366,81.1198,1414.0
2022-06-01 14:30:00,87.77,87.96,87.77,87.94,1167.0,81.0828,81.2583,81.0828,81.2399,1167.0
2022-06-01 14:35:00,87.9,87.92,87.87,87.9,1200.0,81.2029,81.2214,81.1752,81.2029,1200.0
2022-06-01 14:40:00,87.77,87.98,87.77,87.98,1100.0,81.0828,81.2768,81.0828,81.2768,1100.0
2022-06-01 14:45:00,87.98,87.98,87.91,87.94,1000.0,81.2768,81.2768,81.2122,81.2399,1000.0
2022-06-01 14:50:00,87.98,88.01,87.97,87.98,1200.0,81.2768,81.3045,81.2676,81.2768,1200.0
2022-06-01 14:55:00,88.0,88.0,87.9,87.9,1800.0,81.2953,81.2953,81.2029,81.2029,1800.0
2022-06-01 15:00:00,87.9,87.94,87.87,87.88,1100.0,81.2029,81.2399,81.1752,81.1844,1100.0
2022-06-01 15:05:00,87.95,88.07,87.95,88.07,2100.0,81.2491,81.36,81.2491,81.36,2100.0
2022-06-01 15:10:00,88.03,88.09,87.96,88.08,900.0,81.323,81.3784,81.2583,81.3692,900.0
2022-06-01 15:15:00,88.03,88.12,88.03,88.11,1612.0,81.323,81.4062,81.323,81.3969,1612.0
2022-06-01 15:20:00,88.17,88.29,88.12,88.25,5476.0,81.4523,81.5632,81.4062,81.5262,5476.0
2022-06-01 15:25:00,88.24,88.25,88.23,88.23,4994.0,81.517,81.5262,81.5078,81.5078,4994.0
2022-06-01 15:30:00,88.25,88.29,88.19,88.29,7500.0,81.5262,81.5632,81.4708,81.5632,7500.0
2022-06-01 15:35:00,88.21,88.46,88.21,88.45,13073.0,81.4893,81.7202,81.4893,81.711,13073.0
2022-06-01 15:40:00,88.45,88.49,88.41,88.49,6539.0,81.711,81.748,81.6741,81.748,6539.0
2022-06-01 15:45:00,88.41,88.48,88.37,88.45,3229.0,81.6741,81.7387,81.6371,81.711,3229.0
2022-06-01 15:50:00,88.47,88.66,88.36,88.53,8815.0,81.7295,81.905,81.6279,81.7849,8815.0
2022-06-01 15:55:00,88.49,88.49,88.21,88.21,10849.0,81.748,81.748,81.4893,81.4893,10849.0
2022-06-02 09:30:00,87.56,87.56,87.56,87.56,203.0,80.8888,80.8888,80.8888,80.8888,203.0
2022-06-02 09:35:00,87.5,87.55,87.43,87.43,1225.0,80.8334,80.8796,80.7687,80.7687,1225.0
2022-06-02 09:40:00,87.38,87.4,87.28,87.28,700.0,80.7225,80.741,80.6302,80.6302,700.0
2022-06-02 09:45:00,87.25,87.25,86.85,86.85,500.0,80.6024,80.6024,80.2329,80.2329,500.0
2022-06-02 09:50:00,86.76,87.05,86.76,87.05,500.0,80.1498,80.4177,80.1498,80.4177,500.0
2022-06-02 09:55:00,87.05,87.05,86.9,86.9,510.0,80.4177,80.4177,80.2791,80.2791,510.0
2022-06-02 10:00:00,86.95,87.01,86.55,86.56,2378.0,80.3253,80.3807,79.9558,79.965,2378.0
2022-06-02 10:05:00,86.39,86.43,86.34,86.43,1130.0,79.808,79.8449,79.7618,79.8449,1130.0
2022-06-02 10:10:00,86.45,86.97,86.45,86.92,1100.0,79.8634,80.3438,79.8634,80.2976,1100.0
2022-06-02 10:15:00,87.04,87.19,87.04,87.17,600.0,80.4084,80.547,80.4084,80.5285,600.0
2022-06-02 10:20:00,87.2,87.23,87.07,87.08,500.0,80.5562,80.584,80.4362,80.4454,500.0
2022-06-02 10:25:00,86.99,87.02,86.85,87.02,870.0,80.3622,80.39,80.2329,80.39,870.0
2022-06-02 10:30:00,87.02,87.44,87.02,87.44,1600.0,80.39,80.778,80.39,80.778,1600.0
2022-06-02 10:35:00,87.45,87.61,87.41,87.41,2000.0,80.7872,80.935,80.7502,80.7502,2000.0
2022-06-02 10:40:00,87.45,87.54,87.35,87.54,1300.0,80.7872,80.8703,80.6948,80.8703,1300.0
2022-06-02 10:45:00,87.44,87.56,87.38,87.39,4199.0,80.778,80.8888,80.7225,80.7318,4199.0
2022-06-02 10:50:00,87.43,87.43,87.36,87.4,1800.0,80.7687,80.7687,80.7041,80.741,1800.0
2022-06-02 10:55:00,87.4,87.66,87.4,87.66,1000.0,80.741,80.9812,80.741,80.9812,1000.0
2022-06-02 11:00:00,87.7,87.85,87.7,87.85,800.0,81.0182,81.1567,81.0182,81.1567,800.0
2022-06-02 11:05:00,87.93,88.02,87.87,87.87,1400.0,81.2306,81.3138,81.1752,81.1752,1400.0
2022-06-02 11:10:00,87.9,87.93,87.87,87.93,800.0,81.2029,81.2306,81.1752,81.2306,800.0
2022-06-02 11:15:00,87.86,87.86,87.8,87.8,1388.0,81.166,81.166,81.1105,81.1105,1388.0
2022-06-02 11:20:00,87.77,87.85,87.74,87.85,2558.0,81.0828,81.1567,81.0551,81.1567,2558.0
2022-06-02 11:25:00,87.88,87.98,87.79,87.96,3790.0,81.1844,81.2768,81.1013,81.2583,3790.0
2022-06-02 11:30:00,87.98,88.05,87.92,87.97,900.0,81.2768,81.3415,81.2214,81.2676,900.0
2022-06-02 11:35:00,87.95,87.95,87.88,87.94,950.0,81.2491,81.2491,81.1844,81.2399,950.0
2022-06-02 11:40:00,87.96,88.07,87.96,88.03,1100.0,81.2583,81.36,81.2583,81.323,1100.0
2022-06-02 11:45:00,88.03,88.35,88.03,88.35,2674.0,81.323,81.6186,81.323,81.6186,2674.0
2022-06-02 11:50:00,88.34,88.34,88.18,88.22,1300.0,81.6094,81.6094,81.4616,81.4985,1300.0
2022-06-02 11:55:00,88.24,88.24,88.11,88.14,700.0,81.517,81.517,81.3969,81.4246,700.0
2022-06-02 12:00:00,88.16,88.16,88.14,88.14,600.0,81.4431,81.4431,81.4246,81.4246,600.0
2022-06-02 12:05:00,88.14,88.14,88.1,88.11,500.0,81.4246,81.4246,81.3877,81.3969,500.0
2022-06-02 12:10:00,88.06,88.13,88.06,88.1,1196.0,81.3507,81.4154,81.3507,81.3877,1196.0
2022-06-02 12:15:00,88.12,88.24,88.12,88.24,1079.0,81.4062,81.517,81.4062,81.517,1079.0
2022-06-02 12:20:00,88.27,88.29,88.24,88.29,1801.0,81.5447,81.5632,81.517,81.5632,1801.0
2022-06-02 12:25:00,88.34,88.36,88.34,88.36,500.0,81.6094,81.6279,81.6094,81.6279,500.0
2022-06-02 12:30:00,88.36,88.36,88.25,88.25,1166.0,81.6279,81.6279,81.5262,81.5262,1166.0
2022-06-02 12:35:00,88.29,88.29,88.24,88.27,400.0,81.5632,81.5632,81.517,81.5447,400.0
2022-06-02 12:40:00,88.27,88.27,88.14,88.17,1200.0,81.5447,81.5447,81.4246,81.4523,1200.0
2022-06-02 12:45:00,88.16,88.16,88.13,88.13,545.0,81.4431,81.4431,81.4154,81.4154,545.0
2022-06-02 12:50:00,88.17,88.21,88.17,88.21,700.0,81.4523,81.4893,81.4523,81.4893,700.0
2022-06-02 12:55:00,88.23,88.23,88.1,88.1,428.0,81.5078,81.5078,81.3877,81.3877,428.0
2022-06-02 13:00:00,88.1,88.16,88.1,88.16,1250.0,81.3877,81.4431,81.3877,81.4431,1250.0
2022-06-02 13:05:00,88.19,88.19,88.14,88.14,700.0,81.4708,81.4708,81.4246,81.4246,700.0
2022-06-02 13:10:00,88.07,88.07,88.04,88.04,300.0,81.36,81.36,81.3322,81.3322,300.0
2022-06-02 13:15:00,87.95,87.98,87.94,87.95,1050.0,81.2491,81.2768,81.2399,81.2491,1050.0
2022-06-02 13:20:00,87.89,87.94,87.89,87.94,200.0,81.1937,81.2399,81.1937,81.2399,200.0
2022-06-02 13:25:00,87.89,87.92,87.84,87.92,300.0,81.1937,81.2214,81.1475,81.2214,300.0
2022-06-02 13:30:00,87.97,88.0,87.97,88.0,700.0,81.2676,81.2953,81.2676,81.2953,700.0
2022-06-02 13:35:00,88.03,88.03,87.98,87.99,600.0,81.323,81.323,81.2768,81.2861,600.0
2022-06-02 13:40:00,87.97,87.98,87.95,87.96,700.0,81.2676,81.2768,81.2491,81.2583,700.0
2022-06-02 13:45:00,87.97,88.18,87.95,88.18,1400.0,81.2676,81.4616,81.2491,81.4616,1400.0
2022-06-02 13:50:00,88.2,88.24,88.08,88.12,1800.0,81.4801,81.517,81.3692,81.4062,1800.0
2022-06-02 13:55:00,88.06,88.07,87.96,88.01,1619.0,81.3507,81.36,81.2583,81.3045,1619.0
2022-06-02 14:00:00,87.95,87.99,87.95,87.99,700.0,81.2491,81.2861,81.2491,81.2861,700.0
2022-06-02 14:05:00,88.0,88.05,88.0,88.02,1500.0,81.2953,81.3415,81.2953,81.3138,1500.0
2022-06-02 14:10:00,87.97,88.08,87.97,88.08,1200.0,81.2676,81.3692,81.2676,81.3692,1200.0
2022-06-02 14:15:00,88.08,88.21,88.08,88.18,1500.0,81.3692,81.4893,81.3692,81.4616,1500.0
2022-06-02 14:20:00,88.2,88.21,88.13,88.21,3400.0,81.4801,81.4893,81.4154,81.4893,3400.0
2022-06-02 14:25:00,88.18,88.35,88.18,88.35,3488.0,81.4616,81.6186,81.4616,81.6186,3488.0
2022-06-02 14:30:00,88.37,88.47,88.37,88.39,1802.0,81.6371,81.7295,81.6371,81.6556,1802.0
2022-06-02 14:35:00,88.37,88.42,88.37,88.41,1600.0,81.6371,81.6833,81.6371,81.6741,1600.0
2022-06-02 14:40:00,88.39,88.4,88.32,88.33,1602.0,81.6556,81.6648,81.5909,81.6002,1602.0
2022-06-02 14:45:00,88.41,88.56,88.41,88.56,1529.0,81.6741,81.8126,81.6741,81.8126,1529.0
2022-06-02 14:50:00,88.53,88.53,88.46,88.46,1100.0,81.7849,81.7849,81.7202,81.7202,1100.0
2022-06-02 14:55:00,88.47,88.51,88.43,88.43,1400.0,81.7295,81.7664,81.6925,81.6925,1400.0
2022-06-02 15:00:00,88.5,88.71,88.5,88.69,1600.0,81.7572,81.9512,81.7572,81.9327,1600.0
2022-06-02 15:05:00,88.69,88.8,88.68,88.75,2013.0,81.9327,82.0343,81.9235,81.9882,2013.0
2022-06-02 15:10:00,88.72,88.72,88.66,88.68,800.0,81.9604,81.9604,81.905,81.9235,800.0
2022-06-02 15:15:00,88.72,88.77,88.7,88.75,1400.0,81.9604,82.0066,81.942,81.9882,1400.0
2022-06-02 15:20:00,88.73,88.84,88.73,88.84,1600.0,81.9697,82.0713,81.9697,82.0713,1600.0
2022-06-02 15:25:00,88.82,88.82,88.75,88.76,1991.0,82.0528,82.0528,81.9882,81.9974,1991.0
2022-06-02 15:30:00,88.81,88.87,88.81,88.85,1300.0,82.0436,82.099,82.0436,82.0805,1300.0
2022-06-02 15:35:00,88.87,88.89,88.74,88.74,1900.0,82.099,82.1175,81.9789,81.9789,1900.0
2022-06-02 15:40:00,88.78,88.93,88.78,88.93,2600.0,82.0159,82.1544,82.0159,82.1544,2600.0
2022-06-02 15:45:00,88.93,88.93,88.81,88.85,4806.0,82.1544,82.1544,82.0436,82.0805,4806.0
2022-06-02 15:50:00,88.83,88.9,88.73,88.79,6149.0,82.0621,82.1267,81.9697,82.0251,6149.0
2022-06-02 15:55:00,88.76,88.95,88.76,88.87,8493.0,81.9974,82.1729,81.9974,82.099,8493.0
2022-06-03 09:30:00,88.58,88.65,88.55,88.65,400.0,81.8311,81.8958,81.8034,81.8958,400.0
2022-06-03 09:35:00,88.63,88.63,88.03,88.03,1033.0,81.8773,81.8773,81.323,81.323,1033.0
2022-06-03 09:40:00,87.99,87.99,87.8,87.84,991.0,81.2861,81.2861,81.1105,81.1475,991.0
2022-06-03 09:45:00,87.49,87.59,87.49,87.59,600.0,80.8242,80.9165,80.8242,80.9165,600.0
2022-06-03 09:50:00,87.62,88.02,87.62,87.86,4257.0,80.9442,81.3138,80.9442,81.166,4257.0
2022-06-03 09:55:00,87.85,87.96,87.79,87.96,700.0,81.1567,81.2583,81.1013,81.2583,700.0
2022-06-03 10:00:00,88.0,88.31,88.0,88.21,1238.0,81.2953,81.5817,81.2953,81.4893,1238.0
2022-06-03 10:05:00,88.16,88.29,88.13,88.13,600.0,81.4431,81.5632,81.4154,81.4154,600.0
2022-06-03 10:10:00,88.12,88.32,88.12,88.32,1200.0,81.4062,81.5909,81.4062,81.5909,1200.0
2022-06-03 10:15:00,88.52,88.6,88.41,88.41,1000.0,81.7757,81.8496,81.6741,81.6741,1000.0
2022-06-03 10:20:00,88.39,88.55,88.39,88.55,700.0,81.6556,81.8034,81.6556,81.8034,700.0
2022-06-03 10:25:00,88.56,88.69,88.56,88.69,898.0,81.8126,81.9327,81.8126,81.9327,898.0
2022-06-03 10:30:00,88.65,88.66,88.62,88.62,300.0,81.8958,81.905,81.8681,81.8681,300.0
2022-06-03 10:35:00,88.77,88.79,88.55,88.58,1145.0,82.0066,82.0251,81.8034,81.8311,1145.0
2022-06-03 10:40:00,88.58,88.58,88.52,88.52,1000.0,81.8311,81.8311,81.7757,81.7757,1000.0
2022-06-03 10:45:00,88.57,88.66,88.57,88.6,500.0,81.8219,81.905,81.8219,81.8496,500.0
2022-06-03 10:50:00,88.58,88.6,88.55,88.57,900.0,81.8311,81.8496,81.8034,81.8219,900.0
2022-06-03 10:55:00,88.69,88.7,88.68,88.68,500.0,81.9327,81.942,81.9235,81.9235,500.0
2022-06-03 11:00:00,88.7,88.7,88.54,88.54,400.0,81.942,81.942,81.7942,81.7942,400.0
2022-06-03 11:05:00,88.48,88.52,88.48,88.52,400.0,81.7387,81.7757,81.7387,81.7757,400.0
2022-06-03 11:10:00,88.47,88.47,88.46,88.46,253.0,81.7295,81.7295,81.7202,81.7202,253.0
2022-06-03 11:15:00,88.46,88.46,88.46,88.46,0.0,81.7202,81.7202,81.7202,81.7202,0.0
2022-06-03 11:20:00,88.46,88.46,88.46,88.46,0.0,81.7202,81.7202,81.7202,81.7202,0.0
2022-06-03 11:25:00,88.15,88.15,88.15,88.15,100.0,81.4339,81.4339,81.4339,81.4339,100.0
2022-06-03 11:30:00,88.15,88.21,88.15,88.21,200.0,81.4339,81.4893,81.4339,81.4893,200.0
2022-06-03 11:35:00,88.25,88.35,88.23,88.35,500.0,81.5262,81.6186,81.5078,81.6186,500.0
2022-06-03 11:40:00,88.45,88.45,88.44,88.45,400.0,81.711,81.711,81.7018,81.711,400.0
2022-06-03 11:45:00,88.34,88.34,88.34,88.34,100.0,81.6094,81.6094,81.6094,81.6094,100.0
2022-06-03 11:50:00,88.19,88.19,88.19,88.19,100.0,81.4708,81.4708,81.4708,81.4708,100.0
2022-06-03 11:55:00,88.25,88.36,88.24,88.36,300.0,81.5262,81.6279,81.517,81.6279,300.0
2022-06-03 12:00:00,88.45,88.48,88.45,88.48,200.0,81.711,81.7387,81.711,81.7387,200.0
2022-06-03 12:05:00,88.48,88.48,88.48,88.48,0.0,81.7387,81.7387,81.7387,81.7387,0.0
2022-06-03 12:10:00,88.43,88.43,88.43,88.43,100.0,81.6925,81.6925,81.6925,81.6925,100.0
2022-06-03 12:15:00,88.51,88.51,88.51,88.51,100.0,81.7664,81.7664,81.7664,81.7664,100.0
2022-06-03 12:20:00,88.4,88.53,88.4,88.53,200.0,81.6648,81.7849,81.6648,81.7849,200.0
2022-06-03 12:25:00,88.57,88.57,88.55,88.55,300.0,81.8219,81.8219,81.8034,81.8034,300.0
2022-06-03 12:30:00,88.56,88.56,88.54,88.54,200.0,81.8126,81.8126,81.7942,81.7942,200.0
2022-06-03 12:35:00,88.57,88.57,88.57,88.57,100.0,81.8219,81.8219,81.8219,81.8219,100.0
2022-06-03 12:40:00,88.66,88.66,88.66,88.66,100.0,81.905,81.905,81.905,81.905,100.0
2022-06-03 12:45:00,88.66,88.66,88.66,88.66,0.0,81.905,81.905,81.905,81.905,0.0
2022-06-03 12:50:00,88.56,88.56,88.56,88.56,148.0,81.8126,81.8126,81.8126,81.8126,148.0
2022-06-03 12:55:00,88.66,88.66,88.66,88.66,100.0,81.905,81.905,81.905,81.905,100.0
2022-06-03 13:00:00,88.68,88.86,88.68,88.86,200.0,81.9235,82.0898,81.9235,82.0898,200.0
2022-06-03 13:05:00,88.9,88.9,88.9,88.9,100.0,82.1267,82.1267,82.1267,82.1267,100.0
2022-06-03 13:10:00,88.79,88.79,88.79,88.79,100.0,82.0251,82.0251,82.0251,82.0251,100.0
2022-06-03 13:15:00,88.74,88.74,88.55,88.55,200.0,81.9789,81.9789,81.8034,81.8034,200.0
2022-06-03 13:20:00,88.55,88.55,88.55,88.55,0.0,81.8034,81.8034,81.8034,81.8034,0.0
2022-06-03 13:25:00,88.55,88.55,88.55,88.55,0.0,81.8034,81.8034,81.8034,81.8034,0.0
2022-06-03 13:30:00,88.66,88.68,88.66,88.68,200.0,81.905,81.9235,81.905,81.9235,200.0
2022-06-03 13:35:00,88.8,88.84,88.8,88.84,300.0,82.0343,82.0713,82.0343,82.0713,300.0
2022-06-03 13:40:00,88.79,88.79,88.7,88.7,600.0,82.0251,82.0251,81.942,81.942,600.0
2022-06-03 13:45:00,88.57,88.57,88.57,88.57,100.0,81.8219,81.8219,81.8219,81.8219,100.0
2022-06-03 13:50:00,88.65,88.65,88.59,88.59,300.0,81.8958,81.8958,81.8403,81.8403,300.0
2022-06-03 13:55:00,88.61,88.61,88.53,88.53,500.0,81.8588,81.8588,81.7849,81.7849,500.0
2022-06-03 14:00:00,88.46,88.46,88.45,88.45,200.0,81.7202,81.7202,81.711,81.711,200.0
2022-06-03 14:05:00,88.47,88.49,88.47,88.48,300.0,81.7295,81.748,81.7295,81.7387,300.0
2022-06-03 14:10:00,88.47,88.55,88.47,88.53,400.0,81.7295,81.8034,81.7295,81.7849,400.0
2022-06-03 14:15:00,88.53,88.56,88.53,88.56,500.0,81.7849,81.8126,81.7849,81.8126,500.0
2022-06-03 14:20:00,88.6,88.69,88.6,88.69,700.0,81.8496,81.9327,81.8496,81.9327,700.0
2022-06-03 14:25:00,88.69,88.87,88.69,88.87,500.0,81.9327,82.099,81.9327,82.099,500.0
2022-06-03 14:30:00,88.86,88.86,88.81,88.81,400.0,82.0898,82.0898,82.0436,82.0436,400.0
2022-06-03 14:35:00,88.71,88.71,88.71,88.71,150.0,81.9512,81.9512,81.9512,81.9512,150.0
2022-06-03 14:40:00,88.56,88.56,88.56,88.56,300.0,81.8126,81.8126,81.8126,81.8126,300.0
2022-06-03 14:45:00,88.59,88.59,88.59,88.59,100.0,81.8403,81.8403,81.8403,81.8403,100.0
2022-06-03 14:50:00,88.6,88.67,88.58,88.67,500.0,81.8496,81.9142,81.8311,81.9142,500.0
2022-06-03 14:55:00,88.63,88.71,88.63,88.71,300.0,81.8773,81.9512,81.8773,81.9512,300.0
2022-06-03 15:00:00,88.7,88.7,88.69,88.69,200.0,81.942,81.942,81.9327,81.9327,200.0
2022-06-03 15:05:00,88.64,88.64,88.5,88.53,800.0,81.8865,81.8865,81.7572,81.7849,800.0
2022-06-03 15:10:00,88.5,88.53,88.43,88.45,500.0,81.7572,81.7849,81.6925,81.711,500.0
2022-06-03 15:15:00,88.39,88.4,88.32,88.32,1200.0,81.6556,81.6648,81.5909,81.5909,1200.0
2022-06-03 15:20:00,88.33,88.42,88.33,88.35,900.0,81.6002,81.6833,81.6002,81.6186,900.0
2022-06-03 15:25:00,88.34,88.37,88.34,88.36,400.0,81.6094,81.6371,81.6094,81.6279,400.0
2022-06-03 15:30:00,88.44,88.44,88.3,88.32,1100.0,81.7018,81.7018,81.5724,81.5909,1100.0
2022-06-03 15:35:00,88.21,88.25,88.16,88.25,600.0,81.4893,81.5262,81.4431,81.5262,600.0
2022-06-03 15:40:00,88.24,88.24,88.07,88.07,869.0,81.517,81.517,81.36,81.36,869.0
2022-06-03 15:45:00,88.05,88.05,87.9,87.96,2200.0,81.3415,81.3415,81.2029,81.2583,2200.0
2022-06-03 15:50:00,87.96,88.11,87.93,88.06,2673.0,81.2583,81.3969,81.2306,81.3507,2673.0
2022-06-03 15:55:00,88.11,88.12,87.98,88.03,3600.0,81.3969,81.4062,81.2768,81.323,3600.0
2022-06-06 09:30:00,88.34,88.34,88.16,88.16,793.0,81.6094,81.6094,81.4431,81.4431,793.0
2022-06-06 09:35:00,88.46,88.46,88.46,88.46,100.0,81.7202,81.7202,81.7202,81.7202,100.0
2022-06-06 09:40:00,88.3,88.3,88.26,88.26,200.0,81.5724,81.5724,81.5355,81.5355,200.0
2022-06-06 09:45:00,87.95,87.98,87.81,87.97,800.0,81.2491,81.2768,81.1198,81.2676,800.0
2022-06-06 09:50:00,88.07,88.09,87.99,87.99,600.0,81.36,81.3784,81.2861,81.2861,600.0
2022-06-06 09:55:00,87.81,87.81,87.47,87.47,550.0,81.1198,81.1198,80.8057,80.8057,550.0
2022-06-06 10:00:00,87.3,87.51,87.3,87.51,882.0,80.6486,80.8426,80.6486,80.8426,882.0
2022-06-06 10:05:00,87.62,87.7,87.54,87.54,1000.0,80.9442,81.0182,80.8703,80.8703,1000.0
2022-06-06 10:10:00,87.59,87.67,87.55,87.55,1000.0,80.9165,80.9904,80.8796,80.8796,1000.0
2022-06-06 10:15:00,87.43,87.49,87.29,87.3,1200.0,80.7687,80.8242,80.6394,80.6486,1200.0
2022-06-06 10:20:00,87.27,87.27,86.96,86.96,600.0,80.6209,80.6209,80.3345,80.3345,600.0
2022-06-06 10:25:00,86.91,87.04,86.89,87.04,1537.0,80.2883,80.4084,80.2699,80.4084,1537.0
2022-06-06 10:30:00,87.04,87.2,87.0,87.2,1700.0,80.4084,80.5562,80.3715,80.5562,1700.0
2022-06-06 10:35:00,87.2,87.2,87.09,87.12,1200.0,80.5562,80.5562,80.4546,80.4823,1200.0
2022-06-06 10:40:00,87.11,87.27,87.1,87.24,2208.0,80.4731,80.6209,80.4639,80.5932,2208.0
2022-06-06 10:45:00,87.22,87.36,87.22,87.36,700.0,80.5747,80.7041,80.5747,80.7041,700.0
2022-06-06 10:50:00,87.4,87.42,87.4,87.42,1000.0,80.741,80.7595,80.741,80.7595,1000.0
2022-06-06 10:55:00,87.61,87.7,87.59,87.68,700.0,80.935,81.0182,80.9165,80.9997,700.0
2022-06-06 11:00:00,87.7,87.76,87.7,87.76,300.0,81.0182,81.0736,81.0182,81.0736,300.0
2022-06-06 11:05:00,87.76,87.94,87.76,87.94,1405.0,81.0736,81.2399,81.0736,81.2399,1405.0
2022-06-06 11:10:00,87.9,87.93,87.78,87.82,1000.0,81.2029,81.2306,81.0921,81.129,1000.0
2022-06-06 11:15:00,87.78,87.86,87.59,87.59,2300.0,81.0921,81.166,80.9165,80.9165,2300.0
2022-06-06 11:20:00,87.62,87.68,87.6,87.61,900.0,80.9442,80.9997,80.9258,80.935,900.0
2022-06-06 11:25:00,87.6,87.67,87.59,87.67,1600.0,80.9258,80.9904,80.9165,80.9904,1600.0
2022-06-06 11:30:00,87.64,87.72,87.6,87.67,1000.0,80.9627,81.0366,80.9258,80.9904,1000.0
2022-06-06 11:35:00,87.68,87.68,87.66,87.68,900.0,80.9997,80.9997,80.9812,80.9997,900.0
2022-06-06 11:40:00,87.66,87.69,87.66,87.69,600.0,80.9812,81.0089,80.9812,81.0089,600.0
2022-06-06 11:45:00,87.71,87.71,87.67,87.67,500.0,81.0274,81.0274,80.9904,80.9904,500.0
2022-06-06 11:50:00,87.68,87.71,87.67,87.7,1100.0,80.9997,81.0274,80.9904,81.0182,1100.0
2022-06-06 11:55:00,87.58,87.62,87.58,87.62,900.0,80.9073,80.9442,80.9073,80.9442,900.0
2022-06-06 12:00:00,87.6,87.65,87.56,87.58,700.0,80.9258,80.972,80.8888,80.9073,700.0
2022-06-06 12:05:00,87.49,87.49,87.49,87.49,300.0,80.8242,80.8242,80.8242,80.8242,300.0
2022-06-06 12:10:00,87.35,87.39,87.31,87.31,760.0,80.6948,80.7318,80.6579,80.6579,760.0
2022-06-06 12:15:00,87.23,87.29,87.23,87.29,400.0,80.584,80.6394,80.584,80.6394,400.0
2022-06-06 12:20:00,87.17,87.17,87.15,87.15,390.0,80.5285,80.5285,80.5101,80.5101,390.0
2022-06-06 12:25:00,87.06,87.06,87.06,87.06,100.0,80.4269,80.4269,80.4269,80.4269,100.0
2022-06-06 12:30:00,86.96,87.1,86.96,87.1,300.0,80.3345,80.4639,80.3345,80.4639,300.0
2022-06-06 12:35:00,87.12,87.17,87.11,87.17,602.0,80.4823,80.5285,80.4731,80.5285,602.0
2022-06-06 12:40:00,87.14,87.23,87.14,87.23,500.0,80.5008,80.584,80.5008,80.584,500.0
2022-06-06 12:45:00,87.23,87.25,87.16,87.16,500.0,80.584,80.6024,80.5193,80.5193,500.0
2022-06-06 12:50:00,87.12,87.19,87.08,87.19,1408.0,80.4823,80.547,80.4454,80.547,1408.0
2022-06-06 12:55:00,87.22,87.29,87.22,87.29,800.0,80.5747,80.6394,80.5747,80.6394,800.0
2022-06-06 13:00:00,87.22,87.24,87.19,87.19,1090.0,80.5747,80.5932,80.547,80.547,1090.0
2022-06-06 13:05:00,87.25,87.39,87.25,87.39,400.0,80.6024,80.7318,80.6024,80.7318,400.0
2022-06-06 13:10:00,87.4,87.4,87.31,87.35,600.0,80.741,80.741,80.6579,80.6948,600.0
2022-06-06 13:15:00,87.34,87.39,87.31,87.39,500.0,80.6856,80.7318,80.6579,80.7318,500.0
2022-06-06 13:20:00,87.35,87.35,87.35,87.35,191.0,80.6948,80.6948,80.6948,80.6948,191.0
2022-06-06 13:25:00,87.34,87.34,87.27,87.27,303.0,80.6856,80.6856,80.6209,80.6209,303.0
2022-06-06 13:30:00,87.23,87.3,87.23,87.3,600.0,80.584,80.6486,80.584,80.6486,600.0
2022-06-06 13:35:00,87.33,87.44,87.33,87.4,664.0,80.6763,80.778,80.6763,80.741,664.0
2022-06-06 13:40:00,87.4,87.52,87.4,87.5,1200.0,80.741,80.8519,80.741,80.8334,1200.0
2022-06-06 13:45:00,87.52,87.52,87.45,87.51,907.0,80.8519,80.8519,80.7872,80.8426,907.0
2022-06-06 13:50:00,87.51,87.6,87.51,87.54,800.0,80.8426,80.9258,80.8426,80.8703,800.0
2022-06-06 13:55:00,87.56,87.59,87.53,87.53,900.0,80.8888,80.9165,80.8611,80.8611,900.0
2022-06-06 14:00:00,87.56,87.57,87.5,87.52,700.0,80.8888,80.8981,80.8334,80.8519,700.0
2022-06-06 14:05:00,87.51,87.54,87.44,87.47,1100.0,80.8426,80.8703,80.778,80.8057,1100.0
2022-06-06 14:10:00,87.47,87.47,87.41,87.41,1015.0,80.8057,80.8057,80.7502,80.7502,1015.0
2022-06-06 14:15:00,87.42,87.42,87.3,87.3,638.0,80.7595,80.7595,80.6486,80.6486,638.0
2022-06-06 14:20:00,87.32,87.33,87.21,87.22,1129.0,80.6671,80.6763,80.5655,80.5747,1129.0
2022-06-06 14:25:00,87.08,87.16,87.08,87.15,1300.0,80.4454,80.5193,80.4454,80.5101,1300.0
2022-06-06 14:30:00,87.11,87.11,87.11,87.11,100.0,80.4731,80.4731,80.4731,80.4731,100.0
2022-06-06 14:35:00,87.13,87.13,87.13,87.13,100.0,80.4916,80.4916,80.4916,80.4916,100.0
2022-06-06 14:40:00,87.13,87.16,87.13,87.15,400.0,80.4916,80.5193,80.4916,80.5101,400.0
2022-06-06 14:45:00,87.24,87.32,87.24,87.26,606.0,80.5932,80.6671,80.5932,80.6117,606.0
2022-06-06 14:50:00,87.18,87.25,87.16,87.25,800.0,80.5378,80.6024,80.5193,80.6024,800.0
2022-06-06 14:55:00,87.28,87.29,87.18,87.29,1200.0,80.6302,80.6394,80.5378,80.6394,1200.0
2022-06-06 15:00:00,87.25,87.35,87.25,87.31,1381.0,80.6024,80.6948,80.6024,80.6579,1381.0
2022-06-06 15:05:00,87.28,87.34,87.26,87.26,1330.0,80.6302,80.6856,80.6117,80.6117,1330.0
2022-06-06 15:10:00,87.23,87.26,87.22,87.26,1193.0,80.584,80.6117,80.5747,80.6117,1193.0
2022-06-06 15:15:00,87.25,87.34,87.23,87.29,1008.0,80.6024,80.6856,80.584,80.6394,1008.0
2022-06-06 15:20:00,87.21,87.32,87.21,87.32,700.0,80.5655,80.6671,80.5655,80.6671,700.0
2022-06-06 15:25:00,87.32,87.33,87.27,87.32,938.0,80.6671,80.6763,80.6209,80.6671,938.0
2022-06-06 15:30:00,87.35,87.41,87.35,87.35,1000.0,80.6948,80.7502,80.6948,80.6948,1000.0
2022-06-06 15:35:00,87.34,87.34,87.27,87.28,1522.0,80.6856,80.6856,80.6209,80.6302,1522.0
2022-06-06 15:40:00,87.19,87.35,87.19,87.35,2100.0,80.547,80.6948,80.547,80.6948,2100.0
2022-06-06 15:45:00,87.36,87.42,87.3,87.3,2600.0,80.7041,80.7595,80.6486,80.6486,2600.0
2022-06-06 15:50:00,87.31,87.37,87.23,87.29,5756.0,80.6579,80.7133,80.584,80.6394,5756.0
2022-06-06 15:55:00,87.28,87.28,87.03,87.13,5718.0,80.6302,80.6302,80.3992,80.4916,5718.0
2022-06-07 09:35:00,87.17,87.17,87.07,87.07,500.0,80.5285,80.5285,80.4362,80.4362,500.0
2022-06-07 09:40:00,87.16,87.33,87.16,87.33,1153.0,80.5193,80.6763,80.5193,80.6763,1153.0
2022-06-07 09:45:00,87.22,87.39,87.22,87.39,592.0,80.5747,80.7318,80.5747,80.7318,592.0
2022-06-07 09:50:00,87.28,87.37,87.28,87.36,700.0,80.6302,80.7133,80.6302,80.7041,700.0
2022-06-07 09:55:00,87.49,87.49,87.45,87.45,300.0,80.8242,80.8242,80.7872,80.7872,300.0
2022-06-07 10:00:00,87.38,87.65,87.35,87.61,1200.0,80.7225,80.972,80.6948,80.935,1200.0
2022-06-07 10:05:00,87.55,87.69,87.55,87.68,500.0,80.8796,81.0089,80.8796,80.9997,500.0
2022-06-07 10:10:00,87.74,87.79,87.65,87.79,1121.0,81.0551,81.1013,80.972,81.1013,1121.0
2022-06-07 10:15:00,87.74,87.93,87.74,87.87,800.0,81.0551,81.2306,81.0551,81.1752,800.0
2022-06-07 10:20:00,87.9,87.96,87.9,87.94,1200.0,81.2029,81.2583,81.2029,81.2399,1200.0
2022-06-07 10:25:00,87.89,88.2,87.89,88.2,743.0,81.1937,81.4801,81.1937,81.4801,743.0
2022-06-07 10:30:00,88.19,88.21,88.1,88.11,1065.0,81.4708,81.4893,81.3877,81.3969,1065.0
2022-06-07 10:35:00,88.09,88.15,88.09,88.09,600.0,81.3784,81.4339,81.3784,81.3784,600.0
2022-06-07 10:40:00,88.04,88.2,88.04,88.2,1305.0,81.3322,81.4801,81.3322,81.4801,1305.0
2022-06-07 10:45:00,88.16,88.26,88.16,88.26,537.0,81.4431,81.5355,81.4431,81.5355,537.0
2022-06-07 10:50:00,88.26,88.26,88.2,88.2,300.0,81.5355,81.5355,81.4801,81.4801,300.0
2022-06-07 10:55:00,88.04,88.04,87.99,87.99,600.0,81.3322,81.3322,81.2861,81.2861,600.0
2022-06-07 11:00:00,87.99,88.01,87.97,88.01,600.0,81.2861,81.3045,81.2676,81.3045,600.0
2022-06-07 11:05:00,88.01,88.01,88.01,88.01,0.0,81.3045,81.3045,81.3045,81.3045,0.0
2022-06-07 11:10:00,87.82,87.9,87.82,87.9,1200.0,81.129,81.2029,81.129,81.2029,1200.0
2022-06-07 11:15:00,87.91,87.98,87.9,87.98,500.0,81.2122,81.2768,81.2029,81.2768,500.0
2022-06-07 11:20:00,87.94,87.94,87.92,87.93,600.0,81.2399,81.2399,81.2214,81.2306,600.0
2022-06-07 11:25:00,87.83,87.83,87.83,87.83,100.0,81.1382,81.1382,81.1382,81.1382,100.0
2022-06-07 11:30:00,87.81,87.83,87.73,87.73,600.0,81.1198,81.1382,81.0459,81.0459,600.0
2022-06-07 11:35:00,87.73,87.73,87.73,87.73,200.0,81.0459,81.0459,81.0459,81.0459,200.0
2022-06-07 11:40:00,87.73,87.73,87.73,87.73,0.0,81.0459,81.0459,81.0459,81.0459,0.0
2022-06-07 11:45:00,87.73,87.73,87.73,87.73,0.0,81.0459,81.0459,81.0459,81.0459,0.0
2022-06-07 11:50:00,87.78,87.82,87.78,87.82,700.0,81.0921,81.129,81.0921,81.129,700.0
2022-06-07 11:55:00,87.73,87.75,87.72,87.72,400.0,81.0459,81.0643,81.0366,81.0366,400.0
2022-06-07 12:00:00,87.74,87.78,87.74,87.78,300.0,81.0551,81.0921,81.0551,81.0921,300.0
2022-06-07 12:05:00,87.61,87.61,87.53,87.53,200.0,80.935,80.935,80.8611,80.8611,200.0
2022-06-07 12:10:00,87.51,87.51,87.51,87.51,100.0,80.8426,80.8426,80.8426,80.8426,100.0
2022-06-07 12:15:00,87.27,87.28,87.27,87.28,530.0,80.6209,80.6302,80.6209,80.6302,530.0
2022-06-07 12:20:00,87.32,87.34,87.32,87.34,300.0,80.6671,80.6856,80.6671,80.6856,300.0
2022-06-07 12:25:00,87.32,87.32,87.23,87.23,773.0,80.6671,80.6671,80.584,80.584,773.0
2022-06-07 12:30:00,87.25,87.31,87.25,87.31,600.0,80.6024,80.6579,80.6024,80.6579,600.0
2022-06-07 12:35:00,87.29,87.41,87.29,87.41,401.0,80.6394,80.7502,80.6394,80.7502,401.0
2022-06-07 12:40:00,87.48,87.51,87.48,87.51,200.0,80.8149,80.8426,80.8149,80.8426,200.0
2022-06-07 12:45:00,87.47,87.49,87.46,87.49,700.0,80.8057,80.8242,80.7964,80.8242,700.0
2022-06-07 12:50:00,87.46,87.46,87.43,87.45,858.0,80.7964,80.7964,80.7687,80.7872,858.0
2022-06-07 12:55:00,87.4,87.41,87.36,87.36,562.0,80.741,80.7502,80.7041,80.7041,562.0
2022-06-07 13:00:00,87.34,87.39,87.34,87.39,525.0,80.6856,80.7318,80.6856,80.7318,525.0
2022-06-07 13:05:00,87.42,87.42,87.42,87.42,283.0,80.7595,80.7595,80.7595,80.7595,283.0
2022-06-07 13:10:00,87.45,87.55,87.45,87.55,800.0,80.7872,80.8796,80.7872,80.8796,800.0
2022-06-07 13:15:00,87.58,87.67,87.58,87.64,800.0,80.9073,80.9904,80.9073,80.9627,800.0
2022-06-07 13:20:00,87.66,87.66,87.66,87.66,100.0,80.9812,80.9812,80.9812,80.9812,100.0
2022-06-07 13:25:00,87.55,87.63,87.55,87.63,300.0,80.8796,80.9535,80.8796,80.9535,300.0
2022-06-07 13:30:00,87.76,87.76,87.76,87.76,100.0,81.0736,81.0736,81.0736,81.0736,100.0
2022-06-07 13:35:00,87.79,87.79,87.75,87.75,200.0,81.1013,81.1013,81.0643,81.0643,200.0
2022-06-07 13:40:00,87.88,87.88,87.88,87.88,200.0,81.1844,81.1844,81.1844,81.1844,200.0
2022-06-07 13:45:00,87.83,87.84,87.83,87.84,400.0,81.1382,81.1475,81.1382,81.1475,400.0
2022-06-07 13:50:00,87.81,87.84,87.81,87.84,500.0,81.1198,81.1475,81.1198,81.1475,500.0
2022-06-07 13:55:00,87.77,87.8,87.77,87.8,200.0,81.0828,81.1105,81.0828,81.1105,200.0
2022-06-07 14:00:00,87.81,87.9,87.81,87.9,500.0,81.1198,81.2029,81.1198,81.2029,500.0
2022-06-07 14:05:00,87.96,87.97,87.92,87.97,600.0,81.2583,81.2676,81.2214,81.2676,600.0
2022-06-07 14:10:00,88.01,88.03,88.01,88.03,400.0,81.3045,81.323,81.3045,81.323,400.0
2022-06-07 14:15:00,88.12,88.17,88.12,88.17,200.0,81.4062,81.4523,81.4062,81.4523,200.0
2022-06-07 14:20:00,88.18,88.24,88.18,88.24,400.0,81.4616,81.517,81.4616,81.517,400.0
2022-06-07 14:25:00,88.2,88.25,88.2,88.22,900.0,81.4801,81.5262,81.4801,81.4985,900.0
2022-06-07 14:30:00,88.22,88.41,88.22,88.4,700.0,81.4985,81.6741,81.4985,81.6648,700.0
2022-06-07 14:35:00,88.46,88.47,88.43,88.43,1339.0,81.7202,81.7295,81.6925,81.6925,1339.0
2022-06-07 14:40:00,88.42,88.42,88.35,88.35,200.0,81.6833,81.6833,81.6186,81.6186,200.0
2022-06-07 14:45:00,88.38,88.44,88.38,88.44,641.0,81.6463,81.7018,81.6463,81.7018,641.0
2022-06-07 14:50:00,88.37,88.45,88.36,88.45,1636.0,81.6371,81.711,81.6279,81.711,1636.0
2022-06-07 14:55:00,88.45,88.45,88.45,88.45,0.0,81.711,81.711,81.711,81.711,0.0
2022-06-07 15:00:00,88.64,88.67,88.64,88.66,500.0,81.8865,81.9142,81.8865,81.905,500.0
2022-06-07 15:05:00,88.61,88.61,88.53,88.53,800.0,81.8588,81.8588,81.7849,81.7849,800.0
2022-06-07 15:10:00,88.58,88.58,88.57,88.58,700.0,81.8311,81.8311,81.8219,81.8311,700.0
2022-06-07 15:15:00,88.59,88.8,88.59,88.8,800.0,81.8403,82.0343,81.8403,82.0343,800.0
2022-06-07 15:20:00,88.81,88.82,88.76,88.76,1000.0,82.0436,82.0528,81.9974,81.9974,1000.0
2022-06-07 15:25:00,88.76,88.92,88.76,88.92,1933.0,81.9974,82.1452,81.9974,82.1452,1933.0
2022-06-07 15:30:00,88.93,89.05,88.85,89.04,1800.0,82.1544,82.2653,82.0805,82.2561,1800.0
2022-06-07 15:35:00,89.05,89.05,88.98,89.02,1900.0,82.2653,82.2653,82.2006,82.2376,1900.0
2022-06-07 15:40:00,89.05,89.25,89.05,89.25,1847.0,82.2653,82.4501,82.2653,82.4501,1847.0
2022-06-07 15:45:00,89.23,89.34,89.14,89.31,2600.0,82.4316,82.5332,82.3484,82.5055,2600.0
2022-06-07 15:50:00,89.28,89.42,89.28,89.32,3881.0,82.4778,82.6071,82.4778,82.5147,3881.0
2022-06-07 15:55:00,89.34,89.42,89.26,89.32,5078.0,82.5332,82.6071,82.4593,82.5147,5078.0
2022-06-08 09:30:00,88.63,88.83,88.58,88.83,400.0,81.8773,82.0621,81.8311,82.0621,400.0
2022-06-08 09:35:00,88.43,88.54,88.36,88.54,4826.0,81.6925,81.7942,81.6279,81.7942,4826.0
2022-06-08 09:40:00,88.53,88.79,88.53,88.74,1000.0,81.7849,82.0251,81.7849,81.9789,1000.0
2022-06-08 09:45:00,88.74,88.74,88.74,88.74,0.0,81.9789,81.9789,81.9789,81.9789,0.0
2022-06-08 09:50:00,89.03,89.03,88.91,88.91,1000.0,82.2468,82.2468,82.136,82.136,1000.0
2022-06-08 09:55:00,88.95,89.0,88.95,89.0,200.0,82.1729,82.2191,82.1729,82.2191,200.0
2022-06-08 10:00:00,88.9,88.9,88.83,88.83,413.0,82.1267,82.1267,82.0621,82.0621,413.0
2022-06-08 10:05:00,88.83,88.83,88.83,88.83,0.0,82.0621,82.0621,82.0621,82.0621,0.0
2022-06-08 10:10:00,88.43,88.43,88.43,88.43,100.0,81.6925,81.6925,81.6925,81.6925,100.0
2022-06-08 10:15:00,88.34,88.34,87.83,87.83,600.0,81.6094,81.6094,81.1382,81.1382,600.0
2022-06-08 10:20:00,88.06,88.08,88.06,88.08,300.0,81.3507,81.3692,81.3507,81.3692,300.0
2022-06-08 10:25:00,88.08,88.08,88.08,88.08,0.0,81.3692,81.3692,81.3692,81.3692,0.0
2022-06-08 10:30:00,88.13,88.21,88.13,88.16,672.0,81.4154,81.4893,81.4154,81.4431,672.0
2022-06-08 10:35:00,88.14,88.16,88.14,88.16,703.0,81.4246,81.4431,81.4246,81.4431,703.0
2022-06-08 10:40:00,88.02,88.02,87.92,87.92,500.0,81.3138,81.3138,81.2214,81.2214,500.0
2022-06-08 10:45:00,87.93,87.97,87.93,87.97,600.0,81.2306,81.2676,81.2306,81.2676,600.0
2022-06-08 10:50:00,87.95,88.0,87.95,88.0,540.0,81.2491,81.2953,81.2491,81.2953,540.0
2022-06-08 10:55:00,88.08,88.19,88.06,88.11,1700.0,81.3692,81.4708,81.3507,81.3969,1700.0
2022-06-08 11:00:00,88.06,88.13,88.03,88.03,400.0,81.3507,81.4154,81.323,81.323,400.0
2022-06-08 11:05:00,87.95,87.95,87.94,87.94,200.0,81.2491,81.2491,81.2399,81.2399,200.0
2022-06-08 11:10:00,88.03,88.14,88.03,88.14,400.0,81.323,81.4246,81.323,81.4246,400.0
2022-06-08 11:15:00,88.09,88.09,87.99,87.99,491.0,81.3784,81.3784,81.2861,81.2861,491.0
2022-06-08 11:20:00,88.02,88.12,88.02,88.02,900.0,81.3138,81.4062,81.3138,81.3138,900.0
2022-06-08 11:25:00,87.98,88.04,87.88,87.88,600.0,81.2768,81.3322,81.1844,81.1844,600.0
2022-06-08 11:30:00,87.91,87.91,87.83,87.83,300.0,81.2122,81.2122,81.1382,81.1382,300.0
2022-06-08 11:35:00,87.84,87.96,87.83,87.94,600.0,81.1475,81.2583,81.1382,81.2399,600.0
2022-06-08 11:40:00,88.0,88.0,88.0,88.0,300.0,81.2953,81.2953,81.2953,81.2953,300.0
2022-06-08 11:45:00,88.05,88.05,88.03,88.03,200.0,81.3415,81.3415,81.323,81.323,200.0
2022-06-08 11:50:00,87.97,87.97,87.97,87.97,200.0,81.2676,81.2676,81.2676,81.2676,200.0
2022-06-08 11:55:00,87.88,87.88,87.8,87.8,200.0,81.1844,81.1844,81.1105,81.1105,200.0
2022-06-08 12:00:00,87.73,87.73,87.67,87.67,400.0,81.0459,81.0459,80.9904,80.9904,400.0
2022-06-08 12:05:00,87.73,87.78,87.73,87.78,200.0,81.0459,81.0921,81.0459,81.0921,200.0
2022-06-08 12:10:00,87.87,87.92,87.87,87.91,300.0,81.1752,81.2214,81.1752,81.2122,300.0
2022-06-08 12:15:00,87.9,88.0,87.9,88.0,200.0,81.2029,81.2953,81.2029,81.2953,200.0
2022-06-08 12:20:00,87.93,87.93,87.93,87.93,100.0,81.2306,81.2306,81.2306,81.2306,100.0
2022-06-08 12:25:00,87.66,87.66,87.66,87.66,100.0,80.9812,80.9812,80.9812,80.9812,100.0
2022-06-08 12:30:00,87.66,87.66,87.58,87.58,300.0,80.9812,80.9812,80.9073,80.9073,300.0
2022-06-08 12:35:00,87.58,87.58,87.42,87.42,400.0,80.9073,80.9073,80.7595,80.7595,400.0
2022-06-08 12:40:00,87.38,87.38,87.34,87.36,500.0,80.7225,80.7225,80.6856,80.7041,500.0
2022-06-08 12:45:00,87.32,87.39,87.32,87.39,400.0,80.6671,80.7318,80.6671,80.7318,400.0
2022-06-08 12:50:00,87.39,87.41,87.36,87.39,400.0,80.7318,80.7502,80.7041,80.7318,400.0
2022-06-08 12:55:00,87.34,87.34,87.26,87.28,400.0,80.6856,80.6856,80.6117,80.6302,400.0
2022-06-08 13:00:00,87.14,87.14,87.05,87.08,600.0,80.5008,80.5008,80.4177,80.4454,600.0
2022-06-08 13:05:00,87.11,87.17,87.11,87.17,400.0,80.4731,80.5285,80.4731,80.5285,400.0
2022-06-08 13:10:00,87.13,87.13,87.03,87.03,200.0,80.4916,80.4916,80.3992,80.3992,200.0
2022-06-08 13:15:00,87.11,87.13,87.09,87.13,300.0,80.4731,80.4916,80.4546,80.4916,300.0
2022-06-08 13:20:00,87.02,87.05,87.02,87.03,400.0,80.39,80.4177,80.39,80.3992,400.0
2022-06-08 13:25:00,86.94,87.01,86.94,86.96,700.0,80.3161,80.3807,80.3161,80.3345,700.0
2022-06-08 13:30:00,86.89,86.89,86.79,86.79,300.0,80.2699,80.2699,80.1775,80.1775,300.0
2022-06-08 13:35:00,86.76,86.76,86.72,86.72,700.0,80.1498,80.1498,80.1128,80.1128,700.0
2022-06-08 13:40:00,86.71,86.83,86.71,86.83,787.0,80.1036,80.2144,80.1036,80.2144,787.0
2022-06-08 13:45:00,86.84,86.85,86.83,86.83,300.0,80.2237,80.2329,80.2144,80.2144,300.0
2022-06-08 13:50:00,86.86,86.86,86.7,86.7,500.0,80.2422,80.2422,80.0943,80.0943,500.0
2022-06-08 13:55:00,86.7,86.72,86.7,86.72,200.0,80.0943,80.1128,80.0943,80.1128,200.0
2022-06-08 14:00:00,86.7,86.71,86.7,86.7,300.0,80.0943,80.1036,80.0943,80.0943,300.0
2022-06-08 14:05:00,86.63,86.67,86.61,86.61,999.0,80.0297,80.0666,80.0112,80.0112,999.0
2022-06-08 14:10:00,86.57,86.57,86.56,86.57,500.0,79.9742,79.9742,79.965,79.9742,500.0
2022-06-08 14:15:00,86.65,86.65,86.53,86.53,900.0,80.0482,80.0482,79.9373,79.9373,900.0
2022-06-08 14:20:00,86.51,86.51,86.37,86.43,1601.0,79.9188,79.9188,79.7895,79.8449,1601.0
2022-06-08 14:25:00,86.4,86.4,86.2,86.22,1012.0,79.8172,79.8172,79.6324,79.6509,1012.0
2022-06-08 14:30:00,86.22,86.33,86.18,86.18,1400.0,79.6509,79.7525,79.614,79.614,1400.0
2022-06-08 14:35:00,86.16,86.19,86.07,86.15,1100.0,79.5955,79.6232,79.5123,79.5862,1100.0
2022-06-08 14:40:00,86.19,86.35,86.15,86.31,1000.0,79.6232,79.771,79.5862,79.7341,1000.0
2022-06-08 14:45:00,86.29,86.31,86.18,86.2,1100.0,79.7156,79.7341,79.614,79.6324,1100.0
2022-06-08 14:50:00,86.14,86.16,86.07,86.14,1501.0,79.577,79.5955,79.5123,79.577,1501.0
2022-06-08 14:55:00,86.12,86.12,85.92,85.92,700.0,79.5585,79.5585,79.3738,79.3738,700.0
2022-06-08 15:00:00,85.93,85.96,85.87,85.96,1200.0,79.383,79.4107,79.3276,79.4107,1200.0
2022-06-08 15:05:00,85.96,85.96,85.87,85.93,1059.0,79.4107,79.4107,79.3276,79.383,1059.0
2022-06-08 15:10:00,85.88,85.93,85.88,85.91,1400.0,79.3368,79.383,79.3368,79.3645,1400.0
2022-06-08 15:15:00,86.0,86.08,85.91,86.08,1495.0,79.4477,79.5216,79.3645,79.5216,1495.0
2022-06-08 15:20:00,86.12,86.21,86.12,86.14,800.0,79.5585,79.6417,79.5585,79.577,800.0
2022-06-08 15:25:00,86.17,86.19,86.15,86.17,1261.0,79.6047,79.6232,79.5862,79.6047,1261.0
2022-06-08 15:30:00,86.2,86.34,86.2,86.34,1138.0,79.6324,79.7618,79.6324,79.7618,1138.0
2022-06-08 15:35:00,86.41,86.46,86.31,86.37,2260.0,79.8264,79.8726,79.7341,79.7895,2260.0
2022-06-08 15:40:00,86.29,86.34,86.22,86.22,1590.0,79.7156,79.7618,79.6509,79.6509,1590.0
2022-06-08 15:45:00,86.2,86.2,85.87,85.87,3376.0,79.6324,79.6324,79.3276,79.3276,3376.0
2022-06-08 15:50:00,85.84,85.99,85.68,85.76,8801.0,79.2999,79.4384,79.1521,79.226,8801.0
2022-06-08 15:55:00,85.83,85.99,85.83,85.96,8797.0,79.2906,79.4384,79.2906,79.4107,8797.0
2022-06-09 09:30:00,85.23,85.23,85.23,85.23,100.0,78.7363,78.7363,78.7363,78.7363,100.0
2022-06-09 09:35:00,85.59,85.59,85.51,85.51,300.0,79.0689,79.0689,78.995,78.995,300.0
2022-06-09 09:40:00,85.49,85.49,85.15,85.15,500.0,78.9765,78.9765,78.6624,78.6624,500.0
2022-06-09 09:45:00,85.2,85.42,85.09,85.42,2275.0,78.7086,78.9119,78.607,78.9119,2275.0
2022-06-09 09:50:00,85.5,85.71,85.5,85.71,400.0,78.9858,79.1798,78.9858,79.1798,400.0
2022-06-09 09:55:00,85.56,85.56,85.55,85.55,300.0,79.0412,79.0412,79.032,79.032,300.0
2022-06-09 10:00:00,85.62,85.62,85.62,85.62,100.0,79.0966,79.0966,79.0966,79.0966,100.0
2022-06-09 10:05:00,85.35,85.35,85.2,85.2,4193.0,78.8472,78.8472,78.7086,78.7086,4193.0
2022-06-09 10:10:00,85.29,85.29,85.22,85.29,1162.0,78.7918,78.7918,78.7271,78.7918,1162.0
2022-06-09 10:15:00,85.28,85.41,85.28,85.4,3521.0,78.7825,78.9026,78.7825,78.8934,3521.0
2022-06-09 10:20:00,85.39,85.39,85.39,85.39,100.0,78.8841,78.8841,78.8841,78.8841,100.0
2022-06-09 10:25:00,85.3,85.3,85.16,85.19,300.0,78.801,78.801,78.6717,78.6994,300.0
2022-06-09 10:30:00,85.25,85.35,85.25,85.34,800.0,78.7548,78.8472,78.7548,78.838,800.0
2022-06-09 10:35:00,85.49,85.53,85.44,85.48,700.0,78.9765,79.0135,78.9303,78.9673,700.0
2022-06-09 10:40:00,85.38,85.48,85.38,85.48,200.0,78.8749,78.9673,78.8749,78.9673,200.0
2022-06-09 10:45:00,85.3,85.33,85.26,85.33,11148.0,78.801,78.8287,78.7641,78.8287,11148.0
2022-06-09 10:50:00,85.2,85.2,85.15,85.15,500.0,78.7086,78.7086,78.6624,78.6624,500.0
2022-06-09 10:55:00,85.25,85.41,85.25,85.35,494.0,78.7548,78.9026,78.7548,78.8472,494.0
2022-06-09 11:00:00,85.37,85.4,85.22,85.22,2000.0,78.8657,78.8934,78.7271,78.7271,2000.0
2022-06-09 11:05:00,85.11,85.24,85.11,85.19,1000.0,78.6255,78.7456,78.6255,78.6994,1000.0
2022-06-09 11:10:00,85.19,85.31,85.19,85.31,2079.0,78.6994,78.8102,78.6994,78.8102,2079.0
2022-06-09 11:15:00,85.35,85.35,85.23,85.23,300.0,78.8472,78.8472,78.7363,78.7363,300.0
2022-06-09 11:20:00,85.22,85.22,85.2,85.2,271.0,78.7271,78.7271,78.7086,78.7086,271.0
2022-06-09 11:25:00,85.17,85.18,85.08,85.08,500.0,78.6809,78.6901,78.5978,78.5978,500.0
2022-06-09 11:30:00,85.05,85.05,84.99,84.99,700.0,78.5701,78.5701,78.5146,78.5146,700.0
2022-06-09 11:35:00,84.97,85.05,84.97,85.05,200.0,78.4961,78.5701,78.4961,78.5701,200.0
2022-06-09 11:40:00,85.13,85.28,85.13,85.28,300.0,78.644,78.7825,78.644,78.7825,300.0
2022-06-09 11:45:00,85.23,85.23,85.02,85.05,300.0,78.7363,78.7363,78.5423,78.5701,300.0
2022-06-09 11:50:00,85.0,85.05,85.0,85.05,300.0,78.5239,78.5701,78.5239,78.5701,300.0
2022-06-09 11:55:00,85.05,85.12,85.05,85.12,400.0,78.5701,78.6347,78.5701,78.6347,400.0
2022-06-09 12:00:00,85.04,85.13,85.04,85.06,400.0,78.5608,78.644,78.5608,78.5793,400.0
2022-06-09 12:05:00,85.04,85.04,84.94,84.94,421.0,78.5608,78.5608,78.4684,78.4684,421.0
2022-06-09 12:10:00,84.92,84.92,84.92,84.92,100.0,78.45,78.45,78.45,78.45,100.0
2022-06-09 12:15:00,84.91,84.91,84.86,84.86,200.0,78.4407,78.4407,78.3945,78.3945,200.0
2022-06-09 12:20:00,84.91,84.94,84.9,84.94,400.0,78.4407,78.4684,78.4315,78.4684,400.0
2022-06-09 12:25:00,85.02,85.04,84.94,85.04,300.0,78.5423,78.5608,78.4684,78.5608,300.0
2022-06-09 12:30:00,85.04,85.04,85.04,85.04,0.0,78.5608,78.5608,78.5608,78.5608,0.0
2022-06-09 12:35:00,85.05,85.08,85.05,85.08,400.0,78.5701,78.5978,78.5701,78.5978,400.0
2022-06-09 12:40:00,85.13,85.16,85.08,85.16,624.0,78.644,78.6717,78.5978,78.6717,624.0
2022-06-09 12:45:00,85.08,85.08,84.99,84.99,300.0,78.5978,78.5978,78.5146,78.5146,300.0
2022-06-09 12:50:00,84.99,85.01,84.93,84.93,733.0,78.5146,78.5331,78.4592,78.4592,733.0
2022-06-09 12:55:00,84.94,85.03,84.91,85.03,500.0,78.4684,78.5516,78.4407,78.5516,500.0
2022-06-09 13:00:00,85.2,85.23,85.2,85.2,500.0,78.7086,78.7363,78.7086,78.7086,500.0
2022-06-09 13:05:00,85.16,85.17,85.06,85.06,700.0,78.6717,78.6809,78.5793,78.5793,700.0
2022-06-09 13:10:00,85.06,85.06,85.06,85.06,100.0,78.5793,78.5793,78.5793,78.5793,100.0
2022-06-09 13:15:00,85.1,85.13,85.08,85.08,400.0,78.6162,78.644,78.5978,78.5978,400.0
2022-06-09 13:20:00,85.12,85.12,84.95,84.95,600.0,78.6347,78.6347,78.4777,78.4777,600.0
2022-06-09 13:25:00,84.83,84.86,84.82,84.86,300.0,78.3668,78.3945,78.3576,78.3945,300.0
2022-06-09 13:30:00,84.81,84.81,84.76,84.81,400.0,78.3483,78.3483,78.3021,78.3483,400.0
2022-06-09 13:35:00,84.71,84.74,84.7,84.73,400.0,78.256,78.2837,78.2467,78.2744,400.0
2022-06-09 13:40:00,84.69,84.69,84.63,84.63,200.0,78.2375,78.2375,78.1821,78.1821,200.0
2022-06-09 13:45:00,84.54,84.63,84.54,84.63,500.0,78.0989,78.1821,78.0989,78.1821,500.0
2022-06-09 13:50:00,84.68,84.69,84.67,84.67,300.0,78.2282,78.2375,78.219,78.219,300.0
2022-06-09 13:55:00,84.66,84.76,84.66,84.76,300.0,78.2098,78.3021,78.2098,78.3021,300.0
2022-06-09 14:00:00,84.7,84.7,84.7,84.7,200.0,78.2467,78.2467,78.2467,78.2467,200.0
2022-06-09 14:05:00,84.59,84.63,84.59,84.6,765.0,78.1451,78.1821,78.1451,78.1543,765.0
2022-06-09 14:10:00,84.56,84.58,84.53,84.58,852.0,78.1174,78.1359,78.0897,78.1359,852.0
2022-06-09 14:15:00,84.6,84.61,84.57,84.57,600.0,78.1543,78.1636,78.1266,78.1266,600.0
2022-06-09 14:20:00,84.62,84.65,84.55,84.57,600.0,78.1728,78.2005,78.1081,78.1266,600.0
2022-06-09 14:25:00,84.59,84.67,84.59,84.67,5782.0,78.1451,78.219,78.1451,78.219,5782.0
2022-06-09 14:30:00,84.63,84.64,84.56,84.56,1338.0,78.1821,78.1913,78.1174,78.1174,1338.0
2022-06-09 14:35:00,84.5,84.6,84.45,84.5,4406.0,78.062,78.1543,78.0158,78.062,4406.0
2022-06-09 14:40:00,84.5,84.5,84.41,84.43,1732.0,78.062,78.062,77.9788,77.9973,1732.0
2022-06-09 14:45:00,84.47,84.53,84.47,84.52,1000.0,78.0342,78.0897,78.0342,78.0804,1000.0
2022-06-09 14:50:00,84.53,84.54,84.49,84.49,845.0,78.0897,78.0989,78.0527,78.0527,845.0
2022-06-09 14:55:00,84.54,84.54,84.43,84.46,700.0,78.0989,78.0989,77.9973,78.025,700.0
2022-06-09 15:00:00,84.44,84.45,84.3,84.3,1400.0,78.0065,78.0158,77.8772,77.8772,1400.0
2022-06-09 15:05:00,84.31,84.31,84.26,84.26,1000.0,77.8864,77.8864,77.8402,77.8402,1000.0
2022-06-09 15:10:00,84.27,84.39,84.21,84.37,2301.0,77.8495,77.9603,77.7941,77.9419,2301.0
2022-06-09 15:15:00,84.36,84.45,84.35,84.45,1525.0,77.9326,78.0158,77.9234,78.0158,1525.0
2022-06-09 15:20:00,84.48,84.5,84.36,84.5,2380.0,78.0435,78.062,77.9326,78.062,2380.0
2022-06-09 15:25:00,84.5,84.5,84.31,84.33,1200.0,78.062,78.062,77.8864,77.9049,1200.0
2022-06-09 15:30:00,84.27,84.28,84.21,84.21,2248.0,77.8495,77.8587,77.7941,77.7941,2248.0
2022-06-09 15:35:00,84.16,84.3,84.16,84.23,1100.0,77.7479,77.8772,77.7479,77.8125,1100.0
2022-06-09 15:40:00,84.21,84.21,83.84,83.86,1648.0,77.7941,77.7941,77.4522,77.4707,1648.0
2022-06-09 15:45:00,83.77,83.79,83.41,83.46,3200.0,77.3876,77.4061,77.055,77.1012,3200.0
2022-06-09 15:50:00,83.45,83.59,83.35,83.41,5122.0,77.092,77.2213,76.9996,77.055,5122.0
2022-06-09 15:55:00,83.4,83.4,83.21,83.22,7615.0,77.0458,77.0458,76.8702,76.8795,7615.0
2022-06-10 09:30:00,82.65,82.75,82.38,82.38,1450.0,76.3529,76.4453,76.1035,76.1035,1450.0
2022-06-10 09:35:00,82.45,82.81,82.45,82.81,2887.0,76.1681,76.5007,76.1681,76.5007,2887.0
2022-06-10 09:40:00,82.92,83.04,82.82,82.82,4473.0,76.6023,76.7132,76.51,76.51,4473.0
2022-06-10 09:45:00,82.7,82.84,82.62,82.75,1847.0,76.3991,76.5284,76.3252,76.4453,1847.0
2022-06-10 09:50:00,82.75,82.76,82.55,82.55,5681.0,76.4453,76.4545,76.2605,76.2605,5681.0
2022-06-10 09:55:00,82.56,82.82,82.54,82.82,2550.0,76.2698,76.51,76.2513,76.51,2550.0
2022-06-10 10:00:00,82.8,82.8,82.2,82.23,1761.0,76.4915,76.4915,75.9372,75.9649,1761.0
2022-06-10 10:05:00,82.2,82.26,82.02,82.1,1559.0,75.9372,75.9926,75.7709,75.8448,1559.0
2022-06-10 10:10:00,82.16,82.16,81.93,82.1,2209.0,75.9002,75.9002,75.6878,75.8448,2209.0
2022-06-10 10:15:00,82.01,82.19,81.72,81.81,12832.0,75.7617,75.928,75.4938,75.5769,12832.0
2022-06-10 10:20:00,81.88,82.04,81.88,81.97,3008.0,75.6416,75.7894,75.6416,75.7247,3008.0
2022-06-10 10:25:00,81.76,81.86,81.71,81.8,1547.0,75.5307,75.6231,75.4845,75.5677,1547.0
2022-06-10 10:30:00,81.84,82.09,81.84,82.05,1700.0,75.6046,75.8356,75.6046,75.7986,1700.0
2022-06-10 10:35:00,82.09,82.33,82.09,82.3,2597.0,75.8356,76.0573,75.8356,76.0296,2597.0
2022-06-10 10:40:00,82.29,82.39,82.26,82.38,2464.0,76.0203,76.1127,75.9926,76.1035,2464.0
2022-06-10 10:45:00,82.42,82.44,82.38,82.41,700.0,76.1404,76.1589,76.1035,76.1312,700.0
2022-06-10 10:50:00,82.39,82.39,82.25,82.3,1200.0,76.1127,76.1127,75.9834,76.0296,1200.0
2022-06-10 10:55:00,82.29,82.29,82.02,82.02,936.0,76.0203,76.0203,75.7709,75.7709,936.0
2022-06-10 11:00:00,81.94,81.94,81.82,81.84,900.0,75.697,75.697,75.5861,75.6046,900.0
2022-06-10 11:05:00,81.84,82.1,81.84,82.1,1300.0,75.6046,75.8448,75.6046,75.8448,1300.0
2022-06-10 11:10:00,82.07,82.16,82.06,82.16,1900.0,75.8171,75.9002,75.8079,75.9002,1900.0
2022-06-10 11:15:00,82.2,82.25,82.19,82.23,900.0,75.9372,75.9834,75.928,75.9649,900.0
2022-06-10 11:20:00,82.43,82.6,82.43,82.57,500.0,76.1497,76.3067,76.1497,76.279,500.0
2022-06-10 11:25:00,82.47,82.47,82.39,82.39,300.0,76.1866,76.1866,76.1127,76.1127,300.0
2022-06-10 11:30:00,82.57,82.65,82.52,82.52,900.0,76.279,76.3529,76.2328,76.2328,900.0
2022-06-10 11:35:00,82.54,82.85,82.54,82.85,594.0,76.2513,76.5377,76.2513,76.5377,594.0
2022-06-10 11:40:00,82.77,82.92,82.77,82.9,1400.0,76.4638,76.6023,76.4638,76.5839,1400.0
2022-06-10 11:45:00,82.92,83.01,82.91,83.01,597.0,76.6023,76.6855,76.5931,76.6855,597.0
2022-06-10 11:50:00,82.96,82.96,82.83,82.87,900.0,76.6393,76.6393,76.5192,76.5561,900.0
2022-06-10 11:55:00,82.88,83.06,82.88,83.06,700.0,76.5654,76.7317,76.5654,76.7317,700.0
2022-06-10 12:00:00,83.14,83.19,83.06,83.06,555.0,76.8056,76.8518,76.7317,76.7317,555.0
2022-06-10 12:05:00,83.18,83.18,83.16,83.16,700.0,76.8425,76.8425,76.8241,76.8241,700.0
2022-06-10 12:10:00,83.17,83.17,82.96,83.01,893.0,76.8333,76.8333,76.6393,76.6855,893.0
2022-06-10 12:15:00,83.04,83.04,82.87,82.91,1010.0,76.7132,76.7132,76.5561,76.5931,1010.0
2022-06-10 12:20:00,83.04,83.12,82.98,82.98,700.0,76.7132,76.7871,76.6578,76.6578,700.0
2022-06-10 12:25:00,82.98,83.01,82.96,82.96,600.0,76.6578,76.6855,76.6393,76.6393,600.0
2022-06-10 12:30:00,83.08,83.09,82.87,82.87,866.0,76.7501,76.7594,76.5561,76.5561,866.0
2022-06-10 12:35:00,82.98,83.0,82.97,82.98,879.0,76.6578,76.6762,76.6485,76.6578,879.0
2022-06-10 12:40:00,82.98,83.06,82.98,83.06,600.0,76.6578,76.7317,76.6578,76.7317,600.0
2022-06-10 12:45:00,83.0,83.0,82.94,82.98,500.0,76.6762,76.6762,76.6208,76.6578,500.0
2022-06-10 12:50:00,82.93,82.93,82.85,82.89,400.0,76.6116,76.6116,76.5377,76.5746,400.0
2022-06-10 12:55:00,82.81,82.83,82.79,82.82,400.0,76.5007,76.5192,76.4822,76.51,400.0
2022-06-10 13:00:00,82.69,82.69,82.59,82.59,300.0,76.3899,76.3899,76.2975,76.2975,300.0
2022-06-10 13:05:00,82.6,82.68,82.6,82.68,600.0,76.3067,76.3806,76.3067,76.3806,600.0
2022-06-10 13:10:00,82.7,82.7,82.5,82.5,700.0,76.3991,76.3991,76.2143,76.2143,700.0
2022-06-10 13:15:00,82.46,82.52,82.44,82.49,1239.0,76.1774,76.2328,76.1589,76.2051,1239.0
2022-06-10 13:20:00,82.51,82.55,82.51,82.54,867.0,76.2236,76.2605,76.2236,76.2513,867.0
2022-06-10 13:25:00,82.47,82.6,82.45,82.6,1120.0,76.1866,76.3067,76.1681,76.3067,1120.0
2022-06-10 13:30:00,82.67,82.67,82.47,82.47,924.0,76.3714,76.3714,76.1866,76.1866,924.0
2022-06-10 13:35:00,82.62,82.71,82.62,82.71,785.0,76.3252,76.4083,76.3252,76.4083,785.0
2022-06-10 13:40:00,82.58,82.58,82.52,82.56,381.0,76.2882,76.2882,76.2328,76.2698,381.0
2022-06-10 13:45:00,82.57,82.57,82.46,82.46,477.0,76.279,76.279,76.1774,76.1774,477.0
2022-06-10 13:50:00,82.51,82.63,82.51,82.63,2061.0,76.2236,76.3344,76.2236,76.3344,2061.0
2022-06-10 13:55:00,82.48,82.48,82.31,82.39,972.0,76.1959,76.1959,76.0388,76.1127,972.0
2022-06-10 14:00:00,82.39,82.41,82.37,82.41,601.0,76.1127,76.1312,76.0942,76.1312,601.0
2022-06-10 14:05:00,82.43,82.6,82.43,82.57,1523.0,76.1497,76.3067,76.1497,76.279,1523.0
2022-06-10 14:10:00,82.56,82.56,82.51,82.51,200.0,76.2698,76.2698,76.2236,76.2236,200.0
2022-06-10 14:15:00,82.51,82.58,82.51,82.58,400.0,76.2236,76.2882,76.2236,76.2882,400.0
2022-06-10 14:20:00,82.61,82.68,82.61,82.66,430.0,76.316,76.3806,76.316,76.3621,430.0
2022-06-10 14:25:00,82.67,82.67,82.49,82.49,1000.0,76.3714,76.3714,76.2051,76.2051,1000.0
2022-06-10 14:30:00,82.52,82.55,82.51,82.55,2210.0,76.2328,76.2605,76.2236,76.2605,2210.0
2022-06-10 14:35:00,82.54,82.55,82.5,82.51,977.0,76.2513,76.2605,76.2143,76.2236,977.0
2022-06-10 14:40:00,82.45,82.48,82.44,82.45,500.0,76.1681,76.1959,76.1589,76.1681,500.0
2022-06-10 14:45:00,82.47,82.67,82.47,82.63,2474.0,76.1866,76.3714,76.1866,76.3344,2474.0
2022-06-10 14:50:00,82.68,82.78,82.68,82.74,500.0,76.3806,76.473,76.3806,76.4361,500.0
2022-06-10 14:55:00,82.82,82.93,82.8,82.89,1490.0,76.51,76.6116,76.4915,76.5746,1490.0
2022-06-10 15:00:00,82.86,82.89,82.7,82.7,1201.0,76.5469,76.5746,76.3991,76.3991,1201.0
2022-06-10 15:05:00,82.58,82.6,82.54,82.6,2500.0,76.2882,76.3067,76.2513,76.3067,2500.0
2022-06-10 15:10:00,82.57,82.65,82.56,82.65,1268.0,76.279,76.3529,76.2698,76.3529,1268.0
2022-06-10 15:15:00,82.64,82.81,82.64,82.78,2296.0,76.3437,76.5007,76.3437,76.473,2296.0
2022-06-10 15:20:00,82.79,82.79,82.59,82.68,3601.0,76.4822,76.4822,76.2975,76.3806,3601.0
2022-06-10 15:25:00,82.71,82.87,82.71,82.82,4937.0,76.4083,76.5561,76.4083,76.51,4937.0
2022-06-10 15:30:00,82.79,82.85,82.75,82.79,1418.0,76.4822,76.5377,76.4453,76.4822,1418.0
2022-06-10 15:35:00,82.78,82.94,82.78,82.94,2254.0,76.473,76.6208,76.473,76.6208,2254.0
2022-06-10 15:40:00,82.89,82.89,82.69,82.69,1891.0,76.5746,76.5746,76.3899,76.3899,1891.0
2022-06-10 15:45:00,82.71,82.71,82.41,82.41,2000.0,76.4083,76.4083,76.1312,76.1312,2000.0
2022-06-10 15:50:00,82.36,82.48,82.2,82.23,7168.0,76.085,76.1959,75.9372,75.9649,7168.0
2022-06-10 15:55:00,82.23,82.28,82.09,82.09,9566.0,75.9649,76.0111,75.8356,75.8356,9566.0
2022-06-13 09:30:00,80.09,80.58,80.09,80.58,2377.0,73.988,74.4406,73.988,74.4406,2377.0
2022-06-13 09:35:00,80.48,80.48,80.23,80.23,2061.0,74.3482,74.3482,74.1173,74.1173,2061.0
2022-06-13 09:40:00,80.12,80.13,79.84,79.84,1864.0,74.0157,74.0249,73.757,73.757,1864.0
2022-06-13 09:45:00,79.78,79.86,79.78,79.85,700.0,73.7016,73.7755,73.7016,73.7662,700.0
2022-06-13 09:50:00,79.98,79.98,79.57,79.57,700.0,73.8863,73.8863,73.5076,73.5076,700.0
2022-06-13 09:55:00,79.65,79.71,79.64,79.64,900.0,73.5815,73.6369,73.5722,73.5722,900.0
2022-06-13 10:00:00,79.5,79.51,79.2,79.2,959.0,73.4429,73.4521,73.1658,73.1658,959.0
2022-06-13 10:05:00,79.25,79.5,79.25,79.31,22737.0,73.212,73.4429,73.212,73.2674,22737.0
2022-06-13 10:10:00,79.37,79.43,79.08,79.16,1906.0,73.3228,73.3782,73.0549,73.1288,1906.0
2022-06-13 10:15:00,79.23,79.32,79.17,79.17,999.0,73.1935,73.2766,73.1381,73.1381,999.0
2022-06-13 10:20:00,79.17,79.5,79.17,79.43,2200.0,73.1381,73.4429,73.1381,73.3782,2200.0
2022-06-13 10:25:00,79.33,79.34,79.11,79.16,1280.0,73.2859,73.2951,73.0826,73.1288,1280.0
2022-06-13 10:30:00,79.13,79.13,79.06,79.07,600.0,73.1011,73.1011,73.0364,73.0457,600.0
2022-06-13 10:35:00,79.19,79.22,78.98,78.98,1070.0,73.1565,73.1842,72.9625,72.9625,1070.0
2022-06-13 10:40:00,78.97,78.97,78.66,78.7,1106.0,72.9533,72.9533,72.6669,72.7039,1106.0
2022-06-13 10:45:00,78.5,78.78,78.5,78.78,700.0,72.5191,72.7778,72.5191,72.7778,700.0
2022-06-13 10:50:00,78.69,78.78,78.69,78.74,2203.0,72.6946,72.7778,72.6946,72.7408,2203.0
2022-06-13 10:55:00,78.77,78.99,78.68,78.89,4237.0,72.7685,72.9718,72.6854,72.8794,4237.0
2022-06-13 11:00:00,78.81,78.81,78.67,78.67,800.0,72.8055,72.8055,72.6761,72.6761,800.0
2022-06-13 11:05:00,78.58,78.58,78.38,78.4,1300.0,72.593,72.593,72.4082,72.4267,1300.0
2022-06-13 11:10:00,78.33,78.45,78.25,78.35,1642.0,72.362,72.4729,72.2881,72.3805,1642.0
2022-06-13 11:15:00,78.44,78.55,78.4,78.4,1046.0,72.4637,72.5653,72.4267,72.4267,1046.0
2022-06-13 11:20:00,78.41,78.72,78.41,78.72,1550.0,72.436,72.7223,72.436,72.7223,1550.0
2022-06-13 11:25:00,78.74,78.83,78.67,78.76,1755.0,72.7408,72.824,72.6761,72.7593,1755.0
2022-06-13 11:30:00,78.76,78.79,78.63,78.67,800.0,72.7593,72.787,72.6392,72.6761,800.0
2022-06-13 11:35:00,78.69,78.82,78.68,78.76,1000.0,72.6946,72.8147,72.6854,72.7593,1000.0
2022-06-13 11:40:00,78.8,79.0,78.8,78.99,700.0,72.7962,72.981,72.7962,72.9718,700.0
2022-06-13 11:45:00,78.87,78.88,78.76,78.76,500.0,72.8609,72.8701,72.7593,72.7593,500.0
2022-06-13 11:50:00,78.58,78.58,78.58,78.58,100.0,72.593,72.593,72.593,72.593,100.0
2022-06-13 11:55:00,78.48,78.61,78.48,78.6,900.0,72.5006,72.6207,72.5006,72.6115,900.0
2022-06-13 12:00:00,78.6,78.64,78.53,78.53,818.0,72.6115,72.6484,72.5468,72.5468,818.0
2022-06-13 12:05:00,78.64,78.78,78.6,78.75,400.0,72.6484,72.7778,72.6115,72.75,400.0
2022-06-13 12:10:00,78.69,78.7,78.65,78.7,400.0,72.6946,72.7039,72.6577,72.7039,400.0
2022-06-13 12:15:00,78.78,78.78,78.78,78.78,100.0,72.7778,72.7778,72.7778,72.7778,100.0
2022-06-13 12:20:00,78.63,78.63,78.57,78.57,401.0,72.6392,72.6392,72.5838,72.5838,401.0
2022-06-13 12:25:00,78.57,78.57,78.57,78.57,0.0,72.5838,72.5838,72.5838,72.5838,0.0
2022-06-13 12:30:00,78.63,78.83,78.52,78.83,2712.0,72.6392,72.824,72.5376,72.824,2712.0
2022-06-13 12:35:00,78.95,78.95,78.86,78.86,200.0,72.9348,72.9348,72.8517,72.8517,200.0
2022-06-13 12:40:00,78.81,78.81,78.71,78.71,400.0,72.8055,72.8055,72.7131,72.7131,400.0
2022-06-13 12:45:00,78.62,78.62,78.51,78.51,800.0,72.63,72.63,72.5283,72.5283,800.0
2022-06-13 12:50:00,78.51,78.59,78.51,78.59,300.0,72.5283,72.6022,72.5283,72.6022,300.0
2022-06-13 12:55:00,78.64,78.64,78.57,78.57,900.0,72.6484,72.6484,72.5838,72.5838,900.0
2022-06-13 13:00:00,78.53,78.74,78.53,78.74,2101.0,72.5468,72.7408,72.5468,72.7408,2101.0
2022-06-13 13:05:00,78.7,78.73,78.62,78.73,500.0,72.7039,72.7316,72.63,72.7316,500.0
2022-06-13 13:10:00,78.5,78.5,78.44,78.44,416.0,72.5191,72.5191,72.4637,72.4637,416.0
2022-06-13 13:15:00,78.49,78.49,78.4,78.49,500.0,72.5099,72.5099,72.4267,72.5099,500.0
2022-06-13 13:20:00,78.47,78.48,78.41,78.41,401.0,72.4914,72.5006,72.436,72.436,401.0
2022-06-13 13:25:00,78.44,78.44,78.3,78.37,800.0,72.4637,72.4637,72.3343,72.399,800.0
2022-06-13 13:30:00,78.56,78.57,78.36,78.37,2568.0,72.5745,72.5838,72.3898,72.399,2568.0
2022-06-13 13:35:00,78.37,78.54,78.36,78.54,1540.0,72.399,72.556,72.3898,72.556,1540.0
2022-06-13 13:40:00,78.6,78.83,78.6,78.83,689.0,72.6115,72.824,72.6115,72.824,689.0
2022-06-13 13:45:00,78.92,79.01,78.92,79.01,300.0,72.9071,72.9902,72.9071,72.9902,300.0
2022-06-13 13:50:00,79.08,79.08,78.65,78.65,900.0,73.0549,73.0549,72.6577,72.6577,900.0
2022-06-13 13:55:00,78.65,78.79,78.65,78.67,1001.0,72.6577,72.787,72.6577,72.6761,1001.0
2022-06-13 14:00:00,78.66,78.73,78.56,78.6,1411.0,72.6669,72.7316,72.5745,72.6115,1411.0
2022-06-13 14:05:00,78.6,78.6,78.51,78.52,500.0,72.6115,72.6115,72.5283,72.5376,500.0
2022-06-13 14:10:00,78.47,78.55,78.45,78.45,500.0,72.4914,72.5653,72.4729,72.4729,500.0
2022-06-13 14:15:00,78.43,78.48,78.43,78.47,1890.0,72.4544,72.5006,72.4544,72.4914,1890.0
2022-06-13 14:20:00,78.58,78.6,78.56,78.6,400.0,72.593,72.6115,72.5745,72.6115,400.0
2022-06-13 14:25:00,78.46,78.54,78.46,78.52,900.0,72.4821,72.556,72.4821,72.5376,900.0
2022-06-13 14:30:00,78.3,78.31,78.3,78.31,200.0,72.3343,72.3436,72.3343,72.3436,200.0
2022-06-13 14:35:00,78.63,78.74,78.63,78.64,900.0,72.6392,72.7408,72.6392,72.6484,900.0
2022-06-13 14:40:00,78.7,78.79,78.6,78.64,1375.0,72.7039,72.787,72.6115,72.6484,1375.0
2022-06-13 14:45:00,78.69,78.73,78.62,78.62,400.0,72.6946,72.7316,72.63,72.63,400.0
2022-06-13 14:50:00,78.63,78.65,78.55,78.55,1000.0,72.6392,72.6577,72.5653,72.5653,1000.0
2022-06-13 14:55:00,78.56,78.56,78.45,78.45,600.0,72.5745,72.5745,72.4729,72.4729,600.0
2022-06-13 15:00:00,78.33,78.37,78.25,78.37,1000.0,72.362,72.399,72.2881,72.399,1000.0
2022-06-13 15:05:00,78.31,78.31,78.23,78.28,1000.0,72.3436,72.3436,72.2697,72.3159,1000.0
2022-06-13 15:10:00,78.25,78.25,78.03,78.05,1400.0,72.2881,72.2881,72.0849,72.1034,1400.0
2022-06-13 15:15:00,78.07,78.37,78.02,78.2,1503.0,72.1219,72.399,72.0757,72.242,1503.0
2022-06-13 15:20:00,78.18,78.18,78.02,78.03,400.0,72.2235,72.2235,72.0757,72.0849,400.0
2022-06-13 15:25:00,78.09,78.09,77.97,77.97,700.0,72.1403,72.1403,72.0295,72.0295,700.0
2022-06-13 15:30:00,77.93,77.93,77.71,77.81,2100.0,71.9925,71.9925,71.7893,71.8817,2100.0
2022-06-13 15:35:00,77.87,78.04,77.73,77.73,2690.0,71.9371,72.0941,71.8078,71.8078,2690.0
2022-06-13 15:40:00,77.62,77.67,77.48,77.67,1900.0,71.7061,71.7523,71.5768,71.7523,1900.0
2022-06-13 15:45:00,77.64,77.74,77.6,77.7,4552.0,71.7246,71.817,71.6877,71.78,4552.0
2022-06-13 15:50:00,77.72,77.75,77.48,77.69,6884.0,71.7985,71.8262,71.5768,71.7708,6884.0
2022-06-13 15:55:00,77.74,77.88,77.71,77.84,5753.0,71.817,71.9463,71.7893,71.9094,5753.0
2022-06-14 09:30:00,77.75,78.51,77.75,78.51,1300.0,71.8262,72.5283,71.8262,72.5283,1300.0
2022-06-14 09:35:00,78.49,78.55,78.18,78.18,1999.0,72.5099,72.5653,72.2235,72.2235,1999.0
2022-06-14 09:40:00,78.07,78.07,77.23,77.23,696.0,72.1219,72.1219,71.3459,71.3459,696.0
2022-06-14 09:45:00,77.11,77.24,77.1,77.22,1125.0,71.235,71.3551,71.2258,71.3366,1125.0
2022-06-14 09:50:00,77.16,77.31,77.06,77.31,2694.0,71.2812,71.4198,71.1888,71.4198,2694.0
2022-06-14 09:55:00,77.42,77.59,77.37,77.57,1500.0,71.5214,71.6784,71.4752,71.66,1500.0
2022-06-14 10:00:00,77.44,77.73,77.44,77.58,1716.0,71.5399,71.8078,71.5399,71.6692,1716.0
2022-06-14 10:05:00,77.42,77.46,77.42,77.43,400.0,71.5214,71.5583,71.5214,71.5306,400.0
2022-06-14 10:10:00,77.3,77.39,77.3,77.39,400.0,71.4105,71.4937,71.4105,71.4937,400.0
2022-06-14 10:15:00,77.03,77.2,77.03,77.2,700.0,71.1611,71.3181,71.1611,71.3181,700.0
2022-06-14 10:20:00,77.0,77.1,76.99,77.05,606.0,71.1334,71.2258,71.1241,71.1796,606.0
2022-06-14 10:25:00,77.11,77.11,76.88,77.0,2657.0,71.235,71.235,71.0225,71.1334,2657.0
2022-06-14 10:30:00,76.99,77.08,76.89,76.95,3091.0,71.1241,71.2073,71.0318,71.0872,3091.0
2022-06-14 10:35:00,77.03,77.1,76.96,76.99,4276.0,71.1611,71.2258,71.0964,71.1241,4276.0
2022-06-14 10:40:00,76.99,76.99,76.83,76.99,1555.0,71.1241,71.1241,70.9763,71.1241,1555.0
2022-06-14 10:45:00,77.05,77.41,77.05,77.41,600.0,71.1796,71.5121,71.1796,71.5121,600.0
2022-06-14 10:50:00,77.53,77.64,77.52,77.6,1000.0,71.623,71.7246,71.6138,71.6877,1000.0
2022-06-14 10:55:00,77.47,77.74,77.47,77.65,1335.0,71.5676,71.817,71.5676,71.7339,1335.0
2022-06-14 11:00:00,77.67,77.95,77.64,77.95,1889.0,71.7523,72.011,71.7246,72.011,1889.0
2022-06-14 11:05:00,77.91,77.97,77.59,77.6,1500.0,71.974,72.0295,71.6784,71.6877,1500.0
2022-06-14 11:10:00,77.33,77.58,77.33,77.56,1400.0,71.4382,71.6692,71.4382,71.6507,1400.0
2022-06-14 11:15:00,77.42,77.57,77.42,77.57,939.0,71.5214,71.66,71.5214,71.66,939.0
2022-06-14 11:20:00,77.51,77.51,77.36,77.36,500.0,71.6045,71.6045,71.466,71.466,500.0
2022-06-14 11:25:00,77.61,77.64,77.61,77.64,500.0,71.6969,71.7246,71.6969,71.7246,500.0
2022-06-14 11:30:00,77.55,77.55,77.3,77.42,1000.0,71.6415,71.6415,71.4105,71.5214,1000.0
2022-06-14 11:35:00,77.59,77.59,77.43,77.44,732.0,71.6784,71.6784,71.5306,71.5399,732.0
2022-06-14 11:40:00,77.53,77.7,77.53,77.7,700.0,71.623,71.78,71.623,71.78,700.0
2022-06-14 11:45:00,77.69,77.7,77.59,77.59,600.0,71.7708,71.78,71.6784,71.6784,600.0
2022-06-14 11:50:00,77.51,77.64,77.46,77.64,1000.0,71.6045,71.7246,71.5583,71.7246,1000.0
2022-06-14 11:55:00,77.59,77.64,77.59,77.64,200.0,71.6784,71.7246,71.6784,71.7246,200.0
2022-06-14 12:00:00,77.74,77.74,77.53,77.53,649.0,71.817,71.817,71.623,71.623,649.0
2022-06-14 12:05:00,77.47,77.53,77.47,77.53,400.0,71.5676,71.623,71.5676,71.623,400.0
2022-06-14 12:10:00,77.42,77.56,77.42,77.45,700.0,71.5214,71.6507,71.5214,71.5491,700.0
2022-06-14 12:15:00,77.55,77.8,77.55,77.8,700.0,71.6415,71.8724,71.6415,71.8724,700.0
2022-06-14 12:20:00,77.79,77.81,77.7,77.7,700.0,71.8632,71.8817,71.78,71.78,700.0
2022-06-14 12:25:00,77.49,77.49,77.49,77.49,100.0,71.586,71.586,71.586,71.586,100.0
2022-06-14 12:30:00,77.55,77.55,77.44,77.48,700.0,71.6415,71.6415,71.5399,71.5768,700.0
2022-06-14 12:35:00,77.41,77.44,77.4,77.44,300.0,71.5121,71.5399,71.5029,71.5399,300.0
2022-06-14 12:40:00,77.51,77.61,77.51,77.56,3800.0,71.6045,71.6969,71.6045,71.6507,3800.0
2022-06-14 12:45:00,77.53,77.68,77.53,77.67,900.0,71.623,71.7616,71.623,71.7523,900.0
2022-06-14 12:50:00,77.54,77.55,77.49,77.55,600.0,71.6322,71.6415,71.586,71.6415,600.0
2022-06-14 12:55:00,77.56,77.7,77.56,77.7,400.0,71.6507,71.78,71.6507,71.78,400.0
2022-06-14 13:00:00,77.77,77.77,77.57,77.61,600.0,71.8447,71.8447,71.66,71.6969,600.0
2022-06-14 13:05:00,77.66,77.96,77.66,77.96,1541.0,71.7431,72.0202,71.7431,72.0202,1541.0
2022-06-14 13:10:00,78.02,78.05,78.02,78.02,479.0,72.0757,72.1034,72.0757,72.0757,479.0
2022-06-14 13:15:00,78.05,78.4,78.03,78.37,800.0,72.1034,72.4267,72.0849,72.399,800.0
2022-06-14 13:20:00,78.34,78.34,78.29,78.29,800.0,72.3713,72.3713,72.3251,72.3251,800.0
2022-06-14 13:25:00,78.18,78.18,78.08,78.08,3004.0,72.2235,72.2235,72.1311,72.1311,3004.0
2022-06-14 13:30:00,77.99,78.01,77.81,77.82,1700.0,72.048,72.0664,71.8817,71.8909,1700.0
2022-06-14 13:35:00,77.65,77.66,77.56,77.61,1100.0,71.7339,71.7431,71.6507,71.6969,1100.0
2022-06-14 13:40:00,77.6,77.6,77.31,77.31,1100.0,71.6877,71.6877,71.4198,71.4198,1100.0
2022-06-14 13:45:00,77.35,77.42,77.31,77.4,1599.0,71.4567,71.5214,71.4198,71.5029,1599.0
2022-06-14 13:50:00,77.34,77.36,77.31,77.34,600.0,71.4475,71.466,71.4198,71.4475,600.0
2022-06-14 13:55:00,77.3,77.61,77.3,77.54,1811.0,71.4105,71.6969,71.4105,71.6322,1811.0
2022-06-14 14:00:00,77.55,77.61,77.54,77.61,600.0,71.6415,71.6969,71.6322,71.6969,600.0
2022-06-14 14:05:00,77.55,77.79,77.55,77.76,500.0,71.6415,71.8632,71.6415,71.8355,500.0
2022-06-14 14:10:00,77.43,77.45,77.41,77.41,500.0,71.5306,71.5491,71.5121,71.5121,500.0
2022-06-14 14:15:00,77.48,77.53,77.45,77.52,1200.0,71.5768,71.623,71.5491,71.6138,1200.0
2022-06-14 14:20:00,77.53,77.6,77.53,77.56,1746.0,71.623,71.6877,71.623,71.6507,1746.0
2022-06-14 14:25:00,77.55,77.6,77.43,77.56,2400.0,71.6415,71.6877,71.5306,71.6507,2400.0
2022-06-14 14:30:00,77.36,77.37,77.22,77.35,1212.0,71.466,71.4752,71.3366,71.4567,1212.0
2022-06-14 14:35:00,77.34,77.38,77.28,77.28,500.0,71.4475,71.4844,71.392,71.392,500.0
2022-06-14 14:40:00,77.28,77.28,77.09,77.09,1400.0,71.392,71.392,71.2165,71.2165,1400.0
2022-06-14 14:45:00,77.02,77.03,76.99,77.02,700.0,71.1519,71.1611,71.1241,71.1519,700.0
2022-06-14 14:50:00,76.96,77.08,76.94,77.07,900.0,71.0964,71.2073,71.078,71.198,900.0
2022-06-14 14:55:00,77.04,77.09,76.98,77.09,1311.0,71.1703,71.2165,71.1149,71.2165,1311.0
2022-06-14 15:00:00,77.03,77.03,77.01,77.03,1093.0,71.1611,71.1611,71.1426,71.1611,1093.0
2022-06-14 15:05:00,77.19,77.27,77.1,77.1,1435.0,71.3089,71.3828,71.2258,71.2258,1435.0
2022-06-14 15:10:00,77.1,77.14,77.09,77.14,1400.0,71.2258,71.2627,71.2165,71.2627,1400.0
2022-06-14 15:15:00,77.12,77.14,77.01,77.03,600.0,71.2442,71.2627,71.1426,71.1611,600.0
2022-06-14 15:20:00,77.11,77.24,77.11,77.17,1295.0,71.235,71.3551,71.235,71.2904,1295.0
2022-06-14 15:25:00,77.13,77.52,77.13,77.52,1000.0,71.2535,71.6138,71.2535,71.6138,1000.0
2022-06-14 15:30:00,77.55,77.83,77.55,77.75,1900.0,71.6415,71.9001,71.6415,71.8262,1900.0
2022-06-14 15:35:00,77.67,77.88,77.62,77.88,2110.0,71.7523,71.9463,71.7061,71.9463,2110.0
2022-06-14 15:40:00,77.94,77.97,77.77,77.79,1700.0,72.0018,72.0295,71.8447,71.8632,1700.0
2022-06-14 15:45:00,77.69,77.83,77.68,77.8,4400.0,71.7708,71.9001,71.7616,71.8724,4400.0
2022-06-14 15:50:00,77.78,77.83,77.38,77.53,6167.0,71.854,71.9001,71.4844,71.623,6167.0
2022-06-14 15:55:00,77.53,77.53,77.32,77.34,8898.0,71.623,71.623,71.429,71.4475,8898.0
2022-06-15 09:30:00,78.2,78.2,77.86,78.03,959.0,72.242,72.242,71.9279,72.0849,959.0
2022-06-15 09:35:00,78.01,78.11,77.88,78.11,1800.0,72.0664,72.1588,71.9463,72.1588,1800.0
2022-06-15 09:40:00,77.98,78.06,77.96,78.05,600.0,72.0387,72.1126,72.0202,72.1034,600.0
2022-06-15 09:45:00,78.04,78.3,78.04,78.25,904.0,72.0941,72.3343,72.0941,72.2881,904.0
2022-06-15 09:50:00,78.27,78.44,78.27,78.44,1302.0,72.3066,72.4637,72.3066,72.4637,1302.0
2022-06-15 09:55:00,78.56,78.66,78.45,78.45,1100.0,72.5745,72.6669,72.4729,72.4729,1100.0
2022-06-15 10:00:00,78.47,78.47,78.32,78.43,1946.0,72.4914,72.4914,72.3528,72.4544,1946.0
2022-06-15 10:05:00,78.44,78.76,78.43,78.76,600.0,72.4637,72.7593,72.4544,72.7593,600.0
2022-06-15 10:10:00,78.75,78.84,78.72,78.72,1102.0,72.75,72.8332,72.7223,72.7223,1102.0
2022-06-15 10:15:00,78.7,78.77,78.7,78.71,2300.0,72.7039,72.7685,72.7039,72.7131,2300.0
2022-06-15 10:20:00,78.72,78.74,78.64,78.64,600.0,72.7223,72.7408,72.6484,72.6484,600.0
2022-06-15 10:25:00,78.55,78.62,78.45,78.62,1696.0,72.5653,72.63,72.4729,72.63,1696.0
2022-06-15 10:30:00,78.6,78.6,78.4,78.47,900.0,72.6115,72.6115,72.4267,72.4914,900.0
2022-06-15 10:35:00,78.58,78.58,78.5,78.5,700.0,72.593,72.593,72.5191,72.5191,700.0
2022-06-15 10:40:00,78.51,78.62,78.48,78.51,1240.0,72.5283,72.63,72.5006,72.5283,1240.0
2022-06-15 10:45:00,78.52,78.52,78.29,78.29,1177.0,72.5376,72.5376,72.3251,72.3251,1177.0
2022-06-15 10:50:00,78.3,78.39,78.16,78.17,1101.0,72.3343,72.4175,72.205,72.2142,1101.0
2022-06-15 10:55:00,78.25,78.34,78.24,78.32,2002.0,72.2881,72.3713,72.2789,72.3528,2002.0
2022-06-15 11:00:00,78.3,78.3,77.92,78.01,1202.0,72.3343,72.3343,71.9833,72.0664,1202.0
2022-06-15 11:05:00,78.03,78.12,77.95,77.95,2001.0,72.0849,72.168,72.011,72.011,2001.0
2022-06-15 11:10:00,77.83,77.87,77.69,77.73,1965.0,71.9001,71.9371,71.7708,71.8078,1965.0
2022-06-15 11:15:00,77.75,77.78,77.67,77.67,658.0,71.8262,71.854,71.7523,71.7523,658.0
2022-06-15 11:20:00,77.7,77.86,77.68,77.86,1561.0,71.78,71.9279,71.7616,71.9279,1561.0
2022-06-15 11:25:00,77.89,77.98,77.89,77.97,1872.0,71.9556,72.0387,71.9556,72.0295,1872.0
2022-06-15 11:30:00,77.97,78.02,77.92,78.02,901.0,72.0295,72.0757,71.9833,72.0757,901.0
2022-06-15 11:35:00,77.94,77.94,77.87,77.92,673.0,72.0018,72.0018,71.9371,71.9833,673.0
2022-06-15 11:40:00,78.0,78.1,78.0,78.1,500.0,72.0572,72.1496,72.0572,72.1496,500.0
2022-06-15 11:45:00,78.03,78.04,77.94,77.95,1102.0,72.0849,72.0941,72.0018,72.011,1102.0
2022-06-15 11:50:00,77.95,77.98,77.94,77.94,800.0,72.011,72.0387,72.0018,72.0018,800.0
2022-06-15 11:55:00,77.93,77.94,77.86,77.86,801.0,71.9925,72.0018,71.9279,71.9279,801.0
2022-06-15 12:00:00,77.79,77.85,77.79,77.83,1581.0,71.8632,71.9186,71.8632,71.9001,1581.0
2022-06-15 12:05:00,77.74,77.89,77.74,77.89,1800.0,71.817,71.9556,71.817,71.9556,1800.0
2022-06-15 12:10:00,77.9,78.0,77.87,78.0,800.0,71.9648,72.0572,71.9371,72.0572,800.0
2022-06-15 12:15:00,78.04,78.18,78.02,78.05,1865.0,72.0941,72.2235,72.0757,72.1034,1865.0
2022-06-15 12:20:00,78.11,78.19,78.09,78.12,1206.0,72.1588,72.2327,72.1403,72.168,1206.0
2022-06-15 12:25:00,78.1,78.1,78.05,78.08,601.0,72.1496,72.1496,72.1034,72.1311,601.0
2022-06-15 12:30:00,78.05,78.11,78.05,78.11,600.0,72.1034,72.1588,72.1034,72.1588,600.0
2022-06-15 12:35:00,78.16,78.16,78.16,78.16,400.0,72.205,72.205,72.205,72.205,400.0
2022-06-15 12:40:00,78.03,78.03,77.98,78.02,700.0,72.0849,72.0849,72.0387,72.0757,700.0
2022-06-15 12:45:00,77.98,78.06,77.96,78.06,1173.0,72.0387,72.1126,72.0202,72.1126,1173.0
2022-06-15 12:50:00,77.96,77.96,77.9,77.94,600.0,72.0202,72.0202,71.9648,72.0018,600.0
2022-06-15 12:55:00,77.94,77.95,77.79,77.81,700.0,72.0018,72.011,71.8632,71.8817,700.0
2022-06-15 13:00:00,77.73,77.85,77.73,77.85,800.0,71.8078,71.9186,71.8078,71.9186,800.0
2022-06-15 13:05:00,77.83,77.83,77.77,77.79,800.0,71.9001,71.9001,71.8447,71.8632,800.0
2022-06-15 13:10:00,77.89,77.94,77.89,77.94,700.0,71.9556,72.0018,71.9556,72.0018,700.0
2022-06-15 13:15:00,77.82,77.85,77.82,77.85,700.0,71.8909,71.9186,71.8909,71.9186,700.0
2022-06-15 13:20:00,77.85,77.9,77.85,77.85,900.0,71.9186,71.9648,71.9186,71.9186,900.0
2022-06-15 13:25:00,77.83,77.98,77.83,77.98,1000.0,71.9001,72.0387,71.9001,72.0387,1000.0
2022-06-15 13:30:00,78.07,78.12,78.02,78.12,900.0,72.1219,72.168,72.0757,72.168,900.0
2022-06-15 13:35:00,78.15,78.28,78.15,78.28,300.0,72.1958,72.3159,72.1958,72.3159,300.0
2022-06-15 13:40:00,78.24,78.29,78.19,78.28,1200.0,72.2789,72.3251,72.2327,72.3159,1200.0
2022-06-15 13:45:00,78.26,78.26,78.14,78.14,300.0,72.2974,72.2974,72.1865,72.1865,300.0
2022-06-15 13:50:00,78.12,78.28,78.09,78.28,1687.0,72.168,72.3159,72.1403,72.3159,1687.0
2022-06-15 13:55:00,78.35,78.41,78.29,78.41,902.0,72.3805,72.436,72.3251,72.436,902.0
2022-06-15 14:00:00,78.4,78.58,78.13,78.13,1300.0,72.4267,72.593,72.1773,72.1773,1300.0
2022-06-15 14:05:00,78.02,78.02,77.87,77.9,1000.0,72.0757,72.0757,71.9371,71.9648,1000.0
2022-06-15 14:10:00,77.96,77.99,77.8,77.91,900.0,72.0202,72.048,71.8724,71.974,900.0
2022-06-15 14:15:00,77.85,78.23,77.85,78.16,1800.0,71.9186,72.2697,71.9186,72.205,1800.0
2022-06-15 14:20:00,78.23,78.25,77.87,77.88,2240.0,72.2697,72.2881,71.9371,71.9463,2240.0
2022-06-15 14:25:00,77.93,77.99,77.82,77.83,5653.0,71.9925,72.048,71.8909,71.9001,5653.0
2022-06-15 14:30:00,77.77,77.81,77.25,77.63,1745.0,71.8447,71.8817,71.3643,71.7154,1745.0
2022-06-15 14:35:00,77.57,78.26,77.57,78.14,2788.0,71.66,72.2974,71.66,72.1865,2788.0
2022-06-15 14:40:00,78.21,79.09,78.19,79.09,2100.0,72.2512,73.0641,72.2327,73.0641,2100.0
2022-06-15 14:45:00,79.1,79.18,78.6,78.71,5100.0,73.0734,73.1473,72.6115,72.7131,5100.0
2022-06-15 14:50:00,78.71,78.79,78.27,78.32,2730.0,72.7131,72.787,72.3066,72.3528,2730.0
2022-06-15 14:55:00,78.29,78.32,78.07,78.26,1800.0,72.3251,72.3528,72.1219,72.2974,1800.0
2022-06-15 15:00:00,78.34,78.63,78.34,78.5,2400.0,72.3713,72.6392,72.3713,72.5191,2400.0
2022-06-15 15:05:00,78.57,78.73,78.42,78.7,2500.0,72.5838,72.7316,72.4452,72.7039,2500.0
2022-06-15 15:10:00,78.76,78.84,78.43,78.53,1700.0,72.7593,72.8332,72.4544,72.5468,1700.0
2022-06-15 15:15:00,78.46,78.54,78.39,78.47,1705.0,72.4821,72.556,72.4175,72.4914,1705.0
2022-06-15 15:20:00,78.56,78.89,78.56,78.84,2700.0,72.5745,72.8794,72.5745,72.8332,2700.0
2022-06-15 15:25:00,78.83,79.1,78.83,79.1,1300.0,72.824,73.0734,72.824,73.0734,1300.0
2022-06-15 15:30:00,79.22,79.39,79.12,79.39,5623.0,73.1842,73.3413,73.0919,73.3413,5623.0
2022-06-15 15:35:00,79.43,79.46,78.89,78.92,2814.0,73.3782,73.406,72.8794,72.9071,2814.0
2022-06-15 15:40:00,78.89,78.93,78.75,78.84,2706.0,72.8794,72.9163,72.75,72.8332,2706.0
2022-06-15 15:45:00,78.76,78.76,78.58,78.61,4035.0,72.7593,72.7593,72.593,72.6207,4035.0
2022-06-15 15:50:00,78.62,78.62,78.31,78.35,7797.0,72.63,72.63,72.3436,72.3805,7797.0
2022-06-15 15:55:00,78.42,78.52,78.4,78.42,19139.0,72.4452,72.5376,72.4267,72.4452,19139.0
2022-06-16 09:30:00,77.16,77.36,77.16,77.28,300.0,71.2812,71.466,71.2812,71.392,300.0
2022-06-16 09:35:00,77.12,77.36,76.78,76.79,700.0,71.2442,71.466,70.9301,70.9394,700.0
2022-06-16 09:40:00,76.87,76.88,76.66,76.86,800.0,71.0133,71.0225,70.8193,71.004,800.0
2022-06-16 09:45:00,76.92,77.48,76.92,77.48,2582.0,71.0595,71.5768,71.0595,71.5768,2582.0
2022-06-16 09:50:00,77.44,77.69,77.44,77.69,2500.0,71.5399,71.7708,71.5399,71.7708,2500.0
2022-06-16 09:55:00,77.71,78.24,77.71,78.17,1543.0,71.7893,72.2789,71.7893,72.2142,1543.0
2022-06-16 10:00:00,77.96,78.24,77.96,78.14,1200.0,72.0202,72.2789,72.0202,72.1865,1200.0
2022-06-16 10:05:00,77.94,77.94,77.7,77.8,1200.0,72.0018,72.0018,71.78,71.8724,1200.0
2022-06-16 10:10:00,77.96,78.03,77.96,78.03,500.0,72.0202,72.0849,72.0202,72.0849,500.0
2022-06-16 10:15:00,78.07,78.32,78.06,78.12,1700.0,72.1219,72.3528,72.1126,72.168,1700.0
2022-06-16 10:20:00,78.16,78.56,78.16,78.56,1900.0,72.205,72.5745,72.205,72.5745,1900.0
2022-06-16 10:25:00,78.64,78.84,78.64,78.75,2135.0,72.6484,72.8332,72.6484,72.75,2135.0
2022-06-16 10:30:00,78.76,78.85,78.7,78.76,1800.0,72.7593,72.8424,72.7039,72.7593,1800.0
2022-06-16 10:35:00,78.72,78.82,78.67,78.67,1300.0,72.7223,72.8147,72.6761,72.6761,1300.0
2022-06-16 10:40:00,78.61,78.73,78.48,78.48,1400.0,72.6207,72.7316,72.5006,72.5006,1400.0
2022-06-16 10:45:00,78.42,78.54,78.42,78.5,1197.0,72.4452,72.556,72.4452,72.5191,1197.0
2022-06-16 10:50:00,78.38,78.39,78.27,78.37,1200.0,72.4082,72.4175,72.3066,72.399,1200.0
2022-06-16 10:55:00,78.32,78.32,78.15,78.28,1100.0,72.3528,72.3528,72.1958,72.3159,1100.0
2022-06-16 11:00:00,78.25,78.31,78.19,78.19,2068.0,72.2881,72.3436,72.2327,72.2327,2068.0
2022-06-16 11:05:00,78.06,78.14,77.87,78.0,1200.0,72.1126,72.1865,71.9371,72.0572,1200.0
2022-06-16 11:10:00,78.02,78.2,78.01,78.2,1700.0,72.0757,72.242,72.0664,72.242,1700.0
2022-06-16 11:15:00,78.25,78.4,78.25,78.37,1600.0,72.2881,72.4267,72.2881,72.399,1600.0
2022-06-16 11:20:00,78.33,78.36,78.26,78.34,3500.0,72.362,72.3898,72.2974,72.3713,3500.0
2022-06-16 11:25:00,78.22,78.46,78.22,78.39,1200.0,72.2604,72.4821,72.2604,72.4175,1200.0
2022-06-16 11:30:00,78.42,78.42,78.23,78.23,800.0,72.4452,72.4452,72.2697,72.2697,800.0
2022-06-16 11:35:00,78.25,78.27,78.18,78.27,977.0,72.2881,72.3066,72.2235,72.3066,977.0
2022-06-16 11:40:00,78.29,78.29,78.12,78.14,800.0,72.3251,72.3251,72.168,72.1865,800.0
2022-06-16 11:45:00,78.16,78.16,78.1,78.15,2900.0,72.205,72.205,72.1496,72.1958,2900.0
2022-06-16 11:50:00,78.16,78.2,77.99,78.02,2497.0,72.205,72.242,72.048,72.0757,2497.0
2022-06-16 11:55:00,78.09,78.2,78.09,78.2,501.0,72.1403,72.242,72.1403,72.242,501.0
2022-06-16 12:00:00,78.25,78.25,77.97,78.03,1300.0,72.2881,72.2881,72.0295,72.0849,1300.0
2022-06-16 12:05:00,78.07,78.07,77.97,77.97,335.0,72.1219,72.1219,72.0295,72.0295,335.0
2022-06-16 12:10:00,78.01,78.1,78.01,78.09,1100.0,72.0664,72.1496,72.0664,72.1403,1100.0
2022-06-16 12:15:00,78.09,78.13,77.91,77.91,800.0,72.1403,72.1773,71.974,71.974,800.0
2022-06-16 12:20:00,77.57,77.97,77.57,77.85,2257.0,71.66,72.0295,71.66,71.9186,2257.0
2022-06-16 12:25:00,77.87,77.92,77.75,77.88,1500.0,71.9371,71.9833,71.8262,71.9463,1500.0
2022-06-16 12:30:00,77.85,78.0,77.8,78.0,1400.0,71.9186,72.0572,71.8724,72.0572,1400.0
2022-06-16 12:35:00,77.83,77.98,77.83,77.97,1500.0,71.9001,72.0387,71.9001,72.0295,1500.0
2022-06-16 12:40:00,77.99,78.03,77.91,78.03,1300.0,72.048,72.0849,71.974,72.0849,1300.0
2022-06-16 12:45:00,77.97,78.09,77.97,78.09,700.0,72.0295,72.1403,72.0295,72.1403,700.0
2022-06-16 12:50:00,78.0,78.05,77.95,77.95,500.0,72.0572,72.1034,72.011,72.011,500.0
2022-06-16 12:55:00,77.97,78.01,77.94,78.0,600.0,72.0295,72.0664,72.0018,72.0572,600.0
2022-06-16 13:00:00,78.09,78.09,77.91,77.91,500.0,72.1403,72.1403,71.974,71.974,500.0
2022-06-16 13:05:00,77.97,78.26,77.94,78.26,1214.0,72.0295,72.2974,72.0018,72.2974,1214.0
2022-06-16 13:10:00,78.12,78.13,78.05,78.07,1200.0,72.168,72.1773,72.1034,72.1219,1200.0
2022-06-16 13:15:00,78.11,78.12,78.07,78.12,1000.0,72.1588,72.168,72.1219,72.168,1000.0
2022-06-16 13:20:00,77.96,78.02,77.96,78.02,300.0,72.0202,72.0757,72.0202,72.0757,300.0
2022-06-16 13:25:00,77.98,78.4,77.98,78.4,1100.0,72.0387,72.4267,72.0387,72.4267,1100.0
2022-06-16 13:30:00,78.2,78.32,78.18,78.32,900.0,72.242,72.3528,72.2235,72.3528,900.0
2022-06-16 13:35:00,78.22,78.26,78.21,78.21,1000.0,72.2604,72.2974,72.2512,72.2512,1000.0
2022-06-16 13:40:00,78.13,78.13,78.13,78.13,100.0,72.1773,72.1773,72.1773,72.1773,100.0
2022-06-16 13:45:00,78.03,78.12,77.96,78.12,1400.0,72.0849,72.168,72.0202,72.168,1400.0
2022-06-16 13:50:00,78.13,78.25,78.08,78.23,1300.0,72.1773,72.2881,72.1311,72.2697,1300.0
2022-06-16 13:55:00,78.25,78.25,78.06,78.09,1800.0,72.2881,72.2881,72.1126,72.1403,1800.0
2022-06-16 14:00:00,78.06,78.2,78.06,78.2,2154.0,72.1126,72.242,72.1126,72.242,2154.0
2022-06-16 14:05:00,78.18,78.18,78.03,78.18,1500.0,72.2235,72.2235,72.0849,72.2235,1500.0
2022-06-16 14:10:00,78.23,78.33,78.23,78.33,1400.0,72.2697,72.362,72.2697,72.362,1400.0
2022-06-16 14:15:00,78.3,78.3,78.23,78.28,600.0,72.3343,72.3343,72.2697,72.3159,600.0
2022-06-16 14:20:00,78.31,78.31,78.2,78.2,600.0,72.3436,72.3436,72.242,72.242,600.0
2022-06-16 14:25:00,78.16,78.2,78.14,78.2,975.0,72.205,72.242,72.1865,72.242,975.0
2022-06-16 14:30:00,78.16,78.16,77.9,77.9,1900.0,72.205,72.205,71.9648,71.9648,1900.0
2022-06-16 14:35:00,77.92,78.0,77.89,78.0,1739.0,71.9833,72.0572,71.9556,72.0572,1739.0
2022-06-16 14:40:00,78.07,78.19,78.01,78.02,1100.0,72.1219,72.2327,72.0664,72.0757,1100.0
2022-06-16 14:45:00,78.0,78.04,77.74,77.75,900.0,72.0572,72.0941,71.817,71.8262,900.0
2022-06-16 14:50:00,77.77,77.79,77.71,77.71,800.0,71.8447,71.8632,71.7893,71.7893,800.0
2022-06-16 14:55:00,77.77,77.87,77.73,77.73,900.0,71.8447,71.9371,71.8078,71.8078,900.0
2022-06-16 15:00:00,77.84,77.94,77.84,77.94,1100.0,71.9094,72.0018,71.9094,72.0018,1100.0
2022-06-16 15:05:00,77.88,78.0,77.85,78.0,1400.0,71.9463,72.0572,71.9186,72.0572,1400.0
2022-06-16 15:10:00,78.2,78.24,78.06,78.11,1400.0,72.242,72.2789,72.1126,72.1588,1400.0
2022-06-16 15:15:00,77.98,77.98,77.9,77.92,700.0,72.0387,72.0387,71.9648,71.9833,700.0
2022-06-16 15:20:00,78.08,78.09,77.99,77.99,1150.0,72.1311,72.1403,72.048,72.048,1150.0
2022-06-16 15:25:00,77.99,78.12,77.98,78.05,1100.0,72.048,72.168,72.0387,72.1034,1100.0
2022-06-16 15:30:00,78.04,78.04,77.77,77.77,1885.0,72.0941,72.0941,71.8447,71.8447,1885.0
2022-06-16 15:35:00,77.8,77.97,77.76,77.87,3500.0,71.8724,72.0295,71.8355,71.9371,3500.0
2022-06-16 15:40:00,77.87,77.99,77.81,77.84,1905.0,71.9371,72.048,71.8817,71.9094,1905.0
2022-06-16 15:45:00,77.8,77.82,77.48,77.48,4087.0,71.8724,71.8909,71.5768,71.5768,4087.0
2022-06-16 15:50:00,77.52,77.62,77.38,77.44,7367.0,71.6138,71.7061,71.4844,71.5399,7367.0
2022-06-16 15:55:00,77.45,77.77,77.42,77.77,8467.0,71.5491,71.8447,71.5214,71.8447,8467.0
2022-06-17 09:30:00,77.69,78.01,77.69,78.01,418.0,71.7708,72.0664,71.7708,72.0664,418.0
2022-06-17 09:35:00,77.86,78.06,77.74,78.06,1000.0,71.9279,72.1126,71.817,72.1126,1000.0
2022-06-17 09:40:00,78.31,78.57,78.31,78.57,572.0,72.3436,72.5838,72.3436,72.5838,572.0
2022-06-17 09:45:00,78.73,78.84,78.61,78.61,4050.0,72.7316,72.8332,72.6207,72.6207,4050.0
2022-06-17 09:50:00,78.67,78.95,78.65,78.86,1400.0,72.6761,72.9348,72.6577,72.8517,1400.0
2022-06-17 09:55:00,78.89,79.06,78.82,78.82,2100.0,72.8794,73.0364,72.8147,72.8147,2100.0
2022-06-17 10:00:00,78.71,78.71,78.37,78.37,400.0,72.7131,72.7131,72.399,72.399,400.0
2022-06-17 10:05:00,78.42,78.44,78.14,78.16,1322.0,72.4452,72.4637,72.1865,72.205,1322.0
2022-06-17 10:10:00,78.16,78.23,77.98,77.99,2175.0,72.205,72.2697,72.0387,72.048,2175.0
2022-06-17 10:15:00,77.9,77.9,77.61,77.62,2763.0,71.9648,71.9648,71.6969,71.7061,2763.0
2022-06-17 10:20:00,77.65,77.65,77.16,77.16,3001.0,71.7339,71.7339,71.2812,71.2812,3001.0
2022-06-17 10:25:00,77.17,77.25,77.06,77.15,4429.0,71.2904,71.3643,71.1888,71.272,4429.0
2022-06-17 10:30:00,77.13,77.23,77.01,77.03,5338.0,71.2535,71.3459,71.1426,71.1611,5338.0
2022-06-17 10:35:00,76.99,77.43,76.87,77.31,4195.0,71.1241,71.5306,71.0133,71.4198,4195.0
2022-06-17 10:40:00,77.08,77.15,77.02,77.15,3810.0,71.2073,71.272,71.1519,71.272,3810.0
2022-06-17 10:45:00,77.17,77.17,76.87,76.9,1929.0,71.2904,71.2904,71.0133,71.041,1929.0
2022-06-17 10:50:00,76.88,77.0,76.85,76.98,1800.0,71.0225,71.1334,70.9948,71.1149,1800.0
2022-06-17 10:55:00,76.99,77.24,76.99,77.24,2766.0,71.1241,71.3551,71.1241,71.3551,2766.0
2022-06-17 11:00:00,77.17,77.68,77.16,77.64,4148.0,71.2904,71.7616,71.2812,71.7246,4148.0
2022-06-17 11:05:00,77.54,77.79,77.54,77.79,3776.0,71.6322,71.8632,71.6322,71.8632,3776.0
2022-06-17 11:10:00,77.84,77.89,77.81,77.87,2336.0,71.9094,71.9556,71.8817,71.9371,2336.0
2022-06-17 11:15:00,77.87,78.16,77.87,78.16,4409.0,71.9371,72.205,71.9371,72.205,4409.0
2022-06-17 11:20:00,78.14,78.24,78.08,78.09,5901.0,72.1865,72.2789,72.1311,72.1403,5901.0
2022-06-17 11:25:00,78.09,78.42,78.05,78.39,2612.0,72.1403,72.4452,72.1034,72.4175,2612.0
2022-06-17 11:30:00,78.38,78.53,78.28,78.28,2400.0,72.4082,72.5468,72.3159,72.3159,2400.0
2022-06-17 11:35:00,78.24,78.26,78.12,78.16,1400.0,72.2789,72.2974,72.168,72.205,1400.0
2022-06-17 11:40:00,78.21,78.25,78.02,78.02,1400.0,72.2512,72.2881,72.0757,72.0757,1400.0
2022-06-17 11:45:00,77.91,78.08,77.91,78.06,1300.0,71.974,72.1311,71.974,72.1126,1300.0
2022-06-17 11:50:00,78.08,78.08,77.85,77.91,2300.0,72.1311,72.1311,71.9186,71.974,2300.0
2022-06-17 11:55:00,77.93,78.04,77.84,78.04,1840.0,71.9925,72.0941,71.9094,72.0941,1840.0
2022-06-17 12:00:00,77.85,77.9,77.78,77.79,1700.0,71.9186,71.9648,71.854,71.8632,1700.0
2022-06-17 12:05:00,77.77,77.97,77.77,77.82,2100.0,71.8447,72.0295,71.8447,71.8909,2100.0
2022-06-17 12:10:00,77.77,77.86,77.7,77.86,3387.0,71.8447,71.9279,71.78,71.9279,3387.0
2022-06-17 12:15:00,77.85,77.99,77.81,77.82,1800.0,71.9186,72.048,71.8817,71.8909,1800.0
2022-06-17 12:20:00,77.88,77.9,77.73,77.83,2300.0,71.9463,71.9648,71.8078,71.9001,2300.0
2022-06-17 12:25:00,77.87,77.96,77.84,77.92,1700.0,71.9371,72.0202,71.9094,71.9833,1700.0
2022-06-17 12:30:00,77.91,77.91,77.78,77.91,1600.0,71.974,71.974,71.854,71.974,1600.0
2022-06-17 12:35:00,77.88,77.94,77.81,77.93,1100.0,71.9463,72.0018,71.8817,71.9925,1100.0
2022-06-17 12:40:00,77.94,78.0,77.79,77.82,2190.0,72.0018,72.0572,71.8632,71.8909,2190.0
2022-06-17 12:45:00,77.87,77.87,77.76,77.79,2100.0,71.9371,71.9371,71.8355,71.8632,2100.0
2022-06-17 12:50:00,77.8,77.81,77.49,77.55,1600.0,71.8724,71.8817,71.586,71.6415,1600.0
2022-06-17 12:55:00,77.57,77.68,77.57,77.63,1600.0,71.66,71.7616,71.66,71.7154,1600.0
2022-06-17 13:00:00,77.64,77.75,77.6,77.75,700.0,71.7246,71.8262,71.6877,71.8262,700.0
2022-06-17 13:05:00,78.01,78.25,78.01,78.24,1400.0,72.0664,72.2881,72.0664,72.2789,1400.0
2022-06-17 13:10:00,78.22,78.31,78.17,78.23,1387.0,72.2604,72.3436,72.2142,72.2697,1387.0
2022-06-17 13:15:00,78.22,78.22,78.12,78.12,500.0,72.2604,72.2604,72.168,72.168,500.0
2022-06-17 13:20:00,78.09,78.09,77.96,78.04,1100.0,72.1403,72.1403,72.0202,72.0941,1100.0
2022-06-17 13:25:00,78.01,78.01,77.71,77.72,1300.0,72.0664,72.0664,71.7893,71.7985,1300.0
2022-06-17 13:30:00,77.73,77.77,77.58,77.68,1502.0,71.8078,71.8447,71.6692,71.7616,1502.0
2022-06-17 13:35:00,77.68,77.68,77.43,77.47,900.0,71.7616,71.7616,71.5306,71.5676,900.0
2022-06-17 13:40:00,77.43,77.51,77.43,77.47,1300.0,71.5306,71.6045,71.5306,71.5676,1300.0
2022-06-17 13:45:00,77.32,77.32,77.14,77.23,1118.0,71.429,71.429,71.2627,71.3459,1118.0
2022-06-17 13:50:00,77.4,77.4,77.19,77.21,900.0,71.5029,71.5029,71.3089,71.3274,900.0
2022-06-17 13:55:00,77.19,77.28,77.11,77.14,700.0,71.3089,71.392,71.235,71.2627,700.0
2022-06-17 14:00:00,77.22,77.36,77.17,77.27,3375.0,71.3366,71.466,71.2904,71.3828,3375.0
2022-06-17 14:05:00,77.36,77.46,77.23,77.46,1800.0,71.466,71.5583,71.3459,71.5583,1800.0
2022-06-17 14:10:00,77.49,77.59,77.48,77.59,1500.0,71.586,71.6784,71.5768,71.6784,1500.0
2022-06-17 14:15:00,77.54,77.68,77.54,77.61,1000.0,71.6322,71.7616,71.6322,71.6969,1000.0
2022-06-17 14:20:00,77.68,77.75,77.64,77.75,2178.0,71.7616,71.8262,71.7246,71.8262,2178.0
2022-06-17 14:25:00,77.75,77.75,77.52,77.52,1800.0,71.8262,71.8262,71.6138,71.6138,1800.0
2022-06-17 14:30:00,77.52,77.52,77.36,77.43,2400.0,71.6138,71.6138,71.466,71.5306,2400.0
2022-06-17 14:35:00,77.51,77.56,77.48,77.56,900.0,71.6045,71.6507,71.5768,71.6507,900.0
2022-06-17 14:40:00,77.78,77.91,77.7,77.7,3350.0,71.854,71.974,71.78,71.78,3350.0
2022-06-17 14:45:00,77.73,77.76,77.64,77.68,2800.0,71.8078,71.8355,71.7246,71.7616,2800.0
2022-06-17 14:50:00,77.67,77.71,77.59,77.66,3140.0,71.7523,71.7893,71.6784,71.7431,3140.0
2022-06-17 14:55:00,77.67,77.75,77.67,77.72,2035.0,71.7523,71.8262,71.7523,71.7985,2035.0
2022-06-17 15:00:00,77.75,77.84,77.68,77.72,4100.0,71.8262,71.9094,71.7616,71.7985,4100.0
2022-06-17 15:05:00,77.77,77.85,77.68,77.77,5213.0,71.8447,71.9186,71.7616,71.8447,5213.0
2022-06-17 15:10:00,77.73,77.73,77.58,77.61,5792.0,71.8078,71.8078,71.6692,71.6969,5792.0
2022-06-17 15:15:00,77.63,77.81,77.61,77.76,4400.0,71.7154,71.8817,71.6969,71.8355,4400.0
2022-06-17 15:20:00,77.78,78.13,77.78,78.02,4580.0,71.854,72.1773,71.854,72.0757,4580.0
2022-06-17 15:25:00,78.03,78.17,78.03,78.16,4613.0,72.0849,72.2142,72.0849,72.205,4613.0
2022-06-17 15:30:00,78.17,78.17,77.92,77.98,5239.0,72.2142,72.2142,71.9833,72.0387,5239.0
2022-06-17 15:35:00,77.99,78.02,77.79,77.83,3226.0,72.048,72.0757,71.8632,71.9001,3226.0
2022-06-17 15:40:00,77.78,77.91,77.77,77.78,5050.0,71.854,71.974,71.8447,71.854,5050.0
2022-06-17 15:45:00,77.7,77.93,77.7,77.9,6400.0,71.78,71.9925,71.78,71.9648,6400.0
2022-06-17 15:50:00,77.9,78.1,77.72,77.97,8083.0,71.9648,72.1496,71.7985,72.0295,8083.0
2022-06-17 15:55:00,77.95,77.95,77.61,77.64,17670.0,72.011,72.011,71.6969,71.7246,17670.0
2022-06-21 09:30:00,78.33,79.06,78.31,78.52,1575.0,72.362,73.0364,72.3436,72.5376,1575.0
2022-06-21 09:35:00,78.46,78.61,78.27,78.44,900.0,72.4821,72.6207,72.3066,72.4637,900.0
2022-06-21 09:40:00,78.68,78.89,78.65,78.89,900.0,72.6854,72.8794,72.6577,72.8794,900.0
2022-06-21 09:45:00,78.96,79.13,78.9,79.13,1182.0,72.944,73.1011,72.8886,73.1011,1182.0
2022-06-21 09:50:00,79.17,79.27,79.17,79.23,300.0,73.1381,73.2304,73.1381,73.1935,300.0
2022-06-21 09:55:00,79.31,79.65,79.31,79.65,1000.0,73.2674,73.5815,73.2674,73.5815,1000.0
2022-06-21 10:00:00,79.66,79.66,79.58,79.63,700.0,73.5907,73.5907,73.5168,73.563,700.0
2022-06-21 10:05:00,79.71,79.71,79.37,79.52,1500.0,73.6369,73.6369,73.3228,73.4614,1500.0
2022-06-21 10:10:00,79.58,79.58,79.47,79.47,400.0,73.5168,73.5168,73.4152,73.4152,400.0
2022-06-21 10:15:00,79.44,79.51,79.4,79.5,900.0,73.3875,73.4521,73.3505,73.4429,900.0
2022-06-21 10:20:00,79.53,79.78,79.53,79.77,400.0,73.4706,73.7016,73.4706,73.6923,400.0
2022-06-21 10:25:00,79.82,79.82,79.66,79.67,1024.0,73.7385,73.7385,73.5907,73.6,1024.0
2022-06-21 10:30:00,79.74,79.93,79.74,79.8,900.0,73.6646,73.8401,73.6646,73.7201,900.0
2022-06-21 10:35:00,79.74,79.93,79.74,79.92,1100.0,73.6646,73.8401,73.6646,73.8309,1100.0
2022-06-21 10:40:00,79.85,79.86,79.85,79.86,200.0,73.7662,73.7755,73.7662,73.7755,200.0
2022-06-21 10:45:00,79.89,79.99,79.89,79.94,600.0,73.8032,73.8956,73.8032,73.8494,600.0
2022-06-21 10:50:00,80.06,80.06,80.0,80.0,300.0,73.9602,73.9602,73.9048,73.9048,300.0
2022-06-21 10:55:00,79.98,79.98,79.92,79.92,613.0,73.8863,73.8863,73.8309,73.8309,613.0
2022-06-21 11:00:00,79.96,80.06,79.96,80.06,700.0,73.8679,73.9602,73.8679,73.9602,700.0
2022-06-21 11:05:00,80.04,80.19,80.04,80.15,662.0,73.9418,74.0803,73.9418,74.0434,662.0
2022-06-21 11:10:00,80.16,80.16,80.04,80.11,1000.0,74.0526,74.0526,73.9418,74.0064,1000.0
2022-06-21 11:15:00,80.1,80.22,80.1,80.22,400.0,73.9972,74.1081,73.9972,74.1081,400.0
2022-06-21 11:20:00,80.28,80.37,80.27,80.36,1397.0,74.1635,74.2466,74.1542,74.2374,1397.0
2022-06-21 11:25:00,80.34,80.41,80.34,80.41,600.0,74.2189,74.2836,74.2189,74.2836,600.0
2022-06-21 11:30:00,80.48,80.5,80.47,80.47,1100.0,74.3482,74.3667,74.339,74.339,1100.0
2022-06-21 11:35:00,80.42,80.42,80.38,80.39,400.0,74.2928,74.2928,74.2559,74.2651,400.0
2022-06-21 11:40:00,80.25,80.33,80.25,80.26,400.0,74.1358,74.2097,74.1358,74.145,400.0
2022-06-21 11:45:00,80.28,80.28,80.21,80.21,700.0,74.1635,74.1635,74.0988,74.0988,700.0
2022-06-21 11:50:00,80.35,80.35,80.2,80.2,390.0,74.2281,74.2281,74.0896,74.0896,390.0
2022-06-21 11:55:00,80.18,80.22,80.18,80.22,400.0,74.0711,74.1081,74.0711,74.1081,400.0
2022-06-21 12:00:00,80.24,80.26,80.22,80.23,700.0,74.1265,74.145,74.1081,74.1173,700.0
2022-06-21 12:05:00,80.23,80.37,80.23,80.37,300.0,74.1173,74.2466,74.1173,74.2466,300.0
2022-06-21 12:10:00,80.27,80.27,80.27,80.27,200.0,74.1542,74.1542,74.1542,74.1542,200.0
2022-06-21 12:15:00,80.25,80.37,80.25,80.37,500.0,74.1358,74.2466,74.1358,74.2466,500.0
2022-06-21 12:20:00,80.38,80.38,80.38,80.38,200.0,74.2559,74.2559,74.2559,74.2559,200.0
2022-06-21 12:25:00,80.41,80.41,80.27,80.27,700.0,74.2836,74.2836,74.1542,74.1542,700.0
2022-06-21 12:30:00,80.15,80.15,80.15,80.15,200.0,74.0434,74.0434,74.0434,74.0434,200.0
2022-06-21 12:35:00,80.18,80.18,80.12,80.13,813.0,74.0711,74.0711,74.0157,74.0249,813.0
2022-06-21 12:40:00,80.2,80.2,80.2,80.2,100.0,74.0896,74.0896,74.0896,74.0896,100.0
2022-06-21 12:45:00,80.27,80.27,80.27,80.27,100.0,74.1542,74.1542,74.1542,74.1542,100.0
2022-06-21 12:50:00,80.21,80.21,80.15,80.15,300.0,74.0988,74.0988,74.0434,74.0434,300.0
2022-06-21 12:55:00,80.17,80.18,80.16,80.16,800.0,74.0619,74.0711,74.0526,74.0526,800.0
2022-06-21 13:00:00,80.18,80.22,80.18,80.22,400.0,74.0711,74.1081,74.0711,74.1081,400.0
2022-06-21 13:05:00,80.2,80.2,80.19,80.19,200.0,74.0896,74.0896,74.0803,74.0803,200.0
2022-06-21 13:10:00,80.17,80.17,80.17,80.17,200.0,74.0619,74.0619,74.0619,74.0619,200.0
2022-06-21 13:15:00,80.18,80.18,80.03,80.03,478.0,74.0711,74.0711,73.9325,73.9325,478.0
2022-06-21 13:20:00,80.03,80.03,79.96,79.96,200.0,73.9325,73.9325,73.8679,73.8679,200.0
2022-06-21 13:25:00,79.95,79.95,79.9,79.9,400.0,73.8586,73.8586,73.8124,73.8124,400.0
2022-06-21 13:30:00,79.84,79.85,79.74,79.74,1146.0,73.757,73.7662,73.6646,73.6646,1146.0
2022-06-21 13:35:00,79.74,79.74,79.7,79.73,700.0,73.6646,73.6646,73.6277,73.6554,700.0
2022-06-21 13:40:00,79.73,79.84,79.73,79.84,1100.0,73.6554,73.757,73.6554,73.757,1100.0
2022-06-21 13:45:00,79.82,79.82,79.76,79.82,1224.0,73.7385,73.7385,73.6831,73.7385,1224.0
2022-06-21 13:50:00,79.8,79.8,79.72,79.72,200.0,73.7201,73.7201,73.6461,73.6461,200.0
2022-06-21 13:55:00,79.71,79.71,79.66,79.68,800.0,73.6369,73.6369,73.5907,73.6092,800.0
2022-06-21 14:00:00,79.67,79.67,79.53,79.57,1400.0,73.6,73.6,73.4706,73.5076,1400.0
2022-06-21 14:05:00,79.65,79.65,79.6,79.64,600.0,73.5815,73.5815,73.5353,73.5722,600.0
2022-06-21 14:10:00,79.77,79.77,79.63,79.63,300.0,73.6923,73.6923,73.563,73.563,300.0
2022-06-21 14:15:00,79.61,79.61,79.61,79.61,278.0,73.5445,73.5445,73.5445,73.5445,278.0
2022-06-21 14:20:00,79.46,79.52,79.46,79.52,797.0,73.406,73.4614,73.406,73.4614,797.0
2022-06-21 14:25:00,79.37,79.39,79.37,79.39,400.0,73.3228,73.3413,73.3228,73.3413,400.0
2022-06-21 14:30:00,79.38,79.4,79.3,79.3,584.0,73.3321,73.3505,73.2581,73.2581,584.0
2022-06-21 14:35:00,79.28,79.28,79.22,79.22,775.0,73.2397,73.2397,73.1842,73.1842,775.0
2022-06-21 14:40:00,79.19,79.32,79.19,79.31,800.0,73.1565,73.2766,73.1565,73.2674,800.0
2022-06-21 14:45:00,79.11,79.11,78.95,78.95,785.0,73.0826,73.0826,72.9348,72.9348,785.0
2022-06-21 14:50:00,79.01,79.05,78.89,78.91,2531.0,72.9902,73.0272,72.8794,72.8979,2531.0
2022-06-21 14:55:00,78.91,78.94,78.9,78.9,1409.0,72.8979,72.9256,72.8886,72.8886,1409.0
2022-06-21 15:00:00,78.91,78.91,78.87,78.89,1229.0,72.8979,72.8979,72.8609,72.8794,1229.0
2022-06-21 15:05:00,78.87,78.88,78.78,78.79,700.0,72.8609,72.8701,72.7778,72.787,700.0
2022-06-21 15:10:00,78.78,78.78,78.72,78.75,1009.0,72.7778,72.7778,72.7223,72.75,1009.0
2022-06-21 15:15:00,78.77,78.78,78.66,78.67,1227.0,72.7685,72.7778,72.6669,72.6761,1227.0
2022-06-21 15:20:00,78.69,78.9,78.69,78.9,2086.0,72.6946,72.8886,72.6946,72.8886,2086.0
2022-06-21 15:25:00,78.88,78.88,78.83,78.83,1154.0,72.8701,72.8701,72.824,72.824,1154.0
2022-06-21 15:30:00,78.82,78.82,78.78,78.79,1743.0,72.8147,72.8147,72.7778,72.787,1743.0
2022-06-21 15:35:00,78.8,78.81,78.75,78.79,1726.0,72.7962,72.8055,72.75,72.787,1726.0
2022-06-21 15:40:00,78.79,78.91,78.79,78.89,1200.0,72.787,72.8979,72.787,72.8794,1200.0
2022-06-21 15:45:00,78.9,78.9,78.75,78.81,1967.0,72.8886,72.8886,72.75,72.8055,1967.0
2022-06-21 15:50:00,78.82,78.85,78.66,78.7,3436.0,72.8147,72.8424,72.6669,72.7039,3436.0
2022-06-21 15:55:00,78.7,78.76,78.63,78.66,6815.0,72.7039,72.7593,72.6392,72.6669,6815.0
2022-06-22 09:30:00,78.68,78.75,78.35,78.35,400.0,72.6854,72.75,72.3805,72.3805,400.0
2022-06-22 09:35:00,78.43,78.64,78.43,78.64,600.0,72.4544,72.6484,72.4544,72.6484,600.0
2022-06-22 09:40:00,78.65,78.71,78.65,78.71,803.0,72.6577,72.7131,72.6577,72.7131,803.0
2022-06-22 09:45:00,78.83,79.17,78.83,79.17,400.0,72.824,73.1381,72.824,73.1381,400.0
2022-06-22 09:50:00,79.2,79.23,79.2,79.23,396.0,73.1658,73.1935,73.1658,73.1935,396.0
2022-06-22 09:55:00,79.2,79.22,79.14,79.14,300.0,73.1658,73.1842,73.1103,73.1103,300.0
2022-06-22 10:00:00,78.96,79.16,78.92,79.16,1000.0,72.944,73.1288,72.9071,73.1288,1000.0
2022-06-22 10:05:00,79.16,79.29,79.13,79.29,800.0,73.1288,73.2489,73.1011,73.2489,800.0
2022-06-22 10:10:00,79.25,79.36,79.24,79.36,1200.0,73.212,73.3136,73.2027,73.3136,1200.0
2022-06-22 10:15:00,79.36,79.46,79.36,79.46,317.0,73.3136,73.406,73.3136,73.406,317.0
2022-06-22 10:20:00,79.65,79.82,79.6,79.82,1670.0,73.5815,73.7385,73.5353,73.7385,1670.0
2022-06-22 10:25:00,79.96,80.06,79.96,80.04,500.0,73.8679,73.9602,73.8679,73.9418,500.0
2022-06-22 10:30:00,79.89,79.99,79.84,79.84,300.0,73.8032,73.8956,73.757,73.757,300.0
2022-06-22 10:35:00,79.88,79.88,79.87,79.87,258.0,73.794,73.794,73.7847,73.7847,258.0
2022-06-22 10:40:00,79.8,79.82,79.75,79.82,835.0,73.7201,73.7385,73.6739,73.7385,835.0
2022-06-22 10:45:00,79.86,79.86,79.77,79.85,600.0,73.7755,73.7755,73.6923,73.7662,600.0
2022-06-22 10:50:00,79.84,79.85,79.79,79.83,600.0,73.757,73.7662,73.7108,73.7478,600.0
2022-06-22 10:55:00,79.79,79.79,79.67,79.71,800.0,73.7108,73.7108,73.6,73.6369,800.0
2022-06-22 11:00:00,79.7,79.71,79.55,79.56,1250.0,73.6277,73.6369,73.4891,73.4983,1250.0
2022-06-22 11:05:00,79.56,79.66,79.54,79.64,800.0,73.4983,73.5907,73.4799,73.5722,800.0
2022-06-22 11:10:00,79.63,79.71,79.63,79.71,600.0,73.563,73.6369,73.563,73.6369,600.0
2022-06-22 11:15:00,79.69,79.88,79.69,79.86,2100.0,73.6184,73.794,73.6184,73.7755,2100.0
2022-06-22 11:20:00,79.87,79.88,79.73,79.73,400.0,73.7847,73.794,73.6554,73.6554,400.0
2022-06-22 11:25:00,79.78,79.83,79.7,79.71,1100.0,73.7016,73.7478,73.6277,73.6369,1100.0
2022-06-22 11:30:00,79.73,79.87,79.73,79.84,500.0,73.6554,73.7847,73.6554,73.757,500.0
2022-06-22 11:35:00,79.78,79.85,79.75,79.85,800.0,73.7016,73.7662,73.6739,73.7662,800.0
2022-06-22 11:40:00,79.81,79.81,79.74,79.79,400.0,73.7293,73.7293,73.6646,73.7108,400.0
2022-06-22 11:45:00,79.62,79.67,79.59,79.67,500.0,73.5538,73.6,73.5261,73.6,500.0
2022-06-22 11:50:00,79.7,79.7,79.66,79.67,1000.0,73.6277,73.6277,73.5907,73.6,1000.0
2022-06-22 11:55:00,79.7,79.7,79.7,79.7,100.0,73.6277,73.6277,73.6277,73.6277,100.0
2022-06-22 12:00:00,79.66,79.82,79.66,79.68,900.0,73.5907,73.7385,73.5907,73.6092,900.0
2022-06-22 12:05:00,79.67,79.67,79.56,79.56,600.0,73.6,73.6,73.4983,73.4983,600.0
2022-06-22 12:10:00,79.62,79.73,79.62,79.73,500.0,73.5538,73.6554,73.5538,73.6554,500.0
2022-06-22 12:15:00,79.71,79.81,79.7,79.78,800.0,73.6369,73.7293,73.6277,73.7016,800.0
2022-06-22 12:20:00,79.77,79.87,79.77,79.85,400.0,73.6923,73.7847,73.6923,73.7662,400.0
2022-06-22 12:25:00,79.83,79.94,79.83,79.92,433.0,73.7478,73.8494,73.7478,73.8309,433.0
2022-06-22 12:30:00,79.87,79.89,79.86,79.88,556.0,73.7847,73.8032,73.7755,73.794,556.0
2022-06-22 12:35:00,80.04,80.04,79.95,79.95,400.0,73.9418,73.9418,73.8586,73.8586,400.0
2022-06-22 12:40:00,80.03,80.15,80.02,80.15,991.0,73.9325,74.0434,73.9233,74.0434,991.0
2022-06-22 12:45:00,80.12,80.12,80.08,80.11,984.0,74.0157,74.0157,73.9787,74.0064,984.0
2022-06-22 12:50:00,80.07,80.13,80.07,80.13,664.0,73.9695,74.0249,73.9695,74.0249,664.0
2022-06-22 12:55:00,80.17,80.22,80.1,80.22,900.0,74.0619,74.1081,73.9972,74.1081,900.0
2022-06-22 13:00:00,80.24,80.25,80.13,80.13,1119.0,74.1265,74.1358,74.0249,74.0249,1119.0
2022-06-22 13:05:00,80.23,80.34,80.23,80.34,600.0,74.1173,74.2189,74.1173,74.2189,600.0
2022-06-22 13:10:00,80.37,80.41,80.34,80.39,1015.0,74.2466,74.2836,74.2189,74.2651,1015.0
2022-06-22 13:15:00,80.43,80.43,80.43,80.43,135.0,74.3021,74.3021,74.3021,74.3021,135.0
2022-06-22 13:20:00,80.41,80.48,80.41,80.48,400.0,74.2836,74.3482,74.2836,74.3482,400.0
2022-06-22 13:25:00,80.46,80.47,80.46,80.47,300.0,74.3298,74.339,74.3298,74.339,300.0
2022-06-22 13:30:00,80.5,80.51,80.45,80.45,618.0,74.3667,74.376,74.3205,74.3205,618.0
2022-06-22 13:35:00,80.44,80.53,80.43,80.52,1378.0,74.3113,74.3944,74.3021,74.3852,1378.0
2022-06-22 13:40:00,80.53,80.53,80.47,80.47,600.0,74.3944,74.3944,74.339,74.339,600.0
2022-06-22 13:45:00,80.49,80.53,80.49,80.53,413.0,74.3575,74.3944,74.3575,74.3944,413.0
2022-06-22 13:50:00,80.58,80.62,80.54,80.54,624.0,74.4406,74.4776,74.4037,74.4037,624.0
2022-06-22 13:55:00,80.54,80.63,80.5,80.63,801.0,74.4037,74.4868,74.3667,74.4868,801.0
2022-06-22 14:00:00,80.65,80.73,80.65,80.73,800.0,74.5053,74.5792,74.5053,74.5792,800.0
2022-06-22 14:05:00,80.85,80.85,80.82,80.84,586.0,74.6901,74.6901,74.6623,74.6808,586.0
2022-06-22 14:10:00,80.83,80.85,80.77,80.85,500.0,74.6716,74.6901,74.6161,74.6901,500.0
2022-06-22 14:15:00,80.9,80.95,80.89,80.92,816.0,74.7362,74.7824,74.727,74.7547,816.0
2022-06-22 14:20:00,80.81,80.82,80.71,80.8,900.0,74.6531,74.6623,74.5607,74.6439,900.0
2022-06-22 14:25:00,80.75,80.77,80.75,80.75,600.0,74.5977,74.6161,74.5977,74.5977,600.0
2022-06-22 14:30:00,80.79,80.79,80.68,80.68,860.0,74.6346,74.6346,74.533,74.533,860.0
2022-06-22 14:35:00,80.66,80.69,80.64,80.69,817.0,74.5145,74.5422,74.4961,74.5422,817.0
2022-06-22 14:40:00,80.64,80.64,80.55,80.55,500.0,74.4961,74.4961,74.4129,74.4129,500.0
2022-06-22 14:45:00,80.55,80.56,80.54,80.56,600.0,74.4129,74.4221,74.4037,74.4221,600.0
2022-06-22 14:50:00,80.47,80.57,80.43,80.57,800.0,74.339,74.4314,74.3021,74.4314,800.0
2022-06-22 14:55:00,80.65,80.72,80.65,80.67,700.0,74.5053,74.57,74.5053,74.5238,700.0
2022-06-22 15:00:00,80.64,80.69,80.53,80.69,500.0,74.4961,74.5422,74.3944,74.5422,500.0
2022-06-22 15:05:00,80.69,80.69,80.57,80.57,700.0,74.5422,74.5422,74.4314,74.4314,700.0
2022-06-22 15:10:00,80.54,80.54,80.46,80.46,310.0,74.4037,74.4037,74.3298,74.3298,310.0
2022-06-22 15:15:00,80.54,80.56,80.39,80.41,900.0,74.4037,74.4221,74.2651,74.2836,900.0
2022-06-22 15:20:00,80.41,80.41,80.38,80.38,915.0,74.2836,74.2836,74.2559,74.2559,915.0
2022-06-22 15:25:00,80.43,80.43,80.34,80.37,627.0,74.3021,74.3021,74.2189,74.2466,627.0
2022-06-22 15:30:00,80.33,80.33,80.21,80.21,1000.0,74.2097,74.2097,74.0988,74.0988,1000.0
2022-06-22 15:35:00,80.22,80.22,80.1,80.17,600.0,74.1081,74.1081,73.9972,74.0619,600.0
2022-06-22 15:40:00,80.14,80.14,80.11,80.11,1500.0,74.0341,74.0341,74.0064,74.0064,1500.0
2022-06-22 15:45:00,80.06,80.08,80.0,80.04,3300.0,73.9602,73.9787,73.9048,73.9418,3300.0
2022-06-22 15:50:00,79.98,80.15,79.92,80.14,5630.0,73.8863,74.0434,73.8309,74.0341,5630.0
2022-06-22 15:55:00,80.13,80.13,79.78,79.78,5849.0,74.0249,74.0249,73.7016,73.7016,5849.0
2022-06-23 09:30:00,80.55,80.55,79.54,80.11,600.0,74.4129,74.4129,73.4799,74.0064,600.0
2022-06-23 09:35:00,80.47,80.47,80.47,80.47,100.0,74.339,74.339,74.339,74.339,100.0
2022-06-23 09:40:00,80.48,80.64,80.48,80.64,200.0,74.3482,74.4961,74.3482,74.4961,200.0
2022-06-23 09:45:00,80.23,80.23,80.11,80.11,400.0,74.1173,74.1173,74.0064,74.0064,400.0
2022-06-23 09:50:00,80.08,80.09,80.08,80.09,200.0,73.9787,73.988,73.9787,73.988,200.0
2022-06-23 09:55:00,80.09,80.09,80.09,80.09,0.0,73.988,73.988,73.988,73.988,0.0
2022-06-23 10:00:00,80.09,80.09,80.09,80.09,0.0,73.988,73.988,73.988,73.988,0.0
2022-06-23 10:05:00,80.09,80.09,80.09,80.09,500.0,73.988,73.988,73.988,73.988,500.0
2022-06-23 10:10:00,80.2,80.26,80.2,80.26,200.0,74.0896,74.145,74.0896,74.145,200.0
2022-06-23 10:15:00,80.22,80.22,80.22,80.22,200.0,74.1081,74.1081,74.1081,74.1081,200.0
2022-06-23 10:20:00,80.22,80.22,80.22,80.22,0.0,74.1081,74.1081,74.1081,74.1081,0.0
2022-06-23 10:25:00,80.24,80.26,80.24,80.26,200.0,74.1265,74.145,74.1265,74.145,200.0
2022-06-23 10:30:00,80.3,80.3,80.23,80.23,350.0,74.182,74.182,74.1173,74.1173,350.0
2022-06-23 10:35:00,80.22,80.4,80.22,80.4,500.0,74.1081,74.2743,74.1081,74.2743,500.0
2022-06-23 10:40:00,80.37,80.37,80.37,80.37,100.0,74.2466,74.2466,74.2466,74.2466,100.0
2022-06-23 10:45:00,80.47,80.47,80.45,80.45,204.0,74.339,74.339,74.3205,74.3205,204.0
2022-06-23 10:50:00,80.37,80.49,80.35,80.47,400.0,74.2466,74.3575,74.2281,74.339,400.0
2022-06-23 10:55:00,80.61,80.69,80.61,80.69,200.0,74.4683,74.5422,74.4683,74.5422,200.0
2022-06-23 11:00:00,80.71,80.71,80.6,80.64,300.0,74.5607,74.5607,74.4591,74.4961,300.0
2022-06-23 11:05:00,80.67,80.67,80.67,80.67,212.0,74.5238,74.5238,74.5238,74.5238,212.0
2022-06-23 11:10:00,80.74,80.76,80.71,80.76,401.0,74.5884,74.6069,74.5607,74.6069,401.0
2022-06-23 11:15:00,80.67,80.77,80.67,80.77,671.0,74.5238,74.6161,74.5238,74.6161,671.0
2022-06-23 11:20:00,80.76,80.77,80.72,80.72,900.0,74.6069,74.6161,74.57,74.57,900.0
2022-06-23 11:25:00,80.73,80.73,80.73,80.73,100.0,74.5792,74.5792,74.5792,74.5792,100.0
2022-06-23 11:30:00,80.64,80.7,80.59,80.59,400.0,74.4961,74.5515,74.4499,74.4499,400.0
2022-06-23 11:35:00,80.62,80.62,80.6,80.6,500.0,74.4776,74.4776,74.4591,74.4591,500.0
2022-06-23 11:40:00,80.62,80.62,80.57,80.57,768.0,74.4776,74.4776,74.4314,74.4314,768.0
2022-06-23 11:45:00,80.66,80.67,80.66,80.66,300.0,74.5145,74.5238,74.5145,74.5145,300.0
2022-06-23 11:50:00,80.62,80.62,80.46,80.46,2102.0,74.4776,74.4776,74.3298,74.3298,2102.0
2022-06-23 11:55:00,80.47,80.51,80.44,80.44,1169.0,74.339,74.376,74.3113,74.3113,1169.0
2022-06-23 12:00:00,80.37,80.37,80.37,80.37,100.0,74.2466,74.2466,74.2466,74.2466,100.0
2022-06-23 12:05:00,80.33,80.5,80.33,80.47,512.0,74.2097,74.3667,74.2097,74.339,512.0
2022-06-23 12:10:00,80.44,80.48,80.44,80.48,200.0,74.3113,74.3482,74.3113,74.3482,200.0
2022-06-23 12:15:00,80.48,80.48,80.48,80.48,100.0,74.3482,74.3482,74.3482,74.3482,100.0
2022-06-23 12:20:00,80.55,80.67,80.55,80.64,1000.0,74.4129,74.5238,74.4129,74.4961,1000.0
2022-06-23 12:25:00,80.62,80.62,80.62,80.62,100.0,74.4776,74.4776,74.4776,74.4776,100.0
2022-06-23 12:30:00,80.5,80.5,80.44,80.44,400.0,74.3667,74.3667,74.3113,74.3113,400.0
2022-06-23 12:35:00,80.43,80.54,80.43,80.54,200.0,74.3021,74.4037,74.3021,74.4037,200.0
2022-06-23 12:40:00,80.55,80.58,80.53,80.53,414.0,74.4129,74.4406,74.3944,74.3944,414.0
2022-06-23 12:45:00,80.53,80.53,80.53,80.53,0.0,74.3944,74.3944,74.3944,74.3944,0.0
2022-06-23 12:50:00,80.62,80.76,80.53,80.76,800.0,74.4776,74.6069,74.3944,74.6069,800.0
2022-06-23 12:55:00,80.82,80.82,80.65,80.65,600.0,74.6623,74.6623,74.5053,74.5053,600.0
2022-06-23 13:00:00,80.62,80.62,80.56,80.57,700.0,74.4776,74.4776,74.4221,74.4314,700.0
2022-06-23 13:05:00,80.64,80.71,80.63,80.71,700.0,74.4961,74.5607,74.4868,74.5607,700.0
2022-06-23 13:10:00,80.68,80.68,80.64,80.64,300.0,74.533,74.533,74.4961,74.4961,300.0
2022-06-23 13:15:00,80.64,80.64,80.58,80.58,200.0,74.4961,74.4961,74.4406,74.4406,200.0
2022-06-23 13:20:00,80.4,80.4,80.4,80.4,100.0,74.2743,74.2743,74.2743,74.2743,100.0
2022-06-23 13:25:00,80.53,80.53,80.53,80.53,100.0,74.3944,74.3944,74.3944,74.3944,100.0
2022-06-23 13:30:00,80.66,80.66,80.66,80.66,200.0,74.5145,74.5145,74.5145,74.5145,200.0
2022-06-23 13:35:00,80.77,80.77,80.72,80.72,300.0,74.6161,74.6161,74.57,74.57,300.0
2022-06-23 13:40:00,80.67,80.67,80.65,80.65,784.0,74.5238,74.5238,74.5053,74.5053,784.0
2022-06-23 13:45:00,80.64,80.69,80.61,80.69,400.0,74.4961,74.5422,74.4683,74.5422,400.0
2022-06-23 13:50:00,80.73,80.73,80.73,80.73,400.0,74.5792,74.5792,74.5792,74.5792,400.0
2022-06-23 13:55:00,80.76,80.76,80.75,80.75,200.0,74.6069,74.6069,74.5977,74.5977,200.0
2022-06-23 14:00:00,80.8,80.91,80.8,80.87,1143.0,74.6439,74.7455,74.6439,74.7085,1143.0
2022-06-23 14:05:00,80.86,80.91,80.85,80.91,600.0,74.6993,74.7455,74.6901,74.7455,600.0
2022-06-23 14:10:00,80.9,80.94,80.9,80.93,644.0,74.7362,74.7732,74.7362,74.764,644.0
2022-06-23 14:15:00,80.92,80.92,80.86,80.88,1960.0,74.7547,74.7547,74.6993,74.7178,1960.0
2022-06-23 14:20:00,80.92,81.04,80.92,81.04,988.0,74.7547,74.8656,74.7547,74.8656,988.0
2022-06-23 14:25:00,81.03,81.1,81.0,81.1,1148.0,74.8563,74.921,74.8286,74.921,1148.0
2022-06-23 14:30:00,81.11,81.25,81.11,81.25,1717.0,74.9302,75.0596,74.9302,75.0596,1717.0
2022-06-23 14:35:00,81.3,81.33,81.19,81.33,1138.0,75.1058,75.1335,75.0041,75.1335,1138.0
2022-06-23 14:40:00,81.34,81.34,81.27,81.3,1100.0,75.1427,75.1427,75.0781,75.1058,1100.0
2022-06-23 14:45:00,81.27,81.27,81.27,81.27,500.0,75.0781,75.0781,75.0781,75.0781,500.0
2022-06-23 14:50:00,81.36,81.37,81.35,81.35,500.0,75.1612,75.1704,75.152,75.152,500.0
2022-06-23 14:55:00,81.35,81.35,81.3,81.3,900.0,75.152,75.152,75.1058,75.1058,900.0
2022-06-23 15:00:00,81.3,81.41,81.28,81.4,2709.0,75.1058,75.2074,75.0873,75.1981,2709.0
2022-06-23 15:05:00,81.4,81.44,81.4,81.41,300.0,75.1981,75.2351,75.1981,75.2074,300.0
2022-06-23 15:10:00,81.4,81.41,81.33,81.33,667.0,75.1981,75.2074,75.1335,75.1335,667.0
2022-06-23 15:15:00,81.37,81.37,81.29,81.3,1400.0,75.1704,75.1704,75.0965,75.1058,1400.0
2022-06-23 15:20:00,81.29,81.38,81.29,81.37,1981.0,75.0965,75.1797,75.0965,75.1704,1981.0
2022-06-23 15:25:00,81.36,81.55,81.36,81.52,2142.0,75.1612,75.3367,75.1612,75.309,2142.0
2022-06-23 15:30:00,81.56,81.78,81.5,81.78,3789.0,75.346,75.5492,75.2905,75.5492,3789.0
2022-06-23 15:35:00,81.77,81.78,81.67,81.75,3105.0,75.54,75.5492,75.4476,75.5215,3105.0
2022-06-23 15:40:00,81.75,81.86,81.74,81.84,4289.0,75.5215,75.6231,75.5122,75.6046,4289.0
2022-06-23 15:45:00,81.84,82.07,81.84,82.01,6172.0,75.6046,75.8171,75.6046,75.7617,6172.0
2022-06-23 15:50:00,82.06,82.06,81.57,81.57,3739.0,75.8079,75.8079,75.3552,75.3552,3739.0
2022-06-23 15:55:00,81.59,81.82,81.58,81.7,5549.0,75.3737,75.5861,75.3644,75.4753,5549.0
2022-06-24 09:30:00,82.03,82.03,81.71,81.77,900.0,75.7801,75.7801,75.4845,75.54,900.0
2022-06-24 09:35:00,82.16,82.16,81.66,81.75,1683.0,75.9002,75.9002,75.4383,75.5215,1683.0
2022-06-24 09:40:00,81.94,82.14,81.93,82.14,600.0,75.697,75.8818,75.6878,75.8818,600.0
2022-06-24 09:45:00,82.04,82.07,81.93,82.06,900.0,75.7894,75.8171,75.6878,75.8079,900.0
2022-06-24 09:50:00,82.02,82.31,82.02,82.31,700.0,75.7709,76.0388,75.7709,76.0388,700.0
2022-06-24 09:55:00,82.38,82.38,82.2,82.28,977.0,76.1035,76.1035,75.9372,76.0111,977.0
2022-06-24 10:00:00,82.35,82.69,82.35,82.5,1073.0,76.0758,76.3899,76.0758,76.2143,1073.0
2022-06-24 10:05:00,82.37,82.58,82.37,82.58,300.0,76.0942,76.2882,76.0942,76.2882,300.0
2022-06-24 10:10:00,82.56,82.59,82.51,82.51,1100.0,76.2698,76.2975,76.2236,76.2236,1100.0
2022-06-24 10:15:00,82.64,82.76,82.64,82.76,200.0,76.3437,76.4545,76.3437,76.4545,200.0
2022-06-24 10:20:00,82.88,82.88,82.74,82.84,700.0,76.5654,76.5654,76.4361,76.5284,700.0
2022-06-24 10:25:00,82.8,82.8,82.71,82.71,500.0,76.4915,76.4915,76.4083,76.4083,500.0
2022-06-24 10:30:00,82.74,82.74,82.67,82.69,600.0,76.4361,76.4361,76.3714,76.3899,600.0
2022-06-24 10:35:00,82.68,82.72,82.68,82.7,500.0,76.3806,76.4176,76.3806,76.3991,500.0
2022-06-24 10:40:00,82.6,82.64,82.59,82.61,500.0,76.3067,76.3437,76.2975,76.316,500.0
2022-06-24 10:45:00,82.56,82.64,82.53,82.61,1224.0,76.2698,76.3437,76.2421,76.316,1224.0
2022-06-24 10:50:00,82.63,82.66,82.42,82.43,700.0,76.3344,76.3621,76.1404,76.1497,700.0
2022-06-24 10:55:00,82.42,82.43,82.33,82.33,600.0,76.1404,76.1497,76.0573,76.0573,600.0
2022-06-24 11:00:00,82.34,82.52,82.34,82.52,471.0,76.0665,76.2328,76.0665,76.2328,471.0
2022-06-24 11:05:00,82.42,82.46,82.42,82.46,300.0,76.1404,76.1774,76.1404,76.1774,300.0
2022-06-24 11:10:00,82.51,82.55,82.51,82.55,700.0,76.2236,76.2605,76.2236,76.2605,700.0
2022-06-24 11:15:00,82.53,82.6,82.52,82.6,400.0,76.2421,76.3067,76.2328,76.3067,400.0
2022-06-24 11:20:00,82.73,82.73,82.73,82.73,100.0,76.4268,76.4268,76.4268,76.4268,100.0
2022-06-24 11:25:00,82.67,82.67,82.64,82.67,500.0,76.3714,76.3714,76.3437,76.3714,500.0
2022-06-24 11:30:00,82.68,82.68,82.59,82.62,700.0,76.3806,76.3806,76.2975,76.3252,700.0
2022-06-24 11:35:00,82.6,82.73,82.6,82.73,445.0,76.3067,76.4268,76.3067,76.4268,445.0
2022-06-24 11:40:00,82.72,82.74,82.72,82.74,400.0,76.4176,76.4361,76.4176,76.4361,400.0
2022-06-24 11:45:00,82.82,82.89,82.78,82.87,800.0,76.51,76.5746,76.473,76.5561,800.0
2022-06-24 11:50:00,82.98,83.0,82.97,82.97,400.0,76.6578,76.6762,76.6485,76.6485,400.0
2022-06-24 11:55:00,82.97,83.0,82.91,82.95,600.0,76.6485,76.6762,76.5931,76.6301,600.0
2022-06-24 12:00:00,83.0,83.07,82.97,83.02,1100.0,76.6762,76.7409,76.6485,76.6947,1100.0
2022-06-24 12:05:00,83.05,83.12,83.05,83.12,700.0,76.7224,76.7871,76.7224,76.7871,700.0
2022-06-24 12:10:00,83.09,83.19,83.08,83.19,915.0,76.7594,76.8518,76.7501,76.8518,915.0
2022-06-24 12:15:00,83.16,83.16,83.14,83.16,400.0,76.8241,76.8241,76.8056,76.8241,400.0
2022-06-24 12:20:00,83.13,83.13,83.1,83.12,935.0,76.7963,76.7963,76.7686,76.7871,935.0
2022-06-24 12:25:00,83.08,83.11,83.06,83.11,600.0,76.7501,76.7779,76.7317,76.7779,600.0
2022-06-24 12:30:00,83.09,83.14,83.07,83.08,1112.0,76.7594,76.8056,76.7409,76.7501,1112.0
2022-06-24 12:35:00,83.03,83.03,83.03,83.03,100.0,76.704,76.704,76.704,76.704,100.0
2022-06-24 12:40:00,83.08,83.19,83.08,83.09,1100.0,76.7501,76.8518,76.7501,76.7594,1100.0
2022-06-24 12:45:00,83.08,83.08,83.0,83.03,600.0,76.7501,76.7501,76.6762,76.704,600.0
2022-06-24 12:50:00,83.08,83.08,83.0,83.0,800.0,76.7501,76.7501,76.6762,76.6762,800.0
2022-06-24 12:55:00,83.02,83.02,82.96,82.96,600.0,76.6947,76.6947,76.6393,76.6393,600.0
2022-06-24 13:00:00,83.0,83.03,83.0,83.03,600.0,76.6762,76.704,76.6762,76.704,600.0
2022-06-24 13:05:00,83.01,83.04,82.96,83.04,500.0,76.6855,76.7132,76.6393,76.7132,500.0
2022-06-24 13:10:00,83.15,83.15,83.1,83.1,1300.0,76.8148,76.8148,76.7686,76.7686,1300.0
2022-06-24 13:15:00,83.07,83.07,83.04,83.04,1000.0,76.7409,76.7409,76.7132,76.7132,1000.0
2022-06-24 13:20:00,83.03,83.14,82.99,83.14,1000.0,76.704,76.8056,76.667,76.8056,1000.0
2022-06-24 13:25:00,83.16,83.21,83.15,83.2,1100.0,76.8241,76.8702,76.8148,76.861,1100.0
2022-06-24 13:30:00,83.21,83.23,83.13,83.17,700.0,76.8702,76.8887,76.7963,76.8333,700.0
2022-06-24 13:35:00,83.2,83.2,83.17,83.18,800.0,76.861,76.861,76.8333,76.8425,800.0
2022-06-24 13:40:00,83.2,83.31,83.18,83.28,800.0,76.861,76.9626,76.8425,76.9349,800.0
2022-06-24 13:45:00,83.26,83.26,83.21,83.21,800.0,76.9164,76.9164,76.8702,76.8702,800.0
2022-06-24 13:50:00,83.23,83.25,83.21,83.25,1805.0,76.8887,76.9072,76.8702,76.9072,1805.0
2022-06-24 13:55:00,83.21,83.3,83.2,83.2,900.0,76.8702,76.9534,76.861,76.861,900.0
2022-06-24 14:00:00,83.25,83.32,83.25,83.31,1300.0,76.9072,76.9719,76.9072,76.9626,1300.0
2022-06-24 14:05:00,83.31,83.37,83.31,83.37,900.0,76.9626,77.0181,76.9626,77.0181,900.0
2022-06-24 14:10:00,83.39,83.39,83.3,83.33,1693.0,77.0365,77.0365,76.9534,76.9811,1693.0
2022-06-24 14:15:00,83.36,83.36,83.32,83.32,1400.0,77.0088,77.0088,76.9719,76.9719,1400.0
2022-06-24 14:20:00,83.33,83.33,83.25,83.25,1300.0,76.9811,76.9811,76.9072,76.9072,1300.0
2022-06-24 14:25:00,83.28,83.37,83.28,83.37,1100.0,76.9349,77.0181,76.9349,77.0181,1100.0
2022-06-24 14:30:00,83.37,83.37,83.31,83.33,700.0,77.0181,77.0181,76.9626,76.9811,700.0
2022-06-24 14:35:00,83.35,83.37,83.32,83.37,2000.0,76.9996,77.0181,76.9719,77.0181,2000.0
2022-06-24 14:40:00,83.39,83.4,83.32,83.34,900.0,77.0365,77.0458,76.9719,76.9903,900.0
2022-06-24 14:45:00,83.35,83.37,83.33,83.35,2000.0,76.9996,77.0181,76.9811,76.9996,2000.0
2022-06-24 14:50:00,83.35,83.43,83.29,83.43,2090.0,76.9996,77.0735,76.9441,77.0735,2090.0
2022-06-24 14:55:00,83.45,83.47,83.4,83.43,1600.0,77.092,77.1104,77.0458,77.0735,1600.0
2022-06-24 15:00:00,83.42,83.55,83.42,83.49,1100.0,77.0642,77.1843,77.0642,77.1289,1100.0
2022-06-24 15:05:00,83.53,83.55,83.47,83.49,1600.0,77.1659,77.1843,77.1104,77.1289,1600.0
2022-06-24 15:10:00,83.49,83.5,83.42,83.44,7068.0,77.1289,77.1381,77.0642,77.0827,7068.0
2022-06-24 15:15:00,83.47,83.5,83.44,83.5,5872.0,77.1104,77.1381,77.0827,77.1381,5872.0
2022-06-24 15:20:00,83.49,83.59,83.49,83.58,3127.0,77.1289,77.2213,77.1289,77.2121,3127.0
2022-06-24 15:25:00,83.58,83.6,83.49,83.58,2803.0,77.2121,77.2305,77.1289,77.2121,2803.0
2022-06-24 15:30:00,83.57,83.65,83.57,83.59,3500.0,77.2028,77.2767,77.2028,77.2213,3500.0
2022-06-24 15:35:00,83.58,83.66,83.55,83.66,5398.0,77.2121,77.286,77.1843,77.286,5398.0
2022-06-24 15:40:00,83.62,83.64,83.55,83.6,5533.0,77.249,77.2675,77.1843,77.2305,5533.0
2022-06-24 15:45:00,83.6,83.83,83.6,83.82,5548.0,77.2305,77.443,77.2305,77.4338,5548.0
2022-06-24 15:50:00,83.73,83.77,83.51,83.52,13652.0,77.3506,77.3876,77.1474,77.1566,13652.0
2022-06-24 15:55:00,83.46,83.46,83.28,83.34,10498.0,77.1012,77.1012,76.9349,76.9903,10498.0
2022-06-27 09:30:00,82.63,82.63,82.63,82.63,100.0,76.3344,76.3344,76.3344,76.3344,100.0
2022-06-27 09:35:00,82.93,83.16,82.93,83.16,4632.0,76.6116,76.8241,76.6116,76.8241,4632.0
2022-06-27 09:40:00,83.3,83.45,83.3,83.45,1500.0,76.9534,77.092,76.9534,77.092,1500.0
2022-06-27 09:45:00,83.5,83.5,83.22,83.22,414.0,77.1381,77.1381,76.8795,76.8795,414.0
2022-06-27 09:50:00,83.13,83.31,83.13,83.31,1501.0,76.7963,76.9626,76.7963,76.9626,1501.0
2022-06-27 09:55:00,83.38,83.4,83.37,83.39,500.0,77.0273,77.0458,77.0181,77.0365,500.0
2022-06-27 10:00:00,83.44,83.47,83.44,83.47,200.0,77.0827,77.1104,77.0827,77.1104,200.0
2022-06-27 10:05:00,83.76,83.81,83.74,83.81,300.0,77.3783,77.4245,77.3599,77.4245,300.0
2022-06-27 10:10:00,83.92,84.06,83.92,84.03,700.0,77.5261,77.6555,77.5261,77.6278,700.0
2022-06-27 10:15:00,84.11,84.23,84.1,84.23,1100.0,77.7017,77.8125,77.6924,77.8125,1100.0
2022-06-27 10:20:00,84.15,84.35,84.12,84.12,2529.0,77.7386,77.9234,77.7109,77.7109,2529.0
2022-06-27 10:25:00,84.02,84.18,83.97,84.18,2061.0,77.6185,77.7663,77.5723,77.7663,2061.0
2022-06-27 10:30:00,84.12,84.12,84.05,84.09,515.0,77.7109,77.7109,77.6462,77.6832,515.0
2022-06-27 10:35:00,84.03,84.03,83.84,83.97,1300.0,77.6278,77.6278,77.4522,77.5723,1300.0
2022-06-27 10:40:00,83.92,83.98,83.89,83.96,555.0,77.5261,77.5816,77.4984,77.5631,555.0
2022-06-27 10:45:00,83.93,84.06,83.93,84.03,900.0,77.5354,77.6555,77.5354,77.6278,900.0
2022-06-27 10:50:00,84.07,84.15,84.07,84.13,1000.0,77.6647,77.7386,77.6647,77.7201,1000.0
2022-06-27 10:55:00,83.96,83.96,83.96,83.96,200.0,77.5631,77.5631,77.5631,77.5631,200.0
2022-06-27 11:00:00,83.91,83.95,83.84,83.84,1300.0,77.5169,77.5539,77.4522,77.4522,1300.0
2022-06-27 11:05:00,83.91,84.03,83.91,84.02,500.0,77.5169,77.6278,77.5169,77.6185,500.0
2022-06-27 11:10:00,83.85,83.98,83.85,83.95,300.0,77.4615,77.5816,77.4615,77.5539,300.0
2022-06-27 11:15:00,83.92,84.01,83.87,83.97,800.0,77.5261,77.6093,77.48,77.5723,800.0
2022-06-27 11:20:00,83.95,84.05,83.95,84.05,400.0,77.5539,77.6462,77.5539,77.6462,400.0
2022-06-27 11:25:00,84.02,84.06,84.0,84.06,400.0,77.6185,77.6555,77.6001,77.6555,400.0
2022-06-27 11:30:00,84.09,84.18,84.09,84.18,300.0,77.6832,77.7663,77.6832,77.7663,300.0
2022-06-27 11:35:00,84.27,84.33,84.27,84.29,600.0,77.8495,77.9049,77.8495,77.868,600.0
2022-06-27 11:40:00,84.33,84.48,84.33,84.48,200.0,77.9049,78.0435,77.9049,78.0435,200.0
2022-06-27 11:45:00,84.44,84.44,84.34,84.38,900.0,78.0065,78.0065,77.9141,77.9511,900.0
2022-06-27 11:50:00,84.37,84.38,84.35,84.35,510.0,77.9419,77.9511,77.9234,77.9234,510.0
2022-06-27 11:55:00,84.57,84.58,84.57,84.58,200.0,78.1266,78.1359,78.1266,78.1359,200.0
2022-06-27 12:00:00,84.53,84.53,84.43,84.51,300.0,78.0897,78.0897,77.9973,78.0712,300.0
2022-06-27 12:05:00,84.53,84.53,84.52,84.52,200.0,78.0897,78.0897,78.0804,78.0804,200.0
2022-06-27 12:10:00,84.54,84.62,84.54,84.62,1100.0,78.0989,78.1728,78.0989,78.1728,1100.0
2022-06-27 12:15:00,84.62,84.62,84.62,84.62,0.0,78.1728,78.1728,78.1728,78.1728,0.0
2022-06-27 12:20:00,84.55,84.55,84.5,84.52,500.0,78.1081,78.1081,78.062,78.0804,500.0
2022-06-27 12:25:00,84.42,84.42,84.39,84.42,502.0,77.9881,77.9881,77.9603,77.9881,502.0
2022-06-27 12:30:00,84.41,84.41,84.41,84.41,200.0,77.9788,77.9788,77.9788,77.9788,200.0
2022-06-27 12:35:00,84.38,84.38,84.38,84.38,100.0,77.9511,77.9511,77.9511,77.9511,100.0
2022-06-27 12:40:00,84.39,84.39,84.35,84.36,700.0,77.9603,77.9603,77.9234,77.9326,700.0
2022-06-27 12:45:00,84.49,84.49,84.49,84.49,200.0,78.0527,78.0527,78.0527,78.0527,200.0
2022-06-27 12:50:00,84.21,84.33,84.21,84.32,600.0,77.7941,77.9049,77.7941,77.8957,600.0
2022-06-27 12:55:00,84.3,84.3,84.06,84.11,569.0,77.8772,77.8772,77.6555,77.7017,569.0
2022-06-27 13:00:00,84.06,84.06,84.04,84.04,400.0,77.6555,77.6555,77.637,77.637,400.0
2022-06-27 13:05:00,83.95,83.95,83.74,83.78,600.0,77.5539,77.5539,77.3599,77.3968,600.0
2022-06-27 13:10:00,83.84,83.9,83.84,83.9,419.0,77.4522,77.5077,77.4522,77.5077,419.0
2022-06-27 13:15:00,83.86,83.87,83.84,83.87,500.0,77.4707,77.48,77.4522,77.48,500.0
2022-06-27 13:20:00,83.85,83.89,83.81,83.89,400.0,77.4615,77.4984,77.4245,77.4984,400.0
2022-06-27 13:25:00,83.79,83.81,83.78,83.78,300.0,77.4061,77.4245,77.3968,77.3968,300.0
2022-06-27 13:30:00,83.65,83.7,83.65,83.7,200.0,77.2767,77.3229,77.2767,77.3229,200.0
2022-06-27 13:35:00,83.67,83.67,83.67,83.67,300.0,77.2952,77.2952,77.2952,77.2952,300.0
2022-06-27 13:40:00,83.55,83.58,83.55,83.58,200.0,77.1843,77.2121,77.1843,77.2121,200.0
2022-06-27 13:45:00,83.52,83.56,83.52,83.56,400.0,77.1566,77.1936,77.1566,77.1936,400.0
2022-06-27 13:50:00,83.7,83.7,83.7,83.7,100.0,77.3229,77.3229,77.3229,77.3229,100.0
2022-06-27 13:55:00,83.61,83.61,83.58,83.58,400.0,77.2398,77.2398,77.2121,77.2121,400.0
2022-06-27 14:00:00,83.5,83.52,83.44,83.52,600.0,77.1381,77.1566,77.0827,77.1566,600.0
2022-06-27 14:05:00,83.45,83.45,83.42,83.42,300.0,77.092,77.092,77.0642,77.0642,300.0
2022-06-27 14:10:00,83.48,83.48,83.4,83.43,700.0,77.1197,77.1197,77.0458,77.0735,700.0
2022-06-27 14:15:00,83.47,83.47,83.47,83.47,100.0,77.1104,77.1104,77.1104,77.1104,100.0
2022-06-27 14:20:00,83.53,83.53,83.53,83.53,100.0,77.1659,77.1659,77.1659,77.1659,100.0
2022-06-27 14:25:00,83.53,83.53,83.53,83.53,0.0,77.1659,77.1659,77.1659,77.1659,0.0
2022-06-27 14:30:00,83.4,83.43,83.39,83.43,472.0,77.0458,77.0735,77.0365,77.0735,472.0
2022-06-27 14:35:00,83.44,83.45,83.4,83.45,500.0,77.0827,77.092,77.0458,77.092,500.0
2022-06-27 14:40:00,83.43,83.47,83.37,83.45,600.0,77.0735,77.1104,77.0181,77.092,600.0
2022-06-27 14:45:00,83.41,83.46,83.36,83.46,1143.0,77.055,77.1012,77.0088,77.1012,1143.0
2022-06-27 14:50:00,83.41,83.43,83.38,83.43,1300.0,77.055,77.0735,77.0273,77.0735,1300.0
2022-06-27 14:55:00,83.47,83.47,83.44,83.46,500.0,77.1104,77.1104,77.0827,77.1012,500.0
2022-06-27 15:00:00,83.27,83.27,83.11,83.15,1400.0,76.9257,76.9257,76.7779,76.8148,1400.0
2022-06-27 15:05:00,83.13,83.19,83.13,83.18,400.0,76.7963,76.8518,76.7963,76.8425,400.0
2022-06-27 15:10:00,83.28,83.28,83.28,83.28,100.0,76.9349,76.9349,76.9349,76.9349,100.0
2022-06-27 15:15:00,83.34,83.41,83.33,83.41,1228.0,76.9903,77.055,76.9811,77.055,1228.0
2022-06-27 15:20:00,83.39,83.39,83.33,83.35,1105.0,77.0365,77.0365,76.9811,76.9996,1105.0
2022-06-27 15:25:00,83.33,83.35,83.25,83.32,800.0,76.9811,76.9996,76.9072,76.9719,800.0
2022-06-27 15:30:00,83.31,83.35,83.27,83.3,1200.0,76.9626,76.9996,76.9257,76.9534,1200.0
2022-06-27 15:35:00,83.24,83.24,83.1,83.13,1900.0,76.898,76.898,76.7686,76.7963,1900.0
2022-06-27 15:40:00,83.11,83.2,83.03,83.2,1993.0,76.7779,76.861,76.704,76.861,1993.0
2022-06-27 15:45:00,83.2,83.27,83.16,83.21,2300.0,76.861,76.9257,76.8241,76.8702,2300.0
2022-06-27 15:50:00,83.17,83.18,82.95,82.97,3090.0,76.8333,76.8425,76.6301,76.6485,3090.0
2022-06-27 15:55:00,82.98,83.16,82.98,83.16,1360.0,76.6578,76.8241,76.6578,76.8241,1360.0
2022-06-28 09:30:00,83.96,84.13,83.96,84.13,1172.0,77.5631,77.7201,77.5631,77.7201,1172.0
2022-06-28 09:35:00,84.42,84.48,84.42,84.46,400.0,77.9881,78.0435,77.9881,78.025,400.0
2022-06-28 09:40:00,84.4,84.56,84.4,84.56,436.0,77.9696,78.1174,77.9696,78.1174,436.0
2022-06-28 09:45:00,84.38,84.45,84.33,84.45,600.0,77.9511,78.0158,77.9049,78.0158,600.0
2022-06-28 09:50:00,84.51,84.67,84.51,84.66,800.0,78.0712,78.219,78.0712,78.2098,800.0
2022-06-28 09:55:00,84.63,84.76,84.63,84.72,400.0,78.1821,78.3021,78.1821,78.2652,400.0
2022-06-28 10:00:00,84.66,84.66,84.5,84.5,500.0,78.2098,78.2098,78.062,78.062,500.0
2022-06-28 10:05:00,84.45,84.47,84.27,84.33,800.0,78.0158,78.0342,77.8495,77.9049,800.0
2022-06-28 10:10:00,84.32,84.42,84.32,84.42,500.0,77.8957,77.9881,77.8957,77.9881,500.0
2022-06-28 10:15:00,84.35,84.39,84.34,84.36,600.0,77.9234,77.9603,77.9141,77.9326,600.0
2022-06-28 10:20:00,84.37,84.45,84.37,84.45,500.0,77.9419,78.0158,77.9419,78.0158,500.0
2022-06-28 10:25:00,84.48,84.48,84.34,84.34,300.0,78.0435,78.0435,77.9141,77.9141,300.0
2022-06-28 10:30:00,84.31,84.6,84.31,84.55,782.0,77.8864,78.1543,77.8864,78.1081,782.0
2022-06-28 10:35:00,84.46,84.51,84.46,84.51,300.0,78.025,78.0712,78.025,78.0712,300.0
2022-06-28 10:40:00,84.38,84.41,84.36,84.41,400.0,77.9511,77.9788,77.9326,77.9788,400.0
2022-06-28 10:45:00,84.29,84.3,84.29,84.3,300.0,77.868,77.8772,77.868,77.8772,300.0
2022-06-28 10:50:00,84.25,84.25,84.1,84.1,300.0,77.831,77.831,77.6924,77.6924,300.0
2022-06-28 10:55:00,84.26,84.26,84.24,84.24,300.0,77.8402,77.8402,77.8218,77.8218,300.0
2022-06-28 11:00:00,84.25,84.32,84.23,84.32,491.0,77.831,77.8957,77.8125,77.8957,491.0
2022-06-28 11:05:00,84.31,84.38,84.21,84.21,620.0,77.8864,77.9511,77.7941,77.7941,620.0
2022-06-28 11:10:00,84.05,84.13,84.05,84.13,400.0,77.6462,77.7201,77.6462,77.7201,400.0
2022-06-28 11:15:00,84.14,84.14,83.91,83.91,403.0,77.7294,77.7294,77.5169,77.5169,403.0
2022-06-28 11:20:00,83.97,83.97,83.83,83.86,600.0,77.5723,77.5723,77.443,77.4707,600.0
2022-06-28 11:25:00,83.83,83.89,83.83,83.89,200.0,77.443,77.4984,77.443,77.4984,200.0
2022-06-28 11:30:00,83.73,83.79,83.73,83.79,600.0,77.3506,77.4061,77.3506,77.4061,600.0
2022-06-28 11:35:00,83.66,83.66,83.64,83.64,300.0,77.286,77.286,77.2675,77.2675,300.0
2022-06-28 11:40:00,83.5,83.52,83.5,83.52,200.0,77.1381,77.1566,77.1381,77.1566,200.0
2022-06-28 11:45:00,83.55,83.55,83.55,83.55,200.0,77.1843,77.1843,77.1843,77.1843,200.0
2022-06-28 11:50:00,83.6,83.63,83.6,83.63,200.0,77.2305,77.2582,77.2305,77.2582,200.0
2022-06-28 11:55:00,83.63,83.63,83.63,83.63,0.0,77.2582,77.2582,77.2582,77.2582,0.0
2022-06-28 12:00:00,83.58,83.6,83.58,83.6,400.0,77.2121,77.2305,77.2121,77.2305,400.0
2022-06-28 12:05:00,83.6,83.79,83.6,83.79,400.0,77.2305,77.4061,77.2305,77.4061,400.0
2022-06-28 12:10:00,83.91,83.91,83.79,83.79,827.0,77.5169,77.5169,77.4061,77.4061,827.0
2022-06-28 12:15:00,83.62,83.62,83.62,83.62,100.0,77.249,77.249,77.249,77.249,100.0
2022-06-28 12:20:00,83.73,83.79,83.73,83.79,300.0,77.3506,77.4061,77.3506,77.4061,300.0
2022-06-28 12:25:00,83.84,83.93,83.84,83.93,200.0,77.4522,77.5354,77.4522,77.5354,200.0
2022-06-28 12:30:00,83.86,83.86,83.86,83.86,100.0,77.4707,77.4707,77.4707,77.4707,100.0
2022-06-28 12:35:00,83.89,83.91,83.88,83.88,493.0,77.4984,77.5169,77.4892,77.4892,493.0
2022-06-28 12:40:00,83.88,83.88,83.88,83.88,0.0,77.4892,77.4892,77.4892,77.4892,0.0
2022-06-28 12:45:00,83.99,83.99,83.99,83.99,100.0,77.5908,77.5908,77.5908,77.5908,100.0
2022-06-28 12:50:00,83.94,83.94,83.91,83.91,212.0,77.5446,77.5446,77.5169,77.5169,212.0
2022-06-28 12:55:00,83.77,83.78,83.77,83.77,497.0,77.3876,77.3968,77.3876,77.3876,497.0
2022-06-28 13:00:00,83.77,83.77,83.77,83.77,0.0,77.3876,77.3876,77.3876,77.3876,0.0
2022-06-28 13:05:00,83.71,83.71,83.71,83.71,100.0,77.3321,77.3321,77.3321,77.3321,100.0
2022-06-28 13:10:00,83.71,83.71,83.71,83.71,0.0,77.3321,77.3321,77.3321,77.3321,0.0
2022-06-28 13:15:00,83.6,83.6,83.57,83.58,500.0,77.2305,77.2305,77.2028,77.2121,500.0
2022-06-28 13:20:00,83.58,83.58,83.58,83.58,0.0,77.2121,77.2121,77.2121,77.2121,0.0
2022-06-28 13:25:00,83.63,83.82,83.63,83.82,600.0,77.2582,77.4338,77.2582,77.4338,600.0
2022-06-28 13:30:00,83.73,83.73,83.7,83.7,200.0,77.3506,77.3506,77.3229,77.3229,200.0
2022-06-28 13:35:00,83.56,83.58,83.56,83.58,200.0,77.1936,77.2121,77.1936,77.2121,200.0
2022-06-28 13:40:00,83.62,83.62,83.62,83.62,100.0,77.249,77.249,77.249,77.249,100.0
2022-06-28 13:45:00,83.61,83.61,83.61,83.61,100.0,77.2398,77.2398,77.2398,77.2398,100.0
2022-06-28 13:50:00,83.63,83.63,83.57,83.57,300.0,77.2582,77.2582,77.2028,77.2028,300.0
2022-06-28 13:55:00,83.59,83.61,83.59,83.61,200.0,77.2213,77.2398,77.2213,77.2398,200.0
2022-06-28 14:00:00,83.53,83.54,83.53,83.54,200.0,77.1659,77.1751,77.1659,77.1751,200.0
2022-06-28 14:05:00,83.52,83.55,83.52,83.55,200.0,77.1566,77.1843,77.1566,77.1843,200.0
2022-06-28 14:10:00,83.44,83.44,83.27,83.33,500.0,77.0827,77.0827,76.9257,76.9811,500.0
2022-06-28 14:15:00,83.31,83.31,83.31,83.31,200.0,76.9626,76.9626,76.9626,76.9626,200.0
2022-06-28 14:20:00,83.28,83.28,83.26,83.26,300.0,76.9349,76.9349,76.9164,76.9164,300.0
2022-06-28 14:25:00,83.28,83.28,83.26,83.26,200.0,76.9349,76.9349,76.9164,76.9164,200.0
2022-06-28 14:30:00,83.29,83.29,83.17,83.17,400.0,76.9441,76.9441,76.8333,76.8333,400.0
2022-06-28 14:35:00,83.17,83.17,83.17,83.17,100.0,76.8333,76.8333,76.8333,76.8333,100.0
2022-06-28 14:40:00,83.1,83.13,83.06,83.13,500.0,76.7686,76.7963,76.7317,76.7963,500.0
2022-06-28 14:45:00,83.11,83.22,83.11,83.22,542.0,76.7779,76.8795,76.7779,76.8795,542.0
2022-06-28 14:50:00,83.31,83.32,83.26,83.3,500.0,76.9626,76.9719,76.9164,76.9534,500.0
2022-06-28 14:55:00,83.27,83.32,83.27,83.3,400.0,76.9257,76.9719,76.9257,76.9534,400.0
2022-06-28 15:00:00,83.25,83.27,83.12,83.12,500.0,76.9072,76.9257,76.7871,76.7871,500.0
2022-06-28 15:05:00,83.05,83.13,83.05,83.13,550.0,76.7224,76.7963,76.7224,76.7963,550.0
2022-06-28 15:10:00,83.16,83.21,83.15,83.15,442.0,76.8241,76.8702,76.8148,76.8148,442.0
2022-06-28 15:15:00,83.14,83.27,83.14,83.27,1000.0,76.8056,76.9257,76.8056,76.9257,1000.0
2022-06-28 15:20:00,83.27,83.31,83.26,83.3,718.0,76.9257,76.9626,76.9164,76.9534,718.0
2022-06-28 15:25:00,83.29,83.29,83.09,83.09,400.0,76.9441,76.9441,76.7594,76.7594,400.0
2022-06-28 15:30:00,82.93,82.93,82.84,82.86,800.0,76.6116,76.6116,76.5284,76.5469,800.0
2022-06-28 15:35:00,82.86,82.98,82.83,82.98,1076.0,76.5469,76.6578,76.5192,76.6578,1076.0
2022-06-28 15:40:00,82.92,82.92,82.85,82.85,600.0,76.6023,76.6023,76.5377,76.5377,600.0
2022-06-28 15:45:00,82.86,82.87,82.79,82.83,1005.0,76.5469,76.5561,76.4822,76.5192,1005.0
2022-06-28 15:50:00,82.87,82.95,82.81,82.93,2415.0,76.5561,76.6301,76.5007,76.6116,2415.0
2022-06-28 15:55:00,82.95,82.95,82.76,82.85,3299.0,76.6301,76.6301,76.4545,76.5377,3299.0
2022-06-29 09:30:00,83.02,83.03,83.02,83.03,2191.0,76.6947,76.704,76.6947,76.704,2191.0
2022-06-29 09:35:00,83.2,83.27,83.01,83.13,900.0,76.861,76.9257,76.6855,76.7963,900.0
2022-06-29 09:40:00,83.08,83.19,82.95,83.13,400.0,76.7501,76.8518,76.6301,76.7963,400.0
2022-06-29 09:45:00,83.28,83.31,83.21,83.21,300.0,76.9349,76.9626,76.8702,76.8702,300.0
2022-06-29 09:50:00,83.35,83.41,83.35,83.41,200.0,76.9996,77.055,76.9996,77.055,200.0
2022-06-29 09:55:00,83.03,83.13,83.03,83.12,300.0,76.704,76.7963,76.704,76.7871,300.0
2022-06-29 10:00:00,83.19,83.28,83.16,83.23,600.0,76.8518,76.9349,76.8241,76.8887,600.0
2022-06-29 10:05:00,83.13,83.27,83.13,83.27,400.0,76.7963,76.9257,76.7963,76.9257,400.0
2022-06-29 10:10:00,83.15,83.38,83.15,83.38,200.0,76.8148,77.0273,76.8148,77.0273,200.0
2022-06-29 10:15:00,83.32,83.34,83.13,83.13,500.0,76.9719,76.9903,76.7963,76.7963,500.0
2022-06-29 10:20:00,83.24,83.24,83.24,83.24,200.0,76.898,76.898,76.898,76.898,200.0
2022-06-29 10:25:00,83.39,83.39,83.39,83.39,200.0,77.0365,77.0365,77.0365,77.0365,200.0
2022-06-29 10:30:00,83.43,83.43,83.39,83.39,504.0,77.0735,77.0735,77.0365,77.0365,504.0
2022-06-29 10:35:00,83.39,83.39,83.39,83.39,0.0,77.0365,77.0365,77.0365,77.0365,0.0
2022-06-29 10:40:00,83.32,83.32,83.32,83.32,100.0,76.9719,76.9719,76.9719,76.9719,100.0
2022-06-29 10:45:00,83.37,83.37,83.37,83.37,100.0,77.0181,77.0181,77.0181,77.0181,100.0
2022-06-29 10:50:00,83.34,83.34,83.34,83.34,200.0,76.9903,76.9903,76.9903,76.9903,200.0
2022-06-29 10:55:00,83.17,83.17,83.17,83.17,100.0,76.8333,76.8333,76.8333,76.8333,100.0
2022-06-29 11:00:00,83.16,83.22,83.16,83.22,300.0,76.8241,76.8795,76.8241,76.8795,300.0
2022-06-29 11:05:00,83.27,83.27,83.25,83.25,251.0,76.9257,76.9257,76.9072,76.9072,251.0
2022-06-29 11:10:00,83.26,83.27,83.19,83.19,400.0,76.9164,76.9257,76.8518,76.8518,400.0
2022-06-29 11:15:00,83.25,83.26,83.24,83.26,400.0,76.9072,76.9164,76.898,76.9164,400.0
2022-06-29 11:20:00,83.27,83.27,83.22,83.22,403.0,76.9257,76.9257,76.8795,76.8795,403.0
2022-06-29 11:25:00,83.26,83.26,83.26,83.26,100.0,76.9164,76.9164,76.9164,76.9164,100.0
2022-06-29 11:30:00,83.25,83.33,83.22,83.32,800.0,76.9072,76.9811,76.8795,76.9719,800.0
2022-06-29 11:35:00,83.4,83.53,83.4,83.52,313.0,77.0458,77.1659,77.0458,77.1566,313.0
2022-06-29 11:40:00,83.56,83.56,83.48,83.48,500.0,77.1936,77.1936,77.1197,77.1197,500.0
2022-06-29 11:45:00,83.53,83.59,83.53,83.55,500.0,77.1659,77.2213,77.1659,77.1843,500.0
2022-06-29 11:50:00,83.57,83.6,83.57,83.6,200.0,77.2028,77.2305,77.2028,77.2305,200.0
2022-06-29 11:55:00,83.6,83.6,83.6,83.6,0.0,77.2305,77.2305,77.2305,77.2305,0.0
2022-06-29 12:00:00,83.51,83.51,83.51,83.51,100.0,77.1474,77.1474,77.1474,77.1474,100.0
2022-06-29 12:05:00,83.42,83.42,83.42,83.42,100.0,77.0642,77.0642,77.0642,77.0642,100.0
2022-06-29 12:10:00,83.29,83.29,83.29,83.29,100.0,76.9441,76.9441,76.9441,76.9441,100.0
2022-06-29 12:15:00,83.38,83.38,83.29,83.29,200.0,77.0273,77.0273,76.9441,76.9441,200.0
2022-06-29 12:20:00,83.4,83.4,83.4,83.4,192.0,77.0458,77.0458,77.0458,77.0458,192.0
2022-06-29 12:25:00,83.34,83.34,83.26,83.26,300.0,76.9903,76.9903,76.9164,76.9164,300.0
2022-06-29 12:30:00,83.26,83.26,83.26,83.26,0.0,76.9164,76.9164,76.9164,76.9164,0.0
2022-06-29 12:35:00,83.38,83.49,83.38,83.49,200.0,77.0273,77.1289,77.0273,77.1289,200.0
2022-06-29 12:40:00,83.45,83.45,83.45,83.45,300.0,77.092,77.092,77.092,77.092,300.0
2022-06-29 12:45:00,83.47,83.47,83.31,83.31,900.0,77.1104,77.1104,76.9626,76.9626,900.0
2022-06-29 12:50:00,83.33,83.42,83.33,83.42,300.0,76.9811,77.0642,76.9811,77.0642,300.0
2022-06-29 12:55:00,83.34,83.34,83.28,83.28,300.0,76.9903,76.9903,76.9349,76.9349,300.0
2022-06-29 13:00:00,83.22,83.23,83.2,83.2,400.0,76.8795,76.8887,76.861,76.861,400.0
2022-06-29 13:05:00,83.23,83.31,83.2,83.31,300.0,76.8887,76.9626,76.861,76.9626,300.0
2022-06-29 13:10:00,83.27,83.27,83.1,83.1,400.0,76.9257,76.9257,76.7686,76.7686,400.0
2022-06-29 13:15:00,83.1,83.1,83.1,83.1,0.0,76.7686,76.7686,76.7686,76.7686,0.0
2022-06-29 13:20:00,83.1,83.1,83.04,83.04,200.0,76.7686,76.7686,76.7132,76.7132,200.0
2022-06-29 13:25:00,83.08,83.08,83.04,83.04,300.0,76.7501,76.7501,76.7132,76.7132,300.0
2022-06-29 13:30:00,82.94,82.94,82.94,82.94,100.0,76.6208,76.6208,76.6208,76.6208,100.0
2022-06-29 13:35:00,82.89,82.89,82.89,82.89,100.0,76.5746,76.5746,76.5746,76.5746,100.0
2022-06-29 13:40:00,83.06,83.06,83.06,83.06,100.0,76.7317,76.7317,76.7317,76.7317,100.0
2022-06-29 13:45:00,83.11,83.11,83.11,83.11,100.0,76.7779,76.7779,76.7779,76.7779,100.0
2022-06-29 13:50:00,83.14,83.2,83.14,83.2,368.0,76.8056,76.861,76.8056,76.861,368.0
2022-06-29 13:55:00,83.29,83.3,83.29,83.3,200.0,76.9441,76.9534,76.9441,76.9534,200.0
2022-06-29 14:00:00,83.37,83.42,83.37,83.42,300.0,77.0181,77.0642,77.0181,77.0642,300.0
2022-06-29 14:05:00,83.42,83.42,83.42,83.42,0.0,77.0642,77.0642,77.0642,77.0642,0.0
2022-06-29 14:10:00,83.32,83.32,83.29,83.29,200.0,76.9719,76.9719,76.9441,76.9441,200.0
2022-06-29 14:15:00,83.31,83.31,83.31,83.31,200.0,76.9626,76.9626,76.9626,76.9626,200.0
2022-06-29 14:20:00,83.17,83.17,83.17,83.17,100.0,76.8333,76.8333,76.8333,76.8333,100.0
2022-06-29 14:25:00,83.18,83.28,83.18,83.28,500.0,76.8425,76.9349,76.8425,76.9349,500.0
2022-06-29 14:30:00,83.28,83.28,83.28,83.28,0.0,76.9349,76.9349,76.9349,76.9349,0.0
2022-06-29 14:35:00,83.19,83.19,83.12,83.13,300.0,76.8518,76.8518,76.7871,76.7963,300.0
2022-06-29 14:40:00,83.17,83.18,83.11,83.12,633.0,76.8333,76.8425,76.7779,76.7871,633.0
2022-06-29 14:45:00,83.14,83.14,83.07,83.12,497.0,76.8056,76.8056,76.7409,76.7871,497.0
2022-06-29 14:50:00,83.13,83.24,83.11,83.24,900.0,76.7963,76.898,76.7779,76.898,900.0
2022-06-29 14:55:00,83.19,83.19,83.08,83.09,2404.0,76.8518,76.8518,76.7501,76.7594,2404.0
2022-06-29 15:00:00,83.03,83.03,82.97,82.97,494.0,76.704,76.704,76.6485,76.6485,494.0
2022-06-29 15:05:00,83.01,83.02,82.97,83.02,600.0,76.6855,76.6947,76.6485,76.6947,600.0
2022-06-29 15:10:00,82.88,82.96,82.88,82.96,200.0,76.5654,76.6393,76.5654,76.6393,200.0
2022-06-29 15:15:00,83.06,83.1,83.06,83.1,400.0,76.7317,76.7686,76.7317,76.7686,400.0
2022-06-29 15:20:00,83.02,83.04,82.97,83.04,500.0,76.6947,76.7132,76.6485,76.7132,500.0
2022-06-29 15:25:00,83.08,83.22,83.08,83.18,2159.0,76.7501,76.8795,76.7501,76.8425,2159.0
2022-06-29 15:30:00,83.2,83.2,83.02,83.02,1546.0,76.861,76.861,76.6947,76.6947,1546.0
2022-06-29 15:35:00,83.01,83.03,83.0,83.02,500.0,76.6855,76.704,76.6762,76.6947,500.0
2022-06-29 15:40:00,83.0,83.02,82.93,83.01,1335.0,76.6762,76.6947,76.6116,76.6855,1335.0
2022-06-29 15:45:00,83.09,83.1,83.07,83.07,700.0,76.7594,76.7686,76.7409,76.7409,700.0
2022-06-29 15:50:00,83.14,83.31,83.14,83.26,2000.0,76.8056,76.9626,76.8056,76.9164,2000.0
2022-06-29 15:55:00,83.28,83.39,83.28,83.38,1698.0,76.9349,77.0365,76.9349,77.0273,1698.0
2022-06-30 09:35:00,82.86,82.86,82.5,82.5,400.0,76.5469,76.5469,76.2143,76.2143,400.0
2022-06-30 09:40:00,82.32,82.81,82.28,82.81,700.0,76.0481,76.5007,76.0111,76.5007,700.0
2022-06-30 09:45:00,82.72,83.0,82.72,82.84,600.0,76.4176,76.6762,76.4176,76.5284,600.0
2022-06-30 09:50:00,82.68,82.83,82.68,82.82,300.0,76.3806,76.5192,76.3806,76.51,300.0
2022-06-30 09:55:00,82.97,82.97,82.97,82.97,300.0,76.6485,76.6485,76.6485,76.6485,300.0
2022-06-30 10:00:00,82.84,82.89,82.7,82.89,400.0,76.5284,76.5746,76.3991,76.5746,400.0
2022-06-30 10:05:00,82.92,82.92,82.85,82.85,618.0,76.6023,76.6023,76.5377,76.5377,618.0
2022-06-30 10:10:00,82.75,82.82,82.75,82.82,200.0,76.4453,76.51,76.4453,76.51,200.0
2022-06-30 10:15:00,82.69,82.69,82.68,82.68,300.0,76.3899,76.3899,76.3806,76.3806,300.0
2022-06-30 10:20:00,82.67,82.67,82.66,82.66,300.0,76.3714,76.3714,76.3621,76.3621,300.0
2022-06-30 10:25:00,82.6,82.6,82.42,82.42,300.0,76.3067,76.3067,76.1404,76.1404,300.0
2022-06-30 10:30:00,82.52,82.66,82.49,82.64,1200.0,76.2328,76.3621,76.2051,76.3437,1200.0
2022-06-30 10:35:00,82.69,82.87,82.65,82.69,1103.0,76.3899,76.5561,76.3529,76.3899,1103.0
2022-06-30 10:40:00,82.61,82.61,82.46,82.48,300.0,76.316,76.316,76.1774,76.1959,300.0
2022-06-30 10:45:00,82.48,82.5,82.45,82.5,600.0,76.1959,76.2143,76.1681,76.2143,600.0
2022-06-30 10:50:00,82.5,82.5,82.5,82.5,0.0,76.2143,76.2143,76.2143,76.2143,0.0
2022-06-30 10:55:00,82.47,82.54,82.47,82.54,200.0,76.1866,76.2513,76.1866,76.2513,200.0
2022-06-30 11:00:00,82.6,82.6,82.52,82.56,603.0,76.3067,76.3067,76.2328,76.2698,603.0
2022-06-30 11:05:00,82.6,82.65,82.6,82.65,204.0,76.3067,76.3529,76.3067,76.3529,204.0
2022-06-30 11:10:00,82.77,82.77,82.73,82.73,200.0,76.4638,76.4638,76.4268,76.4268,200.0
2022-06-30 11:15:00,82.63,82.63,82.62,82.63,500.0,76.3344,76.3344,76.3252,76.3344,500.0
2022-06-30 11:20:00,82.51,82.51,82.46,82.46,600.0,76.2236,76.2236,76.1774,76.1774,600.0
2022-06-30 11:25:00,82.57,82.63,82.57,82.63,300.0,76.279,76.3344,76.279,76.3344,300.0
2022-06-30 11:30:00,82.6,82.6,82.49,82.49,313.0,76.3067,76.3067,76.2051,76.2051,313.0
2022-06-30 11:35:00,82.52,82.55,82.45,82.45,514.0,76.2328,76.2605,76.1681,76.1681,514.0
2022-06-30 11:40:00,82.45,82.45,82.45,82.45,0.0,76.1681,76.1681,76.1681,76.1681,0.0
2022-06-30 11:45:00,82.64,82.64,82.64,82.64,100.0,76.3437,76.3437,76.3437,76.3437,100.0
2022-06-30 11:50:00,82.67,82.67,82.66,82.66,406.0,76.3714,76.3714,76.3621,76.3621,406.0
2022-06-30 11:55:00,82.88,83.13,82.88,83.11,517.0,76.5654,76.7963,76.5654,76.7779,517.0
2022-06-30 12:00:00,83.07,83.07,83.07,83.07,100.0,76.7409,76.7409,76.7409,76.7409,100.0
2022-06-30 12:05:00,83.07,83.07,83.07,83.07,0.0,76.7409,76.7409,76.7409,76.7409,0.0
2022-06-30 12:10:00,82.8,82.8,82.8,82.8,100.0,76.4915,76.4915,76.4915,76.4915,100.0
2022-06-30 12:15:00,82.9,83.06,82.9,83.06,300.0,76.5839,76.7317,76.5839,76.7317,300.0
2022-06-30 12:20:00,83.03,83.08,83.03,83.08,200.0,76.704,76.7501,76.704,76.7501,200.0
2022-06-30 12:25:00,83.37,83.37,83.37,83.37,278.0,77.0181,77.0181,77.0181,77.0181,278.0
2022-06-30 12:30:00,83.44,83.44,83.42,83.44,302.0,77.0827,77.0827,77.0642,77.0827,302.0
2022-06-30 12:35:00,83.13,83.2,83.13,83.2,291.0,76.7963,76.861,76.7963,76.861,291.0
2022-06-30 12:40:00,83.2,83.2,83.1,83.19,500.0,76.861,76.861,76.7686,76.8518,500.0
2022-06-30 12:45:00,83.27,83.35,83.27,83.35,460.0,76.9257,76.9996,76.9257,76.9996,460.0
2022-06-30 12:50:00,83.23,83.25,83.23,83.25,400.0,76.8887,76.9072,76.8887,76.9072,400.0
2022-06-30 12:55:00,83.42,83.42,83.32,83.4,800.0,77.0642,77.0642,76.9719,77.0458,800.0
2022-06-30 13:00:00,83.47,83.47,83.41,83.44,611.0,77.1104,77.1104,77.055,77.0827,611.0
2022-06-30 13:05:00,83.37,83.37,83.37,83.37,100.0,77.0181,77.0181,77.0181,77.0181,100.0
2022-06-30 13:10:00,83.15,83.15,83.06,83.06,300.0,76.8148,76.8148,76.7317,76.7317,300.0
2022-06-30 13:15:00,83.05,83.08,83.05,83.08,212.0,76.7224,76.7501,76.7224,76.7501,212.0
2022-06-30 13:20:00,83.03,83.14,83.03,83.14,725.0,76.704,76.8056,76.704,76.8056,725.0
2022-06-30 13:25:00,83.23,83.23,83.21,83.21,209.0,76.8887,76.8887,76.8702,76.8702,209.0
2022-06-30 13:30:00,83.19,83.22,83.19,83.2,817.0,76.8518,76.8795,76.8518,76.861,817.0
2022-06-30 13:35:00,83.33,83.33,83.33,83.33,100.0,76.9811,76.9811,76.9811,76.9811,100.0
2022-06-30 13:40:00,83.29,83.29,83.18,83.18,320.0,76.9441,76.9441,76.8425,76.8425,320.0
2022-06-30 13:45:00,83.22,83.22,83.22,83.22,176.0,76.8795,76.8795,76.8795,76.8795,176.0
2022-06-30 13:50:00,83.26,83.27,83.24,83.24,478.0,76.9164,76.9257,76.898,76.898,478.0
2022-06-30 13:55:00,83.16,83.21,83.09,83.09,306.0,76.8241,76.8702,76.7594,76.7594,306.0
2022-06-30 14:00:00,83.11,83.11,83.05,83.09,424.0,76.7779,76.7779,76.7224,76.7594,424.0
2022-06-30 14:05:00,83.06,83.13,83.0,83.0,600.0,76.7317,76.7963,76.6762,76.6762,600.0
2022-06-30 14:10:00,82.93,82.93,82.89,82.89,300.0,76.6116,76.6116,76.5746,76.5746,300.0
2022-06-30 14:15:00,82.92,82.92,82.92,82.92,100.0,76.6023,76.6023,76.6023,76.6023,100.0
2022-06-30 14:20:00,82.92,82.92,82.92,82.92,0.0,76.6023,76.6023,76.6023,76.6023,0.0
2022-06-30 14:25:00,82.66,82.86,82.66,82.86,400.0,76.3621,76.5469,76.3621,76.5469,400.0
2022-06-30 14:30:00,82.81,82.81,82.75,82.75,336.0,76.5007,76.5007,76.4453,76.4453,336.0
2022-06-30 14:35:00,82.77,82.78,82.75,82.76,800.0,76.4638,76.473,76.4453,76.4545,800.0
2022-06-30 14:40:00,82.71,82.71,82.63,82.63,1303.0,76.4083,76.4083,76.3344,76.3344,1303.0
2022-06-30 14:45:00,82.52,82.62,82.52,82.56,500.0,76.2328,76.3252,76.2328,76.2698,500.0
2022-06-30 14:50:00,82.39,82.39,82.39,82.39,100.0,76.1127,76.1127,76.1127,76.1127,100.0
2022-06-30 14:55:00,82.53,82.53,82.51,82.52,431.0,76.2421,76.2421,76.2236,76.2328,431.0
2022-06-30 15:00:00,82.6,82.6,82.47,82.47,600.0,76.3067,76.3067,76.1866,76.1866,600.0
2022-06-30 15:05:00,82.33,82.33,82.18,82.2,664.0,76.0573,76.0573,75.9187,75.9372,664.0
2022-06-30 15:10:00,82.19,82.26,82.19,82.26,731.0,75.928,75.9926,75.928,75.9926,731.0
2022-06-30 15:15:00,82.26,82.26,82.08,82.1,400.0,75.9926,75.9926,75.8263,75.8448,400.0
2022-06-30 15:20:00,82.12,82.18,82.1,82.18,708.0,75.8633,75.9187,75.8448,75.9187,708.0
2022-06-30 15:25:00,82.25,82.28,82.18,82.28,430.0,75.9834,76.0111,75.9187,76.0111,430.0
2022-06-30 15:30:00,82.3,82.36,82.3,82.36,936.0,76.0296,76.085,76.0296,76.085,936.0
2022-06-30 15:35:00,82.44,82.44,82.32,82.39,1084.0,76.1589,76.1589,76.0481,76.1127,1084.0
2022-06-30 15:40:00,82.41,82.41,82.14,82.21,2392.0,76.1312,76.1312,75.8818,75.9464,2392.0
2022-06-30 15:45:00,82.19,82.34,82.18,82.19,3604.0,75.928,76.0665,75.9187,75.928,3604.0
2022-06-30 15:50:00,82.13,82.28,81.99,82.01,9401.0,75.8725,76.0111,75.7432,75.7617,9401.0
2022-06-30 15:55:00,81.98,82.26,81.89,82.26,14614.0,75.734,75.9926,75.6508,75.9926,14614.0
2022-07-01 09:30:00,82.31,82.33,82.31,82.33,400.0,76.0388,76.0573,76.0388,76.0573,400.0
2022-07-01 09:35:00,82.49,82.64,82.48,82.64,400.0,76.2051,76.3437,76.1959,76.3437,400.0
2022-07-01 09:40:00,83.04,83.04,82.9,82.9,200.0,76.7132,76.7132,76.5839,76.5839,200.0
2022-07-01 09:45:00,82.92,83.08,82.92,82.95,600.0,76.6023,76.7501,76.6023,76.6301,600.0
2022-07-01 09:50:00,82.99,83.0,82.76,82.76,500.0,76.667,76.6762,76.4545,76.4545,500.0
2022-07-01 09:55:00,82.76,82.76,82.76,82.76,0.0,76.4545,76.4545,76.4545,76.4545,0.0
2022-07-01 10:00:00,82.49,82.49,82.4,82.41,600.0,76.2051,76.2051,76.122,76.1312,600.0
2022-07-01 10:05:00,82.36,82.45,82.36,82.38,1200.0,76.085,76.1681,76.085,76.1035,1200.0
2022-07-01 10:10:00,82.13,82.13,82.13,82.13,100.0,75.8725,75.8725,75.8725,75.8725,100.0
2022-07-01 10:15:00,82.23,82.25,82.15,82.15,570.0,75.9649,75.9834,75.891,75.891,570.0
2022-07-01 10:20:00,82.18,82.19,82.11,82.11,600.0,75.9187,75.928,75.8541,75.8541,600.0
2022-07-01 10:25:00,82.23,82.62,82.23,82.62,500.0,75.9649,76.3252,75.9649,76.3252,500.0
2022-07-01 10:30:00,82.6,82.8,82.6,82.8,700.0,76.3067,76.4915,76.3067,76.4915,700.0
2022-07-01 10:35:00,82.91,82.91,82.64,82.67,600.0,76.5931,76.5931,76.3437,76.3714,600.0
2022-07-01 10:40:00,82.59,82.59,82.59,82.59,100.0,76.2975,76.2975,76.2975,76.2975,100.0
2022-07-01 10:45:00,82.78,82.78,82.78,82.78,100.0,76.473,76.473,76.473,76.473,100.0
2022-07-01 10:50:00,82.7,82.73,82.58,82.73,600.0,76.3991,76.4268,76.2882,76.4268,600.0
2022-07-01 10:55:00,82.74,82.76,82.74,82.76,200.0,76.4361,76.4545,76.4361,76.4545,200.0
2022-07-01 11:00:00,82.69,82.69,82.66,82.66,200.0,76.3899,76.3899,76.3621,76.3621,200.0
2022-07-01 11:05:00,82.65,82.65,82.65,82.65,100.0,76.3529,76.3529,76.3529,76.3529,100.0
2022-07-01 11:10:00,82.69,82.73,82.69,82.7,1200.0,76.3899,76.4268,76.3899,76.3991,1200.0
2022-07-01 11:15:00,82.85,82.85,82.72,82.72,500.0,76.5377,76.5377,76.4176,76.4176,500.0
2022-07-01 11:20:00,82.72,82.72,82.72,82.72,0.0,76.4176,76.4176,76.4176,76.4176,0.0
2022-07-01 11:25:00,82.8,82.8,82.75,82.75,200.0,76.4915,76.4915,76.4453,76.4453,200.0
2022-07-01 11:30:00,82.74,82.74,82.74,82.74,100.0,76.4361,76.4361,76.4361,76.4361,100.0
2022-07-01 11:35:00,82.72,82.72,82.7,82.7,200.0,76.4176,76.4176,76.3991,76.3991,200.0
2022-07-01 11:40:00,82.7,82.7,82.7,82.7,0.0,76.3991,76.3991,76.3991,76.3991,0.0
2022-07-01 11:45:00,82.71,82.71,82.66,82.68,300.0,76.4083,76.4083,76.3621,76.3806,300.0
2022-07-01 11:50:00,82.36,82.36,82.36,82.36,100.0,76.085,76.085,76.085,76.085,100.0
2022-07-01 11:55:00,82.24,82.24,82.17,82.18,400.0,75.9741,75.9741,75.9095,75.9187,400.0
2022-07-01 12:00:00,82.14,82.16,82.1,82.16,500.0,75.8818,75.9002,75.8448,75.9002,500.0
2022-07-01 12:05:00,82.12,82.12,82.08,82.08,200.0,75.8633,75.8633,75.8263,75.8263,200.0
2022-07-01 12:10:00,82.09,82.09,81.92,81.92,200.0,75.8356,75.8356,75.6785,75.6785,200.0
2022-07-01 12:15:00,82.12,82.16,82.12,82.16,200.0,75.8633,75.9002,75.8633,75.9002,200.0
2022-07-01 12:20:00,82.15,82.2,82.15,82.2,400.0,75.891,75.9372,75.891,75.9372,400.0
2022-07-01 12:25:00,82.2,82.2,82.2,82.2,0.0,75.9372,75.9372,75.9372,75.9372,0.0
2022-07-01 12:30:00,82.19,82.2,82.05,82.05,1189.0,75.928,75.9372,75.7986,75.7986,1189.0
2022-07-01 12:35:00,82.08,82.11,82.08,82.08,1700.0,75.8263,75.8541,75.8263,75.8263,1700.0
2022-07-01 12:40:00,82.01,82.01,81.94,81.95,1642.0,75.7617,75.7617,75.697,75.7062,1642.0
2022-07-01 12:45:00,81.93,81.96,81.91,81.96,997.0,75.6878,75.7155,75.6693,75.7155,997.0
2022-07-01 12:50:00,82.0,82.06,82.0,82.06,300.0,75.7524,75.8079,75.7524,75.8079,300.0
2022-07-01 12:55:00,82.07,82.07,81.92,81.93,2186.0,75.8171,75.8171,75.6785,75.6878,2186.0
2022-07-01 13:00:00,81.9,81.94,81.8,81.8,877.0,75.6601,75.697,75.5677,75.5677,877.0
2022-07-01 13:05:00,81.72,81.75,81.66,81.68,1704.0,75.4938,75.5215,75.4383,75.4568,1704.0
2022-07-01 13:10:00,81.59,81.64,81.57,81.62,4743.0,75.3737,75.4199,75.3552,75.4014,4743.0
2022-07-01 13:15:00,81.7,81.74,81.67,81.71,1392.0,75.4753,75.5122,75.4476,75.4845,1392.0
2022-07-01 13:20:00,81.73,81.81,81.72,81.8,1599.0,75.503,75.5769,75.4938,75.5677,1599.0
2022-07-01 13:25:00,81.8,81.92,81.79,81.92,1433.0,75.5677,75.6785,75.5584,75.6785,1433.0
2022-07-01 13:30:00,81.99,82.0,81.98,81.98,550.0,75.7432,75.7524,75.734,75.734,550.0
2022-07-01 13:35:00,81.98,82.06,81.94,82.06,1551.0,75.734,75.8079,75.697,75.8079,1551.0
2022-07-01 13:40:00,82.1,82.3,82.1,82.3,310.0,75.8448,76.0296,75.8448,76.0296,310.0
2022-07-01 13:45:00,82.42,82.42,82.42,82.42,200.0,76.1404,76.1404,76.1404,76.1404,200.0
2022-07-01 13:50:00,82.47,82.51,82.47,82.51,200.0,76.1866,76.2236,76.1866,76.2236,200.0
2022-07-01 13:55:00,82.41,82.41,82.41,82.41,100.0,76.1312,76.1312,76.1312,76.1312,100.0
2022-07-01 14:00:00,82.48,82.5,82.48,82.5,500.0,76.1959,76.2143,76.1959,76.2143,500.0
2022-07-01 14:05:00,82.46,82.48,82.46,82.48,200.0,76.1774,76.1959,76.1774,76.1959,200.0
2022-07-01 14:10:00,82.4,82.45,82.4,82.45,300.0,76.122,76.1681,76.122,76.1681,300.0
2022-07-01 14:15:00,82.45,82.45,82.45,82.45,0.0,76.1681,76.1681,76.1681,76.1681,0.0
2022-07-01 14:20:00,82.76,82.76,82.76,82.76,100.0,76.4545,76.4545,76.4545,76.4545,100.0
2022-07-01 14:25:00,82.82,82.83,82.63,82.63,400.0,76.51,76.5192,76.3344,76.3344,400.0
2022-07-01 14:30:00,82.72,82.86,82.72,82.82,750.0,76.4176,76.5469,76.4176,76.51,750.0
2022-07-01 14:35:00,82.88,82.88,82.88,82.88,100.0,76.5654,76.5654,76.5654,76.5654,100.0
2022-07-01 14:40:00,82.86,82.86,82.83,82.83,400.0,76.5469,76.5469,76.5192,76.5192,400.0
2022-07-01 14:45:00,82.84,82.84,82.84,82.84,100.0,76.5284,76.5284,76.5284,76.5284,100.0
2022-07-01 14:50:00,82.89,82.89,82.79,82.79,200.0,76.5746,76.5746,76.4822,76.4822,200.0
2022-07-01 14:55:00,82.81,82.85,82.81,82.85,500.0,76.5007,76.5377,76.5007,76.5377,500.0
2022-07-01 15:00:00,82.73,82.73,82.72,82.72,200.0,76.4268,76.4268,76.4176,76.4176,200.0
2022-07-01 15:05:00,82.78,82.97,82.78,82.97,600.0,76.473,76.6485,76.473,76.6485,600.0
2022-07-01 15:10:00,83.02,83.02,82.89,82.89,300.0,76.6947,76.6947,76.5746,76.5746,300.0
2022-07-01 15:15:00,82.92,82.97,82.92,82.97,200.0,76.6023,76.6485,76.6023,76.6485,200.0
2022-07-01 15:20:00,82.95,83.03,82.95,83.03,400.0,76.6301,76.704,76.6301,76.704,400.0
2022-07-01 15:25:00,83.08,83.1,83.01,83.03,1098.0,76.7501,76.7686,76.6855,76.704,1098.0
2022-07-01 15:30:00,83.06,83.13,83.06,83.13,300.0,76.7317,76.7963,76.7317,76.7963,300.0
2022-07-01 15:35:00,83.19,83.25,83.19,83.25,605.0,76.8518,76.9072,76.8518,76.9072,605.0
2022-07-01 15:40:00,83.32,83.32,83.25,83.28,300.0,76.9719,76.9719,76.9072,76.9349,300.0
2022-07-01 15:45:00,83.26,83.39,83.26,83.39,500.0,76.9164,77.0365,76.9164,77.0365,500.0
2022-07-01 15:50:00,83.3,83.3,82.94,83.02,2500.0,76.9534,76.9534,76.6208,76.6947,2500.0
2022-07-01 15:55:00,83.09,83.2,83.06,83.2,4362.0,76.7594,76.861,76.7317,76.861,4362.0
2022-07-05 09:30:00,82.58,82.58,82.02,82.06,682.0,76.2882,76.2882,75.7709,75.8079,682.0
2022-07-05 09:35:00,81.58,81.68,81.34,81.61,2098.0,75.3644,75.4568,75.1427,75.3921,2098.0
2022-07-05 09:40:00,81.52,81.54,81.2,81.2,1782.0,75.309,75.3275,75.0134,75.0134,1782.0
2022-07-05 09:45:00,81.1,81.41,81.1,81.25,3800.0,74.921,75.2074,74.921,75.0596,3800.0
2022-07-05 09:50:00,81.17,81.23,80.81,80.83,2000.0,74.9857,75.0411,74.6531,74.6716,2000.0
2022-07-05 09:55:00,80.72,80.79,80.47,80.49,2300.0,74.57,74.6346,74.339,74.3575,2300.0
2022-07-05 10:00:00,80.5,80.86,80.45,80.61,1850.0,74.3667,74.6993,74.3205,74.4683,1850.0
2022-07-05 10:05:00,80.55,80.62,80.39,80.62,1500.0,74.4129,74.4776,74.2651,74.4776,1500.0
2022-07-05 10:10:00,80.66,80.95,80.64,80.85,3164.0,74.5145,74.7824,74.4961,74.6901,3164.0
2022-07-05 10:15:00,80.81,80.9,80.69,80.87,8425.0,74.6531,74.7362,74.5422,74.7085,8425.0
2022-07-05 10:20:00,81.0,81.21,80.96,81.17,3010.0,74.8286,75.0226,74.7917,74.9857,3010.0
2022-07-05 10:25:00,81.28,81.38,81.22,81.22,2100.0,75.0873,75.1797,75.0319,75.0319,2100.0
2022-07-05 10:30:00,81.21,81.23,81.08,81.1,2507.0,75.0226,75.0411,74.9025,74.921,2507.0
2022-07-05 10:35:00,81.09,81.28,81.0,81.02,2000.0,74.9118,75.0873,74.8286,74.8471,2000.0
2022-07-05 10:40:00,80.99,80.99,80.7,80.7,2120.0,74.8194,74.8194,74.5515,74.5515,2120.0
2022-07-05 10:45:00,80.71,80.71,80.6,80.64,1028.0,74.5607,74.5607,74.4591,74.4961,1028.0
2022-07-05 10:50:00,80.7,80.7,80.48,80.48,300.0,74.5515,74.5515,74.3482,74.3482,300.0
2022-07-05 10:55:00,80.44,80.44,80.12,80.15,1500.0,74.3113,74.3113,74.0157,74.0434,1500.0
2022-07-05 11:00:00,80.13,80.13,80.07,80.1,1700.0,74.0249,74.0249,73.9695,73.9972,1700.0
2022-07-05 11:05:00,80.13,80.17,80.0,80.17,700.0,74.0249,74.0619,73.9048,74.0619,700.0
2022-07-05 11:10:00,80.14,80.2,80.14,80.2,500.0,74.0341,74.0896,74.0341,74.0896,500.0
2022-07-05 11:15:00,80.15,80.3,80.15,80.28,681.0,74.0434,74.182,74.0434,74.1635,681.0
2022-07-05 11:20:00,80.42,80.46,80.4,80.46,407.0,74.2928,74.3298,74.2743,74.3298,407.0
2022-07-05 11:25:00,80.55,80.63,80.55,80.63,600.0,74.4129,74.4868,74.4129,74.4868,600.0
2022-07-05 11:30:00,80.65,80.7,80.6,80.6,600.0,74.5053,74.5515,74.4591,74.4591,600.0
2022-07-05 11:35:00,80.59,80.59,80.49,80.49,975.0,74.4499,74.4499,74.3575,74.3575,975.0
2022-07-05 11:40:00,80.56,80.65,80.53,80.65,600.0,74.4221,74.5053,74.3944,74.5053,600.0
2022-07-05 11:45:00,80.78,80.91,80.78,80.88,600.0,74.6254,74.7455,74.6254,74.7178,600.0
2022-07-05 11:50:00,80.85,80.85,80.77,80.81,600.0,74.6901,74.6901,74.6161,74.6531,600.0
2022-07-05 11:55:00,80.83,80.97,80.83,80.97,300.0,74.6716,74.8009,74.6716,74.8009,300.0
2022-07-05 12:00:00,81.05,81.05,80.99,80.99,200.0,74.8748,74.8748,74.8194,74.8194,200.0
2022-07-05 12:05:00,81.15,81.15,81.15,81.15,100.0,74.9672,74.9672,74.9672,74.9672,100.0
2022-07-05 12:10:00,81.15,81.18,81.15,81.18,200.0,74.9672,74.9949,74.9672,74.9949,200.0
2022-07-05 12:15:00,81.1,81.1,81.01,81.08,400.0,74.921,74.921,74.8379,74.9025,400.0
2022-07-05 12:20:00,81.1,81.29,81.1,81.29,200.0,74.921,75.0965,74.921,75.0965,200.0
2022-07-05 12:25:00,81.29,81.29,81.29,81.29,0.0,75.0965,75.0965,75.0965,75.0965,0.0
2022-07-05 12:30:00,81.25,81.28,81.25,81.28,300.0,75.0596,75.0873,75.0596,75.0873,300.0
2022-07-05 12:35:00,81.28,81.28,81.28,81.28,0.0,75.0873,75.0873,75.0873,75.0873,0.0
2022-07-05 12:40:00,81.25,81.25,81.15,81.15,200.0,75.0596,75.0596,74.9672,74.9672,200.0
2022-07-05 12:45:00,81.14,81.14,81.1,81.12,573.0,74.958,74.958,74.921,74.9395,573.0
2022-07-05 12:50:00,81.11,81.11,81.11,81.11,100.0,74.9302,74.9302,74.9302,74.9302,100.0
2022-07-05 12:55:00,81.14,81.16,81.14,81.16,200.0,74.958,74.9764,74.958,74.9764,200.0
2022-07-05 13:00:00,81.21,81.23,81.21,81.23,200.0,75.0226,75.0411,75.0226,75.0411,200.0
2022-07-05 13:05:00,81.23,81.23,81.23,81.23,0.0,75.0411,75.0411,75.0411,75.0411,0.0
2022-07-05 13:10:00,81.14,81.14,81.07,81.07,400.0,74.958,74.958,74.8933,74.8933,400.0
2022-07-05 13:15:00,80.95,81.15,80.95,81.15,1100.0,74.7824,74.9672,74.7824,74.9672,1100.0
2022-07-05 13:20:00,81.17,81.17,81.14,81.14,516.0,74.9857,74.9857,74.958,74.958,516.0
2022-07-05 13:25:00,81.1,81.15,81.1,81.13,1046.0,74.921,74.9672,74.921,74.9487,1046.0
2022-07-05 13:30:00,81.08,81.12,81.08,81.12,300.0,74.9025,74.9395,74.9025,74.9395,300.0
2022-07-05 13:35:00,81.2,81.26,81.2,81.26,500.0,75.0134,75.0688,75.0134,75.0688,500.0
2022-07-05 13:40:00,81.31,81.31,81.31,81.31,100.0,75.115,75.115,75.115,75.115,100.0
2022-07-05 13:45:00,81.28,81.3,81.26,81.26,397.0,75.0873,75.1058,75.0688,75.0688,397.0
2022-07-05 13:50:00,81.28,81.34,81.28,81.34,500.0,75.0873,75.1427,75.0873,75.1427,500.0
2022-07-05 13:55:00,81.27,81.28,81.27,81.28,200.0,75.0781,75.0873,75.0781,75.0873,200.0
2022-07-05 14:00:00,81.38,81.41,81.37,81.41,300.0,75.1797,75.2074,75.1704,75.2074,300.0
2022-07-05 14:05:00,81.58,81.58,81.53,81.53,300.0,75.3644,75.3644,75.3182,75.3182,300.0
2022-07-05 14:10:00,81.66,81.66,81.62,81.62,200.0,75.4383,75.4383,75.4014,75.4014,200.0
2022-07-05 14:15:00,81.58,81.58,81.58,81.58,100.0,75.3644,75.3644,75.3644,75.3644,100.0
2022-07-05 14:20:00,81.67,81.67,81.67,81.67,200.0,75.4476,75.4476,75.4476,75.4476,200.0
2022-07-05 14:25:00,81.74,81.85,81.74,81.84,500.0,75.5122,75.6139,75.5122,75.6046,500.0
2022-07-05 14:30:00,81.92,81.92,81.81,81.81,300.0,75.6785,75.6785,75.5769,75.5769,300.0
2022-07-05 14:35:00,81.94,81.94,81.87,81.87,600.0,75.697,75.697,75.6323,75.6323,600.0
2022-07-05 14:40:00,81.98,81.98,81.95,81.95,300.0,75.734,75.734,75.7062,75.7062,300.0
2022-07-05 14:45:00,81.98,81.98,81.92,81.92,434.0,75.734,75.734,75.6785,75.6785,434.0
2022-07-05 14:50:00,81.96,81.98,81.92,81.92,300.0,75.7155,75.734,75.6785,75.6785,300.0
2022-07-05 14:55:00,81.92,81.99,81.91,81.99,800.0,75.6785,75.7432,75.6693,75.7432,800.0
2022-07-05 15:00:00,81.95,81.95,81.86,81.89,400.0,75.7062,75.7062,75.6231,75.6508,400.0
2022-07-05 15:05:00,81.98,82.09,81.98,82.09,300.0,75.734,75.8356,75.734,75.8356,300.0
2022-07-05 15:10:00,82.1,82.3,82.1,82.29,800.0,75.8448,76.0296,75.8448,76.0203,800.0
2022-07-05 15:15:00,82.19,82.2,82.13,82.13,741.0,75.928,75.9372,75.8725,75.8725,741.0
2022-07-05 15:20:00,82.23,82.27,82.23,82.26,1182.0,75.9649,76.0019,75.9649,75.9926,1182.0
2022-07-05 15:25:00,82.35,82.35,82.25,82.25,600.0,76.0758,76.0758,75.9834,75.9834,600.0
2022-07-05 15:30:00,82.18,82.2,81.95,82.2,999.0,75.9187,75.9372,75.7062,75.9372,999.0
2022-07-05 15:35:00,82.22,82.23,82.1,82.22,1620.0,75.9557,75.9649,75.8448,75.9557,1620.0
2022-07-05 15:40:00,82.23,82.28,82.22,82.22,700.0,75.9649,76.0111,75.9557,75.9557,700.0
2022-07-05 15:45:00,82.26,82.34,82.21,82.34,1800.0,75.9926,76.0665,75.9464,76.0665,1800.0
2022-07-05 15:50:00,82.31,82.34,82.08,82.22,3616.0,76.0388,76.0665,75.8263,75.9557,3616.0
2022-07-05 15:55:00,82.27,82.37,82.25,82.37,6353.0,76.0019,76.0942,75.9834,76.0942,6353.0
2022-07-06 09:30:00,82.66,83.06,82.66,83.06,300.0,76.3621,76.7317,76.3621,76.7317,300.0
2022-07-06 09:35:00,83.07,83.29,83.07,83.24,1300.0,76.7409,76.9441,76.7409,76.898,1300.0
2022-07-06 09:40:00,83.0,83.0,82.88,82.88,200.0,76.6762,76.6762,76.5654,76.5654,200.0
2022-07-06 09:45:00,83.11,83.11,82.96,83.03,1019.0,76.7779,76.7779,76.6393,76.704,1019.0
2022-07-06 09:50:00,83.02,83.02,82.92,82.98,400.0,76.6947,76.6947,76.6023,76.6578,400.0
2022-07-06 09:55:00,82.88,83.13,82.88,82.91,587.0,76.5654,76.7963,76.5654,76.5931,587.0
2022-07-06 10:00:00,82.95,83.17,82.95,83.07,900.0,76.6301,76.8333,76.6301,76.7409,900.0
2022-07-06 10:05:00,83.08,83.44,83.04,83.32,1100.0,76.7501,77.0827,76.7132,76.9719,1100.0
2022-07-06 10:10:00,83.26,83.27,82.87,82.87,1540.0,76.9164,76.9257,76.5561,76.5561,1540.0
2022-07-06 10:15:00,82.96,83.04,82.89,83.04,700.0,76.6393,76.7132,76.5746,76.7132,700.0
2022-07-06 10:20:00,83.05,83.2,83.05,83.2,701.0,76.7224,76.861,76.7224,76.861,701.0
2022-07-06 10:25:00,83.14,83.17,83.11,83.11,808.0,76.8056,76.8333,76.7779,76.7779,808.0
2022-07-06 10:30:00,83.03,83.1,82.95,83.0,1315.0,76.704,76.7686,76.6301,76.6762,1315.0
2022-07-06 10:35:00,82.97,83.01,82.91,82.91,757.0,76.6485,76.6855,76.5931,76.5931,757.0
2022-07-06 10:40:00,82.77,82.86,82.77,82.85,500.0,76.4638,76.5469,76.4638,76.5377,500.0
2022-07-06 10:45:00,82.78,82.78,82.67,82.67,505.0,76.473,76.473,76.3714,76.3714,505.0
2022-07-06 10:50:00,82.58,82.6,82.42,82.47,613.0,76.2882,76.3067,76.1404,76.1866,613.0
2022-07-06 10:55:00,82.58,82.58,82.54,82.54,300.0,76.2882,76.2882,76.2513,76.2513,300.0
2022-07-06 11:00:00,82.07,82.07,81.97,81.97,1699.0,75.8171,75.8171,75.7247,75.7247,1699.0
2022-07-06 11:05:00,82.18,82.18,82.18,82.18,100.0,75.9187,75.9187,75.9187,75.9187,100.0
2022-07-06 11:10:00,82.27,82.27,82.27,82.27,300.0,76.0019,76.0019,76.0019,76.0019,300.0
2022-07-06 11:15:00,82.41,82.41,82.4,82.4,200.0,76.1312,76.1312,76.122,76.122,200.0
2022-07-06 11:20:00,82.36,82.36,82.36,82.36,200.0,76.085,76.085,76.085,76.085,200.0
2022-07-06 11:25:00,82.39,82.39,82.26,82.26,500.0,76.1127,76.1127,75.9926,75.9926,500.0
2022-07-06 11:30:00,82.24,82.24,82.15,82.15,200.0,75.9741,75.9741,75.891,75.891,200.0
2022-07-06 11:35:00,82.31,82.31,82.31,82.31,100.0,76.0388,76.0388,76.0388,76.0388,100.0
2022-07-06 11:40:00,82.26,82.26,82.26,82.26,100.0,75.9926,75.9926,75.9926,75.9926,100.0
2022-07-06 11:45:00,82.27,82.35,82.27,82.35,200.0,76.0019,76.0758,76.0019,76.0758,200.0
2022-07-06 11:50:00,82.33,82.38,82.33,82.38,593.0,76.0573,76.1035,76.0573,76.1035,593.0
2022-07-06 11:55:00,82.38,82.38,82.38,82.38,0.0,76.1035,76.1035,76.1035,76.1035,0.0
2022-07-06 12:00:00,82.49,82.49,82.34,82.34,1331.0,76.2051,76.2051,76.0665,76.0665,1331.0
2022-07-06 12:05:00,82.38,82.38,82.25,82.25,300.0,76.1035,76.1035,75.9834,75.9834,300.0
2022-07-06 12:10:00,82.25,82.35,82.23,82.35,1200.0,75.9834,76.0758,75.9649,76.0758,1200.0
2022-07-06 12:15:00,82.37,82.38,82.35,82.36,400.0,76.0942,76.1035,76.0758,76.085,400.0
2022-07-06 12:20:00,82.36,82.43,82.36,82.43,300.0,76.085,76.1497,76.085,76.1497,300.0
2022-07-06 12:25:00,82.4,82.46,82.37,82.45,993.0,76.122,76.1774,76.0942,76.1681,993.0
2022-07-06 12:30:00,82.44,82.5,82.44,82.47,689.0,76.1589,76.2143,76.1589,76.1866,689.0
2022-07-06 12:35:00,82.52,82.53,82.43,82.43,700.0,76.2328,76.2421,76.1497,76.1497,700.0
2022-07-06 12:40:00,82.53,82.61,82.53,82.53,581.0,76.2421,76.316,76.2421,76.2421,581.0
2022-07-06 12:45:00,82.53,82.53,82.53,82.53,100.0,76.2421,76.2421,76.2421,76.2421,100.0
2022-07-06 12:50:00,82.51,82.51,82.47,82.47,300.0,76.2236,76.2236,76.1866,76.1866,300.0
2022-07-06 12:55:00,82.44,82.47,82.42,82.47,400.0,76.1589,76.1866,76.1404,76.1866,400.0
2022-07-06 13:00:00,82.5,82.5,82.5,82.5,200.0,76.2143,76.2143,76.2143,76.2143,200.0
2022-07-06 13:05:00,82.5,82.5,82.5,82.5,0.0,76.2143,76.2143,76.2143,76.2143,0.0
2022-07-06 13:10:00,82.49,82.49,82.4,82.4,200.0,76.2051,76.2051,76.122,76.122,200.0
2022-07-06 13:15:00,82.31,82.31,82.31,82.31,100.0,76.0388,76.0388,76.0388,76.0388,100.0
2022-07-06 13:20:00,82.3,82.32,82.3,82.32,300.0,76.0296,76.0481,76.0296,76.0481,300.0
2022-07-06 13:25:00,82.26,82.26,82.25,82.26,438.0,75.9926,75.9926,75.9834,75.9926,438.0
2022-07-06 13:30:00,82.26,82.26,82.26,82.26,0.0,75.9926,75.9926,75.9926,75.9926,0.0
2022-07-06 13:35:00,82.3,82.3,82.25,82.25,300.0,76.0296,76.0296,75.9834,75.9834,300.0
2022-07-06 13:40:00,82.32,82.32,82.3,82.3,300.0,76.0481,76.0481,76.0296,76.0296,300.0
2022-07-06 13:45:00,82.28,82.28,82.25,82.25,300.0,76.0111,76.0111,75.9834,75.9834,300.0
2022-07-06 13:50:00,82.3,82.3,82.25,82.25,400.0,76.0296,76.0296,75.9834,75.9834,400.0
2022-07-06 13:55:00,82.28,82.28,82.26,82.26,400.0,76.0111,76.0111,75.9926,75.9926,400.0
2022-07-06 14:00:00,82.22,82.28,82.1,82.1,800.0,75.9557,76.0111,75.8448,75.8448,800.0
2022-07-06 14:05:00,82.25,82.25,82.07,82.07,990.0,75.9834,75.9834,75.8171,75.8171,990.0
2022-07-06 14:10:00,82.03,82.11,81.88,82.03,2200.0,75.7801,75.8541,75.6416,75.7801,2200.0
2022-07-06 14:15:00,82.01,82.01,81.95,81.96,1000.0,75.7617,75.7617,75.7062,75.7155,1000.0
2022-07-06 14:20:00,81.95,82.01,81.94,82.01,600.0,75.7062,75.7617,75.697,75.7617,600.0
2022-07-06 14:25:00,81.8,82.1,81.8,82.1,1007.0,75.5677,75.8448,75.5677,75.8448,1007.0
2022-07-06 14:30:00,82.36,82.4,82.36,82.38,500.0,76.085,76.122,76.085,76.1035,500.0
2022-07-06 14:35:00,82.3,82.38,82.3,82.37,700.0,76.0296,76.1035,76.0296,76.0942,700.0
2022-07-06 14:40:00,82.33,82.41,82.33,82.37,994.0,76.0573,76.1312,76.0573,76.0942,994.0
2022-07-06 14:45:00,82.47,82.47,82.26,82.26,200.0,76.1866,76.1866,75.9926,75.9926,200.0
2022-07-06 14:50:00,82.22,82.22,82.18,82.18,200.0,75.9557,75.9557,75.9187,75.9187,200.0
2022-07-06 14:55:00,82.15,82.21,82.15,82.21,700.0,75.891,75.9464,75.891,75.9464,700.0
2022-07-06 15:00:00,82.23,82.23,82.08,82.08,400.0,75.9649,75.9649,75.8263,75.8263,400.0
2022-07-06 15:05:00,82.13,82.13,82.13,82.13,100.0,75.8725,75.8725,75.8725,75.8725,100.0
2022-07-06 15:10:00,82.13,82.2,82.12,82.19,500.0,75.8725,75.9372,75.8633,75.928,500.0
2022-07-06 15:15:00,82.18,82.18,82.16,82.17,600.0,75.9187,75.9187,75.9002,75.9095,600.0
2022-07-06 15:20:00,82.25,82.27,82.21,82.27,300.0,75.9834,76.0019,75.9464,76.0019,300.0
2022-07-06 15:25:00,82.22,82.28,82.2,82.28,1700.0,75.9557,76.0111,75.9372,76.0111,1700.0
2022-07-06 15:30:00,82.25,82.25,82.16,82.17,800.0,75.9834,75.9834,75.9002,75.9095,800.0
2022-07-06 15:35:00,82.28,82.28,82.12,82.13,1300.0,76.0111,76.0111,75.8633,75.8725,1300.0
2022-07-06 15:40:00,82.08,82.08,82.01,82.01,500.0,75.8263,75.8263,75.7617,75.7617,500.0
2022-07-06 15:45:00,82.02,82.02,81.9,81.9,1300.0,75.7709,75.7709,75.6601,75.6601,1300.0
2022-07-06 15:50:00,81.92,81.95,81.66,81.74,2700.0,75.6785,75.7062,75.4383,75.5122,2700.0
2022-07-06 15:55:00,81.74,81.74,81.66,81.66,3483.0,75.5122,75.5122,75.4383,75.4383,3483.0
2022-07-07 09:30:00,81.71,81.81,81.69,81.69,400.0,75.4845,75.5769,75.4661,75.4661,400.0
2022-07-07 09:35:00,81.51,81.59,81.51,81.51,300.0,75.2998,75.3737,75.2998,75.2998,300.0
2022-07-07 09:40:00,81.96,81.96,81.96,81.96,100.0,75.7155,75.7155,75.7155,75.7155,100.0
2022-07-07 09:45:00,81.65,81.72,81.6,81.6,709.0,75.4291,75.4938,75.3829,75.3829,709.0
2022-07-07 09:50:00,81.61,81.61,81.53,81.53,400.0,75.3921,75.3921,75.3182,75.3182,400.0
2022-07-07 09:55:00,81.53,81.53,81.53,81.53,0.0,75.3182,75.3182,75.3182,75.3182,0.0
2022-07-07 10:00:00,81.52,81.52,81.35,81.35,200.0,75.309,75.309,75.152,75.152,200.0
2022-07-07 10:05:00,81.35,81.35,81.35,81.35,0.0,75.152,75.152,75.152,75.152,0.0
2022-07-07 10:10:00,81.24,81.37,81.24,81.37,401.0,75.0503,75.1704,75.0503,75.1704,401.0
2022-07-07 10:15:00,81.4,81.4,81.38,81.38,200.0,75.1981,75.1981,75.1797,75.1797,200.0
2022-07-07 10:20:00,81.38,81.44,81.38,81.44,201.0,75.1797,75.2351,75.1797,75.2351,201.0
2022-07-07 10:25:00,81.53,81.53,81.53,81.53,100.0,75.3182,75.3182,75.3182,75.3182,100.0
2022-07-07 10:30:00,81.62,81.8,81.6,81.8,600.0,75.4014,75.5677,75.3829,75.5677,600.0
2022-07-07 10:35:00,81.85,81.89,81.81,81.82,1100.0,75.6139,75.6508,75.5769,75.5861,1100.0
2022-07-07 10:40:00,81.83,81.92,81.83,81.92,600.0,75.5954,75.6785,75.5954,75.6785,600.0
2022-07-07 10:45:00,81.92,81.98,81.92,81.98,300.0,75.6785,75.734,75.6785,75.734,300.0
2022-07-07 10:50:00,81.9,82.09,81.9,82.09,300.0,75.6601,75.8356,75.6601,75.8356,300.0
2022-07-07 10:55:00,82.05,82.05,82.05,82.05,162.0,75.7986,75.7986,75.7986,75.7986,162.0
2022-07-07 11:00:00,82.14,82.26,82.14,82.14,600.0,75.8818,75.9926,75.8818,75.8818,600.0
2022-07-07 11:05:00,82.26,82.29,82.26,82.28,500.0,75.9926,76.0203,75.9926,76.0111,500.0
2022-07-07 11:10:00,82.27,82.27,82.27,82.27,166.0,76.0019,76.0019,76.0019,76.0019,166.0
2022-07-07 11:15:00,82.28,82.28,82.26,82.26,300.0,76.0111,76.0111,75.9926,75.9926,300.0
2022-07-07 11:20:00,82.29,82.29,82.29,82.29,100.0,76.0203,76.0203,76.0203,76.0203,100.0
2022-07-07 11:25:00,82.29,82.31,82.27,82.3,735.0,76.0203,76.0388,76.0019,76.0296,735.0
2022-07-07 11:30:00,82.21,82.29,82.21,82.27,359.0,75.9464,76.0203,75.9464,76.0019,359.0
2022-07-07 11:35:00,82.33,82.43,82.3,82.42,600.0,76.0573,76.1497,76.0296,76.1404,600.0
2022-07-07 11:40:00,82.43,82.43,82.39,82.39,300.0,76.1497,76.1497,76.1127,76.1127,300.0
2022-07-07 11:45:00,82.32,82.34,82.32,82.34,200.0,76.0481,76.0665,76.0481,76.0665,200.0
2022-07-07 11:50:00,82.33,82.33,82.3,82.3,400.0,76.0573,76.0573,76.0296,76.0296,400.0
2022-07-07 11:55:00,82.16,82.21,82.14,82.21,500.0,75.9002,75.9464,75.8818,75.9464,500.0
2022-07-07 12:00:00,82.18,82.18,82.16,82.16,400.0,75.9187,75.9187,75.9002,75.9002,400.0
2022-07-07 12:05:00,82.21,82.22,82.21,82.22,200.0,75.9464,75.9557,75.9464,75.9557,200.0
2022-07-07 12:10:00,82.12,82.14,82.12,82.14,400.0,75.8633,75.8818,75.8633,75.8818,400.0
2022-07-07 12:15:00,82.21,82.26,82.21,82.26,500.0,75.9464,75.9926,75.9464,75.9926,500.0
2022-07-07 12:20:00,82.18,82.23,82.18,82.23,500.0,75.9187,75.9649,75.9187,75.9649,500.0
2022-07-07 12:25:00,82.19,82.19,82.19,82.19,157.0,75.928,75.928,75.928,75.928,157.0
2022-07-07 12:30:00,82.19,82.19,82.19,82.19,300.0,75.928,75.928,75.928,75.928,300.0
2022-07-07 12:35:00,82.19,82.19,82.16,82.16,913.0,75.928,75.928,75.9002,75.9002,913.0
2022-07-07 12:40:00,82.19,82.19,82.13,82.13,400.0,75.928,75.928,75.8725,75.8725,400.0
2022-07-07 12:45:00,82.1,82.12,82.08,82.1,937.0,75.8448,75.8633,75.8263,75.8448,937.0
2022-07-07 12:50:00,82.07,82.07,82.03,82.05,500.0,75.8171,75.8171,75.7801,75.7986,500.0
2022-07-07 12:55:00,82.01,82.06,82.01,82.04,490.0,75.7617,75.8079,75.7617,75.7894,490.0
2022-07-07 13:00:00,82.08,82.15,82.08,82.13,1100.0,75.8263,75.891,75.8263,75.8725,1100.0
2022-07-07 13:05:00,82.04,82.12,82.02,82.11,500.0,75.7894,75.8633,75.7709,75.8541,500.0
2022-07-07 13:10:00,82.15,82.15,82.12,82.12,400.0,75.891,75.891,75.8633,75.8633,400.0
2022-07-07 13:15:00,82.17,82.3,82.17,82.28,396.0,75.9095,76.0296,75.9095,76.0111,396.0
2022-07-07 13:20:00,82.28,82.31,82.28,82.31,786.0,76.0111,76.0388,76.0111,76.0388,786.0
2022-07-07 13:25:00,82.28,82.33,82.26,82.3,600.0,76.0111,76.0573,75.9926,76.0296,600.0
2022-07-07 13:30:00,82.29,82.29,82.26,82.29,700.0,76.0203,76.0203,75.9926,76.0203,700.0
2022-07-07 13:35:00,82.3,82.3,82.3,82.3,300.0,76.0296,76.0296,76.0296,76.0296,300.0
2022-07-07 13:40:00,82.35,82.39,82.35,82.38,600.0,76.0758,76.1127,76.0758,76.1035,600.0
2022-07-07 13:45:00,82.43,82.43,82.38,82.38,400.0,76.1497,76.1497,76.1035,76.1035,400.0
2022-07-07 13:50:00,82.37,82.37,82.29,82.31,400.0,76.0942,76.0942,76.0203,76.0388,400.0
2022-07-07 13:55:00,82.34,82.36,82.26,82.26,500.0,76.0665,76.085,75.9926,75.9926,500.0
2022-07-07 14:00:00,82.2,82.21,82.1,82.1,782.0,75.9372,75.9464,75.8448,75.8448,782.0
2022-07-07 14:05:00,82.07,82.1,81.95,81.95,690.0,75.8171,75.8448,75.7062,75.7062,690.0
2022-07-07 14:10:00,81.95,82.01,81.94,82.01,710.0,75.7062,75.7617,75.697,75.7617,710.0
2022-07-07 14:15:00,82.02,82.02,81.96,81.96,430.0,75.7709,75.7709,75.7155,75.7155,430.0
2022-07-07 14:20:00,81.94,81.96,81.94,81.96,200.0,75.697,75.7155,75.697,75.7155,200.0
2022-07-07 14:25:00,81.89,81.89,81.76,81.8,1428.0,75.6508,75.6508,75.5307,75.5677,1428.0
2022-07-07 14:30:00,81.85,81.85,81.77,81.77,1000.0,75.6139,75.6139,75.54,75.54,1000.0
2022-07-07 14:35:00,81.64,81.74,81.64,81.74,500.0,75.4199,75.5122,75.4199,75.5122,500.0
2022-07-07 14:40:00,81.7,81.7,81.62,81.63,900.0,75.4753,75.4753,75.4014,75.4106,900.0
2022-07-07 14:45:00,81.61,81.63,81.6,81.63,700.0,75.3921,75.4106,75.3829,75.4106,700.0
2022-07-07 14:50:00,81.59,81.59,81.53,81.53,400.0,75.3737,75.3737,75.3182,75.3182,400.0
2022-07-07 14:55:00,81.52,81.56,81.49,81.5,800.0,75.309,75.346,75.2813,75.2905,800.0
2022-07-07 15:00:00,81.49,81.52,81.49,81.52,200.0,75.2813,75.309,75.2813,75.309,200.0
2022-07-07 15:05:00,81.55,81.57,81.55,81.55,600.0,75.3367,75.3552,75.3367,75.3367,600.0
2022-07-07 15:10:00,81.52,81.66,81.52,81.66,2658.0,75.309,75.4383,75.309,75.4383,2658.0
2022-07-07 15:15:00,81.69,81.78,81.69,81.77,500.0,75.4661,75.5492,75.4661,75.54,500.0
2022-07-07 15:20:00,81.7,81.82,81.7,81.82,900.0,75.4753,75.5861,75.4753,75.5861,900.0
2022-07-07 15:25:00,81.8,81.81,81.8,81.81,300.0,75.5677,75.5769,75.5677,75.5769,300.0
2022-07-07 15:30:00,81.79,81.93,81.79,81.87,1600.0,75.5584,75.6878,75.5584,75.6323,1600.0
2022-07-07 15:35:00,81.88,81.9,81.77,81.77,1000.0,75.6416,75.6601,75.54,75.54,1000.0
2022-07-07 15:40:00,81.77,81.85,81.77,81.82,1870.0,75.54,75.6139,75.54,75.5861,1870.0
2022-07-07 15:45:00,81.83,81.85,81.77,81.84,2486.0,75.5954,75.6139,75.54,75.6046,2486.0
2022-07-07 15:50:00,81.82,81.88,81.6,81.67,4525.0,75.5861,75.6416,75.3829,75.4476,4525.0
2022-07-07 15:55:00,81.66,81.77,81.66,81.68,4102.0,75.4383,75.54,75.4383,75.4568,4102.0
2022-07-08 09:30:00,82.0,82.04,81.71,81.73,1121.0,75.7524,75.7894,75.4845,75.503,1121.0
2022-07-08 09:35:00,81.8,81.98,81.8,81.97,400.0,75.5677,75.734,75.5677,75.7247,400.0
2022-07-08 09:40:00,81.91,81.91,81.7,81.74,700.0,75.6693,75.6693,75.4753,75.5122,700.0
2022-07-08 09:45:00,81.77,81.81,81.75,81.8,7511.0,75.54,75.5769,75.5215,75.5677,7511.0
2022-07-08 09:50:00,81.61,81.78,81.58,81.75,1700.0,75.3921,75.5492,75.3644,75.5215,1700.0
2022-07-08 09:55:00,81.61,81.64,81.59,81.59,500.0,75.3921,75.4199,75.3737,75.3737,500.0
2022-07-08 10:00:00,81.68,81.74,81.68,81.74,300.0,75.4568,75.5122,75.4568,75.5122,300.0
2022-07-08 10:05:00,81.71,81.71,81.71,81.71,100.0,75.4845,75.4845,75.4845,75.4845,100.0
2022-07-08 10:10:00,81.85,81.85,81.85,81.85,100.0,75.6139,75.6139,75.6139,75.6139,100.0
2022-07-08 10:15:00,81.84,81.99,81.84,81.99,500.0,75.6046,75.7432,75.6046,75.7432,500.0
2022-07-08 10:20:00,82.05,82.09,82.05,82.09,400.0,75.7986,75.8356,75.7986,75.8356,400.0
2022-07-08 10:25:00,82.16,82.5,82.15,82.5,500.0,75.9002,76.2143,75.891,76.2143,500.0
2022-07-08 10:30:00,82.66,82.71,82.66,82.71,1650.0,76.3621,76.4083,76.3621,76.4083,1650.0
2022-07-08 10:35:00,82.69,82.69,82.63,82.63,407.0,76.3899,76.3899,76.3344,76.3344,407.0
2022-07-08 10:40:00,82.49,82.53,82.49,82.53,200.0,76.2051,76.2421,76.2051,76.2421,200.0
2022-07-08 10:45:00,82.54,82.54,82.42,82.48,500.0,76.2513,76.2513,76.1404,76.1959,500.0
2022-07-08 10:50:00,82.48,82.48,82.38,82.4,1000.0,76.1959,76.1959,76.1035,76.122,1000.0
2022-07-08 10:55:00,82.45,82.57,82.45,82.53,900.0,76.1681,76.279,76.1681,76.2421,900.0
2022-07-08 11:00:00,82.6,82.6,82.54,82.54,600.0,76.3067,76.3067,76.2513,76.2513,600.0
2022-07-08 11:05:00,82.5,82.63,82.5,82.63,300.0,76.2143,76.3344,76.2143,76.3344,300.0
2022-07-08 11:10:00,82.64,82.64,82.44,82.44,800.0,76.3437,76.3437,76.1589,76.1589,800.0
2022-07-08 11:15:00,82.44,82.47,82.27,82.27,1100.0,76.1589,76.1866,76.0019,76.0019,1100.0
2022-07-08 11:20:00,82.33,82.33,82.28,82.28,300.0,76.0573,76.0573,76.0111,76.0111,300.0
2022-07-08 11:25:00,82.43,82.45,82.36,82.36,1200.0,76.1497,76.1681,76.085,76.085,1200.0
2022-07-08 11:30:00,82.38,82.42,82.37,82.42,1058.0,76.1035,76.1404,76.0942,76.1404,1058.0
2022-07-08 11:35:00,82.37,82.37,82.26,82.26,456.0,76.0942,76.0942,75.9926,75.9926,456.0
2022-07-08 11:40:00,82.33,82.33,82.25,82.25,380.0,76.0573,76.0573,75.9834,75.9834,380.0
2022-07-08 11:45:00,82.24,82.24,82.12,82.14,400.0,75.9741,75.9741,75.8633,75.8818,400.0
2022-07-08 11:50:00,82.14,82.14,82.14,82.14,0.0,75.8818,75.8818,75.8818,75.8818,0.0
2022-07-08 11:55:00,82.14,82.14,82.14,82.14,0.0,75.8818,75.8818,75.8818,75.8818,0.0
2022-07-08 12:00:00,82.14,82.14,82.14,82.14,100.0,75.8818,75.8818,75.8818,75.8818,100.0
2022-07-08 12:05:00,82.11,82.11,82.06,82.06,300.0,75.8541,75.8541,75.8079,75.8079,300.0
2022-07-08 12:10:00,82.1,82.21,82.1,82.21,7081.0,75.8448,75.9464,75.8448,75.9464,7081.0
2022-07-08 12:15:00,82.14,82.14,82.08,82.09,800.0,75.8818,75.8818,75.8263,75.8356,800.0
2022-07-08 12:20:00,82.09,82.09,81.93,81.93,300.0,75.8356,75.8356,75.6878,75.6878,300.0
2022-07-08 12:25:00,81.89,81.89,81.89,81.89,131.0,75.6508,75.6508,75.6508,75.6508,131.0
2022-07-08 12:30:00,81.9,81.9,81.83,81.83,425.0,75.6601,75.6601,75.5954,75.5954,425.0
2022-07-08 12:35:00,81.88,81.88,81.83,81.83,200.0,75.6416,75.6416,75.5954,75.5954,200.0
2022-07-08 12:40:00,81.79,81.79,81.74,81.77,697.0,75.5584,75.5584,75.5122,75.54,697.0
2022-07-08 12:45:00,81.8,81.81,81.8,81.81,450.0,75.5677,75.5769,75.5677,75.5769,450.0
2022-07-08 12:50:00,81.85,81.85,81.8,81.8,400.0,75.6139,75.6139,75.5677,75.5677,400.0
2022-07-08 12:55:00,81.78,81.78,81.77,81.77,300.0,75.5492,75.5492,75.54,75.54,300.0
2022-07-08 13:00:00,81.77,81.77,81.7,81.7,392.0,75.54,75.54,75.4753,75.4753,392.0
2022-07-08 13:05:00,81.81,81.91,81.81,81.91,200.0,75.5769,75.6693,75.5769,75.6693,200.0
2022-07-08 13:10:00,81.94,81.94,81.92,81.92,200.0,75.697,75.697,75.6785,75.6785,200.0
2022-07-08 13:15:00,81.91,81.92,81.91,81.92,500.0,75.6693,75.6785,75.6693,75.6785,500.0
2022-07-08 13:20:00,81.92,81.97,81.92,81.97,752.0,75.6785,75.7247,75.6785,75.7247,752.0
2022-07-08 13:25:00,81.94,81.99,81.94,81.99,400.0,75.697,75.7432,75.697,75.7432,400.0
2022-07-08 13:30:00,81.99,82.0,81.96,82.0,400.0,75.7432,75.7524,75.7155,75.7524,400.0
2022-07-08 13:35:00,82.0,82.03,81.95,81.95,907.0,75.7524,75.7801,75.7062,75.7062,907.0
2022-07-08 13:40:00,81.97,81.97,81.95,81.95,200.0,75.7247,75.7247,75.7062,75.7062,200.0
2022-07-08 13:45:00,81.94,82.02,81.94,82.01,723.0,75.697,75.7709,75.697,75.7617,723.0
2022-07-08 13:50:00,82.02,82.04,81.97,82.04,1412.0,75.7709,75.7894,75.7247,75.7894,1412.0
2022-07-08 13:55:00,81.96,81.96,81.93,81.94,1000.0,75.7155,75.7155,75.6878,75.697,1000.0
2022-07-08 14:00:00,81.97,81.97,81.97,81.97,600.0,75.7247,75.7247,75.7247,75.7247,600.0
2022-07-08 14:05:00,82.0,82.05,82.0,82.05,200.0,75.7524,75.7986,75.7524,75.7986,200.0
2022-07-08 14:10:00,82.08,82.08,82.01,82.01,321.0,75.8263,75.8263,75.7617,75.7617,321.0
2022-07-08 14:15:00,82.03,82.03,81.98,81.98,379.0,75.7801,75.7801,75.734,75.734,379.0
2022-07-08 14:20:00,82.0,82.0,82.0,82.0,100.0,75.7524,75.7524,75.7524,75.7524,100.0
2022-07-08 14:25:00,82.08,82.12,82.08,82.11,6113.0,75.8263,75.8633,75.8263,75.8541,6113.0
2022-07-08 14:30:00,82.11,82.12,82.1,82.12,868.0,75.8541,75.8633,75.8448,75.8633,868.0
2022-07-08 14:35:00,82.14,82.14,82.14,82.14,200.0,75.8818,75.8818,75.8818,75.8818,200.0
2022-07-08 14:40:00,82.15,82.22,82.15,82.18,484.0,75.891,75.9557,75.891,75.9187,484.0
2022-07-08 14:45:00,82.18,82.18,82.18,82.18,100.0,75.9187,75.9187,75.9187,75.9187,100.0
2022-07-08 14:50:00,82.2,82.26,82.2,82.25,992.0,75.9372,75.9926,75.9372,75.9834,992.0
2022-07-08 14:55:00,82.28,82.4,82.28,82.4,200.0,76.0111,76.122,76.0111,76.122,200.0
2022-07-08 15:00:00,82.39,82.51,82.39,82.5,1126.0,76.1127,76.2236,76.1127,76.2143,1126.0
2022-07-08 15:05:00,82.51,82.51,82.48,82.48,855.0,76.2236,76.2236,76.1959,76.1959,855.0
2022-07-08 15:10:00,82.42,82.51,82.42,82.5,700.0,76.1404,76.2236,76.1404,76.2143,700.0
2022-07-08 15:15:00,82.43,82.47,82.43,82.47,767.0,76.1497,76.1866,76.1497,76.1866,767.0
2022-07-08 15:20:00,82.43,82.46,82.42,82.42,796.0,76.1497,76.1774,76.1404,76.1404,796.0
2022-07-08 15:25:00,82.43,82.43,82.31,82.32,812.0,76.1497,76.1497,76.0388,76.0481,812.0
2022-07-08 15:30:00,82.37,82.38,82.25,82.28,1288.0,76.0942,76.1035,75.9834,76.0111,1288.0
2022-07-08 15:35:00,82.24,82.32,82.24,82.29,674.0,75.9741,76.0481,75.9741,76.0203,674.0
2022-07-08 15:40:00,82.32,82.33,82.26,82.33,1260.0,76.0481,76.0573,75.9926,76.0573,1260.0
2022-07-08 15:45:00,82.28,82.28,82.22,82.22,1068.0,76.0111,76.0111,75.9557,75.9557,1068.0
2022-07-08 15:50:00,82.2,82.28,82.19,82.27,1219.0,75.9372,76.0111,75.928,76.0019,1219.0
2022-07-08 15:55:00,82.17,82.24,82.07,82.08,4194.0,75.9095,75.9741,75.8171,75.8263,4194.0
2022-07-11 09:30:00,82.22,82.47,82.22,82.47,200.0,75.9557,76.1866,75.9557,76.1866,200.0
2022-07-11 09:35:00,82.46,82.46,82.26,82.26,976.0,76.1774,76.1774,75.9926,75.9926,976.0
2022-07-11 09:40:00,82.28,82.31,82.28,82.31,300.0,76.0111,76.0388,76.0111,76.0388,300.0
2022-07-11 09:45:00,82.4,82.4,82.4,82.4,100.0,76.122,76.122,76.122,76.122,100.0
2022-07-11 09:50:00,82.06,82.13,82.06,82.13,200.0,75.8079,75.8725,75.8079,75.8725,200.0
2022-07-11 09:55:00,82.08,82.08,81.82,81.93,486.0,75.8263,75.8263,75.5861,75.6878,486.0
2022-07-11 10:00:00,81.91,81.93,81.91,81.92,559.0,75.6693,75.6878,75.6693,75.6785,559.0
2022-07-11 10:05:00,81.92,81.92,81.92,81.92,0.0,75.6785,75.6785,75.6785,75.6785,0.0
2022-07-11 10:10:00,81.92,81.92,81.92,81.92,0.0,75.6785,75.6785,75.6785,75.6785,0.0
2022-07-11 10:15:00,81.83,81.83,81.83,81.83,100.0,75.5954,75.5954,75.5954,75.5954,100.0
2022-07-11 10:20:00,81.83,81.83,81.83,81.83,0.0,75.5954,75.5954,75.5954,75.5954,0.0
2022-07-11 10:25:00,81.83,81.83,81.83,81.83,0.0,75.5954,75.5954,75.5954,75.5954,0.0
2022-07-11 10:30:00,81.83,81.83,81.83,81.83,0.0,75.5954,75.5954,75.5954,75.5954,0.0
2022-07-11 10:35:00,81.83,81.83,81.83,81.83,0.0,75.5954,75.5954,75.5954,75.5954,0.0
2022-07-11 10:40:00,81.83,81.87,81.73,81.73,400.0,75.5954,75.6323,75.503,75.503,400.0
2022-07-11 10:45:00,81.73,81.73,81.73,81.73,0.0,75.503,75.503,75.503,75.503,0.0
2022-07-11 10:50:00,81.95,81.95,81.95,81.95,100.0,75.7062,75.7062,75.7062,75.7062,100.0
2022-07-11 10:55:00,81.87,81.91,81.87,81.91,589.0,75.6323,75.6693,75.6323,75.6693,589.0
2022-07-11 11:00:00,81.91,81.91,81.91,81.91,100.0,75.6693,75.6693,75.6693,75.6693,100.0
2022-07-11 11:05:00,82.0,82.0,82.0,82.0,133.0,75.7524,75.7524,75.7524,75.7524,133.0
2022-07-11 11:10:00,81.98,81.98,81.98,81.98,100.0,75.734,75.734,75.734,75.734,100.0
2022-07-11 11:15:00,81.98,81.98,81.98,81.98,0.0,75.734,75.734,75.734,75.734,0.0
2022-07-11 11:20:00,81.94,81.98,81.94,81.97,441.0,75.697,75.734,75.697,75.7247,441.0
2022-07-11 11:25:00,81.88,81.88,81.85,81.85,227.0,75.6416,75.6416,75.6139,75.6139,227.0
2022-07-11 11:30:00,81.91,81.91,81.79,81.79,299.0,75.6693,75.6693,75.5584,75.5584,299.0
2022-07-11 11:35:00,81.69,81.69,81.69,81.69,245.0,75.4661,75.4661,75.4661,75.4661,245.0
2022-07-11 11:40:00,81.64,81.64,81.64,81.64,100.0,75.4199,75.4199,75.4199,75.4199,100.0
2022-07-11 11:45:00,81.64,81.64,81.64,81.64,0.0,75.4199,75.4199,75.4199,75.4199,0.0
2022-07-11 11:50:00,81.68,81.69,81.68,81.69,200.0,75.4568,75.4661,75.4568,75.4661,200.0
2022-07-11 11:55:00,81.69,81.69,81.69,81.69,0.0,75.4661,75.4661,75.4661,75.4661,0.0
2022-07-11 12:00:00,81.69,81.69,81.69,81.69,0.0,75.4661,75.4661,75.4661,75.4661,0.0
2022-07-11 12:05:00,81.69,81.69,81.69,81.69,0.0,75.4661,75.4661,75.4661,75.4661,0.0
2022-07-11 12:10:00,81.69,81.69,81.69,81.69,0.0,75.4661,75.4661,75.4661,75.4661,0.0
2022-07-11 12:15:00,81.72,81.72,81.72,81.72,100.0,75.4938,75.4938,75.4938,75.4938,100.0
2022-07-11 12:20:00,81.72,81.72,81.72,81.72,0.0,75.4938,75.4938,75.4938,75.4938,0.0
2022-07-11 12:25:00,81.72,81.72,81.72,81.72,0.0,75.4938,75.4938,75.4938,75.4938,0.0
2022-07-11 12:30:00,81.8,81.8,81.8,81.8,100.0,75.5677,75.5677,75.5677,75.5677,100.0
2022-07-11 12:35:00,81.8,81.8,81.8,81.8,0.0,75.5677,75.5677,75.5677,75.5677,0.0
2022-07-11 12:40:00,81.8,81.8,81.8,81.8,0.0,75.5677,75.5677,75.5677,75.5677,0.0
2022-07-11 12:45:00,81.8,81.8,81.8,81.8,0.0,75.5677,75.5677,75.5677,75.5677,0.0
2022-07-11 12:50:00,81.91,81.91,81.91,81.91,100.0,75.6693,75.6693,75.6693,75.6693,100.0
2022-07-11 12:55:00,81.91,81.91,81.91,81.91,0.0,75.6693,75.6693,75.6693,75.6693,0.0
2022-07-11 13:00:00,81.91,81.91,81.91,81.91,0.0,75.6693,75.6693,75.6693,75.6693,0.0
2022-07-11 13:05:00,81.91,81.91,81.91,81.91,0.0,75.6693,75.6693,75.6693,75.6693,0.0
2022-07-11 13:10:00,81.91,81.91,81.91,81.91,0.0,75.6693,75.6693,75.6693,75.6693,0.0
2022-07-11 13:15:00,81.91,81.91,81.91,81.91,0.0,75.6693,75.6693,75.6693,75.6693,0.0
2022-07-11 13:20:00,82.11,82.11,82.11,82.11,100.0,75.8541,75.8541,75.8541,75.8541,100.0
2022-07-11 13:25:00,82.16,82.16,82.16,82.16,100.0,75.9002,75.9002,75.9002,75.9002,100.0
2022-07-11 13:30:00,82.16,82.16,82.16,82.16,0.0,75.9002,75.9002,75.9002,75.9002,0.0
2022-07-11 13:35:00,82.37,82.37,82.37,82.37,100.0,76.0942,76.0942,76.0942,76.0942,100.0
2022-07-11 13:40:00,82.37,82.37,82.37,82.37,0.0,76.0942,76.0942,76.0942,76.0942,0.0
2022-07-11 13:45:00,82.44,82.45,82.43,82.45,500.0,76.1589,76.1681,76.1497,76.1681,500.0
2022-07-11 13:50:00,82.45,82.45,82.45,82.45,0.0,76.1681,76.1681,76.1681,76.1681,0.0
2022-07-11 13:55:00,82.45,82.45,82.45,82.45,0.0,76.1681,76.1681,76.1681,76.1681,0.0
2022-07-11 14:00:00,82.34,82.34,82.33,82.33,621.0,76.0665,76.0665,76.0573,76.0573,621.0
2022-07-11 14:05:00,82.33,82.33,82.33,82.33,0.0,76.0573,76.0573,76.0573,76.0573,0.0
2022-07-11 14:10:00,82.15,82.15,82.15,82.15,181.0,75.891,75.891,75.891,75.891,181.0
2022-07-11 14:15:00,82.2,82.2,82.2,82.2,100.0,75.9372,75.9372,75.9372,75.9372,100.0
2022-07-11 14:20:00,82.2,82.2,82.2,82.2,0.0,75.9372,75.9372,75.9372,75.9372,0.0
2022-07-11 14:25:00,82.06,82.06,82.06,82.06,200.0,75.8079,75.8079,75.8079,75.8079,200.0
2022-07-11 14:30:00,82.09,82.09,82.09,82.09,354.0,75.8356,75.8356,75.8356,75.8356,354.0
2022-07-11 14:35:00,82.08,82.12,82.07,82.12,672.0,75.8263,75.8633,75.8171,75.8633,672.0
2022-07-11 14:40:00,82.13,82.15,82.11,82.15,700.0,75.8725,75.891,75.8541,75.891,700.0
2022-07-11 14:45:00,82.13,82.13,82.13,82.13,200.0,75.8725,75.8725,75.8725,75.8725,200.0
2022-07-11 14:50:00,82.1,82.1,82.1,82.1,100.0,75.8448,75.8448,75.8448,75.8448,100.0
2022-07-11 14:55:00,82.1,82.1,82.1,82.1,0.0,75.8448,75.8448,75.8448,75.8448,0.0
2022-07-11 15:00:00,82.1,82.1,82.1,82.1,0.0,75.8448,75.8448,75.8448,75.8448,0.0
2022-07-11 15:05:00,82.0,82.0,81.98,81.98,200.0,75.7524,75.7524,75.734,75.734,200.0
2022-07-11 15:10:00,82.04,82.04,82.04,82.04,100.0,75.7894,75.7894,75.7894,75.7894,100.0
2022-07-11 15:15:00,81.92,81.98,81.92,81.98,500.0,75.6785,75.734,75.6785,75.734,500.0
2022-07-11 15:20:00,81.94,81.94,81.94,81.94,100.0,75.697,75.697,75.697,75.697,100.0
2022-07-11 15:25:00,81.87,81.92,81.87,81.92,200.0,75.6323,75.6785,75.6323,75.6785,200.0
2022-07-11 15:30:00,81.98,81.98,81.96,81.96,300.0,75.734,75.734,75.7155,75.7155,300.0
2022-07-11 15:35:00,81.96,81.96,81.96,81.96,0.0,75.7155,75.7155,75.7155,75.7155,0.0
2022-07-11 15:40:00,81.87,81.87,81.84,81.84,400.0,75.6323,75.6323,75.6046,75.6046,400.0
2022-07-11 15:45:00,81.76,81.87,81.75,81.81,545.0,75.5307,75.6323,75.5215,75.5769,545.0
2022-07-11 15:50:00,81.83,81.87,81.81,81.87,664.0,75.5954,75.6323,75.5769,75.6323,664.0
2022-07-11 15:55:00,81.93,82.09,81.93,82.09,1300.0,75.6878,75.8356,75.6878,75.8356,1300.0
2022-07-12 09:30:00,81.69,81.97,81.69,81.97,200.0,75.4661,75.7247,75.4661,75.7247,200.0
2022-07-12 09:35:00,82.02,82.25,82.02,82.25,300.0,75.7709,75.9834,75.7709,75.9834,300.0
2022-07-12 09:40:00,82.44,82.67,82.44,82.67,600.0,76.1589,76.3714,76.1589,76.3714,600.0
2022-07-12 09:45:00,82.69,82.9,82.69,82.9,400.0,76.3899,76.5839,76.3899,76.5839,400.0
2022-07-12 09:50:00,82.86,82.88,82.85,82.87,658.0,76.5469,76.5654,76.5377,76.5561,658.0
2022-07-12 09:55:00,82.84,82.96,82.83,82.96,1289.0,76.5284,76.6393,76.5192,76.6393,1289.0
2022-07-12 10:00:00,82.91,82.97,82.82,82.96,1369.0,76.5931,76.6485,76.51,76.6393,1369.0
2022-07-12 10:05:00,82.96,82.96,82.96,82.96,0.0,76.6393,76.6393,76.6393,76.6393,0.0
2022-07-12 10:10:00,82.96,82.96,82.96,82.96,0.0,76.6393,76.6393,76.6393,76.6393,0.0
2022-07-12 10:15:00,82.9,82.9,82.9,82.9,100.0,76.5839,76.5839,76.5839,76.5839,100.0
2022-07-12 10:20:00,82.89,82.89,82.8,82.8,300.0,76.5746,76.5746,76.4915,76.4915,300.0
2022-07-12 10:25:00,82.74,82.74,82.71,82.71,600.0,76.4361,76.4361,76.4083,76.4083,600.0
2022-07-12 10:30:00,82.84,82.91,82.75,82.87,1200.0,76.5284,76.5931,76.4453,76.5561,1200.0
2022-07-12 10:35:00,82.84,82.84,82.78,82.81,1100.0,76.5284,76.5284,76.473,76.5007,1100.0
2022-07-12 10:40:00,82.85,82.95,82.79,82.95,1029.0,76.5377,76.6301,76.4822,76.6301,1029.0
2022-07-12 10:45:00,82.94,82.94,82.89,82.89,800.0,76.6208,76.6208,76.5746,76.5746,800.0
2022-07-12 10:50:00,82.85,82.94,82.8,82.94,994.0,76.5377,76.6208,76.4915,76.6208,994.0
2022-07-12 10:55:00,82.9,82.95,82.9,82.95,500.0,76.5839,76.6301,76.5839,76.6301,500.0
2022-07-12 11:00:00,82.93,82.93,82.9,82.9,1200.0,76.6116,76.6116,76.5839,76.5839,1200.0
2022-07-12 11:05:00,82.9,82.9,82.9,82.9,0.0,76.5839,76.5839,76.5839,76.5839,0.0
2022-07-12 11:10:00,82.95,82.95,82.95,82.95,100.0,76.6301,76.6301,76.6301,76.6301,100.0
2022-07-12 11:15:00,82.95,82.95,82.95,82.95,0.0,76.6301,76.6301,76.6301,76.6301,0.0
2022-07-12 11:20:00,82.77,82.78,82.69,82.71,800.0,76.4638,76.473,76.3899,76.4083,800.0
2022-07-12 11:25:00,82.75,82.75,82.75,82.75,100.0,76.4453,76.4453,76.4453,76.4453,100.0
2022-07-12 11:30:00,82.88,82.88,82.88,82.88,100.0,76.5654,76.5654,76.5654,76.5654,100.0
2022-07-12 11:35:00,82.78,82.78,82.78,82.78,200.0,76.473,76.473,76.473,76.473,200.0
2022-07-12 11:40:00,82.71,82.82,82.71,82.82,300.0,76.4083,76.51,76.4083,76.51,300.0
2022-07-12 11:45:00,82.84,82.91,82.82,82.91,400.0,76.5284,76.5931,76.51,76.5931,400.0
2022-07-12 11:50:00,82.81,82.81,82.8,82.8,400.0,76.5007,76.5007,76.4915,76.4915,400.0
2022-07-12 11:55:00,82.87,82.87,82.87,82.87,100.0,76.5561,76.5561,76.5561,76.5561,100.0
2022-07-12 12:00:00,82.92,82.92,82.89,82.89,400.0,76.6023,76.6023,76.5746,76.5746,400.0
2022-07-12 12:05:00,82.89,82.89,82.89,82.89,0.0,76.5746,76.5746,76.5746,76.5746,0.0
2022-07-12 12:10:00,82.89,82.89,82.89,82.89,0.0,76.5746,76.5746,76.5746,76.5746,0.0
2022-07-12 12:15:00,82.89,82.89,82.89,82.89,0.0,76.5746,76.5746,76.5746,76.5746,0.0
2022-07-12 12:20:00,83.04,83.06,83.04,83.05,600.0,76.7132,76.7317,76.7132,76.7224,600.0
2022-07-12 12:25:00,83.11,83.11,83.11,83.11,100.0,76.7779,76.7779,76.7779,76.7779,100.0
2022-07-12 12:30:00,83.11,83.11,83.11,83.11,0.0,76.7779,76.7779,76.7779,76.7779,0.0
2022-07-12 12:35:00,83.11,83.11,83.11,83.11,0.0,76.7779,76.7779,76.7779,76.7779,0.0
2022-07-12 12:40:00,83.19,83.19,83.18,83.18,200.0,76.8518,76.8518,76.8425,76.8425,200.0
2022-07-12 12:45:00,83.19,83.19,83.14,83.14,400.0,76.8518,76.8518,76.8056,76.8056,400.0
2022-07-12 12:50:00,83.21,83.21,83.21,83.21,100.0,76.8702,76.8702,76.8702,76.8702,100.0
2022-07-12 12:55:00,83.3,83.32,83.3,83.32,200.0,76.9534,76.9719,76.9534,76.9719,200.0
2022-07-12 13:00:00,83.47,83.5,83.44,83.44,600.0,77.1104,77.1381,77.0827,77.0827,600.0
2022-07-12 13:05:00,83.4,83.4,83.38,83.38,205.0,77.0458,77.0458,77.0273,77.0273,205.0
2022-07-12 13:10:00,83.32,83.32,83.32,83.32,200.0,76.9719,76.9719,76.9719,76.9719,200.0
2022-07-12 13:15:00,83.23,83.23,83.2,83.22,400.0,76.8887,76.8887,76.861,76.8795,400.0
2022-07-12 13:20:00,83.25,83.25,83.25,83.25,200.0,76.9072,76.9072,76.9072,76.9072,200.0
2022-07-12 13:25:00,83.25,83.25,83.25,83.25,0.0,76.9072,76.9072,76.9072,76.9072,0.0
2022-07-12 13:30:00,83.17,83.17,83.14,83.14,200.0,76.8333,76.8333,76.8056,76.8056,200.0
2022-07-12 13:35:00,83.14,83.14,83.14,83.14,0.0,76.8056,76.8056,76.8056,76.8056,0.0
2022-07-12 13:40:00,83.27,83.28,83.27,83.28,300.0,76.9257,76.9349,76.9257,76.9349,300.0
2022-07-12 13:45:00,83.28,83.28,83.28,83.28,100.0,76.9349,76.9349,76.9349,76.9349,100.0
2022-07-12 13:50:00,83.22,83.22,83.22,83.22,163.0,76.8795,76.8795,76.8795,76.8795,163.0
2022-07-12 13:55:00,83.29,83.29,83.29,83.29,100.0,76.9441,76.9441,76.9441,76.9441,100.0
2022-07-12 14:00:00,83.22,83.22,83.17,83.17,301.0,76.8795,76.8795,76.8333,76.8333,301.0
2022-07-12 14:05:00,83.19,83.21,83.18,83.21,489.0,76.8518,76.8702,76.8425,76.8702,489.0
2022-07-12 14:10:00,83.21,83.21,83.21,83.21,0.0,76.8702,76.8702,76.8702,76.8702,0.0
2022-07-12 14:15:00,83.19,83.24,83.19,83.24,400.0,76.8518,76.898,76.8518,76.898,400.0
2022-07-12 14:20:00,83.16,83.16,83.16,83.16,156.0,76.8241,76.8241,76.8241,76.8241,156.0
2022-07-12 14:25:00,83.16,83.16,83.16,83.16,0.0,76.8241,76.8241,76.8241,76.8241,0.0
2022-07-12 14:30:00,83.14,83.14,83.1,83.1,388.0,76.8056,76.8056,76.7686,76.7686,388.0
2022-07-12 14:35:00,83.1,83.1,83.1,83.1,0.0,76.7686,76.7686,76.7686,76.7686,0.0
2022-07-12 14:40:00,83.1,83.1,83.1,83.1,0.0,76.7686,76.7686,76.7686,76.7686,0.0
2022-07-12 14:45:00,82.87,82.87,82.87,82.87,100.0,76.5561,76.5561,76.5561,76.5561,100.0
2022-07-12 14:50:00,82.82,82.82,82.72,82.75,700.0,76.51,76.51,76.4176,76.4453,700.0
2022-07-12 14:55:00,82.61,82.61,82.58,82.58,600.0,76.316,76.316,76.2882,76.2882,600.0
2022-07-12 15:00:00,82.53,82.53,82.42,82.42,786.0,76.2421,76.2421,76.1404,76.1404,786.0
2022-07-12 15:05:00,82.37,82.39,82.37,82.39,400.0,76.0942,76.1127,76.0942,76.1127,400.0
2022-07-12 15:10:00,82.25,82.27,82.2,82.27,1200.0,75.9834,76.0019,75.9372,76.0019,1200.0
2022-07-12 15:15:00,82.26,82.27,82.19,82.25,933.0,75.9926,76.0019,75.928,75.9834,933.0
2022-07-12 15:20:00,82.14,82.17,82.1,82.12,800.0,75.8818,75.9095,75.8448,75.8633,800.0
2022-07-12 15:25:00,82.02,82.12,81.98,82.01,1000.0,75.7709,75.8633,75.734,75.7617,1000.0
2022-07-12 15:30:00,81.99,82.13,81.99,82.05,1500.0,75.7432,75.8725,75.7432,75.7986,1500.0
2022-07-12 15:35:00,82.02,82.04,81.95,82.01,1057.0,75.7709,75.7894,75.7062,75.7617,1057.0
2022-07-12 15:40:00,81.98,82.12,81.98,82.1,600.0,75.734,75.8633,75.734,75.8448,600.0
2022-07-12 15:45:00,82.23,82.3,82.23,82.3,570.0,75.9649,76.0296,75.9649,76.0296,570.0
2022-07-12 15:50:00,82.27,82.56,82.27,82.55,2410.0,76.0019,76.2698,76.0019,76.2605,2410.0
2022-07-12 15:55:00,82.58,82.65,82.41,82.45,3850.0,76.2882,76.3529,76.1312,76.1681,3850.0
2022-07-13 09:30:00,81.29,81.72,81.29,81.72,500.0,75.0965,75.4938,75.0965,75.4938,500.0
2022-07-13 09:35:00,81.71,81.92,81.71,81.92,1300.0,75.4845,75.6785,75.4845,75.6785,1300.0
2022-07-13 09:40:00,81.96,82.1,81.96,81.98,700.0,75.7155,75.8448,75.7155,75.734,700.0
2022-07-13 09:45:00,81.76,81.82,81.71,81.76,928.0,75.5307,75.5861,75.4845,75.5307,928.0
2022-07-13 09:50:00,81.89,81.89,81.81,81.81,300.0,75.6508,75.6508,75.5769,75.5769,300.0
2022-07-13 09:55:00,81.73,81.73,81.48,81.48,625.0,75.503,75.503,75.2721,75.2721,625.0
2022-07-13 10:00:00,81.45,81.45,81.23,81.23,600.0,75.2443,75.2443,75.0411,75.0411,600.0
2022-07-13 10:05:00,81.4,81.4,81.31,81.31,600.0,75.1981,75.1981,75.115,75.115,600.0
2022-07-13 10:10:00,81.24,81.3,81.24,81.3,500.0,75.0503,75.1058,75.0503,75.1058,500.0
2022-07-13 10:15:00,81.15,81.31,81.15,81.31,500.0,74.9672,75.115,74.9672,75.115,500.0
2022-07-13 10:20:00,80.98,80.98,80.96,80.97,300.0,74.8101,74.8101,74.7917,74.8009,300.0
2022-07-13 10:25:00,80.97,80.97,80.97,80.97,0.0,74.8009,74.8009,74.8009,74.8009,0.0
2022-07-13 10:30:00,81.17,81.57,81.17,81.57,400.0,74.9857,75.3552,74.9857,75.3552,400.0
2022-07-13 10:35:00,81.69,81.69,81.69,81.69,100.0,75.4661,75.4661,75.4661,75.4661,100.0
2022-07-13 10:40:00,81.69,81.69,81.69,81.69,0.0,75.4661,75.4661,75.4661,75.4661,0.0
2022-07-13 10:45:00,81.77,81.78,81.64,81.64,400.0,75.54,75.5492,75.4199,75.4199,400.0
2022-07-13 10:50:00,81.54,81.63,81.54,81.58,500.0,75.3275,75.4106,75.3275,75.3644,500.0
2022-07-13 10:55:00,81.74,81.74,81.74,81.74,100.0,75.5122,75.5122,75.5122,75.5122,100.0
2022-07-13 11:00:00,81.81,81.93,81.81,81.93,600.0,75.5769,75.6878,75.5769,75.6878,600.0
2022-07-13 11:05:00,81.97,81.99,81.95,81.95,300.0,75.7247,75.7432,75.7062,75.7062,300.0
2022-07-13 11:10:00,81.83,81.83,81.83,81.83,200.0,75.5954,75.5954,75.5954,75.5954,200.0
2022-07-13 11:15:00,81.64,81.64,81.64,81.64,100.0,75.4199,75.4199,75.4199,75.4199,100.0
2022-07-13 11:20:00,81.53,81.53,81.53,81.53,100.0,75.3182,75.3182,75.3182,75.3182,100.0
2022-07-13 11:25:00,81.53,81.53,81.53,81.53,0.0,75.3182,75.3182,75.3182,75.3182,0.0
2022-07-13 11:30:00,81.32,81.41,81.32,81.41,300.0,75.1242,75.2074,75.1242,75.2074,300.0
2022-07-13 11:35:00,81.34,81.34,81.34,81.34,100.0,75.1427,75.1427,75.1427,75.1427,100.0
2022-07-13 11:40:00,81.34,81.34,81.34,81.34,0.0,75.1427,75.1427,75.1427,75.1427,0.0
2022-07-13 11:45:00,81.35,81.35,81.29,81.29,400.0,75.152,75.152,75.0965,75.0965,400.0
2022-07-13 11:50:00,81.39,81.39,81.38,81.38,400.0,75.1889,75.1889,75.1797,75.1797,400.0
2022-07-13 11:55:00,81.37,81.4,81.37,81.4,700.0,75.1704,75.1981,75.1704,75.1981,700.0
2022-07-13 12:00:00,81.4,81.4,81.4,81.4,0.0,75.1981,75.1981,75.1981,75.1981,0.0
2022-07-13 12:05:00,81.61,81.63,81.61,81.63,200.0,75.3921,75.4106,75.3921,75.4106,200.0
2022-07-13 12:10:00,81.7,81.71,81.7,81.71,200.0,75.4753,75.4845,75.4753,75.4845,200.0
2022-07-13 12:15:00,81.72,81.72,81.72,81.72,400.0,75.4938,75.4938,75.4938,75.4938,400.0
2022-07-13 12:20:00,81.68,81.68,81.62,81.65,991.0,75.4568,75.4568,75.4014,75.4291,991.0
2022-07-13 12:25:00,81.65,81.65,81.65,81.65,0.0,75.4291,75.4291,75.4291,75.4291,0.0
2022-07-13 12:30:00,81.82,81.92,81.79,81.92,2307.0,75.5861,75.6785,75.5584,75.6785,2307.0
2022-07-13 12:35:00,81.88,81.89,81.88,81.89,400.0,75.6416,75.6508,75.6416,75.6508,400.0
2022-07-13 12:40:00,82.01,82.01,81.83,81.83,400.0,75.7617,75.7617,75.5954,75.5954,400.0
2022-07-13 12:45:00,81.79,81.8,81.79,81.8,200.0,75.5584,75.5677,75.5584,75.5677,200.0
2022-07-13 12:50:00,81.75,81.81,81.74,81.81,400.0,75.5215,75.5769,75.5122,75.5769,400.0
2022-07-13 12:55:00,81.78,81.78,81.78,81.78,100.0,75.5492,75.5492,75.5492,75.5492,100.0
2022-07-13 13:00:00,81.79,81.88,81.79,81.87,300.0,75.5584,75.6416,75.5584,75.6323,300.0
2022-07-13 13:05:00,81.82,81.82,81.82,81.82,100.0,75.5861,75.5861,75.5861,75.5861,100.0
2022-07-13 13:10:00,81.9,81.9,81.88,81.88,300.0,75.6601,75.6601,75.6416,75.6416,300.0
2022-07-13 13:15:00,81.8,81.81,81.68,81.68,400.0,75.5677,75.5769,75.4568,75.4568,400.0
2022-07-13 13:20:00,81.68,81.68,81.68,81.68,0.0,75.4568,75.4568,75.4568,75.4568,0.0
2022-07-13 13:25:00,81.68,81.68,81.68,81.68,0.0,75.4568,75.4568,75.4568,75.4568,0.0
2022-07-13 13:30:00,81.68,81.68,81.6,81.66,400.0,75.4568,75.4568,75.3829,75.4383,400.0
2022-07-13 13:35:00,81.63,81.67,81.63,81.67,500.0,75.4106,75.4476,75.4106,75.4476,500.0
2022-07-13 13:40:00,81.71,81.83,81.71,81.83,300.0,75.4845,75.5954,75.4845,75.5954,300.0
2022-07-13 13:45:00,81.93,81.94,81.93,81.94,400.0,75.6878,75.697,75.6878,75.697,400.0
2022-07-13 13:50:00,82.02,82.02,81.85,81.85,1100.0,75.7709,75.7709,75.6139,75.6139,1100.0
2022-07-13 13:55:00,81.78,81.92,81.78,81.92,400.0,75.5492,75.6785,75.5492,75.6785,400.0
2022-07-13 14:00:00,81.68,81.7,81.68,81.7,571.0,75.4568,75.4753,75.4568,75.4753,571.0
2022-07-13 14:05:00,81.56,81.57,81.5,81.5,500.0,75.346,75.3552,75.2905,75.2905,500.0
2022-07-13 14:10:00,81.38,81.49,81.38,81.49,300.0,75.1797,75.2813,75.1797,75.2813,300.0
2022-07-13 14:15:00,81.45,81.45,81.43,81.43,200.0,75.2443,75.2443,75.2259,75.2259,200.0
2022-07-13 14:20:00,81.51,81.58,81.49,81.57,900.0,75.2998,75.3644,75.2813,75.3552,900.0
2022-07-13 14:25:00,81.63,81.65,81.63,81.65,300.0,75.4106,75.4291,75.4106,75.4291,300.0
2022-07-13 14:30:00,81.71,81.93,81.71,81.93,1600.0,75.4845,75.6878,75.4845,75.6878,1600.0
2022-07-13 14:35:00,81.89,81.89,81.84,81.86,300.0,75.6508,75.6508,75.6046,75.6231,300.0
2022-07-13 14:40:00,81.94,81.94,81.88,81.88,300.0,75.697,75.697,75.6416,75.6416,300.0
2022-07-13 14:45:00,81.9,81.91,81.74,81.74,1261.0,75.6601,75.6693,75.5122,75.5122,1261.0
2022-07-13 14:50:00,81.64,81.64,81.61,81.62,991.0,75.4199,75.4199,75.3921,75.4014,991.0
2022-07-13 14:55:00,81.63,81.68,81.51,81.68,900.0,75.4106,75.4568,75.2998,75.4568,900.0
2022-07-13 15:00:00,81.68,81.68,81.61,81.64,670.0,75.4568,75.4568,75.3921,75.4199,670.0
2022-07-13 15:05:00,81.5,81.52,81.5,81.52,2359.0,75.2905,75.309,75.2905,75.309,2359.0
2022-07-13 15:10:00,81.46,81.52,81.46,81.51,900.0,75.2536,75.309,75.2536,75.2998,900.0
2022-07-13 15:15:00,81.61,81.72,81.61,81.69,2100.0,75.3921,75.4938,75.3921,75.4661,2100.0
2022-07-13 15:20:00,81.73,81.76,81.71,81.76,1400.0,75.503,75.5307,75.4845,75.5307,1400.0
2022-07-13 15:25:00,81.72,81.72,81.72,81.72,100.0,75.4938,75.4938,75.4938,75.4938,100.0
2022-07-13 15:30:00,81.73,81.73,81.62,81.7,2200.0,75.503,75.503,75.4014,75.4753,2200.0
2022-07-13 15:35:00,81.69,81.78,81.67,81.78,500.0,75.4661,75.5492,75.4476,75.5492,500.0
2022-07-13 15:40:00,81.8,81.84,81.71,81.71,1343.0,75.5677,75.6046,75.4845,75.4845,1343.0
2022-07-13 15:45:00,81.7,81.74,81.68,81.72,1154.0,75.4753,75.5122,75.4568,75.4938,1154.0
2022-07-13 15:50:00,81.73,81.76,81.6,81.74,2201.0,75.503,75.5307,75.3829,75.5122,2201.0
2022-07-13 15:55:00,81.82,81.9,81.72,81.9,25943.0,75.5861,75.6601,75.4938,75.6601,25943.0
2022-07-14 09:30:00,81.04,81.53,81.01,81.27,2400.0,74.8656,75.3182,74.8379,75.0781,2400.0
2022-07-14 09:35:00,81.24,81.4,80.95,81.07,4970.0,75.0503,75.1981,74.7824,74.8933,4970.0
2022-07-14 09:40:00,81.06,81.26,81.06,81.26,600.0,74.8841,75.0688,74.8841,75.0688,600.0
2022-07-14 09:45:00,81.31,81.46,81.31,81.33,600.0,75.115,75.2536,75.115,75.1335,600.0
2022-07-14 09:50:00,81.31,81.58,81.31,81.54,786.0,75.115,75.3644,75.115,75.3275,786.0
2022-07-14 09:55:00,81.5,81.57,81.4,81.55,746.0,75.2905,75.3552,75.1981,75.3367,746.0
2022-07-14 10:00:00,81.31,81.31,81.08,81.23,712.0,75.115,75.115,74.9025,75.0411,712.0
2022-07-14 10:05:00,81.15,81.3,81.15,81.22,400.0,74.9672,75.1058,74.9672,75.0319,400.0
2022-07-14 10:10:00,81.12,81.25,81.09,81.16,1200.0,74.9395,75.0596,74.9118,74.9764,1200.0
2022-07-14 10:15:00,81.17,81.2,81.17,81.2,300.0,74.9857,75.0134,74.9857,75.0134,300.0
2022-07-14 10:20:00,81.19,81.24,80.99,81.0,600.0,75.0041,75.0503,74.8194,74.8286,600.0
2022-07-14 10:25:00,81.12,81.12,80.92,80.94,900.0,74.9395,74.9395,74.7547,74.7732,900.0
2022-07-14 10:30:00,80.94,80.94,80.94,80.94,0.0,74.7732,74.7732,74.7732,74.7732,0.0
2022-07-14 10:35:00,80.95,80.95,80.84,80.84,600.0,74.7824,74.7824,74.6808,74.6808,600.0
2022-07-14 10:40:00,80.83,80.94,80.83,80.93,1100.0,74.6716,74.7732,74.6716,74.764,1100.0
2022-07-14 10:45:00,80.78,80.78,80.63,80.66,914.0,74.6254,74.6254,74.4868,74.5145,914.0
2022-07-14 10:50:00,80.48,80.54,80.46,80.54,400.0,74.3482,74.4037,74.3298,74.4037,400.0
2022-07-14 10:55:00,80.34,80.35,80.23,80.25,1100.0,74.2189,74.2281,74.1173,74.1358,1100.0
2022-07-14 11:00:00,80.27,80.46,80.14,80.22,1600.0,74.1542,74.3298,74.0341,74.1081,1600.0
2022-07-14 11:05:00,80.23,80.36,80.23,80.36,900.0,74.1173,74.2374,74.1173,74.2374,900.0
2022-07-14 11:10:00,80.41,80.42,80.34,80.42,300.0,74.2836,74.2928,74.2189,74.2928,300.0
2022-07-14 11:15:00,80.38,80.45,80.31,80.45,800.0,74.2559,74.3205,74.1912,74.3205,800.0
2022-07-14 11:20:00,80.44,80.5,80.44,80.48,300.0,74.3113,74.3667,74.3113,74.3482,300.0
2022-07-14 11:25:00,80.55,80.58,80.55,80.55,500.0,74.4129,74.4406,74.4129,74.4129,500.0
2022-07-14 11:30:00,80.56,80.57,80.47,80.47,1000.0,74.4221,74.4314,74.339,74.339,1000.0
2022-07-14 11:35:00,80.47,80.47,80.47,80.47,100.0,74.339,74.339,74.339,74.339,100.0
2022-07-14 11:40:00,80.38,80.57,80.38,80.5,800.0,74.2559,74.4314,74.2559,74.3667,800.0
2022-07-14 11:45:00,80.6,80.68,80.6,80.64,700.0,74.4591,74.533,74.4591,74.4961,700.0
2022-07-14 11:50:00,80.56,80.64,80.56,80.62,500.0,74.4221,74.4961,74.4221,74.4776,500.0
2022-07-14 11:55:00,80.5,80.58,80.5,80.51,400.0,74.3667,74.4406,74.3667,74.376,400.0
2022-07-14 12:00:00,80.54,80.64,80.54,80.6,800.0,74.4037,74.4961,74.4037,74.4591,800.0
2022-07-14 12:05:00,80.57,80.57,80.43,80.43,200.0,74.4314,74.4314,74.3021,74.3021,200.0
2022-07-14 12:10:00,80.4,80.41,80.39,80.41,800.0,74.2743,74.2836,74.2651,74.2836,800.0
2022-07-14 12:15:00,80.37,80.37,80.37,80.37,100.0,74.2466,74.2466,74.2466,74.2466,100.0
2022-07-14 12:20:00,80.4,80.47,80.4,80.47,600.0,74.2743,74.339,74.2743,74.339,600.0
2022-07-14 12:25:00,80.39,80.39,80.37,80.37,387.0,74.2651,74.2651,74.2466,74.2466,387.0
2022-07-14 12:30:00,80.21,80.26,80.21,80.25,600.0,74.0988,74.145,74.0988,74.1358,600.0
2022-07-14 12:35:00,80.17,80.19,80.13,80.18,1000.0,74.0619,74.0803,74.0249,74.0711,1000.0
2022-07-14 12:40:00,80.1,80.11,79.95,79.95,1130.0,73.9972,74.0064,73.8586,73.8586,1130.0
2022-07-14 12:45:00,80.03,80.04,80.0,80.02,500.0,73.9325,73.9418,73.9048,73.9233,500.0
2022-07-14 12:50:00,80.12,80.17,80.12,80.16,400.0,74.0157,74.0619,74.0157,74.0526,400.0
2022-07-14 12:55:00,80.15,80.22,80.15,80.21,700.0,74.0434,74.1081,74.0434,74.0988,700.0
2022-07-14 13:00:00,80.19,80.19,80.08,80.12,1300.0,74.0803,74.0803,73.9787,74.0157,1300.0
2022-07-14 13:05:00,80.06,80.06,80.06,80.06,100.0,73.9602,73.9602,73.9602,73.9602,100.0
2022-07-14 13:10:00,80.03,80.08,80.0,80.0,400.0,73.9325,73.9787,73.9048,73.9048,400.0
2022-07-14 13:15:00,79.95,80.03,79.95,80.03,656.0,73.8586,73.9325,73.8586,73.9325,656.0
2022-07-14 13:20:00,80.17,80.17,80.17,80.17,372.0,74.0619,74.0619,74.0619,74.0619,372.0
2022-07-14 13:25:00,80.17,80.19,80.15,80.16,400.0,74.0619,74.0803,74.0434,74.0526,400.0
2022-07-14 13:30:00,80.07,80.07,79.99,79.99,200.0,73.9695,73.9695,73.8956,73.8956,200.0
2022-07-14 13:35:00,79.87,80.0,79.87,79.98,646.0,73.7847,73.9048,73.7847,73.8863,646.0
2022-07-14 13:40:00,79.96,79.98,79.94,79.94,700.0,73.8679,73.8863,73.8494,73.8494,700.0
2022-07-14 13:45:00,79.89,79.89,79.85,79.86,500.0,73.8032,73.8032,73.7662,73.7755,500.0
2022-07-14 13:50:00,79.84,79.84,79.79,79.81,300.0,73.757,73.757,73.7108,73.7293,300.0
2022-07-14 13:55:00,79.87,79.91,79.87,79.89,557.0,73.7847,73.8217,73.7847,73.8032,557.0
2022-07-14 14:00:00,79.9,79.95,79.8,79.95,1112.0,73.8124,73.8586,73.7201,73.8586,1112.0
2022-07-14 14:05:00,79.97,80.03,79.97,79.99,500.0,73.8771,73.9325,73.8771,73.8956,500.0
2022-07-14 14:10:00,79.99,80.06,79.98,80.06,1819.0,73.8956,73.9602,73.8863,73.9602,1819.0
2022-07-14 14:15:00,80.05,80.19,80.04,80.19,1058.0,73.951,74.0803,73.9418,74.0803,1058.0
2022-07-14 14:20:00,80.33,80.39,80.33,80.39,1000.0,74.2097,74.2651,74.2097,74.2651,1000.0
2022-07-14 14:25:00,80.44,80.48,80.44,80.45,1582.0,74.3113,74.3482,74.3113,74.3205,1582.0
2022-07-14 14:30:00,80.48,80.49,80.48,80.49,300.0,74.3482,74.3575,74.3482,74.3575,300.0
2022-07-14 14:35:00,80.56,80.56,80.55,80.55,200.0,74.4221,74.4221,74.4129,74.4129,200.0
2022-07-14 14:40:00,80.54,80.54,80.36,80.36,300.0,74.4037,74.4037,74.2374,74.2374,300.0
2022-07-14 14:45:00,80.38,80.42,80.38,80.4,800.0,74.2559,74.2928,74.2559,74.2743,800.0
2022-07-14 14:50:00,80.41,80.41,80.27,80.34,600.0,74.2836,74.2836,74.1542,74.2189,600.0
2022-07-14 14:55:00,80.46,80.46,80.45,80.45,275.0,74.3298,74.3298,74.3205,74.3205,275.0
2022-07-14 15:00:00,80.48,80.48,80.41,80.41,400.0,74.3482,74.3482,74.2836,74.2836,400.0
2022-07-14 15:05:00,80.39,80.39,80.22,80.22,200.0,74.2651,74.2651,74.1081,74.1081,200.0
2022-07-14 15:10:00,80.23,80.3,80.23,80.29,700.0,74.1173,74.182,74.1173,74.1727,700.0
2022-07-14 15:15:00,80.31,80.32,80.24,80.32,500.0,74.1912,74.2004,74.1265,74.2004,500.0
2022-07-14 15:20:00,80.31,80.31,80.27,80.3,600.0,74.1912,74.1912,74.1542,74.182,600.0
2022-07-14 15:25:00,80.12,80.13,80.1,80.11,900.0,74.0157,74.0249,73.9972,74.0064,900.0
2022-07-14 15:30:00,80.09,80.09,79.91,79.91,500.0,73.988,73.988,73.8217,73.8217,500.0
2022-07-14 15:35:00,79.92,79.94,79.8,79.94,1300.0,73.8309,73.8494,73.7201,73.8494,1300.0
2022-07-14 15:40:00,79.95,80.02,79.95,80.02,500.0,73.8586,73.9233,73.8586,73.9233,500.0
2022-07-14 15:45:00,79.99,80.03,79.97,80.01,2400.0,73.8956,73.9325,73.8771,73.9141,2400.0
2022-07-14 15:50:00,80.08,80.08,80.02,80.05,2350.0,73.9787,73.9787,73.9233,73.951,2350.0
2022-07-14 15:55:00,80.11,80.21,79.96,80.16,6929.0,74.0064,74.0988,73.8679,74.0526,6929.0
2022-07-15 09:30:00,81.01,81.01,80.96,80.99,400.0,74.8379,74.8379,74.7917,74.8194,400.0
2022-07-15 09:35:00,80.34,80.35,80.3,80.32,500.0,74.2189,74.2281,74.182,74.2004,500.0
2022-07-15 09:40:00,80.33,80.45,80.33,80.43,400.0,74.2097,74.3205,74.2097,74.3021,400.0
2022-07-15 09:45:00,80.5,80.5,80.3,80.36,680.0,74.3667,74.3667,74.182,74.2374,680.0
2022-07-15 09:50:00,80.47,80.47,80.32,80.37,400.0,74.339,74.339,74.2004,74.2466,400.0
2022-07-15 09:55:00,80.42,80.51,80.42,80.51,600.0,74.2928,74.376,74.2928,74.376,600.0
2022-07-15 10:00:00,80.58,80.7,80.58,80.67,375.0,74.4406,74.5515,74.4406,74.5238,375.0
2022-07-15 10:05:00,80.85,80.85,80.85,80.85,263.0,74.6901,74.6901,74.6901,74.6901,263.0
2022-07-15 10:10:00,80.61,80.61,80.59,80.59,600.0,74.4683,74.4683,74.4499,74.4499,600.0
2022-07-15 10:15:00,80.6,80.63,80.58,80.61,952.0,74.4591,74.4868,74.4406,74.4683,952.0
2022-07-15 10:20:00,80.68,80.92,80.58,80.92,700.0,74.533,74.7547,74.4406,74.7547,700.0
2022-07-15 10:25:00,81.06,81.15,81.06,81.14,400.0,74.8841,74.9672,74.8841,74.958,400.0
2022-07-15 10:30:00,81.23,81.23,81.14,81.14,400.0,75.0411,75.0411,74.958,74.958,400.0
2022-07-15 10:35:00,81.04,81.11,81.04,81.04,601.0,74.8656,74.9302,74.8656,74.8656,601.0
2022-07-15 10:40:00,80.94,81.0,80.94,80.99,700.0,74.7732,74.8286,74.7732,74.8194,700.0
2022-07-15 10:45:00,81.14,81.2,81.04,81.2,1150.0,74.958,75.0134,74.8656,75.0134,1150.0
2022-07-15 10:50:00,81.18,81.28,81.18,81.24,900.0,74.9949,75.0873,74.9949,75.0503,900.0
2022-07-15 10:55:00,81.24,81.24,81.12,81.12,1500.0,75.0503,75.0503,74.9395,74.9395,1500.0
2022-07-15 11:00:00,81.13,81.15,81.13,81.15,300.0,74.9487,74.9672,74.9487,74.9672,300.0
2022-07-15 11:05:00,81.16,81.21,81.16,81.21,400.0,74.9764,75.0226,74.9764,75.0226,400.0
2022-07-15 11:10:00,81.28,81.35,81.28,81.35,800.0,75.0873,75.152,75.0873,75.152,800.0
2022-07-15 11:15:00,81.41,81.42,81.35,81.37,600.0,75.2074,75.2166,75.152,75.1704,600.0
2022-07-15 11:20:00,81.4,81.43,81.32,81.33,984.0,75.1981,75.2259,75.1242,75.1335,984.0
2022-07-15 11:25:00,81.38,81.41,81.37,81.38,1086.0,75.1797,75.2074,75.1704,75.1797,1086.0
2022-07-15 11:30:00,81.36,81.4,81.31,81.39,2100.0,75.1612,75.1981,75.115,75.1889,2100.0
2022-07-15 11:35:00,81.45,81.45,81.39,81.42,1600.0,75.2443,75.2443,75.1889,75.2166,1600.0
2022-07-15 11:40:00,81.38,81.41,81.38,81.39,500.0,75.1797,75.2074,75.1797,75.1889,500.0
2022-07-15 11:45:00,81.39,81.44,81.36,81.4,1500.0,75.1889,75.2351,75.1612,75.1981,1500.0
2022-07-15 11:50:00,81.37,81.38,81.25,81.25,703.0,75.1704,75.1797,75.0596,75.0596,703.0
2022-07-15 11:55:00,81.3,81.37,81.28,81.37,500.0,75.1058,75.1704,75.0873,75.1704,500.0
2022-07-15 12:00:00,81.37,81.37,81.37,81.37,100.0,75.1704,75.1704,75.1704,75.1704,100.0
2022-07-15 12:05:00,81.36,81.39,81.27,81.27,498.0,75.1612,75.1889,75.0781,75.0781,498.0
2022-07-15 12:10:00,81.28,81.28,81.28,81.28,200.0,75.0873,75.0873,75.0873,75.0873,200.0
2022-07-15 12:15:00,81.34,81.34,81.34,81.34,100.0,75.1427,75.1427,75.1427,75.1427,100.0
2022-07-15 12:20:00,81.43,81.43,81.33,81.33,567.0,75.2259,75.2259,75.1335,75.1335,567.0
2022-07-15 12:25:00,81.33,81.33,81.32,81.32,200.0,75.1335,75.1335,75.1242,75.1242,200.0
2022-07-15 12:30:00,81.27,81.32,81.26,81.28,610.0,75.0781,75.1242,75.0688,75.0873,610.0
2022-07-15 12:35:00,81.33,81.41,81.33,81.36,800.0,75.1335,75.2074,75.1335,75.1612,800.0
2022-07-15 12:40:00,81.32,81.35,81.32,81.35,200.0,75.1242,75.152,75.1242,75.152,200.0
2022-07-15 12:45:00,81.4,81.41,81.4,81.4,300.0,75.1981,75.2074,75.1981,75.1981,300.0
2022-07-15 12:50:00,81.41,81.41,81.41,81.41,200.0,75.2074,75.2074,75.2074,75.2074,200.0
2022-07-15 12:55:00,81.31,81.31,81.28,81.28,450.0,75.115,75.115,75.0873,75.0873,450.0
2022-07-15 13:00:00,81.21,81.21,81.2,81.2,200.0,75.0226,75.0226,75.0134,75.0134,200.0
2022-07-15 13:05:00,81.25,81.31,81.25,81.29,900.0,75.0596,75.115,75.0596,75.0965,900.0
2022-07-15 13:10:00,81.28,81.28,81.26,81.26,651.0,75.0873,75.0873,75.0688,75.0688,651.0
2022-07-15 13:15:00,81.25,81.25,81.25,81.25,100.0,75.0596,75.0596,75.0596,75.0596,100.0
2022-07-15 13:20:00,81.17,81.22,81.17,81.17,500.0,74.9857,75.0319,74.9857,74.9857,500.0
2022-07-15 13:25:00,81.27,81.3,81.25,81.25,911.0,75.0781,75.1058,75.0596,75.0596,911.0
2022-07-15 13:30:00,81.2,81.2,81.16,81.16,200.0,75.0134,75.0134,74.9764,74.9764,200.0
2022-07-15 13:35:00,81.11,81.14,81.07,81.14,820.0,74.9302,74.958,74.8933,74.958,820.0
2022-07-15 13:40:00,81.16,81.22,81.14,81.14,700.0,74.9764,75.0319,74.958,74.958,700.0
2022-07-15 13:45:00,81.18,81.18,81.06,81.06,676.0,74.9949,74.9949,74.8841,74.8841,676.0
2022-07-15 13:50:00,81.1,81.16,80.98,80.99,900.0,74.921,74.9764,74.8101,74.8194,900.0
2022-07-15 13:55:00,80.99,81.08,80.99,81.08,800.0,74.8194,74.9025,74.8194,74.9025,800.0
2022-07-15 14:00:00,81.05,81.05,81.04,81.04,332.0,74.8748,74.8748,74.8656,74.8656,332.0
2022-07-15 14:05:00,80.94,80.94,80.88,80.94,1700.0,74.7732,74.7732,74.7178,74.7732,1700.0
2022-07-15 14:10:00,80.95,80.95,80.8,80.8,871.0,74.7824,74.7824,74.6439,74.6439,871.0
2022-07-15 14:15:00,80.86,80.9,80.86,80.9,500.0,74.6993,74.7362,74.6993,74.7362,500.0
2022-07-15 14:20:00,80.95,81.01,80.95,81.01,748.0,74.7824,74.8379,74.7824,74.8379,748.0
2022-07-15 14:25:00,81.03,81.05,81.0,81.04,653.0,74.8563,74.8748,74.8286,74.8656,653.0
2022-07-15 14:30:00,81.09,81.09,80.99,80.99,993.0,74.9118,74.9118,74.8194,74.8194,993.0
2022-07-15 14:35:00,81.01,81.01,80.98,80.99,670.0,74.8379,74.8379,74.8101,74.8194,670.0
2022-07-15 14:40:00,80.99,81.09,80.97,81.07,800.0,74.8194,74.9118,74.8009,74.8933,800.0
2022-07-15 14:45:00,81.04,81.2,81.04,81.2,1100.0,74.8656,75.0134,74.8656,75.0134,1100.0
2022-07-15 14:50:00,81.21,81.21,81.15,81.18,781.0,75.0226,75.0226,74.9672,74.9949,781.0
2022-07-15 14:55:00,81.19,81.19,81.07,81.07,500.0,75.0041,75.0041,74.8933,74.8933,500.0
2022-07-15 15:00:00,81.04,81.04,81.02,81.02,556.0,74.8656,74.8656,74.8471,74.8471,556.0
2022-07-15 15:05:00,81.05,81.16,81.05,81.16,800.0,74.8748,74.9764,74.8748,74.9764,800.0
2022-07-15 15:10:00,81.2,81.2,81.05,81.05,2162.0,75.0134,75.0134,74.8748,74.8748,2162.0
2022-07-15 15:15:00,81.05,81.07,80.96,81.01,1462.0,74.8748,74.8933,74.7917,74.8379,1462.0
2022-07-15 15:20:00,80.98,80.98,80.89,80.89,1490.0,74.8101,74.8101,74.727,74.727,1490.0
2022-07-15 15:25:00,80.87,80.89,80.83,80.83,500.0,74.7085,74.727,74.6716,74.6716,500.0
2022-07-15 15:30:00,80.8,80.8,80.61,80.67,1467.0,74.6439,74.6439,74.4683,74.5238,1467.0
2022-07-15 15:35:00,80.69,80.78,80.68,80.78,1700.0,74.5422,74.6254,74.533,74.6254,1700.0
2022-07-15 15:40:00,80.85,80.93,80.85,80.93,800.0,74.6901,74.764,74.6901,74.764,800.0
2022-07-15 15:45:00,80.92,81.06,80.92,81.04,3103.0,74.7547,74.8841,74.7547,74.8656,3103.0
2022-07-15 15:50:00,81.06,81.12,80.99,81.01,2711.0,74.8841,74.9395,74.8194,74.8379,2711.0
2022-07-15 15:55:00,81.09,81.26,81.09,81.2,5523.0,74.9118,75.0688,74.9118,75.0134,5523.0
2022-07-18 09:30:00,81.54,81.54,81.54,81.54,100.0,75.3275,75.3275,75.3275,75.3275,100.0
2022-07-18 09:35:00,81.22,81.22,81.22,81.22,123.0,75.0319,75.0319,75.0319,75.0319,123.0
2022-07-18 09:40:00,81.05,81.1,81.05,81.1,200.0,74.8748,74.921,74.8748,74.921,200.0
2022-07-18 09:45:00,81.1,81.1,81.1,81.1,0.0,74.921,74.921,74.921,74.921,0.0
2022-07-18 09:50:00,81.32,81.41,81.23,81.25,700.0,75.1242,75.2074,75.0411,75.0596,700.0
2022-07-18 09:55:00,81.29,81.33,81.27,81.27,813.0,75.0965,75.1335,75.0781,75.0781,813.0
2022-07-18 10:00:00,81.46,81.46,81.38,81.38,700.0,75.2536,75.2536,75.1797,75.1797,700.0
2022-07-18 10:05:00,81.35,81.35,81.23,81.23,300.0,75.152,75.152,75.0411,75.0411,300.0
2022-07-18 10:10:00,81.45,81.45,81.43,81.43,200.0,75.2443,75.2443,75.2259,75.2259,200.0
2022-07-18 10:15:00,81.56,81.63,81.5,81.57,500.0,75.346,75.4106,75.2905,75.3552,500.0
2022-07-18 10:20:00,81.57,81.74,81.57,81.74,800.0,75.3552,75.5122,75.3552,75.5122,800.0
2022-07-18 10:25:00,81.76,81.76,81.73,81.73,200.0,75.5307,75.5307,75.503,75.503,200.0
2022-07-18 10:30:00,81.79,81.79,81.71,81.71,300.0,75.5584,75.5584,75.4845,75.4845,300.0
2022-07-18 10:35:00,81.66,81.72,81.66,81.72,200.0,75.4383,75.4938,75.4383,75.4938,200.0
2022-07-18 10:40:00,81.61,81.66,81.61,81.64,500.0,75.3921,75.4383,75.3921,75.4199,500.0
2022-07-18 10:45:00,81.71,81.71,81.66,81.66,400.0,75.4845,75.4845,75.4383,75.4383,400.0
2022-07-18 10:50:00,81.59,81.65,81.59,81.65,500.0,75.3737,75.4291,75.3737,75.4291,500.0
2022-07-18 10:55:00,81.68,81.69,81.63,81.63,787.0,75.4568,75.4661,75.4106,75.4106,787.0
2022-07-18 11:00:00,81.59,81.62,81.58,81.62,300.0,75.3737,75.4014,75.3644,75.4014,300.0
2022-07-18 11:05:00,81.67,81.67,81.67,81.67,100.0,75.4476,75.4476,75.4476,75.4476,100.0
2022-07-18 11:10:00,81.66,81.7,81.66,81.7,200.0,75.4383,75.4753,75.4383,75.4753,200.0
2022-07-18 11:15:00,81.7,81.7,81.62,81.62,300.0,75.4753,75.4753,75.4014,75.4014,300.0
2022-07-18 11:20:00,81.63,81.67,81.63,81.67,300.0,75.4106,75.4476,75.4106,75.4476,300.0
2022-07-18 11:25:00,81.54,81.59,81.53,81.53,600.0,75.3275,75.3737,75.3182,75.3182,600.0
2022-07-18 11:30:00,81.42,81.5,81.42,81.5,200.0,75.2166,75.2905,75.2166,75.2905,200.0
2022-07-18 11:35:00,81.44,81.45,81.44,81.45,200.0,75.2351,75.2443,75.2351,75.2443,200.0
2022-07-18 11:40:00,81.4,81.4,81.4,81.4,100.0,75.1981,75.1981,75.1981,75.1981,100.0
2022-07-18 11:45:00,81.37,81.37,81.27,81.27,502.0,75.1704,75.1704,75.0781,75.0781,502.0
2022-07-18 11:50:00,81.23,81.23,81.1,81.1,805.0,75.0411,75.0411,74.921,74.921,805.0
2022-07-18 11:55:00,81.13,81.24,81.13,81.21,1300.0,74.9487,75.0503,74.9487,75.0226,1300.0
2022-07-18 12:00:00,81.08,81.08,81.07,81.07,561.0,74.9025,74.9025,74.8933,74.8933,561.0
2022-07-18 12:05:00,81.02,81.05,80.95,80.95,600.0,74.8471,74.8748,74.7824,74.7824,600.0
2022-07-18 12:10:00,81.05,81.05,81.05,81.05,100.0,74.8748,74.8748,74.8748,74.8748,100.0
2022-07-18 12:15:00,81.1,81.1,81.1,81.1,100.0,74.921,74.921,74.921,74.921,100.0
2022-07-18 12:20:00,81.03,81.03,81.03,81.03,231.0,74.8563,74.8563,74.8563,74.8563,231.0
2022-07-18 12:25:00,80.98,81.01,80.98,81.01,200.0,74.8101,74.8379,74.8101,74.8379,200.0
2022-07-18 12:30:00,81.08,81.08,81.08,81.08,100.0,74.9025,74.9025,74.9025,74.9025,100.0
2022-07-18 12:35:00,81.17,81.17,81.13,81.13,500.0,74.9857,74.9857,74.9487,74.9487,500.0
2022-07-18 12:40:00,81.13,81.13,81.13,81.13,200.0,74.9487,74.9487,74.9487,74.9487,200.0
2022-07-18 12:45:00,81.18,81.18,81.13,81.13,300.0,74.9949,74.9949,74.9487,74.9487,300.0
2022-07-18 12:50:00,81.15,81.16,81.14,81.14,300.0,74.9672,74.9764,74.958,74.958,300.0
2022-07-18 12:55:00,81.14,81.14,81.14,81.14,0.0,74.958,74.958,74.958,74.958,0.0
2022-07-18 13:00:00,80.95,80.95,80.95,80.95,100.0,74.7824,74.7824,74.7824,74.7824,100.0
2022-07-18 13:05:00,80.95,80.99,80.95,80.99,500.0,74.7824,74.8194,74.7824,74.8194,500.0
2022-07-18 13:10:00,80.91,80.91,80.85,80.9,500.0,74.7455,74.7455,74.6901,74.7362,500.0
2022-07-18 13:15:00,80.88,80.88,80.74,80.74,1600.0,74.7178,74.7178,74.5884,74.5884,1600.0
2022-07-18 13:20:00,80.72,80.78,80.72,80.78,433.0,74.57,74.6254,74.57,74.6254,433.0
2022-07-18 13:25:00,80.85,80.86,80.85,80.85,716.0,74.6901,74.6993,74.6901,74.6901,716.0
2022-07-18 13:30:00,80.86,80.86,80.86,80.86,400.0,74.6993,74.6993,74.6993,74.6993,400.0
2022-07-18 13:35:00,81.0,81.0,80.98,80.98,200.0,74.8286,74.8286,74.8101,74.8101,200.0
2022-07-18 13:40:00,81.0,81.07,81.0,81.07,400.0,74.8286,74.8933,74.8286,74.8933,400.0
2022-07-18 13:45:00,81.03,81.03,81.02,81.02,200.0,74.8563,74.8563,74.8471,74.8471,200.0
2022-07-18 13:50:00,81.08,81.08,81.06,81.06,300.0,74.9025,74.9025,74.8841,74.8841,300.0
2022-07-18 13:55:00,81.1,81.1,80.9,80.9,461.0,74.921,74.921,74.7362,74.7362,461.0
2022-07-18 14:00:00,80.94,80.94,80.9,80.94,300.0,74.7732,74.7732,74.7362,74.7732,300.0
2022-07-18 14:05:00,80.95,80.96,80.95,80.96,400.0,74.7824,74.7917,74.7824,74.7917,400.0
2022-07-18 14:10:00,80.92,80.92,80.92,80.92,100.0,74.7547,74.7547,74.7547,74.7547,100.0
2022-07-18 14:15:00,81.02,81.02,80.98,81.0,703.0,74.8471,74.8471,74.8101,74.8286,703.0
2022-07-18 14:20:00,80.98,80.98,80.98,80.98,100.0,74.8101,74.8101,74.8101,74.8101,100.0
2022-07-18 14:25:00,80.84,80.85,80.79,80.83,900.0,74.6808,74.6901,74.6346,74.6716,900.0
2022-07-18 14:30:00,80.77,80.77,80.77,80.77,100.0,74.6161,74.6161,74.6161,74.6161,100.0
2022-07-18 14:35:00,80.89,80.89,80.89,80.89,100.0,74.727,74.727,74.727,74.727,100.0
2022-07-18 14:40:00,80.89,80.89,80.78,80.8,700.0,74.727,74.727,74.6254,74.6439,700.0
2022-07-18 14:45:00,80.82,80.85,80.82,80.85,290.0,74.6623,74.6901,74.6623,74.6901,290.0
2022-07-18 14:50:00,80.87,80.87,80.76,80.83,300.0,74.7085,74.7085,74.6069,74.6716,300.0
2022-07-18 14:55:00,80.84,80.86,80.84,80.84,600.0,74.6808,74.6993,74.6808,74.6808,600.0
2022-07-18 15:00:00,80.87,80.87,80.84,80.84,300.0,74.7085,74.7085,74.6808,74.6808,300.0
2022-07-18 15:05:00,80.94,80.94,80.94,80.94,100.0,74.7732,74.7732,74.7732,74.7732,100.0
2022-07-18 15:10:00,80.97,80.97,80.82,80.84,540.0,74.8009,74.8009,74.6623,74.6808,540.0
2022-07-18 15:15:00,80.83,80.83,80.8,80.8,200.0,74.6716,74.6716,74.6439,74.6439,200.0
2022-07-18 15:20:00,80.91,80.91,80.89,80.89,400.0,74.7455,74.7455,74.727,74.727,400.0
2022-07-18 15:25:00,80.89,80.9,80.79,80.79,400.0,74.727,74.7362,74.6346,74.6346,400.0
2022-07-18 15:30:00,80.68,80.68,80.62,80.63,300.0,74.533,74.533,74.4776,74.4868,300.0
2022-07-18 15:35:00,80.62,80.62,80.43,80.43,400.0,74.4776,74.4776,74.3021,74.3021,400.0
2022-07-18 15:40:00,80.52,80.72,80.52,80.72,920.0,74.3852,74.57,74.3852,74.57,920.0
2022-07-18 15:45:00,80.69,80.69,80.52,80.56,1600.0,74.5422,74.5422,74.3852,74.4221,1600.0
2022-07-18 15:50:00,80.6,80.92,80.59,80.92,3350.0,74.4591,74.7547,74.4499,74.7547,3350.0
2022-07-18 15:55:00,80.91,80.93,80.81,80.86,4260.0,74.7455,74.764,74.6531,74.6993,4260.0
2022-07-19 09:30:00,81.05,81.1,80.78,81.1,1100.0,74.8748,74.921,74.6254,74.921,1100.0
2022-07-19 09:35:00,81.07,81.14,80.94,80.94,1000.0,74.8933,74.958,74.7732,74.7732,1000.0
2022-07-19 09:40:00,81.09,81.13,80.81,80.98,1300.0,74.9118,74.9487,74.6531,74.8101,1300.0
2022-07-19 09:45:00,80.93,81.06,80.93,80.99,800.0,74.764,74.8841,74.764,74.8194,800.0
2022-07-19 09:50:00,80.89,80.92,80.79,80.81,600.0,74.727,74.7547,74.6346,74.6531,600.0
2022-07-19 09:55:00,80.84,81.01,80.84,81.01,300.0,74.6808,74.8379,74.6808,74.8379,300.0
2022-07-19 10:00:00,81.0,81.07,81.0,81.02,800.0,74.8286,74.8933,74.8286,74.8471,800.0
2022-07-19 10:05:00,81.06,81.06,80.84,80.89,1200.0,74.8841,74.8841,74.6808,74.727,1200.0
2022-07-19 10:10:00,80.81,81.06,80.81,81.04,900.0,74.6531,74.8841,74.6531,74.8656,900.0
2022-07-19 10:15:00,81.08,81.15,81.08,81.11,962.0,74.9025,74.9672,74.9025,74.9302,962.0
2022-07-19 10:20:00,81.13,81.22,81.13,81.22,300.0,74.9487,75.0319,74.9487,75.0319,300.0
2022-07-19 10:25:00,81.19,81.19,81.15,81.17,400.0,75.0041,75.0041,74.9672,74.9857,400.0
2022-07-19 10:30:00,81.14,81.15,81.14,81.15,200.0,74.958,74.9672,74.958,74.9672,200.0
2022-07-19 10:35:00,81.32,81.32,81.32,81.32,100.0,75.1242,75.1242,75.1242,75.1242,100.0
2022-07-19 10:40:00,81.34,81.41,81.34,81.41,200.0,75.1427,75.2074,75.1427,75.2074,200.0
2022-07-19 10:45:00,81.34,81.45,81.34,81.45,792.0,75.1427,75.2443,75.1427,75.2443,792.0
2022-07-19 10:50:00,81.45,81.45,81.45,81.45,0.0,75.2443,75.2443,75.2443,75.2443,0.0
2022-07-19 10:55:00,81.48,81.48,81.34,81.36,500.0,75.2721,75.2721,75.1427,75.1612,500.0
2022-07-19 11:00:00,81.33,81.34,81.33,81.34,200.0,75.1335,75.1427,75.1335,75.1427,200.0
2022-07-19 11:05:00,81.25,81.25,81.25,81.25,100.0,75.0596,75.0596,75.0596,75.0596,100.0
2022-07-19 11:10:00,81.03,81.03,80.97,81.01,400.0,74.8563,74.8563,74.8009,74.8379,400.0
2022-07-19 11:15:00,81.03,81.14,80.91,80.91,600.0,74.8563,74.958,74.7455,74.7455,600.0
2022-07-19 11:20:00,80.94,80.98,80.94,80.98,400.0,74.7732,74.8101,74.7732,74.8101,400.0
2022-07-19 11:25:00,81.0,81.12,81.0,81.11,700.0,74.8286,74.9395,74.8286,74.9302,700.0
2022-07-19 11:30:00,81.15,81.19,81.15,81.19,200.0,74.9672,75.0041,74.9672,75.0041,200.0
2022-07-19 11:35:00,81.08,81.08,81.08,81.08,100.0,74.9025,74.9025,74.9025,74.9025,100.0
2022-07-19 11:40:00,81.03,81.05,81.02,81.02,700.0,74.8563,74.8748,74.8471,74.8471,700.0
2022-07-19 11:45:00,80.96,80.96,80.9,80.9,300.0,74.7917,74.7917,74.7362,74.7362,300.0
2022-07-19 11:50:00,80.93,80.97,80.93,80.97,200.0,74.764,74.8009,74.764,74.8009,200.0
2022-07-19 11:55:00,81.07,81.07,81.04,81.06,500.0,74.8933,74.8933,74.8656,74.8841,500.0
2022-07-19 12:00:00,81.11,81.11,81.11,81.11,100.0,74.9302,74.9302,74.9302,74.9302,100.0
2022-07-19 12:05:00,81.07,81.07,81.04,81.04,300.0,74.8933,74.8933,74.8656,74.8656,300.0
2022-07-19 12:10:00,80.99,81.03,80.99,81.03,200.0,74.8194,74.8563,74.8194,74.8563,200.0
2022-07-19 12:15:00,81.02,81.02,80.98,80.98,200.0,74.8471,74.8471,74.8101,74.8101,200.0
2022-07-19 12:20:00,80.98,80.98,80.98,80.98,100.0,74.8101,74.8101,74.8101,74.8101,100.0
2022-07-19 12:25:00,81.04,81.04,81.04,81.04,100.0,74.8656,74.8656,74.8656,74.8656,100.0
2022-07-19 12:30:00,81.04,81.04,81.04,81.04,0.0,74.8656,74.8656,74.8656,74.8656,0.0
2022-07-19 12:35:00,81.17,81.17,81.17,81.17,100.0,74.9857,74.9857,74.9857,74.9857,100.0
2022-07-19 12:40:00,81.24,81.27,81.24,81.27,200.0,75.0503,75.0781,75.0503,75.0781,200.0
2022-07-19 12:45:00,81.25,81.25,81.25,81.25,100.0,75.0596,75.0596,75.0596,75.0596,100.0
2022-07-19 12:50:00,81.3,81.36,81.3,81.34,400.0,75.1058,75.1612,75.1058,75.1427,400.0
2022-07-19 12:55:00,81.41,81.41,81.41,81.41,100.0,75.2074,75.2074,75.2074,75.2074,100.0
2022-07-19 13:00:00,81.41,81.41,81.39,81.39,200.0,75.2074,75.2074,75.1889,75.1889,200.0
2022-07-19 13:05:00,81.43,81.43,81.42,81.42,200.0,75.2259,75.2259,75.2166,75.2166,200.0
2022-07-19 13:10:00,81.43,81.47,81.43,81.47,200.0,75.2259,75.2628,75.2259,75.2628,200.0
2022-07-19 13:15:00,81.4,81.4,81.4,81.4,100.0,75.1981,75.1981,75.1981,75.1981,100.0
2022-07-19 13:20:00,81.33,81.33,81.33,81.33,200.0,75.1335,75.1335,75.1335,75.1335,200.0
2022-07-19 13:25:00,81.32,81.32,81.32,81.32,200.0,75.1242,75.1242,75.1242,75.1242,200.0
2022-07-19 13:30:00,81.32,81.32,81.32,81.32,0.0,75.1242,75.1242,75.1242,75.1242,0.0
2022-07-19 13:35:00,81.46,81.46,81.41,81.41,200.0,75.2536,75.2536,75.2074,75.2074,200.0
2022-07-19 13:40:00,81.55,81.55,81.55,81.55,100.0,75.3367,75.3367,75.3367,75.3367,100.0
2022-07-19 13:45:00,81.56,81.59,81.56,81.58,300.0,75.346,75.3737,75.346,75.3644,300.0
2022-07-19 13:50:00,81.56,81.56,81.56,81.56,100.0,75.346,75.346,75.346,75.346,100.0
2022-07-19 13:55:00,81.63,81.73,81.63,81.73,300.0,75.4106,75.503,75.4106,75.503,300.0
2022-07-19 14:00:00,81.76,81.76,81.76,81.76,200.0,75.5307,75.5307,75.5307,75.5307,200.0
2022-07-19 14:05:00,81.84,81.87,81.84,81.87,300.0,75.6046,75.6323,75.6046,75.6323,300.0
2022-07-19 14:10:00,81.92,81.92,81.92,81.92,100.0,75.6785,75.6785,75.6785,75.6785,100.0
2022-07-19 14:15:00,81.89,81.93,81.89,81.93,300.0,75.6508,75.6878,75.6508,75.6878,300.0
2022-07-19 14:20:00,81.93,81.94,81.91,81.94,3350.0,75.6878,75.697,75.6693,75.697,3350.0
2022-07-19 14:25:00,81.94,82.01,81.9,81.9,14142.0,75.697,75.7617,75.6601,75.6601,14142.0
2022-07-19 14:30:00,81.99,81.99,81.99,81.99,100.0,75.7432,75.7432,75.7432,75.7432,100.0
2022-07-19 14:35:00,81.99,81.99,81.99,81.99,0.0,75.7432,75.7432,75.7432,75.7432,0.0
2022-07-19 14:40:00,81.99,81.99,81.98,81.99,400.0,75.7432,75.7432,75.734,75.7432,400.0
2022-07-19 14:45:00,82.01,82.01,82.0,82.01,500.0,75.7617,75.7617,75.7524,75.7617,500.0
2022-07-19 14:50:00,81.98,82.11,81.98,82.11,500.0,75.734,75.8541,75.734,75.8541,500.0
2022-07-19 14:55:00,82.11,82.11,82.07,82.07,300.0,75.8541,75.8541,75.8171,75.8171,300.0
2022-07-19 15:00:00,82.06,82.09,82.06,82.08,300.0,75.8079,75.8356,75.8079,75.8263,300.0
2022-07-19 15:05:00,82.16,82.16,82.16,82.16,200.0,75.9002,75.9002,75.9002,75.9002,200.0
2022-07-19 15:10:00,82.15,82.15,82.09,82.13,800.0,75.891,75.891,75.8356,75.8725,800.0
2022-07-19 15:15:00,82.17,82.25,82.17,82.25,700.0,75.9095,75.9834,75.9095,75.9834,700.0
2022-07-19 15:20:00,82.26,82.26,82.24,82.24,300.0,75.9926,75.9926,75.9741,75.9741,300.0
2022-07-19 15:25:00,82.25,82.3,82.2,82.3,900.0,75.9834,76.0296,75.9372,76.0296,900.0
2022-07-19 15:30:00,82.29,82.29,82.08,82.08,900.0,76.0203,76.0203,75.8263,75.8263,900.0
2022-07-19 15:35:00,82.12,82.18,82.12,82.16,500.0,75.8633,75.9187,75.8633,75.9002,500.0
2022-07-19 15:40:00,82.16,82.26,82.16,82.26,1408.0,75.9002,75.9926,75.9002,75.9926,1408.0
2022-07-19 15:45:00,82.24,82.28,82.22,82.22,1500.0,75.9741,76.0111,75.9557,75.9557,1500.0
2022-07-19 15:50:00,82.23,82.28,82.07,82.08,2880.0,75.9649,76.0111,75.8171,75.8263,2880.0
2022-07-19 15:55:00,82.09,82.19,82.08,82.15,5928.0,75.8356,75.928,75.8263,75.891,5928.0
2022-07-20 09:35:00,81.61,81.61,81.61,81.61,100.0,75.3921,75.3921,75.3921,75.3921,100.0
2022-07-20 09:40:00,81.54,81.59,81.46,81.46,700.0,75.3275,75.3737,75.2536,75.2536,700.0
2022-07-20 09:45:00,81.31,81.31,81.03,81.1,1000.0,75.115,75.115,74.8563,74.921,1000.0
2022-07-20 09:50:00,81.06,81.16,80.99,81.16,800.0,74.8841,74.9764,74.8194,74.9764,800.0
2022-07-20 09:55:00,81.2,81.2,81.11,81.2,307.0,75.0134,75.0134,74.9302,75.0134,307.0
2022-07-20 10:00:00,81.16,81.27,81.16,81.26,400.0,74.9764,75.0781,74.9764,75.0688,400.0
2022-07-20 10:05:00,81.15,81.22,81.12,81.22,1000.0,74.9672,75.0319,74.9395,75.0319,1000.0
2022-07-20 10:10:00,81.24,81.26,81.18,81.2,400.0,75.0503,75.0688,74.9949,75.0134,400.0
2022-07-20 10:15:00,81.23,81.34,81.23,81.34,416.0,75.0411,75.1427,75.0411,75.1427,416.0
2022-07-20 10:20:00,81.48,81.66,81.48,81.66,200.0,75.2721,75.4383,75.2721,75.4383,200.0
2022-07-20 10:25:00,81.76,81.89,81.76,81.88,1738.0,75.5307,75.6508,75.5307,75.6416,1738.0
2022-07-20 10:30:00,81.94,82.03,81.91,82.03,500.0,75.697,75.7801,75.6693,75.7801,500.0
2022-07-20 10:35:00,82.02,82.02,82.02,82.02,100.0,75.7709,75.7709,75.7709,75.7709,100.0
2022-07-20 10:40:00,81.96,81.97,81.92,81.97,400.0,75.7155,75.7247,75.6785,75.7247,400.0
2022-07-20 10:45:00,82.02,82.16,82.02,82.16,500.0,75.7709,75.9002,75.7709,75.9002,500.0
2022-07-20 10:50:00,82.16,82.44,82.16,82.44,400.0,75.9002,76.1589,75.9002,76.1589,400.0
2022-07-20 10:55:00,82.44,82.51,82.44,82.5,300.0,76.1589,76.2236,76.1589,76.2143,300.0
2022-07-20 11:00:00,82.5,82.53,82.49,82.53,400.0,76.2143,76.2421,76.2051,76.2421,400.0
2022-07-20 11:05:00,82.58,82.58,82.5,82.5,300.0,76.2882,76.2882,76.2143,76.2143,300.0
2022-07-20 11:10:00,82.51,82.51,82.4,82.41,1600.0,76.2236,76.2236,76.122,76.1312,1600.0
2022-07-20 11:15:00,82.39,82.39,82.31,82.35,800.0,76.1127,76.1127,76.0388,76.0758,800.0
2022-07-20 11:20:00,82.26,82.26,82.26,82.26,100.0,75.9926,75.9926,75.9926,75.9926,100.0
2022-07-20 11:25:00,82.17,82.17,82.12,82.12,300.0,75.9095,75.9095,75.8633,75.8633,300.0
2022-07-20 11:30:00,82.06,82.06,82.06,82.06,100.0,75.8079,75.8079,75.8079,75.8079,100.0
2022-07-20 11:35:00,82.08,82.08,82.0,82.0,200.0,75.8263,75.8263,75.7524,75.7524,200.0
2022-07-20 11:40:00,81.97,82.04,81.97,82.04,344.0,75.7247,75.7894,75.7247,75.7894,344.0
2022-07-20 11:45:00,82.14,82.14,82.09,82.09,300.0,75.8818,75.8818,75.8356,75.8356,300.0
2022-07-20 11:50:00,82.04,82.2,82.04,82.19,1160.0,75.7894,75.9372,75.7894,75.928,1160.0
2022-07-20 11:55:00,82.19,82.25,82.18,82.25,5600.0,75.928,75.9834,75.9187,75.9834,5600.0
2022-07-20 12:00:00,82.25,82.25,82.25,82.25,100.0,75.9834,75.9834,75.9834,75.9834,100.0
2022-07-20 12:05:00,82.35,82.35,82.29,82.29,517.0,76.0758,76.0758,76.0203,76.0203,517.0
2022-07-20 12:10:00,82.3,82.33,82.29,82.29,867.0,76.0296,76.0573,76.0203,76.0203,867.0
2022-07-20 12:15:00,82.26,82.26,82.21,82.25,596.0,75.9926,75.9926,75.9464,75.9834,596.0
2022-07-20 12:20:00,82.15,82.15,82.15,82.15,200.0,75.891,75.891,75.891,75.891,200.0
2022-07-20 12:25:00,82.06,82.06,81.98,81.98,400.0,75.8079,75.8079,75.734,75.734,400.0
2022-07-20 12:30:00,82.12,82.17,82.11,82.15,700.0,75.8633,75.9095,75.8541,75.891,700.0
2022-07-20 12:35:00,82.15,82.15,82.15,82.15,0.0,75.891,75.891,75.891,75.891,0.0
2022-07-20 12:40:00,81.92,81.92,81.92,81.92,100.0,75.6785,75.6785,75.6785,75.6785,100.0
2022-07-20 12:45:00,81.92,81.92,81.92,81.92,0.0,75.6785,75.6785,75.6785,75.6785,0.0
2022-07-20 12:50:00,81.95,82.01,81.95,81.95,2100.0,75.7062,75.7617,75.7062,75.7062,2100.0
2022-07-20 12:55:00,81.91,81.91,81.75,81.8,5380.0,75.6693,75.6693,75.5215,75.5677,5380.0
2022-07-20 13:00:00,81.8,81.8,81.7,81.7,1300.0,75.5677,75.5677,75.4753,75.4753,1300.0
2022-07-20 13:05:00,81.68,81.7,81.57,81.58,890.0,75.4568,75.4753,75.3552,75.3644,890.0
2022-07-20 13:10:00,81.52,81.52,81.46,81.46,300.0,75.309,75.309,75.2536,75.2536,300.0
2022-07-20 13:15:00,81.52,81.57,81.52,81.57,300.0,75.309,75.3552,75.309,75.3552,300.0
2022-07-20 13:20:00,81.63,81.63,81.58,81.58,500.0,75.4106,75.4106,75.3644,75.3644,500.0
2022-07-20 13:25:00,81.53,81.53,81.53,81.53,100.0,75.3182,75.3182,75.3182,75.3182,100.0
2022-07-20 13:30:00,81.53,81.53,81.53,81.53,0.0,75.3182,75.3182,75.3182,75.3182,0.0
2022-07-20 13:35:00,81.7,81.7,81.7,81.7,200.0,75.4753,75.4753,75.4753,75.4753,200.0
2022-07-20 13:40:00,81.55,81.55,81.55,81.55,200.0,75.3367,75.3367,75.3367,75.3367,200.0
2022-07-20 13:45:00,81.5,81.5,81.5,81.5,100.0,75.2905,75.2905,75.2905,75.2905,100.0
2022-07-20 13:50:00,81.5,81.5,81.5,81.5,0.0,75.2905,75.2905,75.2905,75.2905,0.0
2022-07-20 13:55:00,81.42,81.42,81.3,81.31,1300.0,75.2166,75.2166,75.1058,75.115,1300.0
2022-07-20 14:00:00,81.33,81.33,81.33,81.33,100.0,75.1335,75.1335,75.1335,75.1335,100.0
2022-07-20 14:05:00,81.33,81.33,81.33,81.33,0.0,75.1335,75.1335,75.1335,75.1335,0.0
2022-07-20 14:10:00,81.39,81.47,81.39,81.47,400.0,75.1889,75.2628,75.1889,75.2628,400.0
2022-07-20 14:15:00,81.51,81.54,81.44,81.44,995.0,75.2998,75.3275,75.2351,75.2351,995.0
2022-07-20 14:20:00,81.54,81.6,81.52,81.6,308.0,75.3275,75.3829,75.309,75.3829,308.0
2022-07-20 14:25:00,81.64,81.7,81.64,81.69,400.0,75.4199,75.4753,75.4199,75.4661,400.0
2022-07-20 14:30:00,81.67,81.76,81.63,81.76,600.0,75.4476,75.5307,75.4106,75.5307,600.0
2022-07-20 14:35:00,81.76,81.76,81.76,81.76,0.0,75.5307,75.5307,75.5307,75.5307,0.0
2022-07-20 14:40:00,81.67,81.69,81.67,81.69,200.0,75.4476,75.4661,75.4476,75.4661,200.0
2022-07-20 14:45:00,81.75,81.78,81.75,81.78,500.0,75.5215,75.5492,75.5215,75.5492,500.0
2022-07-20 14:50:00,81.64,81.64,81.64,81.64,100.0,75.4199,75.4199,75.4199,75.4199,100.0
2022-07-20 14:55:00,81.62,81.66,81.62,81.66,600.0,75.4014,75.4383,75.4014,75.4383,600.0
2022-07-20 15:00:00,81.68,81.85,81.68,81.85,700.0,75.4568,75.6139,75.4568,75.6139,700.0
2022-07-20 15:05:00,81.85,81.87,81.84,81.85,500.0,75.6139,75.6323,75.6046,75.6139,500.0
2022-07-20 15:10:00,81.86,81.86,81.86,81.86,200.0,75.6231,75.6231,75.6231,75.6231,200.0
2022-07-20 15:15:00,81.91,81.91,81.9,81.9,300.0,75.6693,75.6693,75.6601,75.6601,300.0
2022-07-20 15:20:00,81.86,81.88,81.85,81.85,1200.0,75.6231,75.6416,75.6139,75.6139,1200.0
2022-07-20 15:25:00,81.78,81.85,81.78,81.85,300.0,75.5492,75.6139,75.5492,75.6139,300.0
2022-07-20 15:30:00,81.65,81.65,81.65,81.65,173.0,75.4291,75.4291,75.4291,75.4291,173.0
2022-07-20 15:35:00,81.62,81.65,81.62,81.65,285.0,75.4014,75.4291,75.4014,75.4291,285.0
2022-07-20 15:40:00,81.68,81.72,81.68,81.69,600.0,75.4568,75.4938,75.4568,75.4661,600.0
2022-07-20 15:45:00,81.68,81.68,81.65,81.67,740.0,75.4568,75.4568,75.4291,75.4476,740.0
2022-07-20 15:50:00,81.64,81.66,81.44,81.44,2015.0,75.4199,75.4383,75.2351,75.2351,2015.0
2022-07-20 15:55:00,81.44,81.49,81.32,81.37,2865.0,75.2351,75.2813,75.1242,75.1704,2865.0
2022-07-21 09:30:00,80.56,80.6,80.56,80.6,427.0,74.4221,74.4591,74.4221,74.4591,427.0
2022-07-21 09:35:00,80.54,80.66,80.5,80.52,854.0,74.4037,74.5145,74.3667,74.3852,854.0
2022-07-21 09:40:00,80.33,80.33,80.33,80.33,500.0,74.2097,74.2097,74.2097,74.2097,500.0
2022-07-21 09:45:00,80.38,80.38,80.25,80.25,800.0,74.2559,74.2559,74.1358,74.1358,800.0
2022-07-21 09:50:00,80.22,80.39,80.22,80.39,500.0,74.1081,74.2651,74.1081,74.2651,500.0
2022-07-21 09:55:00,80.46,80.46,80.4,80.4,200.0,74.3298,74.3298,74.2743,74.2743,200.0
2022-07-21 10:00:00,80.28,80.31,80.28,80.31,400.0,74.1635,74.1912,74.1635,74.1912,400.0
2022-07-21 10:05:00,79.75,79.94,79.75,79.94,600.0,73.6739,73.8494,73.6739,73.8494,600.0
2022-07-21 10:10:00,79.87,79.87,79.65,79.65,269.0,73.7847,73.7847,73.5815,73.5815,269.0
2022-07-21 10:15:00,79.72,79.72,79.65,79.69,400.0,73.6461,73.6461,73.5815,73.6184,400.0
2022-07-21 10:20:00,79.71,79.71,79.47,79.47,600.0,73.6369,73.6369,73.4152,73.4152,600.0
2022-07-21 10:25:00,79.39,79.39,79.24,79.31,1200.0,73.3413,73.3413,73.2027,73.2674,1200.0
2022-07-21 10:30:00,79.28,79.28,79.28,79.28,100.0,73.2397,73.2397,73.2397,73.2397,100.0
2022-07-21 10:35:00,79.34,79.63,79.34,79.63,900.0,73.2951,73.563,73.2951,73.563,900.0
2022-07-21 10:40:00,79.65,79.65,79.56,79.56,300.0,73.5815,73.5815,73.4983,73.4983,300.0
2022-07-21 10:45:00,79.53,79.54,79.45,79.49,836.0,73.4706,73.4799,73.3967,73.4337,836.0
2022-07-21 10:50:00,79.45,79.52,79.45,79.52,300.0,73.3967,73.4614,73.3967,73.4614,300.0
2022-07-21 10:55:00,79.5,79.67,79.5,79.63,400.0,73.4429,73.6,73.4429,73.563,400.0
2022-07-21 11:00:00,79.81,79.85,79.81,79.85,200.0,73.7293,73.7662,73.7293,73.7662,200.0
2022-07-21 11:05:00,79.78,79.78,79.74,79.74,200.0,73.7016,73.7016,73.6646,73.6646,200.0
2022-07-21 11:10:00,79.67,79.74,79.67,79.74,659.0,73.6,73.6646,73.6,73.6646,659.0
2022-07-21 11:15:00,79.78,79.8,79.71,79.76,800.0,73.7016,73.7201,73.6369,73.6831,800.0
2022-07-21 11:20:00,79.68,79.7,79.68,79.7,458.0,73.6092,73.6277,73.6092,73.6277,458.0
2022-07-21 11:25:00,79.71,79.77,79.71,79.77,401.0,73.6369,73.6923,73.6369,73.6923,401.0
2022-07-21 11:30:00,79.85,79.96,79.85,79.96,400.0,73.7662,73.8679,73.7662,73.8679,400.0
2022-07-21 11:35:00,80.16,80.22,80.16,80.2,1200.0,74.0526,74.1081,74.0526,74.0896,1200.0
2022-07-21 11:40:00,80.11,80.11,80.11,80.11,100.0,74.0064,74.0064,74.0064,74.0064,100.0
2022-07-21 11:45:00,80.1,80.16,80.1,80.16,906.0,73.9972,74.0526,73.9972,74.0526,906.0
2022-07-21 11:50:00,80.01,80.09,80.01,80.09,200.0,73.9141,73.988,73.9141,73.988,200.0
2022-07-21 11:55:00,80.17,80.17,80.17,80.17,100.0,74.0619,74.0619,74.0619,74.0619,100.0
2022-07-21 12:00:00,80.17,80.21,80.17,80.21,200.0,74.0619,74.0988,74.0619,74.0988,200.0
2022-07-21 12:05:00,80.12,80.16,80.12,80.16,600.0,74.0157,74.0526,74.0157,74.0526,600.0
2022-07-21 12:10:00,80.21,80.21,80.2,80.2,350.0,74.0988,74.0988,74.0896,74.0896,350.0
2022-07-21 12:15:00,80.06,80.13,80.04,80.13,500.0,73.9602,74.0249,73.9418,74.0249,500.0
2022-07-21 12:20:00,80.17,80.23,80.17,80.23,500.0,74.0619,74.1173,74.0619,74.1173,500.0
2022-07-21 12:25:00,80.28,80.28,80.28,80.28,100.0,74.1635,74.1635,74.1635,74.1635,100.0
2022-07-21 12:30:00,80.29,80.29,80.25,80.25,200.0,74.1727,74.1727,74.1358,74.1358,200.0
2022-07-21 12:35:00,80.17,80.29,80.17,80.29,956.0,74.0619,74.1727,74.0619,74.1727,956.0
2022-07-21 12:40:00,80.3,80.35,80.3,80.35,600.0,74.182,74.2281,74.182,74.2281,600.0
2022-07-21 12:45:00,80.29,80.29,80.27,80.27,200.0,74.1727,74.1727,74.1542,74.1542,200.0
2022-07-21 12:50:00,80.38,80.38,80.37,80.37,700.0,74.2559,74.2559,74.2466,74.2466,700.0
2022-07-21 12:55:00,80.35,80.39,80.33,80.39,590.0,74.2281,74.2651,74.2097,74.2651,590.0
2022-07-21 13:00:00,80.44,80.5,80.44,80.48,800.0,74.3113,74.3667,74.3113,74.3482,800.0
2022-07-21 13:05:00,80.52,80.52,80.52,80.52,100.0,74.3852,74.3852,74.3852,74.3852,100.0
2022-07-21 13:10:00,80.5,80.52,80.49,80.52,422.0,74.3667,74.3852,74.3575,74.3852,422.0
2022-07-21 13:15:00,80.55,80.79,80.55,80.75,1130.0,74.4129,74.6346,74.4129,74.5977,1130.0
2022-07-21 13:20:00,80.7,80.7,80.54,80.54,300.0,74.5515,74.5515,74.4037,74.4037,300.0
2022-07-21 13:25:00,80.54,80.54,80.54,80.54,0.0,74.4037,74.4037,74.4037,74.4037,0.0
2022-07-21 13:30:00,80.54,80.54,80.54,80.54,0.0,74.4037,74.4037,74.4037,74.4037,0.0
2022-07-21 13:35:00,80.33,80.33,80.33,80.33,100.0,74.2097,74.2097,74.2097,74.2097,100.0
2022-07-21 13:40:00,80.56,80.58,80.56,80.58,467.0,74.4221,74.4406,74.4221,74.4406,467.0
2022-07-21 13:45:00,80.57,80.57,80.57,80.57,300.0,74.4314,74.4314,74.4314,74.4314,300.0
2022-07-21 13:50:00,80.57,80.57,80.57,80.57,0.0,74.4314,74.4314,74.4314,74.4314,0.0
2022-07-21 13:55:00,80.27,80.36,80.27,80.34,600.0,74.1542,74.2374,74.1542,74.2189,600.0
2022-07-21 14:00:00,80.33,80.34,80.32,80.34,377.0,74.2097,74.2189,74.2004,74.2189,377.0
2022-07-21 14:05:00,80.31,80.57,80.31,80.57,300.0,74.1912,74.4314,74.1912,74.4314,300.0
2022-07-21 14:10:00,80.53,80.53,80.53,80.53,109.0,74.3944,74.3944,74.3944,74.3944,109.0
2022-07-21 14:15:00,80.67,80.69,80.67,80.67,391.0,74.5238,74.5422,74.5238,74.5238,391.0
2022-07-21 14:20:00,80.72,80.72,80.72,80.72,100.0,74.57,74.57,74.57,74.57,100.0
2022-07-21 14:25:00,80.77,80.78,80.77,80.78,200.0,74.6161,74.6254,74.6161,74.6254,200.0
2022-07-21 14:30:00,80.72,80.74,80.72,80.74,469.0,74.57,74.5884,74.57,74.5884,469.0
2022-07-21 14:35:00,80.75,80.78,80.75,80.78,367.0,74.5977,74.6254,74.5977,74.6254,367.0
2022-07-21 14:40:00,80.77,80.77,80.75,80.77,712.0,74.6161,74.6161,74.5977,74.6161,712.0
2022-07-21 14:45:00,80.7,80.76,80.7,80.76,500.0,74.5515,74.6069,74.5515,74.6069,500.0
2022-07-21 14:50:00,80.78,80.79,80.74,80.74,700.0,74.6254,74.6346,74.5884,74.5884,700.0
2022-07-21 14:55:00,80.73,80.81,80.73,80.81,300.0,74.5792,74.6531,74.5792,74.6531,300.0
2022-07-21 15:00:00,80.77,80.83,80.77,80.83,400.0,74.6161,74.6716,74.6161,74.6716,400.0
2022-07-21 15:05:00,80.83,80.89,80.83,80.89,200.0,74.6716,74.727,74.6716,74.727,200.0
2022-07-21 15:10:00,80.93,80.93,80.9,80.9,641.0,74.764,74.764,74.7362,74.7362,641.0
2022-07-21 15:15:00,80.92,80.93,80.87,80.92,700.0,74.7547,74.764,74.7085,74.7547,700.0
2022-07-21 15:20:00,80.93,80.97,80.91,80.97,600.0,74.764,74.8009,74.7455,74.8009,600.0
2022-07-21 15:25:00,81.04,81.07,81.01,81.07,796.0,74.8656,74.8933,74.8379,74.8933,796.0
2022-07-21 15:30:00,81.01,81.01,80.97,80.97,200.0,74.8379,74.8379,74.8009,74.8009,200.0
2022-07-21 15:35:00,81.04,81.04,81.04,81.04,100.0,74.8656,74.8656,74.8656,74.8656,100.0
2022-07-21 15:40:00,81.0,81.07,81.0,81.07,711.0,74.8286,74.8933,74.8286,74.8933,711.0
2022-07-21 15:45:00,81.05,81.06,81.02,81.05,3822.0,74.8748,74.8841,74.8471,74.8748,3822.0
2022-07-21 15:50:00,81.06,81.24,81.06,81.17,2639.0,74.8841,75.0503,74.8841,74.9857,2639.0
2022-07-21 15:55:00,81.2,81.32,81.19,81.31,3018.0,75.0134,75.1242,75.0041,75.115,3018.0
2022-07-22 09:30:00,82.22,82.23,82.04,82.04,789.0,75.9557,75.9649,75.7894,75.7894,789.0
2022-07-22 09:35:00,82.11,82.5,82.11,82.5,700.0,75.8541,76.2143,75.8541,76.2143,700.0
2022-07-22 09:40:00,82.49,82.49,82.27,82.27,500.0,76.2051,76.2051,76.0019,76.0019,500.0
2022-07-22 09:45:00,82.35,82.63,82.27,82.5,1400.0,76.0758,76.3344,76.0019,76.2143,1400.0
2022-07-22 09:50:00,82.45,82.52,82.42,82.42,600.0,76.1681,76.2328,76.1404,76.1404,600.0
2022-07-22 09:55:00,82.39,82.44,82.39,82.44,200.0,76.1127,76.1589,76.1127,76.1589,200.0
2022-07-22 10:00:00,82.51,82.57,82.48,82.54,600.0,76.2236,76.279,76.1959,76.2513,600.0
2022-07-22 10:05:00,82.45,82.45,82.4,82.42,700.0,76.1681,76.1681,76.122,76.1404,700.0
2022-07-22 10:10:00,82.57,82.69,82.57,82.69,300.0,76.279,76.3899,76.279,76.3899,300.0
2022-07-22 10:15:00,82.73,82.9,82.73,82.9,800.0,76.4268,76.5839,76.4268,76.5839,800.0
2022-07-22 10:20:00,82.89,82.97,82.85,82.97,500.0,76.5746,76.6485,76.5377,76.6485,500.0
2022-07-22 10:25:00,82.92,82.97,82.92,82.97,200.0,76.6023,76.6485,76.6023,76.6485,200.0
2022-07-22 10:30:00,83.01,83.06,83.01,83.06,400.0,76.6855,76.7317,76.6855,76.7317,400.0
2022-07-22 10:35:00,83.0,83.0,82.96,82.96,200.0,76.6762,76.6762,76.6393,76.6393,200.0
2022-07-22 10:40:00,82.98,83.07,82.97,83.07,400.0,76.6578,76.7409,76.6485,76.7409,400.0
2022-07-22 10:45:00,83.11,83.11,83.08,83.09,547.0,76.7779,76.7779,76.7501,76.7594,547.0
2022-07-22 10:50:00,83.12,83.18,83.12,83.18,200.0,76.7871,76.8425,76.7871,76.8425,200.0
2022-07-22 10:55:00,83.1,83.11,83.05,83.11,400.0,76.7686,76.7779,76.7224,76.7779,400.0
2022-07-22 11:00:00,83.03,83.03,82.97,82.97,200.0,76.704,76.704,76.6485,76.6485,200.0
2022-07-22 11:05:00,82.86,83.01,82.86,83.0,384.0,76.5469,76.6855,76.5469,76.6762,384.0
2022-07-22 11:10:00,83.0,83.1,83.0,83.1,300.0,76.6762,76.7686,76.6762,76.7686,300.0
2022-07-22 11:15:00,83.02,83.08,83.02,83.08,200.0,76.6947,76.7501,76.6947,76.7501,200.0
2022-07-22 11:20:00,83.11,83.15,83.08,83.09,1200.0,76.7779,76.8148,76.7501,76.7594,1200.0
2022-07-22 11:25:00,83.12,83.12,83.06,83.06,200.0,76.7871,76.7871,76.7317,76.7317,200.0
2022-07-22 11:30:00,82.97,82.99,82.97,82.99,500.0,76.6485,76.667,76.6485,76.667,500.0
2022-07-22 11:35:00,82.95,82.98,82.8,82.8,400.0,76.6301,76.6578,76.4915,76.4915,400.0
2022-07-22 11:40:00,82.86,82.86,82.77,82.77,316.0,76.5469,76.5469,76.4638,76.4638,316.0
2022-07-22 11:45:00,82.69,82.69,82.68,82.68,200.0,76.3899,76.3899,76.3806,76.3806,200.0
2022-07-22 11:50:00,82.66,82.66,82.65,82.65,295.0,76.3621,76.3621,76.3529,76.3529,295.0
2022-07-22 11:55:00,82.6,82.64,82.57,82.57,400.0,76.3067,76.3437,76.279,76.279,400.0
2022-07-22 12:00:00,82.64,82.64,82.46,82.46,985.0,76.3437,76.3437,76.1774,76.1774,985.0
2022-07-22 12:05:00,82.45,82.45,82.45,82.45,100.0,76.1681,76.1681,76.1681,76.1681,100.0
2022-07-22 12:10:00,82.26,82.26,82.26,82.26,221.0,75.9926,75.9926,75.9926,75.9926,221.0
2022-07-22 12:15:00,82.26,82.26,82.26,82.26,0.0,75.9926,75.9926,75.9926,75.9926,0.0
2022-07-22 12:20:00,82.26,82.26,82.26,82.26,0.0,75.9926,75.9926,75.9926,75.9926,0.0
2022-07-22 12:25:00,82.41,82.41,82.41,82.41,200.0,76.1312,76.1312,76.1312,76.1312,200.0
2022-07-22 12:30:00,82.42,82.53,82.42,82.53,592.0,76.1404,76.2421,76.1404,76.2421,592.0
2022-07-22 12:35:00,82.39,82.39,82.37,82.37,200.0,76.1127,76.1127,76.0942,76.0942,200.0
2022-07-22 12:40:00,82.36,82.36,82.35,82.35,200.0,76.085,76.085,76.0758,76.0758,200.0
2022-07-22 12:45:00,82.3,82.3,82.3,82.3,195.0,76.0296,76.0296,76.0296,76.0296,195.0
2022-07-22 12:50:00,82.4,82.4,82.4,82.4,100.0,76.122,76.122,76.122,76.122,100.0
2022-07-22 12:55:00,82.42,82.42,82.42,82.42,100.0,76.1404,76.1404,76.1404,76.1404,100.0
2022-07-22 13:00:00,82.41,82.41,82.41,82.41,100.0,76.1312,76.1312,76.1312,76.1312,100.0
2022-07-22 13:05:00,82.53,82.53,82.4,82.4,525.0,76.2421,76.2421,76.122,76.122,525.0
2022-07-22 13:10:00,82.38,82.38,82.38,82.38,100.0,76.1035,76.1035,76.1035,76.1035,100.0
2022-07-22 13:15:00,82.33,82.36,82.33,82.36,300.0,76.0573,76.085,76.0573,76.085,300.0
2022-07-22 13:20:00,82.36,82.36,82.36,82.36,0.0,76.085,76.085,76.085,76.085,0.0
2022-07-22 13:25:00,82.49,82.49,82.49,82.49,100.0,76.2051,76.2051,76.2051,76.2051,100.0
2022-07-22 13:30:00,82.49,82.49,82.49,82.49,0.0,76.2051,76.2051,76.2051,76.2051,0.0
2022-07-22 13:35:00,82.49,82.49,82.49,82.49,0.0,76.2051,76.2051,76.2051,76.2051,0.0
2022-07-22 13:40:00,82.49,82.49,82.49,82.49,0.0,76.2051,76.2051,76.2051,76.2051,0.0
2022-07-22 13:45:00,82.49,82.49,82.49,82.49,0.0,76.2051,76.2051,76.2051,76.2051,0.0
2022-07-22 13:50:00,82.34,82.34,82.32,82.32,200.0,76.0665,76.0665,76.0481,76.0481,200.0
2022-07-22 13:55:00,82.4,82.45,82.4,82.45,301.0,76.122,76.1681,76.122,76.1681,301.0
2022-07-22 14:00:00,82.46,82.49,82.44,82.44,587.0,76.1774,76.2051,76.1589,76.1589,587.0
2022-07-22 14:05:00,82.35,82.38,82.35,82.38,300.0,76.0758,76.1035,76.0758,76.1035,300.0
2022-07-22 14:10:00,82.47,82.47,82.47,82.47,136.0,76.1866,76.1866,76.1866,76.1866,136.0
2022-07-22 14:15:00,82.4,82.4,82.38,82.38,356.0,76.122,76.122,76.1035,76.1035,356.0
2022-07-22 14:20:00,82.33,82.33,82.3,82.3,200.0,76.0573,76.0573,76.0296,76.0296,200.0
2022-07-22 14:25:00,82.33,82.34,82.33,82.33,400.0,76.0573,76.0665,76.0573,76.0573,400.0
2022-07-22 14:30:00,82.31,82.31,82.31,82.31,100.0,76.0388,76.0388,76.0388,76.0388,100.0
2022-07-22 14:35:00,82.31,82.31,82.31,82.31,0.0,76.0388,76.0388,76.0388,76.0388,0.0
2022-07-22 14:40:00,82.14,82.2,82.14,82.2,300.0,75.8818,75.9372,75.8818,75.9372,300.0
2022-07-22 14:45:00,82.19,82.26,82.19,82.26,300.0,75.928,75.9926,75.928,75.9926,300.0
2022-07-22 14:50:00,82.31,82.31,82.31,82.31,100.0,76.0388,76.0388,76.0388,76.0388,100.0
2022-07-22 14:55:00,82.34,82.43,82.34,82.43,696.0,76.0665,76.1497,76.0665,76.1497,696.0
2022-07-22 15:00:00,82.41,82.41,82.4,82.41,300.0,76.1312,76.1312,76.122,76.1312,300.0
2022-07-22 15:05:00,82.42,82.44,82.42,82.44,200.0,76.1404,76.1589,76.1404,76.1589,200.0
2022-07-22 15:10:00,82.45,82.46,82.45,82.46,200.0,76.1681,76.1774,76.1681,76.1774,200.0
2022-07-22 15:15:00,82.61,82.61,82.49,82.51,590.0,76.316,76.316,76.2051,76.2236,590.0
2022-07-22 15:20:00,82.55,82.55,82.53,82.53,446.0,76.2605,76.2605,76.2421,76.2421,446.0
2022-07-22 15:25:00,82.61,82.61,82.6,82.61,400.0,76.316,76.316,76.3067,76.316,400.0
2022-07-22 15:30:00,82.61,82.61,82.56,82.57,500.0,76.316,76.316,76.2698,76.279,500.0
2022-07-22 15:35:00,82.58,82.62,82.56,82.6,831.0,76.2882,76.3252,76.2698,76.3067,831.0
2022-07-22 15:40:00,82.59,82.63,82.59,82.59,749.0,76.2975,76.3344,76.2975,76.2975,749.0
2022-07-22 15:45:00,82.58,82.59,82.5,82.54,1342.0,76.2882,76.2975,76.2143,76.2513,1342.0
2022-07-22 15:50:00,82.57,82.67,82.55,82.65,1610.0,76.279,76.3714,76.2605,76.3529,1610.0
2022-07-22 15:55:00,82.69,82.88,82.69,82.81,3846.0,76.3899,76.5654,76.3899,76.5007,3846.0
2022-07-25 09:30:00,82.44,82.44,82.44,82.44,100.0,76.1589,76.1589,76.1589,76.1589,100.0
2022-07-25 09:35:00,82.54,82.54,82.54,82.54,300.0,76.2513,76.2513,76.2513,76.2513,300.0
2022-07-25 09:40:00,82.53,82.53,82.53,82.53,200.0,76.2421,76.2421,76.2421,76.2421,200.0
2022-07-25 09:45:00,82.76,82.78,82.76,82.78,200.0,76.4545,76.473,76.4545,76.473,200.0
2022-07-25 09:50:00,83.0,83.0,82.89,82.94,1523.0,76.6762,76.6762,76.5746,76.6208,1523.0
2022-07-25 09:55:00,82.89,82.9,82.89,82.9,200.0,76.5746,76.5839,76.5746,76.5839,200.0
2022-07-25 10:00:00,82.93,82.93,82.92,82.92,400.0,76.6116,76.6116,76.6023,76.6023,400.0
2022-07-25 10:05:00,82.92,83.12,82.89,83.12,700.0,76.6023,76.7871,76.5746,76.7871,700.0
2022-07-25 10:10:00,83.02,83.16,83.0,83.13,883.0,76.6947,76.8241,76.6762,76.7963,883.0
2022-07-25 10:15:00,83.07,83.09,83.07,83.07,500.0,76.7409,76.7594,76.7409,76.7409,500.0
2022-07-25 10:20:00,83.19,83.19,83.15,83.15,751.0,76.8518,76.8518,76.8148,76.8148,751.0
2022-07-25 10:25:00,83.13,83.3,83.11,83.28,938.0,76.7963,76.9534,76.7779,76.9349,938.0
2022-07-25 10:30:00,83.21,83.21,83.2,83.2,400.0,76.8702,76.8702,76.861,76.861,400.0
2022-07-25 10:35:00,83.19,83.2,83.19,83.2,200.0,76.8518,76.861,76.8518,76.861,200.0
2022-07-25 10:40:00,83.26,83.31,83.25,83.31,300.0,76.9164,76.9626,76.9072,76.9626,300.0
2022-07-25 10:45:00,83.31,83.31,83.31,83.31,0.0,76.9626,76.9626,76.9626,76.9626,0.0
2022-07-25 10:50:00,83.49,83.51,83.45,83.51,762.0,77.1289,77.1474,77.092,77.1474,762.0
2022-07-25 10:55:00,83.59,83.62,83.53,83.55,1000.0,77.2213,77.249,77.1659,77.1843,1000.0
2022-07-25 11:00:00,83.55,83.56,83.52,83.52,618.0,77.1843,77.1936,77.1566,77.1566,618.0
2022-07-25 11:05:00,83.49,83.63,83.49,83.62,700.0,77.1289,77.2582,77.1289,77.249,700.0
2022-07-25 11:10:00,83.67,83.67,83.59,83.59,489.0,77.2952,77.2952,77.2213,77.2213,489.0
2022-07-25 11:15:00,83.58,83.61,83.58,83.61,400.0,77.2121,77.2398,77.2121,77.2398,400.0
2022-07-25 11:20:00,83.65,83.67,83.54,83.55,1300.0,77.2767,77.2952,77.1751,77.1843,1300.0
2022-07-25 11:25:00,83.64,83.73,83.63,83.73,399.0,77.2675,77.3506,77.2582,77.3506,399.0
2022-07-25 11:30:00,83.73,83.73,83.7,83.7,200.0,77.3506,77.3506,77.3229,77.3229,200.0
2022-07-25 11:35:00,83.69,83.69,83.69,83.69,100.0,77.3137,77.3137,77.3137,77.3137,100.0
2022-07-25 11:40:00,83.74,83.74,83.74,83.74,100.0,77.3599,77.3599,77.3599,77.3599,100.0
2022-07-25 11:45:00,83.92,83.92,83.92,83.92,100.0,77.5261,77.5261,77.5261,77.5261,100.0
2022-07-25 11:50:00,83.99,83.99,83.99,83.99,100.0,77.5908,77.5908,77.5908,77.5908,100.0
2022-07-25 11:55:00,83.94,83.95,83.94,83.95,200.0,77.5446,77.5539,77.5446,77.5539,200.0
2022-07-25 12:00:00,83.91,83.91,83.91,83.91,100.0,77.5169,77.5169,77.5169,77.5169,100.0
2022-07-25 12:05:00,83.86,83.86,83.86,83.86,100.0,77.4707,77.4707,77.4707,77.4707,100.0
2022-07-25 12:10:00,83.85,83.85,83.83,83.85,500.0,77.4615,77.4615,77.443,77.4615,500.0
2022-07-25 12:15:00,83.86,83.86,83.86,83.86,200.0,77.4707,77.4707,77.4707,77.4707,200.0
2022-07-25 12:20:00,83.86,83.89,83.84,83.87,900.0,77.4707,77.4984,77.4522,77.48,900.0
2022-07-25 12:25:00,83.89,83.89,83.89,83.89,200.0,77.4984,77.4984,77.4984,77.4984,200.0
2022-07-25 12:30:00,83.85,83.87,83.85,83.87,300.0,77.4615,77.48,77.4615,77.48,300.0
2022-07-25 12:35:00,83.8,83.8,83.8,83.8,100.0,77.4153,77.4153,77.4153,77.4153,100.0
2022-07-25 12:40:00,83.79,83.79,83.78,83.78,200.0,77.4061,77.4061,77.3968,77.3968,200.0
2022-07-25 12:45:00,83.81,83.9,83.81,83.9,318.0,77.4245,77.5077,77.4245,77.5077,318.0
2022-07-25 12:50:00,83.91,83.91,83.91,83.91,100.0,77.5169,77.5169,77.5169,77.5169,100.0
2022-07-25 12:55:00,83.88,83.88,83.83,83.83,300.0,77.4892,77.4892,77.443,77.443,300.0
2022-07-25 13:00:00,83.82,83.86,83.77,83.86,700.0,77.4338,77.4707,77.3876,77.4707,700.0
2022-07-25 13:05:00,83.83,83.83,83.83,83.83,200.0,77.443,77.443,77.443,77.443,200.0
2022-07-25 13:10:00,83.86,83.86,83.8,83.8,600.0,77.4707,77.4707,77.4153,77.4153,600.0
2022-07-25 13:15:00,83.82,83.82,83.82,83.82,100.0,77.4338,77.4338,77.4338,77.4338,100.0
2022-07-25 13:20:00,83.8,83.81,83.79,83.79,600.0,77.4153,77.4245,77.4061,77.4061,600.0
2022-07-25 13:25:00,83.8,83.8,83.77,83.77,200.0,77.4153,77.4153,77.3876,77.3876,200.0
2022-07-25 13:30:00,83.72,83.72,83.71,83.71,200.0,77.3414,77.3414,77.3321,77.3321,200.0
2022-07-25 13:35:00,83.74,83.74,83.74,83.74,200.0,77.3599,77.3599,77.3599,77.3599,200.0
2022-07-25 13:40:00,83.65,83.65,83.65,83.65,100.0,77.2767,77.2767,77.2767,77.2767,100.0
2022-07-25 13:45:00,83.65,83.65,83.65,83.65,0.0,77.2767,77.2767,77.2767,77.2767,0.0
2022-07-25 13:50:00,83.71,83.71,83.71,83.71,100.0,77.3321,77.3321,77.3321,77.3321,100.0
2022-07-25 13:55:00,83.65,83.65,83.61,83.61,300.0,77.2767,77.2767,77.2398,77.2398,300.0
2022-07-25 14:00:00,83.6,83.6,83.54,83.54,300.0,77.2305,77.2305,77.1751,77.1751,300.0
2022-07-25 14:05:00,83.6,83.6,83.59,83.59,287.0,77.2305,77.2305,77.2213,77.2213,287.0
2022-07-25 14:10:00,83.61,83.7,83.61,83.7,347.0,77.2398,77.3229,77.2398,77.3229,347.0
2022-07-25 14:15:00,83.59,83.59,83.59,83.59,100.0,77.2213,77.2213,77.2213,77.2213,100.0
2022-07-25 14:20:00,83.6,83.62,83.58,83.62,400.0,77.2305,77.249,77.2121,77.249,400.0
2022-07-25 14:25:00,83.67,83.67,83.65,83.65,300.0,77.2952,77.2952,77.2767,77.2767,300.0
2022-07-25 14:30:00,83.6,83.6,83.6,83.6,300.0,77.2305,77.2305,77.2305,77.2305,300.0
2022-07-25 14:35:00,83.65,83.65,83.65,83.65,100.0,77.2767,77.2767,77.2767,77.2767,100.0
2022-07-25 14:40:00,83.65,83.65,83.65,83.65,0.0,77.2767,77.2767,77.2767,77.2767,0.0
2022-07-25 14:45:00,83.66,83.66,83.61,83.61,200.0,77.286,77.286,77.2398,77.2398,200.0
2022-07-25 14:50:00,83.7,83.7,83.66,83.66,390.0,77.3229,77.3229,77.286,77.286,390.0
2022-07-25 14:55:00,83.66,83.66,83.58,83.58,500.0,77.286,77.286,77.2121,77.2121,500.0
2022-07-25 15:00:00,83.61,83.61,83.61,83.61,100.0,77.2398,77.2398,77.2398,77.2398,100.0
2022-07-25 15:05:00,83.58,83.6,83.55,83.6,500.0,77.2121,77.2305,77.1843,77.2305,500.0
2022-07-25 15:10:00,83.65,83.65,83.6,83.6,500.0,77.2767,77.2767,77.2305,77.2305,500.0
2022-07-25 15:15:00,83.56,83.63,83.56,83.62,900.0,77.1936,77.2582,77.1936,77.249,900.0
2022-07-25 15:20:00,83.61,83.67,83.61,83.67,1016.0,77.2398,77.2952,77.2398,77.2952,1016.0
2022-07-25 15:25:00,83.67,83.67,83.63,83.63,618.0,77.2952,77.2952,77.2582,77.2582,618.0
2022-07-25 15:30:00,83.6,83.65,83.59,83.6,1376.0,77.2305,77.2767,77.2213,77.2305,1376.0
2022-07-25 15:35:00,83.64,83.72,83.64,83.72,600.0,77.2675,77.3414,77.2675,77.3414,600.0
2022-07-25 15:40:00,83.79,83.82,83.78,83.82,1219.0,77.4061,77.4338,77.3968,77.4338,1219.0
2022-07-25 15:45:00,83.8,83.86,83.78,83.86,1863.0,77.4153,77.4707,77.3968,77.4707,1863.0
2022-07-25 15:50:00,83.95,84.04,83.94,84.02,3298.0,77.5539,77.637,77.5446,77.6185,3298.0
2022-07-25 15:55:00,84.07,84.17,84.07,84.16,3902.0,77.6647,77.7571,77.6647,77.7479,3902.0
2022-07-26 09:35:00,84.45,84.45,84.38,84.38,200.0,78.0158,78.0158,77.9511,77.9511,200.0
2022-07-26 09:40:00,84.68,84.73,84.68,84.73,200.0,78.2282,78.2744,78.2282,78.2744,200.0
2022-07-26 09:45:00,84.86,84.86,84.86,84.86,100.0,78.3945,78.3945,78.3945,78.3945,100.0
2022-07-26 09:50:00,84.72,84.72,84.72,84.72,100.0,78.2652,78.2652,78.2652,78.2652,100.0
2022-07-26 09:55:00,84.65,84.65,84.65,84.65,100.0,78.2005,78.2005,78.2005,78.2005,100.0
2022-07-26 10:00:00,84.7,84.7,84.65,84.65,200.0,78.2467,78.2467,78.2005,78.2005,200.0
2022-07-26 10:05:00,84.57,84.57,84.44,84.45,5753.0,78.1266,78.1266,78.0065,78.0158,5753.0
2022-07-26 10:10:00,84.45,84.45,84.45,84.45,0.0,78.0158,78.0158,78.0158,78.0158,0.0
2022-07-26 10:15:00,84.54,84.54,84.5,84.52,300.0,78.0989,78.0989,78.062,78.0804,300.0
2022-07-26 10:20:00,84.52,84.52,84.52,84.52,0.0,78.0804,78.0804,78.0804,78.0804,0.0
2022-07-26 10:25:00,84.51,84.51,84.51,84.51,100.0,78.0712,78.0712,78.0712,78.0712,100.0
2022-07-26 10:30:00,84.59,84.59,84.51,84.51,200.0,78.1451,78.1451,78.0712,78.0712,200.0
2022-07-26 10:35:00,84.52,84.55,84.52,84.55,300.0,78.0804,78.1081,78.0804,78.1081,300.0
2022-07-26 10:40:00,84.55,84.55,84.55,84.55,0.0,78.1081,78.1081,78.1081,78.1081,0.0
2022-07-26 10:45:00,84.5,84.5,84.5,84.5,100.0,78.062,78.062,78.062,78.062,100.0
2022-07-26 10:50:00,84.33,84.34,84.23,84.34,1600.0,77.9049,77.9141,77.8125,77.9141,1600.0
2022-07-26 10:55:00,84.33,84.33,84.33,84.33,100.0,77.9049,77.9049,77.9049,77.9049,100.0
2022-07-26 11:00:00,84.72,84.79,84.71,84.79,1699.0,78.2652,78.3299,78.256,78.3299,1699.0
2022-07-26 11:05:00,84.87,84.9,84.85,84.9,1600.0,78.4038,78.4315,78.3853,78.4315,1600.0
2022-07-26 11:10:00,84.92,85.01,84.92,84.97,1947.0,78.45,78.5331,78.45,78.4961,1947.0
2022-07-26 11:15:00,84.96,85.07,84.96,85.06,1600.0,78.4869,78.5885,78.4869,78.5793,1600.0
2022-07-26 11:20:00,85.03,85.06,84.95,84.95,1700.0,78.5516,78.5793,78.4777,78.4777,1700.0
2022-07-26 11:25:00,84.95,84.95,84.9,84.9,500.0,78.4777,78.4777,78.4315,78.4315,500.0
2022-07-26 11:30:00,84.91,84.97,84.89,84.89,1000.0,78.4407,78.4961,78.4222,78.4222,1000.0
2022-07-26 11:35:00,84.88,84.9,84.83,84.83,1890.0,78.413,78.4315,78.3668,78.3668,1890.0
2022-07-26 11:40:00,84.85,85.07,84.84,85.07,489.0,78.3853,78.5885,78.3761,78.5885,489.0
2022-07-26 11:45:00,84.96,84.96,84.96,84.96,100.0,78.4869,78.4869,78.4869,78.4869,100.0
2022-07-26 11:50:00,84.93,84.93,84.81,84.84,1300.0,78.4592,78.4592,78.3483,78.3761,1300.0
2022-07-26 11:55:00,84.86,84.86,84.86,84.86,100.0,78.3945,78.3945,78.3945,78.3945,100.0
2022-07-26 12:00:00,84.9,84.92,84.87,84.92,700.0,78.4315,78.45,78.4038,78.45,700.0
2022-07-26 12:05:00,85.0,85.0,84.96,84.97,600.0,78.5239,78.5239,78.4869,78.4961,600.0
2022-07-26 12:10:00,84.98,85.01,84.98,85.0,600.0,78.5054,78.5331,78.5054,78.5239,600.0
2022-07-26 12:15:00,84.98,85.11,84.98,85.02,500.0,78.5054,78.6255,78.5054,78.5423,500.0
2022-07-26 12:20:00,84.99,85.0,84.94,85.0,500.0,78.5146,78.5239,78.4684,78.5239,500.0
2022-07-26 12:25:00,85.04,85.2,85.04,85.17,700.0,78.5608,78.7086,78.5608,78.6809,700.0
2022-07-26 12:30:00,85.22,85.25,85.22,85.25,1400.0,78.7271,78.7548,78.7271,78.7548,1400.0
2022-07-26 12:35:00,85.25,85.26,85.2,85.2,300.0,78.7548,78.7641,78.7086,78.7086,300.0
2022-07-26 12:40:00,85.16,85.16,85.16,85.16,2415.0,78.6717,78.6717,78.6717,78.6717,2415.0
2022-07-26 12:45:00,85.13,85.19,85.13,85.19,500.0,78.644,78.6994,78.644,78.6994,500.0
2022-07-26 12:50:00,85.2,85.21,85.19,85.21,300.0,78.7086,78.7179,78.6994,78.7179,300.0
2022-07-26 12:55:00,85.18,85.18,85.18,85.18,100.0,78.6901,78.6901,78.6901,78.6901,100.0
2022-07-26 13:00:00,85.2,85.21,85.12,85.12,300.0,78.7086,78.7179,78.6347,78.6347,300.0
2022-07-26 13:05:00,85.03,85.08,85.03,85.08,500.0,78.5516,78.5978,78.5516,78.5978,500.0
2022-07-26 13:10:00,85.08,85.09,85.08,85.09,200.0,78.5978,78.607,78.5978,78.607,200.0
2022-07-26 13:15:00,85.02,85.02,84.99,84.99,700.0,78.5423,78.5423,78.5146,78.5146,700.0
2022-07-26 13:20:00,84.92,85.0,84.92,85.0,600.0,78.45,78.5239,78.45,78.5239,600.0
2022-07-26 13:25:00,84.99,85.01,84.99,85.01,400.0,78.5146,78.5331,78.5146,78.5331,400.0
2022-07-26 13:30:00,85.13,85.13,84.97,85.0,3400.0,78.644,78.644,78.4961,78.5239,3400.0
2022-07-26 13:35:00,85.01,85.02,85.01,85.01,3100.0,78.5331,78.5423,78.5331,78.5331,3100.0
2022-07-26 13:40:00,84.91,85.05,84.91,85.05,600.0,78.4407,78.5701,78.4407,78.5701,600.0
2022-07-26 13:45:00,85.05,85.23,84.99,85.12,23589.0,78.5701,78.7363,78.5146,78.6347,23589.0
2022-07-26 13:50:00,84.85,84.87,84.85,84.86,300.0,78.3853,78.4038,78.3853,78.3945,300.0
2022-07-26 13:55:00,84.84,84.89,84.84,84.89,600.0,78.3761,78.4222,78.3761,78.4222,600.0
2022-07-26 14:00:00,84.9,84.91,84.89,84.91,496.0,78.4315,78.4407,78.4222,78.4407,496.0
2022-07-26 14:05:00,84.96,84.96,84.75,84.75,400.0,78.4869,78.4869,78.2929,78.2929,400.0
2022-07-26 14:10:00,84.63,84.64,84.63,84.64,600.0,78.1821,78.1913,78.1821,78.1913,600.0
2022-07-26 14:15:00,84.64,84.64,84.64,84.64,0.0,78.1913,78.1913,78.1913,78.1913,0.0
2022-07-26 14:20:00,84.65,84.65,84.62,84.62,1000.0,78.2005,78.2005,78.1728,78.1728,1000.0
2022-07-26 14:25:00,84.61,84.61,84.44,84.44,2500.0,78.1636,78.1636,78.0065,78.0065,2500.0
2022-07-26 14:30:00,84.47,84.48,84.47,84.48,200.0,78.0342,78.0435,78.0342,78.0435,200.0
2022-07-26 14:35:00,84.5,84.5,84.5,84.5,100.0,78.062,78.062,78.062,78.062,100.0
2022-07-26 14:40:00,84.5,84.5,84.5,84.5,100.0,78.062,78.062,78.062,78.062,100.0
2022-07-26 14:45:00,84.59,84.64,84.59,84.64,1892.0,78.1451,78.1913,78.1451,78.1913,1892.0
2022-07-26 14:50:00,84.65,84.7,84.65,84.7,3718.0,78.2005,78.2467,78.2005,78.2467,3718.0
2022-07-26 14:55:00,84.7,84.88,84.69,84.88,1100.0,78.2467,78.413,78.2375,78.413,1100.0
2022-07-26 15:00:00,84.84,84.99,84.84,84.84,5931.0,78.3761,78.5146,78.3761,78.3761,5931.0
2022-07-26 15:05:00,84.77,84.81,84.77,84.81,1400.0,78.3114,78.3483,78.3114,78.3483,1400.0
2022-07-26 15:10:00,84.8,84.95,84.79,84.95,600.0,78.3391,78.4777,78.3299,78.4777,600.0
2022-07-26 15:15:00,84.98,84.98,84.89,84.9,1100.0,78.5054,78.5054,78.4222,78.4315,1100.0
2022-07-26 15:20:00,84.91,84.94,84.9,84.9,1000.0,78.4407,78.4684,78.4315,78.4315,1000.0
2022-07-26 15:25:00,84.91,84.93,84.91,84.93,384.0,78.4407,78.4592,78.4407,78.4592,384.0
2022-07-26 15:30:00,84.97,84.97,84.92,84.92,900.0,78.4961,78.4961,78.45,78.45,900.0
2022-07-26 15:35:00,84.9,84.95,84.9,84.95,300.0,78.4315,78.4777,78.4315,78.4777,300.0
2022-07-26 15:40:00,85.01,85.02,84.95,84.95,1290.0,78.5331,78.5423,78.4777,78.4777,1290.0
2022-07-26 15:45:00,84.96,85.04,84.89,84.91,2500.0,78.4869,78.5608,78.4222,78.4407,2500.0
2022-07-26 15:50:00,84.91,85.04,84.89,85.04,5439.0,78.4407,78.5608,78.4222,78.5608,5439.0
2022-07-26 15:55:00,85.04,85.08,84.9,84.95,5566.0,78.5608,78.5978,78.4315,78.4777,5566.0
2022-07-27 09:30:00,84.95,85.24,84.95,85.24,500.0,78.4777,78.7456,78.4777,78.7456,500.0
2022-07-27 09:35:00,85.37,85.39,85.32,85.39,300.0,78.8657,78.8841,78.8195,78.8841,300.0
2022-07-27 09:40:00,85.47,85.47,85.38,85.45,600.0,78.9581,78.9581,78.8749,78.9396,600.0
2022-07-27 09:45:00,85.47,85.47,85.44,85.44,200.0,78.9581,78.9581,78.9303,78.9303,200.0
2022-07-27 09:50:00,85.52,85.57,85.38,85.38,300.0,79.0042,79.0504,78.8749,78.8749,300.0
2022-07-27 09:55:00,85.29,85.29,85.02,85.05,400.0,78.7918,78.7918,78.5423,78.5701,400.0
2022-07-27 10:00:00,85.05,85.09,85.05,85.09,500.0,78.5701,78.607,78.5701,78.607,500.0
2022-07-27 10:05:00,84.92,84.92,84.85,84.85,675.0,78.45,78.45,78.3853,78.3853,675.0
2022-07-27 10:10:00,84.79,84.84,84.77,84.84,697.0,78.3299,78.3761,78.3114,78.3761,697.0
2022-07-27 10:15:00,84.84,84.94,84.84,84.94,200.0,78.3761,78.4684,78.3761,78.4684,200.0
2022-07-27 10:20:00,84.94,84.94,84.9,84.9,200.0,78.4684,78.4684,78.4315,78.4315,200.0
2022-07-27 10:25:00,84.83,84.85,84.83,84.83,370.0,78.3668,78.3853,78.3668,78.3668,370.0
2022-07-27 10:30:00,84.78,84.85,84.78,84.85,200.0,78.3206,78.3853,78.3206,78.3853,200.0
2022-07-27 10:35:00,84.66,84.66,84.66,84.66,100.0,78.2098,78.2098,78.2098,78.2098,100.0
2022-07-27 10:40:00,84.62,84.62,84.62,84.62,100.0,78.1728,78.1728,78.1728,78.1728,100.0
2022-07-27 10:45:00,84.62,84.62,84.62,84.62,0.0,78.1728,78.1728,78.1728,78.1728,0.0
2022-07-27 10:50:00,84.43,84.43,84.43,84.43,100.0,77.9973,77.9973,77.9973,77.9973,100.0
2022-07-27 10:55:00,84.49,84.49,84.49,84.49,100.0,78.0527,78.0527,78.0527,78.0527,100.0
2022-07-27 11:00:00,84.62,84.62,84.62,84.62,100.0,78.1728,78.1728,78.1728,78.1728,100.0
2022-07-27 11:05:00,84.52,84.52,84.52,84.52,200.0,78.0804,78.0804,78.0804,78.0804,200.0
2022-07-27 11:10:00,84.54,84.57,84.54,84.56,380.0,78.0989,78.1266,78.0989,78.1174,380.0
2022-07-27 11:15:00,84.58,84.6,84.58,84.6,300.0,78.1359,78.1543,78.1359,78.1543,300.0
2022-07-27 11:20:00,84.57,84.59,84.57,84.59,500.0,78.1266,78.1451,78.1266,78.1451,500.0
2022-07-27 11:25:00,84.59,84.59,84.59,84.59,0.0,78.1451,78.1451,78.1451,78.1451,0.0
2022-07-27 11:30:00,84.5,84.5,84.45,84.49,300.0,78.062,78.062,78.0158,78.0527,300.0
2022-07-27 11:35:00,84.58,84.77,84.58,84.76,1027.0,78.1359,78.3114,78.1359,78.3021,1027.0
2022-07-27 11:40:00,84.76,84.76,84.76,84.76,0.0,78.3021,78.3021,78.3021,78.3021,0.0
2022-07-27 11:45:00,84.76,84.76,84.76,84.76,0.0,78.3021,78.3021,78.3021,78.3021,0.0
2022-07-27 11:50:00,84.76,84.76,84.76,84.76,0.0,78.3021,78.3021,78.3021,78.3021,0.0
2022-07-27 11:55:00,84.45,84.46,84.45,84.46,264.0,78.0158,78.025,78.0158,78.025,264.0
2022-07-27 12:00:00,84.53,84.55,84.53,84.55,200.0,78.0897,78.1081,78.0897,78.1081,200.0
2022-07-27 12:05:00,84.55,84.55,84.55,84.55,0.0,78.1081,78.1081,78.1081,78.1081,0.0
2022-07-27 12:10:00,84.4,84.4,84.4,84.4,194.0,77.9696,77.9696,77.9696,77.9696,194.0
2022-07-27 12:15:00,84.38,84.38,84.38,84.38,100.0,77.9511,77.9511,77.9511,77.9511,100.0
2022-07-27 12:20:00,84.33,84.33,84.33,84.33,300.0,77.9049,77.9049,77.9049,77.9049,300.0
2022-07-27 12:25:00,84.39,84.42,84.38,84.42,755.0,77.9603,77.9881,77.9511,77.9881,755.0
2022-07-27 12:30:00,84.42,84.42,84.42,84.42,0.0,77.9881,77.9881,77.9881,77.9881,0.0
2022-07-27 12:35:00,84.42,84.42,84.42,84.42,0.0,77.9881,77.9881,77.9881,77.9881,0.0
2022-07-27 12:40:00,84.42,84.42,84.42,84.42,0.0,77.9881,77.9881,77.9881,77.9881,0.0
2022-07-27 12:45:00,84.33,84.33,84.33,84.33,100.0,77.9049,77.9049,77.9049,77.9049,100.0
2022-07-27 12:50:00,84.37,84.37,84.37,84.37,100.0,77.9419,77.9419,77.9419,77.9419,100.0
2022-07-27 12:55:00,84.37,84.37,84.37,84.37,0.0,77.9419,77.9419,77.9419,77.9419,0.0
2022-07-27 13:00:00,84.27,84.27,84.27,84.27,100.0,77.8495,77.8495,77.8495,77.8495,100.0
2022-07-27 13:05:00,84.22,84.23,84.22,84.23,200.0,77.8033,77.8125,77.8033,77.8125,200.0
2022-07-27 13:10:00,84.18,84.18,84.14,84.14,200.0,77.7663,77.7663,77.7294,77.7294,200.0
2022-07-27 13:15:00,84.14,84.14,84.14,84.14,0.0,77.7294,77.7294,77.7294,77.7294,0.0
2022-07-27 13:20:00,84.19,84.19,84.19,84.19,100.0,77.7756,77.7756,77.7756,77.7756,100.0
2022-07-27 13:25:00,84.19,84.24,84.19,84.24,200.0,77.7756,77.8218,77.7756,77.8218,200.0
2022-07-27 13:30:00,84.3,84.3,84.3,84.3,100.0,77.8772,77.8772,77.8772,77.8772,100.0
2022-07-27 13:35:00,84.32,84.35,84.31,84.33,500.0,77.8957,77.9234,77.8864,77.9049,500.0
2022-07-27 13:40:00,84.3,84.4,84.3,84.38,500.0,77.8772,77.9696,77.8772,77.9511,500.0
2022-07-27 13:45:00,84.36,84.4,84.36,84.4,383.0,77.9326,77.9696,77.9326,77.9696,383.0
2022-07-27 13:50:00,84.35,84.37,84.35,84.37,200.0,77.9234,77.9419,77.9234,77.9419,200.0
2022-07-27 13:55:00,84.39,84.43,84.39,84.4,528.0,77.9603,77.9973,77.9603,77.9696,528.0
2022-07-27 14:00:00,84.45,84.45,84.38,84.43,400.0,78.0158,78.0158,77.9511,77.9973,400.0
2022-07-27 14:05:00,84.37,84.42,84.3,84.42,800.0,77.9419,77.9881,77.8772,77.9881,800.0
2022-07-27 14:10:00,84.48,84.48,84.38,84.39,500.0,78.0435,78.0435,77.9511,77.9603,500.0
2022-07-27 14:15:00,84.46,84.49,84.46,84.49,200.0,78.025,78.0527,78.025,78.0527,200.0
2022-07-27 14:20:00,84.41,84.41,84.41,84.41,300.0,77.9788,77.9788,77.9788,77.9788,300.0
2022-07-27 14:25:00,84.35,84.43,84.35,84.39,824.0,77.9234,77.9973,77.9234,77.9603,824.0
2022-07-27 14:30:00,84.39,84.39,84.39,84.39,0.0,77.9603,77.9603,77.9603,77.9603,0.0
2022-07-27 14:35:00,84.46,84.52,84.46,84.52,400.0,78.025,78.0804,78.025,78.0804,400.0
2022-07-27 14:40:00,84.68,84.78,84.64,84.65,600.0,78.2282,78.3206,78.1913,78.2005,600.0
2022-07-27 14:45:00,84.62,84.64,84.57,84.6,600.0,78.1728,78.1913,78.1266,78.1543,600.0
2022-07-27 14:50:00,84.78,84.78,84.78,84.78,100.0,78.3206,78.3206,78.3206,78.3206,100.0
2022-07-27 14:55:00,84.48,84.48,84.48,84.48,100.0,78.0435,78.0435,78.0435,78.0435,100.0
2022-07-27 15:00:00,84.49,84.49,84.48,84.48,300.0,78.0527,78.0527,78.0435,78.0435,300.0
2022-07-27 15:05:00,84.61,84.61,84.45,84.45,300.0,78.1636,78.1636,78.0158,78.0158,300.0
2022-07-27 15:10:00,84.6,84.6,84.59,84.59,200.0,78.1543,78.1543,78.1451,78.1451,200.0
2022-07-27 15:15:00,84.66,84.66,84.61,84.61,300.0,78.2098,78.2098,78.1636,78.1636,300.0
2022-07-27 15:20:00,84.62,84.66,84.61,84.66,500.0,78.1728,78.2098,78.1636,78.2098,500.0
2022-07-27 15:25:00,84.7,84.7,84.67,84.67,200.0,78.2467,78.2467,78.219,78.219,200.0
2022-07-27 15:30:00,84.7,84.7,84.56,84.57,300.0,78.2467,78.2467,78.1174,78.1266,300.0
2022-07-27 15:35:00,84.6,84.6,84.51,84.52,700.0,78.1543,78.1543,78.0712,78.0804,700.0
2022-07-27 15:40:00,84.68,84.75,84.68,84.75,400.0,78.2282,78.2929,78.2282,78.2929,400.0
2022-07-27 15:45:00,84.79,84.8,84.7,84.7,1400.0,78.3299,78.3391,78.2467,78.2467,1400.0
2022-07-27 15:50:00,84.8,84.8,84.63,84.72,3027.0,78.3391,78.3391,78.1821,78.2652,3027.0
2022-07-27 15:55:00,84.75,84.75,84.53,84.55,2100.0,78.2929,78.2929,78.0897,78.1081,2100.0
2022-07-28 09:30:00,84.54,84.54,84.54,84.54,0.0,78.0989,78.0989,78.0989,78.0989,0.0
2022-07-28 09:35:00,85.07,85.07,85.06,85.06,300.0,78.5885,78.5885,78.5793,78.5793,300.0
2022-07-28 09:40:00,85.06,85.06,84.91,84.91,800.0,78.5793,78.5793,78.4407,78.4407,800.0
2022-07-28 09:45:00,84.74,84.74,84.74,84.74,100.0,78.2837,78.2837,78.2837,78.2837,100.0
2022-07-28 09:50:00,84.58,84.61,84.51,84.51,500.0,78.1359,78.1636,78.0712,78.0712,500.0
2022-07-28 09:55:00,84.61,84.65,84.51,84.65,800.0,78.1636,78.2005,78.0712,78.2005,800.0
2022-07-28 10:00:00,84.71,84.71,84.55,84.55,239.0,78.256,78.256,78.1081,78.1081,239.0
2022-07-28 10:05:00,84.6,84.6,84.6,84.6,100.0,78.1543,78.1543,78.1543,78.1543,100.0
2022-07-28 10:10:00,84.61,84.62,84.59,84.62,300.0,78.1636,78.1728,78.1451,78.1728,300.0
2022-07-28 10:15:00,84.59,84.69,84.59,84.69,200.0,78.1451,78.2375,78.1451,78.2375,200.0
2022-07-28 10:20:00,84.63,84.8,84.63,84.79,400.0,78.1821,78.3391,78.1821,78.3299,400.0
2022-07-28 10:25:00,84.79,84.79,84.79,84.79,0.0,78.3299,78.3299,78.3299,78.3299,0.0
2022-07-28 10:30:00,84.79,84.79,84.79,84.79,0.0,78.3299,78.3299,78.3299,78.3299,0.0
2022-07-28 10:35:00,84.76,85.08,84.76,85.08,500.0,78.3021,78.5978,78.3021,78.5978,500.0
2022-07-28 10:40:00,85.09,85.09,85.06,85.06,300.0,78.607,78.607,78.5793,78.5793,300.0
2022-07-28 10:45:00,85.19,85.27,85.19,85.27,500.0,78.6994,78.7733,78.6994,78.7733,500.0
2022-07-28 10:50:00,85.25,85.29,85.24,85.28,800.0,78.7548,78.7918,78.7456,78.7825,800.0
2022-07-28 10:55:00,85.28,85.38,85.28,85.35,500.0,78.7825,78.8749,78.7825,78.8472,500.0
2022-07-28 11:00:00,85.36,85.38,85.29,85.29,600.0,78.8564,78.8749,78.7918,78.7918,600.0
2022-07-28 11:05:00,85.22,85.22,85.19,85.19,200.0,78.7271,78.7271,78.6994,78.6994,200.0
2022-07-28 11:10:00,85.38,85.38,85.33,85.38,300.0,78.8749,78.8749,78.8287,78.8749,300.0
2022-07-28 11:15:00,85.44,85.47,85.4,85.47,700.0,78.9303,78.9581,78.8934,78.9581,700.0
2022-07-28 11:20:00,85.46,85.46,85.46,85.46,100.0,78.9488,78.9488,78.9488,78.9488,100.0
2022-07-28 11:25:00,85.64,85.69,85.64,85.68,300.0,79.1151,79.1613,79.1151,79.1521,300.0
2022-07-28 11:30:00,85.64,85.64,85.55,85.61,700.0,79.1151,79.1151,79.032,79.0874,700.0
2022-07-28 11:35:00,85.59,85.59,85.53,85.53,300.0,79.0689,79.0689,79.0135,79.0135,300.0
2022-07-28 11:40:00,85.5,85.51,85.39,85.51,400.0,78.9858,78.995,78.8841,78.995,400.0
2022-07-28 11:45:00,85.52,85.52,85.51,85.51,200.0,79.0042,79.0042,78.995,78.995,200.0
2022-07-28 11:50:00,85.56,85.56,85.48,85.48,200.0,79.0412,79.0412,78.9673,78.9673,200.0
2022-07-28 11:55:00,85.31,85.31,85.31,85.31,100.0,78.8102,78.8102,78.8102,78.8102,100.0
2022-07-28 12:00:00,85.28,85.28,85.28,85.28,200.0,78.7825,78.7825,78.7825,78.7825,200.0
2022-07-28 12:05:00,85.15,85.3,85.14,85.2,1341.0,78.6624,78.801,78.6532,78.7086,1341.0
2022-07-28 12:10:00,85.2,85.2,85.2,85.2,0.0,78.7086,78.7086,78.7086,78.7086,0.0
2022-07-28 12:15:00,85.28,85.32,85.24,85.32,300.0,78.7825,78.8195,78.7456,78.8195,300.0
2022-07-28 12:20:00,85.46,85.46,85.46,85.46,100.0,78.9488,78.9488,78.9488,78.9488,100.0
2022-07-28 12:25:00,85.39,85.39,85.39,85.39,100.0,78.8841,78.8841,78.8841,78.8841,100.0
2022-07-28 12:30:00,85.38,85.38,85.27,85.27,500.0,78.8749,78.8749,78.7733,78.7733,500.0
2022-07-28 12:35:00,85.29,85.29,85.24,85.24,200.0,78.7918,78.7918,78.7456,78.7456,200.0
2022-07-28 12:40:00,85.37,85.38,85.37,85.38,200.0,78.8657,78.8749,78.8657,78.8749,200.0
2022-07-28 12:45:00,85.34,85.34,85.31,85.31,700.0,78.838,78.838,78.8102,78.8102,700.0
2022-07-28 12:50:00,85.34,85.34,85.3,85.34,300.0,78.838,78.838,78.801,78.838,300.0
2022-07-28 12:55:00,85.44,85.44,85.42,85.42,400.0,78.9303,78.9303,78.9119,78.9119,400.0
2022-07-28 13:00:00,85.44,85.44,85.36,85.38,600.0,78.9303,78.9303,78.8564,78.8749,600.0
2022-07-28 13:05:00,85.36,85.36,85.36,85.36,100.0,78.8564,78.8564,78.8564,78.8564,100.0
2022-07-28 13:10:00,85.53,85.57,85.53,85.57,200.0,79.0135,79.0504,79.0135,79.0504,200.0
2022-07-28 13:15:00,85.59,85.59,85.57,85.57,300.0,79.0689,79.0689,79.0504,79.0504,300.0
2022-07-28 13:20:00,85.63,85.7,85.63,85.65,811.0,79.1059,79.1705,79.1059,79.1243,811.0
2022-07-28 13:25:00,85.65,85.71,85.65,85.71,400.0,79.1243,79.1798,79.1243,79.1798,400.0
2022-07-28 13:30:00,85.77,85.77,85.71,85.71,390.0,79.2352,79.2352,79.1798,79.1798,390.0
2022-07-28 13:35:00,85.76,85.77,85.75,85.77,416.0,79.226,79.2352,79.2167,79.2352,416.0
2022-07-28 13:40:00,85.84,85.85,85.79,85.79,400.0,79.2999,79.3091,79.2537,79.2537,400.0
2022-07-28 13:45:00,85.72,85.77,85.71,85.77,500.0,79.189,79.2352,79.1798,79.2352,500.0
2022-07-28 13:50:00,85.73,85.81,85.73,85.81,1403.0,79.1982,79.2721,79.1982,79.2721,1403.0
2022-07-28 13:55:00,85.79,85.79,85.76,85.76,300.0,79.2537,79.2537,79.226,79.226,300.0
2022-07-28 14:00:00,85.69,85.69,85.46,85.48,1600.0,79.1613,79.1613,78.9488,78.9673,1600.0
2022-07-28 14:05:00,85.5,85.52,85.49,85.51,1600.0,78.9858,79.0042,78.9765,78.995,1600.0
2022-07-28 14:10:00,85.51,85.55,85.47,85.48,623.0,78.995,79.032,78.9581,78.9673,623.0
2022-07-28 14:15:00,85.52,85.59,85.52,85.56,300.0,79.0042,79.0689,79.0042,79.0412,300.0
2022-07-28 14:20:00,85.5,85.5,85.42,85.45,1300.0,78.9858,78.9858,78.9119,78.9396,1300.0
2022-07-28 14:25:00,85.43,85.47,85.39,85.45,700.0,78.9211,78.9581,78.8841,78.9396,700.0
2022-07-28 14:30:00,85.42,85.42,85.39,85.39,300.0,78.9119,78.9119,78.8841,78.8841,300.0
2022-07-28 14:35:00,85.5,85.57,85.5,85.57,400.0,78.9858,79.0504,78.9858,79.0504,400.0
2022-07-28 14:40:00,85.56,85.65,85.56,85.61,594.0,79.0412,79.1243,79.0412,79.0874,594.0
2022-07-28 14:45:00,85.61,85.61,85.61,85.61,0.0,79.0874,79.0874,79.0874,79.0874,0.0
2022-07-28 14:50:00,85.57,85.63,85.56,85.63,500.0,79.0504,79.1059,79.0412,79.1059,500.0
2022-07-28 14:55:00,85.61,85.61,85.58,85.58,342.0,79.0874,79.0874,79.0597,79.0597,342.0
2022-07-28 15:00:00,85.6,85.6,85.54,85.59,1000.0,79.0781,79.0781,79.0227,79.0689,1000.0
2022-07-28 15:05:00,85.57,85.57,85.5,85.5,700.0,79.0504,79.0504,78.9858,78.9858,700.0
2022-07-28 15:10:00,85.5,85.5,85.48,85.48,400.0,78.9858,78.9858,78.9673,78.9673,400.0
2022-07-28 15:15:00,85.4,85.46,85.39,85.46,1012.0,78.8934,78.9488,78.8841,78.9488,1012.0
2022-07-28 15:20:00,85.53,85.57,85.49,85.57,400.0,79.0135,79.0504,78.9765,79.0504,400.0
2022-07-28 15:25:00,85.58,85.65,85.56,85.64,1600.0,79.0597,79.1243,79.0412,79.1151,1600.0
2022-07-28 15:30:00,85.63,85.76,85.63,85.75,1862.0,79.1059,79.226,79.1059,79.2167,1862.0
2022-07-28 15:35:00,85.72,85.72,85.65,85.66,1250.0,79.189,79.189,79.1243,79.1336,1250.0
2022-07-28 15:40:00,85.69,85.77,85.68,85.72,1890.0,79.1613,79.2352,79.1521,79.189,1890.0
2022-07-28 15:45:00,85.76,85.84,85.76,85.83,2043.0,79.226,79.2999,79.226,79.2906,2043.0
2022-07-28 15:50:00,85.83,86.01,85.82,86.0,7379.0,79.2906,79.4569,79.2814,79.4477,7379.0
2022-07-28 15:55:00,85.95,86.03,85.86,86.0,3711.0,79.4015,79.4754,79.3183,79.4477,3711.0
2022-07-29 09:30:00,85.52,85.52,85.52,85.52,100.0,79.0042,79.0042,79.0042,79.0042,100.0
2022-07-29 09:35:00,85.63,85.63,85.63,85.63,100.0,79.1059,79.1059,79.1059,79.1059,100.0
2022-07-29 09:40:00,85.81,85.81,85.81,85.81,100.0,79.2721,79.2721,79.2721,79.2721,100.0
2022-07-29 09:45:00,85.65,85.8,85.62,85.8,2107.0,79.1243,79.2629,79.0966,79.2629,2107.0
2022-07-29 09:50:00,86.11,86.22,86.11,86.15,1047.0,79.5493,79.6509,79.5493,79.5862,1047.0
2022-07-29 09:55:00,86.07,86.14,86.07,86.14,200.0,79.5123,79.577,79.5123,79.577,200.0
2022-07-29 10:00:00,86.19,86.25,86.17,86.25,900.0,79.6232,79.6786,79.6047,79.6786,900.0
2022-07-29 10:05:00,86.29,86.4,86.29,86.39,1404.0,79.7156,79.8172,79.7156,79.808,1404.0
2022-07-29 10:10:00,86.33,86.33,86.3,86.3,700.0,79.7525,79.7525,79.7248,79.7248,700.0
2022-07-29 10:15:00,86.25,86.39,86.24,86.39,1400.0,79.6786,79.808,79.6694,79.808,1400.0
2022-07-29 10:20:00,86.44,86.44,86.38,86.39,781.0,79.8541,79.8541,79.7987,79.808,781.0
2022-07-29 10:25:00,86.39,86.46,86.39,86.46,300.0,79.808,79.8726,79.808,79.8726,300.0
2022-07-29 10:30:00,86.43,86.76,86.41,86.72,1186.0,79.8449,80.1498,79.8264,80.1128,1186.0
2022-07-29 10:35:00,86.71,86.76,86.7,86.7,500.0,80.1036,80.1498,80.0943,80.0943,500.0
2022-07-29 10:40:00,86.7,86.7,86.67,86.69,300.0,80.0943,80.0943,80.0666,80.0851,300.0
2022-07-29 10:45:00,86.7,86.73,86.7,86.73,300.0,80.0943,80.1221,80.0943,80.1221,300.0
2022-07-29 10:50:00,86.65,86.65,86.61,86.61,500.0,80.0482,80.0482,80.0112,80.0112,500.0
2022-07-29 10:55:00,86.5,86.53,86.49,86.53,500.0,79.9096,79.9373,79.9003,79.9373,500.0
2022-07-29 11:00:00,86.57,86.57,86.57,86.57,100.0,79.9742,79.9742,79.9742,79.9742,100.0
2022-07-29 11:05:00,86.57,86.6,86.57,86.57,400.0,79.9742,80.002,79.9742,79.9742,400.0
2022-07-29 11:10:00,86.55,86.58,86.55,86.58,300.0,79.9558,79.9835,79.9558,79.9835,300.0
2022-07-29 11:15:00,86.6,86.65,86.58,86.65,1095.0,80.002,80.0482,79.9835,80.0482,1095.0
2022-07-29 11:20:00,86.71,86.71,86.56,86.56,300.0,80.1036,80.1036,79.965,79.965,300.0
2022-07-29 11:25:00,86.47,86.47,86.45,86.45,300.0,79.8819,79.8819,79.8634,79.8634,300.0
2022-07-29 11:30:00,86.45,86.45,86.45,86.45,0.0,79.8634,79.8634,79.8634,79.8634,0.0
2022-07-29 11:35:00,86.54,86.58,86.54,86.58,200.0,79.9465,79.9835,79.9465,79.9835,200.0
2022-07-29 11:40:00,86.65,86.65,86.65,86.65,100.0,80.0482,80.0482,80.0482,80.0482,100.0
2022-07-29 11:45:00,86.64,86.66,86.64,86.66,200.0,80.0389,80.0574,80.0389,80.0574,200.0
2022-07-29 11:50:00,86.66,86.75,86.66,86.73,400.0,80.0574,80.1405,80.0574,80.1221,400.0
2022-07-29 11:55:00,86.76,86.77,86.7,86.7,777.0,80.1498,80.159,80.0943,80.0943,777.0
2022-07-29 12:00:00,86.79,86.81,86.79,86.8,400.0,80.1775,80.196,80.1775,80.1867,400.0
2022-07-29 12:05:00,86.77,86.77,86.71,86.75,300.0,80.159,80.159,80.1036,80.1405,300.0
2022-07-29 12:10:00,86.62,86.62,86.55,86.55,560.0,80.0204,80.0204,79.9558,79.9558,560.0
2022-07-29 12:15:00,86.62,86.63,86.58,86.58,599.0,80.0204,80.0297,79.9835,79.9835,599.0
2022-07-29 12:20:00,86.58,86.58,86.58,86.58,0.0,79.9835,79.9835,79.9835,79.9835,0.0
2022-07-29 12:25:00,86.48,86.5,86.46,86.5,600.0,79.8911,79.9096,79.8726,79.9096,600.0
2022-07-29 12:30:00,86.61,86.67,86.61,86.67,605.0,80.0112,80.0666,80.0112,80.0666,605.0
2022-07-29 12:35:00,86.56,86.56,86.46,86.46,300.0,79.965,79.965,79.8726,79.8726,300.0
2022-07-29 12:40:00,86.53,86.57,86.53,86.57,200.0,79.9373,79.9742,79.9373,79.9742,200.0
2022-07-29 12:45:00,86.6,86.6,86.6,86.6,100.0,80.002,80.002,80.002,80.002,100.0
2022-07-29 12:50:00,86.66,86.66,86.66,86.66,100.0,80.0574,80.0574,80.0574,80.0574,100.0
2022-07-29 12:55:00,86.72,86.74,86.72,86.74,200.0,80.1128,80.1313,80.1128,80.1313,200.0
2022-07-29 13:00:00,86.74,86.74,86.74,86.74,0.0,80.1313,80.1313,80.1313,80.1313,0.0
2022-07-29 13:05:00,86.74,86.74,86.74,86.74,0.0,80.1313,80.1313,80.1313,80.1313,0.0
2022-07-29 13:10:00,86.74,86.74,86.74,86.74,0.0,80.1313,80.1313,80.1313,80.1313,0.0
2022-07-29 13:15:00,86.75,86.75,86.71,86.71,300.0,80.1405,80.1405,80.1036,80.1036,300.0
2022-07-29 13:20:00,86.76,86.76,86.71,86.71,200.0,80.1498,80.1498,80.1036,80.1036,200.0
2022-07-29 13:25:00,86.61,86.61,86.61,86.61,100.0,80.0112,80.0112,80.0112,80.0112,100.0
2022-07-29 13:30:00,86.57,86.57,86.48,86.48,200.0,79.9742,79.9742,79.8911,79.8911,200.0
2022-07-29 13:35:00,86.41,86.42,86.41,86.41,500.0,79.8264,79.8357,79.8264,79.8264,500.0
2022-07-29 13:40:00,86.44,86.44,86.44,86.44,200.0,79.8541,79.8541,79.8541,79.8541,200.0
2022-07-29 13:45:00,86.44,86.44,86.44,86.44,0.0,79.8541,79.8541,79.8541,79.8541,0.0
2022-07-29 13:50:00,86.59,86.59,86.46,86.46,1600.0,79.9927,79.9927,79.8726,79.8726,1600.0
2022-07-29 13:55:00,86.52,86.52,86.31,86.32,500.0,79.9281,79.9281,79.7341,79.7433,500.0
2022-07-29 14:00:00,86.28,86.28,86.28,86.28,100.0,79.7063,79.7063,79.7063,79.7063,100.0
2022-07-29 14:05:00,86.23,86.24,86.1,86.11,600.0,79.6601,79.6694,79.5401,79.5493,600.0
2022-07-29 14:10:00,86.27,86.27,86.27,86.27,100.0,79.6971,79.6971,79.6971,79.6971,100.0
2022-07-29 14:15:00,86.3,86.3,86.2,86.22,300.0,79.7248,79.7248,79.6324,79.6509,300.0
2022-07-29 14:20:00,86.23,86.25,86.22,86.23,500.0,79.6601,79.6786,79.6509,79.6601,500.0
2022-07-29 14:25:00,86.26,86.26,86.26,86.26,100.0,79.6879,79.6879,79.6879,79.6879,100.0
2022-07-29 14:30:00,86.28,86.28,86.2,86.2,800.0,79.7063,79.7063,79.6324,79.6324,800.0
2022-07-29 14:35:00,86.25,86.25,86.21,86.21,500.0,79.6786,79.6786,79.6417,79.6417,500.0
2022-07-29 14:40:00,86.17,86.19,86.16,86.19,700.0,79.6047,79.6232,79.5955,79.6232,700.0
2022-07-29 14:45:00,86.19,86.23,86.18,86.23,800.0,79.6232,79.6601,79.614,79.6601,800.0
2022-07-29 14:50:00,86.23,86.23,86.18,86.22,464.0,79.6601,79.6601,79.614,79.6509,464.0
2022-07-29 14:55:00,86.22,86.22,86.16,86.16,400.0,79.6509,79.6509,79.5955,79.5955,400.0
2022-07-29 15:00:00,86.2,86.26,86.2,86.26,1000.0,79.6324,79.6879,79.6324,79.6879,1000.0
2022-07-29 15:05:00,86.25,86.25,86.23,86.23,730.0,79.6786,79.6786,79.6601,79.6601,730.0
2022-07-29 15:10:00,86.23,86.24,86.2,86.2,483.0,79.6601,79.6694,79.6324,79.6324,483.0
2022-07-29 15:15:00,86.18,86.18,86.18,86.18,100.0,79.614,79.614,79.614,79.614,100.0
2022-07-29 15:20:00,86.19,86.28,86.19,86.28,569.0,79.6232,79.7063,79.6232,79.7063,569.0
2022-07-29 15:25:00,86.27,86.34,86.27,86.34,515.0,79.6971,79.7618,79.6971,79.7618,515.0
2022-07-29 15:30:00,86.36,86.36,86.31,86.35,2348.0,79.7802,79.7802,79.7341,79.771,2348.0
2022-07-29 15:35:00,86.34,86.37,86.32,86.33,900.0,79.7618,79.7895,79.7433,79.7525,900.0
2022-07-29 15:40:00,86.31,86.32,86.31,86.32,300.0,79.7341,79.7433,79.7341,79.7433,300.0
2022-07-29 15:45:00,86.28,86.31,86.22,86.31,1200.0,79.7063,79.7341,79.6509,79.7341,1200.0
2022-07-29 15:50:00,86.15,86.33,86.15,86.27,3145.0,79.5862,79.7525,79.5862,79.6971,3145.0
2022-07-29 15:55:00,86.26,86.37,86.17,86.37,4952.0,79.6879,79.7895,79.6047,79.7895,4952.0
2022-08-01 09:30:00,86.19,86.19,86.19,86.19,200.0,79.6232,79.6232,79.6232,79.6232,200.0
2022-08-01 09:35:00,86.4,86.51,86.4,86.45,420.0,79.8172,79.9188,79.8172,79.8634,420.0
2022-08-01 09:40:00,86.44,86.53,86.44,86.53,300.0,79.8541,79.9373,79.8541,79.9373,300.0
2022-08-01 09:45:00,86.45,86.47,86.38,86.38,400.0,79.8634,79.8819,79.7987,79.7987,400.0
2022-08-01 09:50:00,86.38,86.51,86.32,86.32,1600.0,79.7987,79.9188,79.7433,79.7433,1600.0
2022-08-01 09:55:00,86.28,86.28,86.22,86.22,200.0,79.7063,79.7063,79.6509,79.6509,200.0
2022-08-01 10:00:00,86.03,86.03,86.03,86.03,150.0,79.4754,79.4754,79.4754,79.4754,150.0
2022-08-01 10:05:00,86.13,86.13,86.12,86.12,400.0,79.5678,79.5678,79.5585,79.5585,400.0
2022-08-01 10:10:00,86.36,86.36,86.36,86.36,394.0,79.7802,79.7802,79.7802,79.7802,394.0
2022-08-01 10:15:00,86.62,86.63,86.33,86.33,839.0,80.0204,80.0297,79.7525,79.7525,839.0
2022-08-01 10:20:00,86.29,86.29,86.18,86.18,200.0,79.7156,79.7156,79.614,79.614,200.0
2022-08-01 10:25:00,86.04,86.05,85.97,86.04,570.0,79.4846,79.4939,79.42,79.4846,570.0
2022-08-01 10:30:00,86.03,86.03,85.97,85.97,300.0,79.4754,79.4754,79.42,79.42,300.0
2022-08-01 10:35:00,85.95,85.95,85.95,85.95,200.0,79.4015,79.4015,79.4015,79.4015,200.0
2022-08-01 10:40:00,86.06,86.06,86.06,86.06,181.0,79.5031,79.5031,79.5031,79.5031,181.0
2022-08-01 10:45:00,86.06,86.06,86.06,86.06,0.0,79.5031,79.5031,79.5031,79.5031,0.0
2022-08-01 10:50:00,86.21,86.21,86.21,86.21,100.0,79.6417,79.6417,79.6417,79.6417,100.0
2022-08-01 10:55:00,86.18,86.18,86.18,86.18,100.0,79.614,79.614,79.614,79.614,100.0
2022-08-01 11:00:00,86.33,86.33,86.33,86.33,100.0,79.7525,79.7525,79.7525,79.7525,100.0
2022-08-01 11:05:00,86.23,86.23,86.21,86.21,200.0,79.6601,79.6601,79.6417,79.6417,200.0
2022-08-01 11:10:00,86.19,86.19,86.19,86.19,100.0,79.6232,79.6232,79.6232,79.6232,100.0
2022-08-01 11:15:00,86.29,86.29,86.11,86.11,300.0,79.7156,79.7156,79.5493,79.5493,300.0
2022-08-01 11:20:00,86.11,86.16,86.11,86.16,400.0,79.5493,79.5955,79.5493,79.5955,400.0
2022-08-01 11:25:00,86.22,86.28,86.22,86.26,500.0,79.6509,79.7063,79.6509,79.6879,500.0
2022-08-01 11:30:00,86.24,86.39,86.24,86.39,200.0,79.6694,79.808,79.6694,79.808,200.0
2022-08-01 11:35:00,86.47,86.47,86.43,86.43,300.0,79.8819,79.8819,79.8449,79.8449,300.0
2022-08-01 11:40:00,86.45,86.45,86.45,86.45,203.0,79.8634,79.8634,79.8634,79.8634,203.0
2022-08-01 11:45:00,86.45,86.45,86.45,86.45,0.0,79.8634,79.8634,79.8634,79.8634,0.0
2022-08-01 11:50:00,86.55,86.56,86.55,86.56,300.0,79.9558,79.965,79.9558,79.965,300.0
2022-08-01 11:55:00,86.32,86.32,86.3,86.3,513.0,79.7433,79.7433,79.7248,79.7248,513.0
2022-08-01 12:00:00,86.34,86.34,86.26,86.27,300.0,79.7618,79.7618,79.6879,79.6971,300.0
2022-08-01 12:05:00,86.3,86.3,86.23,86.23,200.0,79.7248,79.7248,79.6601,79.6601,200.0
2022-08-01 12:10:00,86.25,86.26,86.21,86.21,300.0,79.6786,79.6879,79.6417,79.6417,300.0
2022-08-01 12:15:00,86.25,86.25,86.16,86.16,700.0,79.6786,79.6786,79.5955,79.5955,700.0
2022-08-01 12:20:00,86.16,86.16,86.16,86.16,0.0,79.5955,79.5955,79.5955,79.5955,0.0
2022-08-01 12:25:00,86.16,86.16,86.16,86.16,0.0,79.5955,79.5955,79.5955,79.5955,0.0
2022-08-01 12:30:00,86.16,86.16,86.16,86.16,0.0,79.5955,79.5955,79.5955,79.5955,0.0
2022-08-01 12:35:00,86.4,86.4,86.4,86.4,300.0,79.8172,79.8172,79.8172,79.8172,300.0
2022-08-01 12:40:00,86.4,86.4,86.4,86.4,0.0,79.8172,79.8172,79.8172,79.8172,0.0
2022-08-01 12:45:00,86.45,86.5,86.45,86.47,400.0,79.8634,79.9096,79.8634,79.8819,400.0
2022-08-01 12:50:00,86.39,86.44,86.39,86.44,400.0,79.808,79.8541,79.808,79.8541,400.0
2022-08-01 12:55:00,86.44,86.44,86.44,86.44,0.0,79.8541,79.8541,79.8541,79.8541,0.0
2022-08-01 13:00:00,86.39,86.39,86.38,86.38,200.0,79.808,79.808,79.7987,79.7987,200.0
2022-08-01 13:05:00,86.38,86.38,86.38,86.38,0.0,79.7987,79.7987,79.7987,79.7987,0.0
2022-08-01 13:10:00,86.38,86.38,86.38,86.38,0.0,79.7987,79.7987,79.7987,79.7987,0.0
2022-08-01 13:15:00,86.27,86.27,86.27,86.27,100.0,79.6971,79.6971,79.6971,79.6971,100.0
2022-08-01 13:20:00,86.28,86.28,86.28,86.28,100.0,79.7063,79.7063,79.7063,79.7063,100.0
2022-08-01 13:25:00,86.31,86.31,86.27,86.27,200.0,79.7341,79.7341,79.6971,79.6971,200.0
2022-08-01 13:30:00,86.27,86.27,86.27,86.27,0.0,79.6971,79.6971,79.6971,79.6971,0.0
2022-08-01 13:35:00,86.12,86.14,86.12,86.14,200.0,79.5585,79.577,79.5585,79.577,200.0
2022-08-01 13:40:00,86.2,86.22,86.2,86.22,300.0,79.6324,79.6509,79.6324,79.6509,300.0
2022-08-01 13:45:00,86.22,86.22,86.22,86.22,0.0,79.6509,79.6509,79.6509,79.6509,0.0
2022-08-01 13:50:00,86.22,86.22,86.22,86.22,0.0,79.6509,79.6509,79.6509,79.6509,0.0
2022-08-01 13:55:00,86.22,86.22,86.22,86.22,0.0,79.6509,79.6509,79.6509,79.6509,0.0
2022-08-01 14:00:00,86.22,86.22,86.22,86.22,0.0,79.6509,79.6509,79.6509,79.6509,0.0
2022-08-01 14:05:00,86.1,86.1,86.1,86.1,100.0,79.5401,79.5401,79.5401,79.5401,100.0
2022-08-01 14:10:00,86.1,86.1,86.1,86.1,172.0,79.5401,79.5401,79.5401,79.5401,172.0
2022-08-01 14:15:00,86.32,86.32,86.32,86.32,200.0,79.7433,79.7433,79.7433,79.7433,200.0
2022-08-01 14:20:00,86.28,86.28,86.28,86.28,100.0,79.7063,79.7063,79.7063,79.7063,100.0
2022-08-01 14:25:00,86.2,86.25,86.2,86.25,200.0,79.6324,79.6786,79.6324,79.6786,200.0
2022-08-01 14:30:00,86.3,86.36,86.3,86.36,200.0,79.7248,79.7802,79.7248,79.7802,200.0
2022-08-01 14:35:00,86.35,86.35,86.35,86.35,100.0,79.771,79.771,79.771,79.771,100.0
2022-08-01 14:40:00,86.31,86.31,86.31,86.31,200.0,79.7341,79.7341,79.7341,79.7341,200.0
2022-08-01 14:45:00,86.19,86.19,86.19,86.19,100.0,79.6232,79.6232,79.6232,79.6232,100.0
2022-08-01 14:50:00,86.23,86.23,86.23,86.23,200.0,79.6601,79.6601,79.6601,79.6601,200.0
2022-08-01 14:55:00,86.36,86.36,86.36,86.36,100.0,79.7802,79.7802,79.7802,79.7802,100.0
2022-08-01 15:00:00,86.36,86.36,86.36,86.36,0.0,79.7802,79.7802,79.7802,79.7802,0.0
2022-08-01 15:05:00,86.36,86.36,86.36,86.36,0.0,79.7802,79.7802,79.7802,79.7802,0.0
2022-08-01 15:10:00,86.36,86.36,86.36,86.36,0.0,79.7802,79.7802,79.7802,79.7802,0.0
2022-08-01 15:15:00,86.33,86.33,86.33,86.33,100.0,79.7525,79.7525,79.7525,79.7525,100.0
2022-08-01 15:20:00,86.11,86.11,86.11,86.11,100.0,79.5493,79.5493,79.5493,79.5493,100.0
2022-08-01 15:25:00,86.05,86.08,86.05,86.08,200.0,79.4939,79.5216,79.4939,79.5216,200.0
2022-08-01 15:30:00,86.06,86.11,86.06,86.11,200.0,79.5031,79.5493,79.5031,79.5493,200.0
2022-08-01 15:35:00,86.11,86.11,86.11,86.11,100.0,79.5493,79.5493,79.5493,79.5493,100.0
2022-08-01 15:40:00,86.12,86.17,86.04,86.04,700.0,79.5585,79.6047,79.4846,79.4846,700.0
2022-08-01 15:45:00,86.02,86.13,86.0,86.13,659.0,79.4661,79.5678,79.4477,79.5678,659.0
2022-08-01 15:50:00,86.15,86.21,86.15,86.19,1704.0,79.5862,79.6417,79.5862,79.6232,1704.0
2022-08-01 15:55:00,86.12,86.13,85.97,86.0,7700.0,79.5585,79.5678,79.42,79.4477,7700.0
2022-08-02 09:35:00,86.08,86.08,86.05,86.05,200.0,79.5216,79.5216,79.4939,79.4939,200.0
2022-08-02 09:40:00,85.89,85.89,85.71,85.74,400.0,79.3461,79.3461,79.1798,79.2075,400.0
2022-08-02 09:45:00,85.54,85.7,85.54,85.68,400.0,79.0227,79.1705,79.0227,79.1521,400.0
2022-08-02 09:50:00,85.71,85.86,85.71,85.75,600.0,79.1798,79.3183,79.1798,79.2167,600.0
2022-08-02 09:55:00,85.75,85.89,85.75,85.89,2400.0,79.2167,79.3461,79.2167,79.3461,2400.0
2022-08-02 10:00:00,85.83,85.83,85.77,85.82,900.0,79.2906,79.2906,79.2352,79.2814,900.0
2022-08-02 10:05:00,85.88,85.88,85.64,85.64,400.0,79.3368,79.3368,79.1151,79.1151,400.0
2022-08-02 10:10:00,85.54,85.61,85.31,85.34,800.0,79.0227,79.0874,78.8102,78.838,800.0
2022-08-02 10:15:00,85.35,85.53,85.34,85.53,1100.0,78.8472,79.0135,78.838,79.0135,1100.0
2022-08-02 10:20:00,85.61,85.66,85.61,85.63,733.0,79.0874,79.1336,79.0874,79.1059,733.0
2022-08-02 10:25:00,85.68,85.82,85.68,85.82,200.0,79.1521,79.2814,79.1521,79.2814,200.0
2022-08-02 10:30:00,85.86,85.92,85.86,85.89,1200.0,79.3183,79.3738,79.3183,79.3461,1200.0
2022-08-02 10:35:00,85.8,85.8,85.73,85.73,500.0,79.2629,79.2629,79.1982,79.1982,500.0
2022-08-02 10:40:00,85.73,85.78,85.73,85.74,1202.0,79.1982,79.2444,79.1982,79.2075,1202.0
2022-08-02 10:45:00,85.67,85.68,85.57,85.57,600.0,79.1428,79.1521,79.0504,79.0504,600.0
2022-08-02 10:50:00,85.53,85.65,85.5,85.64,1000.0,79.0135,79.1243,78.9858,79.1151,1000.0
2022-08-02 10:55:00,85.57,85.57,85.54,85.57,683.0,79.0504,79.0504,79.0227,79.0504,683.0
2022-08-02 11:00:00,85.62,85.64,85.52,85.52,1100.0,79.0966,79.1151,79.0042,79.0042,1100.0
2022-08-02 11:05:00,85.55,85.62,85.54,85.62,800.0,79.032,79.0966,79.0227,79.0966,800.0
2022-08-02 11:10:00,85.62,85.65,85.61,85.65,600.0,79.0966,79.1243,79.0874,79.1243,600.0
2022-08-02 11:15:00,85.66,85.68,85.64,85.68,400.0,79.1336,79.1521,79.1151,79.1521,400.0
2022-08-02 11:20:00,85.65,85.65,85.58,85.6,300.0,79.1243,79.1243,79.0597,79.0781,300.0
2022-08-02 11:25:00,85.62,85.62,85.57,85.57,300.0,79.0966,79.0966,79.0504,79.0504,300.0
2022-08-02 11:30:00,85.58,85.61,85.55,85.6,500.0,79.0597,79.0874,79.032,79.0781,500.0
2022-08-02 11:35:00,85.57,85.57,85.46,85.46,300.0,79.0504,79.0504,78.9488,78.9488,300.0
2022-08-02 11:40:00,85.47,85.52,85.47,85.52,354.0,78.9581,79.0042,78.9581,79.0042,354.0
2022-08-02 11:45:00,85.55,85.55,85.48,85.48,300.0,79.032,79.032,78.9673,78.9673,300.0
2022-08-02 11:50:00,85.47,85.49,85.46,85.46,600.0,78.9581,78.9765,78.9488,78.9488,600.0
2022-08-02 11:55:00,85.5,85.61,85.5,85.6,1100.0,78.9858,79.0874,78.9858,79.0781,1100.0
2022-08-02 12:00:00,85.62,85.64,85.62,85.62,600.0,79.0966,79.1151,79.0966,79.0966,600.0
2022-08-02 12:05:00,85.55,85.59,85.53,85.59,700.0,79.032,79.0689,79.0135,79.0689,700.0
2022-08-02 12:10:00,85.54,85.67,85.54,85.65,1342.0,79.0227,79.1428,79.0227,79.1243,1342.0
2022-08-02 12:15:00,85.68,85.7,85.6,85.6,1200.0,79.1521,79.1705,79.0781,79.0781,1200.0
2022-08-02 12:20:00,85.6,85.67,85.58,85.67,1600.0,79.0781,79.1428,79.0597,79.1428,1600.0
2022-08-02 12:25:00,85.68,85.68,85.58,85.61,800.0,79.1521,79.1521,79.0597,79.0874,800.0
2022-08-02 12:30:00,85.62,85.67,85.62,85.65,700.0,79.0966,79.1428,79.0966,79.1243,700.0
2022-08-02 12:35:00,85.59,85.61,85.59,85.61,200.0,79.0689,79.0874,79.0689,79.0874,200.0
2022-08-02 12:40:00,85.63,85.63,85.54,85.54,600.0,79.1059,79.1059,79.0227,79.0227,600.0
2022-08-02 12:45:00,85.56,85.64,85.56,85.64,800.0,79.0412,79.1151,79.0412,79.1151,800.0
2022-08-02 12:50:00,85.64,85.64,85.61,85.63,800.0,79.1151,79.1151,79.0874,79.1059,800.0
2022-08-02 12:55:00,85.6,85.62,85.6,85.6,700.0,79.0781,79.0966,79.0781,79.0781,700.0
2022-08-02 13:00:00,85.46,85.49,85.46,85.49,400.0,78.9488,78.9765,78.9488,78.9765,400.0
2022-08-02 13:05:00,85.41,85.43,85.41,85.43,300.0,78.9026,78.9211,78.9026,78.9211,300.0
2022-08-02 13:10:00,85.48,85.48,85.46,85.46,300.0,78.9673,78.9673,78.9488,78.9488,300.0
2022-08-02 13:15:00,85.52,85.58,85.52,85.57,300.0,79.0042,79.0597,79.0042,79.0504,300.0
2022-08-02 13:20:00,85.52,85.52,85.44,85.44,700.0,79.0042,79.0042,78.9303,78.9303,700.0
2022-08-02 13:25:00,85.32,85.34,85.32,85.34,200.0,78.8195,78.838,78.8195,78.838,200.0
2022-08-02 13:30:00,85.24,85.24,85.19,85.19,400.0,78.7456,78.7456,78.6994,78.6994,400.0
2022-08-02 13:35:00,85.16,85.26,85.16,85.22,600.0,78.6717,78.7641,78.6717,78.7271,600.0
2022-08-02 13:40:00,85.23,85.3,85.23,85.3,500.0,78.7363,78.801,78.7363,78.801,500.0
2022-08-02 13:45:00,85.3,85.32,85.3,85.32,317.0,78.801,78.8195,78.801,78.8195,317.0
2022-08-02 13:50:00,85.22,85.23,85.19,85.19,300.0,78.7271,78.7363,78.6994,78.6994,300.0
2022-08-02 13:55:00,85.16,85.17,85.15,85.17,393.0,78.6717,78.6809,78.6624,78.6809,393.0
2022-08-02 14:00:00,85.1,85.13,85.05,85.05,800.0,78.6162,78.644,78.5701,78.5701,800.0
2022-08-02 14:05:00,85.01,85.09,85.01,85.09,1000.0,78.5331,78.607,78.5331,78.607,1000.0
2022-08-02 14:10:00,84.97,84.97,84.9,84.9,300.0,78.4961,78.4961,78.4315,78.4315,300.0
2022-08-02 14:15:00,84.9,84.91,84.8,84.85,1000.0,78.4315,78.4407,78.3391,78.3853,1000.0
2022-08-02 14:20:00,84.86,84.89,84.86,84.86,962.0,78.3945,78.4222,78.3945,78.3945,962.0
2022-08-02 14:25:00,84.88,84.89,84.84,84.88,1025.0,78.413,78.4222,78.3761,78.413,1025.0
2022-08-02 14:30:00,84.92,84.96,84.92,84.95,1200.0,78.45,78.4869,78.45,78.4777,1200.0
2022-08-02 14:35:00,84.92,84.92,84.79,84.79,682.0,78.45,78.45,78.3299,78.3299,682.0
2022-08-02 14:40:00,84.82,84.85,84.81,84.85,990.0,78.3576,78.3853,78.3483,78.3853,990.0
2022-08-02 14:45:00,84.72,84.72,84.69,84.69,287.0,78.2652,78.2652,78.2375,78.2375,287.0
2022-08-02 14:50:00,84.5,84.53,84.5,84.53,250.0,78.062,78.0897,78.062,78.0897,250.0
2022-08-02 14:55:00,84.65,84.65,84.48,84.48,900.0,78.2005,78.2005,78.0435,78.0435,900.0
2022-08-02 15:00:00,84.48,84.58,84.47,84.58,1359.0,78.0435,78.1359,78.0342,78.1359,1359.0
2022-08-02 15:05:00,84.56,84.62,84.54,84.54,1300.0,78.1174,78.1728,78.0989,78.0989,1300.0
2022-08-02 15:10:00,84.54,84.54,84.54,84.54,0.0,78.0989,78.0989,78.0989,78.0989,0.0
2022-08-02 15:15:00,84.38,84.38,84.26,84.28,500.0,77.9511,77.9511,77.8402,77.8587,500.0
2022-08-02 15:20:00,84.2,84.25,84.2,84.21,1080.0,77.7848,77.831,77.7848,77.7941,1080.0
2022-08-02 15:25:00,84.2,84.31,84.18,84.29,700.0,77.7848,77.8864,77.7663,77.868,700.0
2022-08-02 15:30:00,84.22,84.3,84.18,84.3,1063.0,77.8033,77.8772,77.7663,77.8772,1063.0
2022-08-02 15:35:00,84.36,84.41,84.23,84.23,1300.0,77.9326,77.9788,77.8125,77.8125,1300.0
2022-08-02 15:40:00,84.25,84.34,84.16,84.29,1001.0,77.831,77.9141,77.7479,77.868,1001.0
2022-08-02 15:45:00,84.29,84.31,84.19,84.19,2468.0,77.868,77.8864,77.7756,77.7756,2468.0
2022-08-02 15:50:00,84.14,84.14,83.7,83.71,7096.0,77.7294,77.7294,77.3229,77.3321,7096.0
2022-08-02 15:55:00,83.68,83.71,83.6,83.68,10544.0,77.3044,77.3321,77.2305,77.3044,10544.0
2022-08-03 09:30:00,83.99,84.05,83.75,83.75,2048.0,77.5908,77.6462,77.3691,77.3691,2048.0
2022-08-03 09:35:00,83.88,84.53,83.88,84.53,2125.0,77.4892,78.0897,77.4892,78.0897,2125.0
2022-08-03 09:40:00,84.38,84.38,83.98,83.98,200.0,77.9511,77.9511,77.5816,77.5816,200.0
2022-08-03 09:45:00,83.84,83.97,83.73,83.97,900.0,77.4522,77.5723,77.3506,77.5723,900.0
2022-08-03 09:50:00,83.96,84.11,83.91,84.04,1349.0,77.5631,77.7017,77.5169,77.637,1349.0
2022-08-03 09:55:00,84.01,84.1,83.99,84.1,800.0,77.6093,77.6924,77.5908,77.6924,800.0
2022-08-03 10:00:00,83.9,83.93,83.86,83.9,1100.0,77.5077,77.5354,77.4707,77.5077,1100.0
2022-08-03 10:05:00,83.96,83.96,83.76,83.76,800.0,77.5631,77.5631,77.3783,77.3783,800.0
2022-08-03 10:10:00,83.73,83.88,83.72,83.88,1300.0,77.3506,77.4892,77.3414,77.4892,1300.0
2022-08-03 10:15:00,83.93,83.94,83.7,83.73,1977.0,77.5354,77.5446,77.3229,77.3506,1977.0
2022-08-03 10:20:00,83.68,83.91,83.68,83.91,600.0,77.3044,77.5169,77.3044,77.5169,600.0
2022-08-03 10:25:00,83.95,84.0,83.91,83.99,1300.0,77.5539,77.6001,77.5169,77.5908,1300.0
2022-08-03 10:30:00,83.98,84.03,83.98,84.03,2178.0,77.5816,77.6278,77.5816,77.6278,2178.0
2022-08-03 10:35:00,84.06,84.06,84.02,84.02,300.0,77.6555,77.6555,77.6185,77.6185,300.0
2022-08-03 10:40:00,84.14,84.16,84.12,84.16,520.0,77.7294,77.7479,77.7109,77.7479,520.0
2022-08-03 10:45:00,84.24,84.24,84.18,84.18,500.0,77.8218,77.8218,77.7663,77.7663,500.0
2022-08-03 10:50:00,84.11,84.11,84.02,84.02,200.0,77.7017,77.7017,77.6185,77.6185,200.0
2022-08-03 10:55:00,84.05,84.09,84.05,84.05,700.0,77.6462,77.6832,77.6462,77.6462,700.0
2022-08-03 11:00:00,84.09,84.09,83.96,84.02,845.0,77.6832,77.6832,77.5631,77.6185,845.0
2022-08-03 11:05:00,84.0,84.01,83.9,83.9,808.0,77.6001,77.6093,77.5077,77.5077,808.0
2022-08-03 11:10:00,83.86,83.86,83.81,83.83,700.0,77.4707,77.4707,77.4245,77.443,700.0
2022-08-03 11:15:00,83.75,83.76,83.71,83.73,700.0,77.3691,77.3783,77.3321,77.3506,700.0
2022-08-03 11:20:00,83.65,83.66,83.63,83.63,600.0,77.2767,77.286,77.2582,77.2582,600.0
2022-08-03 11:25:00,83.62,83.63,83.58,83.58,400.0,77.249,77.2582,77.2121,77.2121,400.0
2022-08-03 11:30:00,83.52,83.55,83.52,83.55,200.0,77.1566,77.1843,77.1566,77.1843,200.0
2022-08-03 11:35:00,83.5,83.53,83.46,83.53,711.0,77.1381,77.1659,77.1012,77.1659,711.0
2022-08-03 11:40:00,83.63,83.69,83.62,83.69,700.0,77.2582,77.3137,77.249,77.3137,700.0
2022-08-03 11:45:00,83.8,83.83,83.73,83.83,900.0,77.4153,77.443,77.3506,77.443,900.0
2022-08-03 11:50:00,83.78,84.0,83.78,83.98,1531.0,77.3968,77.6001,77.3968,77.5816,1531.0
2022-08-03 11:55:00,84.0,84.18,84.0,84.18,955.0,77.6001,77.7663,77.6001,77.7663,955.0
2022-08-03 12:00:00,84.2,84.2,84.02,84.03,1416.0,77.7848,77.7848,77.6185,77.6278,1416.0
2022-08-03 12:05:00,84.15,84.15,84.12,84.12,300.0,77.7386,77.7386,77.7109,77.7109,300.0
2022-08-03 12:10:00,84.12,84.12,83.95,83.95,700.0,77.7109,77.7109,77.5539,77.5539,700.0
2022-08-03 12:15:00,83.97,84.02,83.94,84.02,400.0,77.5723,77.6185,77.5446,77.6185,400.0
2022-08-03 12:20:00,83.99,84.02,83.99,84.01,451.0,77.5908,77.6185,77.5908,77.6093,451.0
2022-08-03 12:25:00,83.94,83.95,83.91,83.91,400.0,77.5446,77.5539,77.5169,77.5169,400.0
2022-08-03 12:30:00,83.91,83.98,83.91,83.98,1200.0,77.5169,77.5816,77.5169,77.5816,1200.0
2022-08-03 12:35:00,83.89,83.94,83.89,83.94,200.0,77.4984,77.5446,77.4984,77.5446,200.0
2022-08-03 12:40:00,83.97,83.98,83.97,83.98,400.0,77.5723,77.5816,77.5723,77.5816,400.0
2022-08-03 12:45:00,83.95,83.98,83.93,83.94,1400.0,77.5539,77.5816,77.5354,77.5446,1400.0
2022-08-03 12:50:00,83.96,83.97,83.96,83.97,608.0,77.5631,77.5723,77.5631,77.5723,608.0
2022-08-03 12:55:00,83.96,84.02,83.95,83.99,774.0,77.5631,77.6185,77.5539,77.5908,774.0
2022-08-03 13:00:00,83.98,84.01,83.97,84.01,618.0,77.5816,77.6093,77.5723,77.6093,618.0
2022-08-03 13:05:00,83.99,83.99,83.92,83.94,660.0,77.5908,77.5908,77.5261,77.5446,660.0
2022-08-03 13:10:00,83.94,83.94,83.94,83.94,0.0,77.5446,77.5446,77.5446,77.5446,0.0
2022-08-03 13:15:00,83.95,83.95,83.95,83.95,300.0,77.5539,77.5539,77.5539,77.5539,300.0
2022-08-03 13:20:00,83.93,83.97,83.93,83.95,300.0,77.5354,77.5723,77.5354,77.5539,300.0
2022-08-03 13:25:00,83.84,83.84,83.84,83.84,100.0,77.4522,77.4522,77.4522,77.4522,100.0
2022-08-03 13:30:00,83.84,83.84,83.79,83.79,500.0,77.4522,77.4522,77.4061,77.4061,500.0
2022-08-03 13:35:00,83.71,83.71,83.71,83.71,200.0,77.3321,77.3321,77.3321,77.3321,200.0
2022-08-03 13:40:00,83.59,83.6,83.58,83.6,400.0,77.2213,77.2305,77.2121,77.2305,400.0
2022-08-03 13:45:00,83.57,83.63,83.57,83.61,377.0,77.2028,77.2582,77.2028,77.2398,377.0
2022-08-03 13:50:00,83.61,83.61,83.61,83.61,300.0,77.2398,77.2398,77.2398,77.2398,300.0
2022-08-03 13:55:00,83.56,83.57,83.56,83.56,700.0,77.1936,77.2028,77.1936,77.1936,700.0
2022-08-03 14:00:00,83.43,83.44,83.38,83.38,800.0,77.0735,77.0827,77.0273,77.0273,800.0
2022-08-03 14:05:00,83.37,83.46,83.37,83.46,746.0,77.0181,77.1012,77.0181,77.1012,746.0
2022-08-03 14:10:00,83.5,83.5,83.43,83.43,633.0,77.1381,77.1381,77.0735,77.0735,633.0
2022-08-03 14:15:00,83.43,83.43,83.36,83.36,1231.0,77.0735,77.0735,77.0088,77.0088,1231.0
2022-08-03 14:20:00,83.35,83.35,83.23,83.31,919.0,76.9996,76.9996,76.8887,76.9626,919.0
2022-08-03 14:25:00,83.32,83.32,83.24,83.24,600.0,76.9719,76.9719,76.898,76.898,600.0
2022-08-03 14:30:00,83.22,83.24,83.15,83.15,900.0,76.8795,76.898,76.8148,76.8148,900.0
2022-08-03 14:35:00,83.05,83.06,82.99,82.99,872.0,76.7224,76.7317,76.667,76.667,872.0
2022-08-03 14:40:00,82.99,82.99,82.82,82.83,1043.0,76.667,76.667,76.51,76.5192,1043.0
2022-08-03 14:45:00,82.88,82.95,82.84,82.95,525.0,76.5654,76.6301,76.5284,76.6301,525.0
2022-08-03 14:50:00,83.11,83.11,83.05,83.05,513.0,76.7779,76.7779,76.7224,76.7224,513.0
2022-08-03 14:55:00,82.97,82.97,82.88,82.88,957.0,76.6485,76.6485,76.5654,76.5654,957.0
2022-08-03 15:00:00,82.89,82.9,82.85,82.9,900.0,76.5746,76.5839,76.5377,76.5839,900.0
2022-08-03 15:05:00,82.91,82.91,82.87,82.87,1000.0,76.5931,76.5931,76.5561,76.5561,1000.0
2022-08-03 15:10:00,82.82,82.86,82.75,82.75,1180.0,76.51,76.5469,76.4453,76.4453,1180.0
2022-08-03 15:15:00,82.72,82.74,82.62,82.64,900.0,76.4176,76.4361,76.3252,76.3437,900.0
2022-08-03 15:20:00,82.63,82.67,82.56,82.57,671.0,76.3344,76.3714,76.2698,76.279,671.0
2022-08-03 15:25:00,82.52,82.52,82.44,82.51,800.0,76.2328,76.2328,76.1589,76.2236,800.0
2022-08-03 15:30:00,82.54,82.67,82.53,82.67,1218.0,76.2513,76.3714,76.2421,76.3714,1218.0
2022-08-03 15:35:00,82.67,82.79,82.67,82.76,800.0,76.3714,76.4822,76.3714,76.4545,800.0
2022-08-03 15:40:00,82.74,82.77,82.73,82.77,500.0,76.4361,76.4638,76.4268,76.4638,500.0
2022-08-03 15:45:00,82.7,82.7,82.63,82.65,2584.0,76.3991,76.3991,76.3344,76.3529,2584.0
2022-08-03 15:50:00,82.61,82.61,82.48,82.55,4293.0,76.316,76.316,76.1959,76.2605,4293.0
2022-08-03 15:55:00,82.55,82.55,82.39,82.4,6349.0,76.2605,76.2605,76.1127,76.122,6349.0
2022-08-04 09:30:00,82.33,82.34,81.55,81.55,3956.0,76.0573,76.0665,75.3367,75.3367,3956.0
2022-08-04 09:35:00,81.51,81.51,81.16,81.33,2463.0,75.2998,75.2998,74.9764,75.1335,2463.0
2022-08-04 09:40:00,81.31,81.41,81.27,81.32,1636.0,75.115,75.2074,75.0781,75.1242,1636.0
2022-08-04 09:45:00,81.57,81.59,81.38,81.49,2500.0,75.3552,75.3737,75.1797,75.2813,2500.0
2022-08-04 09:50:00,81.41,81.59,81.34,81.53,1575.0,75.2074,75.3737,75.1427,75.3182,1575.0
2022-08-04 09:55:00,81.64,81.64,81.47,81.55,2600.0,75.4199,75.4199,75.2628,75.3367,2600.0
2022-08-04 10:00:00,81.53,81.6,81.25,81.34,1200.0,75.3182,75.3829,75.0596,75.1427,1200.0
2022-08-04 10:05:00,81.36,81.41,81.32,81.41,1480.0,75.1612,75.2074,75.1242,75.2074,1480.0
2022-08-04 10:10:00,81.59,81.67,81.59,81.65,700.0,75.3737,75.4476,75.3737,75.4291,700.0
2022-08-04 10:15:00,81.75,81.75,81.53,81.56,900.0,75.5215,75.5215,75.3182,75.346,900.0
2022-08-04 10:20:00,81.46,81.47,81.36,81.47,500.0,75.2536,75.2628,75.1612,75.2628,500.0
2022-08-04 10:25:00,81.46,81.46,81.27,81.27,2700.0,75.2536,75.2536,75.0781,75.0781,2700.0
2022-08-04 10:30:00,81.21,81.27,81.14,81.25,1500.0,75.0226,75.0781,74.958,75.0596,1500.0
2022-08-04 10:35:00,81.24,81.36,81.23,81.36,1100.0,75.0503,75.1612,75.0411,75.1612,1100.0
2022-08-04 10:40:00,81.49,81.74,81.49,81.72,2155.0,75.2813,75.5122,75.2813,75.4938,2155.0
2022-08-04 10:45:00,81.66,81.89,81.66,81.89,1100.0,75.4383,75.6508,75.4383,75.6508,1100.0
2022-08-04 10:50:00,81.87,81.87,81.7,81.8,912.0,75.6323,75.6323,75.4753,75.5677,912.0
2022-08-04 10:55:00,81.83,81.83,81.61,81.69,1605.0,75.5954,75.5954,75.3921,75.4661,1605.0
2022-08-04 11:00:00,81.7,81.7,81.66,81.66,1100.0,75.4753,75.4753,75.4383,75.4383,1100.0
2022-08-04 11:05:00,81.62,81.69,81.59,81.66,1378.0,75.4014,75.4661,75.3737,75.4383,1378.0
2022-08-04 11:10:00,81.61,81.66,81.54,81.56,1375.0,75.3921,75.4383,75.3275,75.346,1375.0
2022-08-04 11:15:00,81.54,81.59,81.54,81.59,1200.0,75.3275,75.3737,75.3275,75.3737,1200.0
2022-08-04 11:20:00,81.63,81.67,81.57,81.67,1200.0,75.4106,75.4476,75.3552,75.4476,1200.0
2022-08-04 11:25:00,81.73,81.73,81.64,81.68,800.0,75.503,75.503,75.4199,75.4568,800.0
2022-08-04 11:30:00,81.7,81.74,81.69,81.74,600.0,75.4753,75.5122,75.4661,75.5122,600.0
2022-08-04 11:35:00,81.67,81.7,81.53,81.53,1100.0,75.4476,75.4753,75.3182,75.3182,1100.0
2022-08-04 11:40:00,81.52,81.53,81.44,81.47,900.0,75.309,75.3182,75.2351,75.2628,900.0
2022-08-04 11:45:00,81.47,81.58,81.47,81.57,700.0,75.2628,75.3644,75.2628,75.3552,700.0
2022-08-04 11:50:00,81.61,81.65,81.61,81.65,300.0,75.3921,75.4291,75.3921,75.4291,300.0
2022-08-04 11:55:00,81.62,81.62,81.58,81.58,700.0,75.4014,75.4014,75.3644,75.3644,700.0
2022-08-04 12:00:00,81.6,81.6,81.5,81.5,400.0,75.3829,75.3829,75.2905,75.2905,400.0
2022-08-04 12:05:00,81.45,81.45,81.39,81.41,700.0,75.2443,75.2443,75.1889,75.2074,700.0
2022-08-04 12:10:00,81.41,81.45,81.31,81.45,1000.0,75.2074,75.2443,75.115,75.2443,1000.0
2022-08-04 12:15:00,81.38,81.39,81.31,81.31,1000.0,75.1797,75.1889,75.115,75.115,1000.0
2022-08-04 12:20:00,81.26,81.26,81.23,81.25,600.0,75.0688,75.0688,75.0411,75.0596,600.0
2022-08-04 12:25:00,81.25,81.25,81.25,81.25,0.0,75.0596,75.0596,75.0596,75.0596,0.0
2022-08-04 12:30:00,81.27,81.27,81.11,81.11,1069.0,75.0781,75.0781,74.9302,74.9302,1069.0
2022-08-04 12:35:00,81.05,81.05,81.05,81.05,300.0,74.8748,74.8748,74.8748,74.8748,300.0
2022-08-04 12:40:00,81.06,81.06,80.96,81.01,547.0,74.8841,74.8841,74.7917,74.8379,547.0
2022-08-04 12:45:00,80.9,80.93,80.9,80.93,400.0,74.7362,74.764,74.7362,74.764,400.0
2022-08-04 12:50:00,80.83,80.85,80.74,80.75,512.0,74.6716,74.6901,74.5884,74.5977,512.0
2022-08-04 12:55:00,80.73,80.73,80.73,80.73,200.0,74.5792,74.5792,74.5792,74.5792,200.0
2022-08-04 13:00:00,80.73,80.73,80.73,80.73,0.0,74.5792,74.5792,74.5792,74.5792,0.0
2022-08-04 13:05:00,80.6,80.61,80.55,80.55,1037.0,74.4591,74.4683,74.4129,74.4129,1037.0
2022-08-04 13:10:00,80.57,80.62,80.56,80.62,600.0,74.4314,74.4776,74.4221,74.4776,600.0
2022-08-04 13:15:00,80.58,80.64,80.57,80.64,824.0,74.4406,74.4961,74.4314,74.4961,824.0
2022-08-04 13:20:00,80.53,80.64,80.51,80.64,649.0,74.3944,74.4961,74.376,74.4961,649.0
2022-08-04 13:25:00,80.75,80.78,80.75,80.78,200.0,74.5977,74.6254,74.5977,74.6254,200.0
2022-08-04 13:30:00,80.78,80.92,80.78,80.89,881.0,74.6254,74.7547,74.6254,74.727,881.0
2022-08-04 13:35:00,80.96,80.97,80.96,80.96,400.0,74.7917,74.8009,74.7917,74.7917,400.0
2022-08-04 13:40:00,80.92,81.02,80.92,81.02,440.0,74.7547,74.8471,74.7547,74.8471,440.0
2022-08-04 13:45:00,81.05,81.1,81.05,81.1,900.0,74.8748,74.921,74.8748,74.921,900.0
2022-08-04 13:50:00,81.19,81.19,81.12,81.12,700.0,75.0041,75.0041,74.9395,74.9395,700.0
2022-08-04 13:55:00,81.06,81.15,81.06,81.15,548.0,74.8841,74.9672,74.8841,74.9672,548.0
2022-08-04 14:00:00,81.22,81.24,81.22,81.24,600.0,75.0319,75.0503,75.0319,75.0503,600.0
2022-08-04 14:05:00,81.32,81.32,81.31,81.31,200.0,75.1242,75.1242,75.115,75.115,200.0
2022-08-04 14:10:00,81.27,81.27,81.26,81.26,200.0,75.0781,75.0781,75.0688,75.0688,200.0
2022-08-04 14:15:00,81.2,81.23,81.2,81.23,200.0,75.0134,75.0411,75.0134,75.0411,200.0
2022-08-04 14:20:00,81.28,81.28,81.25,81.25,400.0,75.0873,75.0873,75.0596,75.0596,400.0
2022-08-04 14:25:00,81.15,81.17,81.08,81.08,300.0,74.9672,74.9857,74.9025,74.9025,300.0
2022-08-04 14:30:00,81.14,81.23,81.14,81.23,519.0,74.958,75.0411,74.958,75.0411,519.0
2022-08-04 14:35:00,81.21,81.24,81.21,81.24,384.0,75.0226,75.0503,75.0226,75.0503,384.0
2022-08-04 14:40:00,81.22,81.22,81.13,81.13,1300.0,75.0319,75.0319,74.9487,74.9487,1300.0
2022-08-04 14:45:00,81.1,81.11,81.1,81.11,200.0,74.921,74.9302,74.921,74.9302,200.0
2022-08-04 14:50:00,81.13,81.13,81.13,81.13,100.0,74.9487,74.9487,74.9487,74.9487,100.0
2022-08-04 14:55:00,81.1,81.17,81.1,81.16,500.0,74.921,74.9857,74.921,74.9764,500.0
2022-08-04 15:00:00,81.18,81.22,81.15,81.17,1400.0,74.9949,75.0319,74.9672,74.9857,1400.0
2022-08-04 15:05:00,81.25,81.29,81.25,81.29,800.0,75.0596,75.0965,75.0596,75.0965,800.0
2022-08-04 15:10:00,81.23,81.27,81.23,81.25,1042.0,75.0411,75.0781,75.0411,75.0596,1042.0
2022-08-04 15:15:00,81.24,81.26,81.24,81.24,400.0,75.0503,75.0688,75.0503,75.0503,400.0
2022-08-04 15:20:00,81.23,81.23,81.15,81.15,1000.0,75.0411,75.0411,74.9672,74.9672,1000.0
2022-08-04 15:25:00,81.08,81.12,81.05,81.12,1100.0,74.9025,74.9395,74.8748,74.9395,1100.0
2022-08-04 15:30:00,81.1,81.18,81.09,81.13,1017.0,74.921,74.9949,74.9118,74.9487,1017.0
2022-08-04 15:35:00,81.19,81.19,81.15,81.15,700.0,75.0041,75.0041,74.9672,74.9672,700.0
2022-08-04 15:40:00,81.1,81.13,81.02,81.02,1200.0,74.921,74.9487,74.8471,74.8471,1200.0
2022-08-04 15:45:00,81.0,81.08,80.99,81.06,2190.0,74.8286,74.9025,74.8194,74.8841,2190.0
2022-08-04 15:50:00,81.07,81.11,81.01,81.06,5149.0,74.8933,74.9302,74.8379,74.8841,5149.0
2022-08-04 15:55:00,81.05,81.06,80.84,81.01,14541.0,74.8748,74.8841,74.6808,74.8379,14541.0
2022-08-05 09:30:00,80.8,80.95,80.55,80.84,5170.0,74.6439,74.7824,74.4129,74.6808,5170.0
2022-08-05 09:35:00,80.93,80.93,80.71,80.71,600.0,74.764,74.764,74.5607,74.5607,600.0
2022-08-05 09:40:00,80.46,80.46,80.2,80.2,500.0,74.3298,74.3298,74.0896,74.0896,500.0
2022-08-05 09:45:00,80.29,80.29,79.99,80.0,1392.0,74.1727,74.1727,73.8956,73.9048,1392.0
2022-08-05 09:50:00,79.82,80.09,79.82,79.93,800.0,73.7385,73.988,73.7385,73.8401,800.0
2022-08-05 09:55:00,80.05,80.05,79.91,80.0,600.0,73.951,73.951,73.8217,73.9048,600.0
2022-08-05 10:00:00,80.04,80.15,80.02,80.15,800.0,73.9418,74.0434,73.9233,74.0434,800.0
2022-08-05 10:05:00,80.08,80.1,80.0,80.1,600.0,73.9787,73.9972,73.9048,73.9972,600.0
2022-08-05 10:10:00,80.03,80.07,79.97,79.97,800.0,73.9325,73.9695,73.8771,73.8771,800.0
2022-08-05 10:15:00,79.96,79.96,79.72,79.74,800.0,73.8679,73.8679,73.6461,73.6646,800.0
2022-08-05 10:20:00,79.55,79.57,79.55,79.57,200.0,73.4891,73.5076,73.4891,73.5076,200.0
2022-08-05 10:25:00,79.5,79.5,79.3,79.3,600.0,73.4429,73.4429,73.2581,73.2581,600.0
2022-08-05 10:30:00,79.32,79.5,79.32,79.36,2521.0,73.2766,73.4429,73.2766,73.3136,2521.0
2022-08-05 10:35:00,79.24,79.52,79.16,79.52,1415.0,73.2027,73.4614,73.1288,73.4614,1415.0
2022-08-05 10:40:00,79.61,79.66,79.61,79.64,1000.0,73.5445,73.5907,73.5445,73.5722,1000.0
2022-08-05 10:45:00,79.69,79.72,79.58,79.63,2600.0,73.6184,73.6461,73.5168,73.563,2600.0
2022-08-05 10:50:00,79.62,79.72,79.6,79.68,1527.0,73.5538,73.6461,73.5353,73.6092,1527.0
2022-08-05 10:55:00,79.7,79.78,79.7,79.78,800.0,73.6277,73.7016,73.6277,73.7016,800.0
2022-08-05 11:00:00,79.79,79.79,79.71,79.72,2033.0,73.7108,73.7108,73.6369,73.6461,2033.0
2022-08-05 11:05:00,79.69,79.78,79.68,79.77,1100.0,73.6184,73.7016,73.6092,73.6923,1100.0
2022-08-05 11:10:00,79.78,79.93,79.78,79.81,1100.0,73.7016,73.8401,73.7016,73.7293,1100.0
2022-08-05 11:15:00,79.82,79.82,79.79,79.79,400.0,73.7385,73.7385,73.7108,73.7108,400.0
2022-08-05 11:20:00,79.78,79.78,79.66,79.69,1000.0,73.7016,73.7016,73.5907,73.6184,1000.0
2022-08-05 11:25:00,79.83,79.84,79.65,79.65,1483.0,73.7478,73.757,73.5815,73.5815,1483.0
2022-08-05 11:30:00,79.66,79.68,79.65,79.68,3226.0,73.5907,73.6092,73.5815,73.6092,3226.0
2022-08-05 11:35:00,79.73,79.81,79.71,79.81,1005.0,73.6554,73.7293,73.6369,73.7293,1005.0
2022-08-05 11:40:00,79.81,79.93,79.81,79.86,1600.0,73.7293,73.8401,73.7293,73.7755,1600.0
2022-08-05 11:45:00,79.76,79.76,79.68,79.74,5040.0,73.6831,73.6831,73.6092,73.6646,5040.0
2022-08-05 11:50:00,79.7,79.7,79.62,79.68,6235.0,73.6277,73.6277,73.5538,73.6092,6235.0
2022-08-05 11:55:00,79.67,79.67,79.56,79.56,3878.0,73.6,73.6,73.4983,73.4983,3878.0
2022-08-05 12:00:00,79.59,79.91,79.59,79.91,1144.0,73.5261,73.8217,73.5261,73.8217,1144.0
2022-08-05 12:05:00,79.91,80.13,79.91,80.09,1100.0,73.8217,74.0249,73.8217,73.988,1100.0
2022-08-05 12:10:00,80.14,80.19,80.06,80.06,700.0,74.0341,74.0803,73.9602,73.9602,700.0
2022-08-05 12:15:00,79.96,80.02,79.96,80.02,600.0,73.8679,73.9233,73.8679,73.9233,600.0
2022-08-05 12:20:00,79.97,79.98,79.96,79.96,400.0,73.8771,73.8863,73.8679,73.8679,400.0
2022-08-05 12:25:00,80.04,80.05,80.04,80.05,320.0,73.9418,73.951,73.9418,73.951,320.0
2022-08-05 12:30:00,80.03,80.04,80.02,80.02,600.0,73.9325,73.9418,73.9233,73.9233,600.0
2022-08-05 12:35:00,80.0,80.06,80.0,80.04,400.0,73.9048,73.9602,73.9048,73.9418,400.0
2022-08-05 12:40:00,80.02,80.02,79.89,79.93,1900.0,73.9233,73.9233,73.8032,73.8401,1900.0
2022-08-05 12:45:00,79.93,79.93,79.93,79.93,0.0,73.8401,73.8401,73.8401,73.8401,0.0
2022-08-05 12:50:00,79.95,79.95,79.89,79.95,3589.0,73.8586,73.8586,73.8032,73.8586,3589.0
2022-08-05 12:55:00,79.97,80.0,79.93,79.94,600.0,73.8771,73.9048,73.8401,73.8494,600.0
2022-08-05 13:00:00,80.0,80.0,79.97,79.97,811.0,73.9048,73.9048,73.8771,73.8771,811.0
2022-08-05 13:05:00,79.97,80.04,79.97,80.03,1200.0,73.8771,73.9418,73.8771,73.9325,1200.0
2022-08-05 13:10:00,80.03,80.04,80.01,80.02,1225.0,73.9325,73.9418,73.9141,73.9233,1225.0
2022-08-05 13:15:00,80.03,80.11,80.03,80.11,863.0,73.9325,74.0064,73.9325,74.0064,863.0
2022-08-05 13:20:00,80.03,80.19,80.03,80.19,500.0,73.9325,74.0803,73.9325,74.0803,500.0
2022-08-05 13:25:00,80.27,80.28,80.16,80.17,986.0,74.1542,74.1635,74.0526,74.0619,986.0
2022-08-05 13:30:00,80.15,80.17,80.15,80.16,1600.0,74.0434,74.0619,74.0434,74.0526,1600.0
2022-08-05 13:35:00,80.09,80.2,80.09,80.2,600.0,73.988,74.0896,73.988,74.0896,600.0
2022-08-05 13:40:00,80.22,80.23,80.16,80.16,800.0,74.1081,74.1173,74.0526,74.0526,800.0
2022-08-05 13:45:00,80.14,80.15,80.11,80.11,800.0,74.0341,74.0434,74.0064,74.0064,800.0
2022-08-05 13:50:00,80.08,80.08,80.06,80.06,500.0,73.9787,73.9787,73.9602,73.9602,500.0
2022-08-05 13:55:00,80.01,80.02,79.99,79.99,448.0,73.9141,73.9233,73.8956,73.8956,448.0
2022-08-05 14:00:00,80.02,80.02,79.91,79.92,624.0,73.9233,73.9233,73.8217,73.8309,624.0
2022-08-05 14:05:00,79.89,79.89,79.86,79.86,300.0,73.8032,73.8032,73.7755,73.7755,300.0
2022-08-05 14:10:00,79.85,79.85,79.81,79.82,1098.0,73.7662,73.7662,73.7293,73.7385,1098.0
2022-08-05 14:15:00,79.83,79.83,79.75,79.75,600.0,73.7478,73.7478,73.6739,73.6739,600.0
2022-08-05 14:20:00,79.82,79.9,79.81,79.88,1223.0,73.7385,73.8124,73.7293,73.794,1223.0
2022-08-05 14:25:00,79.91,79.91,79.8,79.8,1200.0,73.8217,73.8217,73.7201,73.7201,1200.0
2022-08-05 14:30:00,79.76,79.82,79.75,79.82,500.0,73.6831,73.7385,73.6739,73.7385,500.0
2022-08-05 14:35:00,79.88,79.97,79.88,79.93,300.0,73.794,73.8771,73.794,73.8401,300.0
2022-08-05 14:40:00,79.96,79.97,79.87,79.87,900.0,73.8679,73.8771,73.7847,73.7847,900.0
2022-08-05 14:45:00,79.94,79.94,79.88,79.89,900.0,73.8494,73.8494,73.794,73.8032,900.0
2022-08-05 14:50:00,79.94,79.94,79.91,79.93,600.0,73.8494,73.8494,73.8217,73.8401,600.0
2022-08-05 14:55:00,79.96,79.97,79.91,79.97,4326.0,73.8679,73.8771,73.8217,73.8771,4326.0
2022-08-05 15:00:00,80.01,80.14,80.01,80.14,1100.0,73.9141,74.0341,73.9141,74.0341,1100.0
2022-08-05 15:05:00,80.14,80.17,80.14,80.17,700.0,74.0341,74.0619,74.0341,74.0619,700.0
2022-08-05 15:10:00,80.19,80.29,80.19,80.27,1300.0,74.0803,74.1727,74.0803,74.1542,1300.0
2022-08-05 15:15:00,80.25,80.25,80.19,80.2,1400.0,74.1358,74.1358,74.0803,74.0896,1400.0
2022-08-05 15:20:00,80.22,80.31,80.15,80.16,3833.0,74.1081,74.1912,74.0434,74.0526,3833.0
2022-08-05 15:25:00,80.17,80.21,80.15,80.21,2000.0,74.0619,74.0988,74.0434,74.0988,2000.0
2022-08-05 15:30:00,80.22,80.38,80.22,80.38,4900.0,74.1081,74.2559,74.1081,74.2559,4900.0
2022-08-05 15:35:00,80.4,80.52,80.37,80.5,4583.0,74.2743,74.3852,74.2466,74.3667,4583.0
2022-08-05 15:40:00,80.49,80.53,80.45,80.53,3212.0,74.3575,74.3944,74.3205,74.3944,3212.0
2022-08-05 15:45:00,80.53,80.62,80.52,80.56,4777.0,74.3944,74.4776,74.3852,74.4221,4777.0
2022-08-05 15:50:00,80.57,80.74,80.57,80.74,7701.0,74.4314,74.5884,74.4314,74.5884,7701.0
2022-08-05 15:55:00,80.73,80.73,80.56,80.69,12299.0,74.5792,74.5792,74.4221,74.5422,12299.0
2022-08-08 09:30:00,82.37,82.37,82.07,82.07,861.0,76.0942,76.0942,75.8171,75.8171,861.0
2022-08-08 09:35:00,82.13,82.15,82.03,82.15,1139.0,75.8725,75.891,75.7801,75.891,1139.0
2022-08-08 09:40:00,82.29,82.29,81.94,81.94,208.0,76.0203,76.0203,75.697,75.697,208.0
2022-08-08 09:45:00,81.96,82.2,81.96,82.2,4526.0,75.7155,75.9372,75.7155,75.9372,4526.0
2022-08-08 09:50:00,82.25,82.32,82.23,82.23,500.0,75.9834,76.0481,75.9649,75.9649,500.0
2022-08-08 09:55:00,82.08,82.08,82.08,82.08,100.0,75.8263,75.8263,75.8263,75.8263,100.0
2022-08-08 10:00:00,82.05,82.12,82.01,82.03,1590.0,75.7986,75.8633,75.7617,75.7801,1590.0
2022-08-08 10:05:00,82.04,82.04,81.9,82.0,1300.0,75.7894,75.7894,75.6601,75.7524,1300.0
2022-08-08 10:10:00,82.06,82.06,81.91,81.91,500.0,75.8079,75.8079,75.6693,75.6693,500.0
2022-08-08 10:15:00,81.95,81.95,81.85,81.9,900.0,75.7062,75.7062,75.6139,75.6601,900.0
2022-08-08 10:20:00,81.87,81.9,81.74,81.74,500.0,75.6323,75.6601,75.5122,75.5122,500.0
2022-08-08 10:25:00,81.8,81.82,81.72,81.82,820.0,75.5677,75.5861,75.4938,75.5861,820.0
2022-08-08 10:30:00,81.91,82.12,81.91,82.12,300.0,75.6693,75.8633,75.6693,75.8633,300.0
2022-08-08 10:35:00,82.13,82.19,82.13,82.18,1200.0,75.8725,75.928,75.8725,75.9187,1200.0
2022-08-08 10:40:00,82.16,82.25,82.16,82.25,690.0,75.9002,75.9834,75.9002,75.9834,690.0
2022-08-08 10:45:00,82.17,82.17,82.17,82.17,100.0,75.9095,75.9095,75.9095,75.9095,100.0
2022-08-08 10:50:00,82.1,82.21,82.1,82.21,317.0,75.8448,75.9464,75.8448,75.9464,317.0
2022-08-08 10:55:00,82.1,82.18,82.08,82.18,1045.0,75.8448,75.9187,75.8263,75.9187,1045.0
2022-08-08 11:00:00,82.14,82.39,82.14,82.3,1200.0,75.8818,76.1127,75.8818,76.0296,1200.0
2022-08-08 11:05:00,82.3,82.3,82.11,82.29,1758.0,76.0296,76.0296,75.8541,76.0203,1758.0
2022-08-08 11:10:00,82.2,82.2,82.02,82.02,1200.0,75.9372,75.9372,75.7709,75.7709,1200.0
2022-08-08 11:15:00,81.98,81.98,81.87,81.97,1095.0,75.734,75.734,75.6323,75.7247,1095.0
2022-08-08 11:20:00,81.97,81.97,81.86,81.9,800.0,75.7247,75.7247,75.6231,75.6601,800.0
2022-08-08 11:25:00,81.87,81.87,81.85,81.85,700.0,75.6323,75.6323,75.6139,75.6139,700.0
2022-08-08 11:30:00,81.82,81.82,81.76,81.79,600.0,75.5861,75.5861,75.5307,75.5584,600.0
2022-08-08 11:35:00,81.78,81.8,81.78,81.8,200.0,75.5492,75.5677,75.5492,75.5677,200.0
2022-08-08 11:40:00,81.74,81.78,81.7,81.7,500.0,75.5122,75.5492,75.4753,75.4753,500.0
2022-08-08 11:45:00,81.67,81.74,81.67,81.69,800.0,75.4476,75.5122,75.4476,75.4661,800.0
2022-08-08 11:50:00,81.63,81.66,81.63,81.66,1010.0,75.4106,75.4383,75.4106,75.4383,1010.0
2022-08-08 11:55:00,81.66,81.68,81.66,81.67,300.0,75.4383,75.4568,75.4383,75.4476,300.0
2022-08-08 12:00:00,81.64,81.67,81.63,81.64,1000.0,75.4199,75.4476,75.4106,75.4199,1000.0
2022-08-08 12:05:00,81.65,81.69,81.57,81.57,700.0,75.4291,75.4661,75.3552,75.3552,700.0
2022-08-08 12:10:00,81.56,81.59,81.53,81.55,800.0,75.346,75.3737,75.3182,75.3367,800.0
2022-08-08 12:15:00,81.52,81.52,81.52,81.52,194.0,75.309,75.309,75.309,75.309,194.0
2022-08-08 12:20:00,81.37,81.37,81.37,81.37,200.0,75.1704,75.1704,75.1704,75.1704,200.0
2022-08-08 12:25:00,81.42,81.42,81.42,81.42,194.0,75.2166,75.2166,75.2166,75.2166,194.0
2022-08-08 12:30:00,81.3,81.36,81.3,81.36,400.0,75.1058,75.1612,75.1058,75.1612,400.0
2022-08-08 12:35:00,81.32,81.37,81.32,81.37,900.0,75.1242,75.1704,75.1242,75.1704,900.0
2022-08-08 12:40:00,81.31,81.31,81.31,81.31,200.0,75.115,75.115,75.115,75.115,200.0
2022-08-08 12:45:00,81.31,81.34,81.3,81.34,700.0,75.115,75.1427,75.1058,75.1427,700.0
2022-08-08 12:50:00,81.39,81.45,81.39,81.45,4977.0,75.1889,75.2443,75.1889,75.2443,4977.0
2022-08-08 12:55:00,81.42,81.42,81.4,81.4,500.0,75.2166,75.2166,75.1981,75.1981,500.0
2022-08-08 13:00:00,81.45,81.48,81.43,81.48,1303.0,75.2443,75.2721,75.2259,75.2721,1303.0
2022-08-08 13:05:00,81.48,81.52,81.48,81.52,600.0,75.2721,75.309,75.2721,75.309,600.0
2022-08-08 13:10:00,81.49,81.6,81.49,81.6,800.0,75.2813,75.3829,75.2813,75.3829,800.0
2022-08-08 13:15:00,81.64,81.64,81.64,81.64,100.0,75.4199,75.4199,75.4199,75.4199,100.0
2022-08-08 13:20:00,81.66,81.68,81.66,81.68,400.0,75.4383,75.4568,75.4383,75.4568,400.0
2022-08-08 13:25:00,81.76,81.76,81.63,81.63,400.0,75.5307,75.5307,75.4106,75.4106,400.0
2022-08-08 13:30:00,81.64,81.68,81.64,81.68,600.0,75.4199,75.4568,75.4199,75.4568,600.0
2022-08-08 13:35:00,81.72,81.72,81.69,81.69,200.0,75.4938,75.4938,75.4661,75.4661,200.0
2022-08-08 13:40:00,81.72,81.76,81.72,81.76,450.0,75.4938,75.5307,75.4938,75.5307,450.0
2022-08-08 13:45:00,81.82,81.82,81.81,81.81,200.0,75.5861,75.5861,75.5769,75.5769,200.0
2022-08-08 13:50:00,81.81,81.9,81.81,81.9,618.0,75.5769,75.6601,75.5769,75.6601,618.0
2022-08-08 13:55:00,81.93,81.96,81.93,81.94,500.0,75.6878,75.7155,75.6878,75.697,500.0
2022-08-08 14:00:00,81.96,81.99,81.92,81.92,1088.0,75.7155,75.7432,75.6785,75.6785,1088.0
2022-08-08 14:05:00,81.85,82.01,81.85,82.01,1211.0,75.6139,75.7617,75.6139,75.7617,1211.0
2022-08-08 14:10:00,81.97,81.97,81.85,81.85,1100.0,75.7247,75.7247,75.6139,75.6139,1100.0
2022-08-08 14:15:00,81.82,81.88,81.82,81.88,1000.0,75.5861,75.6416,75.5861,75.6416,1000.0
2022-08-08 14:20:00,81.86,81.88,81.84,81.88,600.0,75.6231,75.6416,75.6046,75.6416,600.0
2022-08-08 14:25:00,81.9,81.94,81.86,81.94,1793.0,75.6601,75.697,75.6231,75.697,1793.0
2022-08-08 14:30:00,81.92,81.96,81.92,81.94,1235.0,75.6785,75.7155,75.6785,75.697,1235.0
2022-08-08 14:35:00,81.85,81.93,81.85,81.93,400.0,75.6139,75.6878,75.6139,75.6878,400.0
2022-08-08 14:40:00,81.92,81.93,81.88,81.9,1200.0,75.6785,75.6878,75.6416,75.6601,1200.0
2022-08-08 14:45:00,81.85,81.88,81.85,81.88,700.0,75.6139,75.6416,75.6139,75.6416,700.0
2022-08-08 14:50:00,81.89,81.89,81.78,81.78,500.0,75.6508,75.6508,75.5492,75.5492,500.0
2022-08-08 14:55:00,81.77,81.85,81.77,81.82,700.0,75.54,75.6139,75.54,75.5861,700.0
2022-08-08 15:00:00,81.82,81.89,81.82,81.89,700.0,75.5861,75.6508,75.5861,75.6508,700.0
2022-08-08 15:05:00,81.89,81.91,81.87,81.89,604.0,75.6508,75.6693,75.6323,75.6508,604.0
2022-08-08 15:10:00,81.84,81.84,81.79,81.82,581.0,75.6046,75.6046,75.5584,75.5861,581.0
2022-08-08 15:15:00,81.86,81.86,81.76,81.78,800.0,75.6231,75.6231,75.5307,75.5492,800.0
2022-08-08 15:20:00,81.81,81.9,81.81,81.89,734.0,75.5769,75.6601,75.5769,75.6508,734.0
2022-08-08 15:25:00,81.91,81.96,81.89,81.94,900.0,75.6693,75.7155,75.6508,75.697,900.0
2022-08-08 15:30:00,81.92,81.99,81.89,81.99,995.0,75.6785,75.7432,75.6508,75.7432,995.0
2022-08-08 15:35:00,81.99,82.05,81.98,81.98,1293.0,75.7432,75.7986,75.734,75.734,1293.0
2022-08-08 15:40:00,81.96,82.02,81.96,82.02,1300.0,75.7155,75.7709,75.7155,75.7709,1300.0
2022-08-08 15:45:00,82.01,82.01,81.94,81.97,1394.0,75.7617,75.7617,75.697,75.7247,1394.0
2022-08-08 15:50:00,81.91,81.92,81.66,81.68,4401.0,75.6693,75.6785,75.4383,75.4568,4401.0
2022-08-08 15:55:00,81.68,81.68,81.55,81.58,12692.0,75.4568,75.4568,75.3367,75.3644,12692.0
2022-08-09 09:35:00,82.34,82.34,82.34,82.34,200.0,76.0665,76.0665,76.0665,76.0665,200.0
2022-08-09 09:40:00,82.25,82.28,82.19,82.26,600.0,75.9834,76.0111,75.928,75.9926,600.0
2022-08-09 09:45:00,82.21,82.21,82.11,82.18,500.0,75.9464,75.9464,75.8541,75.9187,500.0
2022-08-09 09:50:00,82.28,82.29,82.23,82.23,1400.0,76.0111,76.0203,75.9649,75.9649,1400.0
2022-08-09 09:55:00,82.06,82.29,82.06,82.29,500.0,75.8079,76.0203,75.8079,76.0203,500.0
2022-08-09 10:00:00,82.2,82.35,82.2,82.35,700.0,75.9372,76.0758,75.9372,76.0758,700.0
2022-08-09 10:05:00,82.17,82.18,82.17,82.18,300.0,75.9095,75.9187,75.9095,75.9187,300.0
2022-08-09 10:10:00,82.07,82.22,81.99,82.04,1382.0,75.8171,75.9557,75.7432,75.7894,1382.0
2022-08-09 10:15:00,82.1,82.13,82.02,82.02,500.0,75.8448,75.8725,75.7709,75.7709,500.0
2022-08-09 10:20:00,81.99,82.0,81.95,81.95,431.0,75.7432,75.7524,75.7062,75.7062,431.0
2022-08-09 10:25:00,81.93,81.98,81.91,81.97,1200.0,75.6878,75.734,75.6693,75.7247,1200.0
2022-08-09 10:30:00,81.92,82.15,81.92,82.15,1000.0,75.6785,75.891,75.6785,75.891,1000.0
2022-08-09 10:35:00,82.15,82.31,82.11,82.28,1898.0,75.891,76.0388,75.8541,76.0111,1898.0
2022-08-09 10:40:00,82.26,82.26,82.08,82.09,500.0,75.9926,75.9926,75.8263,75.8356,500.0
2022-08-09 10:45:00,82.04,82.04,81.93,82.03,500.0,75.7894,75.7894,75.6878,75.7801,500.0
2022-08-09 10:50:00,82.0,82.07,82.0,82.07,700.0,75.7524,75.8171,75.7524,75.8171,700.0
2022-08-09 10:55:00,82.04,82.04,81.99,82.02,400.0,75.7894,75.7894,75.7432,75.7709,400.0
2022-08-09 11:00:00,82.06,82.06,82.06,82.06,100.0,75.8079,75.8079,75.8079,75.8079,100.0
2022-08-09 11:05:00,82.09,82.15,82.09,82.15,300.0,75.8356,75.891,75.8356,75.891,300.0
2022-08-09 11:10:00,82.08,82.1,82.06,82.1,600.0,75.8263,75.8448,75.8079,75.8448,600.0
2022-08-09 11:15:00,82.16,82.16,82.13,82.16,300.0,75.9002,75.9002,75.8725,75.9002,300.0
2022-08-09 11:20:00,82.15,82.15,82.07,82.07,400.0,75.891,75.891,75.8171,75.8171,400.0
2022-08-09 11:25:00,82.12,82.18,82.12,82.18,700.0,75.8633,75.9187,75.8633,75.9187,700.0
2022-08-09 11:30:00,82.09,82.21,82.09,82.21,500.0,75.8356,75.9464,75.8356,75.9464,500.0
2022-08-09 11:35:00,82.33,82.33,82.28,82.29,700.0,76.0573,76.0573,76.0111,76.0203,700.0
2022-08-09 11:40:00,82.29,82.29,82.22,82.22,500.0,76.0203,76.0203,75.9557,75.9557,500.0
2022-08-09 11:45:00,82.24,82.28,82.2,82.2,700.0,75.9741,76.0111,75.9372,75.9372,700.0
2022-08-09 11:50:00,82.22,82.27,82.22,82.26,900.0,75.9557,76.0019,75.9557,75.9926,900.0
2022-08-09 11:55:00,82.28,82.28,82.25,82.25,500.0,76.0111,76.0111,75.9834,75.9834,500.0
2022-08-09 12:00:00,82.25,82.3,82.24,82.3,400.0,75.9834,76.0296,75.9741,76.0296,400.0
2022-08-09 12:05:00,82.42,82.48,82.38,82.38,900.0,76.1404,76.1959,76.1035,76.1035,900.0
2022-08-09 12:10:00,82.32,82.44,82.32,82.43,500.0,76.0481,76.1589,76.0481,76.1497,500.0
2022-08-09 12:15:00,82.54,82.54,82.53,82.53,300.0,76.2513,76.2513,76.2421,76.2421,300.0
2022-08-09 12:20:00,82.49,82.5,82.41,82.41,400.0,76.2051,76.2143,76.1312,76.1312,400.0
2022-08-09 12:25:00,82.4,82.42,82.35,82.42,500.0,76.122,76.1404,76.0758,76.1404,500.0
2022-08-09 12:30:00,82.46,82.46,82.38,82.38,829.0,76.1774,76.1774,76.1035,76.1035,829.0
2022-08-09 12:35:00,82.35,82.43,82.3,82.43,1200.0,76.0758,76.1497,76.0296,76.1497,1200.0
2022-08-09 12:40:00,82.44,82.45,82.44,82.44,500.0,76.1589,76.1681,76.1589,76.1589,500.0
2022-08-09 12:45:00,82.47,82.53,82.47,82.51,500.0,76.1866,76.2421,76.1866,76.2236,500.0
2022-08-09 12:50:00,82.52,82.58,82.51,82.58,1300.0,76.2328,76.2882,76.2236,76.2882,1300.0
2022-08-09 12:55:00,82.56,82.65,82.56,82.59,794.0,76.2698,76.3529,76.2698,76.2975,794.0
2022-08-09 13:00:00,82.51,82.63,82.51,82.63,200.0,76.2236,76.3344,76.2236,76.3344,200.0
2022-08-09 13:05:00,82.65,82.65,82.55,82.55,1300.0,76.3529,76.3529,76.2605,76.2605,1300.0
2022-08-09 13:10:00,82.55,82.56,82.55,82.55,500.0,76.2605,76.2698,76.2605,76.2605,500.0
2022-08-09 13:15:00,82.56,82.57,82.55,82.55,300.0,76.2698,76.279,76.2605,76.2605,300.0
2022-08-09 13:20:00,82.54,82.57,82.54,82.57,800.0,76.2513,76.279,76.2513,76.279,800.0
2022-08-09 13:25:00,82.59,82.65,82.59,82.63,1500.0,76.2975,76.3529,76.2975,76.3344,1500.0
2022-08-09 13:30:00,82.64,82.75,82.5,82.5,2733.0,76.3437,76.4453,76.2143,76.2143,2733.0
2022-08-09 13:35:00,82.57,82.57,82.49,82.49,600.0,76.279,76.279,76.2051,76.2051,600.0
2022-08-09 13:40:00,82.5,82.5,82.43,82.45,900.0,76.2143,76.2143,76.1497,76.1681,900.0
2022-08-09 13:45:00,82.46,82.48,82.4,82.4,400.0,76.1774,76.1959,76.122,76.122,400.0
2022-08-09 13:50:00,82.41,82.5,82.41,82.5,2043.0,76.1312,76.2143,76.1312,76.2143,2043.0
2022-08-09 13:55:00,82.51,82.52,82.48,82.5,1040.0,76.2236,76.2328,76.1959,76.2143,1040.0
2022-08-09 14:00:00,82.48,82.52,82.42,82.44,1098.0,76.1959,76.2328,76.1404,76.1589,1098.0
2022-08-09 14:05:00,82.42,82.53,82.38,82.53,500.0,76.1404,76.2421,76.1035,76.2421,500.0
2022-08-09 14:10:00,82.49,82.49,82.31,82.31,1000.0,76.2051,76.2051,76.0388,76.0388,1000.0
2022-08-09 14:15:00,82.31,82.31,82.18,82.18,1500.0,76.0388,76.0388,75.9187,75.9187,1500.0
2022-08-09 14:20:00,82.16,82.24,82.13,82.13,1320.0,75.9002,75.9741,75.8725,75.8725,1320.0
2022-08-09 14:25:00,82.15,82.23,82.15,82.23,1400.0,75.891,75.9649,75.891,75.9649,1400.0
2022-08-09 14:30:00,82.2,82.21,82.12,82.18,1026.0,75.9372,75.9464,75.8633,75.9187,1026.0
2022-08-09 14:35:00,82.18,82.38,82.15,82.38,1609.0,75.9187,76.1035,75.891,76.1035,1609.0
2022-08-09 14:40:00,82.32,82.36,82.31,82.34,1027.0,76.0481,76.085,76.0388,76.0665,1027.0
2022-08-09 14:45:00,82.37,82.4,82.37,82.39,1100.0,76.0942,76.122,76.0942,76.1127,1100.0
2022-08-09 14:50:00,82.38,82.41,82.34,82.41,1400.0,76.1035,76.1312,76.0665,76.1312,1400.0
2022-08-09 14:55:00,82.4,82.52,82.4,82.44,1873.0,76.122,76.2328,76.122,76.1589,1873.0
2022-08-09 15:00:00,82.46,82.49,82.43,82.43,1100.0,76.1774,76.2051,76.1497,76.1497,1100.0
2022-08-09 15:05:00,82.48,82.66,82.48,82.58,1265.0,76.1959,76.3621,76.1959,76.2882,1265.0
2022-08-09 15:10:00,82.52,82.54,82.43,82.43,900.0,76.2328,76.2513,76.1497,76.1497,900.0
2022-08-09 15:15:00,82.42,82.45,82.39,82.4,2502.0,76.1404,76.1681,76.1127,76.122,2502.0
2022-08-09 15:20:00,82.4,82.51,82.4,82.51,7427.0,76.122,76.2236,76.122,76.2236,7427.0
2022-08-09 15:25:00,82.5,82.68,82.5,82.68,1100.0,76.2143,76.3806,76.2143,76.3806,1100.0
2022-08-09 15:30:00,82.77,82.77,82.6,82.65,2264.0,76.4638,76.4638,76.3067,76.3529,2264.0
2022-08-09 15:35:00,82.67,82.75,82.61,82.61,1800.0,76.3714,76.4453,76.316,76.316,1800.0
2022-08-09 15:40:00,82.58,82.62,82.49,82.49,3397.0,76.2882,76.3252,76.2051,76.2051,3397.0
2022-08-09 15:45:00,82.48,82.48,82.39,82.42,3891.0,76.1959,76.1959,76.1127,76.1404,3891.0
2022-08-09 15:50:00,82.45,82.51,82.31,82.4,5750.0,76.1681,76.2236,76.0388,76.122,5750.0
2022-08-09 15:55:00,82.4,82.71,82.33,82.71,12697.0,76.122,76.4083,76.0573,76.4083,12697.0
2022-08-10 09:30:00,82.55,83.06,82.04,82.98,4255.0,76.2605,76.7317,75.7894,76.6578,4255.0
2022-08-10 09:35:00,83.04,83.38,82.43,82.43,1600.0,76.7132,77.0273,76.1497,76.1497,1600.0
2022-08-10 09:40:00,82.57,82.75,82.23,82.65,6855.0,76.279,76.4453,75.9649,76.3529,6855.0
2022-08-10 09:45:00,82.63,82.63,82.25,82.38,2600.0,76.3344,76.3344,75.9834,76.1035,2600.0
2022-08-10 09:50:00,82.3,82.3,81.82,81.94,2000.0,76.0296,76.0296,75.5861,75.697,2000.0
2022-08-10 09:55:00,81.93,82.01,80.86,81.14,6664.0,75.6878,75.7617,74.6993,74.958,6664.0
2022-08-10 10:00:00,81.25,81.75,81.25,81.7,400.0,75.0596,75.5215,75.0596,75.4753,400.0
2022-08-10 10:05:00,81.58,81.95,81.58,81.86,3241.0,75.3644,75.7062,75.3644,75.6231,3241.0
2022-08-10 10:10:00,81.81,81.96,81.79,81.83,2732.0,75.5769,75.7155,75.5584,75.5954,2732.0
2022-08-10 10:15:00,81.82,81.88,81.72,81.88,2634.0,75.5861,75.6416,75.4938,75.6416,2634.0
2022-08-10 10:20:00,81.81,81.85,81.63,81.66,1985.0,75.5769,75.6139,75.4106,75.4383,1985.0
2022-08-10 10:25:00,81.68,81.72,81.29,81.35,1100.0,75.4568,75.4938,75.0965,75.152,1100.0
2022-08-10 10:30:00,81.37,81.37,81.07,81.11,1825.0,75.1704,75.1704,74.8933,74.9302,1825.0
2022-08-10 10:35:00,81.18,81.24,81.17,81.19,814.0,74.9949,75.0503,74.9857,75.0041,814.0
2022-08-10 10:40:00,81.3,81.43,81.19,81.19,900.0,75.1058,75.2259,75.0041,75.0041,900.0
2022-08-10 10:45:00,81.17,81.24,81.0,81.08,3320.0,74.9857,75.0503,74.8286,74.9025,3320.0
2022-08-10 10:50:00,81.08,81.08,80.97,81.01,1400.0,74.9025,74.9025,74.8009,74.8379,1400.0
2022-08-10 10:55:00,80.99,81.27,80.99,81.25,1300.0,74.8194,75.0781,74.8194,75.0596,1300.0
2022-08-10 11:00:00,81.22,81.39,81.22,81.34,1350.0,75.0319,75.1889,75.0319,75.1427,1350.0
2022-08-10 11:05:00,81.67,81.67,81.54,81.54,1600.0,75.4476,75.4476,75.3275,75.3275,1600.0
2022-08-10 11:10:00,81.59,81.66,81.59,81.66,700.0,75.3737,75.4383,75.3737,75.4383,700.0
2022-08-10 11:15:00,81.76,81.8,81.73,81.73,500.0,75.5307,75.5677,75.503,75.503,500.0
2022-08-10 11:20:00,81.77,81.81,81.77,81.81,359.0,75.54,75.5769,75.54,75.5769,359.0
2022-08-10 11:25:00,81.82,81.82,81.73,81.77,747.0,75.5861,75.5861,75.503,75.54,747.0
2022-08-10 11:30:00,81.75,81.91,81.75,81.9,725.0,75.5215,75.6693,75.5215,75.6601,725.0
2022-08-10 11:35:00,81.86,82.04,81.86,82.03,12695.0,75.6231,75.7894,75.6231,75.7801,12695.0
2022-08-10 11:40:00,82.06,82.26,82.0,82.25,2698.0,75.8079,75.9926,75.7524,75.9834,2698.0
2022-08-10 11:45:00,81.91,81.91,81.91,81.91,100.0,75.6693,75.6693,75.6693,75.6693,100.0
2022-08-10 11:50:00,81.95,82.0,81.95,81.99,900.0,75.7062,75.7524,75.7062,75.7432,900.0
2022-08-10 11:55:00,82.08,82.11,82.05,82.05,905.0,75.8263,75.8541,75.7986,75.7986,905.0
2022-08-10 12:00:00,82.03,82.03,81.93,81.94,464.0,75.7801,75.7801,75.6878,75.697,464.0
2022-08-10 12:05:00,82.03,82.17,82.03,82.17,500.0,75.7801,75.9095,75.7801,75.9095,500.0
2022-08-10 12:10:00,82.11,82.11,82.01,82.03,490.0,75.8541,75.8541,75.7617,75.7801,490.0
2022-08-10 12:15:00,82.04,82.12,82.03,82.04,1832.0,75.7894,75.8633,75.7801,75.7894,1832.0
2022-08-10 12:20:00,82.16,82.19,82.16,82.17,978.0,75.9002,75.928,75.9002,75.9095,978.0
2022-08-10 12:25:00,82.17,82.24,82.17,82.24,600.0,75.9095,75.9741,75.9095,75.9741,600.0
2022-08-10 12:30:00,82.31,82.45,82.31,82.45,703.0,76.0388,76.1681,76.0388,76.1681,703.0
2022-08-10 12:35:00,82.44,82.59,82.44,82.59,712.0,76.1589,76.2975,76.1589,76.2975,712.0
2022-08-10 12:40:00,82.53,82.53,82.45,82.45,500.0,76.2421,76.2421,76.1681,76.1681,500.0
2022-08-10 12:45:00,82.48,82.51,82.48,82.48,600.0,76.1959,76.2236,76.1959,76.1959,600.0
2022-08-10 12:50:00,82.5,82.5,82.49,82.5,1098.0,76.2143,76.2143,76.2051,76.2143,1098.0
2022-08-10 12:55:00,82.53,82.59,82.51,82.59,1000.0,76.2421,76.2975,76.2236,76.2975,1000.0
2022-08-10 13:00:00,82.6,82.6,82.58,82.6,876.0,76.3067,76.3067,76.2882,76.3067,876.0
2022-08-10 13:05:00,82.59,82.59,82.57,82.58,1402.0,76.2975,76.2975,76.279,76.2882,1402.0
2022-08-10 13:10:00,82.59,82.6,82.59,82.6,1027.0,76.2975,76.3067,76.2975,76.3067,1027.0
2022-08-10 13:15:00,82.71,82.8,82.7,82.8,952.0,76.4083,76.4915,76.3991,76.4915,952.0
2022-08-10 13:20:00,82.79,82.79,82.78,82.79,896.0,76.4822,76.4822,76.473,76.4822,896.0
2022-08-10 13:25:00,82.86,82.86,82.79,82.81,1140.0,76.5469,76.5469,76.4822,76.5007,1140.0
2022-08-10 13:30:00,82.79,82.79,82.79,82.79,100.0,76.4822,76.4822,76.4822,76.4822,100.0
2022-08-10 13:35:00,82.73,82.73,82.71,82.71,300.0,76.4268,76.4268,76.4083,76.4083,300.0
2022-08-10 13:40:00,82.67,82.73,82.67,82.71,600.0,76.3714,76.4268,76.3714,76.4083,600.0
2022-08-10 13:45:00,82.87,82.87,82.87,82.87,100.0,76.5561,76.5561,76.5561,76.5561,100.0
2022-08-10 13:50:00,82.97,83.04,82.97,82.97,600.0,76.6485,76.7132,76.6485,76.6485,600.0
2022-08-10 13:55:00,82.99,82.99,82.98,82.99,599.0,76.667,76.667,76.6578,76.667,599.0
2022-08-10 14:00:00,82.99,82.99,82.89,82.89,900.0,76.667,76.667,76.5746,76.5746,900.0
2022-08-10 14:05:00,82.91,82.99,82.91,82.98,800.0,76.5931,76.667,76.5931,76.6578,800.0
2022-08-10 14:10:00,82.93,82.97,82.93,82.95,624.0,76.6116,76.6485,76.6116,76.6301,624.0
2022-08-10 14:15:00,82.93,82.99,82.91,82.91,500.0,76.6116,76.667,76.5931,76.5931,500.0
2022-08-10 14:20:00,82.97,82.98,82.97,82.98,300.0,76.6485,76.6578,76.6485,76.6578,300.0
2022-08-10 14:25:00,83.06,83.13,83.06,83.09,900.0,76.7317,76.7963,76.7317,76.7594,900.0
2022-08-10 14:30:00,83.06,83.06,83.05,83.05,300.0,76.7317,76.7317,76.7224,76.7224,300.0
2022-08-10 14:35:00,83.09,83.1,83.09,83.1,200.0,76.7594,76.7686,76.7594,76.7686,200.0
2022-08-10 14:40:00,83.13,83.15,83.09,83.14,1100.0,76.7963,76.8148,76.7594,76.8056,1100.0
2022-08-10 14:45:00,83.13,83.13,83.11,83.12,881.0,76.7963,76.7963,76.7779,76.7871,881.0
2022-08-10 14:50:00,83.09,83.1,83.09,83.09,400.0,76.7594,76.7686,76.7594,76.7594,400.0
2022-08-10 14:55:00,83.14,83.14,83.05,83.05,1000.0,76.8056,76.8056,76.7224,76.7224,1000.0
2022-08-10 15:00:00,83.04,83.04,82.97,82.98,600.0,76.7132,76.7132,76.6485,76.6578,600.0
2022-08-10 15:05:00,82.96,82.96,82.89,82.9,700.0,76.6393,76.6393,76.5746,76.5839,700.0
2022-08-10 15:10:00,82.92,82.94,82.76,82.76,1640.0,76.6023,76.6208,76.4545,76.4545,1640.0
2022-08-10 15:15:00,82.85,82.86,82.84,82.84,600.0,76.5377,76.5469,76.5284,76.5284,600.0
2022-08-10 15:20:00,82.83,82.86,82.83,82.83,630.0,76.5192,76.5469,76.5192,76.5192,630.0
2022-08-10 15:25:00,82.86,82.93,82.85,82.86,1851.0,76.5469,76.6116,76.5377,76.5469,1851.0
2022-08-10 15:30:00,82.9,83.06,82.87,83.0,2300.0,76.5839,76.7317,76.5561,76.6762,2300.0
2022-08-10 15:35:00,82.99,83.15,82.97,83.15,1300.0,76.667,76.8148,76.6485,76.8148,1300.0
2022-08-10 15:40:00,83.19,83.27,83.14,83.26,1591.0,76.8518,76.9257,76.8056,76.9164,1591.0
2022-08-10 15:45:00,83.27,83.3,83.24,83.29,2700.0,76.9257,76.9534,76.898,76.9441,2700.0
2022-08-10 15:50:00,83.33,83.33,83.2,83.27,3977.0,76.9811,76.9811,76.861,76.9257,3977.0
2022-08-10 15:55:00,83.25,83.39,83.25,83.25,6091.0,76.9072,77.0365,76.9072,76.9072,6091.0
2022-08-11 09:30:00,82.8,82.94,82.68,82.94,1212.0,76.4915,76.6208,76.3806,76.6208,1212.0
2022-08-11 09:35:00,83.0,83.12,82.85,82.85,500.0,76.6762,76.7871,76.5377,76.5377,500.0
2022-08-11 09:40:00,82.74,82.82,82.74,82.82,300.0,76.4361,76.51,76.4361,76.51,300.0
2022-08-11 09:45:00,82.61,82.61,82.49,82.5,4186.0,76.316,76.316,76.2051,76.2143,4186.0
2022-08-11 09:50:00,82.5,82.75,82.5,82.75,1600.0,76.2143,76.4453,76.2143,76.4453,1600.0
2022-08-11 09:55:00,82.7,82.77,82.65,82.71,1039.0,76.3991,76.4638,76.3529,76.4083,1039.0
2022-08-11 10:00:00,82.85,82.91,82.68,82.77,3013.0,76.5377,76.5931,76.3806,76.4638,3013.0
2022-08-11 10:05:00,82.78,82.91,82.7,82.7,1977.0,76.473,76.5931,76.3991,76.3991,1977.0
2022-08-11 10:10:00,82.75,82.75,82.61,82.62,2383.0,76.4453,76.4453,76.316,76.3252,2383.0
2022-08-11 10:15:00,82.63,82.79,82.63,82.79,620.0,76.3344,76.4822,76.3344,76.4822,620.0
2022-08-11 10:20:00,82.78,82.98,82.78,82.91,1969.0,76.473,76.6578,76.473,76.5931,1969.0
2022-08-11 10:25:00,83.0,83.07,82.98,83.05,2370.0,76.6762,76.7409,76.6578,76.7224,2370.0
2022-08-11 10:30:00,83.02,83.02,82.87,82.87,1960.0,76.6947,76.6947,76.5561,76.5561,1960.0
2022-08-11 10:35:00,82.86,82.94,82.86,82.87,860.0,76.5469,76.6208,76.5469,76.5561,860.0
2022-08-11 10:40:00,82.72,82.84,82.7,82.8,1733.0,76.4176,76.5284,76.3991,76.4915,1733.0
2022-08-11 10:45:00,82.74,82.8,82.72,82.8,1933.0,76.4361,76.4915,76.4176,76.4915,1933.0
2022-08-11 10:50:00,82.83,82.86,82.76,82.78,1930.0,76.5192,76.5469,76.4545,76.473,1930.0
2022-08-11 10:55:00,82.77,82.77,82.57,82.6,2671.0,76.4638,76.4638,76.279,76.3067,2671.0
2022-08-11 11:00:00,82.65,82.7,82.5,82.51,2589.0,76.3529,76.3991,76.2143,76.2236,2589.0
2022-08-11 11:05:00,82.54,82.56,82.25,82.25,6153.0,76.2513,76.2698,75.9834,75.9834,6153.0
2022-08-11 11:10:00,82.25,82.28,81.92,82.03,2754.0,75.9834,76.0111,75.6785,75.7801,2754.0
2022-08-11 11:15:00,81.98,81.98,81.87,81.87,2090.0,75.734,75.734,75.6323,75.6323,2090.0
2022-08-11 11:20:00,81.83,82.07,81.83,82.04,1500.0,75.5954,75.8171,75.5954,75.7894,1500.0
2022-08-11 11:25:00,81.98,81.99,81.94,81.99,4396.0,75.734,75.7432,75.697,75.7432,4396.0
2022-08-11 11:30:00,81.94,81.94,81.79,81.81,3830.0,75.697,75.697,75.5584,75.5769,3830.0
2022-08-11 11:35:00,81.81,81.81,81.62,81.63,1200.0,75.5769,75.5769,75.4014,75.4106,1200.0
2022-08-11 11:40:00,81.64,81.66,81.58,81.64,1700.0,75.4199,75.4383,75.3644,75.4199,1700.0
2022-08-11 11:45:00,81.64,81.64,81.47,81.5,2940.0,75.4199,75.4199,75.2628,75.2905,2940.0
2022-08-11 11:50:00,81.47,81.65,81.45,81.49,2400.0,75.2628,75.4291,75.2443,75.2813,2400.0
2022-08-11 11:55:00,81.5,81.5,81.37,81.37,2300.0,75.2905,75.2905,75.1704,75.1704,2300.0
2022-08-11 12:00:00,81.36,81.36,81.25,81.25,565.0,75.1612,75.1612,75.0596,75.0596,565.0
2022-08-11 12:05:00,81.21,81.29,81.12,81.12,1800.0,75.0226,75.0965,74.9395,74.9395,1800.0
2022-08-11 12:10:00,81.06,81.1,80.98,80.99,800.0,74.8841,74.921,74.8101,74.8194,800.0
2022-08-11 12:15:00,80.95,80.99,80.77,80.81,1200.0,74.7824,74.8194,74.6161,74.6531,1200.0
2022-08-11 12:20:00,80.79,80.79,80.79,80.79,400.0,74.6346,74.6346,74.6346,74.6346,400.0
2022-08-11 12:25:00,80.87,80.93,80.86,80.9,622.0,74.7085,74.764,74.6993,74.7362,622.0
2022-08-11 12:30:00,80.85,80.93,80.85,80.91,1104.0,74.6901,74.764,74.6901,74.7455,1104.0
2022-08-11 12:35:00,80.96,80.96,80.87,80.92,900.0,74.7917,74.7917,74.7085,74.7547,900.0
2022-08-11 12:40:00,80.94,81.01,80.94,81.0,9146.0,74.7732,74.8379,74.7732,74.8286,9146.0
2022-08-11 12:45:00,81.0,81.01,80.94,80.98,8233.0,74.8286,74.8379,74.7732,74.8101,8233.0
2022-08-11 12:50:00,81.0,81.19,80.94,81.19,4200.0,74.8286,75.0041,74.7732,75.0041,4200.0
2022-08-11 12:55:00,81.21,81.49,81.21,81.49,1911.0,75.0226,75.2813,75.0226,75.2813,1911.0
2022-08-11 13:00:00,81.45,81.46,81.36,81.36,903.0,75.2443,75.2536,75.1612,75.1612,903.0
2022-08-11 13:05:00,81.37,81.57,81.37,81.51,1097.0,75.1704,75.3552,75.1704,75.2998,1097.0
2022-08-11 13:10:00,81.46,81.46,81.28,81.31,925.0,75.2536,75.2536,75.0873,75.115,925.0
2022-08-11 13:15:00,81.26,81.27,81.26,81.27,300.0,75.0688,75.0781,75.0688,75.0781,300.0
2022-08-11 13:20:00,81.26,81.51,81.26,81.51,2339.0,75.0688,75.2998,75.0688,75.2998,2339.0
2022-08-11 13:25:00,81.56,81.76,81.56,81.76,553.0,75.346,75.5307,75.346,75.5307,553.0
2022-08-11 13:30:00,81.8,81.8,81.73,81.76,500.0,75.5677,75.5677,75.503,75.5307,500.0
2022-08-11 13:35:00,81.69,81.69,81.62,81.62,400.0,75.4661,75.4661,75.4014,75.4014,400.0
2022-08-11 13:40:00,81.65,81.73,81.65,81.73,400.0,75.4291,75.503,75.4291,75.503,400.0
2022-08-11 13:45:00,81.68,81.7,81.68,81.7,200.0,75.4568,75.4753,75.4568,75.4753,200.0
2022-08-11 13:50:00,81.6,81.67,81.6,81.64,725.0,75.3829,75.4476,75.3829,75.4199,725.0
2022-08-11 13:55:00,81.67,81.82,81.67,81.82,700.0,75.4476,75.5861,75.4476,75.5861,700.0
2022-08-11 14:00:00,81.91,81.91,81.77,81.81,1045.0,75.6693,75.6693,75.54,75.5769,1045.0
2022-08-11 14:05:00,81.85,81.85,81.75,81.75,700.0,75.6139,75.6139,75.5215,75.5215,700.0
2022-08-11 14:10:00,81.68,81.71,81.65,81.65,861.0,75.4568,75.4845,75.4291,75.4291,861.0
2022-08-11 14:15:00,81.62,81.7,81.62,81.7,500.0,75.4014,75.4753,75.4014,75.4753,500.0
2022-08-11 14:20:00,81.7,81.71,81.65,81.67,602.0,75.4753,75.4845,75.4291,75.4476,602.0
2022-08-11 14:25:00,81.66,81.66,81.51,81.53,500.0,75.4383,75.4383,75.2998,75.3182,500.0
2022-08-11 14:30:00,81.55,81.55,81.4,81.41,900.0,75.3367,75.3367,75.1981,75.2074,900.0
2022-08-11 14:35:00,81.38,81.44,81.38,81.43,400.0,75.1797,75.2351,75.1797,75.2259,400.0
2022-08-11 14:40:00,81.37,81.5,81.37,81.5,1171.0,75.1704,75.2905,75.1704,75.2905,1171.0
2022-08-11 14:45:00,81.5,81.66,81.5,81.66,1298.0,75.2905,75.4383,75.2905,75.4383,1298.0
2022-08-11 14:50:00,81.65,81.65,81.59,81.6,1888.0,75.4291,75.4291,75.3737,75.3829,1888.0
2022-08-11 14:55:00,81.63,81.68,81.63,81.68,700.0,75.4106,75.4568,75.4106,75.4568,700.0
2022-08-11 15:00:00,81.6,81.6,81.51,81.59,1291.0,75.3829,75.3829,75.2998,75.3737,1291.0
2022-08-11 15:05:00,81.39,81.43,81.36,81.42,2873.0,75.1889,75.2259,75.1612,75.2166,2873.0
2022-08-11 15:10:00,81.41,81.42,81.33,81.35,4019.0,75.2074,75.2166,75.1335,75.152,4019.0
2022-08-11 15:15:00,81.33,81.36,81.31,81.31,1448.0,75.1335,75.1612,75.115,75.115,1448.0
2022-08-11 15:20:00,81.3,81.3,81.18,81.19,1700.0,75.1058,75.1058,74.9949,75.0041,1700.0
2022-08-11 15:25:00,81.13,81.15,81.0,81.03,1599.0,74.9487,74.9672,74.8286,74.8563,1599.0
2022-08-11 15:30:00,81.02,81.23,81.02,81.23,1097.0,74.8471,75.0411,74.8471,75.0411,1097.0
2022-08-11 15:35:00,81.23,81.23,81.06,81.08,1310.0,75.0411,75.0411,74.8841,74.9025,1310.0
2022-08-11 15:40:00,81.11,81.23,81.11,81.18,2881.0,74.9302,75.0411,74.9302,74.9949,2881.0
2022-08-11 15:45:00,81.14,81.18,81.08,81.14,1854.0,74.958,74.9949,74.9025,74.958,1854.0
2022-08-11 15:50:00,81.14,81.22,81.12,81.22,5754.0,74.958,75.0319,74.9395,75.0319,5754.0
2022-08-11 15:55:00,81.27,81.3,81.18,81.22,9992.0,75.0781,75.1058,74.9949,75.0319,9992.0
2022-08-12 09:30:00,82.0,82.52,82.0,82.4,859.0,75.7524,76.2328,75.7524,76.122,859.0
2022-08-12 09:35:00,82.41,82.41,82.26,82.26,320.0,76.1312,76.1312,75.9926,75.9926,320.0
2022-08-12 09:40:00,82.08,82.08,81.67,81.72,2438.0,75.8263,75.8263,75.4476,75.4938,2438.0
2022-08-12 09:45:00,81.79,81.83,81.77,81.81,600.0,75.5584,75.5954,75.54,75.5769,600.0
2022-08-12 09:50:00,81.94,82.07,81.89,82.07,300.0,75.697,75.8171,75.6508,75.8171,300.0
2022-08-12 09:55:00,82.18,82.18,82.0,82.06,1094.0,75.9187,75.9187,75.7524,75.8079,1094.0
2022-08-12 10:00:00,81.83,81.83,81.76,81.82,400.0,75.5954,75.5954,75.5307,75.5861,400.0
2022-08-12 10:05:00,81.97,81.98,81.97,81.98,200.0,75.7247,75.734,75.7247,75.734,200.0
2022-08-12 10:10:00,81.91,81.99,81.91,81.99,400.0,75.6693,75.7432,75.6693,75.7432,400.0
2022-08-12 10:15:00,82.05,82.13,82.03,82.13,600.0,75.7986,75.8725,75.7801,75.8725,600.0
2022-08-12 10:20:00,82.14,82.17,82.12,82.17,370.0,75.8818,75.9095,75.8633,75.9095,370.0
2022-08-12 10:25:00,82.16,82.16,82.14,82.14,200.0,75.9002,75.9002,75.8818,75.8818,200.0
2022-08-12 10:30:00,82.15,82.15,82.1,82.15,500.0,75.891,75.891,75.8448,75.891,500.0
2022-08-12 10:35:00,82.13,82.13,82.07,82.07,700.0,75.8725,75.8725,75.8171,75.8171,700.0
2022-08-12 10:40:00,82.12,82.18,82.09,82.18,700.0,75.8633,75.9187,75.8356,75.9187,700.0
2022-08-12 10:45:00,82.23,82.33,82.22,82.33,876.0,75.9649,76.0573,75.9557,76.0573,876.0
2022-08-12 10:50:00,82.3,82.35,82.3,82.35,300.0,76.0296,76.0758,76.0296,76.0758,300.0
2022-08-12 10:55:00,82.34,82.45,82.34,82.45,600.0,76.0665,76.1681,76.0665,76.1681,600.0
2022-08-12 11:00:00,82.42,82.58,82.42,82.55,400.0,76.1404,76.2882,76.1404,76.2605,400.0
2022-08-12 11:05:00,82.68,82.68,82.58,82.58,700.0,76.3806,76.3806,76.2882,76.2882,700.0
2022-08-12 11:10:00,82.55,82.57,82.53,82.57,300.0,76.2605,76.279,76.2421,76.279,300.0
2022-08-12 11:15:00,82.58,82.58,82.53,82.53,200.0,76.2882,76.2882,76.2421,76.2421,200.0
2022-08-12 11:20:00,82.53,82.53,82.51,82.52,400.0,76.2421,76.2421,76.2236,76.2328,400.0
2022-08-12 11:25:00,82.48,82.51,82.48,82.5,808.0,76.1959,76.2236,76.1959,76.2143,808.0
2022-08-12 11:30:00,82.51,82.54,82.51,82.54,264.0,76.2236,76.2513,76.2236,76.2513,264.0
2022-08-12 11:35:00,82.51,82.52,82.5,82.52,400.0,76.2236,76.2328,76.2143,76.2328,400.0
2022-08-12 11:40:00,82.5,82.53,82.46,82.5,1363.0,76.2143,76.2421,76.1774,76.2143,1363.0
2022-08-12 11:45:00,82.51,82.52,82.51,82.51,433.0,76.2236,76.2328,76.2236,76.2236,433.0
2022-08-12 11:50:00,82.5,82.53,82.5,82.53,1224.0,76.2143,76.2421,76.2143,76.2421,1224.0
2022-08-12 11:55:00,82.52,82.52,82.5,82.5,1200.0,76.2328,76.2328,76.2143,76.2143,1200.0
2022-08-12 12:00:00,82.46,82.46,82.43,82.45,800.0,76.1774,76.1774,76.1497,76.1681,800.0
2022-08-12 12:05:00,82.57,82.61,82.57,82.57,400.0,76.279,76.316,76.279,76.279,400.0
2022-08-12 12:10:00,82.51,82.65,82.5,82.65,600.0,76.2236,76.3529,76.2143,76.3529,600.0
2022-08-12 12:15:00,82.54,82.54,82.54,82.54,100.0,76.2513,76.2513,76.2513,76.2513,100.0
2022-08-12 12:20:00,82.57,82.57,82.52,82.52,230.0,76.279,76.279,76.2328,76.2328,230.0
2022-08-12 12:25:00,82.5,82.5,82.44,82.44,300.0,76.2143,76.2143,76.1589,76.1589,300.0
2022-08-12 12:30:00,82.49,82.49,82.39,82.39,300.0,76.2051,76.2051,76.1127,76.1127,300.0
2022-08-12 12:35:00,82.26,82.37,82.26,82.36,500.0,75.9926,76.0942,75.9926,76.085,500.0
2022-08-12 12:40:00,82.39,82.44,82.39,82.44,200.0,76.1127,76.1589,76.1127,76.1589,200.0
2022-08-12 12:45:00,82.44,82.44,82.44,82.44,0.0,76.1589,76.1589,76.1589,76.1589,0.0
2022-08-12 12:50:00,82.38,82.4,82.38,82.4,200.0,76.1035,76.122,76.1035,76.122,200.0
2022-08-12 12:55:00,82.41,82.41,82.36,82.36,400.0,76.1312,76.1312,76.085,76.085,400.0
2022-08-12 13:00:00,82.35,82.35,82.28,82.28,564.0,76.0758,76.0758,76.0111,76.0111,564.0
2022-08-12 13:05:00,82.27,82.31,82.27,82.31,600.0,76.0019,76.0388,76.0019,76.0388,600.0
2022-08-12 13:10:00,82.36,82.36,82.21,82.21,456.0,76.085,76.085,75.9464,75.9464,456.0
2022-08-12 13:15:00,82.17,82.17,82.12,82.13,492.0,75.9095,75.9095,75.8633,75.8725,492.0
2022-08-12 13:20:00,82.08,82.12,82.08,82.12,408.0,75.8263,75.8633,75.8263,75.8633,408.0
2022-08-12 13:25:00,82.18,82.18,82.16,82.18,763.0,75.9187,75.9187,75.9002,75.9187,763.0
2022-08-12 13:30:00,82.16,82.21,82.16,82.21,1002.0,75.9002,75.9464,75.9002,75.9464,1002.0
2022-08-12 13:35:00,82.23,82.24,82.18,82.18,882.0,75.9649,75.9741,75.9187,75.9187,882.0
2022-08-12 13:40:00,82.19,82.31,82.15,82.31,1628.0,75.928,76.0388,75.891,76.0388,1628.0
2022-08-12 13:45:00,82.21,82.22,82.21,82.22,200.0,75.9464,75.9557,75.9464,75.9557,200.0
2022-08-12 13:50:00,82.21,82.21,82.18,82.19,776.0,75.9464,75.9464,75.9187,75.928,776.0
2022-08-12 13:55:00,82.23,82.23,82.17,82.17,1307.0,75.9649,75.9649,75.9095,75.9095,1307.0
2022-08-12 14:00:00,82.16,82.19,82.16,82.18,803.0,75.9002,75.928,75.9002,75.9187,803.0
2022-08-12 14:05:00,82.22,82.22,82.18,82.18,500.0,75.9557,75.9557,75.9187,75.9187,500.0
2022-08-12 14:10:00,82.28,82.28,82.22,82.22,899.0,76.0111,76.0111,75.9557,75.9557,899.0
2022-08-12 14:15:00,82.23,82.24,82.19,82.24,1147.0,75.9649,75.9741,75.928,75.9741,1147.0
2022-08-12 14:20:00,82.22,82.22,82.17,82.19,600.0,75.9557,75.9557,75.9095,75.928,600.0
2022-08-12 14:25:00,82.16,82.19,82.15,82.19,1674.0,75.9002,75.928,75.891,75.928,1674.0
2022-08-12 14:30:00,82.2,82.33,82.2,82.33,1424.0,75.9372,76.0573,75.9372,76.0573,1424.0
2022-08-12 14:35:00,82.33,82.41,82.29,82.41,907.0,76.0573,76.1312,76.0203,76.1312,907.0
2022-08-12 14:40:00,82.37,82.37,82.35,82.36,1682.0,76.0942,76.0942,76.0758,76.085,1682.0
2022-08-12 14:45:00,82.33,82.35,82.28,82.31,961.0,76.0573,76.0758,76.0111,76.0388,961.0
2022-08-12 14:50:00,82.3,82.3,82.22,82.22,600.0,76.0296,76.0296,75.9557,75.9557,600.0
2022-08-12 14:55:00,82.19,82.24,82.19,82.19,468.0,75.928,75.9741,75.928,75.928,468.0
2022-08-12 15:00:00,82.16,82.2,82.16,82.18,952.0,75.9002,75.9372,75.9002,75.9187,952.0
2022-08-12 15:05:00,82.19,82.4,82.19,82.4,1722.0,75.928,76.122,75.928,76.122,1722.0
2022-08-12 15:10:00,82.38,82.41,82.33,82.35,3209.0,76.1035,76.1312,76.0573,76.0758,3209.0
2022-08-12 15:15:00,82.37,82.38,82.37,82.38,628.0,76.0942,76.1035,76.0942,76.1035,628.0
2022-08-12 15:20:00,82.4,82.48,82.4,82.48,200.0,76.122,76.1959,76.122,76.1959,200.0
2022-08-12 15:25:00,82.41,82.41,82.32,82.32,483.0,76.1312,76.1312,76.0481,76.0481,483.0
2022-08-12 15:30:00,82.32,82.38,82.32,82.38,400.0,76.0481,76.1035,76.0481,76.1035,400.0
2022-08-12 15:35:00,82.3,82.3,82.26,82.27,1152.0,76.0296,76.0296,75.9926,76.0019,1152.0
2022-08-12 15:40:00,82.31,82.35,82.29,82.35,2300.0,76.0388,76.0758,76.0203,76.0758,2300.0
2022-08-12 15:45:00,82.33,82.58,82.33,82.58,1160.0,76.0573,76.2882,76.0573,76.2882,1160.0
2022-08-12 15:50:00,82.57,82.6,82.56,82.58,2000.0,76.279,76.3067,76.2698,76.2882,2000.0
2022-08-12 15:55:00,82.57,82.78,82.5,82.71,5825.0,76.279,76.473,76.2143,76.4083,5825.0
2022-08-15 09:30:00,82.36,82.45,82.36,82.38,900.0,76.085,76.1681,76.085,76.1035,900.0
2022-08-15 09:35:00,82.34,82.34,82.0,82.0,400.0,76.0665,76.0665,75.7524,75.7524,400.0
2022-08-15 09:40:00,82.16,82.16,81.9,81.9,639.0,75.9002,75.9002,75.6601,75.6601,639.0
2022-08-15 09:45:00,81.99,81.99,81.92,81.92,300.0,75.7432,75.7432,75.6785,75.6785,300.0
2022-08-15 09:50:00,81.84,81.84,81.66,81.66,250.0,75.6046,75.6046,75.4383,75.4383,250.0
2022-08-15 09:55:00,81.47,81.59,81.38,81.59,2509.0,75.2628,75.3737,75.1797,75.3737,2509.0
2022-08-15 10:00:00,81.44,81.45,81.37,81.45,300.0,75.2351,75.2443,75.1704,75.2443,300.0
2022-08-15 10:05:00,81.53,81.57,81.53,81.55,1419.0,75.3182,75.3552,75.3182,75.3367,1419.0
2022-08-15 10:10:00,81.49,81.49,81.38,81.38,600.0,75.2813,75.2813,75.1797,75.1797,600.0
2022-08-15 10:15:00,81.45,81.45,81.45,81.45,100.0,75.2443,75.2443,75.2443,75.2443,100.0
2022-08-15 10:20:00,81.68,81.8,81.68,81.8,300.0,75.4568,75.5677,75.4568,75.5677,300.0
2022-08-15 10:25:00,81.86,81.9,81.86,81.9,363.0,75.6231,75.6601,75.6231,75.6601,363.0
2022-08-15 10:30:00,82.14,82.14,82.06,82.06,200.0,75.8818,75.8818,75.8079,75.8079,200.0
2022-08-15 10:35:00,82.04,82.04,81.88,81.88,301.0,75.7894,75.7894,75.6416,75.6416,301.0
2022-08-15 10:40:00,81.95,81.98,81.9,81.9,719.0,75.7062,75.734,75.6601,75.6601,719.0
2022-08-15 10:45:00,81.88,81.88,81.79,81.79,200.0,75.6416,75.6416,75.5584,75.5584,200.0
2022-08-15 10:50:00,81.81,81.83,81.81,81.83,244.0,75.5769,75.5954,75.5769,75.5954,244.0
2022-08-15 10:55:00,81.64,81.73,81.64,81.72,730.0,75.4199,75.503,75.4199,75.4938,730.0
2022-08-15 11:00:00,81.6,81.63,81.58,81.63,400.0,75.3829,75.4106,75.3644,75.4106,400.0
2022-08-15 11:05:00,81.63,81.67,81.63,81.67,300.0,75.4106,75.4476,75.4106,75.4476,300.0
2022-08-15 11:10:00,81.71,81.71,81.67,81.67,400.0,75.4845,75.4845,75.4476,75.4476,400.0
2022-08-15 11:15:00,81.66,81.66,81.62,81.62,200.0,75.4383,75.4383,75.4014,75.4014,200.0
2022-08-15 11:20:00,81.6,81.6,81.57,81.57,300.0,75.3829,75.3829,75.3552,75.3552,300.0
2022-08-15 11:25:00,81.59,81.59,81.55,81.55,300.0,75.3737,75.3737,75.3367,75.3367,300.0
2022-08-15 11:30:00,81.57,81.57,81.5,81.5,500.0,75.3552,75.3552,75.2905,75.2905,500.0
2022-08-15 11:35:00,81.52,81.54,81.52,81.54,500.0,75.309,75.3275,75.309,75.3275,500.0
2022-08-15 11:40:00,81.64,81.64,81.58,81.58,300.0,75.4199,75.4199,75.3644,75.3644,300.0
2022-08-15 11:45:00,81.56,81.56,81.48,81.48,400.0,75.346,75.346,75.2721,75.2721,400.0
2022-08-15 11:50:00,81.49,81.49,81.48,81.49,451.0,75.2813,75.2813,75.2721,75.2813,451.0
2022-08-15 11:55:00,81.49,81.49,81.4,81.41,947.0,75.2813,75.2813,75.1981,75.2074,947.0
2022-08-15 12:00:00,81.37,81.43,81.37,81.43,706.0,75.1704,75.2259,75.1704,75.2259,706.0
2022-08-15 12:05:00,81.38,81.39,81.38,81.39,500.0,75.1797,75.1889,75.1797,75.1889,500.0
2022-08-15 12:10:00,81.38,81.43,81.38,81.43,722.0,75.1797,75.2259,75.1797,75.2259,722.0
2022-08-15 12:15:00,81.42,81.45,81.42,81.45,561.0,75.2166,75.2443,75.2166,75.2443,561.0
2022-08-15 12:20:00,81.44,81.5,81.42,81.5,520.0,75.2351,75.2905,75.2166,75.2905,520.0
2022-08-15 12:25:00,81.51,81.54,81.51,81.54,300.0,75.2998,75.3275,75.2998,75.3275,300.0
2022-08-15 12:30:00,81.57,81.62,81.57,81.62,413.0,75.3552,75.4014,75.3552,75.4014,413.0
2022-08-15 12:35:00,81.66,81.66,81.65,81.65,300.0,75.4383,75.4383,75.4291,75.4291,300.0
2022-08-15 12:40:00,81.66,81.72,81.65,81.72,706.0,75.4383,75.4938,75.4291,75.4938,706.0
2022-08-15 12:45:00,81.77,81.77,81.64,81.64,400.0,75.54,75.54,75.4199,75.4199,400.0
2022-08-15 12:50:00,81.67,81.67,81.65,81.66,1144.0,75.4476,75.4476,75.4291,75.4383,1144.0
2022-08-15 12:55:00,81.66,81.69,81.66,81.66,500.0,75.4383,75.4661,75.4383,75.4383,500.0
2022-08-15 13:00:00,81.67,81.67,81.57,81.57,650.0,75.4476,75.4476,75.3552,75.3552,650.0
2022-08-15 13:05:00,81.58,81.65,81.58,81.65,672.0,75.3644,75.4291,75.3644,75.4291,672.0
2022-08-15 13:10:00,81.76,81.76,81.7,81.7,314.0,75.5307,75.5307,75.4753,75.4753,314.0
2022-08-15 13:15:00,81.71,81.71,81.71,81.71,350.0,75.4845,75.4845,75.4845,75.4845,350.0
2022-08-15 13:20:00,81.64,81.68,81.64,81.68,546.0,75.4199,75.4568,75.4199,75.4568,546.0
2022-08-15 13:25:00,81.69,81.69,81.69,81.69,341.0,75.4661,75.4661,75.4661,75.4661,341.0
2022-08-15 13:30:00,81.72,81.72,81.71,81.71,223.0,75.4938,75.4938,75.4845,75.4845,223.0
2022-08-15 13:35:00,81.64,81.64,81.64,81.64,145.0,75.4199,75.4199,75.4199,75.4199,145.0
2022-08-15 13:40:00,81.6,81.63,81.6,81.62,477.0,75.3829,75.4106,75.3829,75.4014,477.0
2022-08-15 13:45:00,81.62,81.62,81.62,81.62,725.0,75.4014,75.4014,75.4014,75.4014,725.0
2022-08-15 13:50:00,81.65,81.65,81.58,81.58,600.0,75.4291,75.4291,75.3644,75.3644,600.0
2022-08-15 13:55:00,81.58,81.58,81.55,81.55,402.0,75.3644,75.3644,75.3367,75.3367,402.0
2022-08-15 14:00:00,81.6,81.6,81.59,81.59,334.0,75.3829,75.3829,75.3737,75.3737,334.0
2022-08-15 14:05:00,81.59,81.72,81.59,81.72,400.0,75.3737,75.4938,75.3737,75.4938,400.0
2022-08-15 14:10:00,81.71,81.71,81.55,81.65,671.0,75.4845,75.4845,75.3367,75.4291,671.0
2022-08-15 14:15:00,81.68,81.76,81.68,81.76,511.0,75.4568,75.5307,75.4568,75.5307,511.0
2022-08-15 14:20:00,81.76,81.76,81.72,81.72,270.0,75.5307,75.5307,75.4938,75.4938,270.0
2022-08-15 14:25:00,81.73,81.74,81.73,81.74,300.0,75.503,75.5122,75.503,75.5122,300.0
2022-08-15 14:30:00,81.83,81.83,81.77,81.8,1198.0,75.5954,75.5954,75.54,75.5677,1198.0
2022-08-15 14:35:00,81.8,81.8,81.8,81.8,300.0,75.5677,75.5677,75.5677,75.5677,300.0
2022-08-15 14:40:00,81.83,81.83,81.81,81.81,650.0,75.5954,75.5954,75.5769,75.5769,650.0
2022-08-15 14:45:00,81.81,81.83,81.79,81.81,553.0,75.5769,75.5954,75.5584,75.5769,553.0
2022-08-15 14:50:00,81.85,81.85,81.84,81.84,500.0,75.6139,75.6139,75.6046,75.6046,500.0
2022-08-15 14:55:00,81.86,81.9,81.86,81.9,450.0,75.6231,75.6601,75.6231,75.6601,450.0
2022-08-15 15:00:00,81.9,81.9,81.84,81.84,600.0,75.6601,75.6601,75.6046,75.6046,600.0
2022-08-15 15:05:00,81.8,81.81,81.76,81.76,300.0,75.5677,75.5769,75.5307,75.5307,300.0
2022-08-15 15:10:00,81.75,81.75,81.75,81.75,100.0,75.5215,75.5215,75.5215,75.5215,100.0
2022-08-15 15:15:00,81.73,81.73,81.7,81.73,519.0,75.503,75.503,75.4753,75.503,519.0
2022-08-15 15:20:00,81.75,81.82,81.75,81.82,550.0,75.5215,75.5861,75.5215,75.5861,550.0
2022-08-15 15:25:00,81.81,81.81,81.78,81.78,500.0,75.5769,75.5769,75.5492,75.5492,500.0
2022-08-15 15:30:00,81.75,81.75,81.68,81.69,1400.0,75.5215,75.5215,75.4568,75.4661,1400.0
2022-08-15 15:35:00,81.68,81.73,81.68,81.69,600.0,75.4568,75.503,75.4568,75.4661,600.0
2022-08-15 15:40:00,81.73,81.73,81.62,81.63,1400.0,75.503,75.503,75.4014,75.4106,1400.0
2022-08-15 15:45:00,81.62,81.75,81.62,81.75,1900.0,75.4014,75.5215,75.4014,75.5215,1900.0
2022-08-15 15:50:00,81.74,81.82,81.68,81.71,3300.0,75.5122,75.5861,75.4568,75.4845,3300.0
2022-08-15 15:55:00,81.68,81.75,81.66,81.75,5338.0,75.4568,75.5215,75.4383,75.5215,5338.0
2022-08-16 09:30:00,81.32,81.52,81.32,81.47,1300.0,75.1242,75.309,75.1242,75.2628,1300.0
2022-08-16 09:35:00,81.49,81.52,81.4,81.44,2105.0,75.2813,75.309,75.1981,75.2351,2105.0
2022-08-16 09:40:00,81.38,81.38,81.2,81.23,1804.0,75.1797,75.1797,75.0134,75.0411,1804.0
2022-08-16 09:45:00,81.18,81.22,80.9,80.93,2223.0,74.9949,75.0319,74.7362,74.764,2223.0
2022-08-16 09:50:00,81.1,81.15,80.96,80.96,1415.0,74.921,74.9672,74.7917,74.7917,1415.0
2022-08-16 09:55:00,81.01,81.07,80.72,80.73,2640.0,74.8379,74.8933,74.57,74.5792,2640.0
2022-08-16 10:00:00,80.76,80.87,80.63,80.78,5198.0,74.6069,74.7085,74.4868,74.6254,5198.0
2022-08-16 10:05:00,80.79,80.96,80.79,80.95,1000.0,74.6346,74.7917,74.6346,74.7824,1000.0
2022-08-16 10:10:00,80.93,81.04,80.86,81.04,1970.0,74.764,74.8656,74.6993,74.8656,1970.0
2022-08-16 10:15:00,81.01,81.06,80.94,80.94,700.0,74.8379,74.8841,74.7732,74.7732,700.0
2022-08-16 10:20:00,80.92,80.92,80.88,80.88,300.0,74.7547,74.7547,74.7178,74.7178,300.0
2022-08-16 10:25:00,80.86,80.89,80.85,80.85,918.0,74.6993,74.727,74.6901,74.6901,918.0
2022-08-16 10:30:00,80.82,80.84,80.71,80.71,1413.0,74.6623,74.6808,74.5607,74.5607,1413.0
2022-08-16 10:35:00,80.74,80.79,80.71,80.76,1393.0,74.5884,74.6346,74.5607,74.6069,1393.0
2022-08-16 10:40:00,80.72,80.74,80.7,80.74,500.0,74.57,74.5884,74.5515,74.5884,500.0
2022-08-16 10:45:00,80.67,80.7,80.6,80.6,1000.0,74.5238,74.5515,74.4591,74.4591,1000.0
2022-08-16 10:50:00,80.56,80.7,80.56,80.65,800.0,74.4221,74.5515,74.4221,74.5053,800.0
2022-08-16 10:55:00,80.63,80.71,80.63,80.71,800.0,74.4868,74.5607,74.4868,74.5607,800.0
2022-08-16 11:00:00,80.72,80.77,80.72,80.72,650.0,74.57,74.6161,74.57,74.57,650.0
2022-08-16 11:05:00,80.77,80.79,80.77,80.77,600.0,74.6161,74.6346,74.6161,74.6161,600.0
2022-08-16 11:10:00,80.71,80.8,80.71,80.8,326.0,74.5607,74.6439,74.5607,74.6439,326.0
2022-08-16 11:15:00,80.73,80.81,80.73,80.78,1213.0,74.5792,74.6531,74.5792,74.6254,1213.0
2022-08-16 11:20:00,80.8,80.83,80.77,80.83,756.0,74.6439,74.6716,74.6161,74.6716,756.0
2022-08-16 11:25:00,80.79,80.79,80.73,80.73,200.0,74.6346,74.6346,74.5792,74.5792,200.0
2022-08-16 11:30:00,80.74,80.77,80.67,80.67,700.0,74.5884,74.6161,74.5238,74.5238,700.0
2022-08-16 11:35:00,80.66,80.66,80.62,80.62,300.0,74.5145,74.5145,74.4776,74.4776,300.0
2022-08-16 11:40:00,80.47,80.49,80.37,80.42,1000.0,74.339,74.3575,74.2466,74.2928,1000.0
2022-08-16 11:45:00,80.41,80.41,80.38,80.39,400.0,74.2836,74.2836,74.2559,74.2651,400.0
2022-08-16 11:50:00,80.44,80.47,80.43,80.45,700.0,74.3113,74.339,74.3021,74.3205,700.0
2022-08-16 11:55:00,80.51,80.51,80.47,80.47,422.0,74.376,74.376,74.339,74.339,422.0
2022-08-16 12:00:00,80.53,80.61,80.53,80.61,400.0,74.3944,74.4683,74.3944,74.4683,400.0
2022-08-16 12:05:00,80.71,80.73,80.71,80.72,533.0,74.5607,74.5792,74.5607,74.57,533.0
2022-08-16 12:10:00,80.72,80.75,80.72,80.75,700.0,74.57,74.5977,74.57,74.5977,700.0
2022-08-16 12:15:00,80.77,80.81,80.76,80.76,1254.0,74.6161,74.6531,74.6069,74.6069,1254.0
2022-08-16 12:20:00,80.79,80.83,80.75,80.79,3623.0,74.6346,74.6716,74.5977,74.6346,3623.0
2022-08-16 12:25:00,80.77,80.82,80.77,80.77,600.0,74.6161,74.6623,74.6161,74.6161,600.0
2022-08-16 12:30:00,80.75,80.79,80.75,80.77,1555.0,74.5977,74.6346,74.5977,74.6161,1555.0
2022-08-16 12:35:00,80.71,80.77,80.71,80.77,400.0,74.5607,74.6161,74.5607,74.6161,400.0
2022-08-16 12:40:00,80.77,80.77,80.67,80.67,500.0,74.6161,74.6161,74.5238,74.5238,500.0
2022-08-16 12:45:00,80.63,80.63,80.56,80.56,700.0,74.4868,74.4868,74.4221,74.4221,700.0
2022-08-16 12:50:00,80.57,80.57,80.46,80.46,400.0,74.4314,74.4314,74.3298,74.3298,400.0
2022-08-16 12:55:00,80.41,80.41,80.4,80.4,600.0,74.2836,74.2836,74.2743,74.2743,600.0
2022-08-16 13:00:00,80.34,80.38,80.34,80.38,1543.0,74.2189,74.2559,74.2189,74.2559,1543.0
2022-08-16 13:05:00,80.42,80.46,80.4,80.46,600.0,74.2928,74.3298,74.2743,74.3298,600.0
2022-08-16 13:10:00,80.44,80.44,80.39,80.43,400.0,74.3113,74.3113,74.2651,74.3021,400.0
2022-08-16 13:15:00,80.41,80.41,80.34,80.34,700.0,74.2836,74.2836,74.2189,74.2189,700.0
2022-08-16 13:20:00,80.29,80.33,80.29,80.33,700.0,74.1727,74.2097,74.1727,74.2097,700.0
2022-08-16 13:25:00,80.35,80.35,80.35,80.35,100.0,74.2281,74.2281,74.2281,74.2281,100.0
2022-08-16 13:30:00,80.33,80.33,80.28,80.3,800.0,74.2097,74.2097,74.1635,74.182,800.0
2022-08-16 13:35:00,80.28,80.33,80.28,80.29,700.0,74.1635,74.2097,74.1635,74.1727,700.0
2022-08-16 13:40:00,80.33,80.43,80.33,80.43,700.0,74.2097,74.3021,74.2097,74.3021,700.0
2022-08-16 13:45:00,80.45,80.59,80.45,80.59,500.0,74.3205,74.4499,74.3205,74.4499,500.0
2022-08-16 13:50:00,80.62,80.68,80.61,80.66,700.0,74.4776,74.533,74.4683,74.5145,700.0
2022-08-16 13:55:00,80.64,80.7,80.64,80.7,986.0,74.4961,74.5515,74.4961,74.5515,986.0
2022-08-16 14:00:00,80.74,80.82,80.74,80.77,900.0,74.5884,74.6623,74.5884,74.6161,900.0
2022-08-16 14:05:00,80.75,80.75,80.7,80.7,300.0,74.5977,74.5977,74.5515,74.5515,300.0
2022-08-16 14:10:00,80.67,80.67,80.62,80.64,1000.0,74.5238,74.5238,74.4776,74.4961,1000.0
2022-08-16 14:15:00,80.64,80.68,80.64,80.67,785.0,74.4961,74.533,74.4961,74.5238,785.0
2022-08-16 14:20:00,80.72,80.81,80.72,80.78,800.0,74.57,74.6531,74.57,74.6254,800.0
2022-08-16 14:25:00,80.69,80.69,80.56,80.56,700.0,74.5422,74.5422,74.4221,74.4221,700.0
2022-08-16 14:30:00,80.55,80.55,80.52,80.52,400.0,74.4129,74.4129,74.3852,74.3852,400.0
2022-08-16 14:35:00,80.51,80.51,80.46,80.47,700.0,74.376,74.376,74.3298,74.339,700.0
2022-08-16 14:40:00,80.45,80.52,80.45,80.48,1651.0,74.3205,74.3852,74.3205,74.3482,1651.0
2022-08-16 14:45:00,80.47,80.47,80.31,80.32,1830.0,74.339,74.339,74.1912,74.2004,1830.0
2022-08-16 14:50:00,80.41,80.41,80.37,80.37,1438.0,74.2836,74.2836,74.2466,74.2466,1438.0
2022-08-16 14:55:00,80.38,80.5,80.38,80.5,1860.0,74.2559,74.3667,74.2559,74.3667,1860.0
2022-08-16 15:00:00,80.5,80.54,80.5,80.5,717.0,74.3667,74.4037,74.3667,74.3667,717.0
2022-08-16 15:05:00,80.51,80.67,80.51,80.61,1500.0,74.376,74.5238,74.376,74.4683,1500.0
2022-08-16 15:10:00,80.59,80.65,80.59,80.65,1048.0,74.4499,74.5053,74.4499,74.5053,1048.0
2022-08-16 15:15:00,80.66,80.66,80.57,80.57,600.0,74.5145,74.5145,74.4314,74.4314,600.0
2022-08-16 15:20:00,80.57,80.57,80.46,80.48,900.0,74.4314,74.4314,74.3298,74.3482,900.0
2022-08-16 15:25:00,80.43,80.47,80.42,80.47,700.0,74.3021,74.339,74.2928,74.339,700.0
2022-08-16 15:30:00,80.49,80.54,80.48,80.49,1771.0,74.3575,74.4037,74.3482,74.3575,1771.0
2022-08-16 15:35:00,80.5,80.5,80.44,80.46,2178.0,74.3667,74.3667,74.3113,74.3298,2178.0
2022-08-16 15:40:00,80.47,80.55,80.47,80.55,2699.0,74.339,74.4129,74.339,74.4129,2699.0
2022-08-16 15:45:00,80.48,80.64,80.48,80.62,2101.0,74.3482,74.4961,74.3482,74.4776,2101.0
2022-08-16 15:50:00,80.61,80.64,80.51,80.53,4680.0,74.4683,74.4961,74.376,74.3944,4680.0
2022-08-16 15:55:00,80.51,80.71,80.46,80.71,8915.0,74.376,74.5607,74.3298,74.5607,8915.0
2022-08-17 09:30:00,80.72,80.72,80.67,80.67,600.0,74.57,74.57,74.5238,74.5238,600.0
2022-08-17 09:35:00,80.72,80.85,80.69,80.85,724.0,74.57,74.6901,74.5422,74.6901,724.0
2022-08-17 09:40:00,80.73,80.73,80.53,80.63,500.0,74.5792,74.5792,74.3944,74.4868,500.0
2022-08-17 09:45:00,80.65,80.65,80.56,80.62,1900.0,74.5053,74.5053,74.4221,74.4776,1900.0
2022-08-17 09:50:00,80.64,80.64,80.6,80.6,600.0,74.4961,74.4961,74.4591,74.4591,600.0
2022-08-17 09:55:00,80.64,80.7,80.59,80.7,900.0,74.4961,74.5515,74.4499,74.5515,900.0
2022-08-17 10:00:00,80.74,80.76,80.74,80.75,300.0,74.5884,74.6069,74.5884,74.5977,300.0
2022-08-17 10:05:00,80.81,80.85,80.7,80.7,600.0,74.6531,74.6901,74.5515,74.5515,600.0
2022-08-17 10:10:00,80.72,80.76,80.68,80.76,700.0,74.57,74.6069,74.533,74.6069,700.0
2022-08-17 10:15:00,80.86,80.87,80.85,80.85,300.0,74.6993,74.7085,74.6901,74.6901,300.0
2022-08-17 10:20:00,80.95,81.03,80.95,81.02,1151.0,74.7824,74.8563,74.7824,74.8471,1151.0
2022-08-17 10:25:00,81.04,81.05,80.93,80.93,1100.0,74.8656,74.8748,74.764,74.764,1100.0
2022-08-17 10:30:00,80.96,81.0,80.94,80.98,700.0,74.7917,74.8286,74.7732,74.8101,700.0
2022-08-17 10:35:00,80.99,81.0,80.88,80.93,700.0,74.8194,74.8286,74.7178,74.764,700.0
2022-08-17 10:40:00,81.01,81.01,80.96,80.96,500.0,74.8379,74.8379,74.7917,74.7917,500.0
2022-08-17 10:45:00,81.01,81.04,81.0,81.02,800.0,74.8379,74.8656,74.8286,74.8471,800.0
2022-08-17 10:50:00,80.99,80.99,80.84,80.84,900.0,74.8194,74.8194,74.6808,74.6808,900.0
2022-08-17 10:55:00,80.89,80.91,80.87,80.89,800.0,74.727,74.7455,74.7085,74.727,800.0
2022-08-17 11:00:00,80.87,80.92,80.83,80.92,922.0,74.7085,74.7547,74.6716,74.7547,922.0
2022-08-17 11:05:00,80.93,81.07,80.93,81.07,1325.0,74.764,74.8933,74.764,74.8933,1325.0
2022-08-17 11:10:00,81.04,81.16,81.0,81.09,1525.0,74.8656,74.9764,74.8286,74.9118,1525.0
2022-08-17 11:15:00,81.12,81.24,81.11,81.15,1800.0,74.9395,75.0503,74.9302,74.9672,1800.0
2022-08-17 11:20:00,81.19,81.26,81.19,81.24,1000.0,75.0041,75.0688,75.0041,75.0503,1000.0
2022-08-17 11:25:00,81.27,81.37,81.27,81.37,900.0,75.0781,75.1704,75.0781,75.1704,900.0
2022-08-17 11:30:00,81.37,81.41,81.37,81.39,1000.0,75.1704,75.2074,75.1704,75.1889,1000.0
2022-08-17 11:35:00,81.28,81.33,81.28,81.3,1000.0,75.0873,75.1335,75.0873,75.1058,1000.0
2022-08-17 11:40:00,81.3,81.33,81.28,81.3,727.0,75.1058,75.1335,75.0873,75.1058,727.0
2022-08-17 11:45:00,81.29,81.3,81.18,81.2,900.0,75.0965,75.1058,74.9949,75.0134,900.0
2022-08-17 11:50:00,81.2,81.21,81.18,81.2,1200.0,75.0134,75.0226,74.9949,75.0134,1200.0
2022-08-17 11:55:00,81.22,81.3,81.22,81.25,1988.0,75.0319,75.1058,75.0319,75.0596,1988.0
2022-08-17 12:00:00,81.24,81.35,81.24,81.35,1000.0,75.0503,75.152,75.0503,75.152,1000.0
2022-08-17 12:05:00,81.31,81.35,81.29,81.3,700.0,75.115,75.152,75.0965,75.1058,700.0
2022-08-17 12:10:00,81.32,81.32,81.28,81.28,500.0,75.1242,75.1242,75.0873,75.0873,500.0
2022-08-17 12:15:00,81.31,81.31,81.3,81.31,500.0,75.115,75.115,75.1058,75.115,500.0
2022-08-17 12:20:00,81.3,81.33,81.3,81.31,900.0,75.1058,75.1335,75.1058,75.115,900.0
2022-08-17 12:25:00,81.31,81.45,81.3,81.45,818.0,75.115,75.2443,75.1058,75.2443,818.0
2022-08-17 12:30:00,81.4,81.4,81.37,81.39,400.0,75.1981,75.1981,75.1704,75.1889,400.0
2022-08-17 12:35:00,81.41,81.44,81.41,81.41,400.0,75.2074,75.2351,75.2074,75.2074,400.0
2022-08-17 12:40:00,81.37,81.4,81.35,81.4,600.0,75.1704,75.1981,75.152,75.1981,600.0
2022-08-17 12:45:00,81.39,81.39,81.39,81.39,200.0,75.1889,75.1889,75.1889,75.1889,200.0
2022-08-17 12:50:00,81.36,81.36,81.32,81.32,500.0,75.1612,75.1612,75.1242,75.1242,500.0
2022-08-17 12:55:00,81.35,81.35,81.28,81.28,300.0,75.152,75.152,75.0873,75.0873,300.0
2022-08-17 13:00:00,81.21,81.23,81.2,81.23,400.0,75.0226,75.0411,75.0134,75.0411,400.0
2022-08-17 13:05:00,81.28,81.36,81.28,81.34,776.0,75.0873,75.1612,75.0873,75.1427,776.0
2022-08-17 13:10:00,81.4,81.45,81.4,81.45,600.0,75.1981,75.2443,75.1981,75.2443,600.0
2022-08-17 13:15:00,81.51,81.52,81.49,81.51,600.0,75.2998,75.309,75.2813,75.2998,600.0
2022-08-17 13:20:00,81.53,81.66,81.53,81.64,800.0,75.3182,75.4383,75.3182,75.4199,800.0
2022-08-17 13:25:00,81.63,81.66,81.63,81.66,800.0,75.4106,75.4383,75.4106,75.4383,800.0
2022-08-17 13:30:00,81.65,81.65,81.58,81.58,300.0,75.4291,75.4291,75.3644,75.3644,300.0
2022-08-17 13:35:00,81.57,81.57,81.55,81.55,400.0,75.3552,75.3552,75.3367,75.3367,400.0
2022-08-17 13:40:00,81.57,81.58,81.54,81.54,800.0,75.3552,75.3644,75.3275,75.3275,800.0
2022-08-17 13:45:00,81.47,81.48,81.45,81.48,763.0,75.2628,75.2721,75.2443,75.2721,763.0
2022-08-17 13:50:00,81.49,81.49,81.44,81.48,950.0,75.2813,75.2813,75.2351,75.2721,950.0
2022-08-17 13:55:00,81.49,81.49,81.47,81.48,500.0,75.2813,75.2813,75.2628,75.2721,500.0
2022-08-17 14:00:00,81.57,81.6,81.47,81.56,1200.0,75.3552,75.3829,75.2628,75.346,1200.0
2022-08-17 14:05:00,81.56,81.65,81.56,81.64,700.0,75.346,75.4291,75.346,75.4199,700.0
2022-08-17 14:10:00,81.68,81.78,81.68,81.78,400.0,75.4568,75.5492,75.4568,75.5492,400.0
2022-08-17 14:15:00,81.84,81.84,81.71,81.76,600.0,75.6046,75.6046,75.4845,75.5307,600.0
2022-08-17 14:20:00,81.72,81.72,81.64,81.64,300.0,75.4938,75.4938,75.4199,75.4199,300.0
2022-08-17 14:25:00,81.68,81.68,81.62,81.68,1300.0,75.4568,75.4568,75.4014,75.4568,1300.0
2022-08-17 14:30:00,81.65,81.73,81.65,81.72,500.0,75.4291,75.503,75.4291,75.4938,500.0
2022-08-17 14:35:00,81.71,81.85,81.71,81.85,600.0,75.4845,75.6139,75.4845,75.6139,600.0
2022-08-17 14:40:00,81.85,81.86,81.78,81.78,1000.0,75.6139,75.6231,75.5492,75.5492,1000.0
2022-08-17 14:45:00,81.78,81.8,81.73,81.78,1100.0,75.5492,75.5677,75.503,75.5492,1100.0
2022-08-17 14:50:00,81.74,81.74,81.69,81.69,400.0,75.5122,75.5122,75.4661,75.4661,400.0
2022-08-17 14:55:00,81.67,81.69,81.61,81.63,1500.0,75.4476,75.4661,75.3921,75.4106,1500.0
2022-08-17 15:00:00,81.58,81.58,81.56,81.58,824.0,75.3644,75.3644,75.346,75.3644,824.0
2022-08-17 15:05:00,81.62,81.65,81.54,81.54,700.0,75.4014,75.4291,75.3275,75.3275,700.0
2022-08-17 15:10:00,81.52,81.52,81.34,81.39,1200.0,75.309,75.309,75.1427,75.1889,1200.0
2022-08-17 15:15:00,81.44,81.44,81.41,81.41,1500.0,75.2351,75.2351,75.2074,75.2074,1500.0
2022-08-17 15:20:00,81.41,81.45,81.41,81.45,1000.0,75.2074,75.2443,75.2074,75.2443,1000.0
2022-08-17 15:25:00,81.52,81.52,81.44,81.51,1000.0,75.309,75.309,75.2351,75.2998,1000.0
2022-08-17 15:30:00,81.5,81.57,81.5,81.56,800.0,75.2905,75.3552,75.2905,75.346,800.0
2022-08-17 15:35:00,81.54,81.62,81.54,81.62,800.0,75.3275,75.4014,75.3275,75.4014,800.0
2022-08-17 15:40:00,81.67,81.69,81.65,81.69,1300.0,75.4476,75.4661,75.4291,75.4661,1300.0
2022-08-17 15:45:00,81.66,81.66,81.53,81.53,1700.0,75.4383,75.4383,75.3182,75.3182,1700.0
2022-08-17 15:50:00,81.55,81.57,81.47,81.57,4469.0,75.3367,75.3552,75.2628,75.3552,4469.0
2022-08-17 15:55:00,81.57,81.65,81.53,81.6,7363.0,75.3552,75.4291,75.3182,75.3829,7363.0
2022-08-18 09:30:00,81.8,81.8,81.8,81.8,200.0,75.5677,75.5677,75.5677,75.5677,200.0
2022-08-18 09:35:00,81.79,81.82,81.75,81.82,1526.0,75.5584,75.5861,75.5215,75.5861,1526.0
2022-08-18 09:40:00,81.72,81.72,81.57,81.61,1503.0,75.4938,75.4938,75.3552,75.3921,1503.0
2022-08-18 09:45:00,81.55,81.61,81.55,81.61,744.0,75.3367,75.3921,75.3367,75.3921,744.0
2022-08-18 09:50:00,81.71,81.74,81.7,81.71,500.0,75.4845,75.5122,75.4753,75.4845,500.0
2022-08-18 09:55:00,81.68,81.84,81.68,81.83,735.0,75.4568,75.6046,75.4568,75.5954,735.0
2022-08-18 10:00:00,81.83,81.83,81.72,81.77,1487.0,75.5954,75.5954,75.4938,75.54,1487.0
2022-08-18 10:05:00,81.74,81.79,81.71,81.76,3449.0,75.5122,75.5584,75.4845,75.5307,3449.0
2022-08-18 10:10:00,81.75,81.77,81.72,81.74,1100.0,75.5215,75.54,75.4938,75.5122,1100.0
2022-08-18 10:15:00,81.64,81.64,81.63,81.63,300.0,75.4199,75.4199,75.4106,75.4106,300.0
2022-08-18 10:20:00,81.52,81.52,81.37,81.37,625.0,75.309,75.309,75.1704,75.1704,625.0
2022-08-18 10:25:00,81.37,81.38,81.34,81.35,400.0,75.1704,75.1797,75.1427,75.152,400.0
2022-08-18 10:30:00,81.29,81.3,81.19,81.25,1000.0,75.0965,75.1058,75.0041,75.0596,1000.0
2022-08-18 10:35:00,81.17,81.17,81.05,81.05,600.0,74.9857,74.9857,74.8748,74.8748,600.0
2022-08-18 10:40:00,81.13,81.21,81.12,81.2,1008.0,74.9487,75.0226,74.9395,75.0134,1008.0
2022-08-18 10:45:00,81.26,81.26,81.13,81.13,918.0,75.0688,75.0688,74.9487,74.9487,918.0
2022-08-18 10:50:00,81.15,81.23,81.15,81.23,200.0,74.9672,75.0411,74.9672,75.0411,200.0
2022-08-18 10:55:00,81.31,81.34,81.28,81.29,2669.0,75.115,75.1427,75.0873,75.0965,2669.0
2022-08-18 11:00:00,81.34,81.37,81.25,81.27,3588.0,75.1427,75.1704,75.0596,75.0781,3588.0
2022-08-18 11:05:00,81.31,81.31,81.12,81.14,849.0,75.115,75.115,74.9395,74.958,849.0
2022-08-18 11:10:00,81.17,81.18,81.06,81.06,700.0,74.9857,74.9949,74.8841,74.8841,700.0
2022-08-18 11:15:00,81.03,81.05,81.03,81.05,600.0,74.8563,74.8748,74.8563,74.8748,600.0
2022-08-18 11:20:00,81.04,81.04,81.04,81.04,324.0,74.8656,74.8656,74.8656,74.8656,324.0
2022-08-18 11:25:00,81.09,81.09,81.0,81.01,1100.0,74.9118,74.9118,74.8286,74.8379,1100.0
2022-08-18 11:30:00,80.98,80.99,80.97,80.99,600.0,74.8101,74.8194,74.8009,74.8194,600.0
2022-08-18 11:35:00,80.88,80.95,80.86,80.89,1440.0,74.7178,74.7824,74.6993,74.727,1440.0
2022-08-18 11:40:00,80.86,80.86,80.8,80.82,1099.0,74.6993,74.6993,74.6439,74.6623,1099.0
2022-08-18 11:45:00,80.81,80.81,80.74,80.79,800.0,74.6531,74.6531,74.5884,74.6346,800.0
2022-08-18 11:50:00,80.75,80.81,80.75,80.77,800.0,74.5977,74.6531,74.5977,74.6161,800.0
2022-08-18 11:55:00,80.7,80.71,80.69,80.69,739.0,74.5515,74.5607,74.5422,74.5422,739.0
2022-08-18 12:00:00,80.75,80.8,80.72,80.72,1000.0,74.5977,74.6439,74.57,74.57,1000.0
2022-08-18 12:05:00,80.68,80.77,80.68,80.77,600.0,74.533,74.6161,74.533,74.6161,600.0
2022-08-18 12:10:00,80.84,80.84,80.8,80.83,600.0,74.6808,74.6808,74.6439,74.6716,600.0
2022-08-18 12:15:00,80.74,80.76,80.64,80.64,600.0,74.5884,74.6069,74.4961,74.4961,600.0
2022-08-18 12:20:00,80.55,80.57,80.44,80.49,600.0,74.4129,74.4314,74.3113,74.3575,600.0
2022-08-18 12:25:00,80.5,80.54,80.5,80.5,1200.0,74.3667,74.4037,74.3667,74.3667,1200.0
2022-08-18 12:30:00,80.5,80.5,80.44,80.47,500.0,74.3667,74.3667,74.3113,74.339,500.0
2022-08-18 12:35:00,80.47,80.47,80.29,80.29,801.0,74.339,74.339,74.1727,74.1727,801.0
2022-08-18 12:40:00,80.33,80.33,80.27,80.27,632.0,74.2097,74.2097,74.1542,74.1542,632.0
2022-08-18 12:45:00,80.27,80.3,80.23,80.26,1173.0,74.1542,74.182,74.1173,74.145,1173.0
2022-08-18 12:50:00,80.12,80.19,80.12,80.13,1391.0,74.0157,74.0803,74.0157,74.0249,1391.0
2022-08-18 12:55:00,80.17,80.17,80.11,80.15,1499.0,74.0619,74.0619,74.0064,74.0434,1499.0
2022-08-18 13:00:00,80.08,80.15,80.05,80.05,812.0,73.9787,74.0434,73.951,73.951,812.0
2022-08-18 13:05:00,80.06,80.17,80.06,80.17,2200.0,73.9602,74.0619,73.9602,74.0619,2200.0
2022-08-18 13:10:00,80.17,80.17,80.1,80.1,1000.0,74.0619,74.0619,73.9972,73.9972,1000.0
2022-08-18 13:15:00,80.04,80.05,80.0,80.03,900.0,73.9418,73.951,73.9048,73.9325,900.0
2022-08-18 13:20:00,79.94,79.97,79.86,79.88,900.0,73.8494,73.8771,73.7755,73.794,900.0
2022-08-18 13:25:00,79.88,79.91,79.86,79.86,1420.0,73.794,73.8217,73.7755,73.7755,1420.0
2022-08-18 13:30:00,79.79,79.81,79.7,79.71,1700.0,73.7108,73.7293,73.6277,73.6369,1700.0
2022-08-18 13:35:00,79.67,79.68,79.58,79.59,1022.0,73.6,73.6092,73.5168,73.5261,1022.0
2022-08-18 13:40:00,79.57,79.57,79.5,79.5,1100.0,73.5076,73.5076,73.4429,73.4429,1100.0
2022-08-18 13:45:00,79.52,79.58,79.51,79.53,2903.0,73.4614,73.5168,73.4521,73.4706,2903.0
2022-08-18 13:50:00,79.52,79.63,79.52,79.62,2253.0,73.4614,73.563,73.4614,73.5538,2253.0
2022-08-18 13:55:00,79.63,79.67,79.54,79.59,2070.0,73.563,73.6,73.4799,73.5261,2070.0
2022-08-18 14:00:00,79.5,79.59,79.5,79.55,2750.0,73.4429,73.5261,73.4429,73.4891,2750.0
2022-08-18 14:05:00,79.51,79.57,79.49,79.57,1942.0,73.4521,73.5076,73.4337,73.5076,1942.0
2022-08-18 14:10:00,79.56,79.57,79.5,79.51,1600.0,73.4983,73.5076,73.4429,73.4521,1600.0
2022-08-18 14:15:00,79.52,79.66,79.52,79.66,2150.0,73.4614,73.5907,73.4614,73.5907,2150.0
2022-08-18 14:20:00,79.73,79.73,79.58,79.65,3132.0,73.6554,73.6554,73.5168,73.5815,3132.0
2022-08-18 14:25:00,79.69,79.76,79.66,79.68,2472.0,73.6184,73.6831,73.5907,73.6092,2472.0
2022-08-18 14:30:00,79.68,79.73,79.68,79.7,2272.0,73.6092,73.6554,73.6092,73.6277,2272.0
2022-08-18 14:35:00,79.73,79.92,79.73,79.92,1273.0,73.6554,73.8309,73.6554,73.8309,1273.0
2022-08-18 14:40:00,79.92,80.0,79.92,79.96,2792.0,73.8309,73.9048,73.8309,73.8679,2792.0
2022-08-18 14:45:00,79.98,79.99,79.94,79.97,1404.0,73.8863,73.8956,73.8494,73.8771,1404.0
2022-08-18 14:50:00,79.93,80.01,79.93,80.01,2100.0,73.8401,73.9141,73.8401,73.9141,2100.0
2022-08-18 14:55:00,79.96,79.98,79.92,79.98,4507.0,73.8679,73.8863,73.8309,73.8863,4507.0
2022-08-18 15:00:00,79.97,80.06,79.96,80.01,4342.0,73.8771,73.9602,73.8679,73.9141,4342.0
2022-08-18 15:05:00,80.01,80.05,79.94,79.97,1400.0,73.9141,73.951,73.8494,73.8771,1400.0
2022-08-18 15:10:00,80.0,80.03,79.96,80.03,2150.0,73.9048,73.9325,73.8679,73.9325,2150.0
2022-08-18 15:15:00,80.04,80.13,80.04,80.13,1720.0,73.9418,74.0249,73.9418,74.0249,1720.0
2022-08-18 15:20:00,80.13,80.13,80.02,80.11,1900.0,74.0249,74.0249,73.9233,74.0064,1900.0
2022-08-18 15:25:00,80.13,80.19,80.11,80.19,2620.0,74.0249,74.0803,74.0064,74.0803,2620.0
2022-08-18 15:30:00,80.21,80.28,80.21,80.23,3969.0,74.0988,74.1635,74.0988,74.1173,3969.0
2022-08-18 15:35:00,80.27,80.27,80.21,80.24,3900.0,74.1542,74.1542,74.0988,74.1265,3900.0
2022-08-18 15:40:00,80.25,80.26,80.19,80.21,5122.0,74.1358,74.145,74.0803,74.0988,5122.0
2022-08-18 15:45:00,80.21,80.21,80.06,80.1,4657.0,74.0988,74.0988,73.9602,73.9972,4657.0
2022-08-18 15:50:00,80.06,80.12,80.01,80.01,9209.0,73.9602,74.0157,73.9141,73.9141,9209.0
2022-08-18 15:55:00,80.02,80.03,79.91,79.99,16531.0,73.9233,73.9325,73.8217,73.8956,16531.0
2022-08-19 09:30:00,80.03,80.03,79.81,80.0,300.0,73.9325,73.9325,73.7293,73.9048,300.0
2022-08-19 09:35:00,80.03,80.09,79.78,79.78,600.0,73.9325,73.988,73.7016,73.7016,600.0
2022-08-19 09:40:00,79.58,79.68,79.58,79.68,875.0,73.5168,73.6092,73.5168,73.6092,875.0
2022-08-19 09:45:00,79.62,79.73,79.6,79.7,1379.0,73.5538,73.6554,73.5353,73.6277,1379.0
2022-08-19 09:50:00,79.76,79.76,79.54,79.54,2000.0,73.6831,73.6831,73.4799,73.4799,2000.0
2022-08-19 09:55:00,79.57,79.73,79.51,79.73,1961.0,73.5076,73.6554,73.4521,73.6554,1961.0
2022-08-19 10:00:00,79.74,79.81,79.64,79.81,1000.0,73.6646,73.7293,73.5722,73.7293,1000.0
2022-08-19 10:05:00,79.78,79.93,79.78,79.93,1600.0,73.7016,73.8401,73.7016,73.8401,1600.0
2022-08-19 10:10:00,79.88,79.95,79.86,79.86,1527.0,73.794,73.8586,73.7755,73.7755,1527.0
2022-08-19 10:15:00,79.84,79.89,79.78,79.78,1000.0,73.757,73.8032,73.7016,73.7016,1000.0
2022-08-19 10:20:00,79.72,79.76,79.7,79.71,1200.0,73.6461,73.6831,73.6277,73.6369,1200.0
2022-08-19 10:25:00,79.73,79.79,79.73,79.75,1000.0,73.6554,73.7108,73.6554,73.6739,1000.0
2022-08-19 10:30:00,79.82,79.88,79.82,79.88,248.0,73.7385,73.794,73.7385,73.794,248.0
2022-08-19 10:35:00,79.81,79.85,79.76,79.76,704.0,73.7293,73.7662,73.6831,73.6831,704.0
2022-08-19 10:40:00,79.7,79.7,79.57,79.57,1000.0,73.6277,73.6277,73.5076,73.5076,1000.0
2022-08-19 10:45:00,79.54,79.58,79.46,79.46,800.0,73.4799,73.5168,73.406,73.406,800.0
2022-08-19 10:50:00,79.48,79.61,79.48,79.58,4040.0,73.4244,73.5445,73.4244,73.5168,4040.0
2022-08-19 10:55:00,79.51,79.54,79.44,79.46,7296.0,73.4521,73.4799,73.3875,73.406,7296.0
2022-08-19 11:00:00,79.58,79.58,79.31,79.31,600.0,73.5168,73.5168,73.2674,73.2674,600.0
2022-08-19 11:05:00,79.23,79.32,79.23,79.3,1624.0,73.1935,73.2766,73.1935,73.2581,1624.0
2022-08-19 11:10:00,79.3,79.34,79.23,79.26,14676.0,73.2581,73.2951,73.1935,73.2212,14676.0
2022-08-19 11:15:00,79.27,79.33,79.27,79.3,804.0,73.2304,73.2859,73.2304,73.2581,804.0
2022-08-19 11:20:00,79.36,79.36,79.32,79.33,1499.0,73.3136,73.3136,73.2766,73.2859,1499.0
2022-08-19 11:25:00,79.31,79.4,79.3,79.38,1000.0,73.2674,73.3505,73.2581,73.3321,1000.0
2022-08-19 11:30:00,79.37,79.4,79.36,79.37,1800.0,73.3228,73.3505,73.3136,73.3228,1800.0
2022-08-19 11:35:00,79.39,79.51,79.37,79.48,1850.0,73.3413,73.4521,73.3228,73.4244,1850.0
2022-08-19 11:40:00,79.38,79.42,79.36,79.42,1300.0,73.3321,73.369,73.3136,73.369,1300.0
2022-08-19 11:45:00,79.38,79.41,79.34,79.34,1300.0,73.3321,73.3598,73.2951,73.2951,1300.0
2022-08-19 11:50:00,79.38,79.38,79.33,79.33,8233.0,73.3321,73.3321,73.2859,73.2859,8233.0
2022-08-19 11:55:00,79.37,79.42,79.37,79.41,874.0,73.3228,73.369,73.3228,73.3598,874.0
2022-08-19 12:00:00,79.44,79.47,79.41,79.46,2044.0,73.3875,73.4152,73.3598,73.406,2044.0
2022-08-19 12:05:00,79.5,79.51,79.44,79.48,1720.0,73.4429,73.4521,73.3875,73.4244,1720.0
2022-08-19 12:10:00,79.52,79.56,79.5,79.5,701.0,73.4614,73.4983,73.4429,73.4429,701.0
2022-08-19 12:15:00,79.52,79.52,79.5,79.52,700.0,73.4614,73.4614,73.4429,73.4614,700.0
2022-08-19 12:20:00,79.51,79.51,79.51,79.51,200.0,73.4521,73.4521,73.4521,73.4521,200.0
2022-08-19 12:25:00,79.47,79.49,79.44,79.45,3818.0,73.4152,73.4337,73.3875,73.3967,3818.0
2022-08-19 12:30:00,79.45,79.46,79.42,79.45,3085.0,73.3967,73.406,73.369,73.3967,3085.0
2022-08-19 12:35:00,79.44,79.52,79.43,79.52,1700.0,73.3875,73.4614,73.3782,73.4614,1700.0
2022-08-19 12:40:00,79.48,79.51,79.48,79.51,300.0,73.4244,73.4521,73.4244,73.4521,300.0
2022-08-19 12:45:00,79.53,79.53,79.44,79.44,1200.0,73.4706,73.4706,73.3875,73.3875,1200.0
2022-08-19 12:50:00,79.45,79.45,79.3,79.3,1400.0,73.3967,73.3967,73.2581,73.2581,1400.0
2022-08-19 12:55:00,79.28,79.31,79.16,79.16,2201.0,73.2397,73.2674,73.1288,73.1288,2201.0
2022-08-19 13:00:00,79.18,79.18,79.1,79.16,4017.0,73.1473,73.1473,73.0734,73.1288,4017.0
2022-08-19 13:05:00,79.16,79.16,79.09,79.14,2700.0,73.1288,73.1288,73.0641,73.1103,2700.0
2022-08-19 13:10:00,79.15,79.18,79.12,79.18,2589.0,73.1196,73.1473,73.0919,73.1473,2589.0
2022-08-19 13:15:00,79.18,79.28,79.17,79.2,4600.0,73.1473,73.2397,73.1381,73.1658,4600.0
2022-08-19 13:20:00,79.23,79.25,79.19,79.21,2084.0,73.1935,73.212,73.1565,73.175,2084.0
2022-08-19 13:25:00,79.27,79.31,79.25,79.31,1394.0,73.2304,73.2674,73.212,73.2674,1394.0
2022-08-19 13:30:00,79.31,79.32,79.22,79.3,800.0,73.2674,73.2766,73.1842,73.2581,800.0
2022-08-19 13:35:00,79.29,79.34,79.28,79.33,1300.0,73.2489,73.2951,73.2397,73.2859,1300.0
2022-08-19 13:40:00,79.3,79.34,79.3,79.34,1419.0,73.2581,73.2951,73.2581,73.2951,1419.0
2022-08-19 13:45:00,79.32,79.35,79.3,79.35,800.0,73.2766,73.3043,73.2581,73.3043,800.0
2022-08-19 13:50:00,79.36,79.5,79.36,79.5,1263.0,73.3136,73.4429,73.3136,73.4429,1263.0
2022-08-19 13:55:00,79.52,79.54,79.47,79.48,1500.0,73.4614,73.4799,73.4152,73.4244,1500.0
2022-08-19 14:00:00,79.52,79.54,79.47,79.48,800.0,73.4614,73.4799,73.4152,73.4244,800.0
2022-08-19 14:05:00,79.46,79.47,79.4,79.4,1100.0,73.406,73.4152,73.3505,73.3505,1100.0
2022-08-19 14:10:00,79.34,79.34,79.27,79.3,4893.0,73.2951,73.2951,73.2304,73.2581,4893.0
2022-08-19 14:15:00,79.27,79.32,79.27,79.32,1100.0,73.2304,73.2766,73.2304,73.2766,1100.0
2022-08-19 14:20:00,79.33,79.43,79.33,79.42,1100.0,73.2859,73.3782,73.2859,73.369,1100.0
2022-08-19 14:25:00,79.44,79.51,79.44,79.51,1248.0,73.3875,73.4521,73.3875,73.4521,1248.0
2022-08-19 14:30:00,79.54,79.55,79.49,79.52,6087.0,73.4799,73.4891,73.4337,73.4614,6087.0
2022-08-19 14:35:00,79.52,79.54,79.51,79.52,2200.0,73.4614,73.4799,73.4521,73.4614,2200.0
2022-08-19 14:40:00,79.43,79.44,79.4,79.44,916.0,73.3782,73.3875,73.3505,73.3875,916.0
2022-08-19 14:45:00,79.46,79.5,79.38,79.5,3168.0,73.406,73.4429,73.3321,73.4429,3168.0
2022-08-19 14:50:00,79.5,79.53,79.45,79.49,6828.0,73.4429,73.4706,73.3967,73.4337,6828.0
2022-08-19 14:55:00,79.47,79.49,79.41,79.47,8150.0,73.4152,73.4337,73.3598,73.4152,8150.0
2022-08-19 15:00:00,79.48,79.48,79.41,79.42,6348.0,73.4244,73.4244,73.3598,73.369,6348.0
2022-08-19 15:05:00,79.41,79.45,79.4,79.41,9220.0,73.3598,73.3967,73.3505,73.3598,9220.0
2022-08-19 15:10:00,79.42,79.58,79.42,79.58,3348.0,73.369,73.5168,73.369,73.5168,3348.0
2022-08-19 15:15:00,79.61,79.63,79.55,79.55,2734.0,73.5445,73.563,73.4891,73.4891,2734.0
2022-08-19 15:20:00,79.54,79.56,79.51,79.51,1200.0,73.4799,73.4983,73.4521,73.4521,1200.0
2022-08-19 15:25:00,79.5,79.5,79.4,79.41,2486.0,73.4429,73.4429,73.3505,73.3598,2486.0
2022-08-19 15:30:00,79.43,79.43,79.33,79.37,7458.0,73.3782,73.3782,73.2859,73.3228,7458.0
2022-08-19 15:35:00,79.36,79.52,79.3,79.49,7384.0,73.3136,73.4614,73.2581,73.4337,7384.0
2022-08-19 15:40:00,79.54,79.55,79.47,79.55,3312.0,73.4799,73.4891,73.4152,73.4891,3312.0
2022-08-19 15:45:00,79.54,79.69,79.54,79.69,6972.0,73.4799,73.6184,73.4799,73.6184,6972.0
2022-08-19 15:50:00,79.72,79.83,79.63,79.72,16371.0,73.6461,73.7478,73.563,73.6461,16371.0
2022-08-19 15:55:00,79.72,79.72,79.6,79.67,13240.0,73.6461,73.6461,73.5353,73.6,13240.0
2022-08-22 09:30:00,78.49,79.0,78.49,78.93,2462.0,73.0688,73.5435,73.0688,73.4784,2462.0
2022-08-22 09:35:00,78.85,78.89,78.77,78.77,700.0,73.4039,73.4411,73.3294,73.3294,700.0
2022-08-22 09:40:00,78.79,78.79,78.41,78.49,1443.0,73.348,73.348,72.9943,73.0688,1443.0
2022-08-22 09:45:00,78.36,78.55,78.36,78.5,650.0,72.9477,73.1246,72.9477,73.0781,650.0
2022-08-22 09:50:00,78.43,78.43,78.31,78.37,900.0,73.0129,73.0129,72.9012,72.957,900.0
2022-08-22 09:55:00,78.37,78.47,78.31,78.47,1500.0,72.957,73.0501,72.9012,73.0501,1500.0
2022-08-22 10:00:00,78.43,78.43,78.38,78.38,500.0,73.0129,73.0129,72.9664,72.9664,500.0
2022-08-22 10:05:00,78.33,78.41,78.33,78.41,795.0,72.9198,72.9943,72.9198,72.9943,795.0
2022-08-22 10:10:00,78.34,78.4,78.3,78.3,800.0,72.9291,72.985,72.8919,72.8919,800.0
2022-08-22 10:15:00,78.22,78.4,78.21,78.32,3259.0,72.8174,72.985,72.8081,72.9105,3259.0
2022-08-22 10:20:00,78.31,78.6,78.31,78.6,900.0,72.9012,73.1712,72.9012,73.1712,900.0
2022-08-22 10:25:00,78.57,78.63,78.55,78.63,713.0,73.1432,73.1991,73.1246,73.1991,713.0
2022-08-22 10:30:00,78.63,78.81,78.63,78.81,1961.0,73.1991,73.3667,73.1991,73.3667,1961.0
2022-08-22 10:35:00,78.78,78.82,78.72,78.79,1323.0,73.3387,73.376,73.2829,73.348,1323.0
2022-08-22 10:40:00,78.78,78.95,78.78,78.95,899.0,73.3387,73.497,73.3387,73.497,899.0
2022-08-22 10:45:00,78.98,79.09,78.98,79.05,639.0,73.5249,73.6273,73.5249,73.5901,639.0
2022-08-22 10:50:00,79.09,79.09,79.03,79.07,1500.0,73.6273,73.6273,73.5715,73.6087,1500.0
2022-08-22 10:55:00,79.04,79.05,78.95,78.95,1600.0,73.5808,73.5901,73.497,73.497,1600.0
2022-08-22 11:00:00,78.9,79.14,78.88,79.09,4098.0,73.4504,73.6739,73.4318,73.6273,4098.0
2022-08-22 11:05:00,79.11,79.26,79.11,79.26,2100.0,73.6459,73.7856,73.6459,73.7856,2100.0
2022-08-22 11:10:00,79.25,79.25,79.17,79.17,1441.0,73.7763,73.7763,73.7018,73.7018,1441.0
2022-08-22 11:15:00,79.19,79.19,79.12,79.13,600.0,73.7204,73.7204,73.6552,73.6646,600.0
2022-08-22 11:20:00,79.12,79.15,79.11,79.11,483.0,73.6552,73.6832,73.6459,73.6459,483.0
2022-08-22 11:25:00,79.05,79.1,78.96,79.1,1128.0,73.5901,73.6366,73.5063,73.6366,1128.0
2022-08-22 11:30:00,79.12,79.19,79.12,79.19,714.0,73.6552,73.7204,73.6552,73.7204,714.0
2022-08-22 11:35:00,79.25,79.27,79.24,79.24,600.0,73.7763,73.7949,73.767,73.767,600.0
2022-08-22 11:40:00,79.31,79.38,79.31,79.36,1300.0,73.8321,73.8973,73.8321,73.8787,1300.0
2022-08-22 11:45:00,79.39,79.39,79.29,79.29,334.0,73.9066,73.9066,73.8135,73.8135,334.0
2022-08-22 11:50:00,79.29,79.29,79.23,79.28,1000.0,73.8135,73.8135,73.7576,73.8042,1000.0
2022-08-22 11:55:00,79.26,79.35,79.18,79.32,1400.0,73.7856,73.8694,73.7111,73.8414,1400.0
2022-08-22 12:00:00,79.31,79.38,79.23,79.32,1106.0,73.8321,73.8973,73.7576,73.8414,1106.0
2022-08-22 12:05:00,79.41,79.41,79.32,79.34,700.0,73.9252,73.9252,73.8414,73.86,700.0
2022-08-22 12:10:00,79.33,79.33,79.25,79.25,600.0,73.8507,73.8507,73.7763,73.7763,600.0
2022-08-22 12:15:00,79.22,79.24,79.21,79.24,1000.0,73.7483,73.767,73.739,73.767,1000.0
2022-08-22 12:20:00,79.35,79.36,79.34,79.36,1200.0,73.8694,73.8787,73.86,73.8787,1200.0
2022-08-22 12:25:00,79.37,79.37,79.31,79.31,700.0,73.888,73.888,73.8321,73.8321,700.0
2022-08-22 12:30:00,79.31,79.31,79.31,79.31,200.0,73.8321,73.8321,73.8321,73.8321,200.0
2022-08-22 12:35:00,79.29,79.3,79.29,79.29,900.0,73.8135,73.8228,73.8135,73.8135,900.0
2022-08-22 12:40:00,79.28,79.28,79.14,79.14,1031.0,73.8042,73.8042,73.6739,73.6739,1031.0
2022-08-22 12:45:00,79.13,79.27,79.13,79.26,1400.0,73.6646,73.7949,73.6646,73.7856,1400.0
2022-08-22 12:50:00,79.23,79.25,79.23,79.25,700.0,73.7576,73.7763,73.7576,73.7763,700.0
2022-08-22 12:55:00,79.26,79.26,79.23,79.26,1300.0,73.7856,73.7856,73.7576,73.7856,1300.0
2022-08-22 13:00:00,79.25,79.25,79.21,79.23,900.0,73.7763,73.7763,73.739,73.7576,900.0
2022-08-22 13:05:00,79.25,79.28,79.25,79.27,600.0,73.7763,73.8042,73.7763,73.7949,600.0
2022-08-22 13:10:00,79.28,79.28,79.2,79.22,1984.0,73.8042,73.8042,73.7297,73.7483,1984.0
2022-08-22 13:15:00,79.23,79.31,79.23,79.31,1000.0,73.7576,73.8321,73.7576,73.8321,1000.0
2022-08-22 13:20:00,79.32,79.35,79.29,79.29,1200.0,73.8414,73.8694,73.8135,73.8135,1200.0
2022-08-22 13:25:00,79.3,79.34,79.27,79.29,1500.0,73.8228,73.86,73.7949,73.8135,1500.0
2022-08-22 13:30:00,79.29,79.31,79.28,79.29,700.0,73.8135,73.8321,73.8042,73.8135,700.0
2022-08-22 13:35:00,79.28,79.28,79.21,79.25,2189.0,73.8042,73.8042,73.739,73.7763,2189.0
2022-08-22 13:40:00,79.26,79.26,79.23,79.26,1100.0,73.7856,73.7856,73.7576,73.7856,1100.0
2022-08-22 13:45:00,79.33,79.36,79.32,79.35,633.0,73.8507,73.8787,73.8414,73.8694,633.0
2022-08-22 13:50:00,79.34,79.34,79.29,79.29,1409.0,73.86,73.86,73.8135,73.8135,1409.0
2022-08-22 13:55:00,79.28,79.28,79.15,79.22,1900.0,73.8042,73.8042,73.6832,73.7483,1900.0
2022-08-22 14:00:00,79.2,79.21,79.19,79.21,800.0,73.7297,73.739,73.7204,73.739,800.0
2022-08-22 14:05:00,79.19,79.2,79.09,79.15,1600.0,73.7204,73.7297,73.6273,73.6832,1600.0
2022-08-22 14:10:00,79.13,79.16,79.13,79.16,700.0,73.6646,73.6925,73.6646,73.6925,700.0
2022-08-22 14:15:00,79.17,79.17,79.08,79.08,3273.0,73.7018,73.7018,73.618,73.618,3273.0
2022-08-22 14:20:00,79.09,79.17,79.09,79.16,1300.0,73.6273,73.7018,73.6273,73.6925,1300.0
2022-08-22 14:25:00,79.19,79.22,79.16,79.16,1150.0,73.7204,73.7483,73.6925,73.6925,1150.0
2022-08-22 14:30:00,79.16,79.22,79.16,79.22,1703.0,73.6925,73.7483,73.6925,73.7483,1703.0
2022-08-22 14:35:00,79.23,79.27,79.21,79.26,3081.0,73.7576,73.7949,73.739,73.7856,3081.0
2022-08-22 14:40:00,79.24,79.24,79.16,79.16,1128.0,73.767,73.767,73.6925,73.6925,1128.0
2022-08-22 14:45:00,79.15,79.23,79.15,79.21,1000.0,73.6832,73.7576,73.6832,73.739,1000.0
2022-08-22 14:50:00,79.22,79.22,79.17,79.2,800.0,73.7483,73.7483,73.7018,73.7297,800.0
2022-08-22 14:55:00,79.19,79.19,79.13,79.15,1000.0,73.7204,73.7204,73.6646,73.6832,1000.0
2022-08-22 15:00:00,79.17,79.28,79.17,79.28,1999.0,73.7018,73.8042,73.7018,73.8042,1999.0
2022-08-22 15:05:00,79.31,79.35,79.31,79.32,1863.0,73.8321,73.8694,73.8321,73.8414,1863.0
2022-08-22 15:10:00,79.35,79.37,79.34,79.34,1435.0,73.8694,73.888,73.86,73.86,1435.0
2022-08-22 15:15:00,79.37,79.37,79.29,79.29,2099.0,73.888,73.888,73.8135,73.8135,2099.0
2022-08-22 15:20:00,79.3,79.37,79.29,79.37,1000.0,73.8228,73.888,73.8135,73.888,1000.0
2022-08-22 15:25:00,79.38,79.38,79.32,79.32,1900.0,73.8973,73.8973,73.8414,73.8414,1900.0
2022-08-22 15:30:00,79.32,79.32,79.24,79.24,1564.0,73.8414,73.8414,73.767,73.767,1564.0
2022-08-22 15:35:00,79.22,79.31,79.22,79.31,2318.0,73.7483,73.8321,73.7483,73.8321,2318.0
2022-08-22 15:40:00,79.31,79.32,79.15,79.15,2602.0,73.8321,73.8414,73.6832,73.6832,2602.0
2022-08-22 15:45:00,79.14,79.21,79.1,79.1,2862.0,73.6739,73.739,73.6366,73.6366,2862.0
2022-08-22 15:50:00,79.11,79.21,79.11,79.19,4975.0,73.6459,73.739,73.6459,73.7204,4975.0
2022-08-22 15:55:00,79.17,79.21,79.11,79.17,8682.0,73.7018,73.739,73.6459,73.7018,8682.0
2022-08-23 09:40:00,78.82,78.82,78.63,78.63,600.0,73.376,73.376,73.1991,73.1991,600.0
2022-08-23 09:45:00,78.65,78.68,78.51,78.68,700.0,73.2177,73.2456,73.0874,73.2456,700.0
2022-08-23 09:50:00,78.6,78.81,78.6,78.7,1615.0,73.1712,73.3667,73.1712,73.2643,1615.0
2022-08-23 09:55:00,78.73,78.73,78.59,78.6,2515.0,73.2922,73.2922,73.1618,73.1712,2515.0
2022-08-23 10:00:00,78.6,78.6,78.38,78.43,4400.0,73.1712,73.1712,72.9664,73.0129,4400.0
2022-08-23 10:05:00,78.46,78.56,78.34,78.56,2671.0,73.0408,73.1339,72.9291,73.1339,2671.0
2022-08-23 10:10:00,78.59,78.7,78.56,78.63,2287.0,73.1618,73.2643,73.1339,73.1991,2287.0
2022-08-23 10:15:00,78.67,78.69,78.64,78.66,2925.0,73.2363,73.2549,73.2084,73.227,2925.0
2022-08-23 10:20:00,78.63,78.63,78.56,78.61,2059.0,73.1991,73.1991,73.1339,73.1805,2059.0
2022-08-23 10:25:00,78.67,78.68,78.57,78.57,1510.0,73.2363,73.2456,73.1432,73.1432,1510.0
2022-08-23 10:30:00,78.61,78.63,78.61,78.63,308.0,73.1805,73.1991,73.1805,73.1991,308.0
2022-08-23 10:35:00,78.61,78.61,78.5,78.53,600.0,73.1805,73.1805,73.0781,73.106,600.0
2022-08-23 10:40:00,78.55,78.58,78.34,78.43,1572.0,73.1246,73.1525,72.9291,73.0129,1572.0
2022-08-23 10:45:00,78.42,78.42,78.34,78.34,400.0,73.0036,73.0036,72.9291,72.9291,400.0
2022-08-23 10:50:00,78.34,78.39,78.33,78.33,600.0,72.9291,72.9757,72.9198,72.9198,600.0
2022-08-23 10:55:00,78.35,78.35,78.18,78.2,900.0,72.9384,72.9384,72.7802,72.7988,900.0
2022-08-23 11:00:00,78.19,78.19,78.03,78.03,1510.0,72.7895,72.7895,72.6405,72.6405,1510.0
2022-08-23 11:05:00,78.04,78.04,77.95,77.96,1410.0,72.6498,72.6498,72.5661,72.5754,1410.0
2022-08-23 11:10:00,77.85,77.89,77.77,77.89,928.0,72.473,72.5102,72.3985,72.5102,928.0
2022-08-23 11:15:00,77.88,77.89,77.85,77.89,500.0,72.5009,72.5102,72.473,72.5102,500.0
2022-08-23 11:20:00,77.89,77.95,77.78,77.79,1814.0,72.5102,72.5661,72.4078,72.4171,1814.0
2022-08-23 11:25:00,77.79,77.87,77.79,77.87,200.0,72.4171,72.4916,72.4171,72.4916,200.0
2022-08-23 11:30:00,77.9,77.92,77.87,77.92,300.0,72.5195,72.5381,72.4916,72.5381,300.0
2022-08-23 11:35:00,77.81,77.81,77.81,77.81,100.0,72.4357,72.4357,72.4357,72.4357,100.0
2022-08-23 11:40:00,77.91,77.91,77.67,77.69,534.0,72.5288,72.5288,72.3054,72.324,534.0
2022-08-23 11:45:00,77.76,77.78,77.76,77.76,500.0,72.3892,72.4078,72.3892,72.3892,500.0
2022-08-23 11:50:00,77.72,77.72,77.71,77.71,200.0,72.3519,72.3519,72.3426,72.3426,200.0
2022-08-23 11:55:00,77.66,77.66,77.58,77.58,779.0,72.2961,72.2961,72.2216,72.2216,779.0
2022-08-23 12:00:00,77.57,77.57,77.51,77.51,999.0,72.2123,72.2123,72.1564,72.1564,999.0
2022-08-23 12:05:00,77.5,77.5,77.5,77.5,356.0,72.1471,72.1471,72.1471,72.1471,356.0
2022-08-23 12:10:00,77.52,77.52,77.43,77.43,600.0,72.1658,72.1658,72.082,72.082,600.0
2022-08-23 12:15:00,77.42,77.46,77.36,77.46,4570.0,72.0727,72.1099,72.0168,72.1099,4570.0
2022-08-23 12:20:00,77.47,77.51,77.44,77.45,3000.0,72.1192,72.1564,72.0913,72.1006,3000.0
2022-08-23 12:25:00,77.37,77.44,77.27,77.3,1200.0,72.0261,72.0913,71.933,71.9609,1200.0
2022-08-23 12:30:00,77.31,77.35,77.27,77.33,980.0,71.9703,72.0075,71.933,71.9889,980.0
2022-08-23 12:35:00,77.35,77.36,77.3,77.32,689.0,72.0075,72.0168,71.9609,71.9796,689.0
2022-08-23 12:40:00,77.37,77.4,77.37,77.4,363.0,72.0261,72.054,72.0261,72.054,363.0
2022-08-23 12:45:00,77.39,77.41,77.38,77.39,1619.0,72.0447,72.0633,72.0354,72.0447,1619.0
2022-08-23 12:50:00,77.36,77.4,77.3,77.3,1770.0,72.0168,72.054,71.9609,71.9609,1770.0
2022-08-23 12:55:00,77.32,77.4,77.32,77.38,1100.0,71.9796,72.054,71.9796,72.0354,1100.0
2022-08-23 13:00:00,77.52,77.6,77.5,77.5,1100.0,72.1658,72.2402,72.1471,72.1471,1100.0
2022-08-23 13:05:00,77.48,77.48,77.36,77.36,300.0,72.1285,72.1285,72.0168,72.0168,300.0
2022-08-23 13:10:00,77.39,77.44,77.38,77.4,700.0,72.0447,72.0913,72.0354,72.054,700.0
2022-08-23 13:15:00,77.42,77.43,77.39,77.42,600.0,72.0727,72.082,72.0447,72.0727,600.0
2022-08-23 13:20:00,77.42,77.42,77.41,77.41,300.0,72.0727,72.0727,72.0633,72.0633,300.0
2022-08-23 13:25:00,77.46,77.46,77.42,77.44,400.0,72.1099,72.1099,72.0727,72.0913,400.0
2022-08-23 13:30:00,77.5,77.56,77.49,77.56,448.0,72.1471,72.203,72.1378,72.203,448.0
2022-08-23 13:35:00,77.55,77.55,77.41,77.46,500.0,72.1937,72.1937,72.0633,72.1099,500.0
2022-08-23 13:40:00,77.41,77.41,77.37,77.37,200.0,72.0633,72.0633,72.0261,72.0261,200.0
2022-08-23 13:45:00,77.39,77.39,77.35,77.35,600.0,72.0447,72.0447,72.0075,72.0075,600.0
2022-08-23 13:50:00,77.36,77.36,77.32,77.36,800.0,72.0168,72.0168,71.9796,72.0168,800.0
2022-08-23 13:55:00,77.37,77.37,77.24,77.26,1350.0,72.0261,72.0261,71.9051,71.9237,1350.0
2022-08-23 14:00:00,77.25,77.28,77.21,77.28,1553.0,71.9144,71.9423,71.8772,71.9423,1553.0
2022-08-23 14:05:00,77.32,77.35,77.32,77.35,300.0,71.9796,72.0075,71.9796,72.0075,300.0
2022-08-23 14:10:00,77.31,77.31,77.2,77.2,400.0,71.9703,71.9703,71.8679,71.8679,400.0
2022-08-23 14:15:00,77.25,77.4,77.25,77.39,2100.0,71.9144,72.054,71.9144,72.0447,2100.0
2022-08-23 14:20:00,77.35,77.39,77.35,77.39,1219.0,72.0075,72.0447,72.0075,72.0447,1219.0
2022-08-23 14:25:00,77.4,77.4,77.35,77.4,1500.0,72.054,72.054,72.0075,72.054,1500.0
2022-08-23 14:30:00,77.41,77.48,77.41,77.41,1627.0,72.0633,72.1285,72.0633,72.0633,1627.0
2022-08-23 14:35:00,77.41,77.41,77.39,77.4,1100.0,72.0633,72.0633,72.0447,72.054,1100.0
2022-08-23 14:40:00,77.42,77.64,77.41,77.6,2059.0,72.0727,72.2775,72.0633,72.2402,2059.0
2022-08-23 14:45:00,77.59,77.63,77.5,77.5,1958.0,72.2309,72.2682,72.1471,72.1471,1958.0
2022-08-23 14:50:00,77.51,77.51,77.46,77.48,1800.0,72.1564,72.1564,72.1099,72.1285,1800.0
2022-08-23 14:55:00,77.49,77.58,77.48,77.58,1300.0,72.1378,72.2216,72.1285,72.2216,1300.0
2022-08-23 15:00:00,77.57,77.61,77.57,77.59,1800.0,72.2123,72.2495,72.2123,72.2309,1800.0
2022-08-23 15:05:00,77.6,77.69,77.6,77.69,2700.0,72.2402,72.324,72.2402,72.324,2700.0
2022-08-23 15:10:00,77.68,77.75,77.64,77.66,2236.0,72.3147,72.3799,72.2775,72.2961,2236.0
2022-08-23 15:15:00,77.64,77.74,77.62,77.71,2725.0,72.2775,72.3706,72.2588,72.3426,2725.0
2022-08-23 15:20:00,77.73,77.75,77.72,77.72,1846.0,72.3612,72.3799,72.3519,72.3519,1846.0
2022-08-23 15:25:00,77.74,77.8,77.69,77.8,3534.0,72.3706,72.4264,72.324,72.4264,3534.0
2022-08-23 15:30:00,77.77,77.79,77.71,77.75,3840.0,72.3985,72.4171,72.3426,72.3799,3840.0
2022-08-23 15:35:00,77.75,77.78,77.64,77.64,3800.0,72.3799,72.4078,72.2775,72.2775,3800.0
2022-08-23 15:40:00,77.64,77.68,77.62,77.63,4465.0,72.2775,72.3147,72.2588,72.2682,4465.0
2022-08-23 15:45:00,77.62,77.62,77.51,77.51,8377.0,72.2588,72.2588,72.1564,72.1564,8377.0
2022-08-23 15:50:00,77.51,77.51,77.15,77.15,22784.0,72.1564,72.1564,71.8213,71.8213,22784.0
2022-08-23 15:55:00,77.15,77.25,77.07,77.14,19793.0,71.8213,71.9144,71.7468,71.812,19793.0
2022-08-24 09:30:00,76.95,77.33,76.95,77.33,400.0,71.6351,71.9889,71.6351,71.9889,400.0
2022-08-24 09:35:00,77.44,77.44,77.14,77.14,5870.0,72.0913,72.0913,71.812,71.812,5870.0
2022-08-24 09:40:00,77.17,77.21,77.17,77.21,200.0,71.8399,71.8772,71.8399,71.8772,200.0
2022-08-24 09:45:00,77.23,77.23,77.13,77.17,700.0,71.8958,71.8958,71.8027,71.8399,700.0
2022-08-24 09:50:00,77.27,77.28,77.25,77.28,900.0,71.933,71.9423,71.9144,71.9423,900.0
2022-08-24 09:55:00,77.36,77.41,77.36,77.41,1499.0,72.0168,72.0633,72.0168,72.0633,1499.0
2022-08-24 10:00:00,77.54,77.55,77.54,77.55,200.0,72.1844,72.1937,72.1844,72.1937,200.0
2022-08-24 10:05:00,77.52,77.81,77.47,77.8,2290.0,72.1658,72.4357,72.1192,72.4264,2290.0
2022-08-24 10:10:00,77.77,77.81,77.73,77.75,2530.0,72.3985,72.4357,72.3612,72.3799,2530.0
2022-08-24 10:15:00,77.77,77.88,77.77,77.84,1700.0,72.3985,72.5009,72.3985,72.4636,1700.0
2022-08-24 10:20:00,77.95,78.07,77.94,77.98,2953.0,72.5661,72.6778,72.5567,72.594,2953.0
2022-08-24 10:25:00,78.08,78.12,78.03,78.03,1750.0,72.6871,72.7243,72.6405,72.6405,1750.0
2022-08-24 10:30:00,77.99,78.06,77.96,78.03,3132.0,72.6033,72.6685,72.5754,72.6405,3132.0
2022-08-24 10:35:00,78.02,78.03,77.95,77.95,3393.0,72.6312,72.6405,72.5661,72.5661,3393.0
2022-08-24 10:40:00,77.91,77.92,77.84,77.84,1500.0,72.5288,72.5381,72.4636,72.4636,1500.0
2022-08-24 10:45:00,77.86,77.9,77.86,77.89,1030.0,72.4823,72.5195,72.4823,72.5102,1030.0
2022-08-24 10:50:00,77.87,77.87,77.72,77.74,795.0,72.4916,72.4916,72.3519,72.3706,795.0
2022-08-24 10:55:00,77.72,77.72,77.65,77.65,600.0,72.3519,72.3519,72.2868,72.2868,600.0
2022-08-24 11:00:00,77.67,77.67,77.61,77.65,600.0,72.3054,72.3054,72.2495,72.2868,600.0
2022-08-24 11:05:00,77.68,77.76,77.68,77.74,1278.0,72.3147,72.3892,72.3147,72.3706,1278.0
2022-08-24 11:10:00,77.72,77.82,77.66,77.82,1386.0,72.3519,72.445,72.2961,72.445,1386.0
2022-08-24 11:15:00,77.88,77.92,77.85,77.88,1000.0,72.5009,72.5381,72.473,72.5009,1000.0
2022-08-24 11:20:00,77.88,78.02,77.88,77.99,1047.0,72.5009,72.6312,72.5009,72.6033,1047.0
2022-08-24 11:25:00,78.05,78.08,78.04,78.08,943.0,72.6591,72.6871,72.6498,72.6871,943.0
2022-08-24 11:30:00,78.1,78.15,78.07,78.07,501.0,72.7057,72.7522,72.6778,72.6778,501.0
2022-08-24 11:35:00,78.11,78.16,78.11,78.11,900.0,72.715,72.7615,72.715,72.715,900.0
2022-08-24 11:40:00,78.11,78.12,78.06,78.1,900.0,72.715,72.7243,72.6685,72.7057,900.0
2022-08-24 11:45:00,78.13,78.16,78.09,78.09,900.0,72.7336,72.7615,72.6964,72.6964,900.0
2022-08-24 11:50:00,78.07,78.12,78.07,78.11,800.0,72.6778,72.7243,72.6778,72.715,800.0
2022-08-24 11:55:00,78.04,78.04,77.91,77.91,760.0,72.6498,72.6498,72.5288,72.5288,760.0
2022-08-24 12:00:00,77.92,77.95,77.84,77.84,1197.0,72.5381,72.5661,72.4636,72.4636,1197.0
2022-08-24 12:05:00,77.8,77.8,77.74,77.77,1100.0,72.4264,72.4264,72.3706,72.3985,1100.0
2022-08-24 12:10:00,77.75,77.76,77.74,77.76,840.0,72.3799,72.3892,72.3706,72.3892,840.0
2022-08-24 12:15:00,77.69,77.74,77.69,77.73,1311.0,72.324,72.3706,72.324,72.3612,1311.0
2022-08-24 12:20:00,77.81,77.82,77.77,77.77,800.0,72.4357,72.445,72.3985,72.3985,800.0
2022-08-24 12:25:00,77.7,77.71,77.68,77.68,300.0,72.3333,72.3426,72.3147,72.3147,300.0
2022-08-24 12:30:00,77.69,77.73,77.67,77.69,2724.0,72.324,72.3612,72.3054,72.324,2724.0
2022-08-24 12:35:00,77.69,77.77,77.69,77.77,700.0,72.324,72.3985,72.324,72.3985,700.0
2022-08-24 12:40:00,77.76,77.76,77.71,77.71,1364.0,72.3892,72.3892,72.3426,72.3426,1364.0
2022-08-24 12:45:00,77.67,77.67,77.67,77.67,100.0,72.3054,72.3054,72.3054,72.3054,100.0
2022-08-24 12:50:00,77.75,77.77,77.75,77.77,200.0,72.3799,72.3985,72.3799,72.3985,200.0
2022-08-24 12:55:00,77.77,77.78,77.77,77.78,200.0,72.3985,72.4078,72.3985,72.4078,200.0
2022-08-24 13:00:00,77.79,77.85,77.79,77.81,955.0,72.4171,72.473,72.4171,72.4357,955.0
2022-08-24 13:05:00,77.87,77.93,77.86,77.93,738.0,72.4916,72.5474,72.4823,72.5474,738.0
2022-08-24 13:10:00,77.93,78.08,77.93,78.08,1644.0,72.5474,72.6871,72.5474,72.6871,1644.0
2022-08-24 13:15:00,78.07,78.07,78.03,78.05,944.0,72.6778,72.6778,72.6405,72.6591,944.0
2022-08-24 13:20:00,78.04,78.06,78.04,78.06,200.0,72.6498,72.6685,72.6498,72.6685,200.0
2022-08-24 13:25:00,78.02,78.02,78.0,78.02,711.0,72.6312,72.6312,72.6126,72.6312,711.0
2022-08-24 13:30:00,78.03,78.03,77.96,77.97,800.0,72.6405,72.6405,72.5754,72.5847,800.0
2022-08-24 13:35:00,77.97,77.97,77.97,77.97,0.0,72.5847,72.5847,72.5847,72.5847,0.0
2022-08-24 13:40:00,78.0,78.03,78.0,78.0,845.0,72.6126,72.6405,72.6126,72.6126,845.0
2022-08-24 13:45:00,78.0,78.06,78.0,78.01,1500.0,72.6126,72.6685,72.6126,72.6219,1500.0
2022-08-24 13:50:00,78.02,78.02,77.98,77.98,559.0,72.6312,72.6312,72.594,72.594,559.0
2022-08-24 13:55:00,77.97,77.97,77.92,77.93,600.0,72.5847,72.5847,72.5381,72.5474,600.0
2022-08-24 14:00:00,77.94,77.96,77.87,77.91,700.0,72.5567,72.5754,72.4916,72.5288,700.0
2022-08-24 14:05:00,77.92,77.92,77.8,77.81,500.0,72.5381,72.5381,72.4264,72.4357,500.0
2022-08-24 14:10:00,77.78,77.79,77.72,77.72,1240.0,72.4078,72.4171,72.3519,72.3519,1240.0
2022-08-24 14:15:00,77.67,77.68,77.67,77.68,207.0,72.3054,72.3147,72.3054,72.3147,207.0
2022-08-24 14:20:00,77.64,77.71,77.64,77.7,1924.0,72.2775,72.3426,72.2775,72.3333,1924.0
2022-08-24 14:25:00,77.69,77.69,77.62,77.62,900.0,72.324,72.324,72.2588,72.2588,900.0
2022-08-24 14:30:00,77.58,77.62,77.56,77.62,1052.0,72.2216,72.2588,72.203,72.2588,1052.0
2022-08-24 14:35:00,77.68,77.69,77.67,77.68,2297.0,72.3147,72.324,72.3054,72.3147,2297.0
2022-08-24 14:40:00,77.71,77.75,77.7,77.7,2700.0,72.3426,72.3799,72.3333,72.3333,2700.0
2022-08-24 14:45:00,77.7,77.7,77.65,77.66,900.0,72.3333,72.3333,72.2868,72.2961,900.0
2022-08-24 14:50:00,77.68,77.78,77.68,77.78,637.0,72.3147,72.4078,72.3147,72.4078,637.0
2022-08-24 14:55:00,77.77,77.82,77.76,77.82,1561.0,72.3985,72.445,72.3892,72.445,1561.0
2022-08-24 15:00:00,77.9,77.92,77.89,77.92,1259.0,72.5195,72.5381,72.5102,72.5381,1259.0
2022-08-24 15:05:00,77.84,77.84,77.81,77.81,800.0,72.4636,72.4636,72.4357,72.4357,800.0
2022-08-24 15:10:00,77.81,77.81,77.8,77.8,300.0,72.4357,72.4357,72.4264,72.4264,300.0
2022-08-24 15:15:00,77.83,77.84,77.82,77.84,496.0,72.4543,72.4636,72.445,72.4636,496.0
2022-08-24 15:20:00,77.83,77.83,77.69,77.69,900.0,72.4543,72.4543,72.324,72.324,900.0
2022-08-24 15:25:00,77.64,77.64,77.61,77.61,200.0,72.2775,72.2775,72.2495,72.2495,200.0
2022-08-24 15:30:00,77.58,77.69,77.58,77.68,1018.0,72.2216,72.324,72.2216,72.3147,1018.0
2022-08-24 15:35:00,77.62,77.73,77.61,77.73,1100.0,72.2588,72.3612,72.2495,72.3612,1100.0
2022-08-24 15:40:00,77.75,77.78,77.71,77.78,400.0,72.3799,72.4078,72.3426,72.4078,400.0
2022-08-24 15:45:00,77.79,77.79,77.68,77.68,2808.0,72.4171,72.4171,72.3147,72.3147,2808.0
2022-08-24 15:50:00,77.68,77.69,77.62,77.65,8158.0,72.3147,72.324,72.2588,72.2868,8158.0
2022-08-24 15:55:00,77.64,77.72,77.5,77.51,11717.0,72.2775,72.3519,72.1471,72.1564,11717.0
2022-08-25 09:30:00,77.95,78.18,77.95,78.18,900.0,72.5661,72.7802,72.5661,72.7802,900.0
2022-08-25 09:35:00,78.21,78.21,78.18,78.18,200.0,72.8081,72.8081,72.7802,72.7802,200.0
2022-08-25 09:40:00,78.07,78.08,77.86,77.88,1036.0,72.6778,72.6871,72.4823,72.5009,1036.0
2022-08-25 09:45:00,77.83,77.88,77.81,77.84,600.0,72.4543,72.5009,72.4357,72.4636,600.0
2022-08-25 09:50:00,78.02,78.09,78.01,78.09,500.0,72.6312,72.6964,72.6219,72.6964,500.0
2022-08-25 09:55:00,78.31,78.31,78.16,78.16,800.0,72.9012,72.9012,72.7615,72.7615,800.0
2022-08-25 10:00:00,78.14,78.25,78.14,78.2,718.0,72.7429,72.8453,72.7429,72.7988,718.0
2022-08-25 10:05:00,78.32,78.33,78.22,78.33,718.0,72.9105,72.9198,72.8174,72.9198,718.0
2022-08-25 10:10:00,78.39,78.64,78.39,78.6,800.0,72.9757,73.2084,72.9757,73.1712,800.0
2022-08-25 10:15:00,78.57,78.57,78.49,78.49,500.0,73.1432,73.1432,73.0688,73.0688,500.0
2022-08-25 10:20:00,78.48,78.48,78.38,78.44,900.0,73.0594,73.0594,72.9664,73.0222,900.0
2022-08-25 10:25:00,78.52,78.52,78.39,78.39,495.0,73.0967,73.0967,72.9757,72.9757,495.0
2022-08-25 10:30:00,78.42,78.56,78.4,78.56,600.0,73.0036,73.1339,72.985,73.1339,600.0
2022-08-25 10:35:00,78.63,78.63,78.63,78.63,100.0,73.1991,73.1991,73.1991,73.1991,100.0
2022-08-25 10:40:00,78.55,78.55,78.48,78.48,300.0,73.1246,73.1246,73.0594,73.0594,300.0
2022-08-25 10:45:00,78.47,78.47,78.42,78.44,638.0,73.0501,73.0501,73.0036,73.0222,638.0
2022-08-25 10:50:00,78.36,78.36,78.23,78.24,1300.0,72.9477,72.9477,72.8267,72.836,1300.0
2022-08-25 10:55:00,78.2,78.24,78.2,78.24,907.0,72.7988,72.836,72.7988,72.836,907.0
2022-08-25 11:00:00,78.11,78.11,78.05,78.06,700.0,72.715,72.715,72.6591,72.6685,700.0
2022-08-25 11:05:00,77.97,78.01,77.97,78.0,300.0,72.5847,72.6219,72.5847,72.6126,300.0
2022-08-25 11:10:00,77.94,77.97,77.94,77.97,200.0,72.5567,72.5847,72.5567,72.5847,200.0
2022-08-25 11:15:00,77.82,77.82,77.77,77.77,1000.0,72.445,72.445,72.3985,72.3985,1000.0
2022-08-25 11:20:00,77.81,77.81,77.77,77.78,700.0,72.4357,72.4357,72.3985,72.4078,700.0
2022-08-25 11:25:00,77.77,77.88,77.77,77.84,675.0,72.3985,72.5009,72.3985,72.4636,675.0
2022-08-25 11:30:00,77.89,77.96,77.87,77.96,300.0,72.5102,72.5754,72.4916,72.5754,300.0
2022-08-25 11:35:00,78.02,78.11,78.02,78.11,300.0,72.6312,72.715,72.6312,72.715,300.0
2022-08-25 11:40:00,78.0,78.11,77.97,78.11,400.0,72.6126,72.715,72.5847,72.715,400.0
2022-08-25 11:45:00,78.11,78.11,78.08,78.1,500.0,72.715,72.715,72.6871,72.7057,500.0
2022-08-25 11:50:00,78.06,78.07,78.04,78.07,832.0,72.6685,72.6778,72.6498,72.6778,832.0
2022-08-25 11:55:00,78.07,78.22,78.07,78.22,831.0,72.6778,72.8174,72.6778,72.8174,831.0
2022-08-25 12:00:00,78.22,78.22,78.17,78.21,910.0,72.8174,72.8174,72.7709,72.8081,910.0
2022-08-25 12:05:00,78.25,78.25,78.25,78.25,600.0,72.8453,72.8453,72.8453,72.8453,600.0
2022-08-25 12:10:00,78.21,78.21,78.06,78.06,1500.0,72.8081,72.8081,72.6685,72.6685,1500.0
2022-08-25 12:15:00,77.93,77.94,77.93,77.94,600.0,72.5474,72.5567,72.5474,72.5567,600.0
2022-08-25 12:20:00,77.94,78.02,77.94,78.0,894.0,72.5567,72.6312,72.5567,72.6126,894.0
2022-08-25 12:25:00,78.05,78.13,78.05,78.13,500.0,72.6591,72.7336,72.6591,72.7336,500.0
2022-08-25 12:30:00,78.09,78.09,78.05,78.05,600.0,72.6964,72.6964,72.6591,72.6591,600.0
2022-08-25 12:35:00,78.07,78.1,78.07,78.1,625.0,72.6778,72.7057,72.6778,72.7057,625.0
2022-08-25 12:40:00,78.09,78.09,78.03,78.04,300.0,72.6964,72.6964,72.6405,72.6498,300.0
2022-08-25 12:45:00,78.07,78.07,77.95,77.96,400.0,72.6778,72.6778,72.5661,72.5754,400.0
2022-08-25 12:50:00,78.05,78.06,78.05,78.06,200.0,72.6591,72.6685,72.6591,72.6685,200.0
2022-08-25 12:55:00,78.1,78.1,78.1,78.1,100.0,72.7057,72.7057,72.7057,72.7057,100.0
2022-08-25 13:00:00,78.09,78.09,78.04,78.06,1566.0,72.6964,72.6964,72.6498,72.6685,1566.0
2022-08-25 13:05:00,78.07,78.07,78.05,78.05,200.0,72.6778,72.6778,72.6591,72.6591,200.0
2022-08-25 13:10:00,78.05,78.05,78.05,78.05,0.0,72.6591,72.6591,72.6591,72.6591,0.0
2022-08-25 13:15:00,78.14,78.14,78.14,78.14,200.0,72.7429,72.7429,72.7429,72.7429,200.0
2022-08-25 13:20:00,78.16,78.16,78.15,78.15,400.0,72.7615,72.7615,72.7522,72.7522,400.0
2022-08-25 13:25:00,78.13,78.13,78.06,78.06,600.0,72.7336,72.7336,72.6685,72.6685,600.0
2022-08-25 13:30:00,77.97,77.98,77.97,77.98,400.0,72.5847,72.594,72.5847,72.594,400.0
2022-08-25 13:35:00,78.03,78.03,77.99,78.0,500.0,72.6405,72.6405,72.6033,72.6126,500.0
2022-08-25 13:40:00,77.98,78.04,77.98,78.03,500.0,72.594,72.6498,72.594,72.6405,500.0
2022-08-25 13:45:00,78.09,78.13,78.09,78.11,992.0,72.6964,72.7336,72.6964,72.715,992.0
2022-08-25 13:50:00,78.09,78.09,78.07,78.07,1118.0,72.6964,72.6964,72.6778,72.6778,1118.0
2022-08-25 13:55:00,78.06,78.06,78.04,78.04,200.0,72.6685,72.6685,72.6498,72.6498,200.0
2022-08-25 14:00:00,78.03,78.03,77.96,77.99,1866.0,72.6405,72.6405,72.5754,72.6033,1866.0
2022-08-25 14:05:00,77.97,77.97,77.95,77.95,700.0,72.5847,72.5847,72.5661,72.5661,700.0
2022-08-25 14:10:00,77.96,77.97,77.95,77.95,1771.0,72.5754,72.5847,72.5661,72.5661,1771.0
2022-08-25 14:15:00,77.94,78.0,77.94,78.0,1100.0,72.5567,72.6126,72.5567,72.6126,1100.0
2022-08-25 14:20:00,77.98,78.03,77.96,77.97,1070.0,72.594,72.6405,72.5754,72.5847,1070.0
2022-08-25 14:25:00,77.99,78.02,77.99,78.02,1200.0,72.6033,72.6312,72.6033,72.6312,1200.0
2022-08-25 14:30:00,78.07,78.18,78.07,78.18,918.0,72.6778,72.7802,72.6778,72.7802,918.0
2022-08-25 14:35:00,78.17,78.17,78.14,78.16,623.0,72.7709,72.7709,72.7429,72.7615,623.0
2022-08-25 14:40:00,78.15,78.15,78.1,78.11,1052.0,72.7522,72.7522,72.7057,72.715,1052.0
2022-08-25 14:45:00,78.13,78.15,78.12,78.15,1300.0,72.7336,72.7522,72.7243,72.7522,1300.0
2022-08-25 14:50:00,78.07,78.09,78.07,78.09,200.0,72.6778,72.6964,72.6778,72.6964,200.0
2022-08-25 14:55:00,78.07,78.12,78.07,78.12,300.0,72.6778,72.7243,72.6778,72.7243,300.0
2022-08-25 15:00:00,78.13,78.19,78.13,78.19,200.0,72.7336,72.7895,72.7336,72.7895,200.0
2022-08-25 15:05:00,78.19,78.21,78.17,78.17,1230.0,72.7895,72.8081,72.7709,72.7709,1230.0
2022-08-25 15:10:00,78.2,78.21,78.17,78.19,1000.0,72.7988,72.8081,72.7709,72.7895,1000.0
2022-08-25 15:15:00,78.22,78.22,78.22,78.22,200.0,72.8174,72.8174,72.8174,72.8174,200.0
2022-08-25 15:20:00,78.27,78.35,78.27,78.34,1100.0,72.864,72.9384,72.864,72.9291,1100.0
2022-08-25 15:25:00,78.36,78.41,78.35,78.41,1787.0,72.9477,72.9943,72.9384,72.9943,1787.0
2022-08-25 15:30:00,78.41,78.41,78.38,78.38,1400.0,72.9943,72.9943,72.9664,72.9664,1400.0
2022-08-25 15:35:00,78.41,78.47,78.41,78.44,6383.0,72.9943,73.0501,72.9943,73.0222,6383.0
2022-08-25 15:40:00,78.44,78.58,78.4,78.58,2918.0,73.0222,73.1525,72.985,73.1525,2918.0
2022-08-25 15:45:00,78.59,78.64,78.55,78.64,1517.0,73.1618,73.2084,73.1246,73.2084,1517.0
2022-08-25 15:50:00,78.66,78.74,78.59,78.74,4345.0,73.227,73.3015,73.1618,73.3015,4345.0
2022-08-25 15:55:00,78.77,78.85,78.67,78.84,14820.0,73.3294,73.4039,73.2363,73.3946,14820.0
2022-08-26 09:30:00,78.65,78.65,78.42,78.65,1000.0,73.2177,73.2177,73.0036,73.2177,1000.0
2022-08-26 09:35:00,78.68,78.89,78.68,78.86,3823.0,73.2456,73.4411,73.2456,73.4132,3823.0
2022-08-26 09:40:00,78.85,78.85,78.77,78.77,300.0,73.4039,73.4039,73.3294,73.3294,300.0
2022-08-26 09:45:00,78.63,78.7,78.63,78.69,1400.0,73.1991,73.2643,73.1991,73.2549,1400.0
2022-08-26 09:50:00,78.66,78.74,78.64,78.67,859.0,73.227,73.3015,73.2084,73.2363,859.0
2022-08-26 09:55:00,78.51,78.51,78.3,78.3,2534.0,73.0874,73.0874,72.8919,72.8919,2534.0
2022-08-26 10:00:00,78.31,78.37,78.05,78.08,1950.0,72.9012,72.957,72.6591,72.6871,1950.0
2022-08-26 10:05:00,77.96,78.31,77.96,78.29,637.0,72.5754,72.9012,72.5754,72.8826,637.0
2022-08-26 10:10:00,78.34,78.34,78.21,78.25,700.0,72.9291,72.9291,72.8081,72.8453,700.0
2022-08-26 10:15:00,78.39,78.56,78.39,78.56,420.0,72.9757,73.1339,72.9757,73.1339,420.0
2022-08-26 10:20:00,78.53,78.54,78.39,78.4,758.0,73.106,73.1153,72.9757,72.985,758.0
2022-08-26 10:25:00,78.35,78.35,78.12,78.12,1214.0,72.9384,72.9384,72.7243,72.7243,1214.0
2022-08-26 10:30:00,78.05,78.08,78.03,78.08,1226.0,72.6591,72.6871,72.6405,72.6871,1226.0
2022-08-26 10:35:00,78.05,78.11,78.0,78.06,2833.0,72.6591,72.715,72.6126,72.6685,2833.0
2022-08-26 10:40:00,78.13,78.13,77.98,78.01,2841.0,72.7336,72.7336,72.594,72.6219,2841.0
2022-08-26 10:45:00,78.0,78.12,78.0,78.12,1600.0,72.6126,72.7243,72.6126,72.7243,1600.0
2022-08-26 10:50:00,78.25,78.25,78.14,78.16,1846.0,72.8453,72.8453,72.7429,72.7615,1846.0
2022-08-26 10:55:00,78.14,78.14,78.07,78.12,1122.0,72.7429,72.7429,72.6778,72.7243,1122.0
2022-08-26 11:00:00,78.11,78.12,78.07,78.07,800.0,72.715,72.7243,72.6778,72.6778,800.0
2022-08-26 11:05:00,78.05,78.17,78.01,78.17,1600.0,72.6591,72.7709,72.6219,72.7709,1600.0
2022-08-26 11:10:00,78.16,78.33,78.16,78.32,2145.0,72.7615,72.9198,72.7615,72.9105,2145.0
2022-08-26 11:15:00,78.33,78.33,78.19,78.2,1006.0,72.9198,72.9198,72.7895,72.7988,1006.0
2022-08-26 11:20:00,78.18,78.18,78.06,78.14,1600.0,72.7802,72.7802,72.6685,72.7429,1600.0
2022-08-26 11:25:00,78.11,78.19,78.11,78.14,810.0,72.715,72.7895,72.715,72.7429,810.0
2022-08-26 11:30:00,78.13,78.29,78.11,78.29,1482.0,72.7336,72.8826,72.715,72.8826,1482.0
2022-08-26 11:35:00,78.3,78.3,78.25,78.25,911.0,72.8919,72.8919,72.8453,72.8453,911.0
2022-08-26 11:40:00,78.26,78.26,78.13,78.13,300.0,72.8546,72.8546,72.7336,72.7336,300.0
2022-08-26 11:45:00,78.21,78.26,78.21,78.21,728.0,72.8081,72.8546,72.8081,72.8081,728.0
2022-08-26 11:50:00,78.23,78.25,78.21,78.25,900.0,72.8267,72.8453,72.8081,72.8453,900.0
2022-08-26 11:55:00,78.24,78.24,78.17,78.17,600.0,72.836,72.836,72.7709,72.7709,600.0
2022-08-26 12:00:00,78.19,78.19,78.1,78.1,600.0,72.7895,72.7895,72.7057,72.7057,600.0
2022-08-26 12:05:00,78.05,78.07,78.03,78.05,1073.0,72.6591,72.6778,72.6405,72.6591,1073.0
2022-08-26 12:10:00,78.12,78.15,78.12,78.15,400.0,72.7243,72.7522,72.7243,72.7522,400.0
2022-08-26 12:15:00,78.14,78.14,78.07,78.12,600.0,72.7429,72.7429,72.6778,72.7243,600.0
2022-08-26 12:20:00,78.05,78.07,78.03,78.04,958.0,72.6591,72.6778,72.6405,72.6498,958.0
2022-08-26 12:25:00,78.02,78.02,78.02,78.02,250.0,72.6312,72.6312,72.6312,72.6312,250.0
2022-08-26 12:30:00,78.06,78.06,77.94,77.94,1417.0,72.6685,72.6685,72.5567,72.5567,1417.0
2022-08-26 12:35:00,77.92,77.92,77.83,77.83,400.0,72.5381,72.5381,72.4543,72.4543,400.0
2022-08-26 12:40:00,77.84,77.92,77.82,77.91,1509.0,72.4636,72.5381,72.445,72.5288,1509.0
2022-08-26 12:45:00,77.93,78.0,77.93,78.0,400.0,72.5474,72.6126,72.5474,72.6126,400.0
2022-08-26 12:50:00,78.03,78.03,77.88,77.88,791.0,72.6405,72.6405,72.5009,72.5009,791.0
2022-08-26 12:55:00,77.91,77.91,77.9,77.9,300.0,72.5288,72.5288,72.5195,72.5195,300.0
2022-08-26 13:00:00,77.9,77.9,77.9,77.9,0.0,72.5195,72.5195,72.5195,72.5195,0.0
2022-08-26 13:05:00,77.78,77.81,77.75,77.77,1242.0,72.4078,72.4357,72.3799,72.3985,1242.0
2022-08-26 13:10:00,77.76,77.79,77.73,77.79,793.0,72.3892,72.4171,72.3612,72.4171,793.0
2022-08-26 13:15:00,77.95,77.98,77.93,77.94,900.0,72.5661,72.594,72.5474,72.5567,900.0
2022-08-26 13:20:00,77.96,78.0,77.96,78.0,400.0,72.5754,72.6126,72.5754,72.6126,400.0
2022-08-26 13:25:00,78.06,78.06,78.02,78.04,300.0,72.6685,72.6685,72.6312,72.6498,300.0
2022-08-26 13:30:00,77.95,77.95,77.86,77.95,852.0,72.5661,72.5661,72.4823,72.5661,852.0
2022-08-26 13:35:00,77.97,77.97,77.97,77.97,100.0,72.5847,72.5847,72.5847,72.5847,100.0
2022-08-26 13:40:00,77.94,77.95,77.94,77.94,500.0,72.5567,72.5661,72.5567,72.5567,500.0
2022-08-26 13:45:00,77.94,77.94,77.93,77.93,500.0,72.5567,72.5567,72.5474,72.5474,500.0
2022-08-26 13:50:00,77.97,77.97,77.94,77.94,917.0,72.5847,72.5847,72.5567,72.5567,917.0
2022-08-26 13:55:00,77.91,77.91,77.86,77.87,1000.0,72.5288,72.5288,72.4823,72.4916,1000.0
2022-08-26 14:00:00,77.79,77.87,77.79,77.87,600.0,72.4171,72.4916,72.4171,72.4916,600.0
2022-08-26 14:05:00,77.84,77.84,77.79,77.83,850.0,72.4636,72.4636,72.4171,72.4543,850.0
2022-08-26 14:10:00,77.82,77.82,77.77,77.82,1158.0,72.445,72.445,72.3985,72.445,1158.0
2022-08-26 14:15:00,77.83,77.84,77.71,77.71,300.0,72.4543,72.4636,72.3426,72.3426,300.0
2022-08-26 14:20:00,77.79,77.79,77.79,77.79,100.0,72.4171,72.4171,72.4171,72.4171,100.0
2022-08-26 14:25:00,77.71,77.77,77.71,77.77,500.0,72.3426,72.3985,72.3426,72.3985,500.0
2022-08-26 14:30:00,77.71,77.71,77.64,77.66,1000.0,72.3426,72.3426,72.2775,72.2961,1000.0
2022-08-26 14:35:00,77.6,77.62,77.6,77.62,500.0,72.2402,72.2588,72.2402,72.2588,500.0
2022-08-26 14:40:00,77.61,77.61,77.59,77.6,496.0,72.2495,72.2495,72.2309,72.2402,496.0
2022-08-26 14:45:00,77.55,77.6,77.54,77.58,800.0,72.1937,72.2402,72.1844,72.2216,800.0
2022-08-26 14:50:00,77.59,77.61,77.51,77.61,2745.0,72.2309,72.2495,72.1564,72.2495,2745.0
2022-08-26 14:55:00,77.49,77.49,77.45,77.46,1000.0,72.1378,72.1378,72.1006,72.1099,1000.0
2022-08-26 15:00:00,77.44,77.44,77.41,77.43,800.0,72.0913,72.0913,72.0633,72.082,800.0
2022-08-26 15:05:00,77.36,77.36,77.3,77.33,700.0,72.0168,72.0168,71.9609,71.9889,700.0
2022-08-26 15:10:00,77.32,77.33,77.28,77.32,1328.0,71.9796,71.9889,71.9423,71.9796,1328.0
2022-08-26 15:15:00,77.3,77.44,77.3,77.43,802.0,71.9609,72.0913,71.9609,72.082,802.0
2022-08-26 15:20:00,77.43,77.45,77.36,77.45,1253.0,72.082,72.1006,72.0168,72.1006,1253.0
2022-08-26 15:25:00,77.49,77.61,77.48,77.61,800.0,72.1378,72.2495,72.1285,72.2495,800.0
2022-08-26 15:30:00,77.61,77.65,77.59,77.59,970.0,72.2495,72.2868,72.2309,72.2309,970.0
2022-08-26 15:35:00,77.6,77.63,77.55,77.63,1464.0,72.2402,72.2682,72.1937,72.2682,1464.0
2022-08-26 15:40:00,77.63,77.63,77.54,77.55,1928.0,72.2682,72.2682,72.1844,72.1937,1928.0
2022-08-26 15:45:00,77.63,77.64,77.54,77.56,2355.0,72.2682,72.2775,72.1844,72.203,2355.0
2022-08-26 15:50:00,77.54,77.54,77.31,77.32,4184.0,72.1844,72.1844,71.9703,71.9796,4184.0
2022-08-26 15:55:00,77.35,77.52,77.33,77.33,8937.0,72.0075,72.1658,71.9889,71.9889,8937.0
2022-08-29 09:30:00,76.89,76.89,76.67,76.67,200.0,71.5793,71.5793,71.3745,71.3745,200.0
2022-08-29 09:35:00,76.64,76.76,76.59,76.66,1400.0,71.3465,71.4582,71.3,71.3652,1400.0
2022-08-29 09:40:00,76.6,76.77,76.51,76.75,1100.0,71.3093,71.4676,71.2255,71.4489,1100.0
2022-08-29 09:45:00,76.75,76.88,76.75,76.75,700.0,71.4489,71.57,71.4489,71.4489,700.0
2022-08-29 09:50:00,76.71,76.95,76.71,76.9,800.0,71.4117,71.6351,71.4117,71.5886,800.0
2022-08-29 09:55:00,76.99,77.0,76.84,76.87,1600.0,71.6724,71.6817,71.5327,71.5606,1600.0
2022-08-29 10:00:00,76.86,76.95,76.86,76.89,600.0,71.5513,71.6351,71.5513,71.5793,600.0
2022-08-29 10:05:00,77.11,77.26,77.11,77.26,900.0,71.7841,71.9237,71.7841,71.9237,900.0
2022-08-29 10:10:00,77.28,77.3,77.2,77.22,800.0,71.9423,71.9609,71.8679,71.8865,800.0
2022-08-29 10:15:00,77.22,77.28,77.21,77.28,700.0,71.8865,71.9423,71.8772,71.9423,700.0
2022-08-29 10:20:00,77.22,77.43,77.22,77.35,1503.0,71.8865,72.082,71.8865,72.0075,1503.0
2022-08-29 10:25:00,77.41,77.41,77.27,77.27,1158.0,72.0633,72.0633,71.933,71.933,1158.0
2022-08-29 10:30:00,77.36,77.39,77.23,77.27,832.0,72.0168,72.0447,71.8958,71.933,832.0
2022-08-29 10:35:00,77.21,77.25,77.13,77.23,2200.0,71.8772,71.9144,71.8027,71.8958,2200.0
2022-08-29 10:40:00,77.27,77.27,77.23,77.26,1030.0,71.933,71.933,71.8958,71.9237,1030.0
2022-08-29 10:45:00,77.25,77.25,77.06,77.06,700.0,71.9144,71.9144,71.7375,71.7375,700.0
2022-08-29 10:50:00,77.13,77.13,77.08,77.12,1212.0,71.8027,71.8027,71.7561,71.7934,1212.0
2022-08-29 10:55:00,77.16,77.2,77.16,77.2,300.0,71.8306,71.8679,71.8306,71.8679,300.0
2022-08-29 11:00:00,77.29,77.29,77.19,77.19,1000.0,71.9516,71.9516,71.8585,71.8585,1000.0
2022-08-29 11:05:00,77.15,77.24,77.15,77.24,900.0,71.8213,71.9051,71.8213,71.9051,900.0
2022-08-29 11:10:00,77.32,77.4,77.26,77.4,1100.0,71.9796,72.054,71.9237,72.054,1100.0
2022-08-29 11:15:00,77.38,77.42,77.38,77.42,200.0,72.0354,72.0727,72.0354,72.0727,200.0
2022-08-29 11:20:00,77.32,77.44,77.32,77.43,800.0,71.9796,72.0913,71.9796,72.082,800.0
2022-08-29 11:25:00,77.43,77.53,77.43,77.53,600.0,72.082,72.1751,72.082,72.1751,600.0
2022-08-29 11:30:00,77.57,77.57,77.42,77.42,751.0,72.2123,72.2123,72.0727,72.0727,751.0
2022-08-29 11:35:00,77.55,77.55,77.51,77.51,600.0,72.1937,72.1937,72.1564,72.1564,600.0
2022-08-29 11:40:00,77.55,77.55,77.44,77.44,1100.0,72.1937,72.1937,72.0913,72.0913,1100.0
2022-08-29 11:45:00,77.42,77.52,77.41,77.52,986.0,72.0727,72.1658,72.0633,72.1658,986.0
2022-08-29 11:50:00,77.56,77.58,77.52,77.57,922.0,72.203,72.2216,72.1658,72.2123,922.0
2022-08-29 11:55:00,77.63,77.65,77.57,77.58,991.0,72.2682,72.2868,72.2123,72.2216,991.0
2022-08-29 12:00:00,77.56,77.56,77.52,77.55,1203.0,72.203,72.203,72.1658,72.1937,1203.0
2022-08-29 12:05:00,77.54,77.55,77.53,77.55,912.0,72.1844,72.1937,72.1751,72.1937,912.0
2022-08-29 12:10:00,77.57,77.61,77.51,77.56,1500.0,72.2123,72.2495,72.1564,72.203,1500.0
2022-08-29 12:15:00,77.58,77.58,77.45,77.48,792.0,72.2216,72.2216,72.1006,72.1285,792.0
2022-08-29 12:20:00,77.47,77.47,77.27,77.28,800.0,72.1192,72.1192,71.933,71.9423,800.0
2022-08-29 12:25:00,77.37,77.37,77.37,77.37,200.0,72.0261,72.0261,72.0261,72.0261,200.0
2022-08-29 12:30:00,77.28,77.28,77.28,77.28,100.0,71.9423,71.9423,71.9423,71.9423,100.0
2022-08-29 12:35:00,77.29,77.3,77.28,77.3,600.0,71.9516,71.9609,71.9423,71.9609,600.0
2022-08-29 12:40:00,77.29,77.34,77.29,77.32,600.0,71.9516,71.9982,71.9516,71.9796,600.0
2022-08-29 12:45:00,77.33,77.47,77.33,77.47,600.0,71.9889,72.1192,71.9889,72.1192,600.0
2022-08-29 12:50:00,77.53,77.54,77.51,77.52,700.0,72.1751,72.1844,72.1564,72.1658,700.0
2022-08-29 12:55:00,77.5,77.5,77.45,77.45,400.0,72.1471,72.1471,72.1006,72.1006,400.0
2022-08-29 13:00:00,77.44,77.5,77.44,77.45,700.0,72.0913,72.1471,72.0913,72.1006,700.0
2022-08-29 13:05:00,77.49,77.53,77.49,77.53,300.0,72.1378,72.1751,72.1378,72.1751,300.0
2022-08-29 13:10:00,77.45,77.45,77.45,77.45,300.0,72.1006,72.1006,72.1006,72.1006,300.0
2022-08-29 13:15:00,77.43,77.43,77.28,77.33,800.0,72.082,72.082,71.9423,71.9889,800.0
2022-08-29 13:20:00,77.37,77.37,77.3,77.3,500.0,72.0261,72.0261,71.9609,71.9609,500.0
2022-08-29 13:25:00,77.33,77.35,77.33,77.35,900.0,71.9889,72.0075,71.9889,72.0075,900.0
2022-08-29 13:30:00,77.35,77.35,77.33,77.33,433.0,72.0075,72.0075,71.9889,71.9889,433.0
2022-08-29 13:35:00,77.38,77.43,77.37,77.37,700.0,72.0354,72.082,72.0261,72.0261,700.0
2022-08-29 13:40:00,77.47,77.5,77.47,77.5,300.0,72.1192,72.1471,72.1192,72.1471,300.0
2022-08-29 13:45:00,77.51,77.51,77.32,77.37,873.0,72.1564,72.1564,71.9796,72.0261,873.0
2022-08-29 13:50:00,77.36,77.37,77.36,77.37,400.0,72.0168,72.0261,72.0168,72.0261,400.0
2022-08-29 13:55:00,77.31,77.34,77.31,77.32,700.0,71.9703,71.9982,71.9703,71.9796,700.0
2022-08-29 14:00:00,77.29,77.32,77.29,77.31,500.0,71.9516,71.9796,71.9516,71.9703,500.0
2022-08-29 14:05:00,77.3,77.35,77.26,77.28,1309.0,71.9609,72.0075,71.9237,71.9423,1309.0
2022-08-29 14:10:00,77.28,77.29,77.25,77.27,700.0,71.9423,71.9516,71.9144,71.933,700.0
2022-08-29 14:15:00,77.26,77.31,77.25,77.3,600.0,71.9237,71.9703,71.9144,71.9609,600.0
2022-08-29 14:20:00,77.28,77.3,77.26,77.28,600.0,71.9423,71.9609,71.9237,71.9423,600.0
2022-08-29 14:25:00,77.3,77.33,77.3,77.33,490.0,71.9609,71.9889,71.9609,71.9889,490.0
2022-08-29 14:30:00,77.3,77.35,77.29,77.35,900.0,71.9609,72.0075,71.9516,72.0075,900.0
2022-08-29 14:35:00,77.38,77.4,77.36,77.4,600.0,72.0354,72.054,72.0168,72.054,600.0
2022-08-29 14:40:00,77.37,77.38,77.37,77.38,400.0,72.0261,72.0354,72.0261,72.0354,400.0
2022-08-29 14:45:00,77.37,77.4,77.37,77.4,400.0,72.0261,72.054,72.0261,72.054,400.0
2022-08-29 14:50:00,77.37,77.37,77.34,77.37,1200.0,72.0261,72.0261,71.9982,72.0261,1200.0
2022-08-29 14:55:00,77.39,77.39,77.28,77.28,900.0,72.0447,72.0447,71.9423,71.9423,900.0
2022-08-29 15:00:00,77.48,77.54,77.47,77.47,1100.0,72.1285,72.1844,72.1192,72.1192,1100.0
2022-08-29 15:05:00,77.39,77.42,77.39,77.42,600.0,72.0447,72.0727,72.0447,72.0727,600.0
2022-08-29 15:10:00,77.45,77.46,77.44,77.46,700.0,72.1006,72.1099,72.0913,72.1099,700.0
2022-08-29 15:15:00,77.41,77.43,77.39,77.39,300.0,72.0633,72.082,72.0447,72.0447,300.0
2022-08-29 15:20:00,77.35,77.36,77.33,77.35,800.0,72.0075,72.0168,71.9889,72.0075,800.0
2022-08-29 15:25:00,77.3,77.3,77.27,77.28,400.0,71.9609,71.9609,71.933,71.9423,400.0
2022-08-29 15:30:00,77.19,77.38,77.19,77.38,1841.0,71.8585,72.0354,71.8585,72.0354,1841.0
2022-08-29 15:35:00,77.37,77.46,77.37,77.46,1400.0,72.0261,72.1099,72.0261,72.1099,1400.0
2022-08-29 15:40:00,77.46,77.48,77.39,77.41,1255.0,72.1099,72.1285,72.0447,72.0633,1255.0
2022-08-29 15:45:00,77.39,77.39,77.33,77.34,1195.0,72.0447,72.0447,71.9889,71.9982,1195.0
2022-08-29 15:50:00,77.34,77.34,77.16,77.18,5699.0,71.9982,71.9982,71.8306,71.8492,5699.0
2022-08-29 15:55:00,77.14,77.14,76.88,76.91,15072.0,71.812,71.812,71.57,71.5979,15072.0
2022-08-30 09:30:00,76.87,76.87,76.71,76.71,1100.0,71.5606,71.5606,71.4117,71.4117,1100.0
2022-08-30 09:35:00,77.04,77.23,77.04,77.23,550.0,71.7189,71.8958,71.7189,71.8958,550.0
2022-08-30 09:40:00,77.16,77.16,77.07,77.07,300.0,71.8306,71.8306,71.7468,71.7468,300.0
2022-08-30 09:45:00,77.1,77.32,77.1,77.24,900.0,71.7748,71.9796,71.7748,71.9051,900.0
2022-08-30 09:50:00,77.21,77.43,77.21,77.42,508.0,71.8772,72.082,71.8772,72.0727,508.0
2022-08-30 09:55:00,77.31,77.43,77.31,77.43,1100.0,71.9703,72.082,71.9703,72.082,1100.0
2022-08-30 10:00:00,77.4,77.44,77.13,77.13,900.0,72.054,72.0913,71.8027,71.8027,900.0
2022-08-30 10:05:00,77.11,77.16,77.01,77.01,1505.0,71.7841,71.8306,71.691,71.691,1505.0
2022-08-30 10:10:00,77.18,77.37,77.18,77.36,1514.0,71.8492,72.0261,71.8492,72.0168,1514.0
2022-08-30 10:15:00,77.38,77.38,77.25,77.25,2373.0,72.0354,72.0354,71.9144,71.9144,2373.0
2022-08-30 10:20:00,77.25,77.25,77.19,77.19,596.0,71.9144,71.9144,71.8585,71.8585,596.0
2022-08-30 10:25:00,77.24,77.31,77.16,77.16,503.0,71.9051,71.9703,71.8306,71.8306,503.0
2022-08-30 10:30:00,77.14,77.17,77.04,77.05,1194.0,71.812,71.8399,71.7189,71.7282,1194.0
2022-08-30 10:35:00,76.93,77.05,76.93,77.05,847.0,71.6165,71.7282,71.6165,71.7282,847.0
2022-08-30 10:40:00,77.01,77.02,76.85,76.88,554.0,71.691,71.7003,71.542,71.57,554.0
2022-08-30 10:45:00,76.86,76.86,76.62,76.62,600.0,71.5513,71.5513,71.3279,71.3279,600.0
2022-08-30 10:50:00,76.61,76.61,76.56,76.56,626.0,71.3186,71.3186,71.2721,71.2721,626.0
2022-08-30 10:55:00,76.59,76.6,76.56,76.6,838.0,71.3,71.3093,71.2721,71.3093,838.0
2022-08-30 11:00:00,76.59,76.76,76.59,76.74,563.0,71.3,71.4582,71.3,71.4396,563.0
2022-08-30 11:05:00,76.84,76.89,76.79,76.79,1000.0,71.5327,71.5793,71.4862,71.4862,1000.0
2022-08-30 11:10:00,76.78,76.79,76.74,76.77,1320.0,71.4769,71.4862,71.4396,71.4676,1320.0
2022-08-30 11:15:00,76.73,76.79,76.73,76.79,400.0,71.4303,71.4862,71.4303,71.4862,400.0
2022-08-30 11:20:00,76.84,76.98,76.84,76.98,200.0,71.5327,71.663,71.5327,71.663,200.0
2022-08-30 11:25:00,76.96,77.04,76.96,77.0,1000.0,71.6444,71.7189,71.6444,71.6817,1000.0
2022-08-30 11:30:00,77.07,77.15,77.07,77.15,300.0,71.7468,71.8213,71.7468,71.8213,300.0
2022-08-30 11:35:00,77.01,77.01,76.86,76.86,643.0,71.691,71.691,71.5513,71.5513,643.0
2022-08-30 11:40:00,76.81,76.91,76.81,76.91,700.0,71.5048,71.5979,71.5048,71.5979,700.0
2022-08-30 11:45:00,77.02,77.02,76.91,76.97,700.0,71.7003,71.7003,71.5979,71.6537,700.0
2022-08-30 11:50:00,76.8,76.81,76.79,76.81,540.0,71.4955,71.5048,71.4862,71.5048,540.0
2022-08-30 11:55:00,76.85,76.91,76.83,76.9,621.0,71.542,71.5979,71.5234,71.5886,621.0
2022-08-30 12:00:00,76.87,76.9,76.87,76.9,702.0,71.5606,71.5886,71.5606,71.5886,702.0
2022-08-30 12:05:00,76.9,76.92,76.8,76.83,823.0,71.5886,71.6072,71.4955,71.5234,823.0
2022-08-30 12:10:00,76.85,76.86,76.84,76.86,600.0,71.542,71.5513,71.5327,71.5513,600.0
2022-08-30 12:15:00,76.88,77.01,76.88,77.0,775.0,71.57,71.691,71.57,71.6817,775.0
2022-08-30 12:20:00,76.99,77.04,76.99,77.04,741.0,71.6724,71.7189,71.6724,71.7189,741.0
2022-08-30 12:25:00,76.96,76.98,76.96,76.98,200.0,71.6444,71.663,71.6444,71.663,200.0
2022-08-30 12:30:00,77.0,77.0,76.95,76.95,323.0,71.6817,71.6817,71.6351,71.6351,323.0
2022-08-30 12:35:00,77.0,77.03,76.97,77.03,894.0,71.6817,71.7096,71.6537,71.7096,894.0
2022-08-30 12:40:00,77.03,77.04,76.93,76.93,1329.0,71.7096,71.7189,71.6165,71.6165,1329.0
2022-08-30 12:45:00,76.86,76.9,76.84,76.9,1000.0,71.5513,71.5886,71.5327,71.5886,1000.0
2022-08-30 12:50:00,76.91,77.0,76.91,76.98,600.0,71.5979,71.6817,71.5979,71.663,600.0
2022-08-30 12:55:00,76.95,76.98,76.92,76.92,500.0,71.6351,71.663,71.6072,71.6072,500.0
2022-08-30 13:00:00,76.92,76.92,76.92,76.92,200.0,71.6072,71.6072,71.6072,71.6072,200.0
2022-08-30 13:05:00,76.97,77.01,76.94,76.94,712.0,71.6537,71.691,71.6258,71.6258,712.0
2022-08-30 13:10:00,76.91,76.92,76.71,76.71,482.0,71.5979,71.6072,71.4117,71.4117,482.0
2022-08-30 13:15:00,76.66,76.71,76.66,76.69,400.0,71.3652,71.4117,71.3652,71.3931,400.0
2022-08-30 13:20:00,76.62,76.64,76.62,76.62,700.0,71.3279,71.3465,71.3279,71.3279,700.0
2022-08-30 13:25:00,76.54,76.6,76.54,76.6,225.0,71.2534,71.3093,71.2534,71.3093,225.0
2022-08-30 13:30:00,76.6,76.6,76.54,76.54,301.0,71.3093,71.3093,71.2534,71.2534,301.0
2022-08-30 13:35:00,76.52,76.53,76.49,76.53,500.0,71.2348,71.2441,71.2069,71.2441,500.0
2022-08-30 13:40:00,76.56,76.56,76.4,76.4,827.0,71.2721,71.2721,71.1231,71.1231,827.0
2022-08-30 13:45:00,76.3,76.5,76.3,76.48,1026.0,71.03,71.2162,71.03,71.1976,1026.0
2022-08-30 13:50:00,76.46,76.56,76.45,76.55,1884.0,71.179,71.2721,71.1697,71.2627,1884.0
2022-08-30 13:55:00,76.53,76.53,76.47,76.47,2400.0,71.2441,71.2441,71.1883,71.1883,2400.0
2022-08-30 14:00:00,76.46,76.49,76.46,76.49,200.0,71.179,71.2069,71.179,71.2069,200.0
2022-08-30 14:05:00,76.66,76.66,76.55,76.56,1200.0,71.3652,71.3652,71.2627,71.2721,1200.0
2022-08-30 14:10:00,76.55,76.55,76.47,76.54,900.0,71.2627,71.2627,71.1883,71.2534,900.0
2022-08-30 14:15:00,76.53,76.53,76.46,76.52,800.0,71.2441,71.2441,71.179,71.2348,800.0
2022-08-30 14:20:00,76.5,76.5,76.44,76.44,743.0,71.2162,71.2162,71.1603,71.1603,743.0
2022-08-30 14:25:00,76.51,76.51,76.37,76.38,800.0,71.2255,71.2255,71.0952,71.1045,800.0
2022-08-30 14:30:00,76.38,76.41,76.34,76.34,800.0,71.1045,71.1324,71.0673,71.0673,800.0
2022-08-30 14:35:00,76.34,76.34,76.3,76.3,400.0,71.0673,71.0673,71.03,71.03,400.0
2022-08-30 14:40:00,76.35,76.35,76.29,76.3,1543.0,71.0766,71.0766,71.0207,71.03,1543.0
2022-08-30 14:45:00,76.3,76.3,76.26,76.26,601.0,71.03,71.03,70.9928,70.9928,601.0
2022-08-30 14:50:00,76.23,76.25,76.21,76.25,1558.0,70.9649,70.9835,70.9462,70.9835,1558.0
2022-08-30 14:55:00,76.24,76.27,76.19,76.25,1148.0,70.9742,71.0021,70.9276,70.9835,1148.0
2022-08-30 15:00:00,76.26,76.45,76.26,76.42,2100.0,70.9928,71.1697,70.9928,71.1417,2100.0
2022-08-30 15:05:00,76.45,76.59,76.45,76.56,2000.0,71.1697,71.3,71.1697,71.2721,2000.0
2022-08-30 15:10:00,76.58,76.6,76.58,76.59,600.0,71.2907,71.3093,71.2907,71.3,600.0
2022-08-30 15:15:00,76.57,76.57,76.52,76.57,984.0,71.2814,71.2814,71.2348,71.2814,984.0
2022-08-30 15:20:00,76.56,76.56,76.46,76.53,1699.0,71.2721,71.2721,71.179,71.2441,1699.0
2022-08-30 15:25:00,76.53,76.53,76.43,76.43,1800.0,71.2441,71.2441,71.151,71.151,1800.0
2022-08-30 15:30:00,76.42,76.42,76.28,76.32,4105.0,71.1417,71.1417,71.0114,71.0486,4105.0
2022-08-30 15:35:00,76.33,76.37,76.29,76.34,3497.0,71.0579,71.0952,71.0207,71.0673,3497.0
2022-08-30 15:40:00,76.35,76.5,76.34,76.41,4921.0,71.0766,71.2162,71.0673,71.1324,4921.0
2022-08-30 15:45:00,76.35,76.35,76.02,76.06,4400.0,71.0766,71.0766,70.7694,70.8066,4400.0
2022-08-30 15:50:00,76.14,76.16,75.97,76.03,5068.0,70.8811,70.8997,70.7228,70.7787,5068.0
2022-08-30 15:55:00,76.04,76.19,75.99,76.09,9429.0,70.788,70.9276,70.7414,70.8345,9429.0
2022-08-31 09:30:00,77.0,77.35,77.0,77.21,994.0,71.6817,72.0075,71.6817,71.8772,994.0
2022-08-31 09:35:00,77.27,77.31,77.14,77.21,2075.0,71.933,71.9703,71.812,71.8772,2075.0
2022-08-31 09:40:00,77.26,77.32,77.23,77.32,500.0,71.9237,71.9796,71.8958,71.9796,500.0
2022-08-31 09:45:00,77.22,77.36,77.17,77.17,1000.0,71.8865,72.0168,71.8399,71.8399,1000.0
2022-08-31 09:50:00,77.28,77.28,77.22,77.23,1100.0,71.9423,71.9423,71.8865,71.8958,1100.0
2022-08-31 09:55:00,77.22,77.27,77.16,77.18,1300.0,71.8865,71.933,71.8306,71.8492,1300.0
2022-08-31 10:00:00,77.19,77.21,77.17,77.2,500.0,71.8585,71.8772,71.8399,71.8679,500.0
2022-08-31 10:05:00,77.24,77.37,77.24,77.37,500.0,71.9051,72.0261,71.9051,72.0261,500.0
2022-08-31 10:10:00,77.4,77.5,77.4,77.5,1100.0,72.054,72.1471,72.054,72.1471,1100.0
2022-08-31 10:15:00,77.53,77.56,77.37,77.4,3284.0,72.1751,72.203,72.0261,72.054,3284.0
2022-08-31 10:20:00,77.41,77.41,77.21,77.25,900.0,72.0633,72.0633,71.8772,71.9144,900.0
2022-08-31 10:25:00,77.23,77.35,77.2,77.2,1000.0,71.8958,72.0075,71.8679,71.8679,1000.0
2022-08-31 10:30:00,77.25,77.25,77.14,77.25,1100.0,71.9144,71.9144,71.812,71.9144,1100.0
2022-08-31 10:35:00,77.23,77.26,77.14,77.14,997.0,71.8958,71.9237,71.812,71.812,997.0
2022-08-31 10:40:00,77.11,77.13,77.02,77.05,1053.0,71.7841,71.8027,71.7003,71.7282,1053.0
2022-08-31 10:45:00,77.15,77.18,77.15,77.18,600.0,71.8213,71.8492,71.8213,71.8492,600.0
2022-08-31 10:50:00,77.28,77.28,77.25,77.25,200.0,71.9423,71.9423,71.9144,71.9144,200.0
2022-08-31 10:55:00,77.12,77.12,77.12,77.12,500.0,71.7934,71.7934,71.7934,71.7934,500.0
2022-08-31 11:00:00,77.09,77.1,76.95,76.98,830.0,71.7655,71.7748,71.6351,71.663,830.0
2022-08-31 11:05:00,76.84,76.88,76.8,76.88,900.0,71.5327,71.57,71.4955,71.57,900.0
2022-08-31 11:10:00,76.89,76.89,76.86,76.86,1100.0,71.5793,71.5793,71.5513,71.5513,1100.0
2022-08-31 11:15:00,76.88,76.89,76.81,76.81,500.0,71.57,71.5793,71.5048,71.5048,500.0
2022-08-31 11:20:00,76.96,76.96,76.91,76.91,542.0,71.6444,71.6444,71.5979,71.5979,542.0
2022-08-31 11:25:00,76.92,76.95,76.84,76.84,949.0,71.6072,71.6351,71.5327,71.5327,949.0
2022-08-31 11:30:00,76.84,76.84,76.74,76.8,800.0,71.5327,71.5327,71.4396,71.4955,800.0
2022-08-31 11:35:00,76.79,76.79,76.79,76.79,100.0,71.4862,71.4862,71.4862,71.4862,100.0
2022-08-31 11:40:00,76.81,76.86,76.78,76.86,700.0,71.5048,71.5513,71.4769,71.5513,700.0
2022-08-31 11:45:00,76.86,76.86,76.78,76.78,940.0,71.5513,71.5513,71.4769,71.4769,940.0
2022-08-31 11:50:00,76.76,76.77,76.74,76.75,800.0,71.4582,71.4676,71.4396,71.4489,800.0
2022-08-31 11:55:00,76.7,76.75,76.69,76.75,764.0,71.4024,71.4489,71.3931,71.4489,764.0
2022-08-31 12:00:00,76.75,76.76,76.75,76.76,400.0,71.4489,71.4582,71.4489,71.4582,400.0
2022-08-31 12:05:00,76.78,76.78,76.75,76.75,600.0,71.4769,71.4769,71.4489,71.4489,600.0
2022-08-31 12:10:00,76.61,76.64,76.61,76.63,1000.0,71.3186,71.3465,71.3186,71.3372,1000.0
2022-08-31 12:15:00,76.67,76.84,76.67,76.72,1304.0,71.3745,71.5327,71.3745,71.421,1304.0
2022-08-31 12:20:00,76.78,76.78,76.63,76.65,1800.0,71.4769,71.4769,71.3372,71.3558,1800.0
2022-08-31 12:25:00,76.6,76.69,76.6,76.67,900.0,71.3093,71.3931,71.3093,71.3745,900.0
2022-08-31 12:30:00,76.65,76.67,76.65,76.66,400.0,71.3558,71.3745,71.3558,71.3652,400.0
2022-08-31 12:35:00,76.69,76.69,76.65,76.65,400.0,71.3931,71.3931,71.3558,71.3558,400.0
2022-08-31 12:40:00,76.64,76.64,76.57,76.64,700.0,71.3465,71.3465,71.2814,71.3465,700.0
2022-08-31 12:45:00,76.64,76.7,76.61,76.7,1253.0,71.3465,71.4024,71.3186,71.4024,1253.0
2022-08-31 12:50:00,76.68,76.68,76.62,76.66,1200.0,71.3838,71.3838,71.3279,71.3652,1200.0
2022-08-31 12:55:00,76.65,76.73,76.64,76.73,900.0,71.3558,71.4303,71.3465,71.4303,900.0
2022-08-31 13:00:00,76.77,76.77,76.74,76.76,328.0,71.4676,71.4676,71.4396,71.4582,328.0
2022-08-31 13:05:00,76.75,76.76,76.72,76.75,1100.0,71.4489,71.4582,71.421,71.4489,1100.0
2022-08-31 13:10:00,76.77,76.85,76.77,76.8,1313.0,71.4676,71.542,71.4676,71.4955,1313.0
2022-08-31 13:15:00,76.84,76.84,76.73,76.73,600.0,71.5327,71.5327,71.4303,71.4303,600.0
2022-08-31 13:20:00,76.71,76.71,76.62,76.62,600.0,71.4117,71.4117,71.3279,71.3279,600.0
2022-08-31 13:25:00,76.58,76.67,76.55,76.67,1000.0,71.2907,71.3745,71.2627,71.3745,1000.0
2022-08-31 13:30:00,76.66,76.78,76.66,76.77,1451.0,71.3652,71.4769,71.3652,71.4676,1451.0
2022-08-31 13:35:00,76.75,76.83,76.75,76.75,1115.0,71.4489,71.5234,71.4489,71.4489,1115.0
2022-08-31 13:40:00,76.7,76.81,76.68,76.81,500.0,71.4024,71.5048,71.3838,71.5048,500.0
2022-08-31 13:45:00,76.78,76.79,76.69,76.69,800.0,71.4769,71.4862,71.3931,71.3931,800.0
2022-08-31 13:50:00,76.69,76.78,76.69,76.78,752.0,71.3931,71.4769,71.3931,71.4769,752.0
2022-08-31 13:55:00,76.77,76.8,76.75,76.8,802.0,71.4676,71.4955,71.4489,71.4955,802.0
2022-08-31 14:00:00,76.76,76.76,76.64,76.71,962.0,71.4582,71.4582,71.3465,71.4117,962.0
2022-08-31 14:05:00,76.69,76.83,76.67,76.83,3592.0,71.3931,71.5234,71.3745,71.5234,3592.0
2022-08-31 14:10:00,76.86,76.92,76.76,76.88,4110.0,71.5513,71.6072,71.4582,71.57,4110.0
2022-08-31 14:15:00,76.91,76.91,76.79,76.79,2200.0,71.5979,71.5979,71.4862,71.4862,2200.0
2022-08-31 14:20:00,76.78,76.78,76.67,76.67,1000.0,71.4769,71.4769,71.3745,71.3745,1000.0
2022-08-31 14:25:00,76.68,76.69,76.66,76.68,1796.0,71.3838,71.3931,71.3652,71.3838,1796.0
2022-08-31 14:30:00,76.61,76.66,76.56,76.66,900.0,71.3186,71.3652,71.2721,71.3652,900.0
2022-08-31 14:35:00,76.66,76.66,76.62,76.63,2200.0,71.3652,71.3652,71.3279,71.3372,2200.0
2022-08-31 14:40:00,76.6,76.6,76.53,76.54,1730.0,71.3093,71.3093,71.2441,71.2534,1730.0
2022-08-31 14:45:00,76.52,76.66,76.51,76.65,1193.0,71.2348,71.3652,71.2255,71.3558,1193.0
2022-08-31 14:50:00,76.61,76.62,76.6,76.61,700.0,71.3186,71.3279,71.3093,71.3186,700.0
2022-08-31 14:55:00,76.6,76.7,76.6,76.7,1586.0,71.3093,71.4024,71.3093,71.4024,1586.0
2022-08-31 15:00:00,76.69,76.78,76.68,76.78,700.0,71.3931,71.4769,71.3838,71.4769,700.0
2022-08-31 15:05:00,76.77,76.85,76.77,76.81,3191.0,71.4676,71.542,71.4676,71.5048,3191.0
2022-08-31 15:10:00,76.82,76.91,76.82,76.91,1333.0,71.5141,71.5979,71.5141,71.5979,1333.0
2022-08-31 15:15:00,76.98,77.1,76.98,77.1,700.0,71.663,71.7748,71.663,71.7748,700.0
2022-08-31 15:20:00,77.08,77.08,76.89,76.89,1839.0,71.7561,71.7561,71.5793,71.5793,1839.0
2022-08-31 15:25:00,76.89,76.91,76.83,76.91,1400.0,71.5793,71.5979,71.5234,71.5979,1400.0
2022-08-31 15:30:00,76.93,76.95,76.79,76.79,1172.0,71.6165,71.6351,71.4862,71.4862,1172.0
2022-08-31 15:35:00,76.79,76.88,76.78,76.88,1300.0,71.4862,71.57,71.4769,71.57,1300.0
2022-08-31 15:40:00,76.92,76.99,76.83,76.99,2513.0,71.6072,71.6724,71.5234,71.6724,2513.0
2022-08-31 15:45:00,76.97,77.04,76.96,76.97,2500.0,71.6537,71.7189,71.6444,71.6537,2500.0
2022-08-31 15:50:00,77.02,77.16,76.9,76.97,9863.0,71.7003,71.8306,71.5886,71.6537,9863.0
2022-08-31 15:55:00,76.97,76.97,76.63,76.69,18334.0,71.6537,71.6537,71.3372,71.3931,18334.0
2022-09-01 09:30:00,76.12,76.32,76.12,76.32,400.0,70.8624,71.0486,70.8624,71.0486,400.0
2022-09-01 09:35:00,76.4,76.45,76.35,76.35,500.0,71.1231,71.1697,71.0766,71.0766,500.0
2022-09-01 09:40:00,76.28,76.28,76.28,76.28,100.0,71.0114,71.0114,71.0114,71.0114,100.0
2022-09-01 09:45:00,76.33,76.43,76.31,76.43,300.0,71.0579,71.151,71.0393,71.151,300.0
2022-09-01 09:50:00,76.39,76.39,76.39,76.39,200.0,71.1138,71.1138,71.1138,71.1138,200.0
2022-09-01 09:55:00,76.52,76.53,76.51,76.53,400.0,71.2348,71.2441,71.2255,71.2441,400.0
2022-09-01 10:00:00,76.47,76.47,76.32,76.33,672.0,71.1883,71.1883,71.0486,71.0579,672.0
2022-09-01 10:05:00,76.39,76.44,76.39,76.39,1200.0,71.1138,71.1603,71.1138,71.1138,1200.0
2022-09-01 10:10:00,76.08,76.08,76.08,76.08,100.0,70.8252,70.8252,70.8252,70.8252,100.0
2022-09-01 10:15:00,76.06,76.1,75.89,75.89,1630.0,70.8066,70.8438,70.6483,70.6483,1630.0
2022-09-01 10:20:00,76.08,76.17,76.08,76.14,1307.0,70.8252,70.909,70.8252,70.8811,1307.0
2022-09-01 10:25:00,76.35,76.35,76.27,76.29,1000.0,71.0766,71.0766,71.0021,71.0207,1000.0
2022-09-01 10:30:00,76.31,76.31,76.16,76.16,1000.0,71.0393,71.0393,70.8997,70.8997,1000.0
2022-09-01 10:35:00,76.15,76.18,76.0,76.0,599.0,70.8904,70.9183,70.7507,70.7507,599.0
2022-09-01 10:40:00,75.92,75.95,75.89,75.93,1664.0,70.6763,70.7042,70.6483,70.6856,1664.0
2022-09-01 10:45:00,75.91,75.95,75.86,75.95,1500.0,70.667,70.7042,70.6204,70.7042,1500.0
2022-09-01 10:50:00,75.95,76.02,75.91,75.91,1690.0,70.7042,70.7694,70.667,70.667,1690.0
2022-09-01 10:55:00,75.83,75.84,75.83,75.83,396.0,70.5925,70.6018,70.5925,70.5925,396.0
2022-09-01 11:00:00,75.93,76.01,75.85,75.85,1741.0,70.6856,70.76,70.6111,70.6111,1741.0
2022-09-01 11:05:00,75.9,76.09,75.9,76.08,400.0,70.6576,70.8345,70.6576,70.8252,400.0
2022-09-01 11:10:00,76.2,76.23,76.18,76.21,1401.0,70.9369,70.9649,70.9183,70.9462,1401.0
2022-09-01 11:15:00,76.2,76.25,76.19,76.19,1286.0,70.9369,70.9835,70.9276,70.9276,1286.0
2022-09-01 11:20:00,76.2,76.24,76.18,76.2,1430.0,70.9369,70.9742,70.9183,70.9369,1430.0
2022-09-01 11:25:00,76.18,76.27,76.18,76.27,300.0,70.9183,71.0021,70.9183,71.0021,300.0
2022-09-01 11:30:00,76.2,76.34,76.2,76.34,1300.0,70.9369,71.0673,70.9369,71.0673,1300.0
2022-09-01 11:35:00,76.39,76.46,76.36,76.37,1627.0,71.1138,71.179,71.0859,71.0952,1627.0
2022-09-01 11:40:00,76.38,76.38,76.29,76.29,1000.0,71.1045,71.1045,71.0207,71.0207,1000.0
2022-09-01 11:45:00,76.27,76.27,76.22,76.27,2100.0,71.0021,71.0021,70.9555,71.0021,2100.0
2022-09-01 11:50:00,76.3,76.3,76.21,76.25,1202.0,71.03,71.03,70.9462,70.9835,1202.0
2022-09-01 11:55:00,76.24,76.24,76.16,76.2,1185.0,70.9742,70.9742,70.8997,70.9369,1185.0
2022-09-01 12:00:00,76.33,76.33,76.16,76.28,1398.0,71.0579,71.0579,70.8997,71.0114,1398.0
2022-09-01 12:05:00,76.29,76.36,76.22,76.36,1151.0,71.0207,71.0859,70.9555,71.0859,1151.0
2022-09-01 12:10:00,76.36,76.45,76.36,76.45,1778.0,71.0859,71.1697,71.0859,71.1697,1778.0
2022-09-01 12:15:00,76.46,76.48,76.45,76.47,600.0,71.179,71.1976,71.1697,71.1883,600.0
2022-09-01 12:20:00,76.41,76.41,76.35,76.37,500.0,71.1324,71.1324,71.0766,71.0952,500.0
2022-09-01 12:25:00,76.39,76.45,76.39,76.4,1196.0,71.1138,71.1697,71.1138,71.1231,1196.0
2022-09-01 12:30:00,76.37,76.37,76.33,76.35,900.0,71.0952,71.0952,71.0579,71.0766,900.0
2022-09-01 12:35:00,76.35,76.37,76.3,76.3,801.0,71.0766,71.0952,71.03,71.03,801.0
2022-09-01 12:40:00,76.29,76.3,76.26,76.27,500.0,71.0207,71.03,70.9928,71.0021,500.0
2022-09-01 12:45:00,76.29,76.29,76.18,76.18,800.0,71.0207,71.0207,70.9183,70.9183,800.0
2022-09-01 12:50:00,76.16,76.2,76.16,76.2,800.0,70.8997,70.9369,70.8997,70.9369,800.0
2022-09-01 12:55:00,76.18,76.18,76.11,76.14,900.0,70.9183,70.9183,70.8531,70.8811,900.0
2022-09-01 13:00:00,76.1,76.17,76.1,76.15,828.0,70.8438,70.909,70.8438,70.8904,828.0
2022-09-01 13:05:00,76.12,76.13,76.05,76.06,1500.0,70.8624,70.8718,70.7973,70.8066,1500.0
2022-09-01 13:10:00,76.1,76.25,76.1,76.25,800.0,70.8438,70.9835,70.8438,70.9835,800.0
2022-09-01 13:15:00,76.26,76.26,76.19,76.19,1200.0,70.9928,70.9928,70.9276,70.9276,1200.0
2022-09-01 13:20:00,76.22,76.24,76.15,76.24,1096.0,70.9555,70.9742,70.8904,70.9742,1096.0
2022-09-01 13:25:00,76.26,76.33,76.25,76.33,600.0,70.9928,71.0579,70.9835,71.0579,600.0
2022-09-01 13:30:00,76.34,76.34,76.26,76.26,400.0,71.0673,71.0673,70.9928,70.9928,400.0
2022-09-01 13:35:00,76.29,76.29,76.23,76.23,500.0,71.0207,71.0207,70.9649,70.9649,500.0
2022-09-01 13:40:00,76.22,76.28,76.22,76.26,1000.0,70.9555,71.0114,70.9555,70.9928,1000.0
2022-09-01 13:45:00,76.27,76.29,76.27,76.29,200.0,71.0021,71.0207,71.0021,71.0207,200.0
2022-09-01 13:50:00,76.22,76.22,76.14,76.15,1000.0,70.9555,70.9555,70.8811,70.8904,1000.0
2022-09-01 13:55:00,76.19,76.2,76.17,76.2,400.0,70.9276,70.9369,70.909,70.9369,400.0
2022-09-01 14:00:00,76.25,76.25,76.09,76.14,500.0,70.9835,70.9835,70.8345,70.8811,500.0
2022-09-01 14:05:00,76.17,76.2,76.11,76.11,800.0,70.909,70.9369,70.8531,70.8531,800.0
2022-09-01 14:10:00,76.13,76.17,76.13,76.16,1200.0,70.8718,70.909,70.8718,70.8997,1200.0
2022-09-01 14:15:00,76.17,76.17,76.13,76.16,814.0,70.909,70.909,70.8718,70.8997,814.0
2022-09-01 14:20:00,76.14,76.28,76.14,76.27,900.0,70.8811,71.0114,70.8811,71.0021,900.0
2022-09-01 14:25:00,76.31,76.37,76.29,76.34,1600.0,71.0393,71.0952,71.0207,71.0673,1600.0
2022-09-01 14:30:00,76.35,76.38,76.35,76.36,533.0,71.0766,71.1045,71.0766,71.0859,533.0
2022-09-01 14:35:00,76.34,76.39,76.25,76.29,1598.0,71.0673,71.1138,70.9835,71.0207,1598.0
2022-09-01 14:40:00,76.29,76.36,76.29,76.32,770.0,71.0207,71.0859,71.0207,71.0486,770.0
2022-09-01 14:45:00,76.31,76.32,76.15,76.15,1770.0,71.0393,71.0486,70.8904,70.8904,1770.0
2022-09-01 14:50:00,76.16,76.26,76.16,76.26,700.0,70.8997,70.9928,70.8997,70.9928,700.0
2022-09-01 14:55:00,76.3,76.3,76.2,76.23,1584.0,71.03,71.03,70.9369,70.9649,1584.0
2022-09-01 15:00:00,76.21,76.24,76.21,76.21,900.0,70.9462,70.9742,70.9462,70.9462,900.0
2022-09-01 15:05:00,76.28,76.39,76.28,76.37,900.0,71.0114,71.1138,71.0114,71.0952,900.0
2022-09-01 15:10:00,76.36,76.4,76.36,76.39,900.0,71.0859,71.1231,71.0859,71.1138,900.0
2022-09-01 15:15:00,76.38,76.38,76.28,76.28,1100.0,71.1045,71.1045,71.0114,71.0114,1100.0
2022-09-01 15:20:00,76.26,76.26,76.2,76.23,1158.0,70.9928,70.9928,70.9369,70.9649,1158.0
2022-09-01 15:25:00,76.18,76.18,76.12,76.15,1000.0,70.9183,70.9183,70.8624,70.8904,1000.0
2022-09-01 15:30:00,76.12,76.15,76.08,76.1,1142.0,70.8624,70.8904,70.8252,70.8438,1142.0
2022-09-01 15:35:00,76.08,76.23,76.06,76.22,1000.0,70.8252,70.9649,70.8066,70.9555,1000.0
2022-09-01 15:40:00,76.22,76.27,76.21,76.27,1197.0,70.9555,71.0021,70.9462,71.0021,1197.0
2022-09-01 15:45:00,76.25,76.25,76.18,76.19,3380.0,70.9835,70.9835,70.9183,70.9276,3380.0
2022-09-01 15:50:00,76.19,76.46,76.19,76.46,5250.0,70.9276,71.179,70.9276,71.179,5250.0
2022-09-01 15:55:00,76.47,76.61,76.47,76.61,8042.0,71.1883,71.3186,71.1883,71.3186,8042.0
2022-09-02 09:30:00,77.09,77.22,77.09,77.22,750.0,71.7655,71.8865,71.7655,71.8865,750.0
2022-09-02 09:35:00,77.16,77.32,77.14,77.26,1400.0,71.8306,71.9796,71.812,71.9237,1400.0
2022-09-02 09:40:00,77.28,77.28,77.16,77.19,1314.0,71.9423,71.9423,71.8306,71.8585,1314.0
2022-09-02 09:45:00,77.06,77.3,77.06,77.13,800.0,71.7375,71.9609,71.7375,71.8027,800.0
2022-09-02 09:50:00,77.02,77.04,76.81,76.94,2000.0,71.7003,71.7189,71.5048,71.6258,2000.0
2022-09-02 09:55:00,76.93,76.95,76.87,76.87,1653.0,71.6165,71.6351,71.5606,71.5606,1653.0
2022-09-02 10:00:00,76.62,76.62,76.35,76.35,1200.0,71.3279,71.3279,71.0766,71.0766,1200.0
2022-09-02 10:05:00,76.38,76.38,76.34,76.36,300.0,71.1045,71.1045,71.0673,71.0859,300.0
2022-09-02 10:10:00,76.61,76.78,76.61,76.78,980.0,71.3186,71.4769,71.3186,71.4769,980.0
2022-09-02 10:15:00,76.8,76.8,76.75,76.75,300.0,71.4955,71.4955,71.4489,71.4489,300.0
2022-09-02 10:20:00,76.84,76.98,76.81,76.96,900.0,71.5327,71.663,71.5048,71.6444,900.0
2022-09-02 10:25:00,76.97,77.04,76.97,77.04,1000.0,71.6537,71.7189,71.6537,71.7189,1000.0
2022-09-02 10:30:00,77.09,77.13,77.01,77.03,1667.0,71.7655,71.8027,71.691,71.7096,1667.0
2022-09-02 10:35:00,77.0,77.05,77.0,77.03,800.0,71.6817,71.7282,71.6817,71.7096,800.0
2022-09-02 10:40:00,77.06,77.13,77.06,77.06,997.0,71.7375,71.8027,71.7375,71.7375,997.0
2022-09-02 10:45:00,77.04,77.08,77.03,77.03,600.0,71.7189,71.7561,71.7096,71.7096,600.0
2022-09-02 10:50:00,77.05,77.11,77.03,77.11,500.0,71.7282,71.7841,71.7096,71.7841,500.0
2022-09-02 10:55:00,77.17,77.27,77.15,77.27,854.0,71.8399,71.933,71.8213,71.933,854.0
2022-09-02 11:00:00,77.17,77.44,77.17,77.44,1000.0,71.8399,72.0913,71.8399,72.0913,1000.0
2022-09-02 11:05:00,77.49,77.5,77.42,77.42,800.0,72.1378,72.1471,72.0727,72.0727,800.0
2022-09-02 11:10:00,77.36,77.41,77.35,77.41,600.0,72.0168,72.0633,72.0075,72.0633,600.0
2022-09-02 11:15:00,77.36,77.38,77.24,77.24,990.0,72.0168,72.0354,71.9051,71.9051,990.0
2022-09-02 11:20:00,77.25,77.29,77.23,77.27,800.0,71.9144,71.9516,71.8958,71.933,800.0
2022-09-02 11:25:00,77.3,77.3,77.29,77.29,300.0,71.9609,71.9609,71.9516,71.9516,300.0
2022-09-02 11:30:00,77.37,77.38,77.3,77.3,1310.0,72.0261,72.0354,71.9609,71.9609,1310.0
2022-09-02 11:35:00,77.29,77.33,77.29,77.31,600.0,71.9516,71.9889,71.9516,71.9703,600.0
2022-09-02 11:40:00,77.27,77.27,77.15,77.15,600.0,71.933,71.933,71.8213,71.8213,600.0
2022-09-02 11:45:00,77.23,77.3,77.23,77.3,600.0,71.8958,71.9609,71.8958,71.9609,600.0
2022-09-02 11:50:00,77.34,77.49,77.34,77.49,500.0,71.9982,72.1378,71.9982,72.1378,500.0
2022-09-02 11:55:00,77.55,77.55,77.47,77.47,1323.0,72.1937,72.1937,72.1192,72.1192,1323.0
2022-09-02 12:00:00,77.53,77.53,77.47,77.51,1173.0,72.1751,72.1751,72.1192,72.1564,1173.0
2022-09-02 12:05:00,77.47,77.48,77.46,77.48,613.0,72.1192,72.1285,72.1099,72.1285,613.0
2022-09-02 12:10:00,77.44,77.48,77.44,77.48,414.0,72.0913,72.1285,72.0913,72.1285,414.0
2022-09-02 12:15:00,77.37,77.37,77.28,77.28,700.0,72.0261,72.0261,71.9423,71.9423,700.0
2022-09-02 12:20:00,77.14,77.14,77.14,77.14,900.0,71.812,71.812,71.812,71.812,900.0
2022-09-02 12:25:00,77.09,77.09,76.91,76.91,728.0,71.7655,71.7655,71.5979,71.5979,728.0
2022-09-02 12:30:00,76.9,76.97,76.83,76.83,601.0,71.5886,71.6537,71.5234,71.5234,601.0
2022-09-02 12:35:00,76.92,76.92,76.71,76.71,1006.0,71.6072,71.6072,71.4117,71.4117,1006.0
2022-09-02 12:40:00,76.7,76.79,76.7,76.74,2478.0,71.4024,71.4862,71.4024,71.4396,2478.0
2022-09-02 12:45:00,76.74,76.75,76.72,76.72,500.0,71.4396,71.4489,71.421,71.421,500.0
2022-09-02 12:50:00,76.71,76.71,76.71,76.71,100.0,71.4117,71.4117,71.4117,71.4117,100.0
2022-09-02 12:55:00,76.72,76.75,76.65,76.65,900.0,71.421,71.4489,71.3558,71.3558,900.0
2022-09-02 13:00:00,76.66,76.66,76.45,76.52,900.0,71.3652,71.3652,71.1697,71.2348,900.0
2022-09-02 13:05:00,76.55,76.59,76.5,76.5,2000.0,71.2627,71.3,71.2162,71.2162,2000.0
2022-09-02 13:10:00,76.53,76.53,76.47,76.47,600.0,71.2441,71.2441,71.1883,71.1883,600.0
2022-09-02 13:15:00,76.59,76.61,76.54,76.55,898.0,71.3,71.3186,71.2534,71.2627,898.0
2022-09-02 13:20:00,76.48,76.48,76.41,76.41,1190.0,71.1976,71.1976,71.1324,71.1324,1190.0
2022-09-02 13:25:00,76.42,76.42,76.39,76.41,763.0,71.1417,71.1417,71.1138,71.1324,763.0
2022-09-02 13:30:00,76.35,76.36,76.3,76.34,1200.0,71.0766,71.0859,71.03,71.0673,1200.0
2022-09-02 13:35:00,76.34,76.45,76.34,76.37,1000.0,71.0673,71.1697,71.0673,71.0952,1000.0
2022-09-02 13:40:00,76.4,76.44,76.39,76.44,439.0,71.1231,71.1603,71.1138,71.1603,439.0
2022-09-02 13:45:00,76.53,76.53,76.53,76.53,200.0,71.2441,71.2441,71.2441,71.2441,200.0
2022-09-02 13:50:00,76.26,76.26,76.13,76.15,1200.0,70.9928,70.9928,70.8718,70.8904,1200.0
2022-09-02 13:55:00,76.1,76.14,76.1,76.14,200.0,70.8438,70.8811,70.8438,70.8811,200.0
2022-09-02 14:00:00,76.16,76.27,76.16,76.23,1000.0,70.8997,71.0021,70.8997,70.9649,1000.0
2022-09-02 14:05:00,76.23,76.23,76.23,76.23,100.0,70.9649,70.9649,70.9649,70.9649,100.0
2022-09-02 14:10:00,76.26,76.26,76.26,76.26,100.0,70.9928,70.9928,70.9928,70.9928,100.0
2022-09-02 14:15:00,76.23,76.28,76.23,76.23,600.0,70.9649,71.0114,70.9649,70.9649,600.0
2022-09-02 14:20:00,76.26,76.27,76.26,76.27,400.0,70.9928,71.0021,70.9928,71.0021,400.0
2022-09-02 14:25:00,76.25,76.27,76.24,76.26,800.0,70.9835,71.0021,70.9742,70.9928,800.0
2022-09-02 14:30:00,76.21,76.24,76.21,76.24,336.0,70.9462,70.9742,70.9462,70.9742,336.0
2022-09-02 14:35:00,76.31,76.31,76.27,76.29,1000.0,71.0393,71.0393,71.0021,71.0207,1000.0
2022-09-02 14:40:00,76.34,76.34,76.28,76.28,312.0,71.0673,71.0673,71.0114,71.0114,312.0
2022-09-02 14:45:00,76.29,76.29,76.22,76.22,1000.0,71.0207,71.0207,70.9555,70.9555,1000.0
2022-09-02 14:50:00,76.17,76.17,76.12,76.16,500.0,70.909,70.909,70.8624,70.8997,500.0
2022-09-02 14:55:00,76.1,76.11,76.03,76.06,2771.0,70.8438,70.8531,70.7787,70.8066,2771.0
2022-09-02 15:00:00,76.05,76.18,76.05,76.18,700.0,70.7973,70.9183,70.7973,70.9183,700.0
2022-09-02 15:05:00,76.2,76.31,76.2,76.25,700.0,70.9369,71.0393,70.9369,70.9835,700.0
2022-09-02 15:10:00,76.23,76.27,76.19,76.27,700.0,70.9649,71.0021,70.9276,71.0021,700.0
2022-09-02 15:15:00,76.28,76.33,76.23,76.26,1116.0,71.0114,71.0579,70.9649,70.9928,1116.0
2022-09-02 15:20:00,76.26,76.28,76.07,76.08,800.0,70.9928,71.0114,70.8159,70.8252,800.0
2022-09-02 15:25:00,76.05,76.07,76.01,76.01,3100.0,70.7973,70.8159,70.76,70.76,3100.0
2022-09-02 15:30:00,75.98,75.98,75.88,75.92,4155.0,70.7321,70.7321,70.639,70.6763,4155.0
2022-09-02 15:35:00,75.76,75.76,75.64,75.64,2399.0,70.5273,70.5273,70.4156,70.4156,2399.0
2022-09-02 15:40:00,75.63,75.64,75.56,75.56,3046.0,70.4063,70.4156,70.3411,70.3411,3046.0
2022-09-02 15:45:00,75.54,75.79,75.53,75.79,14815.0,70.3225,70.5552,70.3132,70.5552,14815.0
2022-09-02 15:50:00,75.76,75.85,75.71,75.79,3713.0,70.5273,70.6111,70.4808,70.5552,3713.0
2022-09-02 15:55:00,75.84,75.84,75.68,75.83,7387.0,70.6018,70.6018,70.4528,70.5925,7387.0
2022-09-06 09:30:00,76.61,76.71,76.27,76.27,1922.0,71.3186,71.4117,71.0021,71.0021,1922.0
2022-09-06 09:35:00,76.26,76.31,76.08,76.31,2000.0,70.9928,71.0393,70.8252,71.0393,2000.0
2022-09-06 09:40:00,76.31,76.33,76.25,76.27,2937.0,71.0393,71.0579,70.9835,71.0021,2937.0
2022-09-06 09:45:00,76.19,76.26,76.13,76.24,3120.0,70.9276,70.9928,70.8718,70.9742,3120.0
2022-09-06 09:50:00,76.22,76.22,76.11,76.11,1000.0,70.9555,70.9555,70.8531,70.8531,1000.0
2022-09-06 09:55:00,75.97,76.11,75.97,76.11,600.0,70.7228,70.8531,70.7228,70.8531,600.0
2022-09-06 10:00:00,76.31,76.31,75.79,75.79,830.0,71.0393,71.0393,70.5552,70.5552,830.0
2022-09-06 10:05:00,75.84,75.85,75.71,75.76,1200.0,70.6018,70.6111,70.4808,70.5273,1200.0
2022-09-06 10:10:00,75.68,75.68,75.63,75.63,300.0,70.4528,70.4528,70.4063,70.4063,300.0
2022-09-06 10:15:00,75.93,75.96,75.93,75.94,800.0,70.6856,70.7135,70.6856,70.6949,800.0
2022-09-06 10:20:00,75.95,75.95,75.95,75.95,100.0,70.7042,70.7042,70.7042,70.7042,100.0
2022-09-06 10:25:00,76.15,76.41,76.15,76.41,400.0,70.8904,71.1324,70.8904,71.1324,400.0
2022-09-06 10:30:00,76.42,76.44,76.31,76.31,1297.0,71.1417,71.1603,71.0393,71.0393,1297.0
2022-09-06 10:35:00,76.33,76.39,76.25,76.39,1372.0,71.0579,71.1138,70.9835,71.1138,1372.0
2022-09-06 10:40:00,76.54,76.54,76.44,76.44,500.0,71.2534,71.2534,71.1603,71.1603,500.0
2022-09-06 10:45:00,76.37,76.48,76.35,76.35,1200.0,71.0952,71.1976,71.0766,71.0766,1200.0
2022-09-06 10:50:00,76.39,76.53,76.38,76.39,1300.0,71.1138,71.2441,71.1045,71.1138,1300.0
2022-09-06 10:55:00,76.43,76.57,76.41,76.53,1882.0,71.151,71.2814,71.1324,71.2441,1882.0
2022-09-06 11:00:00,76.52,76.54,76.44,76.54,1382.0,71.2348,71.2534,71.1603,71.2534,1382.0
2022-09-06 11:05:00,76.54,76.64,76.49,76.64,1500.0,71.2534,71.3465,71.2069,71.3465,1500.0
2022-09-06 11:10:00,76.57,76.59,76.36,76.37,1822.0,71.2814,71.3,71.0859,71.0952,1822.0
2022-09-06 11:15:00,76.37,76.37,76.37,76.37,0.0,71.0952,71.0952,71.0952,71.0952,0.0
2022-09-06 11:20:00,76.26,76.29,76.22,76.22,1800.0,70.9928,71.0207,70.9555,70.9555,1800.0
2022-09-06 11:25:00,76.27,76.27,76.18,76.2,700.0,71.0021,71.0021,70.9183,70.9369,700.0
2022-09-06 11:30:00,76.02,76.02,76.02,76.02,327.0,70.7694,70.7694,70.7694,70.7694,327.0
2022-09-06 11:35:00,76.1,76.19,76.1,76.16,600.0,70.8438,70.9276,70.8438,70.8997,600.0
2022-09-06 11:40:00,76.13,76.32,76.13,76.22,800.0,70.8718,71.0486,70.8718,70.9555,800.0
2022-09-06 11:45:00,76.23,76.23,76.06,76.09,790.0,70.9649,70.9649,70.8066,70.8345,790.0
2022-09-06 11:50:00,76.05,76.18,76.05,76.18,500.0,70.7973,70.9183,70.7973,70.9183,500.0
2022-09-06 11:55:00,76.11,76.14,76.06,76.14,899.0,70.8531,70.8811,70.8066,70.8811,899.0
2022-09-06 12:00:00,76.15,76.21,76.15,76.18,1000.0,70.8904,70.9462,70.8904,70.9183,1000.0
2022-09-06 12:05:00,76.18,76.18,76.11,76.11,1178.0,70.9183,70.9183,70.8531,70.8531,1178.0
2022-09-06 12:10:00,76.13,76.14,76.1,76.14,1200.0,70.8718,70.8811,70.8438,70.8811,1200.0
2022-09-06 12:15:00,76.16,76.16,75.97,75.98,900.0,70.8997,70.8997,70.7228,70.7321,900.0
2022-09-06 12:20:00,75.95,75.99,75.89,75.9,400.0,70.7042,70.7414,70.6483,70.6576,400.0
2022-09-06 12:25:00,75.78,75.85,75.78,75.83,399.0,70.5459,70.6111,70.5459,70.5925,399.0
2022-09-06 12:30:00,75.83,75.84,75.8,75.8,300.0,70.5925,70.6018,70.5646,70.5646,300.0
2022-09-06 12:35:00,75.84,75.93,75.84,75.93,1001.0,70.6018,70.6856,70.6018,70.6856,1001.0
2022-09-06 12:40:00,75.89,75.97,75.89,75.97,342.0,70.6483,70.7228,70.6483,70.7228,342.0
2022-09-06 12:45:00,75.97,76.01,75.92,76.01,760.0,70.7228,70.76,70.6763,70.76,760.0
2022-09-06 12:50:00,76.05,76.05,75.98,76.01,566.0,70.7973,70.7973,70.7321,70.76,566.0
2022-09-06 12:55:00,75.95,76.01,75.95,75.98,300.0,70.7042,70.76,70.7042,70.7321,300.0
2022-09-06 13:00:00,75.97,76.0,75.94,75.95,2334.0,70.7228,70.7507,70.6949,70.7042,2334.0
2022-09-06 13:05:00,75.95,75.97,75.85,75.85,1483.0,70.7042,70.7228,70.6111,70.6111,1483.0
2022-09-06 13:10:00,75.9,75.9,75.69,75.74,1000.0,70.6576,70.6576,70.4621,70.5087,1000.0
2022-09-06 13:15:00,75.72,75.73,75.65,75.69,1881.0,70.4901,70.4994,70.4249,70.4621,1881.0
2022-09-06 13:20:00,75.74,75.77,75.73,75.77,300.0,70.5087,70.5366,70.4994,70.5366,300.0
2022-09-06 13:25:00,75.77,75.77,75.75,75.76,300.0,70.5366,70.5366,70.518,70.5273,300.0
2022-09-06 13:30:00,75.76,75.87,75.76,75.87,509.0,70.5273,70.6297,70.5273,70.6297,509.0
2022-09-06 13:35:00,75.82,75.9,75.82,75.9,419.0,70.5832,70.6576,70.5832,70.6576,419.0
2022-09-06 13:40:00,75.91,75.91,75.75,75.77,300.0,70.667,70.667,70.518,70.5366,300.0
2022-09-06 13:45:00,75.84,75.84,75.76,75.78,658.0,70.6018,70.6018,70.5273,70.5459,658.0
2022-09-06 13:50:00,75.78,75.84,75.75,75.84,900.0,70.5459,70.6018,70.518,70.6018,900.0
2022-09-06 13:55:00,75.86,75.95,75.86,75.95,924.0,70.6204,70.7042,70.6204,70.7042,924.0
2022-09-06 14:00:00,76.0,76.08,76.0,76.07,500.0,70.7507,70.8252,70.7507,70.8159,500.0
2022-09-06 14:05:00,76.04,76.13,76.04,76.13,643.0,70.788,70.8718,70.788,70.8718,643.0
2022-09-06 14:10:00,76.22,76.32,76.22,76.32,438.0,70.9555,71.0486,70.9555,71.0486,438.0
2022-09-06 14:15:00,76.26,76.26,76.24,76.24,200.0,70.9928,70.9928,70.9742,70.9742,200.0
2022-09-06 14:20:00,76.27,76.27,76.15,76.15,600.0,71.0021,71.0021,70.8904,70.8904,600.0
2022-09-06 14:25:00,76.22,76.22,76.22,76.22,206.0,70.9555,70.9555,70.9555,70.9555,206.0
2022-09-06 14:30:00,76.15,76.22,76.13,76.22,2535.0,70.8904,70.9555,70.8718,70.9555,2535.0
2022-09-06 14:35:00,76.27,76.31,76.27,76.31,424.0,71.0021,71.0393,71.0021,71.0393,424.0
2022-09-06 14:40:00,76.27,76.29,76.27,76.29,253.0,71.0021,71.0207,71.0021,71.0207,253.0
2022-09-06 14:45:00,76.26,76.35,76.26,76.34,500.0,70.9928,71.0766,70.9928,71.0673,500.0
2022-09-06 14:50:00,76.3,76.3,76.2,76.2,200.0,71.03,71.03,70.9369,70.9369,200.0
2022-09-06 14:55:00,76.29,76.3,76.2,76.2,300.0,71.0207,71.03,70.9369,70.9369,300.0
2022-09-06 15:00:00,76.27,76.27,76.15,76.2,837.0,71.0021,71.0021,70.8904,70.9369,837.0
2022-09-06 15:05:00,76.22,76.33,76.22,76.33,1038.0,70.9555,71.0579,70.9555,71.0579,1038.0
2022-09-06 15:10:00,76.39,76.55,76.37,76.53,2804.0,71.1138,71.2627,71.0952,71.2441,2804.0
2022-09-06 15:15:00,76.49,76.52,76.42,76.45,2135.0,71.2069,71.2348,71.1417,71.1697,2135.0
2022-09-06 15:20:00,76.38,76.39,76.29,76.39,982.0,71.1045,71.1138,71.0207,71.1138,982.0
2022-09-06 15:25:00,76.39,76.4,76.34,76.34,1100.0,71.1138,71.1231,71.0673,71.0673,1100.0
2022-09-06 15:30:00,76.3,76.3,76.1,76.14,1875.0,71.03,71.03,70.8438,70.8811,1875.0
2022-09-06 15:35:00,76.17,76.26,76.17,76.19,5500.0,70.909,70.9928,70.909,70.9276,5500.0
2022-09-06 15:40:00,76.17,76.37,76.17,76.37,2541.0,70.909,71.0952,70.909,71.0952,2541.0
2022-09-06 15:45:00,76.36,76.36,76.2,76.26,4352.0,71.0859,71.0859,70.9369,70.9928,4352.0
2022-09-06 15:50:00,76.23,76.27,76.09,76.11,4798.0,70.9649,71.0021,70.8345,70.8531,4798.0
2022-09-06 15:55:00,76.11,76.36,76.09,76.36,11667.0,70.8531,71.0859,70.8345,71.0859,11667.0
2022-09-07 09:30:00,76.47,76.47,76.4,76.47,600.0,71.1883,71.1883,71.1231,71.1883,600.0
2022-09-07 09:35:00,76.46,76.51,76.44,76.51,600.0,71.179,71.2255,71.1603,71.2255,600.0
2022-09-07 09:40:00,76.67,76.67,76.67,76.67,100.0,71.3745,71.3745,71.3745,71.3745,100.0
2022-09-07 09:45:00,76.57,76.61,76.52,76.61,500.0,71.2814,71.3186,71.2348,71.3186,500.0
2022-09-07 09:50:00,76.55,76.61,76.54,76.61,600.0,71.2627,71.3186,71.2534,71.3186,600.0
2022-09-07 09:55:00,76.56,76.58,76.49,76.49,400.0,71.2721,71.2907,71.2069,71.2069,400.0
2022-09-07 10:00:00,76.49,76.57,76.38,76.57,648.0,71.2069,71.2814,71.1045,71.2814,648.0
2022-09-07 10:05:00,76.57,76.57,76.57,76.57,0.0,71.2814,71.2814,71.2814,71.2814,0.0
2022-09-07 10:10:00,76.67,76.75,76.67,76.75,398.0,71.3745,71.4489,71.3745,71.4489,398.0
2022-09-07 10:15:00,76.73,76.85,76.73,76.83,800.0,71.4303,71.542,71.4303,71.5234,800.0
2022-09-07 10:20:00,76.88,76.88,76.83,76.83,233.0,71.57,71.57,71.5234,71.5234,233.0
2022-09-07 10:25:00,76.79,76.79,76.67,76.67,691.0,71.4862,71.4862,71.3745,71.3745,691.0
2022-09-07 10:30:00,76.75,76.79,76.64,76.64,900.0,71.4489,71.4862,71.3465,71.3465,900.0
2022-09-07 10:35:00,76.59,76.6,76.58,76.6,691.0,71.3,71.3093,71.2907,71.3093,691.0
2022-09-07 10:40:00,76.61,76.65,76.61,76.65,400.0,71.3186,71.3558,71.3186,71.3558,400.0
2022-09-07 10:45:00,76.5,76.5,76.5,76.5,193.0,71.2162,71.2162,71.2162,71.2162,193.0
2022-09-07 10:50:00,76.53,76.6,76.53,76.57,582.0,71.2441,71.3093,71.2441,71.2814,582.0
2022-09-07 10:55:00,76.55,76.59,76.55,76.57,400.0,71.2627,71.3,71.2627,71.2814,400.0
2022-09-07 11:00:00,76.54,76.61,76.54,76.61,712.0,71.2534,71.3186,71.2534,71.3186,712.0
2022-09-07 11:05:00,76.68,76.68,76.65,76.65,600.0,71.3838,71.3838,71.3558,71.3558,600.0
2022-09-07 11:10:00,76.68,76.74,76.68,76.71,600.0,71.3838,71.4396,71.3838,71.4117,600.0
2022-09-07 11:15:00,76.72,76.72,76.57,76.63,500.0,71.421,71.421,71.2814,71.3372,500.0
2022-09-07 11:20:00,76.69,76.69,76.69,76.69,100.0,71.3931,71.3931,71.3931,71.3931,100.0
2022-09-07 11:25:00,76.86,76.95,76.86,76.89,400.0,71.5513,71.6351,71.5513,71.5793,400.0
2022-09-07 11:30:00,76.78,76.78,76.78,76.78,100.0,71.4769,71.4769,71.4769,71.4769,100.0
2022-09-07 11:35:00,76.79,76.79,76.79,76.79,193.0,71.4862,71.4862,71.4862,71.4862,193.0
2022-09-07 11:40:00,76.78,76.78,76.71,76.71,500.0,71.4769,71.4769,71.4117,71.4117,500.0
2022-09-07 11:45:00,76.73,76.75,76.73,76.74,593.0,71.4303,71.4489,71.4303,71.4396,593.0
2022-09-07 11:50:00,76.69,76.69,76.66,76.66,853.0,71.3931,71.3931,71.3652,71.3652,853.0
2022-09-07 11:55:00,76.66,76.66,76.59,76.59,402.0,71.3652,71.3652,71.3,71.3,402.0
2022-09-07 12:00:00,76.62,76.62,76.59,76.6,400.0,71.3279,71.3279,71.3,71.3093,400.0
2022-09-07 12:05:00,76.57,76.57,76.56,76.56,400.0,71.2814,71.2814,71.2721,71.2721,400.0
2022-09-07 12:10:00,76.58,76.58,76.46,76.49,500.0,71.2907,71.2907,71.179,71.2069,500.0
2022-09-07 12:15:00,76.44,76.47,76.44,76.47,200.0,71.1603,71.1883,71.1603,71.1883,200.0
2022-09-07 12:20:00,76.47,76.47,76.47,76.47,0.0,71.1883,71.1883,71.1883,71.1883,0.0
2022-09-07 12:25:00,76.42,76.52,76.42,76.49,600.0,71.1417,71.2348,71.1417,71.2069,600.0
2022-09-07 12:30:00,76.5,76.54,76.49,76.54,453.0,71.2162,71.2534,71.2069,71.2534,453.0
2022-09-07 12:35:00,76.62,76.63,76.62,76.63,200.0,71.3279,71.3372,71.3279,71.3372,200.0
2022-09-07 12:40:00,76.66,76.76,76.66,76.76,773.0,71.3652,71.4582,71.3652,71.4582,773.0
2022-09-07 12:45:00,76.76,76.76,76.76,76.76,0.0,71.4582,71.4582,71.4582,71.4582,0.0
2022-09-07 12:50:00,76.74,76.74,76.67,76.67,200.0,71.4396,71.4396,71.3745,71.3745,200.0
2022-09-07 12:55:00,76.66,76.67,76.66,76.66,300.0,71.3652,71.3745,71.3652,71.3652,300.0
2022-09-07 13:00:00,76.67,76.81,76.67,76.81,400.0,71.3745,71.5048,71.3745,71.5048,400.0
2022-09-07 13:05:00,76.78,76.93,76.78,76.79,1555.0,71.4769,71.6165,71.4769,71.4862,1555.0
2022-09-07 13:10:00,76.85,76.92,76.85,76.92,1151.0,71.542,71.6072,71.542,71.6072,1151.0
2022-09-07 13:15:00,76.9,76.93,76.9,76.9,600.0,71.5886,71.6165,71.5886,71.5886,600.0
2022-09-07 13:20:00,76.89,76.99,76.89,76.97,800.0,71.5793,71.6724,71.5793,71.6537,800.0
2022-09-07 13:25:00,76.92,76.97,76.92,76.97,600.0,71.6072,71.6537,71.6072,71.6537,600.0
2022-09-07 13:30:00,76.98,76.98,76.89,76.89,800.0,71.663,71.663,71.5793,71.5793,800.0
2022-09-07 13:35:00,76.91,76.97,76.91,76.97,300.0,71.5979,71.6537,71.5979,71.6537,300.0
2022-09-07 13:40:00,77.03,77.1,77.03,77.1,494.0,71.7096,71.7748,71.7096,71.7748,494.0
2022-09-07 13:45:00,77.1,77.13,77.05,77.13,1156.0,71.7748,71.8027,71.7282,71.8027,1156.0
2022-09-07 13:50:00,77.13,77.16,77.13,77.16,400.0,71.8027,71.8306,71.8027,71.8306,400.0
2022-09-07 13:55:00,77.18,77.24,77.18,77.24,200.0,71.8492,71.9051,71.8492,71.9051,200.0
2022-09-07 14:00:00,77.25,77.4,77.23,77.4,1200.0,71.9144,72.054,71.8958,72.054,1200.0
2022-09-07 14:05:00,77.38,77.42,77.38,77.4,815.0,72.0354,72.0727,72.0354,72.054,815.0
2022-09-07 14:10:00,77.35,77.46,77.33,77.46,1215.0,72.0075,72.1099,71.9889,72.1099,1215.0
2022-09-07 14:15:00,77.5,77.53,77.39,77.39,900.0,72.1471,72.1751,72.0447,72.0447,900.0
2022-09-07 14:20:00,77.32,77.33,77.28,77.32,900.0,71.9796,71.9889,71.9423,71.9796,900.0
2022-09-07 14:25:00,77.34,77.4,77.32,77.38,863.0,71.9982,72.054,71.9796,72.0354,863.0
2022-09-07 14:30:00,77.42,77.52,77.42,77.52,995.0,72.0727,72.1658,72.0727,72.1658,995.0
2022-09-07 14:35:00,77.52,77.52,77.45,77.45,800.0,72.1658,72.1658,72.1006,72.1006,800.0
2022-09-07 14:40:00,77.46,77.46,77.39,77.4,1000.0,72.1099,72.1099,72.0447,72.054,1000.0
2022-09-07 14:45:00,77.39,77.43,77.39,77.41,1100.0,72.0447,72.082,72.0447,72.0633,1100.0
2022-09-07 14:50:00,77.41,77.44,77.37,77.41,1000.0,72.0633,72.0913,72.0261,72.0633,1000.0
2022-09-07 14:55:00,77.42,77.42,77.39,77.41,1900.0,72.0727,72.0727,72.0447,72.0633,1900.0
2022-09-07 15:00:00,77.4,77.42,77.34,77.36,1759.0,72.054,72.0727,71.9982,72.0168,1759.0
2022-09-07 15:05:00,77.37,77.41,77.37,77.4,1208.0,72.0261,72.0633,72.0261,72.054,1208.0
2022-09-07 15:10:00,77.43,77.43,77.37,77.4,800.0,72.082,72.082,72.0261,72.054,800.0
2022-09-07 15:15:00,77.37,77.46,77.37,77.37,1600.0,72.0261,72.1099,72.0261,72.0261,1600.0
2022-09-07 15:20:00,77.39,77.4,77.3,77.39,1500.0,72.0447,72.054,71.9609,72.0447,1500.0
2022-09-07 15:25:00,77.44,77.51,77.44,77.51,1300.0,72.0913,72.1564,72.0913,72.1564,1300.0
2022-09-07 15:30:00,77.51,77.59,77.47,77.59,2718.0,72.1564,72.2309,72.1192,72.2309,2718.0
2022-09-07 15:35:00,77.58,77.58,77.51,77.52,800.0,72.2216,72.2216,72.1564,72.1658,800.0
2022-09-07 15:40:00,77.54,77.64,77.51,77.64,1615.0,72.1844,72.2775,72.1564,72.2775,1615.0
2022-09-07 15:45:00,77.66,77.8,77.64,77.8,3528.0,72.2961,72.4264,72.2775,72.4264,3528.0
2022-09-07 15:50:00,77.81,77.81,77.6,77.67,2659.0,72.4357,72.4357,72.2402,72.3054,2659.0
2022-09-07 15:55:00,77.65,77.7,77.58,77.7,3864.0,72.2868,72.3333,72.2216,72.3333,3864.0
2022-09-08 09:30:00,77.35,77.35,77.27,77.27,500.0,72.0075,72.0075,71.933,71.933,500.0
2022-09-08 09:35:00,77.26,77.39,77.26,77.39,300.0,71.9237,72.0447,71.9237,72.0447,300.0
2022-09-08 09:40:00,77.28,77.98,77.26,77.95,1700.0,71.9423,72.594,71.9237,72.5661,1700.0
2022-09-08 09:45:00,77.79,77.79,77.61,77.64,751.0,72.4171,72.4171,72.2495,72.2775,751.0
2022-09-08 09:50:00,77.61,77.69,77.61,77.61,500.0,72.2495,72.324,72.2495,72.2495,500.0
2022-09-08 09:55:00,77.65,77.65,77.65,77.65,100.0,72.2868,72.2868,72.2868,72.2868,100.0
2022-09-08 10:00:00,77.72,77.72,77.72,77.72,100.0,72.3519,72.3519,72.3519,72.3519,100.0
2022-09-08 10:05:00,77.79,77.99,77.79,77.99,500.0,72.4171,72.6033,72.4171,72.6033,500.0
2022-09-08 10:10:00,78.02,78.02,77.81,77.81,700.0,72.6312,72.6312,72.4357,72.4357,700.0
2022-09-08 10:15:00,77.81,77.97,77.76,77.97,600.0,72.4357,72.5847,72.3892,72.5847,600.0
2022-09-08 10:20:00,77.84,77.84,77.84,77.84,300.0,72.4636,72.4636,72.4636,72.4636,300.0
2022-09-08 10:25:00,77.88,77.97,77.87,77.97,400.0,72.5009,72.5847,72.4916,72.5847,400.0
2022-09-08 10:30:00,77.93,78.07,77.93,78.07,300.0,72.5474,72.6778,72.5474,72.6778,300.0
2022-09-08 10:35:00,78.11,78.16,78.11,78.12,300.0,72.715,72.7615,72.715,72.7243,300.0
2022-09-08 10:40:00,78.1,78.14,78.09,78.13,1500.0,72.7057,72.7429,72.6964,72.7336,1500.0
2022-09-08 10:45:00,78.17,78.17,78.06,78.06,793.0,72.7709,72.7709,72.6685,72.6685,793.0
2022-09-08 10:50:00,78.01,78.01,77.97,77.97,400.0,72.6219,72.6219,72.5847,72.5847,400.0
2022-09-08 10:55:00,77.97,78.03,77.93,77.93,1558.0,72.5847,72.6405,72.5474,72.5474,1558.0
2022-09-08 11:00:00,78.0,78.06,78.0,78.06,1400.0,72.6126,72.6685,72.6126,72.6685,1400.0
2022-09-08 11:05:00,77.95,77.95,77.93,77.93,800.0,72.5661,72.5661,72.5474,72.5474,800.0
2022-09-08 11:10:00,77.81,77.82,77.72,77.76,602.0,72.4357,72.445,72.3519,72.3892,602.0
2022-09-08 11:15:00,77.7,77.7,77.66,77.68,500.0,72.3333,72.3333,72.2961,72.3147,500.0
2022-09-08 11:20:00,77.65,77.67,77.62,77.67,872.0,72.2868,72.3054,72.2588,72.3054,872.0
2022-09-08 11:25:00,77.59,77.66,77.59,77.63,300.0,72.2309,72.2961,72.2309,72.2682,300.0
2022-09-08 11:30:00,77.65,77.65,77.61,77.62,300.0,72.2868,72.2868,72.2495,72.2588,300.0
2022-09-08 11:35:00,77.55,77.62,77.43,77.43,1200.0,72.1937,72.2588,72.082,72.082,1200.0
2022-09-08 11:40:00,77.38,77.38,77.31,77.31,644.0,72.0354,72.0354,71.9703,71.9703,644.0
2022-09-08 11:45:00,77.3,77.34,77.25,77.25,1400.0,71.9609,71.9982,71.9144,71.9144,1400.0
2022-09-08 11:50:00,77.3,77.32,77.29,77.32,600.0,71.9609,71.9796,71.9516,71.9796,600.0
2022-09-08 11:55:00,77.32,77.36,77.32,77.33,300.0,71.9796,72.0168,71.9796,71.9889,300.0
2022-09-08 12:00:00,77.06,77.07,76.87,76.87,907.0,71.7375,71.7468,71.5606,71.5606,907.0
2022-09-08 12:05:00,76.83,76.83,76.74,76.77,1500.0,71.5234,71.5234,71.4396,71.4676,1500.0
2022-09-08 12:10:00,76.77,76.78,76.71,76.78,597.0,71.4676,71.4769,71.4117,71.4769,597.0
2022-09-08 12:15:00,76.73,76.8,76.73,76.8,200.0,71.4303,71.4955,71.4303,71.4955,200.0
2022-09-08 12:20:00,76.7,76.7,76.59,76.68,500.0,71.4024,71.4024,71.3,71.3838,500.0
2022-09-08 12:25:00,76.59,76.64,76.59,76.64,300.0,71.3,71.3465,71.3,71.3465,300.0
2022-09-08 12:30:00,76.68,76.85,76.68,76.85,1590.0,71.3838,71.542,71.3838,71.542,1590.0
2022-09-08 12:35:00,76.83,76.85,76.83,76.83,305.0,71.5234,71.542,71.5234,71.5234,305.0
2022-09-08 12:40:00,76.9,76.9,76.9,76.9,100.0,71.5886,71.5886,71.5886,71.5886,100.0
2022-09-08 12:45:00,77.01,77.06,77.01,77.05,800.0,71.691,71.7375,71.691,71.7282,800.0
2022-09-08 12:50:00,77.03,77.1,77.03,77.1,600.0,71.7096,71.7748,71.7096,71.7748,600.0
2022-09-08 12:55:00,77.06,77.07,77.03,77.04,1320.0,71.7375,71.7468,71.7096,71.7189,1320.0
2022-09-08 13:00:00,77.05,77.05,76.93,76.95,1235.0,71.7282,71.7282,71.6165,71.6351,1235.0
2022-09-08 13:05:00,76.85,76.86,76.78,76.78,639.0,71.542,71.5513,71.4769,71.4769,639.0
2022-09-08 13:10:00,76.81,77.06,76.81,77.03,2531.0,71.5048,71.7375,71.5048,71.7096,2531.0
2022-09-08 13:15:00,77.09,77.21,77.09,77.18,700.0,71.7655,71.8772,71.7655,71.8492,700.0
2022-09-08 13:20:00,77.14,77.18,77.14,77.18,300.0,71.812,71.8492,71.812,71.8492,300.0
2022-09-08 13:25:00,77.16,77.21,77.11,77.16,600.0,71.8306,71.8772,71.7841,71.8306,600.0
2022-09-08 13:30:00,77.05,77.06,77.05,77.06,200.0,71.7282,71.7375,71.7282,71.7375,200.0
2022-09-08 13:35:00,77.13,77.13,77.13,77.13,100.0,71.8027,71.8027,71.8027,71.8027,100.0
2022-09-08 13:40:00,77.08,77.11,77.05,77.09,800.0,71.7561,71.7841,71.7282,71.7655,800.0
2022-09-08 13:45:00,77.11,77.11,77.04,77.09,500.0,71.7841,71.7841,71.7189,71.7655,500.0
2022-09-08 13:50:00,77.08,77.09,76.99,77.08,700.0,71.7561,71.7655,71.6724,71.7561,700.0
2022-09-08 13:55:00,77.01,77.01,76.83,76.92,825.0,71.691,71.691,71.5234,71.6072,825.0
2022-09-08 14:00:00,76.93,77.01,76.86,77.01,1100.0,71.6165,71.691,71.5513,71.691,1100.0
2022-09-08 14:05:00,77.01,77.03,76.89,76.92,1099.0,71.691,71.7096,71.5793,71.6072,1099.0
2022-09-08 14:10:00,76.91,76.92,76.91,76.91,1000.0,71.5979,71.6072,71.5979,71.5979,1000.0
2022-09-08 14:15:00,76.84,77.05,76.84,77.04,1982.0,71.5327,71.7282,71.5327,71.7189,1982.0
2022-09-08 14:20:00,77.02,77.11,77.02,77.11,566.0,71.7003,71.7841,71.7003,71.7841,566.0
2022-09-08 14:25:00,77.02,77.07,77.02,77.07,500.0,71.7003,71.7468,71.7003,71.7468,500.0
2022-09-08 14:30:00,77.05,77.08,77.05,77.08,500.0,71.7282,71.7561,71.7282,71.7561,500.0
2022-09-08 14:35:00,77.05,77.06,77.05,77.06,319.0,71.7282,71.7375,71.7282,71.7375,319.0
2022-09-08 14:40:00,77.05,77.06,76.86,76.89,602.0,71.7282,71.7375,71.5513,71.5793,602.0
2022-09-08 14:45:00,76.86,76.86,76.76,76.79,500.0,71.5513,71.5513,71.4582,71.4862,500.0
2022-09-08 14:50:00,76.74,76.74,76.67,76.68,400.0,71.4396,71.4396,71.3745,71.3838,400.0
2022-09-08 14:55:00,76.67,76.71,76.63,76.65,1457.0,71.3745,71.4117,71.3372,71.3558,1457.0
2022-09-08 15:00:00,76.65,76.71,76.55,76.58,945.0,71.3558,71.4117,71.2627,71.2907,945.0
2022-09-08 15:05:00,76.57,76.61,76.56,76.61,800.0,71.2814,71.3186,71.2721,71.3186,800.0
2022-09-08 15:10:00,76.59,76.63,76.59,76.63,600.0,71.3,71.3372,71.3,71.3372,600.0
2022-09-08 15:15:00,76.72,76.72,76.65,76.65,1000.0,71.421,71.421,71.3558,71.3558,1000.0
2022-09-08 15:20:00,76.67,76.71,76.65,76.71,802.0,71.3745,71.4117,71.3558,71.4117,802.0
2022-09-08 15:25:00,76.69,76.71,76.64,76.64,1600.0,71.3931,71.4117,71.3465,71.3465,1600.0
2022-09-08 15:30:00,76.6,76.69,76.6,76.61,3077.0,71.3093,71.3931,71.3093,71.3186,3077.0
2022-09-08 15:35:00,76.63,76.65,76.59,76.59,1110.0,71.3372,71.3558,71.3,71.3,1110.0
2022-09-08 15:40:00,76.6,76.61,76.39,76.39,1556.0,71.3093,71.3186,71.1138,71.1138,1556.0
2022-09-08 15:45:00,76.41,76.49,76.35,76.39,2250.0,71.1324,71.2069,71.0766,71.1138,2250.0
2022-09-08 15:50:00,76.36,76.49,76.36,76.49,8671.0,71.0859,71.2069,71.0859,71.2069,8671.0
2022-09-08 15:55:00,76.5,76.5,76.27,76.4,18766.0,71.2162,71.2162,71.0021,71.1231,18766.0
2022-09-09 09:30:00,76.27,76.5,76.25,76.25,594.0,71.0021,71.2162,70.9835,70.9835,594.0
2022-09-09 09:35:00,75.98,76.13,75.98,76.13,600.0,70.7321,70.8718,70.7321,70.8718,600.0
2022-09-09 09:40:00,76.05,76.17,76.05,76.17,200.0,70.7973,70.909,70.7973,70.909,200.0
2022-09-09 09:45:00,76.34,76.34,76.3,76.3,400.0,71.0673,71.0673,71.03,71.03,400.0
2022-09-09 09:50:00,76.2,76.39,76.2,76.36,400.0,70.9369,71.1138,70.9369,71.0859,400.0
2022-09-09 09:55:00,76.41,76.41,76.32,76.36,400.0,71.1324,71.1324,71.0486,71.0859,400.0
2022-09-09 10:00:00,76.49,76.7,76.49,76.7,1149.0,71.2069,71.4024,71.2069,71.4024,1149.0
2022-09-09 10:05:00,76.63,76.67,76.63,76.63,300.0,71.3372,71.3745,71.3372,71.3372,300.0
2022-09-09 10:10:00,76.56,76.56,76.48,76.5,900.0,71.2721,71.2721,71.1976,71.2162,900.0
2022-09-09 10:15:00,76.59,76.61,76.58,76.61,300.0,71.3,71.3186,71.2907,71.3186,300.0
2022-09-09 10:20:00,76.63,76.73,76.63,76.68,500.0,71.3372,71.4303,71.3372,71.3838,500.0
2022-09-09 10:25:00,76.66,76.79,76.66,76.79,400.0,71.3652,71.4862,71.3652,71.4862,400.0
2022-09-09 10:30:00,76.76,76.85,76.76,76.85,500.0,71.4582,71.542,71.4582,71.542,500.0
2022-09-09 10:35:00,76.71,76.89,76.69,76.85,2390.0,71.4117,71.5793,71.3931,71.542,2390.0
2022-09-09 10:40:00,76.86,76.98,76.86,76.96,1700.0,71.5513,71.663,71.5513,71.6444,1700.0
2022-09-09 10:45:00,77.06,77.09,77.02,77.09,900.0,71.7375,71.7655,71.7003,71.7655,900.0
2022-09-09 10:50:00,77.08,77.08,77.02,77.04,800.0,71.7561,71.7561,71.7003,71.7189,800.0
2022-09-09 10:55:00,77.06,77.06,77.01,77.05,1100.0,71.7375,71.7375,71.691,71.7282,1100.0
2022-09-09 11:00:00,77.1,77.13,77.0,77.01,1319.0,71.7748,71.8027,71.6817,71.691,1319.0
2022-09-09 11:05:00,77.02,77.09,77.0,77.09,800.0,71.7003,71.7655,71.6817,71.7655,800.0
2022-09-09 11:10:00,77.07,77.09,77.03,77.09,600.0,71.7468,71.7655,71.7096,71.7655,600.0
2022-09-09 11:15:00,77.16,77.18,77.09,77.09,800.0,71.8306,71.8492,71.7655,71.7655,800.0
2022-09-09 11:20:00,77.1,77.13,77.02,77.13,1600.0,71.7748,71.8027,71.7003,71.8027,1600.0
2022-09-09 11:25:00,77.18,77.26,77.18,77.26,700.0,71.8492,71.9237,71.8492,71.9237,700.0
2022-09-09 11:30:00,77.23,77.31,77.23,77.29,639.0,71.8958,71.9703,71.8958,71.9516,639.0
2022-09-09 11:35:00,77.41,77.47,77.35,77.35,650.0,72.0633,72.1192,72.0075,72.0075,650.0
2022-09-09 11:40:00,77.32,77.32,77.25,77.25,400.0,71.9796,71.9796,71.9144,71.9144,400.0
2022-09-09 11:45:00,77.24,77.37,77.24,77.37,700.0,71.9051,72.0261,71.9051,72.0261,700.0
2022-09-09 11:50:00,77.37,77.38,77.29,77.38,700.0,72.0261,72.0354,71.9516,72.0354,700.0
2022-09-09 11:55:00,77.43,77.52,77.37,77.37,1100.0,72.082,72.1658,72.0261,72.0261,1100.0
2022-09-09 12:00:00,77.33,77.33,77.16,77.16,800.0,71.9889,71.9889,71.8306,71.8306,800.0
2022-09-09 12:05:00,77.08,77.16,77.07,77.16,700.0,71.7561,71.8306,71.7468,71.8306,700.0
2022-09-09 12:10:00,77.17,77.17,77.17,77.17,100.0,71.8399,71.8399,71.8399,71.8399,100.0
2022-09-09 12:15:00,77.04,77.06,77.04,77.06,400.0,71.7189,71.7375,71.7189,71.7375,400.0
2022-09-09 12:20:00,77.2,77.2,77.2,77.2,100.0,71.8679,71.8679,71.8679,71.8679,100.0
2022-09-09 12:25:00,77.1,77.17,77.1,77.17,600.0,71.7748,71.8399,71.7748,71.8399,600.0
2022-09-09 12:30:00,77.22,77.29,77.18,77.24,740.0,71.8865,71.9516,71.8492,71.9051,740.0
2022-09-09 12:35:00,77.25,77.25,77.25,77.25,100.0,71.9144,71.9144,71.9144,71.9144,100.0
2022-09-09 12:40:00,77.29,77.29,77.24,77.24,200.0,71.9516,71.9516,71.9051,71.9051,200.0
2022-09-09 12:45:00,77.14,77.14,77.14,77.14,200.0,71.812,71.812,71.812,71.812,200.0
2022-09-09 12:50:00,77.23,77.25,77.23,77.25,368.0,71.8958,71.9144,71.8958,71.9144,368.0
2022-09-09 12:55:00,77.2,77.2,77.2,77.2,100.0,71.8679,71.8679,71.8679,71.8679,100.0
2022-09-09 13:00:00,77.12,77.13,77.11,77.12,400.0,71.7934,71.8027,71.7841,71.7934,400.0
2022-09-09 13:05:00,77.14,77.18,77.14,77.16,500.0,71.812,71.8492,71.812,71.8306,500.0
2022-09-09 13:10:00,77.24,77.24,77.23,77.23,400.0,71.9051,71.9051,71.8958,71.8958,400.0
2022-09-09 13:15:00,77.22,77.3,77.22,77.26,2200.0,71.8865,71.9609,71.8865,71.9237,2200.0
2022-09-09 13:20:00,77.22,77.22,77.17,77.21,340.0,71.8865,71.8865,71.8399,71.8772,340.0
2022-09-09 13:25:00,77.2,77.2,77.13,77.13,554.0,71.8679,71.8679,71.8027,71.8027,554.0
2022-09-09 13:30:00,77.19,77.24,77.19,77.24,200.0,71.8585,71.9051,71.8585,71.9051,200.0
2022-09-09 13:35:00,77.25,77.28,77.23,77.25,2700.0,71.9144,71.9423,71.8958,71.9144,2700.0
2022-09-09 13:40:00,77.36,77.39,77.29,77.3,900.0,72.0168,72.0447,71.9516,71.9609,900.0
2022-09-09 13:45:00,77.29,77.42,77.29,77.41,487.0,71.9516,72.0727,71.9516,72.0633,487.0
2022-09-09 13:50:00,77.52,77.52,77.49,77.49,1200.0,72.1658,72.1658,72.1378,72.1378,1200.0
2022-09-09 13:55:00,77.48,77.54,77.48,77.54,400.0,72.1285,72.1844,72.1285,72.1844,400.0
2022-09-09 14:00:00,77.55,77.55,77.53,77.53,200.0,72.1937,72.1937,72.1751,72.1751,200.0
2022-09-09 14:05:00,77.53,77.54,77.53,77.54,200.0,72.1751,72.1844,72.1751,72.1844,200.0
2022-09-09 14:10:00,77.56,77.58,77.5,77.56,1000.0,72.203,72.2216,72.1471,72.203,1000.0
2022-09-09 14:15:00,77.56,77.56,77.56,77.56,0.0,72.203,72.203,72.203,72.203,0.0
2022-09-09 14:20:00,77.54,77.54,77.54,77.54,100.0,72.1844,72.1844,72.1844,72.1844,100.0
2022-09-09 14:25:00,77.54,77.54,77.54,77.54,0.0,72.1844,72.1844,72.1844,72.1844,0.0
2022-09-09 14:30:00,77.59,77.6,77.56,77.56,2200.0,72.2309,72.2402,72.203,72.203,2200.0
2022-09-09 14:35:00,77.57,77.63,77.57,77.63,300.0,72.2123,72.2682,72.2123,72.2682,300.0
2022-09-09 14:40:00,77.56,77.58,77.56,77.56,1300.0,72.203,72.2216,72.203,72.203,1300.0
2022-09-09 14:45:00,77.57,77.57,77.57,77.57,100.0,72.2123,72.2123,72.2123,72.2123,100.0
2022-09-09 14:50:00,77.53,77.53,77.49,77.5,510.0,72.1751,72.1751,72.1378,72.1471,510.0
2022-09-09 14:55:00,77.49,77.57,77.47,77.49,1100.0,72.1378,72.2123,72.1192,72.1378,1100.0
2022-09-09 15:00:00,77.5,77.5,77.45,77.45,895.0,72.1471,72.1471,72.1006,72.1006,895.0
2022-09-09 15:05:00,77.42,77.42,77.34,77.34,200.0,72.0727,72.0727,71.9982,71.9982,200.0
2022-09-09 15:10:00,77.32,77.51,77.32,77.51,2400.0,71.9796,72.1564,71.9796,72.1564,2400.0
2022-09-09 15:15:00,77.48,77.48,77.48,77.48,100.0,72.1285,72.1285,72.1285,72.1285,100.0
2022-09-09 15:20:00,77.47,77.47,77.42,77.42,300.0,72.1192,72.1192,72.0727,72.0727,300.0
2022-09-09 15:25:00,77.37,77.37,77.33,77.37,600.0,72.0261,72.0261,71.9889,72.0261,600.0
2022-09-09 15:30:00,77.29,77.32,77.29,77.31,850.0,71.9516,71.9796,71.9516,71.9703,850.0
2022-09-09 15:35:00,77.39,77.42,77.35,77.35,1300.0,72.0447,72.0727,72.0075,72.0075,1300.0
2022-09-09 15:40:00,77.35,77.52,77.35,77.52,2474.0,72.0075,72.1658,72.0075,72.1658,2474.0
2022-09-09 15:45:00,77.52,77.52,77.48,77.5,2675.0,72.1658,72.1658,72.1285,72.1471,2675.0
2022-09-09 15:50:00,77.54,77.54,77.38,77.53,7135.0,72.1844,72.1844,72.0354,72.1751,7135.0
2022-09-09 15:55:00,77.53,77.61,77.44,77.59,18322.0,72.1751,72.2495,72.0913,72.2309,18322.0
2022-09-12 09:30:00,77.94,78.7,77.94,78.7,1117.0,72.5567,73.2643,72.5567,73.2643,1117.0
2022-09-12 09:35:00,78.68,78.68,78.38,78.45,2740.0,73.2456,73.2456,72.9664,73.0315,2740.0
2022-09-12 09:40:00,78.5,78.62,78.37,78.62,2031.0,73.0781,73.1898,72.957,73.1898,2031.0
2022-09-12 09:45:00,78.83,78.89,78.8,78.82,800.0,73.3853,73.4411,73.3573,73.376,800.0
2022-09-12 09:50:00,78.89,79.07,78.89,79.07,2064.0,73.4411,73.6087,73.4411,73.6087,2064.0
2022-09-12 09:55:00,79.0,79.02,78.98,78.98,5588.0,73.5435,73.5621,73.5249,73.5249,5588.0
2022-09-12 10:00:00,79.23,79.28,78.68,78.68,1201.0,73.7576,73.8042,73.2456,73.2456,1201.0
2022-09-12 10:05:00,78.63,78.63,78.51,78.51,1600.0,73.1991,73.1991,73.0874,73.0874,1600.0
2022-09-12 10:10:00,78.39,78.6,78.39,78.6,1900.0,72.9757,73.1712,72.9757,73.1712,1900.0
2022-09-12 10:15:00,78.47,78.54,78.43,78.53,937.0,73.0501,73.1153,73.0129,73.106,937.0
2022-09-12 10:20:00,78.55,78.55,78.5,78.5,882.0,73.1246,73.1246,73.0781,73.0781,882.0
2022-09-12 10:25:00,78.55,78.57,78.55,78.56,500.0,73.1246,73.1432,73.1246,73.1339,500.0
2022-09-12 10:30:00,78.5,78.5,78.5,78.5,100.0,73.0781,73.0781,73.0781,73.0781,100.0
2022-09-12 10:35:00,78.61,78.74,78.56,78.73,610.0,73.1805,73.3015,73.1339,73.2922,610.0
2022-09-12 10:40:00,78.69,78.77,78.69,78.77,2050.0,73.2549,73.3294,73.2549,73.3294,2050.0
2022-09-12 10:45:00,78.74,78.85,78.74,78.85,590.0,73.3015,73.4039,73.3015,73.4039,590.0
2022-09-12 10:50:00,78.78,78.78,78.73,78.75,700.0,73.3387,73.3387,73.2922,73.3108,700.0
2022-09-12 10:55:00,78.74,78.78,78.71,78.78,1794.0,73.3015,73.3387,73.2736,73.3387,1794.0
2022-09-12 11:00:00,78.8,78.9,78.8,78.87,900.0,73.3573,73.4504,73.3573,73.4225,900.0
2022-09-12 11:05:00,78.7,78.72,78.64,78.64,400.0,73.2643,73.2829,73.2084,73.2084,400.0
2022-09-12 11:10:00,78.61,78.61,78.54,78.54,600.0,73.1805,73.1805,73.1153,73.1153,600.0
2022-09-12 11:15:00,78.5,78.61,78.5,78.61,400.0,73.0781,73.1805,73.0781,73.1805,400.0
2022-09-12 11:20:00,78.73,78.74,78.73,78.74,200.0,73.2922,73.3015,73.2922,73.3015,200.0
2022-09-12 11:25:00,78.74,78.75,78.66,78.67,900.0,73.3015,73.3108,73.227,73.2363,900.0
2022-09-12 11:30:00,78.71,78.71,78.67,78.67,800.0,73.2736,73.2736,73.2363,73.2363,800.0
2022-09-12 11:35:00,78.69,78.7,78.6,78.6,571.0,73.2549,73.2643,73.1712,73.1712,571.0
2022-09-12 11:40:00,78.69,78.69,78.65,78.65,998.0,73.2549,73.2549,73.2177,73.2177,998.0
2022-09-12 11:45:00,78.64,78.64,78.54,78.54,400.0,73.2084,73.2084,73.1153,73.1153,400.0
2022-09-12 11:50:00,78.54,78.54,78.51,78.51,231.0,73.1153,73.1153,73.0874,73.0874,231.0
2022-09-12 11:55:00,78.42,78.43,78.42,78.43,200.0,73.0036,73.0129,73.0036,73.0129,200.0
2022-09-12 12:00:00,78.51,78.51,78.41,78.46,586.0,73.0874,73.0874,72.9943,73.0408,586.0
2022-09-12 12:05:00,78.49,78.52,78.47,78.47,380.0,73.0688,73.0967,73.0501,73.0501,380.0
2022-09-12 12:10:00,78.51,78.55,78.51,78.55,200.0,73.0874,73.1246,73.0874,73.1246,200.0
2022-09-12 12:15:00,78.54,78.54,78.48,78.48,894.0,73.1153,73.1153,73.0594,73.0594,894.0
2022-09-12 12:20:00,78.49,78.57,78.49,78.57,200.0,73.0688,73.1432,73.0688,73.1432,200.0
2022-09-12 12:25:00,78.59,78.59,78.59,78.59,100.0,73.1618,73.1618,73.1618,73.1618,100.0
2022-09-12 12:30:00,78.58,78.59,78.56,78.56,900.0,73.1525,73.1618,73.1339,73.1339,900.0
2022-09-12 12:35:00,78.59,78.59,78.53,78.57,700.0,73.1618,73.1618,73.106,73.1432,700.0
2022-09-12 12:40:00,78.57,78.59,78.57,78.59,300.0,73.1432,73.1618,73.1432,73.1618,300.0
2022-09-12 12:45:00,78.56,78.58,78.51,78.51,400.0,73.1339,73.1525,73.0874,73.0874,400.0
2022-09-12 12:50:00,78.5,78.5,78.48,78.48,397.0,73.0781,73.0781,73.0594,73.0594,397.0
2022-09-12 12:55:00,78.48,78.51,78.47,78.47,789.0,73.0594,73.0874,73.0501,73.0501,789.0
2022-09-12 13:00:00,78.48,78.51,78.42,78.44,787.0,73.0594,73.0874,73.0036,73.0222,787.0
2022-09-12 13:05:00,78.43,78.43,78.43,78.43,341.0,73.0129,73.0129,73.0129,73.0129,341.0
2022-09-12 13:10:00,78.46,78.47,78.45,78.46,699.0,73.0408,73.0501,73.0315,73.0408,699.0
2022-09-12 13:15:00,78.43,78.43,78.42,78.42,200.0,73.0129,73.0129,73.0036,73.0036,200.0
2022-09-12 13:20:00,78.43,78.43,78.37,78.37,300.0,73.0129,73.0129,72.957,72.957,300.0
2022-09-12 13:25:00,78.38,78.38,78.34,78.34,1337.0,72.9664,72.9664,72.9291,72.9291,1337.0
2022-09-12 13:30:00,78.38,78.38,78.22,78.22,663.0,72.9664,72.9664,72.8174,72.8174,663.0
2022-09-12 13:35:00,78.22,78.25,78.17,78.25,803.0,72.8174,72.8453,72.7709,72.8453,803.0
2022-09-12 13:40:00,78.28,78.28,78.25,78.25,735.0,72.8733,72.8733,72.8453,72.8453,735.0
2022-09-12 13:45:00,78.22,78.33,78.22,78.33,1300.0,72.8174,72.9198,72.8174,72.9198,1300.0
2022-09-12 13:50:00,78.37,78.41,78.35,78.41,1142.0,72.957,72.9943,72.9384,72.9943,1142.0
2022-09-12 13:55:00,78.4,78.43,78.37,78.37,800.0,72.985,73.0129,72.957,72.957,800.0
2022-09-12 14:00:00,78.34,78.36,78.27,78.3,1662.0,72.9291,72.9477,72.864,72.8919,1662.0
2022-09-12 14:05:00,78.33,78.42,78.33,78.41,1300.0,72.9198,73.0036,72.9198,72.9943,1300.0
2022-09-12 14:10:00,78.4,78.44,78.39,78.42,1851.0,72.985,73.0222,72.9757,73.0036,1851.0
2022-09-12 14:15:00,78.38,78.43,78.38,78.4,1368.0,72.9664,73.0129,72.9664,72.985,1368.0
2022-09-12 14:20:00,78.29,78.29,78.24,78.29,1494.0,72.8826,72.8826,72.836,72.8826,1494.0
2022-09-12 14:25:00,78.26,78.27,78.15,78.15,2103.0,72.8546,72.864,72.7522,72.7522,2103.0
2022-09-12 14:30:00,78.14,78.2,78.11,78.13,1100.0,72.7429,72.7988,72.715,72.7336,1100.0
2022-09-12 14:35:00,78.15,78.15,78.09,78.09,1439.0,72.7522,72.7522,72.6964,72.6964,1439.0
2022-09-12 14:40:00,78.07,78.14,78.06,78.14,1330.0,72.6778,72.7429,72.6685,72.7429,1330.0
2022-09-12 14:45:00,78.15,78.26,78.15,78.25,1000.0,72.7522,72.8546,72.7522,72.8453,1000.0
2022-09-12 14:50:00,78.27,78.27,78.23,78.23,800.0,72.864,72.864,72.8267,72.8267,800.0
2022-09-12 14:55:00,78.2,78.23,78.2,78.2,600.0,72.7988,72.8267,72.7988,72.7988,600.0
2022-09-12 15:00:00,78.24,78.33,78.22,78.33,700.0,72.836,72.9198,72.8174,72.9198,700.0
2022-09-12 15:05:00,78.39,78.5,78.39,78.5,1719.0,72.9757,73.0781,72.9757,73.0781,1719.0
2022-09-12 15:10:00,78.5,78.55,78.49,78.55,2792.0,73.0781,73.1246,73.0688,73.1246,2792.0
2022-09-12 15:15:00,78.53,78.53,78.5,78.5,1527.0,73.106,73.106,73.0781,73.0781,1527.0
2022-09-12 15:20:00,78.5,78.5,78.32,78.32,1100.0,73.0781,73.0781,72.9105,72.9105,1100.0
2022-09-12 15:25:00,78.27,78.27,78.24,78.27,1002.0,72.864,72.864,72.836,72.864,1002.0
2022-09-12 15:30:00,78.27,78.27,78.18,78.18,1100.0,72.864,72.864,72.7802,72.7802,1100.0
2022-09-12 15:35:00,78.15,78.25,78.15,78.22,985.0,72.7522,72.8453,72.7522,72.8174,985.0
2022-09-12 15:40:00,78.2,78.29,78.19,78.27,981.0,72.7988,72.8826,72.7895,72.864,981.0
2022-09-12 15:45:00,78.3,78.33,78.3,78.33,1500.0,72.8919,72.9198,72.8919,72.9198,1500.0
2022-09-12 15:50:00,78.32,78.32,78.14,78.21,3329.0,72.9105,72.9105,72.7429,72.8081,3329.0
2022-09-12 15:55:00,78.2,78.3,78.14,78.22,8990.0,72.7988,72.8919,72.7429,72.8174,8990.0
2022-09-13 09:30:00,76.94,77.19,76.94,76.96,700.0,71.6258,71.8585,71.6258,71.6444,700.0
2022-09-13 09:35:00,76.96,77.05,76.96,77.01,500.0,71.6444,71.7282,71.6444,71.691,500.0
2022-09-13 09:40:00,77.08,77.18,77.05,77.06,700.0,71.7561,71.8492,71.7282,71.7375,700.0
2022-09-13 09:45:00,76.99,77.13,76.98,77.11,600.0,71.6724,71.8027,71.663,71.7841,600.0
2022-09-13 09:50:00,77.28,77.33,77.27,77.33,528.0,71.9423,71.9889,71.933,71.9889,528.0
2022-09-13 09:55:00,77.24,77.24,77.13,77.17,1000.0,71.9051,71.9051,71.8027,71.8399,1000.0
2022-09-13 10:00:00,77.12,77.12,77.0,77.0,300.0,71.7934,71.7934,71.6817,71.6817,300.0
2022-09-13 10:05:00,77.0,77.1,76.95,77.1,1400.0,71.6817,71.7748,71.6351,71.7748,1400.0
2022-09-13 10:10:00,77.17,77.17,76.99,77.08,400.0,71.8399,71.8399,71.6724,71.7561,400.0
2022-09-13 10:15:00,77.17,77.2,77.13,77.15,800.0,71.8399,71.8679,71.8027,71.8213,800.0
2022-09-13 10:20:00,77.17,77.18,76.99,76.99,900.0,71.8399,71.8492,71.6724,71.6724,900.0
2022-09-13 10:25:00,77.01,77.01,76.97,76.97,1700.0,71.691,71.691,71.6537,71.6537,1700.0
2022-09-13 10:30:00,76.87,76.88,76.58,76.58,2746.0,71.5606,71.57,71.2907,71.2907,2746.0
2022-09-13 10:35:00,76.68,76.69,76.55,76.56,700.0,71.3838,71.3931,71.2627,71.2721,700.0
2022-09-13 10:40:00,76.53,76.54,76.39,76.48,1436.0,71.2441,71.2534,71.1138,71.1976,1436.0
2022-09-13 10:45:00,76.31,76.34,76.31,76.34,200.0,71.0393,71.0673,71.0393,71.0673,200.0
2022-09-13 10:50:00,76.46,76.46,76.46,76.46,100.0,71.179,71.179,71.179,71.179,100.0
2022-09-13 10:55:00,76.3,76.31,76.27,76.27,500.0,71.03,71.0393,71.0021,71.0021,500.0
2022-09-13 11:00:00,76.21,76.23,76.15,76.18,1000.0,70.9462,70.9649,70.8904,70.9183,1000.0
2022-09-13 11:05:00,76.11,76.21,76.11,76.21,700.0,70.8531,70.9462,70.8531,70.9462,700.0
2022-09-13 11:10:00,76.15,76.17,76.15,76.15,700.0,70.8904,70.909,70.8904,70.8904,700.0
2022-09-13 11:15:00,76.14,76.15,76.04,76.08,400.0,70.8811,70.8904,70.788,70.8252,400.0
2022-09-13 11:20:00,76.04,76.05,76.03,76.03,600.0,70.788,70.7973,70.7787,70.7787,600.0
2022-09-13 11:25:00,76.12,76.12,76.08,76.08,300.0,70.8624,70.8624,70.8252,70.8252,300.0
2022-09-13 11:30:00,76.01,76.06,76.01,76.06,400.0,70.76,70.8066,70.76,70.8066,400.0
2022-09-13 11:35:00,76.07,76.15,76.07,76.15,900.0,70.8159,70.8904,70.8159,70.8904,900.0
2022-09-13 11:40:00,76.03,76.26,76.03,76.26,1700.0,70.7787,70.9928,70.7787,70.9928,1700.0
2022-09-13 11:45:00,76.29,76.31,76.29,76.31,200.0,71.0207,71.0393,71.0207,71.0393,200.0
2022-09-13 11:50:00,76.33,76.44,76.33,76.44,500.0,71.0579,71.1603,71.0579,71.1603,500.0
2022-09-13 11:55:00,76.42,76.42,76.26,76.29,600.0,71.1417,71.1417,70.9928,71.0207,600.0
2022-09-13 12:00:00,76.29,76.29,76.29,76.29,0.0,71.0207,71.0207,71.0207,71.0207,0.0
2022-09-13 12:05:00,76.23,76.23,76.15,76.22,600.0,70.9649,70.9649,70.8904,70.9555,600.0
2022-09-13 12:10:00,76.19,76.28,76.19,76.28,700.0,70.9276,71.0114,70.9276,71.0114,700.0
2022-09-13 12:15:00,76.29,76.37,76.29,76.36,1100.0,71.0207,71.0952,71.0207,71.0859,1100.0
2022-09-13 12:20:00,76.34,76.44,76.34,76.44,864.0,71.0673,71.1603,71.0673,71.1603,864.0
2022-09-13 12:25:00,76.31,76.31,76.23,76.23,362.0,71.0393,71.0393,70.9649,70.9649,362.0
2022-09-13 12:30:00,76.18,76.22,76.14,76.18,600.0,70.9183,70.9555,70.8811,70.9183,600.0
2022-09-13 12:35:00,76.24,76.31,76.24,76.31,300.0,70.9742,71.0393,70.9742,71.0393,300.0
2022-09-13 12:40:00,76.27,76.28,76.27,76.28,200.0,71.0021,71.0114,71.0021,71.0114,200.0
2022-09-13 12:45:00,76.28,76.28,76.19,76.19,532.0,71.0114,71.0114,70.9276,70.9276,532.0
2022-09-13 12:50:00,76.29,76.35,76.29,76.31,600.0,71.0207,71.0766,71.0207,71.0393,600.0
2022-09-13 12:55:00,76.31,76.31,76.26,76.26,400.0,71.0393,71.0393,70.9928,70.9928,400.0
2022-09-13 13:00:00,76.31,76.37,76.28,76.32,700.0,71.0393,71.0952,71.0114,71.0486,700.0
2022-09-13 13:05:00,76.28,76.28,76.27,76.27,200.0,71.0114,71.0114,71.0021,71.0021,200.0
2022-09-13 13:10:00,76.26,76.35,76.26,76.35,300.0,70.9928,71.0766,70.9928,71.0766,300.0
2022-09-13 13:15:00,76.35,76.35,76.35,76.35,100.0,71.0766,71.0766,71.0766,71.0766,100.0
2022-09-13 13:20:00,76.18,76.21,76.18,76.21,200.0,70.9183,70.9462,70.9183,70.9462,200.0
2022-09-13 13:25:00,76.23,76.35,76.23,76.35,200.0,70.9649,71.0766,70.9649,71.0766,200.0
2022-09-13 13:30:00,76.32,76.35,76.32,76.35,721.0,71.0486,71.0766,71.0486,71.0766,721.0
2022-09-13 13:35:00,76.39,76.4,76.3,76.4,900.0,71.1138,71.1231,71.03,71.1231,900.0
2022-09-13 13:40:00,76.4,76.4,76.4,76.4,0.0,71.1231,71.1231,71.1231,71.1231,0.0
2022-09-13 13:45:00,76.4,76.4,76.4,76.4,0.0,71.1231,71.1231,71.1231,71.1231,0.0
2022-09-13 13:50:00,76.39,76.39,76.31,76.31,400.0,71.1138,71.1138,71.0393,71.0393,400.0
2022-09-13 13:55:00,76.31,76.35,76.3,76.35,500.0,71.0393,71.0766,71.03,71.0766,500.0
2022-09-13 14:00:00,76.36,76.36,76.08,76.09,1400.0,71.0859,71.0859,70.8252,70.8345,1400.0
2022-09-13 14:05:00,76.1,76.1,76.03,76.03,800.0,70.8438,70.8438,70.7787,70.7787,800.0
2022-09-13 14:10:00,76.02,76.21,76.02,76.17,650.0,70.7694,70.9462,70.7694,70.909,650.0
2022-09-13 14:15:00,76.2,76.25,76.19,76.25,530.0,70.9369,70.9835,70.9276,70.9835,530.0
2022-09-13 14:20:00,76.31,76.35,76.31,76.33,500.0,71.0393,71.0766,71.0393,71.0579,500.0
2022-09-13 14:25:00,76.36,76.36,76.31,76.31,300.0,71.0859,71.0859,71.0393,71.0393,300.0
2022-09-13 14:30:00,76.27,76.34,76.27,76.34,300.0,71.0021,71.0673,71.0021,71.0673,300.0
2022-09-13 14:35:00,76.3,76.31,76.25,76.25,500.0,71.03,71.0393,70.9835,70.9835,500.0
2022-09-13 14:40:00,76.26,76.26,76.14,76.14,300.0,70.9928,70.9928,70.8811,70.8811,300.0
2022-09-13 14:45:00,76.15,76.18,76.14,76.17,1500.0,70.8904,70.9183,70.8811,70.909,1500.0
2022-09-13 14:50:00,76.14,76.15,76.1,76.12,691.0,70.8811,70.8904,70.8438,70.8624,691.0
2022-09-13 14:55:00,76.04,76.08,76.02,76.08,300.0,70.788,70.8252,70.7694,70.8252,300.0
2022-09-13 15:00:00,76.06,76.06,76.06,76.06,100.0,70.8066,70.8066,70.8066,70.8066,100.0
2022-09-13 15:05:00,76.04,76.05,75.99,75.99,500.0,70.788,70.7973,70.7414,70.7414,500.0
2022-09-13 15:10:00,75.96,75.97,75.93,75.96,500.0,70.7135,70.7228,70.6856,70.7135,500.0
2022-09-13 15:15:00,75.94,75.94,75.8,75.86,800.0,70.6949,70.6949,70.5646,70.6204,800.0
2022-09-13 15:20:00,75.83,75.83,75.74,75.79,500.0,70.5925,70.5925,70.5087,70.5552,500.0
2022-09-13 15:25:00,75.72,75.72,75.61,75.63,1300.0,70.4901,70.4901,70.3877,70.4063,1300.0
2022-09-13 15:30:00,75.63,75.64,75.55,75.55,668.0,70.4063,70.4156,70.3318,70.3318,668.0
2022-09-13 15:35:00,75.43,75.43,75.39,75.41,800.0,70.2201,70.2201,70.1829,70.2015,800.0
2022-09-13 15:40:00,75.44,75.44,75.37,75.43,400.0,70.2294,70.2294,70.1643,70.2201,400.0
2022-09-13 15:45:00,75.4,75.4,75.19,75.27,2007.0,70.1922,70.1922,69.9967,70.0712,2007.0
2022-09-13 15:50:00,75.31,75.45,75.24,75.42,6342.0,70.1084,70.2387,70.0432,70.2108,6342.0
2022-09-13 15:55:00,75.44,75.44,75.15,75.15,9097.0,70.2294,70.2294,69.9594,69.9594,9097.0
2022-09-14 09:30:00,74.52,74.74,74.52,74.74,625.0,69.373,69.5778,69.373,69.5778,625.0
2022-09-14 09:35:00,74.45,74.45,74.35,74.35,1500.0,69.3078,69.3078,69.2147,69.2147,1500.0
2022-09-14 09:40:00,74.36,74.55,74.36,74.45,500.0,69.224,69.4009,69.224,69.3078,500.0
2022-09-14 09:45:00,74.33,74.42,74.33,74.42,218.0,69.1961,69.2799,69.1961,69.2799,218.0
2022-09-14 09:50:00,74.34,74.57,74.34,74.56,1100.0,69.2054,69.4195,69.2054,69.4102,1100.0
2022-09-14 09:55:00,74.6,74.68,74.6,74.65,600.0,69.4474,69.5219,69.4474,69.494,600.0
2022-09-14 10:00:00,74.74,74.74,74.43,74.43,900.0,69.5778,69.5778,69.2892,69.2892,900.0
2022-09-14 10:05:00,74.38,74.45,74.31,74.45,1169.0,69.2426,69.3078,69.1775,69.3078,1169.0
2022-09-14 10:10:00,74.34,74.34,74.25,74.25,776.0,69.2054,69.2054,69.1216,69.1216,776.0
2022-09-14 10:15:00,74.28,74.28,74.28,74.28,100.0,69.1495,69.1495,69.1495,69.1495,100.0
2022-09-14 10:20:00,74.22,74.22,73.95,74.03,735.0,69.0937,69.0937,68.8423,68.9168,735.0
2022-09-14 10:25:00,73.94,73.94,73.64,73.64,1050.0,68.833,68.833,68.5537,68.5537,1050.0
2022-09-14 10:30:00,73.61,73.82,73.61,73.75,1100.0,68.5258,68.7213,68.5258,68.6561,1100.0
2022-09-14 10:35:00,73.74,73.76,73.61,73.76,1000.0,68.6468,68.6655,68.5258,68.6655,1000.0
2022-09-14 10:40:00,73.76,73.87,73.73,73.87,1605.0,68.6655,68.7679,68.6375,68.7679,1605.0
2022-09-14 10:45:00,73.86,73.86,73.62,73.65,1058.0,68.7585,68.7585,68.5351,68.5631,1058.0
2022-09-14 10:50:00,73.64,73.7,73.64,73.7,1000.0,68.5537,68.6096,68.5537,68.6096,1000.0
2022-09-14 10:55:00,73.66,73.7,73.63,73.67,1327.0,68.5724,68.6096,68.5444,68.5817,1327.0
2022-09-14 11:00:00,73.71,73.81,73.71,73.8,500.0,68.6189,68.712,68.6189,68.7027,500.0
2022-09-14 11:05:00,73.77,73.86,73.71,73.72,1701.0,68.6748,68.7585,68.6189,68.6282,1701.0
2022-09-14 11:10:00,73.7,73.73,73.64,73.69,906.0,68.6096,68.6375,68.5537,68.6003,906.0
2022-09-14 11:15:00,73.63,73.64,73.41,73.41,800.0,68.5444,68.5537,68.3396,68.3396,800.0
2022-09-14 11:20:00,73.41,73.43,73.27,73.35,1246.0,68.3396,68.3582,68.2093,68.2838,1246.0
2022-09-14 11:25:00,73.26,73.35,73.25,73.26,1241.0,68.2,68.2838,68.1907,68.2,1241.0
2022-09-14 11:30:00,73.21,73.25,73.2,73.24,621.0,68.1534,68.1907,68.1441,68.1814,621.0
2022-09-14 11:35:00,73.17,73.3,73.15,73.3,1063.0,68.1162,68.2372,68.0976,68.2372,1063.0
2022-09-14 11:40:00,73.36,73.45,73.34,73.45,2004.0,68.2931,68.3769,68.2745,68.3769,2004.0
2022-09-14 11:45:00,73.44,73.44,73.29,73.29,698.0,68.3676,68.3676,68.2279,68.2279,698.0
2022-09-14 11:50:00,73.22,73.31,73.22,73.3,1312.0,68.1627,68.2465,68.1627,68.2372,1312.0
2022-09-14 11:55:00,73.27,73.27,73.13,73.13,2400.0,68.2093,68.2093,68.079,68.079,2400.0
2022-09-14 12:00:00,73.13,73.14,72.99,72.99,1162.0,68.079,68.0883,67.9486,67.9486,1162.0
2022-09-14 12:05:00,72.96,72.99,72.9,72.99,1259.0,67.9207,67.9486,67.8649,67.9486,1259.0
2022-09-14 12:10:00,72.93,72.94,72.86,72.86,1733.0,67.8928,67.9021,67.8276,67.8276,1733.0
2022-09-14 12:15:00,72.88,72.88,72.68,72.68,800.0,67.8462,67.8462,67.66,67.66,800.0
2022-09-14 12:20:00,72.66,72.75,72.66,72.75,800.0,67.6414,67.7252,67.6414,67.7252,800.0
2022-09-14 12:25:00,72.77,72.77,72.66,72.66,800.0,67.7438,67.7438,67.6414,67.6414,800.0
2022-09-14 12:30:00,72.67,72.77,72.67,72.77,802.0,67.6507,67.7438,67.6507,67.7438,802.0
2022-09-14 12:35:00,72.9,73.01,72.88,73.01,600.0,67.8649,67.9673,67.8462,67.9673,600.0
2022-09-14 12:40:00,72.92,73.05,72.92,73.05,500.0,67.8835,68.0045,67.8835,68.0045,500.0
2022-09-14 12:45:00,73.05,73.08,72.96,73.02,400.0,68.0045,68.0324,67.9207,67.9766,400.0
2022-09-14 12:50:00,73.02,73.02,73.02,73.02,100.0,67.9766,67.9766,67.9766,67.9766,100.0
2022-09-14 12:55:00,73.07,73.16,73.07,73.16,200.0,68.0231,68.1069,68.0231,68.1069,200.0
2022-09-14 13:00:00,73.23,73.32,73.23,73.28,697.0,68.1721,68.2558,68.1721,68.2186,697.0
2022-09-14 13:05:00,73.29,73.38,73.26,73.35,500.0,68.2279,68.3117,68.2,68.2838,500.0
2022-09-14 13:10:00,73.37,73.43,73.37,73.43,400.0,68.3024,68.3582,68.3024,68.3582,400.0
2022-09-14 13:15:00,73.45,73.49,73.41,73.41,976.0,68.3769,68.4141,68.3396,68.3396,976.0
2022-09-14 13:20:00,73.47,73.61,73.47,73.59,1100.0,68.3955,68.5258,68.3955,68.5072,1100.0
2022-09-14 13:25:00,73.55,73.55,73.52,73.52,600.0,68.47,68.47,68.442,68.442,600.0
2022-09-14 13:30:00,73.49,73.55,73.49,73.55,800.0,68.4141,68.47,68.4141,68.47,800.0
2022-09-14 13:35:00,73.51,73.51,73.42,73.42,464.0,68.4327,68.4327,68.3489,68.3489,464.0
2022-09-14 13:40:00,73.4,73.48,73.35,73.48,1100.0,68.3303,68.4048,68.2838,68.4048,1100.0
2022-09-14 13:45:00,73.55,73.55,73.32,73.34,2400.0,68.47,68.47,68.2558,68.2745,2400.0
2022-09-14 13:50:00,73.39,73.55,73.38,73.55,2528.0,68.321,68.47,68.3117,68.47,2528.0
2022-09-14 13:55:00,73.55,73.57,73.49,73.57,672.0,68.47,68.4886,68.4141,68.4886,672.0
2022-09-14 14:00:00,73.54,73.54,73.39,73.39,600.0,68.4606,68.4606,68.321,68.321,600.0
2022-09-14 14:05:00,73.38,73.38,73.19,73.19,300.0,68.3117,68.3117,68.1348,68.1348,300.0
2022-09-14 14:10:00,73.19,73.2,73.08,73.2,1200.0,68.1348,68.1441,68.0324,68.1441,1200.0
2022-09-14 14:15:00,73.25,73.28,73.23,73.25,900.0,68.1907,68.2186,68.1721,68.1907,900.0
2022-09-14 14:20:00,73.29,73.32,73.28,73.28,700.0,68.2279,68.2558,68.2186,68.2186,700.0
2022-09-14 14:25:00,73.35,73.51,73.35,73.49,1200.0,68.2838,68.4327,68.2838,68.4141,1200.0
2022-09-14 14:30:00,73.5,73.6,73.5,73.6,1100.0,68.4234,68.5165,68.4234,68.5165,1100.0
2022-09-14 14:35:00,73.63,73.64,73.59,73.59,900.0,68.5444,68.5537,68.5072,68.5072,900.0
2022-09-14 14:40:00,73.52,73.52,73.41,73.44,800.0,68.442,68.442,68.3396,68.3676,800.0
2022-09-14 14:45:00,73.41,73.42,73.37,73.41,700.0,68.3396,68.3489,68.3024,68.3396,700.0
2022-09-14 14:50:00,73.44,73.45,73.34,73.36,1100.0,68.3676,68.3769,68.2745,68.2931,1100.0
2022-09-14 14:55:00,73.33,73.33,73.28,73.32,1300.0,68.2652,68.2652,68.2186,68.2558,1300.0
2022-09-14 15:00:00,73.34,73.43,73.34,73.36,1100.0,68.2745,68.3582,68.2745,68.2931,1100.0
2022-09-14 15:05:00,73.33,73.51,73.33,73.51,1993.0,68.2652,68.4327,68.2652,68.4327,1993.0
2022-09-14 15:10:00,73.55,73.56,73.38,73.38,2000.0,68.47,68.4793,68.3117,68.3117,2000.0
2022-09-14 15:15:00,73.39,73.52,73.36,73.51,3744.0,68.321,68.442,68.2931,68.4327,3744.0
2022-09-14 15:20:00,73.5,73.62,73.5,73.59,600.0,68.4234,68.5351,68.4234,68.5072,600.0
2022-09-14 15:25:00,73.54,73.6,73.53,73.59,1745.0,68.4606,68.5165,68.4513,68.5072,1745.0
2022-09-14 15:30:00,73.54,73.66,73.51,73.66,1700.0,68.4606,68.5724,68.4327,68.5724,1700.0
2022-09-14 15:35:00,73.66,73.69,73.57,73.62,1600.0,68.5724,68.6003,68.4886,68.5351,1600.0
2022-09-14 15:40:00,73.61,73.66,73.57,73.65,2200.0,68.5258,68.5724,68.4886,68.5631,2200.0
2022-09-14 15:45:00,73.63,73.68,73.62,73.66,2022.0,68.5444,68.591,68.5351,68.5724,2022.0
2022-09-14 15:50:00,73.66,73.91,73.66,73.9,5513.0,68.5724,68.8051,68.5724,68.7958,5513.0
2022-09-14 15:55:00,73.9,74.1,73.81,74.1,17115.0,68.7958,68.982,68.712,68.982,17115.0
2022-09-15 09:30:00,73.97,73.97,73.85,73.85,300.0,68.8609,68.8609,68.7492,68.7492,300.0
2022-09-15 09:35:00,73.9,73.9,73.9,73.9,100.0,68.7958,68.7958,68.7958,68.7958,100.0
2022-09-15 09:40:00,74.04,74.04,74.0,74.02,600.0,68.9261,68.9261,68.8889,68.9075,600.0
2022-09-15 09:45:00,74.04,74.11,74.04,74.11,300.0,68.9261,68.9913,68.9261,68.9913,300.0
2022-09-15 09:50:00,74.11,74.11,74.11,74.11,0.0,68.9913,68.9913,68.9913,68.9913,0.0
2022-09-15 09:55:00,74.15,74.15,74.14,74.14,200.0,69.0285,69.0285,69.0192,69.0192,200.0
2022-09-15 10:00:00,74.07,74.14,74.07,74.14,500.0,68.954,69.0192,68.954,69.0192,500.0
2022-09-15 10:05:00,74.2,74.2,74.11,74.13,400.0,69.0751,69.0751,68.9913,69.0099,400.0
2022-09-15 10:10:00,73.97,74.07,73.97,74.07,500.0,68.8609,68.954,68.8609,68.954,500.0
2022-09-15 10:15:00,74.08,74.08,74.07,74.07,500.0,68.9634,68.9634,68.954,68.954,500.0
2022-09-15 10:20:00,73.97,73.97,73.97,73.97,100.0,68.8609,68.8609,68.8609,68.8609,100.0
2022-09-15 10:25:00,73.91,73.91,73.79,73.89,1500.0,68.8051,68.8051,68.6934,68.7865,1500.0
2022-09-15 10:30:00,73.91,73.91,73.79,73.79,300.0,68.8051,68.8051,68.6934,68.6934,300.0
2022-09-15 10:35:00,73.69,73.87,73.69,73.86,4000.0,68.6003,68.7679,68.6003,68.7585,4000.0
2022-09-15 10:40:00,73.91,73.95,73.78,73.8,1200.0,68.8051,68.8423,68.6841,68.7027,1200.0
2022-09-15 10:45:00,73.77,73.87,73.72,73.85,3100.0,68.6748,68.7679,68.6282,68.7492,3100.0
2022-09-15 10:50:00,73.69,73.72,73.66,73.71,1100.0,68.6003,68.6282,68.5724,68.6189,1100.0
2022-09-15 10:55:00,73.59,73.63,73.57,73.58,400.0,68.5072,68.5444,68.4886,68.4979,400.0
2022-09-15 11:00:00,73.4,73.48,73.4,73.48,700.0,68.3303,68.4048,68.3303,68.4048,700.0
2022-09-15 11:05:00,73.51,73.51,73.43,73.43,884.0,68.4327,68.4327,68.3582,68.3582,884.0
2022-09-15 11:10:00,73.31,73.36,73.28,73.36,5900.0,68.2465,68.2931,68.2186,68.2931,5900.0
2022-09-15 11:15:00,73.31,73.4,73.31,73.4,400.0,68.2465,68.3303,68.2465,68.3303,400.0
2022-09-15 11:20:00,73.38,73.41,73.38,73.41,329.0,68.3117,68.3396,68.3117,68.3396,329.0
2022-09-15 11:25:00,73.5,73.51,73.46,73.51,500.0,68.4234,68.4327,68.3862,68.4327,500.0
2022-09-15 11:30:00,73.42,73.42,73.24,73.28,2300.0,68.3489,68.3489,68.1814,68.2186,2300.0
2022-09-15 11:35:00,73.19,73.27,73.11,73.27,600.0,68.1348,68.2093,68.0603,68.2093,600.0
2022-09-15 11:40:00,73.25,73.25,73.14,73.15,1100.0,68.1907,68.1907,68.0883,68.0976,1100.0
2022-09-15 11:45:00,73.15,73.16,73.07,73.07,400.0,68.0976,68.1069,68.0231,68.0231,400.0
2022-09-15 11:50:00,72.98,72.98,72.89,72.9,900.0,67.9393,67.9393,67.8555,67.8649,900.0
2022-09-15 11:55:00,72.86,72.87,72.84,72.86,4009.0,67.8276,67.8369,67.809,67.8276,4009.0
2022-09-15 12:00:00,72.89,72.9,72.87,72.87,400.0,67.8555,67.8649,67.8369,67.8369,400.0
2022-09-15 12:05:00,72.88,72.88,72.7,72.72,600.0,67.8462,67.8462,67.6787,67.6973,600.0
2022-09-15 12:10:00,72.64,72.68,72.61,72.66,1400.0,67.6228,67.66,67.5949,67.6414,1400.0
2022-09-15 12:15:00,72.69,72.73,72.67,72.73,700.0,67.6694,67.7066,67.6507,67.7066,700.0
2022-09-15 12:20:00,72.74,72.85,72.72,72.84,585.0,67.7159,67.8183,67.6973,67.809,585.0
2022-09-15 12:25:00,72.81,72.83,72.72,72.75,1300.0,67.7811,67.7997,67.6973,67.7252,1300.0
2022-09-15 12:30:00,72.8,73.04,72.8,73.04,800.0,67.7718,67.9952,67.7718,67.9952,800.0
2022-09-15 12:35:00,73.05,73.06,73.01,73.03,900.0,68.0045,68.0138,67.9673,67.9859,900.0
2022-09-15 12:40:00,73.02,73.09,73.0,73.09,500.0,67.9766,68.0417,67.9579,68.0417,500.0
2022-09-15 12:45:00,73.09,73.09,73.09,73.09,0.0,68.0417,68.0417,68.0417,68.0417,0.0
2022-09-15 12:50:00,73.05,73.11,73.05,73.1,500.0,68.0045,68.0603,68.0045,68.051,500.0
2022-09-15 12:55:00,73.08,73.11,73.08,73.11,400.0,68.0324,68.0603,68.0324,68.0603,400.0
2022-09-15 13:00:00,73.27,73.38,73.27,73.34,1100.0,68.2093,68.3117,68.2093,68.2745,1100.0
2022-09-15 13:05:00,73.29,73.29,73.25,73.25,619.0,68.2279,68.2279,68.1907,68.1907,619.0
2022-09-15 13:10:00,73.26,73.29,73.26,73.29,400.0,68.2,68.2279,68.2,68.2279,400.0
2022-09-15 13:15:00,73.36,73.57,73.36,73.57,500.0,68.2931,68.4886,68.2931,68.4886,500.0
2022-09-15 13:20:00,73.58,73.63,73.57,73.6,900.0,68.4979,68.5444,68.4886,68.5165,900.0
2022-09-15 13:25:00,73.6,73.6,73.6,73.6,0.0,68.5165,68.5165,68.5165,68.5165,0.0
2022-09-15 13:30:00,73.58,73.58,73.56,73.56,200.0,68.4979,68.4979,68.4793,68.4793,200.0
2022-09-15 13:35:00,73.54,73.54,73.39,73.39,600.0,68.4606,68.4606,68.321,68.321,600.0
2022-09-15 13:40:00,73.34,73.34,73.31,73.33,600.0,68.2745,68.2745,68.2465,68.2652,600.0
2022-09-15 13:45:00,73.27,73.27,73.24,73.24,300.0,68.2093,68.2093,68.1814,68.1814,300.0
2022-09-15 13:50:00,73.21,73.22,73.21,73.22,200.0,68.1534,68.1627,68.1534,68.1627,200.0
2022-09-15 13:55:00,73.28,73.36,73.28,73.31,915.0,68.2186,68.2931,68.2186,68.2465,915.0
2022-09-15 14:00:00,73.3,73.3,73.25,73.25,708.0,68.2372,68.2372,68.1907,68.1907,708.0
2022-09-15 14:05:00,73.01,73.02,72.87,73.02,600.0,67.9673,67.9766,67.8369,67.9766,600.0
2022-09-15 14:10:00,73.04,73.07,73.04,73.04,808.0,67.9952,68.0231,67.9952,67.9952,808.0
2022-09-15 14:15:00,73.06,73.06,73.05,73.05,200.0,68.0138,68.0138,68.0045,68.0045,200.0
2022-09-15 14:20:00,73.06,73.06,73.06,73.06,100.0,68.0138,68.0138,68.0138,68.0138,100.0
2022-09-15 14:25:00,73.06,73.16,73.06,73.16,600.0,68.0138,68.1069,68.0138,68.1069,600.0
2022-09-15 14:30:00,73.15,73.25,73.15,73.21,1124.0,68.0976,68.1907,68.0976,68.1534,1124.0
2022-09-15 14:35:00,73.22,73.25,73.18,73.18,700.0,68.1627,68.1907,68.1255,68.1255,700.0
2022-09-15 14:40:00,73.15,73.15,73.07,73.11,300.0,68.0976,68.0976,68.0231,68.0603,300.0
2022-09-15 14:45:00,73.08,73.08,73.03,73.03,600.0,68.0324,68.0324,67.9859,67.9859,600.0
2022-09-15 14:50:00,73.01,73.14,73.01,73.14,300.0,67.9673,68.0883,67.9673,68.0883,300.0
2022-09-15 14:55:00,73.14,73.14,73.1,73.1,300.0,68.0883,68.0883,68.051,68.051,300.0
2022-09-15 15:00:00,73.11,73.11,73.11,73.11,100.0,68.0603,68.0603,68.0603,68.0603,100.0
2022-09-15 15:05:00,73.22,73.22,73.13,73.16,400.0,68.1627,68.1627,68.079,68.1069,400.0
2022-09-15 15:10:00,73.18,73.18,73.07,73.07,500.0,68.1255,68.1255,68.0231,68.0231,500.0
2022-09-15 15:15:00,73.06,73.06,73.01,73.05,400.0,68.0138,68.0138,67.9673,68.0045,400.0
2022-09-15 15:20:00,73.0,73.02,73.0,73.01,1100.0,67.9579,67.9766,67.9579,67.9673,1100.0
2022-09-15 15:25:00,73.06,73.07,72.91,72.91,400.0,68.0138,68.0231,67.8742,67.8742,400.0
2022-09-15 15:30:00,72.94,72.94,72.79,72.79,1500.0,67.9021,67.9021,67.7624,67.7624,1500.0
2022-09-15 15:35:00,72.8,73.0,72.79,72.88,3767.0,67.7718,67.9579,67.7624,67.8462,3767.0
2022-09-15 15:40:00,72.9,72.9,72.77,72.84,2124.0,67.8649,67.8649,67.7438,67.809,2124.0
2022-09-15 15:45:00,72.84,72.9,72.83,72.84,2911.0,67.809,67.8649,67.7997,67.809,2911.0
2022-09-15 15:50:00,72.81,72.86,72.67,72.71,5065.0,67.7811,67.8276,67.6507,67.688,5065.0
2022-09-15 15:55:00,72.7,72.82,72.7,72.75,9200.0,67.6787,67.7904,67.6787,67.7252,9200.0
2022-09-16 09:30:00,72.06,72.06,71.36,71.57,2081.0,67.0829,67.0829,66.4312,66.6267,2081.0
2022-09-16 09:35:00,71.89,72.04,71.87,72.04,900.0,66.9246,67.0643,66.906,67.0643,900.0
2022-09-16 09:40:00,71.96,71.97,71.53,71.54,1300.0,66.9898,66.9991,66.5895,66.5988,1300.0
2022-09-16 09:45:00,71.25,71.25,70.83,70.85,1650.0,66.3288,66.3288,65.9378,65.9564,1650.0
2022-09-16 09:50:00,70.98,70.98,70.8,70.87,1274.0,66.0775,66.0775,65.9099,65.9751,1274.0
2022-09-16 09:55:00,70.9,70.9,70.68,70.87,1371.0,66.003,66.003,65.7982,65.9751,1371.0
2022-09-16 10:00:00,70.82,71.05,70.82,70.87,3116.0,65.9285,66.1426,65.9285,65.9751,3116.0
2022-09-16 10:05:00,70.81,70.98,70.75,70.77,1631.0,65.9192,66.0775,65.8634,65.882,1631.0
2022-09-16 10:10:00,70.79,70.94,70.62,70.93,1400.0,65.9006,66.0402,65.7423,66.0309,1400.0
2022-09-16 10:15:00,70.97,71.05,70.7,70.71,1300.0,66.0682,66.1426,65.8168,65.8261,1300.0
2022-09-16 10:20:00,70.78,70.82,70.7,70.72,1469.0,65.8913,65.9285,65.8168,65.8354,1469.0
2022-09-16 10:25:00,70.73,70.95,70.71,70.76,2937.0,65.8447,66.0495,65.8261,65.8727,2937.0
2022-09-16 10:30:00,70.93,70.95,70.85,70.93,1200.0,66.0309,66.0495,65.9564,66.0309,1200.0
2022-09-16 10:35:00,70.93,71.07,70.93,70.94,725.0,66.0309,66.1612,66.0309,66.0402,725.0
2022-09-16 10:40:00,70.97,71.13,70.97,71.13,1500.0,66.0682,66.2171,66.0682,66.2171,1500.0
2022-09-16 10:45:00,71.13,71.25,71.13,71.19,1200.0,66.2171,66.3288,66.2171,66.273,1200.0
2022-09-16 10:50:00,71.06,71.27,71.06,71.27,600.0,66.1519,66.3474,66.1519,66.3474,600.0
2022-09-16 10:55:00,71.21,71.23,71.14,71.21,1000.0,66.2916,66.3102,66.2264,66.2916,1000.0
2022-09-16 11:00:00,71.29,71.34,71.17,71.2,1200.0,66.3661,66.4126,66.2543,66.2823,1200.0
2022-09-16 11:05:00,71.24,71.27,71.23,71.24,1300.0,66.3195,66.3474,66.3102,66.3195,1300.0
2022-09-16 11:10:00,71.25,71.25,71.11,71.15,1000.0,66.3288,66.3288,66.1985,66.2357,1000.0
2022-09-16 11:15:00,71.31,71.42,71.31,71.42,1100.0,66.3847,66.4871,66.3847,66.4871,1100.0
2022-09-16 11:20:00,71.47,71.47,71.41,71.46,631.0,66.5336,66.5336,66.4778,66.5243,631.0
2022-09-16 11:25:00,71.39,71.4,71.29,71.29,600.0,66.4591,66.4685,66.3661,66.3661,600.0
2022-09-16 11:30:00,71.31,71.31,71.05,71.17,911.0,66.3847,66.3847,66.1426,66.2543,911.0
2022-09-16 11:35:00,71.21,71.23,70.98,71.09,900.0,66.2916,66.3102,66.0775,66.1799,900.0
2022-09-16 11:40:00,71.06,71.08,71.06,71.08,200.0,66.1519,66.1706,66.1519,66.1706,200.0
2022-09-16 11:45:00,71.09,71.09,71.0,71.02,900.0,66.1799,66.1799,66.0961,66.1147,900.0
2022-09-16 11:50:00,71.09,71.1,71.03,71.1,1633.0,66.1799,66.1892,66.124,66.1892,1633.0
2022-09-16 11:55:00,71.02,71.13,71.02,71.13,600.0,66.1147,66.2171,66.1147,66.2171,600.0
2022-09-16 12:00:00,71.14,71.16,71.07,71.07,1091.0,66.2264,66.245,66.1612,66.1612,1091.0
2022-09-16 12:05:00,71.03,71.14,71.03,71.05,1100.0,66.124,66.2264,66.124,66.1426,1100.0
2022-09-16 12:10:00,71.06,71.06,71.04,71.05,600.0,66.1519,66.1519,66.1333,66.1426,600.0
2022-09-16 12:15:00,71.08,71.09,71.08,71.09,200.0,66.1706,66.1799,66.1706,66.1799,200.0
2022-09-16 12:20:00,71.05,71.25,71.05,71.25,1300.0,66.1426,66.3288,66.1426,66.3288,1300.0
2022-09-16 12:25:00,71.23,71.23,71.07,71.07,800.0,66.3102,66.3102,66.1612,66.1612,800.0
2022-09-16 12:30:00,71.05,71.08,71.0,71.08,800.0,66.1426,66.1706,66.0961,66.1706,800.0
2022-09-16 12:35:00,71.08,71.08,71.08,71.08,100.0,66.1706,66.1706,66.1706,66.1706,100.0
2022-09-16 12:40:00,71.01,71.11,71.01,71.11,800.0,66.1054,66.1985,66.1054,66.1985,800.0
2022-09-16 12:45:00,71.11,71.18,71.11,71.18,852.0,66.1985,66.2637,66.1985,66.2637,852.0
2022-09-16 12:50:00,71.17,71.31,71.17,71.31,400.0,66.2543,66.3847,66.2543,66.3847,400.0
2022-09-16 12:55:00,71.27,71.38,71.26,71.38,1436.0,66.3474,66.4498,66.3381,66.4498,1436.0
2022-09-16 13:00:00,71.38,71.43,71.37,71.38,853.0,66.4498,66.4964,66.4405,66.4498,853.0
2022-09-16 13:05:00,71.38,71.38,71.35,71.38,493.0,66.4498,66.4498,66.4219,66.4498,493.0
2022-09-16 13:10:00,71.47,71.47,71.47,71.47,100.0,66.5336,66.5336,66.5336,66.5336,100.0
2022-09-16 13:15:00,71.37,71.4,71.37,71.4,400.0,66.4405,66.4685,66.4405,66.4685,400.0
2022-09-16 13:20:00,71.48,71.48,71.41,71.41,500.0,66.5429,66.5429,66.4778,66.4778,500.0
2022-09-16 13:25:00,71.41,71.41,71.36,71.39,500.0,66.4778,66.4778,66.4312,66.4591,500.0
2022-09-16 13:30:00,71.4,71.4,71.3,71.3,300.0,66.4685,66.4685,66.3754,66.3754,300.0
2022-09-16 13:35:00,71.48,71.5,71.48,71.5,500.0,66.5429,66.5615,66.5429,66.5615,500.0
2022-09-16 13:40:00,71.56,71.57,71.53,71.53,400.0,66.6174,66.6267,66.5895,66.5895,400.0
2022-09-16 13:45:00,71.56,71.56,71.52,71.52,400.0,66.6174,66.6174,66.5802,66.5802,400.0
2022-09-16 13:50:00,71.48,71.48,71.43,71.45,800.0,66.5429,66.5429,66.4964,66.515,800.0
2022-09-16 13:55:00,71.36,71.43,71.36,71.43,776.0,66.4312,66.4964,66.4312,66.4964,776.0
2022-09-16 14:00:00,71.51,71.76,71.51,71.76,1603.0,66.5709,66.8036,66.5709,66.8036,1603.0
2022-09-16 14:05:00,71.79,71.81,71.67,71.81,1200.0,66.8315,66.8501,66.7198,66.8501,1200.0
2022-09-16 14:10:00,71.87,72.01,71.86,72.01,1631.0,66.906,67.0363,66.8967,67.0363,1631.0
2022-09-16 14:15:00,71.98,72.14,71.95,72.13,2000.0,67.0084,67.1573,66.9805,67.148,2000.0
2022-09-16 14:20:00,72.07,72.18,72.07,72.17,1200.0,67.0922,67.1946,67.0922,67.1853,1200.0
2022-09-16 14:25:00,72.26,72.36,72.26,72.3,1000.0,67.2691,67.3621,67.2691,67.3063,1000.0
2022-09-16 14:30:00,72.28,72.41,72.18,72.36,2070.0,67.2877,67.4087,67.1946,67.3621,2070.0
2022-09-16 14:35:00,72.36,72.36,72.26,72.3,1324.0,67.3621,67.3621,67.2691,67.3063,1324.0
2022-09-16 14:40:00,72.3,72.34,72.29,72.34,1600.0,67.3063,67.3435,67.297,67.3435,1600.0
2022-09-16 14:45:00,72.33,72.35,72.22,72.26,2081.0,67.3342,67.3528,67.2318,67.2691,2081.0
2022-09-16 14:50:00,72.25,72.33,72.21,72.3,1654.0,67.2597,67.3342,67.2225,67.3063,1654.0
2022-09-16 14:55:00,72.29,72.45,72.26,72.39,2710.0,67.297,67.4459,67.2691,67.3901,2710.0
2022-09-16 15:00:00,72.4,72.48,72.4,72.46,1900.0,67.3994,67.4739,67.3994,67.4552,1900.0
2022-09-16 15:05:00,72.44,72.63,72.44,72.63,1345.0,67.4366,67.6135,67.4366,67.6135,1345.0
2022-09-16 15:10:00,72.62,72.62,72.43,72.52,3059.0,67.6042,67.6042,67.4273,67.5111,3059.0
2022-09-16 15:15:00,72.47,72.47,72.33,72.38,5171.0,67.4646,67.4646,67.3342,67.3808,5171.0
2022-09-16 15:20:00,72.41,72.57,72.41,72.57,4769.0,67.4087,67.5576,67.4087,67.5576,4769.0
2022-09-16 15:25:00,72.52,72.65,72.48,72.56,4895.0,67.5111,67.6321,67.4739,67.5483,4895.0
2022-09-16 15:30:00,72.57,72.65,72.5,72.59,4225.0,67.5576,67.6321,67.4925,67.5763,4225.0
2022-09-16 15:35:00,72.54,72.66,72.45,72.64,6628.0,67.5297,67.6414,67.4459,67.6228,6628.0
2022-09-16 15:40:00,72.65,72.71,72.57,72.64,4800.0,67.6321,67.688,67.5576,67.6228,4800.0
2022-09-16 15:45:00,72.65,72.73,72.46,72.58,11441.0,67.6321,67.7066,67.4552,67.567,11441.0
2022-09-16 15:50:00,72.58,72.85,72.58,72.85,16523.0,67.567,67.8183,67.567,67.8183,16523.0
2022-09-16 15:55:00,72.84,72.95,72.8,72.8,27930.0,67.809,67.9114,67.7718,67.7718,27930.0
2022-09-19 09:30:00,71.89,72.33,71.88,71.99,2289.0,66.9246,67.3342,66.9153,67.0177,2289.0
2022-09-19 09:35:00,72.02,72.02,71.78,71.78,900.0,67.0456,67.0456,66.8222,66.8222,900.0
2022-09-19 09:40:00,71.79,71.87,71.77,71.87,1900.0,66.8315,66.906,66.8129,66.906,1900.0
2022-09-19 09:45:00,71.84,71.84,71.8,71.82,500.0,66.8781,66.8781,66.8408,66.8594,500.0
2022-09-19 09:50:00,71.64,71.86,71.64,71.66,2824.0,66.6919,66.8967,66.6919,66.7105,2824.0
2022-09-19 09:55:00,71.63,71.63,71.36,71.38,800.0,66.6826,66.6826,66.4312,66.4498,800.0
2022-09-19 10:00:00,71.25,71.25,71.12,71.12,1400.0,66.3288,66.3288,66.2078,66.2078,1400.0
2022-09-19 10:05:00,71.29,71.29,71.28,71.28,200.0,66.3661,66.3661,66.3567,66.3567,200.0
2022-09-19 10:10:00,71.28,71.28,71.28,71.28,0.0,66.3567,66.3567,66.3567,66.3567,0.0
2022-09-19 10:15:00,71.16,71.16,71.16,71.16,100.0,66.245,66.245,66.245,66.245,100.0
2022-09-19 10:20:00,71.11,71.37,71.11,71.37,900.0,66.1985,66.4405,66.1985,66.4405,900.0
2022-09-19 10:25:00,71.38,71.54,71.38,71.53,400.0,66.4498,66.5988,66.4498,66.5895,400.0
2022-09-19 10:30:00,71.53,71.53,71.42,71.42,400.0,66.5895,66.5895,66.4871,66.4871,400.0
2022-09-19 10:35:00,71.56,71.56,71.56,71.56,100.0,66.6174,66.6174,66.6174,66.6174,100.0
2022-09-19 10:40:00,71.51,71.56,71.48,71.51,2322.0,66.5709,66.6174,66.5429,66.5709,2322.0
2022-09-19 10:45:00,71.56,71.56,71.56,71.56,100.0,66.6174,66.6174,66.6174,66.6174,100.0
2022-09-19 10:50:00,71.56,71.56,71.56,71.56,0.0,66.6174,66.6174,66.6174,66.6174,0.0
2022-09-19 10:55:00,71.29,71.3,71.24,71.25,800.0,66.3661,66.3754,66.3195,66.3288,800.0
2022-09-19 11:00:00,71.38,71.5,71.38,71.5,300.0,66.4498,66.5615,66.4498,66.5615,300.0
2022-09-19 11:05:00,71.42,71.42,71.34,71.37,500.0,66.4871,66.4871,66.4126,66.4405,500.0
2022-09-19 11:10:00,71.42,71.42,71.42,71.42,100.0,66.4871,66.4871,66.4871,66.4871,100.0
2022-09-19 11:15:00,71.44,71.5,71.44,71.5,300.0,66.5057,66.5615,66.5057,66.5615,300.0
2022-09-19 11:20:00,71.46,71.46,71.46,71.46,100.0,66.5243,66.5243,66.5243,66.5243,100.0
2022-09-19 11:25:00,71.39,71.39,71.25,71.25,510.0,66.4591,66.4591,66.3288,66.3288,510.0
2022-09-19 11:30:00,71.19,71.23,71.19,71.23,840.0,66.273,66.3102,66.273,66.3102,840.0
2022-09-19 11:35:00,71.19,71.19,71.16,71.16,389.0,66.273,66.273,66.245,66.245,389.0
2022-09-19 11:40:00,71.16,71.16,71.16,71.16,0.0,66.245,66.245,66.245,66.245,0.0
2022-09-19 11:45:00,71.17,71.47,71.17,71.42,500.0,66.2543,66.5336,66.2543,66.4871,500.0
2022-09-19 11:50:00,71.39,71.47,71.39,71.44,1000.0,66.4591,66.5336,66.4591,66.5057,1000.0
2022-09-19 11:55:00,71.44,71.44,71.38,71.39,900.0,66.5057,66.5057,66.4498,66.4591,900.0
2022-09-19 12:00:00,71.39,71.39,71.39,71.39,0.0,66.4591,66.4591,66.4591,66.4591,0.0
2022-09-19 12:05:00,71.51,71.51,71.45,71.47,500.0,66.5709,66.5709,66.515,66.5336,500.0
2022-09-19 12:10:00,71.62,71.62,71.57,71.61,700.0,66.6733,66.6733,66.6267,66.664,700.0
2022-09-19 12:15:00,71.63,71.7,71.63,71.7,600.0,66.6826,66.7477,66.6826,66.7477,600.0
2022-09-19 12:20:00,71.66,71.67,71.66,71.66,355.0,66.7105,66.7198,66.7105,66.7105,355.0
2022-09-19 12:25:00,71.57,71.57,71.4,71.44,1438.0,66.6267,66.6267,66.4685,66.5057,1438.0
2022-09-19 12:30:00,71.39,71.48,71.39,71.48,300.0,66.4591,66.5429,66.4591,66.5429,300.0
2022-09-19 12:35:00,71.53,71.6,71.53,71.6,1599.0,66.5895,66.6546,66.5895,66.6546,1599.0
2022-09-19 12:40:00,71.56,71.56,71.49,71.53,1100.0,66.6174,66.6174,66.5522,66.5895,1100.0
2022-09-19 12:45:00,71.58,71.61,71.48,71.48,984.0,66.636,66.664,66.5429,66.5429,984.0
2022-09-19 12:50:00,71.54,71.57,71.54,71.57,400.0,66.5988,66.6267,66.5988,66.6267,400.0
2022-09-19 12:55:00,71.58,71.6,71.49,71.52,1600.0,66.636,66.6546,66.5522,66.5802,1600.0
2022-09-19 13:00:00,71.52,71.52,71.45,71.48,900.0,66.5802,66.5802,66.515,66.5429,900.0
2022-09-19 13:05:00,71.45,71.45,71.35,71.35,2800.0,66.515,66.515,66.4219,66.4219,2800.0
2022-09-19 13:10:00,71.33,71.33,71.27,71.29,1727.0,66.4033,66.4033,66.3474,66.3661,1727.0
2022-09-19 13:15:00,71.2,71.35,71.2,71.35,1884.0,66.2823,66.4219,66.2823,66.4219,1884.0
2022-09-19 13:20:00,71.4,71.51,71.4,71.51,1073.0,66.4685,66.5709,66.4685,66.5709,1073.0
2022-09-19 13:25:00,71.49,71.49,71.34,71.34,600.0,66.5522,66.5522,66.4126,66.4126,600.0
2022-09-19 13:30:00,71.31,71.31,71.23,71.23,1639.0,66.3847,66.3847,66.3102,66.3102,1639.0
2022-09-19 13:35:00,71.2,71.21,71.13,71.18,600.0,66.2823,66.2916,66.2171,66.2637,600.0
2022-09-19 13:40:00,71.29,71.29,71.23,71.23,500.0,66.3661,66.3661,66.3102,66.3102,500.0
2022-09-19 13:45:00,71.27,71.36,71.27,71.35,400.0,66.3474,66.4312,66.3474,66.4219,400.0
2022-09-19 13:50:00,71.31,71.31,71.19,71.19,600.0,66.3847,66.3847,66.273,66.273,600.0
2022-09-19 13:55:00,71.16,71.23,71.16,71.21,630.0,66.245,66.3102,66.245,66.2916,630.0
2022-09-19 14:00:00,71.19,71.23,71.17,71.2,600.0,66.273,66.3102,66.2543,66.2823,600.0
2022-09-19 14:05:00,71.17,71.17,71.09,71.13,800.0,66.2543,66.2543,66.1799,66.2171,800.0
2022-09-19 14:10:00,71.16,71.16,70.98,70.98,718.0,66.245,66.245,66.0775,66.0775,718.0
2022-09-19 14:15:00,70.98,71.01,70.98,71.01,300.0,66.0775,66.1054,66.0775,66.1054,300.0
2022-09-19 14:20:00,70.98,70.99,70.9,70.92,600.0,66.0775,66.0868,66.003,66.0216,600.0
2022-09-19 14:25:00,70.89,70.92,70.84,70.92,2301.0,65.9937,66.0216,65.9471,66.0216,2301.0
2022-09-19 14:30:00,70.89,70.97,70.89,70.94,400.0,65.9937,66.0682,65.9937,66.0402,400.0
2022-09-19 14:35:00,70.89,70.99,70.89,70.99,400.0,65.9937,66.0868,65.9937,66.0868,400.0
2022-09-19 14:40:00,70.95,71.02,70.93,71.02,700.0,66.0495,66.1147,66.0309,66.1147,700.0
2022-09-19 14:45:00,70.94,70.96,70.94,70.96,200.0,66.0402,66.0588,66.0402,66.0588,200.0
2022-09-19 14:50:00,70.93,70.96,70.93,70.96,300.0,66.0309,66.0588,66.0309,66.0588,300.0
2022-09-19 14:55:00,71.05,71.05,71.03,71.03,200.0,66.1426,66.1426,66.124,66.124,200.0
2022-09-19 15:00:00,71.21,71.21,71.21,71.21,200.0,66.2916,66.2916,66.2916,66.2916,200.0
2022-09-19 15:05:00,71.19,71.2,71.18,71.2,500.0,66.273,66.2823,66.2637,66.2823,500.0
2022-09-19 15:10:00,71.18,71.32,71.18,71.32,859.0,66.2637,66.394,66.2637,66.394,859.0
2022-09-19 15:15:00,71.33,71.38,71.27,71.27,750.0,66.4033,66.4498,66.3474,66.3474,750.0
2022-09-19 15:20:00,71.22,71.22,71.17,71.17,300.0,66.3009,66.3009,66.2543,66.2543,300.0
2022-09-19 15:25:00,71.18,71.18,71.13,71.13,400.0,66.2637,66.2637,66.2171,66.2171,400.0
2022-09-19 15:30:00,71.12,71.2,71.12,71.19,1600.0,66.2078,66.2823,66.2078,66.273,1600.0
2022-09-19 15:35:00,71.12,71.2,71.12,71.19,1800.0,66.2078,66.2823,66.2078,66.273,1800.0
2022-09-19 15:40:00,71.15,71.21,71.12,71.2,1600.0,66.2357,66.2916,66.2078,66.2823,1600.0
2022-09-19 15:45:00,71.23,71.28,71.21,71.27,2629.0,66.3102,66.3567,66.2916,66.3474,2629.0
2022-09-19 15:50:00,71.29,71.29,71.16,71.22,4042.0,66.3661,66.3661,66.245,66.3009,4042.0
2022-09-19 15:55:00,71.21,71.3,71.18,71.22,5300.0,66.2916,66.3754,66.2637,66.3009,5300.0
2022-09-20 09:30:00,70.36,70.36,69.91,69.91,600.0,65.5003,65.5003,65.0814,65.0814,600.0
2022-09-20 09:35:00,69.77,69.95,69.77,69.95,500.0,64.951,65.1186,64.951,65.1186,500.0
2022-09-20 09:40:00,69.85,69.89,69.69,69.83,900.0,65.0255,65.0628,64.8766,65.0069,900.0
2022-09-20 09:45:00,69.76,69.86,69.76,69.8,400.0,64.9417,65.0348,64.9417,64.979,400.0
2022-09-20 09:50:00,69.73,69.75,69.55,69.55,690.0,64.9138,64.9324,64.7462,64.7462,690.0
2022-09-20 09:55:00,69.65,69.65,69.61,69.65,400.0,64.8393,64.8393,64.8021,64.8393,400.0
2022-09-20 10:00:00,69.51,69.62,69.51,69.57,3149.0,64.709,64.8114,64.709,64.7649,3149.0
2022-09-20 10:05:00,69.76,69.91,69.76,69.91,400.0,64.9417,65.0814,64.9417,65.0814,400.0
2022-09-20 10:10:00,69.93,69.93,69.72,69.84,1181.0,65.1,65.1,64.9045,65.0162,1181.0
2022-09-20 10:15:00,69.67,69.81,69.67,69.81,904.0,64.8579,64.9883,64.8579,64.9883,904.0
2022-09-20 10:20:00,69.83,69.97,69.83,69.89,368.0,65.0069,65.1372,65.0069,65.0628,368.0
2022-09-20 10:25:00,69.84,70.04,69.84,70.04,994.0,65.0162,65.2024,65.0162,65.2024,994.0
2022-09-20 10:30:00,70.05,70.09,70.05,70.08,361.0,65.2117,65.2489,65.2117,65.2396,361.0
2022-09-20 10:35:00,70.05,70.05,70.05,70.05,200.0,65.2117,65.2117,65.2117,65.2117,200.0
2022-09-20 10:40:00,70.17,70.26,70.17,70.17,300.0,65.3234,65.4072,65.3234,65.3234,300.0
2022-09-20 10:45:00,70.25,70.3,70.25,70.3,500.0,65.3979,65.4444,65.3979,65.4444,500.0
2022-09-20 10:50:00,70.4,70.47,70.39,70.39,1000.0,65.5375,65.6027,65.5282,65.5282,1000.0
2022-09-20 10:55:00,70.36,70.36,70.35,70.35,200.0,65.5003,65.5003,65.491,65.491,200.0
2022-09-20 11:00:00,70.38,70.38,70.38,70.38,100.0,65.5189,65.5189,65.5189,65.5189,100.0
2022-09-20 11:05:00,70.43,70.45,70.42,70.42,405.0,65.5655,65.5841,65.5561,65.5561,405.0
2022-09-20 11:10:00,70.4,70.4,70.29,70.32,500.0,65.5375,65.5375,65.4351,65.4631,500.0
2022-09-20 11:15:00,70.29,70.31,70.22,70.22,319.0,65.4351,65.4537,65.37,65.37,319.0
2022-09-20 11:20:00,70.13,70.13,70.09,70.11,300.0,65.2862,65.2862,65.2489,65.2676,300.0
2022-09-20 11:25:00,70.03,70.03,70.0,70.03,605.0,65.1931,65.1931,65.1652,65.1931,605.0
2022-09-20 11:30:00,69.98,69.98,69.93,69.98,1396.0,65.1465,65.1465,65.1,65.1465,1396.0
2022-09-20 11:35:00,70.03,70.05,70.0,70.0,500.0,65.1931,65.2117,65.1652,65.1652,500.0
2022-09-20 11:40:00,70.0,70.0,69.99,69.99,283.0,65.1652,65.1652,65.1558,65.1558,283.0
2022-09-20 11:45:00,70.04,70.04,69.95,69.95,200.0,65.2024,65.2024,65.1186,65.1186,200.0
2022-09-20 11:50:00,70.05,70.05,70.05,70.05,100.0,65.2117,65.2117,65.2117,65.2117,100.0
2022-09-20 11:55:00,70.09,70.09,70.09,70.09,100.0,65.2489,65.2489,65.2489,65.2489,100.0
2022-09-20 12:00:00,70.09,70.09,70.09,70.09,0.0,65.2489,65.2489,65.2489,65.2489,0.0
2022-09-20 12:05:00,70.17,70.17,70.17,70.17,100.0,65.3234,65.3234,65.3234,65.3234,100.0
2022-09-20 12:10:00,70.15,70.15,70.06,70.08,300.0,65.3048,65.3048,65.221,65.2396,300.0
2022-09-20 12:15:00,70.11,70.11,70.11,70.11,100.0,65.2676,65.2676,65.2676,65.2676,100.0
2022-09-20 12:20:00,70.09,70.09,70.03,70.03,700.0,65.2489,65.2489,65.1931,65.1931,700.0
2022-09-20 12:25:00,69.94,69.94,69.91,69.91,200.0,65.1093,65.1093,65.0814,65.0814,200.0
2022-09-20 12:30:00,69.81,69.82,69.77,69.82,685.0,64.9883,64.9976,64.951,64.9976,685.0
2022-09-20 12:35:00,69.79,69.79,69.69,69.69,200.0,64.9697,64.9697,64.8766,64.8766,200.0
2022-09-20 12:40:00,69.69,69.69,69.69,69.69,300.0,64.8766,64.8766,64.8766,64.8766,300.0
2022-09-20 12:45:00,69.71,69.78,69.71,69.78,470.0,64.8952,64.9603,64.8952,64.9603,470.0
2022-09-20 12:50:00,69.79,69.79,69.79,69.79,200.0,64.9697,64.9697,64.9697,64.9697,200.0
2022-09-20 12:55:00,69.72,69.72,69.7,69.7,200.0,64.9045,64.9045,64.8859,64.8859,200.0
2022-09-20 13:00:00,69.69,69.69,69.61,69.61,400.0,64.8766,64.8766,64.8021,64.8021,400.0
2022-09-20 13:05:00,69.52,69.57,69.52,69.57,200.0,64.7183,64.7649,64.7183,64.7649,200.0
2022-09-20 13:10:00,69.51,69.54,69.48,69.53,600.0,64.709,64.7369,64.6811,64.7276,600.0
2022-09-20 13:15:00,69.51,69.51,69.44,69.44,300.0,64.709,64.709,64.6438,64.6438,300.0
2022-09-20 13:20:00,69.61,69.61,69.61,69.61,207.0,64.8021,64.8021,64.8021,64.8021,207.0
2022-09-20 13:25:00,69.58,69.58,69.52,69.52,200.0,64.7742,64.7742,64.7183,64.7183,200.0
2022-09-20 13:30:00,69.43,69.44,69.43,69.44,200.0,64.6345,64.6438,64.6345,64.6438,200.0
2022-09-20 13:35:00,69.43,69.46,69.43,69.46,200.0,64.6345,64.6625,64.6345,64.6625,200.0
2022-09-20 13:40:00,69.43,69.5,69.43,69.49,1100.0,64.6345,64.6997,64.6345,64.6904,1100.0
2022-09-20 13:45:00,69.45,69.45,69.45,69.45,100.0,64.6531,64.6531,64.6531,64.6531,100.0
2022-09-20 13:50:00,69.36,69.36,69.36,69.36,200.0,64.5694,64.5694,64.5694,64.5694,200.0
2022-09-20 13:55:00,69.3,69.3,69.3,69.3,100.0,64.5135,64.5135,64.5135,64.5135,100.0
2022-09-20 14:00:00,69.26,69.31,69.23,69.23,1252.0,64.4763,64.5228,64.4483,64.4483,1252.0
2022-09-20 14:05:00,69.23,69.28,69.22,69.28,600.0,64.4483,64.4949,64.439,64.4949,600.0
2022-09-20 14:10:00,69.31,69.41,69.28,69.41,538.0,64.5228,64.6159,64.4949,64.6159,538.0
2022-09-20 14:15:00,69.36,69.4,69.36,69.37,400.0,64.5694,64.6066,64.5694,64.5787,400.0
2022-09-20 14:20:00,69.48,69.58,69.47,69.58,526.0,64.6811,64.7742,64.6718,64.7742,526.0
2022-09-20 14:25:00,69.53,69.53,69.53,69.53,750.0,64.7276,64.7276,64.7276,64.7276,750.0
2022-09-20 14:30:00,69.45,69.45,69.42,69.42,200.0,64.6531,64.6531,64.6252,64.6252,200.0
2022-09-20 14:35:00,69.36,69.36,69.29,69.29,300.0,64.5694,64.5694,64.5042,64.5042,300.0
2022-09-20 14:40:00,69.16,69.4,69.15,69.4,4427.0,64.3832,64.6066,64.3739,64.6066,4427.0
2022-09-20 14:45:00,69.45,69.76,69.45,69.76,700.0,64.6531,64.9417,64.6531,64.9417,700.0
2022-09-20 14:50:00,69.78,69.78,69.64,69.64,569.0,64.9603,64.9603,64.83,64.83,569.0
2022-09-20 14:55:00,69.66,69.66,69.58,69.62,1300.0,64.8486,64.8486,64.7742,64.8114,1300.0
2022-09-20 15:00:00,69.58,69.65,69.58,69.65,700.0,64.7742,64.8393,64.7742,64.8393,700.0
2022-09-20 15:05:00,69.59,69.59,69.4,69.4,698.0,64.7835,64.7835,64.6066,64.6066,698.0
2022-09-20 15:10:00,69.43,69.46,69.43,69.46,300.0,64.6345,64.6625,64.6345,64.6625,300.0
2022-09-20 15:15:00,69.44,69.44,69.42,69.42,600.0,64.6438,64.6438,64.6252,64.6252,600.0
2022-09-20 15:20:00,69.61,69.61,69.61,69.61,100.0,64.8021,64.8021,64.8021,64.8021,100.0
2022-09-20 15:25:00,69.59,69.64,69.59,69.64,700.0,64.7835,64.83,64.7835,64.83,700.0
2022-09-20 15:30:00,69.61,69.7,69.54,69.7,800.0,64.8021,64.8859,64.7369,64.8859,800.0
2022-09-20 15:35:00,69.74,69.83,69.74,69.83,1500.0,64.9231,65.0069,64.9231,65.0069,1500.0
2022-09-20 15:40:00,69.84,69.92,69.81,69.83,2200.0,65.0162,65.0907,64.9883,65.0069,2200.0
2022-09-20 15:45:00,69.85,69.88,69.73,69.77,2200.0,65.0255,65.0534,64.9138,64.951,2200.0
2022-09-20 15:50:00,69.71,69.72,69.47,69.53,4216.0,64.8952,64.9045,64.6718,64.7276,4216.0
2022-09-20 15:55:00,69.47,69.57,69.47,69.54,5042.0,64.6718,64.7649,64.6718,64.7369,5042.0
2022-09-21 09:30:00,70.2,70.2,69.99,69.99,646.0,65.3513,65.3513,65.1558,65.1558,646.0
2022-09-21 09:35:00,69.99,69.99,69.99,69.99,0.0,65.1558,65.1558,65.1558,65.1558,0.0
2022-09-21 09:40:00,70.21,70.21,70.08,70.08,700.0,65.3606,65.3606,65.2396,65.2396,700.0
2022-09-21 09:45:00,70.06,70.28,70.06,70.19,1722.0,65.221,65.4258,65.221,65.342,1722.0
2022-09-21 09:50:00,70.28,70.34,70.22,70.34,1500.0,65.4258,65.4817,65.37,65.4817,1500.0
2022-09-21 09:55:00,70.31,70.36,70.31,70.36,400.0,65.4537,65.5003,65.4537,65.5003,400.0
2022-09-21 10:00:00,70.43,70.43,70.3,70.3,300.0,65.5655,65.5655,65.4444,65.4444,300.0
2022-09-21 10:05:00,70.58,70.58,70.49,70.53,1900.0,65.7051,65.7051,65.6213,65.6585,1900.0
2022-09-21 10:10:00,70.54,70.63,70.54,70.61,1200.0,65.6679,65.7516,65.6679,65.733,1200.0
2022-09-21 10:15:00,70.57,70.58,70.56,70.56,800.0,65.6958,65.7051,65.6865,65.6865,800.0
2022-09-21 10:20:00,70.61,70.64,70.58,70.58,300.0,65.733,65.7609,65.7051,65.7051,300.0
2022-09-21 10:25:00,70.58,70.58,70.58,70.58,0.0,65.7051,65.7051,65.7051,65.7051,0.0
2022-09-21 10:30:00,70.58,70.58,70.58,70.58,0.0,65.7051,65.7051,65.7051,65.7051,0.0
2022-09-21 10:35:00,70.8,70.81,70.75,70.75,1600.0,65.9099,65.9192,65.8634,65.8634,1600.0
2022-09-21 10:40:00,70.64,70.64,70.61,70.61,300.0,65.7609,65.7609,65.733,65.733,300.0
2022-09-21 10:45:00,70.58,70.58,70.42,70.42,900.0,65.7051,65.7051,65.5561,65.5561,900.0
2022-09-21 10:50:00,70.42,70.42,70.42,70.42,0.0,65.5561,65.5561,65.5561,65.5561,0.0
2022-09-21 10:55:00,70.33,70.33,70.33,70.33,100.0,65.4724,65.4724,65.4724,65.4724,100.0
2022-09-21 11:00:00,70.26,70.35,70.26,70.35,300.0,65.4072,65.491,65.4072,65.491,300.0
2022-09-21 11:05:00,70.26,70.26,70.26,70.26,100.0,65.4072,65.4072,65.4072,65.4072,100.0
2022-09-21 11:10:00,70.26,70.26,70.26,70.26,0.0,65.4072,65.4072,65.4072,65.4072,0.0
2022-09-21 11:15:00,70.26,70.26,70.26,70.26,0.0,65.4072,65.4072,65.4072,65.4072,0.0
2022-09-21 11:20:00,70.31,70.39,70.31,70.39,200.0,65.4537,65.5282,65.4537,65.5282,200.0
2022-09-21 11:25:00,70.35,70.35,70.35,70.35,300.0,65.491,65.491,65.491,65.491,300.0
2022-09-21 11:30:00,70.29,70.29,70.29,70.29,100.0,65.4351,65.4351,65.4351,65.4351,100.0
2022-09-21 11:35:00,70.29,70.29,70.29,70.29,0.0,65.4351,65.4351,65.4351,65.4351,0.0
2022-09-21 11:40:00,70.38,70.38,70.38,70.38,100.0,65.5189,65.5189,65.5189,65.5189,100.0
2022-09-21 11:45:00,70.38,70.38,70.38,70.38,0.0,65.5189,65.5189,65.5189,65.5189,0.0
2022-09-21 11:50:00,70.32,70.37,70.32,70.37,200.0,65.4631,65.5096,65.4631,65.5096,200.0
2022-09-21 11:55:00,70.33,70.37,70.33,70.37,200.0,65.4724,65.5096,65.4724,65.5096,200.0
2022-09-21 12:00:00,70.37,70.37,70.37,70.37,0.0,65.5096,65.5096,65.5096,65.5096,0.0
2022-09-21 12:05:00,70.44,70.44,70.42,70.42,200.0,65.5748,65.5748,65.5561,65.5561,200.0
2022-09-21 12:10:00,70.41,70.41,70.41,70.41,100.0,65.5468,65.5468,65.5468,65.5468,100.0
2022-09-21 12:15:00,70.41,70.41,70.41,70.41,0.0,65.5468,65.5468,65.5468,65.5468,0.0
2022-09-21 12:20:00,70.41,70.41,70.41,70.41,0.0,65.5468,65.5468,65.5468,65.5468,0.0
2022-09-21 12:25:00,70.51,70.51,70.51,70.51,100.0,65.6399,65.6399,65.6399,65.6399,100.0
2022-09-21 12:30:00,70.5,70.51,70.5,70.51,335.0,65.6306,65.6399,65.6306,65.6399,335.0
2022-09-21 12:35:00,70.45,70.45,70.44,70.44,675.0,65.5841,65.5841,65.5748,65.5748,675.0
2022-09-21 12:40:00,70.44,70.44,70.44,70.44,0.0,65.5748,65.5748,65.5748,65.5748,0.0
2022-09-21 12:45:00,70.43,70.43,70.42,70.42,200.0,65.5655,65.5655,65.5561,65.5561,200.0
2022-09-21 12:50:00,70.44,70.44,70.39,70.39,1300.0,65.5748,65.5748,65.5282,65.5282,1300.0
2022-09-21 12:55:00,70.4,70.4,70.4,70.4,100.0,65.5375,65.5375,65.5375,65.5375,100.0
2022-09-21 13:00:00,70.44,70.44,70.44,70.44,100.0,65.5748,65.5748,65.5748,65.5748,100.0
2022-09-21 13:05:00,70.46,70.46,70.45,70.45,320.0,65.5934,65.5934,65.5841,65.5841,320.0
2022-09-21 13:10:00,70.45,70.45,70.45,70.45,0.0,65.5841,65.5841,65.5841,65.5841,0.0
2022-09-21 13:15:00,70.45,70.45,70.45,70.45,0.0,65.5841,65.5841,65.5841,65.5841,0.0
2022-09-21 13:20:00,70.36,70.39,70.36,70.37,300.0,65.5003,65.5282,65.5003,65.5096,300.0
2022-09-21 13:25:00,70.37,70.37,70.37,70.37,0.0,65.5096,65.5096,65.5096,65.5096,0.0
2022-09-21 13:30:00,70.41,70.41,70.39,70.39,300.0,65.5468,65.5468,65.5282,65.5282,300.0
2022-09-21 13:35:00,70.43,70.43,70.42,70.42,400.0,65.5655,65.5655,65.5561,65.5561,400.0
2022-09-21 13:40:00,70.42,70.42,70.42,70.42,0.0,65.5561,65.5561,65.5561,65.5561,0.0
2022-09-21 13:45:00,70.38,70.38,70.38,70.38,200.0,65.5189,65.5189,65.5189,65.5189,200.0
2022-09-21 13:50:00,70.4,70.4,70.4,70.4,600.0,65.5375,65.5375,65.5375,65.5375,600.0
2022-09-21 13:55:00,70.36,70.36,70.36,70.36,100.0,65.5003,65.5003,65.5003,65.5003,100.0
2022-09-21 14:00:00,70.32,70.32,69.69,69.69,1486.0,65.4631,65.4631,64.8766,64.8766,1486.0
2022-09-21 14:05:00,69.83,69.84,69.81,69.81,300.0,65.0069,65.0162,64.9883,64.9883,300.0
2022-09-21 14:10:00,69.85,69.88,69.49,69.49,1162.0,65.0255,65.0534,64.6904,64.6904,1162.0
2022-09-21 14:15:00,69.49,69.49,69.45,69.49,300.0,64.6904,64.6904,64.6531,64.6904,300.0
2022-09-21 14:20:00,69.57,69.57,69.47,69.47,300.0,64.7649,64.7649,64.6718,64.6718,300.0
2022-09-21 14:25:00,69.53,69.53,69.49,69.49,300.0,64.7276,64.7276,64.6904,64.6904,300.0
2022-09-21 14:30:00,69.47,69.47,69.44,69.45,493.0,64.6718,64.6718,64.6438,64.6531,493.0
2022-09-21 14:35:00,70.0,70.0,69.96,70.0,400.0,65.1652,65.1652,65.1279,65.1652,400.0
2022-09-21 14:40:00,69.99,69.99,69.99,69.99,200.0,65.1558,65.1558,65.1558,65.1558,200.0
2022-09-21 14:45:00,70.49,70.49,70.34,70.34,800.0,65.6213,65.6213,65.4817,65.4817,800.0
2022-09-21 14:50:00,70.24,70.59,70.24,70.51,5132.0,65.3886,65.7144,65.3886,65.6399,5132.0
2022-09-21 14:55:00,70.53,70.54,70.44,70.49,900.0,65.6585,65.6679,65.5748,65.6213,900.0
2022-09-21 15:00:00,70.59,70.63,70.42,70.46,1200.0,65.7144,65.7516,65.5561,65.5934,1200.0
2022-09-21 15:05:00,70.46,70.52,70.46,70.5,300.0,65.5934,65.6492,65.5934,65.6306,300.0
2022-09-21 15:10:00,70.18,70.2,69.77,69.89,800.0,65.3327,65.3513,64.951,65.0628,800.0
2022-09-21 15:15:00,70.19,70.19,70.15,70.15,402.0,65.342,65.342,65.3048,65.3048,402.0
2022-09-21 15:20:00,70.01,70.02,70.01,70.02,200.0,65.1745,65.1838,65.1745,65.1838,200.0
2022-09-21 15:25:00,69.88,69.88,69.88,69.88,100.0,65.0534,65.0534,65.0534,65.0534,100.0
2022-09-21 15:30:00,69.52,69.52,69.36,69.52,700.0,64.7183,64.7183,64.5694,64.7183,700.0
2022-09-21 15:35:00,69.49,69.49,69.49,69.49,100.0,64.6904,64.6904,64.6904,64.6904,100.0
2022-09-21 15:40:00,69.37,69.47,69.35,69.35,1100.0,64.5787,64.6718,64.56,64.56,1100.0
2022-09-21 15:45:00,69.26,69.32,69.12,69.19,3942.0,64.4763,64.5321,64.3459,64.4111,3942.0
2022-09-21 15:50:00,69.21,69.29,69.15,69.15,4555.0,64.4297,64.5042,64.3739,64.3739,4555.0
2022-09-21 15:55:00,69.18,69.18,69.04,69.05,4913.0,64.4018,64.4018,64.2715,64.2808,4913.0
2022-09-22 09:30:00,68.44,68.44,68.2,68.2,300.0,63.7129,63.7129,63.4895,63.4895,300.0
2022-09-22 09:35:00,68.14,68.14,67.67,67.71,1262.0,63.4336,63.4336,62.9961,63.0333,1262.0
2022-09-22 09:40:00,67.64,67.7,67.63,67.65,5100.0,62.9682,63.024,62.9588,62.9775,5100.0
2022-09-22 09:45:00,67.42,67.47,67.4,67.47,900.0,62.7634,62.8099,62.7447,62.8099,900.0
2022-09-22 09:50:00,67.73,67.73,67.71,67.72,556.0,63.0519,63.0519,63.0333,63.0426,556.0
2022-09-22 09:55:00,67.6,67.6,67.6,67.6,300.0,62.9309,62.9309,62.9309,62.9309,300.0
2022-09-22 10:00:00,67.77,67.77,67.73,67.75,420.0,63.0892,63.0892,63.0519,63.0706,420.0
2022-09-22 10:05:00,67.79,67.99,67.79,67.99,400.0,63.1078,63.294,63.1078,63.294,400.0
2022-09-22 10:10:00,67.96,68.04,67.94,68.04,300.0,63.2661,63.3405,63.2474,63.3405,300.0
2022-09-22 10:15:00,67.99,67.99,67.83,67.83,600.0,63.294,63.294,63.145,63.145,600.0
2022-09-22 10:20:00,67.92,67.92,67.79,67.79,200.0,63.2288,63.2288,63.1078,63.1078,200.0
2022-09-22 10:25:00,67.95,67.95,67.95,67.95,100.0,63.2567,63.2567,63.2567,63.2567,100.0
2022-09-22 10:30:00,68.0,68.06,67.95,68.06,500.0,63.3033,63.3591,63.2567,63.3591,500.0
2022-09-22 10:35:00,67.91,68.05,67.91,68.05,200.0,63.2195,63.3498,63.2195,63.3498,200.0
2022-09-22 10:40:00,68.03,68.03,68.03,68.03,100.0,63.3312,63.3312,63.3312,63.3312,100.0
2022-09-22 10:45:00,67.87,67.87,67.84,67.84,300.0,63.1823,63.1823,63.1543,63.1543,300.0
2022-09-22 10:50:00,67.8,67.8,67.8,67.8,100.0,63.1171,63.1171,63.1171,63.1171,100.0
2022-09-22 10:55:00,67.76,67.76,67.75,67.75,200.0,63.0799,63.0799,63.0706,63.0706,200.0
2022-09-22 11:00:00,67.65,67.69,67.65,67.69,200.0,62.9775,63.0147,62.9775,63.0147,200.0
2022-09-22 11:05:00,67.62,67.68,67.62,67.67,500.0,62.9495,63.0054,62.9495,62.9961,500.0
2022-09-22 11:10:00,67.51,67.58,67.51,67.56,600.0,62.8471,62.9123,62.8471,62.8937,600.0
2022-09-22 11:15:00,67.58,67.66,67.58,67.66,200.0,62.9123,62.9868,62.9123,62.9868,200.0
2022-09-22 11:20:00,67.75,67.84,67.75,67.84,300.0,63.0706,63.1543,63.0706,63.1543,300.0
2022-09-22 11:25:00,67.87,67.89,67.87,67.89,200.0,63.1823,63.2009,63.1823,63.2009,200.0
2022-09-22 11:30:00,67.9,67.9,67.86,67.86,400.0,63.2102,63.2102,63.173,63.173,400.0
2022-09-22 11:35:00,67.64,67.64,67.59,67.59,200.0,62.9682,62.9682,62.9216,62.9216,200.0
2022-09-22 11:40:00,67.45,67.45,67.33,67.33,537.0,62.7913,62.7913,62.6796,62.6796,537.0
2022-09-22 11:45:00,67.55,67.55,67.55,67.55,100.0,62.8844,62.8844,62.8844,62.8844,100.0
2022-09-22 11:50:00,67.55,67.55,67.55,67.55,0.0,62.8844,62.8844,62.8844,62.8844,0.0
2022-09-22 11:55:00,67.34,67.34,67.34,67.34,100.0,62.6889,62.6889,62.6889,62.6889,100.0
2022-09-22 12:00:00,67.4,67.43,67.31,67.41,400.0,62.7447,62.7727,62.6609,62.754,400.0
2022-09-22 12:05:00,67.36,67.36,67.32,67.32,500.0,62.7075,62.7075,62.6703,62.6703,500.0
2022-09-22 12:10:00,67.31,67.31,67.25,67.27,1600.0,62.6609,62.6609,62.6051,62.6237,1600.0
2022-09-22 12:15:00,67.26,67.39,67.26,67.39,1000.0,62.6144,62.7354,62.6144,62.7354,1000.0
2022-09-22 12:20:00,67.36,67.4,67.36,67.4,286.0,62.7075,62.7447,62.7075,62.7447,286.0
2022-09-22 12:25:00,67.55,67.55,67.46,67.47,300.0,62.8844,62.8844,62.8006,62.8099,300.0
2022-09-22 12:30:00,67.44,67.52,67.44,67.52,700.0,62.782,62.8564,62.782,62.8564,700.0
2022-09-22 12:35:00,67.55,67.6,67.55,67.58,398.0,62.8844,62.9309,62.8844,62.9123,398.0
2022-09-22 12:40:00,67.55,67.61,67.55,67.61,200.0,62.8844,62.9402,62.8844,62.9402,200.0
2022-09-22 12:45:00,67.65,67.72,67.65,67.72,800.0,62.9775,63.0426,62.9775,63.0426,800.0
2022-09-22 12:50:00,67.78,67.78,67.78,67.78,100.0,63.0985,63.0985,63.0985,63.0985,100.0
2022-09-22 12:55:00,67.79,67.81,67.77,67.77,400.0,63.1078,63.1264,63.0892,63.0892,400.0
2022-09-22 13:00:00,67.72,67.74,67.72,67.74,600.0,63.0426,63.0612,63.0426,63.0612,600.0
2022-09-22 13:05:00,67.71,67.74,67.71,67.74,302.0,63.0333,63.0612,63.0333,63.0612,302.0
2022-09-22 13:10:00,67.76,67.76,67.76,67.76,400.0,63.0799,63.0799,63.0799,63.0799,400.0
2022-09-22 13:15:00,67.72,67.75,67.68,67.75,500.0,63.0426,63.0706,63.0054,63.0706,500.0
2022-09-22 13:20:00,67.8,67.8,67.78,67.78,200.0,63.1171,63.1171,63.0985,63.0985,200.0
2022-09-22 13:25:00,67.89,67.93,67.89,67.93,300.0,63.2009,63.2381,63.2009,63.2381,300.0
2022-09-22 13:30:00,67.97,67.98,67.93,67.98,721.0,63.2754,63.2847,63.2381,63.2847,721.0
2022-09-22 13:35:00,67.98,68.02,67.98,68.01,300.0,63.2847,63.3219,63.2847,63.3126,300.0
2022-09-22 13:40:00,68.04,68.06,68.02,68.06,640.0,63.3405,63.3591,63.3219,63.3591,640.0
2022-09-22 13:45:00,68.06,68.12,68.06,68.12,202.0,63.3591,63.415,63.3591,63.415,202.0
2022-09-22 13:50:00,68.13,68.14,68.13,68.14,200.0,63.4243,63.4336,63.4243,63.4336,200.0
2022-09-22 13:55:00,68.21,68.21,68.19,68.19,500.0,63.4988,63.4988,63.4802,63.4802,500.0
2022-09-22 14:00:00,68.17,68.2,68.17,68.17,700.0,63.4615,63.4895,63.4615,63.4615,700.0
2022-09-22 14:05:00,68.16,68.25,68.16,68.18,1582.0,63.4522,63.536,63.4522,63.4709,1582.0
2022-09-22 14:10:00,68.19,68.21,68.18,68.21,300.0,63.4802,63.4988,63.4709,63.4988,300.0
2022-09-22 14:15:00,68.18,68.19,68.17,68.17,800.0,63.4709,63.4802,63.4615,63.4615,800.0
2022-09-22 14:20:00,68.13,68.13,68.06,68.07,2800.0,63.4243,63.4243,63.3591,63.3685,2800.0
2022-09-22 14:25:00,68.02,68.12,68.02,68.12,15882.0,63.3219,63.415,63.3219,63.415,15882.0
2022-09-22 14:30:00,68.07,68.11,68.07,68.11,587.0,63.3685,63.4057,63.3685,63.4057,587.0
2022-09-22 14:35:00,68.11,68.12,68.09,68.11,500.0,63.4057,63.415,63.3871,63.4057,500.0
2022-09-22 14:40:00,68.11,68.12,68.08,68.08,800.0,63.4057,63.415,63.3778,63.3778,800.0
2022-09-22 14:45:00,68.02,68.07,68.02,68.07,700.0,63.3219,63.3685,63.3219,63.3685,700.0
2022-09-22 14:50:00,68.1,68.31,68.1,68.25,900.0,63.3964,63.5919,63.3964,63.536,900.0
2022-09-22 14:55:00,68.26,68.27,68.22,68.22,1600.0,63.5453,63.5546,63.5081,63.5081,1600.0
2022-09-22 15:00:00,68.23,68.29,68.23,68.29,802.0,63.5174,63.5733,63.5174,63.5733,802.0
2022-09-22 15:05:00,68.43,68.43,68.3,68.3,900.0,63.7036,63.7036,63.5826,63.5826,900.0
2022-09-22 15:10:00,68.36,68.58,68.36,68.58,1200.0,63.6384,63.8432,63.6384,63.8432,1200.0
2022-09-22 15:15:00,68.48,68.49,68.38,68.41,1086.0,63.7501,63.7594,63.657,63.685,1086.0
2022-09-22 15:20:00,68.35,68.42,68.35,68.4,2100.0,63.6291,63.6943,63.6291,63.6757,2100.0
2022-09-22 15:25:00,68.32,68.46,68.3,68.46,1298.0,63.6012,63.7315,63.5826,63.7315,1298.0
2022-09-22 15:30:00,68.51,68.51,68.44,68.44,1040.0,63.7781,63.7781,63.7129,63.7129,1040.0
2022-09-22 15:35:00,68.4,68.52,68.35,68.44,1200.0,63.6757,63.7874,63.6291,63.7129,1200.0
2022-09-22 15:40:00,68.46,68.49,68.44,68.49,1380.0,63.7315,63.7594,63.7129,63.7594,1380.0
2022-09-22 15:45:00,68.5,68.7,68.5,68.65,1700.0,63.7688,63.9549,63.7688,63.9084,1700.0
2022-09-22 15:50:00,68.69,68.69,68.43,68.51,3783.0,63.9456,63.9456,63.7036,63.7781,3783.0
2022-09-22 15:55:00,68.49,68.49,68.25,68.25,3100.0,63.7594,63.7594,63.536,63.536,3100.0
2022-09-23 09:30:00,67.5,67.5,67.45,67.45,241.0,62.8378,62.8378,62.7913,62.7913,241.0
2022-09-23 09:35:00,67.41,67.69,67.39,67.67,756.0,62.754,63.0147,62.7354,62.9961,756.0
2022-09-23 09:40:00,67.75,68.05,67.75,67.88,1718.0,63.0706,63.3498,63.0706,63.1916,1718.0
2022-09-23 09:45:00,67.91,68.31,67.91,68.31,1361.0,63.2195,63.5919,63.2195,63.5919,1361.0
2022-09-23 09:50:00,68.3,68.3,68.04,68.04,815.0,63.5826,63.5826,63.3405,63.3405,815.0
2022-09-23 09:55:00,68.15,68.15,67.99,67.99,400.0,63.4429,63.4429,63.294,63.294,400.0
2022-09-23 10:00:00,67.81,68.22,67.81,68.22,500.0,63.1264,63.5081,63.1264,63.5081,500.0
2022-09-23 10:05:00,68.24,68.32,68.22,68.32,900.0,63.5267,63.6012,63.5081,63.6012,900.0
2022-09-23 10:10:00,68.32,68.32,68.32,68.32,0.0,63.6012,63.6012,63.6012,63.6012,0.0
2022-09-23 10:15:00,68.39,68.43,68.39,68.43,200.0,63.6664,63.7036,63.6664,63.7036,200.0
2022-09-23 10:20:00,68.31,68.31,68.23,68.23,300.0,63.5919,63.5919,63.5174,63.5174,300.0
2022-09-23 10:25:00,68.35,68.38,68.34,68.38,400.0,63.6291,63.657,63.6198,63.657,400.0
2022-09-23 10:30:00,68.13,68.13,68.13,68.13,100.0,63.4243,63.4243,63.4243,63.4243,100.0
2022-09-23 10:35:00,68.18,68.19,68.15,68.15,400.0,63.4709,63.4802,63.4429,63.4429,400.0
2022-09-23 10:40:00,68.04,68.09,68.02,68.09,600.0,63.3405,63.3871,63.3219,63.3871,600.0
2022-09-23 10:45:00,67.95,67.97,67.85,67.85,400.0,63.2567,63.2754,63.1637,63.1637,400.0
2022-09-23 10:50:00,67.66,67.66,67.45,67.57,500.0,62.9868,62.9868,62.7913,62.903,500.0
2022-09-23 10:55:00,67.57,67.61,67.47,67.47,600.0,62.903,62.9402,62.8099,62.8099,600.0
2022-09-23 11:00:00,67.39,67.49,67.38,67.49,700.0,62.7354,62.8285,62.7261,62.8285,700.0
2022-09-23 11:05:00,67.47,67.5,67.47,67.5,300.0,62.8099,62.8378,62.8099,62.8378,300.0
2022-09-23 11:10:00,67.48,67.55,67.48,67.54,600.0,62.8192,62.8844,62.8192,62.8751,600.0
2022-09-23 11:15:00,67.56,67.61,67.56,67.61,300.0,62.8937,62.9402,62.8937,62.9402,300.0
2022-09-23 11:20:00,67.78,67.78,67.71,67.71,900.0,63.0985,63.0985,63.0333,63.0333,900.0
2022-09-23 11:25:00,67.7,67.75,67.56,67.56,828.0,63.024,63.0706,62.8937,62.8937,828.0
2022-09-23 11:30:00,67.59,67.62,67.59,67.62,328.0,62.9216,62.9495,62.9216,62.9495,328.0
2022-09-23 11:35:00,67.71,67.73,67.69,67.72,950.0,63.0333,63.0519,63.0147,63.0426,950.0
2022-09-23 11:40:00,67.63,67.64,67.62,67.64,2525.0,62.9588,62.9682,62.9495,62.9682,2525.0
2022-09-23 11:45:00,67.57,67.57,67.46,67.46,300.0,62.903,62.903,62.8006,62.8006,300.0
2022-09-23 11:50:00,67.46,67.46,67.46,67.46,0.0,62.8006,62.8006,62.8006,62.8006,0.0
2022-09-23 11:55:00,67.48,67.49,67.46,67.49,800.0,62.8192,62.8285,62.8006,62.8285,800.0
2022-09-23 12:00:00,67.45,67.45,67.45,67.45,200.0,62.7913,62.7913,62.7913,62.7913,200.0
2022-09-23 12:05:00,67.39,67.39,67.39,67.39,100.0,62.7354,62.7354,62.7354,62.7354,100.0
2022-09-23 12:10:00,67.39,67.39,67.23,67.34,5100.0,62.7354,62.7354,62.5865,62.6889,5100.0
2022-09-23 12:15:00,67.31,67.31,67.31,67.31,100.0,62.6609,62.6609,62.6609,62.6609,100.0
2022-09-23 12:20:00,67.41,67.42,67.37,67.37,600.0,62.754,62.7634,62.7168,62.7168,600.0
2022-09-23 12:25:00,67.27,67.33,67.27,67.33,200.0,62.6237,62.6796,62.6237,62.6796,200.0
2022-09-23 12:30:00,67.24,67.25,67.24,67.24,1235.0,62.5958,62.6051,62.5958,62.5958,1235.0
2022-09-23 12:35:00,67.17,67.18,67.15,67.16,1000.0,62.5306,62.5399,62.512,62.5213,1000.0
2022-09-23 12:40:00,66.97,67.04,66.97,67.01,400.0,62.3444,62.4096,62.3444,62.3817,400.0
2022-09-23 12:45:00,66.98,67.08,66.98,67.07,600.0,62.3537,62.4468,62.3537,62.4375,600.0
2022-09-23 12:50:00,67.06,67.12,67.02,67.09,1900.0,62.4282,62.4841,62.391,62.4561,1900.0
2022-09-23 12:55:00,67.06,67.11,67.03,67.11,1000.0,62.4282,62.4748,62.4003,62.4748,1000.0
2022-09-23 13:00:00,67.06,67.19,67.06,67.15,600.0,62.4282,62.5492,62.4282,62.512,600.0
2022-09-23 13:05:00,67.18,67.18,67.18,67.18,100.0,62.5399,62.5399,62.5399,62.5399,100.0
2022-09-23 13:10:00,67.15,67.18,67.14,67.15,500.0,62.512,62.5399,62.5027,62.512,500.0
2022-09-23 13:15:00,67.23,67.23,67.22,67.22,300.0,62.5865,62.5865,62.5772,62.5772,300.0
2022-09-23 13:20:00,67.15,67.15,67.15,67.15,100.0,62.512,62.512,62.512,62.512,100.0
2022-09-23 13:25:00,67.09,67.09,66.89,66.89,700.0,62.4561,62.4561,62.27,62.27,700.0
2022-09-23 13:30:00,66.83,67.03,66.83,67.03,646.0,62.2141,62.4003,62.2141,62.4003,646.0
2022-09-23 13:35:00,67.0,67.0,66.9,66.9,300.0,62.3724,62.3724,62.2793,62.2793,300.0
2022-09-23 13:40:00,66.93,66.93,66.87,66.9,800.0,62.3072,62.3072,62.2513,62.2793,800.0
2022-09-23 13:45:00,66.96,67.01,66.96,66.98,500.0,62.3351,62.3817,62.3351,62.3537,500.0
2022-09-23 13:50:00,66.93,66.98,66.93,66.98,600.0,62.3072,62.3537,62.3072,62.3537,600.0
2022-09-23 13:55:00,66.93,66.94,66.9,66.9,1000.0,62.3072,62.3165,62.2793,62.2793,1000.0
2022-09-23 14:00:00,66.9,66.9,66.79,66.79,500.0,62.2793,62.2793,62.1769,62.1769,500.0
2022-09-23 14:05:00,66.84,66.88,66.7,66.73,911.0,62.2234,62.2606,62.0931,62.121,911.0
2022-09-23 14:10:00,66.73,66.74,66.44,66.45,600.0,62.121,62.1303,61.851,61.8603,600.0
2022-09-23 14:15:00,66.33,66.33,66.26,66.26,300.0,61.7486,61.7486,61.6835,61.6835,300.0
2022-09-23 14:20:00,66.31,66.47,66.31,66.47,800.0,61.73,61.879,61.73,61.879,800.0
2022-09-23 14:25:00,66.48,66.51,66.47,66.48,1000.0,61.8883,61.9162,61.879,61.8883,1000.0
2022-09-23 14:30:00,66.46,66.46,66.33,66.38,500.0,61.8697,61.8697,61.7486,61.7952,500.0
2022-09-23 14:35:00,66.45,66.45,66.28,66.28,900.0,61.8603,61.8603,61.7021,61.7021,900.0
2022-09-23 14:40:00,66.28,66.28,66.28,66.28,0.0,61.7021,61.7021,61.7021,61.7021,0.0
2022-09-23 14:45:00,66.15,66.19,66.15,66.19,800.0,61.5811,61.6183,61.5811,61.6183,800.0
2022-09-23 14:50:00,66.2,66.21,66.14,66.14,400.0,61.6276,61.6369,61.5718,61.5718,400.0
2022-09-23 14:55:00,66.04,66.04,65.98,66.04,800.0,61.4787,61.4787,61.4228,61.4787,800.0
2022-09-23 15:00:00,66.06,66.44,66.06,66.44,1753.0,61.4973,61.851,61.4973,61.851,1753.0
2022-09-23 15:05:00,66.41,66.54,66.33,66.49,2600.0,61.8231,61.9441,61.7486,61.8976,2600.0
2022-09-23 15:10:00,66.57,66.58,66.44,66.44,1711.0,61.9721,61.9814,61.851,61.851,1711.0
2022-09-23 15:15:00,66.5,66.57,66.5,66.51,2000.0,61.9069,61.9721,61.9069,61.9162,2000.0
2022-09-23 15:20:00,66.48,66.59,66.48,66.49,1300.0,61.8883,61.9907,61.8883,61.8976,1300.0
2022-09-23 15:25:00,66.47,66.55,66.47,66.55,1001.0,61.879,61.9534,61.879,61.9534,1001.0
2022-09-23 15:30:00,66.7,66.81,66.67,66.81,1100.0,62.0931,62.1955,62.0652,62.1955,1100.0
2022-09-23 15:35:00,66.83,66.83,66.68,66.79,1200.0,62.2141,62.2141,62.0745,62.1769,1200.0
2022-09-23 15:40:00,66.78,66.87,66.77,66.78,1500.0,62.1676,62.2513,62.1582,62.1676,1500.0
2022-09-23 15:45:00,66.8,66.83,66.72,66.72,3374.0,62.1862,62.2141,62.1117,62.1117,3374.0
2022-09-23 15:50:00,66.69,66.73,66.63,66.67,2920.0,62.0838,62.121,62.0279,62.0652,2920.0
2022-09-23 15:55:00,66.68,66.69,66.5,66.67,8823.0,62.0745,62.0838,61.9069,62.0652,8823.0
2022-09-26 09:30:00,66.34,66.34,65.95,65.95,700.0,61.7579,61.7579,61.3949,61.3949,700.0
2022-09-26 09:35:00,65.59,65.67,65.53,65.53,1375.0,61.0597,61.1342,61.0039,61.0039,1375.0
2022-09-26 09:40:00,65.59,65.7,65.23,65.23,941.0,61.0597,61.1622,60.7246,60.7246,941.0
2022-09-26 09:45:00,65.19,65.26,65.07,65.22,3700.0,60.6874,60.7525,60.5757,60.7153,3700.0
2022-09-26 09:50:00,65.43,65.82,65.43,65.82,889.0,60.9108,61.2739,60.9108,61.2739,889.0
2022-09-26 09:55:00,65.8,65.85,65.64,65.65,900.0,61.2552,61.3018,61.1063,61.1156,900.0
2022-09-26 10:00:00,65.9,65.9,65.79,65.85,1100.0,61.3483,61.3483,61.2459,61.3018,1100.0
2022-09-26 10:05:00,65.92,66.24,65.92,66.07,1200.0,61.367,61.6649,61.367,61.5066,1200.0
2022-09-26 10:10:00,66.08,66.28,65.93,66.28,900.0,61.5159,61.7021,61.3763,61.7021,900.0
2022-09-26 10:15:00,66.23,66.23,66.11,66.11,300.0,61.6555,61.6555,61.5438,61.5438,300.0
2022-09-26 10:20:00,66.04,66.09,66.03,66.03,1700.0,61.4787,61.5252,61.4694,61.4694,1700.0
2022-09-26 10:25:00,65.98,65.98,65.98,65.98,100.0,61.4228,61.4228,61.4228,61.4228,100.0
2022-09-26 10:30:00,65.94,65.94,65.86,65.89,620.0,61.3856,61.3856,61.3111,61.339,620.0
2022-09-26 10:35:00,65.84,65.84,65.84,65.84,300.0,61.2925,61.2925,61.2925,61.2925,300.0
2022-09-26 10:40:00,66.0,66.0,65.85,65.9,500.0,61.4414,61.4414,61.3018,61.3483,500.0
2022-09-26 10:45:00,65.87,65.87,65.54,65.54,400.0,61.3204,61.3204,61.0132,61.0132,400.0
2022-09-26 10:50:00,65.6,65.67,65.59,65.67,600.0,61.0691,61.1342,61.0597,61.1342,600.0
2022-09-26 10:55:00,65.75,65.75,65.69,65.69,500.0,61.2087,61.2087,61.1528,61.1528,500.0
2022-09-26 11:00:00,65.37,65.37,65.37,65.37,100.0,60.8549,60.8549,60.8549,60.8549,100.0
2022-09-26 11:05:00,65.49,65.49,65.35,65.37,700.0,60.9667,60.9667,60.8363,60.8549,700.0
2022-09-26 11:10:00,65.12,65.12,65.12,65.12,100.0,60.6222,60.6222,60.6222,60.6222,100.0
2022-09-26 11:15:00,65.1,65.1,65.09,65.09,200.0,60.6036,60.6036,60.5943,60.5943,200.0
2022-09-26 11:20:00,65.05,65.05,64.99,65.02,500.0,60.557,60.557,60.5012,60.5291,500.0
2022-09-26 11:25:00,65.0,65.0,64.93,64.95,400.0,60.5105,60.5105,60.4453,60.464,400.0
2022-09-26 11:30:00,65.08,65.14,65.08,65.14,500.0,60.585,60.6408,60.585,60.6408,500.0
2022-09-26 11:35:00,65.08,65.11,64.94,64.95,600.0,60.585,60.6129,60.4546,60.464,600.0
2022-09-26 11:40:00,65.08,65.08,65.02,65.03,2710.0,60.585,60.585,60.5291,60.5384,2710.0
2022-09-26 11:45:00,64.8,64.89,64.8,64.81,600.0,60.3243,60.4081,60.3243,60.3336,600.0
2022-09-26 11:50:00,64.75,64.8,64.72,64.77,1100.0,60.2778,60.3243,60.2498,60.2964,1100.0
2022-09-26 11:55:00,64.87,64.94,64.81,64.93,1675.0,60.3895,60.4546,60.3336,60.4453,1675.0
2022-09-26 12:00:00,64.86,64.86,64.73,64.77,1204.0,60.3802,60.3802,60.2591,60.2964,1204.0
2022-09-26 12:05:00,64.77,64.77,64.68,64.68,451.0,60.2964,60.2964,60.2126,60.2126,451.0
2022-09-26 12:10:00,64.74,64.8,64.74,64.75,1874.0,60.2685,60.3243,60.2685,60.2778,1874.0
2022-09-26 12:15:00,64.72,64.76,64.67,64.72,1700.0,60.2498,60.2871,60.2033,60.2498,1700.0
2022-09-26 12:20:00,64.75,64.78,64.68,64.74,1732.0,60.2778,60.3057,60.2126,60.2685,1732.0
2022-09-26 12:25:00,64.69,64.76,64.69,64.76,300.0,60.2219,60.2871,60.2219,60.2871,300.0
2022-09-26 12:30:00,64.85,64.85,64.76,64.76,1824.0,60.3709,60.3709,60.2871,60.2871,1824.0
2022-09-26 12:35:00,64.72,64.82,64.72,64.79,1988.0,60.2498,60.3429,60.2498,60.315,1988.0
2022-09-26 12:40:00,64.79,64.83,64.77,64.8,1165.0,60.315,60.3522,60.2964,60.3243,1165.0
2022-09-26 12:45:00,64.87,65.04,64.87,65.04,1524.0,60.3895,60.5477,60.3895,60.5477,1524.0
2022-09-26 12:50:00,65.05,65.11,65.05,65.11,1100.0,60.557,60.6129,60.557,60.6129,1100.0
2022-09-26 12:55:00,65.15,65.18,65.14,65.14,1271.0,60.6501,60.6781,60.6408,60.6408,1271.0
2022-09-26 13:00:00,65.23,65.23,65.03,65.03,1235.0,60.7246,60.7246,60.5384,60.5384,1235.0
2022-09-26 13:05:00,65.04,65.04,64.98,65.02,1189.0,60.5477,60.5477,60.4919,60.5291,1189.0
2022-09-26 13:10:00,65.0,65.0,64.82,64.83,1500.0,60.5105,60.5105,60.3429,60.3522,1500.0
2022-09-26 13:15:00,64.86,64.96,64.83,64.83,900.0,60.3802,60.4733,60.3522,60.3522,900.0
2022-09-26 13:20:00,64.8,64.8,64.72,64.72,1600.0,60.3243,60.3243,60.2498,60.2498,1600.0
2022-09-26 13:25:00,64.71,64.74,64.61,64.73,1300.0,60.2405,60.2685,60.1474,60.2591,1300.0
2022-09-26 13:30:00,64.68,64.8,64.68,64.8,1350.0,60.2126,60.3243,60.2126,60.3243,1350.0
2022-09-26 13:35:00,64.82,64.82,64.77,64.77,450.0,60.3429,60.3429,60.2964,60.2964,450.0
2022-09-26 13:40:00,64.72,64.72,64.7,64.7,300.0,60.2498,60.2498,60.2312,60.2312,300.0
2022-09-26 13:45:00,64.89,64.91,64.85,64.85,1240.0,60.4081,60.4267,60.3709,60.3709,1240.0
2022-09-26 13:50:00,64.89,64.89,64.86,64.86,200.0,60.4081,60.4081,60.3802,60.3802,200.0
2022-09-26 13:55:00,64.95,64.97,64.78,64.78,1500.0,60.464,60.4826,60.3057,60.3057,1500.0
2022-09-26 14:00:00,64.78,65.15,64.78,65.1,1900.0,60.3057,60.6501,60.3057,60.6036,1900.0
2022-09-26 14:05:00,65.1,65.25,65.1,65.23,1300.0,60.6036,60.7432,60.6036,60.7246,1300.0
2022-09-26 14:10:00,65.19,65.21,65.18,65.18,1300.0,60.6874,60.706,60.6781,60.6781,1300.0
2022-09-26 14:15:00,65.27,65.36,65.26,65.31,1900.0,60.7619,60.8456,60.7525,60.7991,1900.0
2022-09-26 14:20:00,65.31,65.32,65.17,65.17,2931.0,60.7991,60.8084,60.6688,60.6688,2931.0
2022-09-26 14:25:00,65.11,65.12,65.01,65.01,800.0,60.6129,60.6222,60.5198,60.5198,800.0
2022-09-26 14:30:00,65.07,65.18,65.07,65.18,1249.0,60.5757,60.6781,60.5757,60.6781,1249.0
2022-09-26 14:35:00,65.26,65.26,65.15,65.18,1857.0,60.7525,60.7525,60.6501,60.6781,1857.0
2022-09-26 14:40:00,65.26,65.26,65.15,65.21,1401.0,60.7525,60.7525,60.6501,60.706,1401.0
2022-09-26 14:45:00,65.23,65.51,65.23,65.5,1192.0,60.7246,60.9853,60.7246,60.976,1192.0
2022-09-26 14:50:00,65.51,65.56,65.46,65.49,2595.0,60.9853,61.0318,60.9387,60.9667,2595.0
2022-09-26 14:55:00,65.55,65.62,65.51,65.51,3304.0,61.0225,61.0877,60.9853,60.9853,3304.0
2022-09-26 15:00:00,65.55,65.66,65.55,65.65,500.0,61.0225,61.1249,61.0225,61.1156,500.0
2022-09-26 15:05:00,65.67,65.71,65.65,65.67,1589.0,61.1342,61.1715,61.1156,61.1342,1589.0
2022-09-26 15:10:00,65.75,65.8,65.71,65.76,840.0,61.2087,61.2552,61.1715,61.218,840.0
2022-09-26 15:15:00,65.87,65.99,65.8,65.97,2674.0,61.3204,61.4321,61.2552,61.4135,2674.0
2022-09-26 15:20:00,65.94,65.96,65.79,65.79,2189.0,61.3856,61.4042,61.2459,61.2459,2189.0
2022-09-26 15:25:00,65.74,65.87,65.74,65.79,1500.0,61.1994,61.3204,61.1994,61.2459,1500.0
2022-09-26 15:30:00,65.68,65.76,65.68,65.76,2702.0,61.1435,61.218,61.1435,61.218,2702.0
2022-09-26 15:35:00,65.75,65.85,65.75,65.76,1828.0,61.2087,61.3018,61.2087,61.218,1828.0
2022-09-26 15:40:00,65.77,66.0,65.76,66.0,3072.0,61.2273,61.4414,61.218,61.4414,3072.0
2022-09-26 15:45:00,66.01,66.15,65.98,66.15,4996.0,61.4507,61.5811,61.4228,61.5811,4996.0
2022-09-26 15:50:00,66.17,66.28,65.95,66.21,8469.0,61.5997,61.7021,61.3949,61.6369,8469.0
2022-09-26 15:55:00,66.19,66.19,65.71,65.74,17469.0,61.6183,61.6183,61.1715,61.1994,17469.0
2022-09-27 09:35:00,66.51,66.54,66.47,66.47,600.0,61.9162,61.9441,61.879,61.879,600.0
2022-09-27 09:40:00,66.33,66.33,66.24,66.24,400.0,61.7486,61.7486,61.6649,61.6649,400.0
2022-09-27 09:45:00,66.22,66.31,66.22,66.3,1300.0,61.6462,61.73,61.6462,61.7207,1300.0
2022-09-27 09:50:00,65.95,65.95,65.95,65.95,100.0,61.3949,61.3949,61.3949,61.3949,100.0
2022-09-27 09:55:00,65.78,65.78,65.68,65.68,1200.0,61.2366,61.2366,61.1435,61.1435,1200.0
2022-09-27 10:00:00,65.43,65.44,65.23,65.25,1120.0,60.9108,60.9201,60.7246,60.7432,1120.0
2022-09-27 10:05:00,65.26,65.32,65.1,65.1,1560.0,60.7525,60.8084,60.6036,60.6036,1560.0
2022-09-27 10:10:00,65.26,65.27,65.07,65.07,600.0,60.7525,60.7619,60.5757,60.5757,600.0
2022-09-27 10:15:00,65.03,65.03,64.91,64.96,1348.0,60.5384,60.5384,60.4267,60.4733,1348.0
2022-09-27 10:20:00,64.81,64.96,64.81,64.92,1800.0,60.3336,60.4733,60.3336,60.436,1800.0
2022-09-27 10:25:00,64.95,65.17,64.95,65.0,2200.0,60.464,60.6688,60.464,60.5105,2200.0
2022-09-27 10:30:00,65.15,65.3,65.15,65.3,300.0,60.6501,60.7898,60.6501,60.7898,300.0
2022-09-27 10:35:00,65.31,65.52,65.31,65.49,900.0,60.7991,60.9946,60.7991,60.9667,900.0
2022-09-27 10:40:00,65.58,65.6,65.49,65.6,620.0,61.0504,61.0691,60.9667,61.0691,620.0
2022-09-27 10:45:00,65.73,65.77,65.69,65.77,400.0,61.1901,61.2273,61.1528,61.2273,400.0
2022-09-27 10:50:00,65.78,65.78,65.61,65.61,308.0,61.2366,61.2366,61.0784,61.0784,308.0
2022-09-27 10:55:00,65.64,65.64,65.61,65.63,1185.0,61.1063,61.1063,61.0784,61.097,1185.0
2022-09-27 11:00:00,65.57,65.57,65.55,65.55,200.0,61.0411,61.0411,61.0225,61.0225,200.0
2022-09-27 11:05:00,65.45,65.68,65.45,65.68,906.0,60.9294,61.1435,60.9294,61.1435,906.0
2022-09-27 11:10:00,65.67,65.68,65.5,65.5,500.0,61.1342,61.1435,60.976,60.976,500.0
2022-09-27 11:15:00,65.41,65.53,65.41,65.53,300.0,60.8922,61.0039,60.8922,61.0039,300.0
2022-09-27 11:20:00,65.5,65.54,65.3,65.33,700.0,60.976,61.0132,60.7898,60.8177,700.0
2022-09-27 11:25:00,65.33,65.33,65.21,65.21,500.0,60.8177,60.8177,60.706,60.706,500.0
2022-09-27 11:30:00,65.29,65.32,65.28,65.32,400.0,60.7805,60.8084,60.7712,60.8084,400.0
2022-09-27 11:35:00,65.26,65.28,65.2,65.28,300.0,60.7525,60.7712,60.6967,60.7712,300.0
2022-09-27 11:40:00,65.29,65.31,65.23,65.23,400.0,60.7805,60.7991,60.7246,60.7246,400.0
2022-09-27 11:45:00,65.2,65.2,65.17,65.19,500.0,60.6967,60.6967,60.6688,60.6874,500.0
2022-09-27 11:50:00,65.24,65.26,65.06,65.06,900.0,60.7339,60.7525,60.5664,60.5664,900.0
2022-09-27 11:55:00,65.12,65.12,65.09,65.09,300.0,60.6222,60.6222,60.5943,60.5943,300.0
2022-09-27 12:00:00,65.01,65.02,65.01,65.02,700.0,60.5198,60.5291,60.5198,60.5291,700.0
2022-09-27 12:05:00,65.09,65.12,65.03,65.12,1500.0,60.5943,60.6222,60.5384,60.6222,1500.0
2022-09-27 12:10:00,64.97,65.06,64.95,65.06,1300.0,60.4826,60.5664,60.464,60.5664,1300.0
2022-09-27 12:15:00,65.03,65.03,64.85,64.89,1521.0,60.5384,60.5384,60.3709,60.4081,1521.0
2022-09-27 12:20:00,64.84,64.87,64.71,64.82,1510.0,60.3616,60.3895,60.2405,60.3429,1510.0
2022-09-27 12:25:00,64.9,64.98,64.88,64.95,800.0,60.4174,60.4919,60.3988,60.464,800.0
2022-09-27 12:30:00,64.95,65.07,64.95,65.07,700.0,60.464,60.5757,60.464,60.5757,700.0
2022-09-27 12:35:00,65.11,65.13,64.85,64.87,500.0,60.6129,60.6315,60.3709,60.3895,500.0
2022-09-27 12:40:00,64.84,64.86,64.83,64.83,500.0,60.3616,60.3802,60.3522,60.3522,500.0
2022-09-27 12:45:00,64.73,64.82,64.73,64.82,400.0,60.2591,60.3429,60.2591,60.3429,400.0
2022-09-27 12:50:00,64.71,64.83,64.67,64.83,300.0,60.2405,60.3522,60.2033,60.3522,300.0
2022-09-27 12:55:00,64.79,64.79,64.79,64.79,100.0,60.315,60.315,60.315,60.315,100.0
2022-09-27 13:00:00,64.65,64.66,64.52,64.52,800.0,60.1847,60.194,60.0637,60.0637,800.0
2022-09-27 13:05:00,64.5,64.65,64.5,64.65,464.0,60.045,60.1847,60.045,60.1847,464.0
2022-09-27 13:10:00,64.49,64.52,64.46,64.52,1300.0,60.0357,60.0637,60.0078,60.0637,1300.0
2022-09-27 13:15:00,64.54,64.58,64.54,64.54,300.0,60.0823,60.1195,60.0823,60.0823,300.0
2022-09-27 13:20:00,64.5,64.52,64.48,64.5,500.0,60.045,60.0637,60.0264,60.045,500.0
2022-09-27 13:25:00,64.51,64.51,64.45,64.45,234.0,60.0543,60.0543,59.9985,59.9985,234.0
2022-09-27 13:30:00,64.44,64.61,64.44,64.61,200.0,59.9892,60.1474,59.9892,60.1474,200.0
2022-09-27 13:35:00,64.61,64.61,64.49,64.49,400.0,60.1474,60.1474,60.0357,60.0357,400.0
2022-09-27 13:40:00,64.45,64.45,64.34,64.34,1100.0,59.9985,59.9985,59.8961,59.8961,1100.0
2022-09-27 13:45:00,64.53,64.53,64.53,64.53,400.0,60.073,60.073,60.073,60.073,400.0
2022-09-27 13:50:00,64.41,64.41,64.22,64.22,706.0,59.9612,59.9612,59.7844,59.7844,706.0
2022-09-27 13:55:00,64.22,64.27,64.22,64.27,500.0,59.7844,59.8309,59.7844,59.8309,500.0
2022-09-27 14:00:00,64.36,64.51,64.33,64.48,713.0,59.9147,60.0543,59.8868,60.0264,713.0
2022-09-27 14:05:00,64.46,64.47,64.38,64.44,1300.0,60.0078,60.0171,59.9333,59.9892,1300.0
2022-09-27 14:10:00,64.44,64.5,64.42,64.42,900.0,59.9892,60.045,59.9706,59.9706,900.0
2022-09-27 14:15:00,64.36,64.4,64.34,64.37,700.0,59.9147,59.9519,59.8961,59.924,700.0
2022-09-27 14:20:00,64.44,64.5,64.39,64.5,1100.0,59.9892,60.045,59.9426,60.045,1100.0
2022-09-27 14:25:00,64.49,64.53,64.49,64.49,800.0,60.0357,60.073,60.0357,60.0357,800.0
2022-09-27 14:30:00,64.52,64.52,64.44,64.48,900.0,60.0637,60.0637,59.9892,60.0264,900.0
2022-09-27 14:35:00,64.51,64.71,64.51,64.71,300.0,60.0543,60.2405,60.0543,60.2405,300.0
2022-09-27 14:40:00,64.71,64.72,64.65,64.65,400.0,60.2405,60.2498,60.1847,60.1847,400.0
2022-09-27 14:45:00,64.66,64.66,64.55,64.55,1873.0,60.194,60.194,60.0916,60.0916,1873.0
2022-09-27 14:50:00,64.71,64.73,64.68,64.72,400.0,60.2405,60.2591,60.2126,60.2498,400.0
2022-09-27 14:55:00,64.64,64.66,64.61,64.63,1589.0,60.1754,60.194,60.1474,60.1661,1589.0
2022-09-27 15:00:00,64.63,64.68,64.55,64.68,1088.0,60.1661,60.2126,60.0916,60.2126,1088.0
2022-09-27 15:05:00,64.71,64.72,64.64,64.69,814.0,60.2405,60.2498,60.1754,60.2219,814.0
2022-09-27 15:10:00,64.68,64.73,64.66,64.72,2000.0,60.2126,60.2591,60.194,60.2498,2000.0
2022-09-27 15:15:00,64.71,64.71,64.59,64.68,1700.0,60.2405,60.2405,60.1288,60.2126,1700.0
2022-09-27 15:20:00,64.71,64.71,64.6,64.66,1400.0,60.2405,60.2405,60.1381,60.194,1400.0
2022-09-27 15:25:00,64.62,64.63,64.56,64.59,1684.0,60.1567,60.1661,60.1009,60.1288,1684.0
2022-09-27 15:30:00,64.56,64.56,64.36,64.43,1513.0,60.1009,60.1009,59.9147,59.9799,1513.0
2022-09-27 15:35:00,64.28,64.29,64.24,64.24,800.0,59.8402,59.8495,59.803,59.803,800.0
2022-09-27 15:40:00,64.22,64.33,64.2,64.33,1200.0,59.7844,59.8868,59.7658,59.8868,1200.0
2022-09-27 15:45:00,64.31,64.33,64.23,64.26,1100.0,59.8682,59.8868,59.7937,59.8216,1100.0
2022-09-27 15:50:00,64.37,64.41,64.29,64.37,2400.0,59.924,59.9612,59.8495,59.924,2400.0
2022-09-27 15:55:00,64.37,64.4,64.19,64.31,7118.0,59.924,59.9519,59.7564,59.8682,7118.0
2022-09-28 09:30:00,64.82,64.82,64.04,64.04,619.0,60.3429,60.3429,59.6168,59.6168,619.0
2022-09-28 09:35:00,64.04,64.04,64.04,64.04,0.0,59.6168,59.6168,59.6168,59.6168,0.0
2022-09-28 09:40:00,64.04,64.04,64.04,64.04,0.0,59.6168,59.6168,59.6168,59.6168,0.0
2022-09-28 09:45:00,64.59,64.74,64.59,64.7,500.0,60.1288,60.2685,60.1288,60.2312,500.0
2022-09-28 09:50:00,64.7,64.94,64.7,64.9,1000.0,60.2312,60.4546,60.2312,60.4174,1000.0
2022-09-28 09:55:00,64.87,65.0,64.83,65.0,1312.0,60.3895,60.5105,60.3522,60.5105,1312.0
2022-09-28 10:00:00,65.04,65.3,65.04,65.12,1600.0,60.5477,60.7898,60.5477,60.6222,1600.0
2022-09-28 10:05:00,65.15,65.15,65.02,65.02,519.0,60.6501,60.6501,60.5291,60.5291,519.0
2022-09-28 10:10:00,65.12,65.19,65.1,65.18,1157.0,60.6222,60.6874,60.6036,60.6781,1157.0
2022-09-28 10:15:00,65.12,65.21,65.12,65.18,900.0,60.6222,60.706,60.6222,60.6781,900.0
2022-09-28 10:20:00,65.23,65.34,65.18,65.34,1261.0,60.7246,60.827,60.6781,60.827,1261.0
2022-09-28 10:25:00,65.41,65.49,65.39,65.4,1210.0,60.8922,60.9667,60.8736,60.8829,1210.0
2022-09-28 10:30:00,65.39,65.39,65.39,65.39,100.0,60.8736,60.8736,60.8736,60.8736,100.0
2022-09-28 10:35:00,65.25,65.47,65.25,65.3,1300.0,60.7432,60.948,60.7432,60.7898,1300.0
2022-09-28 10:40:00,65.22,65.49,65.22,65.49,600.0,60.7153,60.9667,60.7153,60.9667,600.0
2022-09-28 10:45:00,65.53,65.63,65.53,65.56,1155.0,61.0039,61.097,61.0039,61.0318,1155.0
2022-09-28 10:50:00,65.55,65.6,65.46,65.6,916.0,61.0225,61.0691,60.9387,61.0691,916.0
2022-09-28 10:55:00,65.56,65.56,65.42,65.42,300.0,61.0318,61.0318,60.9015,60.9015,300.0
2022-09-28 11:00:00,65.3,65.35,65.3,65.35,340.0,60.7898,60.8363,60.7898,60.8363,340.0
2022-09-28 11:05:00,65.19,65.22,65.19,65.22,600.0,60.6874,60.7153,60.6874,60.7153,600.0
2022-09-28 11:10:00,65.23,65.44,65.23,65.44,600.0,60.7246,60.9201,60.7246,60.9201,600.0
2022-09-28 11:15:00,65.57,65.6,65.45,65.46,600.0,61.0411,61.0691,60.9294,60.9387,600.0
2022-09-28 11:20:00,65.44,65.6,65.44,65.57,2332.0,60.9201,61.0691,60.9201,61.0411,2332.0
2022-09-28 11:25:00,65.63,65.67,65.62,65.63,1000.0,61.097,61.1342,61.0877,61.097,1000.0
2022-09-28 11:30:00,65.51,65.51,65.41,65.46,1234.0,60.9853,60.9853,60.8922,60.9387,1234.0
2022-09-28 11:35:00,65.48,65.51,65.31,65.31,700.0,60.9573,60.9853,60.7991,60.7991,700.0
2022-09-28 11:40:00,65.19,65.25,65.17,65.17,1005.0,60.6874,60.7432,60.6688,60.6688,1005.0
2022-09-28 11:45:00,65.22,65.28,65.22,65.28,1074.0,60.7153,60.7712,60.7153,60.7712,1074.0
2022-09-28 11:50:00,65.3,65.35,65.3,65.32,500.0,60.7898,60.8363,60.7898,60.8084,500.0
2022-09-28 11:55:00,65.43,65.44,65.38,65.38,650.0,60.9108,60.9201,60.8643,60.8643,650.0
2022-09-28 12:00:00,65.36,65.38,65.31,65.31,400.0,60.8456,60.8643,60.7991,60.7991,400.0
2022-09-28 12:05:00,65.26,65.35,65.26,65.35,460.0,60.7525,60.8363,60.7525,60.8363,460.0
2022-09-28 12:10:00,65.3,65.38,65.29,65.38,600.0,60.7898,60.8643,60.7805,60.8643,600.0
2022-09-28 12:15:00,65.37,65.47,65.37,65.47,700.0,60.8549,60.948,60.8549,60.948,700.0
2022-09-28 12:20:00,65.46,65.5,65.38,65.38,400.0,60.9387,60.976,60.8643,60.8643,400.0
2022-09-28 12:25:00,65.38,65.39,65.31,65.31,878.0,60.8643,60.8736,60.7991,60.7991,878.0
2022-09-28 12:30:00,65.31,65.34,65.3,65.34,1325.0,60.7991,60.827,60.7898,60.827,1325.0
2022-09-28 12:35:00,65.27,65.33,65.27,65.33,653.0,60.7619,60.8177,60.7619,60.8177,653.0
2022-09-28 12:40:00,65.32,65.51,65.32,65.51,400.0,60.8084,60.9853,60.8084,60.9853,400.0
2022-09-28 12:45:00,65.57,65.57,65.49,65.5,600.0,61.0411,61.0411,60.9667,60.976,600.0
2022-09-28 12:50:00,65.52,65.54,65.49,65.54,800.0,60.9946,61.0132,60.9667,61.0132,800.0
2022-09-28 12:55:00,65.53,65.66,65.53,65.66,500.0,61.0039,61.1249,61.0039,61.1249,500.0
2022-09-28 13:00:00,65.58,65.62,65.57,65.62,428.0,61.0504,61.0877,61.0411,61.0877,428.0
2022-09-28 13:05:00,65.58,65.6,65.58,65.59,500.0,61.0504,61.0691,61.0504,61.0597,500.0
2022-09-28 13:10:00,65.74,65.92,65.74,65.92,2522.0,61.1994,61.367,61.1994,61.367,2522.0
2022-09-28 13:15:00,65.84,65.84,65.78,65.78,200.0,61.2925,61.2925,61.2366,61.2366,200.0
2022-09-28 13:20:00,65.76,65.78,65.71,65.71,600.0,61.218,61.2366,61.1715,61.1715,600.0
2022-09-28 13:25:00,65.71,65.71,65.71,65.71,0.0,61.1715,61.1715,61.1715,61.1715,0.0
2022-09-28 13:30:00,65.71,65.71,65.71,65.71,0.0,61.1715,61.1715,61.1715,61.1715,0.0
2022-09-28 13:35:00,65.55,65.55,65.48,65.51,600.0,61.0225,61.0225,60.9573,60.9853,600.0
2022-09-28 13:40:00,65.45,65.5,65.45,65.5,700.0,60.9294,60.976,60.9294,60.976,700.0
2022-09-28 13:45:00,65.5,65.5,65.49,65.49,300.0,60.976,60.976,60.9667,60.9667,300.0
2022-09-28 13:50:00,65.36,65.36,65.36,65.36,100.0,60.8456,60.8456,60.8456,60.8456,100.0
2022-09-28 13:55:00,65.4,65.44,65.4,65.44,200.0,60.8829,60.9201,60.8829,60.9201,200.0
2022-09-28 14:00:00,65.49,65.52,65.49,65.52,606.0,60.9667,60.9946,60.9667,60.9946,606.0
2022-09-28 14:05:00,65.54,65.56,65.44,65.44,400.0,61.0132,61.0318,60.9201,60.9201,400.0
2022-09-28 14:10:00,65.36,65.4,65.36,65.4,288.0,60.8456,60.8829,60.8456,60.8829,288.0
2022-09-28 14:15:00,65.39,65.44,65.39,65.39,761.0,60.8736,60.9201,60.8736,60.8736,761.0
2022-09-28 14:20:00,65.36,65.36,65.28,65.28,1031.0,60.8456,60.8456,60.7712,60.7712,1031.0
2022-09-28 14:25:00,65.23,65.31,65.23,65.31,1000.0,60.7246,60.7991,60.7246,60.7991,1000.0
2022-09-28 14:30:00,65.34,65.42,65.34,65.42,600.0,60.827,60.9015,60.827,60.9015,600.0
2022-09-28 14:35:00,65.45,65.5,65.42,65.42,400.0,60.9294,60.976,60.9015,60.9015,400.0
2022-09-28 14:40:00,65.35,65.35,65.31,65.31,200.0,60.8363,60.8363,60.7991,60.7991,200.0
2022-09-28 14:45:00,65.38,65.44,65.38,65.44,200.0,60.8643,60.9201,60.8643,60.9201,200.0
2022-09-28 14:50:00,65.5,65.5,65.46,65.47,600.0,60.976,60.976,60.9387,60.948,600.0
2022-09-28 14:55:00,65.47,65.47,65.36,65.36,600.0,60.948,60.948,60.8456,60.8456,600.0
2022-09-28 15:00:00,65.36,65.38,65.36,65.38,500.0,60.8456,60.8643,60.8456,60.8643,500.0
2022-09-28 15:05:00,65.47,65.51,65.47,65.51,300.0,60.948,60.9853,60.948,60.9853,300.0
2022-09-28 15:10:00,65.47,65.55,65.47,65.55,400.0,60.948,61.0225,60.948,61.0225,400.0
2022-09-28 15:15:00,65.54,65.54,65.51,65.51,200.0,61.0132,61.0132,60.9853,60.9853,200.0
2022-09-28 15:20:00,65.48,65.48,65.41,65.41,1194.0,60.9573,60.9573,60.8922,60.8922,1194.0
2022-09-28 15:25:00,65.45,65.47,65.45,65.47,200.0,60.9294,60.948,60.9294,60.948,200.0
2022-09-28 15:30:00,65.36,65.52,65.36,65.52,400.0,60.8456,60.9946,60.8456,60.9946,400.0
2022-09-28 15:35:00,65.53,65.55,65.5,65.52,700.0,61.0039,61.0225,60.976,60.9946,700.0
2022-09-28 15:40:00,65.5,65.62,65.5,65.54,918.0,60.976,61.0877,60.976,61.0132,918.0
2022-09-28 15:45:00,65.56,65.62,65.55,65.61,1600.0,61.0318,61.0877,61.0225,61.0784,1600.0
2022-09-28 15:50:00,65.65,65.67,65.56,65.61,1900.0,61.1156,61.1342,61.0318,61.0784,1900.0
2022-09-28 15:55:00,65.6,65.61,65.39,65.39,4797.0,61.0691,61.0784,60.8736,60.8736,4797.0
2022-09-29 09:30:00,64.43,64.5,64.42,64.5,600.0,59.9799,60.045,59.9706,60.045,600.0
2022-09-29 09:35:00,63.85,63.85,63.63,63.63,1800.0,59.4399,59.4399,59.2351,59.2351,1800.0
2022-09-29 09:40:00,63.34,63.34,63.18,63.18,1200.0,58.9652,58.9652,58.8162,58.8162,1200.0
2022-09-29 09:45:00,63.1,63.13,62.93,63.08,1400.0,58.7417,58.7697,58.5835,58.7231,1400.0
2022-09-29 09:50:00,63.02,63.17,63.02,63.17,712.0,58.6673,58.8069,58.6673,58.8069,712.0
2022-09-29 09:55:00,63.32,63.32,63.09,63.09,1100.0,58.9465,58.9465,58.7324,58.7324,1100.0
2022-09-29 10:00:00,62.93,62.93,62.77,62.77,400.0,58.5835,58.5835,58.4345,58.4345,400.0
2022-09-29 10:05:00,62.87,63.01,62.79,62.79,1400.0,58.5276,58.6579,58.4531,58.4531,1400.0
2022-09-29 10:10:00,62.79,62.87,62.73,62.75,1410.0,58.4531,58.5276,58.3973,58.4159,1410.0
2022-09-29 10:15:00,62.85,63.0,62.79,62.98,1133.0,58.509,58.6486,58.4531,58.63,1133.0
2022-09-29 10:20:00,62.95,63.11,62.95,63.07,1200.0,58.6021,58.751,58.6021,58.7138,1200.0
2022-09-29 10:25:00,63.1,63.12,63.06,63.06,600.0,58.7417,58.7603,58.7045,58.7045,600.0
2022-09-29 10:30:00,63.01,63.21,62.92,63.19,600.0,58.6579,58.8441,58.5742,58.8255,600.0
2022-09-29 10:35:00,63.24,63.24,63.19,63.19,400.0,58.8721,58.8721,58.8255,58.8255,400.0
2022-09-29 10:40:00,63.22,63.38,63.22,63.38,902.0,58.8534,59.0024,58.8534,59.0024,902.0
2022-09-29 10:45:00,63.36,63.39,63.35,63.36,800.0,58.9838,59.0117,58.9745,58.9838,800.0
2022-09-29 10:50:00,63.38,63.39,63.32,63.39,1036.0,59.0024,59.0117,58.9465,59.0117,1036.0
2022-09-29 10:55:00,63.42,63.56,63.42,63.56,1100.0,59.0396,59.17,59.0396,59.17,1100.0
2022-09-29 11:00:00,63.54,63.63,63.54,63.62,1000.0,59.1513,59.2351,59.1513,59.2258,1000.0
2022-09-29 11:05:00,63.62,63.92,63.62,63.8,1100.0,59.2258,59.5051,59.2258,59.3934,1100.0
2022-09-29 11:10:00,63.84,63.84,63.68,63.68,1000.0,59.4306,59.4306,59.2817,59.2817,1000.0
2022-09-29 11:15:00,63.7,63.86,63.7,63.86,1500.0,59.3003,59.4492,59.3003,59.4492,1500.0
2022-09-29 11:20:00,63.85,63.85,63.65,63.65,1200.0,59.4399,59.4399,59.2537,59.2537,1200.0
2022-09-29 11:25:00,63.59,63.74,63.59,63.67,1200.0,59.1979,59.3375,59.1979,59.2724,1200.0
2022-09-29 11:30:00,63.82,63.96,63.82,63.96,800.0,59.412,59.5423,59.412,59.5423,800.0
2022-09-29 11:35:00,63.92,64.02,63.87,64.02,1100.0,59.5051,59.5982,59.4585,59.5982,1100.0
2022-09-29 11:40:00,63.97,63.97,63.94,63.94,200.0,59.5516,59.5516,59.5237,59.5237,200.0
2022-09-29 11:45:00,64.18,64.18,64.03,64.04,600.0,59.7471,59.7471,59.6075,59.6168,600.0
2022-09-29 11:50:00,64.12,64.19,64.12,64.19,300.0,59.6913,59.7564,59.6913,59.7564,300.0
2022-09-29 11:55:00,64.26,64.3,64.16,64.16,1200.0,59.8216,59.8588,59.7285,59.7285,1200.0
2022-09-29 12:00:00,64.15,64.15,64.05,64.09,800.0,59.7192,59.7192,59.6261,59.6634,800.0
2022-09-29 12:05:00,64.09,64.09,63.92,63.92,800.0,59.6634,59.6634,59.5051,59.5051,800.0
2022-09-29 12:10:00,64.0,64.04,63.98,63.98,500.0,59.5796,59.6168,59.5609,59.5609,500.0
2022-09-29 12:15:00,63.86,63.86,63.77,63.8,1000.0,59.4492,59.4492,59.3655,59.3934,1000.0
2022-09-29 12:20:00,63.8,63.8,63.8,63.8,100.0,59.3934,59.3934,59.3934,59.3934,100.0
2022-09-29 12:25:00,63.89,63.91,63.89,63.91,400.0,59.4772,59.4958,59.4772,59.4958,400.0
2022-09-29 12:30:00,63.9,63.9,63.83,63.87,400.0,59.4865,59.4865,59.4213,59.4585,400.0
2022-09-29 12:35:00,63.93,63.93,63.78,63.78,2465.0,59.5144,59.5144,59.3748,59.3748,2465.0
2022-09-29 12:40:00,63.68,63.68,63.66,63.68,600.0,59.2817,59.2817,59.2631,59.2817,600.0
2022-09-29 12:45:00,63.7,63.7,63.59,63.6,500.0,59.3003,59.3003,59.1979,59.2072,500.0
2022-09-29 12:50:00,63.57,63.6,63.57,63.6,200.0,59.1793,59.2072,59.1793,59.2072,200.0
2022-09-29 12:55:00,63.49,63.52,63.49,63.52,600.0,59.1048,59.1327,59.1048,59.1327,600.0
2022-09-29 13:00:00,63.43,63.43,63.41,63.42,400.0,59.0489,59.0489,59.0303,59.0396,400.0
2022-09-29 13:05:00,63.42,63.42,63.38,63.38,300.0,59.0396,59.0396,59.0024,59.0024,300.0
2022-09-29 13:10:00,63.38,63.42,63.38,63.42,200.0,59.0024,59.0396,59.0024,59.0396,200.0
2022-09-29 13:15:00,63.36,63.36,63.31,63.34,600.0,58.9838,58.9838,58.9372,58.9652,600.0
2022-09-29 13:20:00,63.24,63.25,63.24,63.25,400.0,58.8721,58.8814,58.8721,58.8814,400.0
2022-09-29 13:25:00,63.27,63.37,63.27,63.37,400.0,58.9,58.9931,58.9,58.9931,400.0
2022-09-29 13:30:00,63.31,63.31,63.29,63.31,793.0,58.9372,58.9372,58.9186,58.9372,793.0
2022-09-29 13:35:00,63.32,63.35,63.28,63.33,700.0,58.9465,58.9745,58.9093,58.9558,700.0
2022-09-29 13:40:00,63.29,63.3,63.29,63.3,200.0,58.9186,58.9279,58.9186,58.9279,200.0
2022-09-29 13:45:00,63.32,63.32,63.32,63.32,301.0,58.9465,58.9465,58.9465,58.9465,301.0
2022-09-29 13:50:00,63.28,63.28,63.26,63.28,500.0,58.9093,58.9093,58.8907,58.9093,500.0
2022-09-29 13:55:00,63.31,63.31,63.25,63.25,400.0,58.9372,58.9372,58.8814,58.8814,400.0
2022-09-29 14:00:00,63.26,63.26,63.11,63.12,1158.0,58.8907,58.8907,58.751,58.7603,1158.0
2022-09-29 14:05:00,63.13,63.18,63.09,63.09,1209.0,58.7697,58.8162,58.7324,58.7324,1209.0
2022-09-29 14:10:00,63.1,63.17,63.1,63.17,300.0,58.7417,58.8069,58.7417,58.8069,300.0
2022-09-29 14:15:00,63.14,63.19,63.14,63.18,800.0,58.779,58.8255,58.779,58.8162,800.0
2022-09-29 14:20:00,63.11,63.14,63.11,63.14,1000.0,58.751,58.779,58.751,58.779,1000.0
2022-09-29 14:25:00,63.06,63.16,63.06,63.16,300.0,58.7045,58.7976,58.7045,58.7976,300.0
2022-09-29 14:30:00,63.17,63.19,63.12,63.14,700.0,58.8069,58.8255,58.7603,58.779,700.0
2022-09-29 14:35:00,63.23,63.23,63.21,63.21,200.0,58.8628,58.8628,58.8441,58.8441,200.0
2022-09-29 14:40:00,63.21,63.21,63.19,63.21,400.0,58.8441,58.8441,58.8255,58.8441,400.0
2022-09-29 14:45:00,63.16,63.2,63.16,63.2,1400.0,58.7976,58.8348,58.7976,58.8348,1400.0
2022-09-29 14:50:00,63.19,63.19,63.0,63.03,600.0,58.8255,58.8255,58.6486,58.6766,600.0
2022-09-29 14:55:00,63.07,63.07,62.96,62.97,1260.0,58.7138,58.7138,58.6114,58.6207,1260.0
2022-09-29 15:00:00,63.02,63.04,62.88,62.99,1800.0,58.6673,58.6859,58.5369,58.6393,1800.0
2022-09-29 15:05:00,62.96,63.05,62.95,63.01,1100.0,58.6114,58.6952,58.6021,58.6579,1100.0
2022-09-29 15:10:00,63.03,63.2,63.03,63.16,902.0,58.6766,58.8348,58.6766,58.7976,902.0
2022-09-29 15:15:00,63.18,63.29,63.18,63.29,600.0,58.8162,58.9186,58.8162,58.9186,600.0
2022-09-29 15:20:00,63.23,63.27,63.19,63.24,3002.0,58.8628,58.9,58.8255,58.8721,3002.0
2022-09-29 15:25:00,63.25,63.28,63.19,63.25,1218.0,58.8814,58.9093,58.8255,58.8814,1218.0
2022-09-29 15:30:00,63.26,63.56,63.25,63.56,1766.0,58.8907,59.17,58.8814,59.17,1766.0
2022-09-29 15:35:00,63.63,63.7,63.59,63.59,1701.0,59.2351,59.3003,59.1979,59.1979,1701.0
2022-09-29 15:40:00,63.51,63.56,63.48,63.55,1100.0,59.1234,59.17,59.0955,59.1606,1100.0
2022-09-29 15:45:00,63.49,63.52,63.38,63.38,5147.0,59.1048,59.1327,59.0024,59.0024,5147.0
2022-09-29 15:50:00,63.43,63.44,63.31,63.38,4210.0,59.0489,59.0582,58.9372,59.0024,4210.0
2022-09-29 15:55:00,63.35,63.4,63.31,63.35,6687.0,58.9745,59.021,58.9372,58.9745,6687.0
2022-09-30 09:30:00,63.7,64.21,63.37,63.37,400.0,59.3003,59.7751,58.9931,58.9931,400.0
2022-09-30 09:35:00,63.27,63.34,63.02,63.15,3500.0,58.9,58.9652,58.6673,58.7883,3500.0
2022-09-30 09:40:00,63.24,63.4,63.17,63.4,600.0,58.8721,59.021,58.8069,59.021,600.0
2022-09-30 09:45:00,63.31,63.35,63.16,63.21,1400.0,58.9372,58.9745,58.7976,58.8441,1400.0
2022-09-30 09:50:00,63.2,63.45,63.19,63.45,1100.0,58.8348,59.0676,58.8255,59.0676,1100.0
2022-09-30 09:55:00,63.49,63.49,63.2,63.29,1100.0,59.1048,59.1048,58.8348,58.9186,1100.0
2022-09-30 10:00:00,63.31,63.44,63.23,63.29,2721.0,58.9372,59.0582,58.8628,58.9186,2721.0
2022-09-30 10:05:00,63.27,63.32,63.27,63.32,200.0,58.9,58.9465,58.9,58.9465,200.0
2022-09-30 10:10:00,63.32,63.32,63.32,63.32,0.0,58.9465,58.9465,58.9465,58.9465,0.0
2022-09-30 10:15:00,63.33,63.33,63.33,63.33,100.0,58.9558,58.9558,58.9558,58.9558,100.0
2022-09-30 10:20:00,63.39,63.39,63.39,63.39,200.0,59.0117,59.0117,59.0117,59.0117,200.0
2022-09-30 10:25:00,63.54,63.54,63.5,63.5,400.0,59.1513,59.1513,59.1141,59.1141,400.0
2022-09-30 10:30:00,63.66,63.77,63.66,63.77,800.0,59.2631,59.3655,59.2631,59.3655,800.0
2022-09-30 10:35:00,63.68,63.68,63.61,63.61,200.0,59.2817,59.2817,59.2165,59.2165,200.0
2022-09-30 10:40:00,63.64,63.64,63.57,63.59,700.0,59.2444,59.2444,59.1793,59.1979,700.0
2022-09-30 10:45:00,63.6,63.6,63.57,63.57,400.0,59.2072,59.2072,59.1793,59.1793,400.0
2022-09-30 10:50:00,63.65,63.65,63.65,63.65,100.0,59.2537,59.2537,59.2537,59.2537,100.0
2022-09-30 10:55:00,63.56,63.56,63.56,63.56,200.0,59.17,59.17,59.17,59.17,200.0
2022-09-30 11:00:00,63.48,63.48,63.34,63.43,600.0,59.0955,59.0955,58.9652,59.0489,600.0
2022-09-30 11:05:00,63.44,63.48,63.44,63.46,300.0,59.0582,59.0955,59.0582,59.0769,300.0
2022-09-30 11:10:00,63.54,63.61,63.54,63.61,200.0,59.1513,59.2165,59.1513,59.2165,200.0
2022-09-30 11:15:00,63.68,63.76,63.67,63.76,1500.0,59.2817,59.3561,59.2724,59.3561,1500.0
2022-09-30 11:20:00,63.86,63.86,63.82,63.84,700.0,59.4492,59.4492,59.412,59.4306,700.0
2022-09-30 11:25:00,63.94,64.0,63.88,63.89,1405.0,59.5237,59.5796,59.4679,59.4772,1405.0
2022-09-30 11:30:00,63.93,63.94,63.68,63.68,1105.0,59.5144,59.5237,59.2817,59.2817,1105.0
2022-09-30 11:35:00,63.61,63.7,63.58,63.61,1100.0,59.2165,59.3003,59.1886,59.2165,1100.0
2022-09-30 11:40:00,63.58,63.59,63.54,63.59,1200.0,59.1886,59.1979,59.1513,59.1979,1200.0
2022-09-30 11:45:00,63.54,63.61,63.4,63.4,800.0,59.1513,59.2165,59.021,59.021,800.0
2022-09-30 11:50:00,63.34,63.34,63.25,63.26,700.0,58.9652,58.9652,58.8814,58.8907,700.0
2022-09-30 11:55:00,63.27,63.44,63.27,63.44,1300.0,58.9,59.0582,58.9,59.0582,1300.0
2022-09-30 12:00:00,63.48,63.49,63.44,63.44,558.0,59.0955,59.1048,59.0582,59.0582,558.0
2022-09-30 12:05:00,63.37,63.37,63.37,63.37,322.0,58.9931,58.9931,58.9931,58.9931,322.0
2022-09-30 12:10:00,63.44,63.45,63.44,63.45,200.0,59.0582,59.0676,59.0582,59.0676,200.0
2022-09-30 12:15:00,63.42,63.52,63.42,63.5,400.0,59.0396,59.1327,59.0396,59.1141,400.0
2022-09-30 12:20:00,63.49,63.49,63.48,63.49,600.0,59.1048,59.1048,59.0955,59.1048,600.0
2022-09-30 12:25:00,63.59,63.59,63.55,63.55,615.0,59.1979,59.1979,59.1606,59.1606,615.0
2022-09-30 12:30:00,63.58,63.68,63.58,63.68,300.0,59.1886,59.2817,59.1886,59.2817,300.0
2022-09-30 12:35:00,63.68,63.68,63.68,63.68,0.0,59.2817,59.2817,59.2817,59.2817,0.0
2022-09-30 12:40:00,63.73,63.73,63.73,63.73,100.0,59.3282,59.3282,59.3282,59.3282,100.0
2022-09-30 12:45:00,63.73,63.73,63.73,63.73,0.0,59.3282,59.3282,59.3282,59.3282,0.0
2022-09-30 12:50:00,63.72,63.72,63.65,63.65,300.0,59.3189,59.3189,59.2537,59.2537,300.0
2022-09-30 12:55:00,63.65,63.65,63.65,63.65,0.0,59.2537,59.2537,59.2537,59.2537,0.0
2022-09-30 13:00:00,63.68,63.68,63.67,63.67,200.0,59.2817,59.2817,59.2724,59.2724,200.0
2022-09-30 13:05:00,63.58,63.62,63.58,63.62,500.0,59.1886,59.2258,59.1886,59.2258,500.0
2022-09-30 13:10:00,63.64,63.67,63.64,63.67,300.0,59.2444,59.2724,59.2444,59.2724,300.0
2022-09-30 13:15:00,63.55,63.55,63.55,63.55,100.0,59.1606,59.1606,59.1606,59.1606,100.0
2022-09-30 13:20:00,63.6,63.67,63.6,63.65,500.0,59.2072,59.2724,59.2072,59.2537,500.0
2022-09-30 13:25:00,63.62,63.75,63.62,63.72,500.0,59.2258,59.3468,59.2258,59.3189,500.0
2022-09-30 13:30:00,63.79,63.87,63.78,63.78,1413.0,59.3841,59.4585,59.3748,59.3748,1413.0
2022-09-30 13:35:00,63.81,63.85,63.75,63.85,644.0,59.4027,59.4399,59.3468,59.4399,644.0
2022-09-30 13:40:00,63.83,63.88,63.83,63.83,400.0,59.4213,59.4679,59.4213,59.4213,400.0
2022-09-30 13:45:00,63.67,63.69,63.67,63.69,400.0,59.2724,59.291,59.2724,59.291,400.0
2022-09-30 13:50:00,63.68,63.68,63.67,63.67,200.0,59.2817,59.2817,59.2724,59.2724,200.0
2022-09-30 13:55:00,63.65,63.66,63.61,63.61,400.0,59.2537,59.2631,59.2165,59.2165,400.0
2022-09-30 14:00:00,63.68,63.76,63.68,63.74,400.0,59.2817,59.3561,59.2817,59.3375,400.0
2022-09-30 14:05:00,63.8,64.09,63.8,64.06,800.0,59.3934,59.6634,59.3934,59.6354,800.0
2022-09-30 14:10:00,64.15,64.15,64.09,64.09,400.0,59.7192,59.7192,59.6634,59.6634,400.0
2022-09-30 14:15:00,64.27,64.27,64.27,64.27,100.0,59.8309,59.8309,59.8309,59.8309,100.0
2022-09-30 14:20:00,64.27,64.28,64.2,64.22,600.0,59.8309,59.8402,59.7658,59.7844,600.0
2022-09-30 14:25:00,64.3,64.3,64.16,64.18,900.0,59.8588,59.8588,59.7285,59.7471,900.0
2022-09-30 14:30:00,64.24,64.24,64.18,64.2,600.0,59.803,59.803,59.7471,59.7658,600.0
2022-09-30 14:35:00,64.34,64.4,64.34,64.4,1224.0,59.8961,59.9519,59.8961,59.9519,1224.0
2022-09-30 14:40:00,64.37,64.43,64.37,64.37,1448.0,59.924,59.9799,59.924,59.924,1448.0
2022-09-30 14:45:00,64.42,64.42,64.35,64.42,1500.0,59.9706,59.9706,59.9054,59.9706,1500.0
2022-09-30 14:50:00,64.46,64.46,64.34,64.34,800.0,60.0078,60.0078,59.8961,59.8961,800.0
2022-09-30 14:55:00,64.33,64.33,64.25,64.28,1144.0,59.8868,59.8868,59.8123,59.8402,1144.0
2022-09-30 15:00:00,64.23,64.25,64.18,64.22,1023.0,59.7937,59.8123,59.7471,59.7844,1023.0
2022-09-30 15:05:00,64.2,64.37,64.2,64.31,1285.0,59.7658,59.924,59.7658,59.8682,1285.0
2022-09-30 15:10:00,64.4,64.42,64.18,64.18,1298.0,59.9519,59.9706,59.7471,59.7471,1298.0
2022-09-30 15:15:00,64.16,64.33,64.16,64.33,300.0,59.7285,59.8868,59.7285,59.8868,300.0
2022-09-30 15:20:00,64.29,64.36,64.26,64.32,600.0,59.8495,59.9147,59.8216,59.8775,600.0
2022-09-30 15:25:00,64.32,64.41,64.27,64.41,908.0,59.8775,59.9612,59.8309,59.9612,908.0
2022-09-30 15:30:00,64.45,64.54,64.37,64.37,728.0,59.9985,60.0823,59.924,59.924,728.0
2022-09-30 15:35:00,64.39,64.48,64.34,64.39,1038.0,59.9426,60.0264,59.8961,59.9426,1038.0
2022-09-30 15:40:00,64.44,64.51,64.44,64.49,1338.0,59.9892,60.0543,59.9892,60.0357,1338.0
2022-09-30 15:45:00,64.52,64.65,64.52,64.56,1390.0,60.0637,60.1847,60.0637,60.1009,1390.0
2022-09-30 15:50:00,64.5,64.54,64.47,64.54,2803.0,60.045,60.0823,60.0171,60.0823,2803.0
2022-09-30 15:55:00,64.52,64.53,64.31,64.34,7534.0,60.0637,60.073,59.8682,59.8961,7534.0
2022-10-03 09:30:00,65.25,65.25,64.37,64.37,600.0,60.7432,60.7432,59.924,59.924,600.0
2022-10-03 09:35:00,64.24,64.24,64.07,64.07,400.0,59.803,59.803,59.6447,59.6447,400.0
2022-10-03 09:40:00,63.99,64.13,63.99,64.1,1700.0,59.5703,59.7006,59.5703,59.6727,1700.0
2022-10-03 09:45:00,64.11,64.33,64.11,64.28,1400.0,59.682,59.8868,59.682,59.8402,1400.0
2022-10-03 09:50:00,63.98,63.98,63.98,63.98,200.0,59.5609,59.5609,59.5609,59.5609,200.0
2022-10-03 09:55:00,64.01,64.26,64.01,64.13,900.0,59.5889,59.8216,59.5889,59.7006,900.0
2022-10-03 10:00:00,64.31,64.47,64.22,64.47,800.0,59.8682,60.0171,59.7844,60.0171,800.0
2022-10-03 10:05:00,64.5,64.53,64.46,64.53,800.0,60.045,60.073,60.0078,60.073,800.0
2022-10-03 10:10:00,64.59,64.65,64.58,64.59,400.0,60.1288,60.1847,60.1195,60.1288,400.0
2022-10-03 10:15:00,64.59,64.78,64.59,64.72,500.0,60.1288,60.3057,60.1288,60.2498,500.0
2022-10-03 10:20:00,64.66,64.77,64.66,64.73,300.0,60.194,60.2964,60.194,60.2591,300.0
2022-10-03 10:25:00,64.79,64.89,64.79,64.89,1000.0,60.315,60.4081,60.315,60.4081,1000.0
2022-10-03 10:30:00,65.03,65.03,64.83,64.83,500.0,60.5384,60.5384,60.3522,60.3522,500.0
2022-10-03 10:35:00,64.81,64.9,64.75,64.9,700.0,60.3336,60.4174,60.2778,60.4174,700.0
2022-10-03 10:40:00,64.97,65.07,64.97,65.0,703.0,60.4826,60.5757,60.4826,60.5105,703.0
2022-10-03 10:45:00,65.07,65.09,65.07,65.09,200.0,60.5757,60.5943,60.5757,60.5943,200.0
2022-10-03 10:50:00,65.12,65.14,65.08,65.13,1400.0,60.6222,60.6408,60.585,60.6315,1400.0
2022-10-03 10:55:00,65.19,65.29,65.19,65.29,900.0,60.6874,60.7805,60.6874,60.7805,900.0
2022-10-03 11:00:00,65.24,65.29,65.23,65.29,500.0,60.7339,60.7805,60.7246,60.7805,500.0
2022-10-03 11:05:00,65.31,65.4,65.31,65.4,600.0,60.7991,60.8829,60.7991,60.8829,600.0
2022-10-03 11:10:00,65.44,65.44,65.35,65.36,800.0,60.9201,60.9201,60.8363,60.8456,800.0
2022-10-03 11:15:00,65.47,65.47,65.33,65.37,500.0,60.948,60.948,60.8177,60.8549,500.0
2022-10-03 11:20:00,65.17,65.17,65.12,65.12,800.0,60.6688,60.6688,60.6222,60.6222,800.0
2022-10-03 11:25:00,65.13,65.18,65.11,65.18,5664.0,60.6315,60.6781,60.6129,60.6781,5664.0
2022-10-03 11:30:00,65.2,65.27,65.18,65.19,600.0,60.6967,60.7619,60.6781,60.6874,600.0
2022-10-03 11:35:00,65.21,65.21,64.84,64.88,1700.0,60.706,60.706,60.3616,60.3988,1700.0
2022-10-03 11:40:00,64.96,64.96,64.91,64.91,300.0,60.4733,60.4733,60.4267,60.4267,300.0
2022-10-03 11:45:00,64.89,64.89,64.79,64.84,300.0,60.4081,60.4081,60.315,60.3616,300.0
2022-10-03 11:50:00,64.78,64.86,64.77,64.86,500.0,60.3057,60.3802,60.2964,60.3802,500.0
2022-10-03 11:55:00,64.83,64.89,64.83,64.84,600.0,60.3522,60.4081,60.3522,60.3616,600.0
2022-10-03 12:00:00,64.79,64.82,64.78,64.78,400.0,60.315,60.3429,60.3057,60.3057,400.0
2022-10-03 12:05:00,64.9,64.92,64.89,64.89,300.0,60.4174,60.436,60.4081,60.4081,300.0
2022-10-03 12:10:00,64.9,64.93,64.9,64.93,200.0,60.4174,60.4453,60.4174,60.4453,200.0
2022-10-03 12:15:00,64.9,64.9,64.83,64.83,500.0,60.4174,60.4174,60.3522,60.3522,500.0
2022-10-03 12:20:00,64.83,64.83,64.83,64.83,0.0,60.3522,60.3522,60.3522,60.3522,0.0
2022-10-03 12:25:00,64.9,64.9,64.72,64.72,400.0,60.4174,60.4174,60.2498,60.2498,400.0
2022-10-03 12:30:00,64.69,64.79,64.69,64.79,500.0,60.2219,60.315,60.2219,60.315,500.0
2022-10-03 12:35:00,64.8,64.8,64.77,64.77,400.0,60.3243,60.3243,60.2964,60.2964,400.0
2022-10-03 12:40:00,64.78,64.78,64.78,64.78,100.0,60.3057,60.3057,60.3057,60.3057,100.0
2022-10-03 12:45:00,64.82,64.82,64.82,64.82,200.0,60.3429,60.3429,60.3429,60.3429,200.0
2022-10-03 12:50:00,64.85,64.87,64.85,64.87,300.0,60.3709,60.3895,60.3709,60.3895,300.0
2022-10-03 12:55:00,64.88,64.98,64.88,64.97,400.0,60.3988,60.4919,60.3988,60.4826,400.0
2022-10-03 13:00:00,65.03,65.03,64.94,64.95,700.0,60.5384,60.5384,60.4546,60.464,700.0
2022-10-03 13:05:00,65.0,65.06,64.96,65.06,500.0,60.5105,60.5664,60.4733,60.5664,500.0
2022-10-03 13:10:00,65.09,65.09,65.04,65.07,529.0,60.5943,60.5943,60.5477,60.5757,529.0
2022-10-03 13:15:00,65.18,65.18,65.17,65.17,200.0,60.6781,60.6781,60.6688,60.6688,200.0
2022-10-03 13:20:00,65.15,65.3,65.15,65.25,900.0,60.6501,60.7898,60.6501,60.7432,900.0
2022-10-03 13:25:00,65.25,65.26,65.21,65.25,1183.0,60.7432,60.7525,60.706,60.7432,1183.0
2022-10-03 13:30:00,65.27,65.34,65.27,65.34,500.0,60.7619,60.827,60.7619,60.827,500.0
2022-10-03 13:35:00,65.34,65.4,65.29,65.37,1300.0,60.827,60.8829,60.7805,60.8549,1300.0
2022-10-03 13:40:00,65.44,65.44,65.35,65.35,300.0,60.9201,60.9201,60.8363,60.8363,300.0
2022-10-03 13:45:00,65.34,65.39,65.34,65.34,1000.0,60.827,60.8736,60.827,60.827,1000.0
2022-10-03 13:50:00,65.32,65.32,65.28,65.28,500.0,60.8084,60.8084,60.7712,60.7712,500.0
2022-10-03 13:55:00,65.23,65.24,65.21,65.24,1175.0,60.7246,60.7339,60.706,60.7339,1175.0
2022-10-03 14:00:00,65.29,65.5,65.29,65.49,1005.0,60.7805,60.976,60.7805,60.9667,1005.0
2022-10-03 14:05:00,65.52,65.59,65.52,65.55,800.0,60.9946,61.0597,60.9946,61.0225,800.0
2022-10-03 14:10:00,65.61,65.61,65.58,65.58,200.0,61.0784,61.0784,61.0504,61.0504,200.0
2022-10-03 14:15:00,65.53,65.58,65.53,65.57,400.0,61.0039,61.0504,61.0039,61.0411,400.0
2022-10-03 14:20:00,65.57,65.57,65.52,65.54,1400.0,61.0411,61.0411,60.9946,61.0132,1400.0
2022-10-03 14:25:00,65.5,65.65,65.47,65.65,1300.0,60.976,61.1156,60.948,61.1156,1300.0
2022-10-03 14:30:00,65.63,65.73,65.62,65.73,400.0,61.097,61.1901,61.0877,61.1901,400.0
2022-10-03 14:35:00,65.73,65.77,65.73,65.77,400.0,61.1901,61.2273,61.1901,61.2273,400.0
2022-10-03 14:40:00,65.76,65.76,65.76,65.76,100.0,61.218,61.218,61.218,61.218,100.0
2022-10-03 14:45:00,65.75,65.76,65.72,65.73,1421.0,61.2087,61.218,61.1808,61.1901,1421.0
2022-10-03 14:50:00,65.76,65.79,65.76,65.78,400.0,61.218,61.2459,61.218,61.2366,400.0
2022-10-03 14:55:00,65.72,65.81,65.72,65.81,400.0,61.1808,61.2646,61.1808,61.2646,400.0
2022-10-03 15:00:00,65.73,65.74,65.68,65.69,600.0,61.1901,61.1994,61.1435,61.1528,600.0
2022-10-03 15:05:00,65.68,65.69,65.67,65.69,650.0,61.1435,61.1528,61.1342,61.1528,650.0
2022-10-03 15:10:00,65.58,65.6,65.55,65.55,726.0,61.0504,61.0691,61.0225,61.0225,726.0
2022-10-03 15:15:00,65.53,65.59,65.53,65.58,800.0,61.0039,61.0597,61.0039,61.0504,800.0
2022-10-03 15:20:00,65.52,65.53,65.51,65.53,700.0,60.9946,61.0039,60.9853,61.0039,700.0
2022-10-03 15:25:00,65.52,65.58,65.52,65.58,1593.0,60.9946,61.0504,60.9946,61.0504,1593.0
2022-10-03 15:30:00,65.6,65.64,65.49,65.61,2105.0,61.0691,61.1063,60.9667,61.0784,2105.0
2022-10-03 15:35:00,65.62,65.63,65.58,65.58,806.0,61.0877,61.097,61.0504,61.0504,806.0
2022-10-03 15:40:00,65.51,65.59,65.51,65.51,1200.0,60.9853,61.0597,60.9853,60.9853,1200.0
2022-10-03 15:45:00,65.43,65.45,65.32,65.33,3300.0,60.9108,60.9294,60.8084,60.8177,3300.0
2022-10-03 15:50:00,65.31,65.38,65.31,65.34,3500.0,60.7991,60.8643,60.7991,60.827,3500.0
2022-10-03 15:55:00,65.31,65.37,65.24,65.37,2872.0,60.7991,60.8549,60.7339,60.8549,2872.0
2022-10-04 09:30:00,65.67,65.95,65.39,65.42,1476.0,61.1342,61.3949,60.8736,60.9015,1476.0
2022-10-04 09:35:00,65.6,65.71,65.45,65.62,1226.0,61.0691,61.1715,60.9294,61.0877,1226.0
2022-10-04 09:40:00,65.84,66.0,65.75,65.75,707.0,61.2925,61.4414,61.2087,61.2087,707.0
2022-10-04 09:45:00,65.84,65.91,65.79,65.81,1034.0,61.2925,61.3576,61.2459,61.2646,1034.0
2022-10-04 09:50:00,65.81,65.9,65.59,65.59,934.0,61.2646,61.3483,61.0597,61.0597,934.0
2022-10-04 09:55:00,65.67,66.07,65.67,66.07,600.0,61.1342,61.5066,61.1342,61.5066,600.0
2022-10-04 10:00:00,66.12,66.24,66.03,66.21,1000.0,61.5531,61.6649,61.4694,61.6369,1000.0
2022-10-04 10:05:00,66.1,66.15,66.03,66.03,300.0,61.5345,61.5811,61.4694,61.4694,300.0
2022-10-04 10:10:00,65.84,65.84,65.71,65.74,600.0,61.2925,61.2925,61.1715,61.1994,600.0
2022-10-04 10:15:00,65.62,65.65,65.58,65.65,1000.0,61.0877,61.1156,61.0504,61.1156,1000.0
2022-10-04 10:20:00,65.51,65.51,65.48,65.48,200.0,60.9853,60.9853,60.9573,60.9573,200.0
2022-10-04 10:25:00,65.47,65.6,65.43,65.59,800.0,60.948,61.0691,60.9108,61.0597,800.0
2022-10-04 10:30:00,65.61,65.63,65.53,65.53,1000.0,61.0784,61.097,61.0039,61.0039,1000.0
2022-10-04 10:35:00,65.55,65.69,65.55,65.68,800.0,61.0225,61.1528,61.0225,61.1435,800.0
2022-10-04 10:40:00,65.67,65.68,65.64,65.64,800.0,61.1342,61.1435,61.1063,61.1063,800.0
2022-10-04 10:45:00,65.59,65.76,65.53,65.69,627.0,61.0597,61.218,61.0039,61.1528,627.0
2022-10-04 10:50:00,65.62,65.62,65.57,65.61,600.0,61.0877,61.0877,61.0411,61.0784,600.0
2022-10-04 10:55:00,65.62,65.62,65.5,65.5,1300.0,61.0877,61.0877,60.976,60.976,1300.0
2022-10-04 11:00:00,65.5,65.51,65.26,65.27,1304.0,60.976,60.9853,60.7525,60.7619,1304.0
2022-10-04 11:05:00,65.17,65.17,64.69,64.69,4477.0,60.6688,60.6688,60.2219,60.2219,4477.0
2022-10-04 11:10:00,64.75,64.78,64.69,64.72,1523.0,60.2778,60.3057,60.2219,60.2498,1523.0
2022-10-04 11:15:00,64.67,64.69,64.43,64.43,1800.0,60.2033,60.2219,59.9799,59.9799,1800.0
2022-10-04 11:20:00,64.52,64.7,64.52,64.59,5220.0,60.0637,60.2312,60.0637,60.1288,5220.0
2022-10-04 11:25:00,64.59,64.59,64.34,64.38,1181.0,60.1288,60.1288,59.8961,59.9333,1181.0
2022-10-04 11:30:00,64.41,64.49,64.37,64.45,2265.0,59.9612,60.0357,59.924,59.9985,2265.0
2022-10-04 11:35:00,64.47,64.62,64.43,64.58,2200.0,60.0171,60.1567,59.9799,60.1195,2200.0
2022-10-04 11:40:00,64.51,64.56,64.51,64.53,1400.0,60.0543,60.1009,60.0543,60.073,1400.0
2022-10-04 11:45:00,64.43,64.43,64.33,64.33,939.0,59.9799,59.9799,59.8868,59.8868,939.0
2022-10-04 11:50:00,64.37,64.41,64.37,64.41,702.0,59.924,59.9612,59.924,59.9612,702.0
2022-10-04 11:55:00,64.31,64.32,64.21,64.22,700.0,59.8682,59.8775,59.7751,59.7844,700.0
2022-10-04 12:00:00,64.24,64.31,64.24,64.26,2400.0,59.803,59.8682,59.803,59.8216,2400.0
2022-10-04 12:05:00,64.21,64.22,64.17,64.17,600.0,59.7751,59.7844,59.7378,59.7378,600.0
2022-10-04 12:10:00,64.09,64.09,63.98,64.0,1800.0,59.6634,59.6634,59.5609,59.5796,1800.0
2022-10-04 12:15:00,63.94,64.07,63.94,63.98,1806.0,59.5237,59.6447,59.5237,59.5609,1806.0
2022-10-04 12:20:00,63.89,63.89,63.84,63.84,400.0,59.4772,59.4772,59.4306,59.4306,400.0
2022-10-04 12:25:00,63.78,64.03,63.78,63.98,3196.0,59.3748,59.6075,59.3748,59.5609,3196.0
2022-10-04 12:30:00,63.99,64.11,63.97,64.09,2100.0,59.5703,59.682,59.5516,59.6634,2100.0
2022-10-04 12:35:00,64.11,64.3,64.11,64.3,1500.0,59.682,59.8588,59.682,59.8588,1500.0
2022-10-04 12:40:00,64.25,64.25,63.87,64.01,3313.0,59.8123,59.8123,59.4585,59.5889,3313.0
2022-10-04 12:45:00,63.98,63.99,63.77,63.77,1500.0,59.5609,59.5703,59.3655,59.3655,1500.0
2022-10-04 12:50:00,63.76,63.83,63.71,63.83,1800.0,59.3561,59.4213,59.3096,59.4213,1800.0
2022-10-04 12:55:00,63.86,63.89,63.79,63.79,2100.0,59.4492,59.4772,59.3841,59.3841,2100.0
2022-10-04 13:00:00,63.8,63.86,63.73,63.8,1200.0,59.3934,59.4492,59.3282,59.3934,1200.0
2022-10-04 13:05:00,63.79,63.83,63.7,63.73,1900.0,59.3841,59.4213,59.3003,59.3282,1900.0
2022-10-04 13:10:00,63.7,63.76,63.68,63.69,1011.0,59.3003,59.3561,59.2817,59.291,1011.0
2022-10-04 13:15:00,63.61,63.61,63.52,63.54,1393.0,59.2165,59.2165,59.1327,59.1513,1393.0
2022-10-04 13:20:00,63.44,63.52,63.41,63.52,1100.0,59.0582,59.1327,59.0303,59.1327,1100.0
2022-10-04 13:25:00,63.63,63.64,63.6,63.6,600.0,59.2351,59.2444,59.2072,59.2072,600.0
2022-10-04 13:30:00,63.63,63.7,63.59,63.6,1698.0,59.2351,59.3003,59.1979,59.2072,1698.0
2022-10-04 13:35:00,63.62,63.62,63.54,63.61,800.0,59.2258,59.2258,59.1513,59.2165,800.0
2022-10-04 13:40:00,63.62,63.8,63.62,63.71,1000.0,59.2258,59.3934,59.2258,59.3096,1000.0
2022-10-04 13:45:00,63.75,63.87,63.73,63.85,1000.0,59.3468,59.4585,59.3282,59.4399,1000.0
2022-10-04 13:50:00,63.86,64.07,63.83,64.03,1700.0,59.4492,59.6447,59.4213,59.6075,1700.0
2022-10-04 13:55:00,64.0,64.07,64.0,64.01,1843.0,59.5796,59.6447,59.5796,59.5889,1843.0
2022-10-04 14:00:00,64.0,64.0,63.94,64.0,1302.0,59.5796,59.5796,59.5237,59.5796,1302.0
2022-10-04 14:05:00,64.04,64.11,63.98,64.03,1268.0,59.6168,59.682,59.5609,59.6075,1268.0
2022-10-04 14:10:00,64.06,64.16,64.04,64.13,921.0,59.6354,59.7285,59.6168,59.7006,921.0
2022-10-04 14:15:00,64.05,64.05,63.88,63.98,791.0,59.6261,59.6261,59.4679,59.5609,791.0
2022-10-04 14:20:00,63.99,64.02,63.99,64.01,1063.0,59.5703,59.5982,59.5703,59.5889,1063.0
2022-10-04 14:25:00,64.15,64.15,64.08,64.08,607.0,59.7192,59.7192,59.654,59.654,607.0
2022-10-04 14:30:00,64.05,64.16,64.05,64.14,500.0,59.6261,59.7285,59.6261,59.7099,500.0
2022-10-04 14:35:00,64.14,64.14,64.13,64.14,400.0,59.7099,59.7099,59.7006,59.7099,400.0
2022-10-04 14:40:00,64.08,64.08,64.02,64.06,400.0,59.654,59.654,59.5982,59.6354,400.0
2022-10-04 14:45:00,64.1,64.17,64.1,64.1,1300.0,59.6727,59.7378,59.6727,59.6727,1300.0
2022-10-04 14:50:00,64.14,64.17,64.12,64.17,500.0,59.7099,59.7378,59.6913,59.7378,500.0
2022-10-04 14:55:00,64.19,64.35,64.19,64.35,1000.0,59.7564,59.9054,59.7564,59.9054,1000.0
2022-10-04 15:00:00,64.32,64.4,64.32,64.33,1800.0,59.8775,59.9519,59.8775,59.8868,1800.0
2022-10-04 15:05:00,64.28,64.33,64.27,64.27,1500.0,59.8402,59.8868,59.8309,59.8309,1500.0
2022-10-04 15:10:00,64.29,64.29,64.18,64.18,1500.0,59.8495,59.8495,59.7471,59.7471,1500.0
2022-10-04 15:15:00,64.16,64.16,64.11,64.14,800.0,59.7285,59.7285,59.682,59.7099,800.0
2022-10-04 15:20:00,64.06,64.13,64.03,64.11,900.0,59.6354,59.7006,59.6075,59.682,900.0
2022-10-04 15:25:00,64.12,64.24,64.11,64.24,2000.0,59.6913,59.803,59.682,59.803,2000.0
2022-10-04 15:30:00,64.24,64.32,64.2,64.31,900.0,59.803,59.8775,59.7658,59.8682,900.0
2022-10-04 15:35:00,64.27,64.43,64.27,64.32,1900.0,59.8309,59.9799,59.8309,59.8775,1900.0
2022-10-04 15:40:00,64.3,64.45,64.3,64.37,900.0,59.8588,59.9985,59.8588,59.924,900.0
2022-10-04 15:45:00,64.3,64.37,64.29,64.36,2300.0,59.8588,59.924,59.8495,59.9147,2300.0
2022-10-04 15:50:00,64.34,64.47,64.34,64.41,4800.0,59.8961,60.0171,59.8961,59.9612,4800.0
2022-10-04 15:55:00,64.42,64.43,64.24,64.41,8402.0,59.9706,59.9799,59.803,59.9612,8402.0
2022-10-05 09:30:00,63.5,63.5,63.25,63.45,500.0,59.1141,59.1141,58.8814,59.0676,500.0
2022-10-05 09:35:00,63.54,63.54,63.3,63.3,800.0,59.1513,59.1513,58.9279,58.9279,800.0
2022-10-05 09:40:00,63.3,63.3,62.75,62.75,2981.0,58.9279,58.9279,58.4159,58.4159,2981.0
2022-10-05 09:45:00,62.62,62.62,62.3,62.57,5106.0,58.2949,58.2949,57.997,58.2483,5106.0
2022-10-05 09:50:00,62.52,62.56,62.39,62.49,5967.0,58.2018,58.239,58.0808,58.1739,5967.0
2022-10-05 09:55:00,62.61,62.7,62.5,62.67,5209.0,58.2856,58.3694,58.1832,58.3414,5209.0
2022-10-05 10:00:00,62.61,62.64,62.17,62.31,8529.0,58.2856,58.3135,57.876,58.0063,8529.0
2022-10-05 10:05:00,62.36,62.42,62.26,62.33,3199.0,58.0528,58.1087,57.9597,58.0249,3199.0
2022-10-05 10:10:00,62.35,62.35,62.16,62.17,6868.0,58.0435,58.0435,57.8667,57.876,6868.0
2022-10-05 10:15:00,62.16,62.16,61.94,61.94,3671.0,57.8667,57.8667,57.6619,57.6619,3671.0
2022-10-05 10:20:00,62.04,62.04,61.88,61.88,4320.0,57.7549,57.7549,57.606,57.606,4320.0
2022-10-05 10:25:00,61.89,62.08,61.83,62.05,2617.0,57.6153,57.7922,57.5594,57.7643,2617.0
2022-10-05 10:30:00,62.09,62.09,61.78,61.91,4561.0,57.8015,57.8015,57.5129,57.6339,4561.0
2022-10-05 10:35:00,61.86,62.01,61.81,61.99,1759.0,57.5874,57.727,57.5408,57.7084,1759.0
2022-10-05 10:40:00,62.05,62.29,62.03,62.23,5437.0,57.7643,57.9877,57.7456,57.9318,5437.0
2022-10-05 10:45:00,62.23,62.26,62.08,62.08,5727.0,57.9318,57.9597,57.7922,57.7922,5727.0
2022-10-05 10:50:00,62.04,62.04,61.95,61.96,3076.0,57.7549,57.7549,57.6712,57.6805,3076.0
2022-10-05 10:55:00,61.9,61.92,61.75,61.92,3483.0,57.6246,57.6432,57.485,57.6432,3483.0
2022-10-05 11:00:00,61.92,61.93,61.87,61.93,1871.0,57.6432,57.6525,57.5967,57.6525,1871.0
2022-10-05 11:05:00,61.9,61.9,61.77,61.81,1623.0,57.6246,57.6246,57.5036,57.5408,1623.0
2022-10-05 11:10:00,61.78,61.83,61.77,61.8,2103.0,57.5129,57.5594,57.5036,57.5315,2103.0
2022-10-05 11:15:00,61.83,62.05,61.81,62.05,803.0,57.5594,57.7643,57.5408,57.7643,803.0
2022-10-05 11:20:00,62.05,62.12,62.03,62.06,4040.0,57.7643,57.8294,57.7456,57.7736,4040.0
2022-10-05 11:25:00,62.1,62.1,61.95,61.95,2958.0,57.8108,57.8108,57.6712,57.6712,2958.0
2022-10-05 11:30:00,61.95,61.95,61.8,61.8,3496.0,57.6712,57.6712,57.5315,57.5315,3496.0
2022-10-05 11:35:00,61.8,61.88,61.8,61.8,1972.0,57.5315,57.606,57.5315,57.5315,1972.0
2022-10-05 11:40:00,61.79,61.79,61.72,61.72,500.0,57.5222,57.5222,57.457,57.457,500.0
2022-10-05 11:45:00,61.75,61.82,61.72,61.72,1213.0,57.485,57.5501,57.457,57.457,1213.0
2022-10-05 11:50:00,61.74,61.88,61.74,61.87,1651.0,57.4757,57.606,57.4757,57.5967,1651.0
2022-10-05 11:55:00,61.86,61.98,61.85,61.96,811.0,57.5874,57.6991,57.5781,57.6805,811.0
2022-10-05 12:00:00,61.95,62.02,61.89,61.98,822.0,57.6712,57.7363,57.6153,57.6991,822.0
2022-10-05 12:05:00,62.03,62.25,62.0,62.22,1133.0,57.7456,57.9504,57.7177,57.9225,1133.0
2022-10-05 12:10:00,62.45,62.55,62.45,62.45,1746.0,58.1366,58.2297,58.1366,58.1366,1746.0
2022-10-05 12:15:00,62.55,62.56,62.45,62.45,300.0,58.2297,58.239,58.1366,58.1366,300.0
2022-10-05 12:20:00,62.39,62.39,62.27,62.27,600.0,58.0808,58.0808,57.9691,57.9691,600.0
2022-10-05 12:25:00,62.27,62.27,62.27,62.27,0.0,57.9691,57.9691,57.9691,57.9691,0.0
2022-10-05 12:30:00,62.05,62.08,62.05,62.08,600.0,57.7643,57.7922,57.7643,57.7922,600.0
2022-10-05 12:35:00,62.03,62.03,61.89,61.89,600.0,57.7456,57.7456,57.6153,57.6153,600.0
2022-10-05 12:40:00,61.93,61.95,61.93,61.95,400.0,57.6525,57.6712,57.6525,57.6712,400.0
2022-10-05 12:45:00,61.96,62.06,61.95,62.06,600.0,57.6805,57.7736,57.6712,57.7736,600.0
2022-10-05 12:50:00,62.09,62.09,62.0,62.0,430.0,57.8015,57.8015,57.7177,57.7177,430.0
2022-10-05 12:55:00,61.83,61.84,61.83,61.84,600.0,57.5594,57.5688,57.5594,57.5688,600.0
2022-10-05 13:00:00,61.82,61.82,61.74,61.74,400.0,57.5501,57.5501,57.4757,57.4757,400.0
2022-10-05 13:05:00,61.78,61.85,61.68,61.7,800.0,57.5129,57.5781,57.4198,57.4384,800.0
2022-10-05 13:10:00,61.73,61.77,61.73,61.73,400.0,57.4664,57.5036,57.4664,57.4664,400.0
2022-10-05 13:15:00,61.75,62.18,61.75,62.18,3411.0,57.485,57.8853,57.485,57.8853,3411.0
2022-10-05 13:20:00,62.15,62.16,62.12,62.15,1427.0,57.8573,57.8667,57.8294,57.8573,1427.0
2022-10-05 13:25:00,62.16,62.16,62.1,62.13,700.0,57.8667,57.8667,57.8108,57.8387,700.0
2022-10-05 13:30:00,62.13,62.13,62.09,62.09,400.0,57.8387,57.8387,57.8015,57.8015,400.0
2022-10-05 13:35:00,62.23,62.3,62.21,62.3,1638.0,57.9318,57.997,57.9132,57.997,1638.0
2022-10-05 13:40:00,62.28,62.35,62.25,62.31,1099.0,57.9784,58.0435,57.9504,58.0063,1099.0
2022-10-05 13:45:00,62.34,62.39,62.34,62.39,349.0,58.0342,58.0808,58.0342,58.0808,349.0
2022-10-05 13:50:00,62.37,62.4,62.3,62.33,884.0,58.0622,58.0901,57.997,58.0249,884.0
2022-10-05 13:55:00,62.3,62.33,62.3,62.33,700.0,57.997,58.0249,57.997,58.0249,700.0
2022-10-05 14:00:00,62.35,62.46,62.34,62.44,1199.0,58.0435,58.1459,58.0342,58.1273,1199.0
2022-10-05 14:05:00,62.38,62.48,62.38,62.43,899.0,58.0715,58.1646,58.0715,58.118,899.0
2022-10-05 14:10:00,62.41,62.5,62.41,62.5,888.0,58.0994,58.1832,58.0994,58.1832,888.0
2022-10-05 14:15:00,62.51,62.55,62.49,62.55,1000.0,58.1925,58.2297,58.1739,58.2297,1000.0
2022-10-05 14:20:00,62.52,62.57,62.52,62.57,200.0,58.2018,58.2483,58.2018,58.2483,200.0
2022-10-05 14:25:00,62.64,62.64,62.56,62.57,500.0,58.3135,58.3135,58.239,58.2483,500.0
2022-10-05 14:30:00,62.61,62.61,62.51,62.53,612.0,58.2856,58.2856,58.1925,58.2111,612.0
2022-10-05 14:35:00,62.61,62.61,62.61,62.61,200.0,58.2856,58.2856,58.2856,58.2856,200.0
2022-10-05 14:40:00,62.64,62.65,62.63,62.65,400.0,58.3135,58.3228,58.3042,58.3228,400.0
2022-10-05 14:45:00,62.66,62.69,62.66,62.69,200.0,58.3321,58.36,58.3321,58.36,200.0
2022-10-05 14:50:00,62.64,62.66,62.64,62.66,300.0,58.3135,58.3321,58.3135,58.3321,300.0
2022-10-05 14:55:00,62.62,62.62,62.59,62.6,400.0,58.2949,58.2949,58.267,58.2763,400.0
2022-10-05 15:00:00,62.65,62.83,62.65,62.83,500.0,58.3228,58.4904,58.3228,58.4904,500.0
2022-10-05 15:05:00,62.87,62.88,62.81,62.81,1400.0,58.5276,58.5369,58.4718,58.4718,1400.0
2022-10-05 15:10:00,62.79,62.81,62.7,62.81,600.0,58.4531,58.4718,58.3694,58.4718,600.0
2022-10-05 15:15:00,62.73,62.83,62.73,62.82,1500.0,58.3973,58.4904,58.3973,58.4811,1500.0
2022-10-05 15:20:00,62.78,62.85,62.78,62.84,852.0,58.4438,58.509,58.4438,58.4997,852.0
2022-10-05 15:25:00,62.82,62.82,62.77,62.77,5956.0,58.4811,58.4811,58.4345,58.4345,5956.0
2022-10-05 15:30:00,62.75,62.75,62.64,62.68,1650.0,58.4159,58.4159,58.3135,58.3507,1650.0
2022-10-05 15:35:00,62.69,62.7,62.49,62.49,1600.0,58.36,58.3694,58.1739,58.1739,1600.0
2022-10-05 15:40:00,62.48,62.49,62.42,62.49,1652.0,58.1646,58.1739,58.1087,58.1739,1652.0
2022-10-05 15:45:00,62.46,62.46,62.35,62.39,3650.0,58.1459,58.1459,58.0435,58.0808,3650.0
2022-10-05 15:50:00,62.38,62.38,62.24,62.34,8855.0,58.0715,58.0715,57.9411,58.0342,8855.0
2022-10-05 15:55:00,62.35,62.36,62.19,62.31,15543.0,58.0435,58.0528,57.8946,58.0063,15543.0
2022-10-06 09:30:00,61.88,61.88,61.88,61.88,100.0,57.606,57.606,57.606,57.606,100.0
2022-10-06 09:35:00,61.99,61.99,61.7,61.9,800.0,57.7084,57.7084,57.4384,57.6246,800.0
2022-10-06 09:40:00,62.07,62.07,61.96,61.96,300.0,57.7829,57.7829,57.6805,57.6805,300.0
2022-10-06 09:45:00,62.08,62.1,62.04,62.04,980.0,57.7922,57.8108,57.7549,57.7549,980.0
2022-10-06 09:50:00,61.8,61.8,61.66,61.66,372.0,57.5315,57.5315,57.4012,57.4012,372.0
2022-10-06 09:55:00,61.19,61.19,61.19,61.19,125.0,56.9637,56.9637,56.9637,56.9637,125.0
2022-10-06 10:00:00,61.0,61.0,60.8,60.96,464.0,56.7868,56.7868,56.6006,56.7495,464.0
2022-10-06 10:05:00,61.01,61.08,60.83,60.85,3594.0,56.7961,56.8613,56.6285,56.6471,3594.0
2022-10-06 10:10:00,60.73,60.73,60.63,60.65,900.0,56.5354,56.5354,56.4423,56.461,900.0
2022-10-06 10:15:00,60.64,60.74,60.64,60.69,300.0,56.4516,56.5447,56.4516,56.4982,300.0
2022-10-06 10:20:00,60.73,60.73,60.68,60.68,200.0,56.5354,56.5354,56.4889,56.4889,200.0
2022-10-06 10:25:00,60.59,60.59,60.31,60.34,1591.0,56.4051,56.4051,56.1444,56.1724,1591.0
2022-10-06 10:30:00,60.38,60.38,60.26,60.26,200.0,56.2096,56.2096,56.0979,56.0979,200.0
2022-10-06 10:35:00,60.18,60.18,60.18,60.18,400.0,56.0234,56.0234,56.0234,56.0234,400.0
2022-10-06 10:40:00,60.15,60.2,60.0,60.01,1322.0,55.9955,56.042,55.8558,55.8652,1322.0
2022-10-06 10:45:00,59.96,60.29,59.96,60.29,1371.0,55.8186,56.1258,55.8186,56.1258,1371.0
2022-10-06 10:50:00,60.3,60.3,60.14,60.28,1100.0,56.1351,56.1351,55.9862,56.1165,1100.0
2022-10-06 10:55:00,60.28,60.28,60.28,60.28,0.0,56.1165,56.1165,56.1165,56.1165,0.0
2022-10-06 11:00:00,60.57,60.57,60.32,60.32,600.0,56.3865,56.3865,56.1537,56.1537,600.0
2022-10-06 11:05:00,60.32,60.32,60.32,60.32,0.0,56.1537,56.1537,56.1537,56.1537,0.0
2022-10-06 11:10:00,60.21,60.23,60.19,60.19,400.0,56.0513,56.07,56.0327,56.0327,400.0
2022-10-06 11:15:00,60.31,60.31,60.3,60.3,200.0,56.1444,56.1444,56.1351,56.1351,200.0
2022-10-06 11:20:00,60.34,60.36,60.34,60.36,200.0,56.1724,56.191,56.1724,56.191,200.0
2022-10-06 11:25:00,60.37,60.37,60.37,60.37,100.0,56.2003,56.2003,56.2003,56.2003,100.0
2022-10-06 11:30:00,60.3,60.3,60.3,60.3,177.0,56.1351,56.1351,56.1351,56.1351,177.0
2022-10-06 11:35:00,60.14,60.18,60.09,60.09,900.0,55.9862,56.0234,55.9396,55.9396,900.0
2022-10-06 11:40:00,60.04,60.16,60.04,60.16,500.0,55.8931,56.0048,55.8931,56.0048,500.0
2022-10-06 11:45:00,60.22,60.22,60.16,60.16,300.0,56.0607,56.0607,56.0048,56.0048,300.0
2022-10-06 11:50:00,60.16,60.16,60.16,60.16,0.0,56.0048,56.0048,56.0048,56.0048,0.0
2022-10-06 11:55:00,60.13,60.13,60.0,60.04,400.0,55.9769,55.9769,55.8558,55.8931,400.0
2022-10-06 12:00:00,60.07,60.07,60.07,60.07,100.0,55.921,55.921,55.921,55.921,100.0
2022-10-06 12:05:00,59.95,59.95,59.9,59.9,776.0,55.8093,55.8093,55.7628,55.7628,776.0
2022-10-06 12:10:00,59.87,59.87,59.77,59.77,250.0,55.7348,55.7348,55.6417,55.6417,250.0
2022-10-06 12:15:00,59.73,59.73,59.73,59.73,100.0,55.6045,55.6045,55.6045,55.6045,100.0
2022-10-06 12:20:00,59.85,59.85,59.85,59.85,100.0,55.7162,55.7162,55.7162,55.7162,100.0
2022-10-06 12:25:00,60.11,60.16,60.11,60.16,400.0,55.9582,56.0048,55.9582,56.0048,400.0
2022-10-06 12:30:00,60.11,60.11,60.11,60.11,100.0,55.9582,55.9582,55.9582,55.9582,100.0
2022-10-06 12:35:00,60.18,60.18,60.18,60.18,200.0,56.0234,56.0234,56.0234,56.0234,200.0
2022-10-06 12:40:00,60.27,60.27,60.27,60.27,100.0,56.1072,56.1072,56.1072,56.1072,100.0
2022-10-06 12:45:00,60.18,60.18,60.13,60.18,300.0,56.0234,56.0234,55.9769,56.0234,300.0
2022-10-06 12:50:00,60.17,60.18,60.16,60.18,500.0,56.0141,56.0234,56.0048,56.0234,500.0
2022-10-06 12:55:00,60.18,60.18,60.18,60.18,0.0,56.0234,56.0234,56.0234,56.0234,0.0
2022-10-06 13:00:00,60.18,60.18,60.18,60.18,0.0,56.0234,56.0234,56.0234,56.0234,0.0
2022-10-06 13:05:00,60.06,60.06,60.04,60.04,400.0,55.9117,55.9117,55.8931,55.8931,400.0
2022-10-06 13:10:00,60.04,60.04,60.04,60.04,0.0,55.8931,55.8931,55.8931,55.8931,0.0
2022-10-06 13:15:00,60.04,60.04,60.04,60.04,0.0,55.8931,55.8931,55.8931,55.8931,0.0
2022-10-06 13:20:00,60.21,60.22,60.21,60.22,200.0,56.0513,56.0607,56.0513,56.0607,200.0
2022-10-06 13:25:00,60.14,60.14,60.14,60.14,100.0,55.9862,55.9862,55.9862,55.9862,100.0
2022-10-06 13:30:00,60.14,60.14,60.14,60.14,0.0,55.9862,55.9862,55.9862,55.9862,0.0
2022-10-06 13:35:00,60.2,60.21,60.2,60.21,300.0,56.042,56.0513,56.042,56.0513,300.0
2022-10-06 13:40:00,60.2,60.2,60.2,60.2,100.0,56.042,56.042,56.042,56.042,100.0
2022-10-06 13:45:00,60.18,60.2,60.18,60.2,200.0,56.0234,56.042,56.0234,56.042,200.0
2022-10-06 13:50:00,60.17,60.18,60.13,60.13,300.0,56.0141,56.0234,55.9769,55.9769,300.0
2022-10-06 13:55:00,60.13,60.13,60.13,60.13,0.0,55.9769,55.9769,55.9769,55.9769,0.0
2022-10-06 14:00:00,60.1,60.11,60.08,60.09,700.0,55.9489,55.9582,55.9303,55.9396,700.0
2022-10-06 14:05:00,60.12,60.12,60.12,60.12,100.0,55.9676,55.9676,55.9676,55.9676,100.0
2022-10-06 14:10:00,60.12,60.12,60.09,60.11,300.0,55.9676,55.9676,55.9396,55.9582,300.0
2022-10-06 14:15:00,60.09,60.1,60.08,60.1,400.0,55.9396,55.9489,55.9303,55.9489,400.0
2022-10-06 14:20:00,60.15,60.18,60.15,60.18,420.0,55.9955,56.0234,55.9955,56.0234,420.0
2022-10-06 14:25:00,60.28,60.28,60.28,60.28,100.0,56.1165,56.1165,56.1165,56.1165,100.0
2022-10-06 14:30:00,60.36,60.38,60.36,60.36,400.0,56.191,56.2096,56.191,56.191,400.0
2022-10-06 14:35:00,60.36,60.36,60.33,60.33,1876.0,56.191,56.191,56.1631,56.1631,1876.0
2022-10-06 14:40:00,60.23,60.23,60.23,60.23,200.0,56.07,56.07,56.07,56.07,200.0
2022-10-06 14:45:00,60.22,60.24,60.2,60.2,400.0,56.0607,56.0793,56.042,56.042,400.0
2022-10-06 14:50:00,60.14,60.15,60.05,60.15,1100.0,55.9862,55.9955,55.9024,55.9955,1100.0
2022-10-06 14:55:00,60.24,60.25,60.21,60.21,2100.0,56.0793,56.0886,56.0513,56.0513,2100.0
2022-10-06 15:00:00,60.14,60.17,60.09,60.09,400.0,55.9862,56.0141,55.9396,55.9396,400.0
2022-10-06 15:05:00,60.02,60.02,59.86,59.86,500.0,55.8745,55.8745,55.7255,55.7255,500.0
2022-10-06 15:10:00,59.83,59.85,59.83,59.85,300.0,55.6976,55.7162,55.6976,55.7162,300.0
2022-10-06 15:15:00,59.86,59.9,59.86,59.9,800.0,55.7255,55.7628,55.7255,55.7628,800.0
2022-10-06 15:20:00,59.85,59.96,59.85,59.96,1100.0,55.7162,55.8186,55.7162,55.8186,1100.0
2022-10-06 15:25:00,59.98,59.98,59.98,59.98,100.0,55.8372,55.8372,55.8372,55.8372,100.0
2022-10-06 15:30:00,60.02,60.02,59.87,59.88,689.0,55.8745,55.8745,55.7348,55.7441,689.0
2022-10-06 15:35:00,59.87,59.88,59.73,59.73,12887.0,55.7348,55.7441,55.6045,55.6045,12887.0
2022-10-06 15:40:00,59.69,59.7,59.62,59.62,1026.0,55.5673,55.5766,55.5021,55.5021,1026.0
2022-10-06 15:45:00,59.68,59.74,59.62,59.64,2177.0,55.5579,55.6138,55.5021,55.5207,2177.0
2022-10-06 15:50:00,59.63,59.73,59.57,59.73,3667.0,55.5114,55.6045,55.4555,55.6045,3667.0
2022-10-06 15:55:00,59.78,59.81,59.71,59.77,3656.0,55.651,55.679,55.5859,55.6417,3656.0
2022-10-07 09:30:00,59.4,59.4,59.23,59.23,200.0,55.2973,55.2973,55.139,55.139,200.0
2022-10-07 09:35:00,59.06,59.06,59.06,59.06,100.0,54.9808,54.9808,54.9808,54.9808,100.0
2022-10-07 09:40:00,59.06,59.06,59.06,59.06,0.0,54.9808,54.9808,54.9808,54.9808,0.0
2022-10-07 09:45:00,58.94,59.1,58.94,59.1,200.0,54.8691,55.018,54.8691,55.018,200.0
2022-10-07 09:50:00,59.29,59.36,59.29,59.34,2100.0,55.1949,55.26,55.1949,55.2414,2100.0
2022-10-07 09:55:00,59.5,59.5,59.5,59.5,300.0,55.3904,55.3904,55.3904,55.3904,300.0
2022-10-07 10:00:00,59.45,59.55,59.45,59.55,300.0,55.3438,55.4369,55.3438,55.4369,300.0
2022-10-07 10:05:00,59.7,59.75,59.46,59.46,800.0,55.5766,55.6231,55.3531,55.3531,800.0
2022-10-07 10:10:00,59.48,59.56,59.48,59.55,496.0,55.3718,55.4462,55.3718,55.4369,496.0
2022-10-07 10:15:00,59.45,59.47,59.32,59.36,1200.0,55.3438,55.3625,55.2228,55.26,1200.0
2022-10-07 10:20:00,59.37,59.37,59.37,59.37,100.0,55.2694,55.2694,55.2694,55.2694,100.0
2022-10-07 10:25:00,59.2,59.2,59.15,59.15,300.0,55.1111,55.1111,55.0646,55.0646,300.0
2022-10-07 10:30:00,58.97,58.97,58.93,58.93,300.0,54.897,54.897,54.8597,54.8597,300.0
2022-10-07 10:35:00,58.81,58.84,58.7,58.7,300.0,54.748,54.776,54.6456,54.6456,300.0
2022-10-07 10:40:00,58.73,58.73,58.73,58.73,100.0,54.6736,54.6736,54.6736,54.6736,100.0
2022-10-07 10:45:00,58.9,58.95,58.83,58.88,1023.0,54.8318,54.8784,54.7667,54.8132,1023.0
2022-10-07 10:50:00,58.79,58.92,58.77,58.92,700.0,54.7294,54.8504,54.7108,54.8504,700.0
2022-10-07 10:55:00,58.99,58.99,58.83,58.86,800.0,54.9156,54.9156,54.7667,54.7946,800.0
2022-10-07 11:00:00,58.86,58.94,58.78,58.94,800.0,54.7946,54.8691,54.7201,54.8691,800.0
2022-10-07 11:05:00,58.93,58.93,58.79,58.8,700.0,54.8597,54.8597,54.7294,54.7387,700.0
2022-10-07 11:10:00,58.82,58.85,58.82,58.85,200.0,54.7573,54.7853,54.7573,54.7853,200.0
2022-10-07 11:15:00,58.91,58.96,58.89,58.92,1303.0,54.8411,54.8877,54.8225,54.8504,1303.0
2022-10-07 11:20:00,58.87,59.07,58.87,59.07,600.0,54.8039,54.9901,54.8039,54.9901,600.0
2022-10-07 11:25:00,59.03,59.13,59.03,59.07,1200.0,54.9528,55.0459,54.9528,54.9901,1200.0
2022-10-07 11:30:00,59.07,59.09,58.98,59.05,800.0,54.9901,55.0087,54.9063,54.9715,800.0
2022-10-07 11:35:00,59.03,59.19,59.03,59.19,800.0,54.9528,55.1018,54.9528,55.1018,800.0
2022-10-07 11:40:00,59.16,59.2,59.13,59.2,1400.0,55.0739,55.1111,55.0459,55.1111,1400.0
2022-10-07 11:45:00,59.2,59.2,58.96,58.96,700.0,55.1111,55.1111,54.8877,54.8877,700.0
2022-10-07 11:50:00,58.9,58.96,58.9,58.96,300.0,54.8318,54.8877,54.8318,54.8877,300.0
2022-10-07 11:55:00,58.92,58.92,58.92,58.92,900.0,54.8504,54.8504,54.8504,54.8504,900.0
2022-10-07 12:00:00,58.82,58.93,58.82,58.93,700.0,54.7573,54.8597,54.7573,54.8597,700.0
2022-10-07 12:05:00,58.93,58.93,58.9,58.92,860.0,54.8597,54.8597,54.8318,54.8504,860.0
2022-10-07 12:10:00,58.91,58.97,58.87,58.87,800.0,54.8411,54.897,54.8039,54.8039,800.0
2022-10-07 12:15:00,58.95,58.95,58.95,58.95,300.0,54.8784,54.8784,54.8784,54.8784,300.0
2022-10-07 12:20:00,58.98,58.98,58.86,58.88,700.0,54.9063,54.9063,54.7946,54.8132,700.0
2022-10-07 12:25:00,58.98,58.98,58.94,58.96,1003.0,54.9063,54.9063,54.8691,54.8877,1003.0
2022-10-07 12:30:00,59.01,59.01,58.98,58.98,800.0,54.9342,54.9342,54.9063,54.9063,800.0
2022-10-07 12:35:00,58.94,58.99,58.94,58.96,1000.0,54.8691,54.9156,54.8691,54.8877,1000.0
2022-10-07 12:40:00,58.97,58.99,58.97,58.98,600.0,54.897,54.9156,54.897,54.9063,600.0
2022-10-07 12:45:00,58.95,59.0,58.93,58.99,1000.0,54.8784,54.9249,54.8597,54.9156,1000.0
2022-10-07 12:50:00,58.96,58.96,58.9,58.94,1706.0,54.8877,54.8877,54.8318,54.8691,1706.0
2022-10-07 12:55:00,58.96,58.96,58.88,58.88,900.0,54.8877,54.8877,54.8132,54.8132,900.0
2022-10-07 13:00:00,58.87,58.91,58.84,58.84,800.0,54.8039,54.8411,54.776,54.776,800.0
2022-10-07 13:05:00,58.93,58.93,58.85,58.85,900.0,54.8597,54.8597,54.7853,54.7853,900.0
2022-10-07 13:10:00,58.91,58.97,58.91,58.92,2500.0,54.8411,54.897,54.8411,54.8504,2500.0
2022-10-07 13:15:00,58.96,59.03,58.96,59.03,500.0,54.8877,54.9528,54.8877,54.9528,500.0
2022-10-07 13:20:00,59.05,59.05,58.97,58.97,1300.0,54.9715,54.9715,54.897,54.897,1300.0
2022-10-07 13:25:00,58.97,59.06,58.97,59.04,700.0,54.897,54.9808,54.897,54.9622,700.0
2022-10-07 13:30:00,59.04,59.06,58.97,59.06,1400.0,54.9622,54.9808,54.897,54.9808,1400.0
2022-10-07 13:35:00,59.01,59.15,59.01,59.14,1500.0,54.9342,55.0646,54.9342,55.0552,1500.0
2022-10-07 13:40:00,59.18,59.23,59.16,59.2,1573.0,55.0925,55.139,55.0739,55.1111,1573.0
2022-10-07 13:45:00,59.17,59.18,59.08,59.08,1100.0,55.0832,55.0925,54.9994,54.9994,1100.0
2022-10-07 13:50:00,59.1,59.12,59.04,59.09,1500.0,55.018,55.0366,54.9622,55.0087,1500.0
2022-10-07 13:55:00,59.04,59.04,59.0,59.0,1000.0,54.9622,54.9622,54.9249,54.9249,1000.0
2022-10-07 14:00:00,58.96,58.99,58.95,58.99,500.0,54.8877,54.9156,54.8784,54.9156,500.0
2022-10-07 14:05:00,59.03,59.05,59.03,59.03,700.0,54.9528,54.9715,54.9528,54.9528,700.0
2022-10-07 14:10:00,59.0,59.01,58.97,58.97,1100.0,54.9249,54.9342,54.897,54.897,1100.0
2022-10-07 14:15:00,59.0,59.04,58.99,59.0,1200.0,54.9249,54.9622,54.9156,54.9249,1200.0
2022-10-07 14:20:00,58.97,59.0,58.95,58.95,700.0,54.897,54.9249,54.8784,54.8784,700.0
2022-10-07 14:25:00,58.96,58.97,58.9,58.91,1500.0,54.8877,54.897,54.8318,54.8411,1500.0
2022-10-07 14:30:00,58.91,58.92,58.85,58.89,1900.0,54.8411,54.8504,54.7853,54.8225,1900.0
2022-10-07 14:35:00,58.83,58.85,58.78,58.78,1524.0,54.7667,54.7853,54.7201,54.7201,1524.0
2022-10-07 14:40:00,58.81,58.81,58.77,58.78,1000.0,54.748,54.748,54.7108,54.7201,1000.0
2022-10-07 14:45:00,58.81,58.84,58.81,58.82,1000.0,54.748,54.776,54.748,54.7573,1000.0
2022-10-07 14:50:00,58.85,58.87,58.78,58.83,1200.0,54.7853,54.8039,54.7201,54.7667,1200.0
2022-10-07 14:55:00,58.81,58.83,58.78,58.78,1300.0,54.748,54.7667,54.7201,54.7201,1300.0
2022-10-07 15:00:00,58.77,58.77,58.71,58.76,1310.0,54.7108,54.7108,54.6549,54.7015,1310.0
2022-10-07 15:05:00,58.77,58.77,58.53,58.53,900.0,54.7108,54.7108,54.4874,54.4874,900.0
2022-10-07 15:10:00,58.54,58.54,58.43,58.43,1400.0,54.4967,54.4967,54.3943,54.3943,1400.0
2022-10-07 15:15:00,58.44,58.46,58.42,58.42,1000.0,54.4036,54.4222,54.385,54.385,1000.0
2022-10-07 15:20:00,58.4,58.4,58.28,58.28,600.0,54.3664,54.3664,54.2546,54.2546,600.0
2022-10-07 15:25:00,58.29,58.29,58.24,58.24,1900.0,54.264,54.264,54.2174,54.2174,1900.0
2022-10-07 15:30:00,58.25,58.25,58.19,58.21,2900.0,54.2267,54.2267,54.1709,54.1895,2900.0
2022-10-07 15:35:00,58.22,58.27,58.17,58.27,2000.0,54.1988,54.2453,54.1522,54.2453,2000.0
2022-10-07 15:40:00,58.4,58.45,58.35,58.44,3500.0,54.3664,54.4129,54.3198,54.4036,3500.0
2022-10-07 15:45:00,58.43,58.48,58.4,58.44,5500.0,54.3943,54.4408,54.3664,54.4036,5500.0
2022-10-07 15:50:00,58.44,58.58,58.43,58.56,9134.0,54.4036,54.5339,54.3943,54.5153,9134.0
2022-10-07 15:55:00,58.59,58.73,58.58,58.61,16642.0,54.5432,54.6736,54.5339,54.5619,16642.0
2022-10-10 09:30:00,58.04,58.26,58.03,58.1,1065.0,54.0312,54.236,54.0219,54.0871,1065.0
2022-10-10 09:35:00,58.24,58.35,58.18,58.35,2400.0,54.2174,54.3198,54.1616,54.3198,2400.0
2022-10-10 09:40:00,58.3,58.36,58.19,58.19,10445.0,54.2733,54.3291,54.1709,54.1709,10445.0
2022-10-10 09:45:00,58.39,58.39,58.31,58.36,300.0,54.357,54.357,54.2826,54.3291,300.0
2022-10-10 09:50:00,58.58,58.58,58.23,58.23,200.0,54.5339,54.5339,54.2081,54.2081,200.0
2022-10-10 09:55:00,58.47,58.47,58.47,58.47,100.0,54.4315,54.4315,54.4315,54.4315,100.0
2022-10-10 10:00:00,58.28,58.44,58.28,58.31,600.0,54.2546,54.4036,54.2546,54.2826,600.0
2022-10-10 10:05:00,58.26,58.32,58.2,58.28,5271.0,54.236,54.2919,54.1802,54.2546,5271.0
2022-10-10 10:10:00,58.3,58.3,58.05,58.05,700.0,54.2733,54.2733,54.0405,54.0405,700.0
2022-10-10 10:15:00,58.0,58.0,57.89,57.89,200.0,53.994,53.994,53.8916,53.8916,200.0
2022-10-10 10:20:00,58.0,58.01,58.0,58.01,200.0,53.994,54.0033,53.994,54.0033,200.0
2022-10-10 10:25:00,58.41,58.41,58.4,58.4,200.0,54.3757,54.3757,54.3664,54.3664,200.0
2022-10-10 10:30:00,58.4,58.4,58.4,58.4,0.0,54.3664,54.3664,54.3664,54.3664,0.0
2022-10-10 10:35:00,58.15,58.15,58.15,58.15,100.0,54.1336,54.1336,54.1336,54.1336,100.0
2022-10-10 10:40:00,58.04,58.04,58.0,58.0,600.0,54.0312,54.0312,53.994,53.994,600.0
2022-10-10 10:45:00,58.04,58.04,58.0,58.0,200.0,54.0312,54.0312,53.994,53.994,200.0
2022-10-10 10:50:00,57.99,58.02,57.95,57.95,300.0,53.9847,54.0126,53.9474,53.9474,300.0
2022-10-10 10:55:00,57.85,57.9,57.85,57.9,200.0,53.8543,53.9009,53.8543,53.9009,200.0
2022-10-10 11:00:00,57.91,57.91,57.83,57.83,200.0,53.9102,53.9102,53.8357,53.8357,200.0
2022-10-10 11:05:00,57.86,57.86,57.86,57.86,100.0,53.8637,53.8637,53.8637,53.8637,100.0
2022-10-10 11:10:00,57.86,57.86,57.86,57.86,0.0,53.8637,53.8637,53.8637,53.8637,0.0
2022-10-10 11:15:00,58.09,58.09,58.09,58.09,100.0,54.0778,54.0778,54.0778,54.0778,100.0
2022-10-10 11:20:00,58.06,58.06,58.06,58.06,100.0,54.0498,54.0498,54.0498,54.0498,100.0
2022-10-10 11:25:00,58.11,58.11,58.07,58.11,1100.0,54.0964,54.0964,54.0591,54.0964,1100.0
2022-10-10 11:30:00,58.11,58.11,58.11,58.11,0.0,54.0964,54.0964,54.0964,54.0964,0.0
2022-10-10 11:35:00,58.11,58.11,58.11,58.11,0.0,54.0964,54.0964,54.0964,54.0964,0.0
2022-10-10 11:40:00,58.11,58.11,58.11,58.11,0.0,54.0964,54.0964,54.0964,54.0964,0.0
2022-10-10 11:45:00,58.24,58.29,58.24,58.29,500.0,54.2174,54.264,54.2174,54.264,500.0
2022-10-10 11:50:00,58.23,58.28,58.2,58.27,1000.0,54.2081,54.2546,54.1802,54.2453,1000.0
2022-10-10 11:55:00,58.27,58.34,58.27,58.28,1801.0,54.2453,54.3105,54.2453,54.2546,1801.0
2022-10-10 12:00:00,58.27,58.27,58.27,58.27,119.0,54.2453,54.2453,54.2453,54.2453,119.0
2022-10-10 12:05:00,58.26,58.26,58.26,58.26,100.0,54.236,54.236,54.236,54.236,100.0
2022-10-10 12:10:00,58.23,58.23,58.2,58.2,300.0,54.2081,54.2081,54.1802,54.1802,300.0
2022-10-10 12:15:00,58.2,58.23,58.2,58.2,400.0,54.1802,54.2081,54.1802,54.1802,400.0
2022-10-10 12:20:00,58.18,58.19,58.18,58.19,400.0,54.1616,54.1709,54.1616,54.1709,400.0
2022-10-10 12:25:00,58.17,58.17,58.17,58.17,100.0,54.1522,54.1522,54.1522,54.1522,100.0
2022-10-10 12:30:00,58.17,58.17,58.17,58.17,0.0,54.1522,54.1522,54.1522,54.1522,0.0
2022-10-10 12:35:00,58.09,58.09,58.07,58.07,200.0,54.0778,54.0778,54.0591,54.0591,200.0
2022-10-10 12:40:00,58.13,58.13,58.11,58.11,300.0,54.115,54.115,54.0964,54.0964,300.0
2022-10-10 12:45:00,58.17,58.17,58.05,58.05,724.0,54.1522,54.1522,54.0405,54.0405,724.0
2022-10-10 12:50:00,58.02,58.02,57.87,57.87,600.0,54.0126,54.0126,53.873,53.873,600.0
2022-10-10 12:55:00,57.87,57.92,57.87,57.9,400.0,53.873,53.9195,53.873,53.9009,400.0
2022-10-10 13:00:00,57.91,57.91,57.91,57.91,100.0,53.9102,53.9102,53.9102,53.9102,100.0
2022-10-10 13:05:00,57.91,57.94,57.91,57.94,200.0,53.9102,53.9381,53.9102,53.9381,200.0
2022-10-10 13:10:00,57.88,58.0,57.88,58.0,300.0,53.8823,53.994,53.8823,53.994,300.0
2022-10-10 13:15:00,58.02,58.02,58.0,58.0,323.0,54.0126,54.0126,53.994,53.994,323.0
2022-10-10 13:20:00,58.05,58.05,58.01,58.05,500.0,54.0405,54.0405,54.0033,54.0405,500.0
2022-10-10 13:25:00,58.01,58.01,57.98,57.99,300.0,54.0033,54.0033,53.9754,53.9847,300.0
2022-10-10 13:30:00,58.03,58.13,58.03,58.13,300.0,54.0219,54.115,54.0219,54.115,300.0
2022-10-10 13:35:00,58.12,58.15,58.12,58.14,539.0,54.1057,54.1336,54.1057,54.1243,539.0
2022-10-10 13:40:00,58.14,58.14,58.11,58.11,200.0,54.1243,54.1243,54.0964,54.0964,200.0
2022-10-10 13:45:00,58.07,58.26,58.07,58.25,1200.0,54.0591,54.236,54.0591,54.2267,1200.0
2022-10-10 13:50:00,58.19,58.22,58.19,58.22,200.0,54.1709,54.1988,54.1709,54.1988,200.0
2022-10-10 13:55:00,58.23,58.26,58.23,58.23,3000.0,54.2081,54.236,54.2081,54.2081,3000.0
2022-10-10 14:00:00,58.18,58.2,58.16,58.19,600.0,54.1616,54.1802,54.1429,54.1709,600.0
2022-10-10 14:05:00,58.19,58.19,58.14,58.19,700.0,54.1709,54.1709,54.1243,54.1709,700.0
2022-10-10 14:10:00,58.15,58.17,58.13,58.17,400.0,54.1336,54.1522,54.115,54.1522,400.0
2022-10-10 14:15:00,58.17,58.17,58.17,58.17,0.0,54.1522,54.1522,54.1522,54.1522,0.0
2022-10-10 14:20:00,58.04,58.04,58.0,58.02,2451.0,54.0312,54.0312,53.994,54.0126,2451.0
2022-10-10 14:25:00,58.0,58.05,58.0,58.05,700.0,53.994,54.0405,53.994,54.0405,700.0
2022-10-10 14:30:00,58.02,58.06,58.0,58.04,1760.0,54.0126,54.0498,53.994,54.0312,1760.0
2022-10-10 14:35:00,58.09,58.09,58.09,58.09,100.0,54.0778,54.0778,54.0778,54.0778,100.0
2022-10-10 14:40:00,57.98,57.98,57.98,57.98,400.0,53.9754,53.9754,53.9754,53.9754,400.0
2022-10-10 14:45:00,57.9,57.92,57.9,57.92,600.0,53.9009,53.9195,53.9009,53.9195,600.0
2022-10-10 14:50:00,57.9,57.94,57.89,57.94,4596.0,53.9009,53.9381,53.8916,53.9381,4596.0
2022-10-10 14:55:00,57.96,57.96,57.75,57.8,1732.0,53.9567,53.9567,53.7613,53.8078,1732.0
2022-10-10 15:00:00,57.59,57.59,57.59,57.59,100.0,53.6123,53.6123,53.6123,53.6123,100.0
2022-10-10 15:05:00,57.58,57.61,57.52,57.61,400.0,53.603,53.6309,53.5471,53.6309,400.0
2022-10-10 15:10:00,57.69,57.75,57.65,57.75,1350.0,53.7054,53.7613,53.6682,53.7613,1350.0
2022-10-10 15:15:00,57.76,57.79,57.71,57.76,1424.0,53.7706,53.7985,53.724,53.7706,1424.0
2022-10-10 15:20:00,57.81,57.87,57.81,57.87,400.0,53.8171,53.873,53.8171,53.873,400.0
2022-10-10 15:25:00,57.64,57.64,57.64,57.64,100.0,53.6588,53.6588,53.6588,53.6588,100.0
2022-10-10 15:30:00,57.67,57.69,57.66,57.69,300.0,53.6868,53.7054,53.6775,53.7054,300.0
2022-10-10 15:35:00,57.68,57.68,57.56,57.63,800.0,53.6961,53.6961,53.5844,53.6495,800.0
2022-10-10 15:40:00,57.58,57.58,57.52,57.56,800.0,53.603,53.603,53.5471,53.5844,800.0
2022-10-10 15:45:00,57.56,57.57,57.51,57.56,1000.0,53.5844,53.5937,53.5378,53.5844,1000.0
2022-10-10 15:50:00,57.6,57.6,57.44,57.54,1800.0,53.6216,53.6216,53.4727,53.5658,1800.0
2022-10-10 15:55:00,57.49,57.51,57.36,57.41,5592.0,53.5192,53.5378,53.3982,53.4447,5592.0
2022-10-11 09:30:00,57.05,57.05,57.05,57.05,100.0,53.1096,53.1096,53.1096,53.1096,100.0
2022-10-11 09:35:00,56.94,57.01,56.94,57.01,200.0,53.0072,53.0724,53.0072,53.0724,200.0
2022-10-11 09:40:00,57.11,57.11,57.0,57.05,1700.0,53.1655,53.1655,53.0631,53.1096,1700.0
2022-10-11 09:45:00,57.01,57.12,56.55,56.64,1600.0,53.0724,53.1748,52.6441,52.7279,1600.0
2022-10-11 09:50:00,56.88,56.88,56.88,56.88,800.0,52.9513,52.9513,52.9513,52.9513,800.0
2022-10-11 09:55:00,56.97,56.97,56.8,56.8,700.0,53.0351,53.0351,52.8769,52.8769,700.0
2022-10-11 10:00:00,56.54,56.8,56.54,56.8,1092.0,52.6348,52.8769,52.6348,52.8769,1092.0
2022-10-11 10:05:00,56.71,56.8,56.71,56.73,900.0,52.7931,52.8769,52.7931,52.8117,900.0
2022-10-11 10:10:00,56.71,56.92,56.71,56.92,900.0,52.7931,52.9886,52.7931,52.9886,900.0
2022-10-11 10:15:00,57.03,57.28,57.03,57.28,500.0,53.091,53.3237,53.091,53.3237,500.0
2022-10-11 10:20:00,57.24,57.24,57.11,57.22,900.0,53.2865,53.2865,53.1655,53.2679,900.0
2022-10-11 10:25:00,57.19,57.3,57.16,57.24,1000.0,53.2399,53.3423,53.212,53.2865,1000.0
2022-10-11 10:30:00,57.22,57.39,57.22,57.39,600.0,53.2679,53.4261,53.2679,53.4261,600.0
2022-10-11 10:35:00,57.43,57.47,57.4,57.4,600.0,53.4634,53.5006,53.4354,53.4354,600.0
2022-10-11 10:40:00,57.64,57.64,57.57,57.61,400.0,53.6588,53.6588,53.5937,53.6309,400.0
2022-10-11 10:45:00,57.64,57.76,57.58,57.76,700.0,53.6588,53.7706,53.603,53.7706,700.0
2022-10-11 10:50:00,57.73,57.73,57.65,57.69,700.0,53.7426,53.7426,53.6682,53.7054,700.0
2022-10-11 10:55:00,57.7,57.7,57.58,57.58,900.0,53.7147,53.7147,53.603,53.603,900.0
2022-10-11 11:00:00,57.59,57.78,57.51,57.78,900.0,53.6123,53.7892,53.5378,53.7892,900.0
2022-10-11 11:05:00,57.72,57.72,57.63,57.63,600.0,53.7333,53.7333,53.6495,53.6495,600.0
2022-10-11 11:10:00,57.61,57.64,57.57,57.57,600.0,53.6309,53.6588,53.5937,53.5937,600.0
2022-10-11 11:15:00,57.63,57.74,57.62,57.64,1400.0,53.6495,53.7519,53.6402,53.6588,1400.0
2022-10-11 11:20:00,57.59,57.64,57.56,57.57,900.0,53.6123,53.6588,53.5844,53.5937,900.0
2022-10-11 11:25:00,57.63,57.69,57.63,57.69,711.0,53.6495,53.7054,53.6495,53.7054,711.0
2022-10-11 11:30:00,57.75,57.75,57.69,57.69,300.0,53.7613,53.7613,53.7054,53.7054,300.0
2022-10-11 11:35:00,57.72,57.74,57.65,57.65,600.0,53.7333,53.7519,53.6682,53.6682,600.0
2022-10-11 11:40:00,57.76,57.78,57.75,57.78,1300.0,53.7706,53.7892,53.7613,53.7892,1300.0
2022-10-11 11:45:00,57.75,57.91,57.7,57.91,1100.0,53.7613,53.9102,53.7147,53.9102,1100.0
2022-10-11 11:50:00,57.96,58.02,57.96,58.01,546.0,53.9567,54.0126,53.9567,54.0033,546.0
2022-10-11 11:55:00,57.94,57.94,57.89,57.89,400.0,53.9381,53.9381,53.8916,53.8916,400.0
2022-10-11 12:00:00,57.71,57.73,57.71,57.73,200.0,53.724,53.7426,53.724,53.7426,200.0
2022-10-11 12:05:00,57.7,57.7,57.7,57.7,100.0,53.7147,53.7147,53.7147,53.7147,100.0
2022-10-11 12:10:00,57.69,57.73,57.69,57.71,500.0,53.7054,53.7426,53.7054,53.724,500.0
2022-10-11 12:15:00,57.74,57.76,57.74,57.76,300.0,53.7519,53.7706,53.7519,53.7706,300.0
2022-10-11 12:20:00,57.79,57.86,57.79,57.86,500.0,53.7985,53.8637,53.7985,53.8637,500.0
2022-10-11 12:25:00,57.81,57.81,57.73,57.77,1000.0,53.8171,53.8171,53.7426,53.7799,1000.0
2022-10-11 12:30:00,57.79,57.85,57.79,57.85,300.0,53.7985,53.8543,53.7985,53.8543,300.0
2022-10-11 12:35:00,57.82,57.87,57.82,57.86,500.0,53.8264,53.873,53.8264,53.8637,500.0
2022-10-11 12:40:00,57.89,58.01,57.86,57.99,900.0,53.8916,54.0033,53.8637,53.9847,900.0
2022-10-11 12:45:00,57.95,57.99,57.95,57.99,600.0,53.9474,53.9847,53.9474,53.9847,600.0
2022-10-11 12:50:00,58.01,58.02,57.96,57.96,600.0,54.0033,54.0126,53.9567,53.9567,600.0
2022-10-11 12:55:00,57.96,58.02,57.96,58.02,200.0,53.9567,54.0126,53.9567,54.0126,200.0
2022-10-11 13:00:00,57.97,58.03,57.97,57.98,600.0,53.9661,54.0219,53.9661,53.9754,600.0
2022-10-11 13:05:00,58.03,58.13,58.03,58.13,1422.0,54.0219,54.115,54.0219,54.115,1422.0
2022-10-11 13:10:00,58.14,58.15,58.09,58.09,1200.0,54.1243,54.1336,54.0778,54.0778,1200.0
2022-10-11 13:15:00,58.07,58.07,58.0,58.0,1400.0,54.0591,54.0591,53.994,53.994,1400.0
2022-10-11 13:20:00,58.07,58.09,58.05,58.05,400.0,54.0591,54.0778,54.0405,54.0405,400.0
2022-10-11 13:25:00,58.13,58.15,58.05,58.05,1200.0,54.115,54.1336,54.0405,54.0405,1200.0
2022-10-11 13:30:00,58.07,58.09,58.01,58.01,600.0,54.0591,54.0778,54.0033,54.0033,600.0
2022-10-11 13:35:00,58.09,58.11,58.05,58.05,400.0,54.0778,54.0964,54.0405,54.0405,400.0
2022-10-11 13:40:00,58.07,58.09,58.06,58.08,500.0,54.0591,54.0778,54.0498,54.0685,500.0
2022-10-11 13:45:00,58.04,58.12,58.04,58.12,1000.0,54.0312,54.1057,54.0312,54.1057,1000.0
2022-10-11 13:50:00,58.15,58.15,58.15,58.15,200.0,54.1336,54.1336,54.1336,54.1336,200.0
2022-10-11 13:55:00,58.14,58.15,58.14,58.15,400.0,54.1243,54.1336,54.1243,54.1336,400.0
2022-10-11 14:00:00,58.14,58.14,58.06,58.13,600.0,54.1243,54.1243,54.0498,54.115,600.0
2022-10-11 14:05:00,58.13,58.21,58.12,58.12,800.0,54.115,54.1895,54.1057,54.1057,800.0
2022-10-11 14:10:00,58.13,58.2,58.13,58.2,400.0,54.115,54.1802,54.115,54.1802,400.0
2022-10-11 14:15:00,58.22,58.22,58.22,58.22,100.0,54.1988,54.1988,54.1988,54.1988,100.0
2022-10-11 14:20:00,58.22,58.25,58.2,58.2,493.0,54.1988,54.2267,54.1802,54.1802,493.0
2022-10-11 14:25:00,58.22,58.26,58.22,58.22,800.0,54.1988,54.236,54.1988,54.1988,800.0
2022-10-11 14:30:00,58.26,58.32,58.26,58.32,400.0,54.236,54.2919,54.236,54.2919,400.0
2022-10-11 14:35:00,58.33,58.42,58.33,58.39,500.0,54.3012,54.385,54.3012,54.357,500.0
2022-10-11 14:40:00,58.39,58.39,58.33,58.34,700.0,54.357,54.357,54.3012,54.3105,700.0
2022-10-11 14:45:00,58.24,58.24,58.15,58.16,800.0,54.2174,54.2174,54.1336,54.1429,800.0
2022-10-11 14:50:00,58.16,58.16,58.01,58.01,900.0,54.1429,54.1429,54.0033,54.0033,900.0
2022-10-11 14:55:00,57.87,57.93,57.82,57.82,600.0,53.873,53.9288,53.8264,53.8264,600.0
2022-10-11 15:00:00,57.74,57.74,57.67,57.67,200.0,53.7519,53.7519,53.6868,53.6868,200.0
2022-10-11 15:05:00,57.67,57.89,57.67,57.85,1700.0,53.6868,53.8916,53.6868,53.8543,1700.0
2022-10-11 15:10:00,57.87,57.87,57.77,57.8,600.0,53.873,53.873,53.7799,53.8078,600.0
2022-10-11 15:15:00,57.84,57.99,57.84,57.99,600.0,53.845,53.9847,53.845,53.9847,600.0
2022-10-11 15:20:00,58.0,58.08,58.0,58.07,900.0,53.994,54.0685,53.994,54.0591,900.0
2022-10-11 15:25:00,58.09,58.09,57.94,58.01,2200.0,54.0778,54.0778,53.9381,54.0033,2200.0
2022-10-11 15:30:00,58.01,58.01,57.98,58.0,400.0,54.0033,54.0033,53.9754,53.994,400.0
2022-10-11 15:35:00,58.05,58.08,58.05,58.08,800.0,54.0405,54.0685,54.0405,54.0685,800.0
2022-10-11 15:40:00,58.09,58.09,58.02,58.06,1200.0,54.0778,54.0778,54.0126,54.0498,1200.0
2022-10-11 15:45:00,58.03,58.21,58.03,58.2,1500.0,54.0219,54.1895,54.0219,54.1802,1500.0
2022-10-11 15:50:00,58.1,58.22,58.1,58.16,3762.0,54.0871,54.1988,54.0871,54.1429,3762.0
2022-10-11 15:55:00,58.2,58.28,58.14,58.15,4699.0,54.1802,54.2546,54.1243,54.1336,4699.0
2022-10-12 09:30:00,57.86,57.86,57.08,57.08,1000.0,53.8637,53.8637,53.1375,53.1375,1000.0
2022-10-12 09:35:00,57.56,57.86,57.56,57.78,633.0,53.5844,53.8637,53.5844,53.7892,633.0
2022-10-12 09:40:00,57.61,57.91,57.61,57.91,2338.0,53.6309,53.9102,53.6309,53.9102,2338.0
2022-10-12 09:45:00,57.95,57.95,57.76,57.76,709.0,53.9474,53.9474,53.7706,53.7706,709.0
2022-10-12 09:50:00,57.44,57.44,57.4,57.4,800.0,53.4727,53.4727,53.4354,53.4354,800.0
2022-10-12 09:55:00,57.41,57.41,57.25,57.27,1205.0,53.4447,53.4447,53.2958,53.3144,1205.0
2022-10-12 10:00:00,57.24,57.37,57.24,57.27,1159.0,53.2865,53.4075,53.2865,53.3144,1159.0
2022-10-12 10:05:00,57.27,57.27,57.25,57.25,200.0,53.3144,53.3144,53.2958,53.2958,200.0
2022-10-12 10:10:00,57.44,57.44,57.2,57.2,800.0,53.4727,53.4727,53.2492,53.2492,800.0
2022-10-12 10:15:00,57.22,57.22,57.1,57.1,582.0,53.2679,53.2679,53.1561,53.1561,582.0
2022-10-12 10:20:00,57.06,57.06,56.98,57.0,300.0,53.1189,53.1189,53.0444,53.0631,300.0
2022-10-12 10:25:00,57.08,57.3,57.08,57.3,700.0,53.1375,53.3423,53.1375,53.3423,700.0
2022-10-12 10:30:00,57.3,57.3,57.3,57.3,0.0,53.3423,53.3423,53.3423,53.3423,0.0
2022-10-12 10:35:00,57.3,57.3,57.3,57.3,100.0,53.3423,53.3423,53.3423,53.3423,100.0
2022-10-12 10:40:00,57.27,57.4,57.27,57.4,707.0,53.3144,53.4354,53.3144,53.4354,707.0
2022-10-12 10:45:00,57.48,57.48,57.48,57.48,186.0,53.5099,53.5099,53.5099,53.5099,186.0
2022-10-12 10:50:00,57.48,57.48,57.48,57.48,0.0,53.5099,53.5099,53.5099,53.5099,0.0
2022-10-12 10:55:00,57.6,57.6,57.6,57.6,150.0,53.6216,53.6216,53.6216,53.6216,150.0
2022-10-12 11:00:00,57.7,57.7,57.7,57.7,100.0,53.7147,53.7147,53.7147,53.7147,100.0
2022-10-12 11:05:00,57.67,57.67,57.67,57.67,200.0,53.6868,53.6868,53.6868,53.6868,200.0
2022-10-12 11:10:00,57.68,57.77,57.68,57.7,700.0,53.6961,53.7799,53.6961,53.7147,700.0
2022-10-12 11:15:00,57.69,57.74,57.65,57.65,300.0,53.7054,53.7519,53.6682,53.6682,300.0
2022-10-12 11:20:00,57.65,57.65,57.59,57.59,200.0,53.6682,53.6682,53.6123,53.6123,200.0
2022-10-12 11:25:00,57.57,57.57,57.57,57.57,100.0,53.5937,53.5937,53.5937,53.5937,100.0
2022-10-12 11:30:00,57.61,57.61,57.61,57.61,200.0,53.6309,53.6309,53.6309,53.6309,200.0
2022-10-12 11:35:00,57.65,57.65,57.62,57.62,400.0,53.6682,53.6682,53.6402,53.6402,400.0
2022-10-12 11:40:00,57.79,57.79,57.72,57.72,200.0,53.7985,53.7985,53.7333,53.7333,200.0
2022-10-12 11:45:00,57.77,57.77,57.77,57.77,100.0,53.7799,53.7799,53.7799,53.7799,100.0
2022-10-12 11:50:00,57.8,57.84,57.8,57.83,388.0,53.8078,53.845,53.8078,53.8357,388.0
2022-10-12 11:55:00,57.83,57.83,57.83,57.83,0.0,53.8357,53.8357,53.8357,53.8357,0.0
2022-10-12 12:00:00,57.81,57.81,57.81,57.81,100.0,53.8171,53.8171,53.8171,53.8171,100.0
2022-10-12 12:05:00,57.81,57.81,57.75,57.75,200.0,53.8171,53.8171,53.7613,53.7613,200.0
2022-10-12 12:10:00,57.64,57.64,57.57,57.57,300.0,53.6588,53.6588,53.5937,53.5937,300.0
2022-10-12 12:15:00,57.61,57.61,57.61,57.61,200.0,53.6309,53.6309,53.6309,53.6309,200.0
2022-10-12 12:20:00,57.69,57.69,57.66,57.67,500.0,53.7054,53.7054,53.6775,53.6868,500.0
2022-10-12 12:25:00,57.67,57.67,57.67,57.67,0.0,53.6868,53.6868,53.6868,53.6868,0.0
2022-10-12 12:30:00,57.6,57.6,57.6,57.6,100.0,53.6216,53.6216,53.6216,53.6216,100.0
2022-10-12 12:35:00,57.57,57.57,57.57,57.57,100.0,53.5937,53.5937,53.5937,53.5937,100.0
2022-10-12 12:40:00,57.64,57.64,57.63,57.63,200.0,53.6588,53.6588,53.6495,53.6495,200.0
2022-10-12 12:45:00,57.67,57.67,57.67,57.67,100.0,53.6868,53.6868,53.6868,53.6868,100.0
2022-10-12 12:50:00,57.72,57.72,57.72,57.72,100.0,53.7333,53.7333,53.7333,53.7333,100.0
2022-10-12 12:55:00,57.83,57.84,57.82,57.84,800.0,53.8357,53.845,53.8264,53.845,800.0
2022-10-12 13:00:00,57.78,57.78,57.77,57.77,400.0,53.7892,53.7892,53.7799,53.7799,400.0
2022-10-12 13:05:00,57.77,57.77,57.77,57.77,0.0,53.7799,53.7799,53.7799,53.7799,0.0
2022-10-12 13:10:00,57.94,57.95,57.94,57.95,200.0,53.9381,53.9474,53.9381,53.9474,200.0
2022-10-12 13:15:00,57.98,57.98,57.98,57.98,318.0,53.9754,53.9754,53.9754,53.9754,318.0
2022-10-12 13:20:00,58.01,58.01,58.01,58.01,100.0,54.0033,54.0033,54.0033,54.0033,100.0
2022-10-12 13:25:00,57.97,57.98,57.96,57.98,400.0,53.9661,53.9754,53.9567,53.9754,400.0
2022-10-12 13:30:00,57.96,57.96,57.96,57.96,100.0,53.9567,53.9567,53.9567,53.9567,100.0
2022-10-12 13:35:00,57.96,57.96,57.96,57.96,300.0,53.9567,53.9567,53.9567,53.9567,300.0
2022-10-12 13:40:00,57.97,57.97,57.95,57.95,200.0,53.9661,53.9661,53.9474,53.9474,200.0
2022-10-12 13:45:00,57.92,57.92,57.92,57.92,100.0,53.9195,53.9195,53.9195,53.9195,100.0
2022-10-12 13:50:00,57.9,57.9,57.86,57.86,200.0,53.9009,53.9009,53.8637,53.8637,200.0
2022-10-12 13:55:00,57.87,57.88,57.87,57.88,242.0,53.873,53.8823,53.873,53.8823,242.0
2022-10-12 14:00:00,57.97,57.97,57.97,57.97,100.0,53.9661,53.9661,53.9661,53.9661,100.0
2022-10-12 14:05:00,57.96,57.96,57.96,57.96,200.0,53.9567,53.9567,53.9567,53.9567,200.0
2022-10-12 14:10:00,57.91,58.04,57.91,58.04,300.0,53.9102,54.0312,53.9102,54.0312,300.0
2022-10-12 14:15:00,58.06,58.06,58.06,58.06,100.0,54.0498,54.0498,54.0498,54.0498,100.0
2022-10-12 14:20:00,58.16,58.16,58.16,58.16,100.0,54.1429,54.1429,54.1429,54.1429,100.0
2022-10-12 14:25:00,58.19,58.2,58.19,58.2,200.0,54.1709,54.1802,54.1709,54.1802,200.0
2022-10-12 14:30:00,58.28,58.28,58.21,58.21,200.0,54.2546,54.2546,54.1895,54.1895,200.0
2022-10-12 14:35:00,58.21,58.21,58.21,58.21,0.0,54.1895,54.1895,54.1895,54.1895,0.0
2022-10-12 14:40:00,58.21,58.21,58.21,58.21,0.0,54.1895,54.1895,54.1895,54.1895,0.0
2022-10-12 14:45:00,58.16,58.16,58.16,58.16,100.0,54.1429,54.1429,54.1429,54.1429,100.0
2022-10-12 14:50:00,58.08,58.11,58.08,58.11,200.0,54.0685,54.0964,54.0685,54.0964,200.0
2022-10-12 14:55:00,58.11,58.11,58.08,58.08,700.0,54.0964,54.0964,54.0685,54.0685,700.0
2022-10-12 15:00:00,58.14,58.14,58.07,58.07,400.0,54.1243,54.1243,54.0591,54.0591,400.0
2022-10-12 15:05:00,58.13,58.18,58.13,58.18,300.0,54.115,54.1616,54.115,54.1616,300.0
2022-10-12 15:10:00,58.1,58.1,58.1,58.1,100.0,54.0871,54.0871,54.0871,54.0871,100.0
2022-10-12 15:15:00,58.16,58.24,58.16,58.24,400.0,54.1429,54.2174,54.1429,54.2174,400.0
2022-10-12 15:20:00,58.27,58.29,58.27,58.29,200.0,54.2453,54.264,54.2453,54.264,200.0
2022-10-12 15:25:00,58.23,58.23,58.23,58.23,200.0,54.2081,54.2081,54.2081,54.2081,200.0
2022-10-12 15:30:00,58.25,58.27,58.23,58.26,1000.0,54.2267,54.2453,54.2081,54.236,1000.0
2022-10-12 15:35:00,58.27,58.27,58.21,58.21,200.0,54.2453,54.2453,54.1895,54.1895,200.0
2022-10-12 15:40:00,58.2,58.28,58.18,58.24,1100.0,54.1802,54.2546,54.1616,54.2174,1100.0
2022-10-12 15:45:00,58.25,58.25,58.23,58.25,600.0,54.2267,54.2267,54.2081,54.2267,600.0
2022-10-12 15:50:00,58.25,58.25,58.02,58.02,3524.0,54.2267,54.2267,54.0126,54.0126,3524.0
2022-10-12 15:55:00,57.99,58.03,57.85,57.85,8596.0,53.9847,54.0219,53.8543,53.8543,8596.0
2022-10-13 09:30:00,57.0,57.0,57.0,57.0,0.0,53.0631,53.0631,53.0631,53.0631,0.0
2022-10-13 09:35:00,56.96,56.96,56.88,56.9,400.0,53.0258,53.0258,52.9513,52.97,400.0
2022-10-13 09:40:00,56.86,56.86,56.86,56.86,100.0,52.9327,52.9327,52.9327,52.9327,100.0
2022-10-13 09:45:00,56.77,57.11,56.77,57.11,400.0,52.8489,53.1655,52.8489,53.1655,400.0
2022-10-13 09:50:00,57.18,57.18,57.07,57.07,300.0,53.2306,53.2306,53.1282,53.1282,300.0
2022-10-13 09:55:00,57.12,57.12,57.11,57.11,200.0,53.1748,53.1748,53.1655,53.1655,200.0
2022-10-13 10:00:00,57.13,57.16,57.12,57.16,361.0,53.1841,53.212,53.1748,53.212,361.0
2022-10-13 10:05:00,57.29,57.38,57.29,57.38,300.0,53.333,53.4168,53.333,53.4168,300.0
2022-10-13 10:10:00,57.41,57.64,57.4,57.63,1000.0,53.4447,53.6588,53.4354,53.6495,1000.0
2022-10-13 10:15:00,57.73,57.96,57.73,57.96,600.0,53.7426,53.9567,53.7426,53.9567,600.0
2022-10-13 10:20:00,57.86,57.86,57.54,57.54,800.0,53.8637,53.8637,53.5658,53.5658,800.0
2022-10-13 10:25:00,57.62,57.72,57.61,57.72,1200.0,53.6402,53.7333,53.6309,53.7333,1200.0
2022-10-13 10:30:00,57.57,57.57,57.57,57.57,191.0,53.5937,53.5937,53.5937,53.5937,191.0
2022-10-13 10:35:00,57.57,57.57,57.57,57.57,0.0,53.5937,53.5937,53.5937,53.5937,0.0
2022-10-13 10:40:00,57.45,57.49,57.45,57.49,200.0,53.482,53.5192,53.482,53.5192,200.0
2022-10-13 10:45:00,57.5,57.5,57.39,57.49,500.0,53.5285,53.5285,53.4261,53.5192,500.0
2022-10-13 10:50:00,57.46,57.46,57.21,57.21,381.0,53.4913,53.4913,53.2585,53.2585,381.0
2022-10-13 10:55:00,57.13,57.13,57.13,57.13,200.0,53.1841,53.1841,53.1841,53.1841,200.0
2022-10-13 11:00:00,57.04,57.17,57.02,57.17,700.0,53.1003,53.2213,53.0817,53.2213,700.0
2022-10-13 11:05:00,57.32,57.32,57.32,57.32,100.0,53.361,53.361,53.361,53.361,100.0
2022-10-13 11:10:00,57.45,57.45,57.33,57.43,500.0,53.482,53.482,53.3703,53.4634,500.0
2022-10-13 11:15:00,57.45,57.86,57.45,57.64,1100.0,53.482,53.8637,53.482,53.6588,1100.0
2022-10-13 11:20:00,57.66,58.0,57.66,57.88,2200.0,53.6775,53.994,53.6775,53.8823,2200.0
2022-10-13 11:25:00,57.78,57.85,57.78,57.85,919.0,53.7892,53.8543,53.7892,53.8543,919.0
2022-10-13 11:30:00,57.83,57.9,57.77,57.8,2001.0,53.8357,53.9009,53.7799,53.8078,2001.0
2022-10-13 11:35:00,57.82,58.24,57.82,58.24,2159.0,53.8264,54.2174,53.8264,54.2174,2159.0
2022-10-13 11:40:00,58.35,58.35,58.15,58.2,999.0,54.3198,54.3198,54.1336,54.1802,999.0
2022-10-13 11:45:00,58.25,58.27,58.1,58.13,1344.0,54.2267,54.2453,54.0871,54.115,1344.0
2022-10-13 11:50:00,58.14,58.18,58.1,58.18,1100.0,54.1243,54.1616,54.0871,54.1616,1100.0
2022-10-13 11:55:00,58.22,58.29,58.2,58.22,800.0,54.1988,54.264,54.1802,54.1988,800.0
2022-10-13 12:00:00,58.3,58.4,58.3,58.37,500.0,54.2733,54.3664,54.2733,54.3384,500.0
2022-10-13 12:05:00,58.35,58.38,58.3,58.34,500.0,54.3198,54.3477,54.2733,54.3105,500.0
2022-10-13 12:10:00,58.17,58.17,58.17,58.17,100.0,54.1522,54.1522,54.1522,54.1522,100.0
2022-10-13 12:15:00,58.22,58.28,58.13,58.13,5025.0,54.1988,54.2546,54.115,54.115,5025.0
2022-10-13 12:20:00,58.13,58.26,58.13,58.26,500.0,54.115,54.236,54.115,54.236,500.0
2022-10-13 12:25:00,58.23,58.27,58.23,58.27,200.0,54.2081,54.2453,54.2081,54.2453,200.0
2022-10-13 12:30:00,58.09,58.09,58.09,58.09,100.0,54.0778,54.0778,54.0778,54.0778,100.0
2022-10-13 12:35:00,58.09,58.09,58.09,58.09,0.0,54.0778,54.0778,54.0778,54.0778,0.0
2022-10-13 12:40:00,58.2,58.2,58.2,58.2,300.0,54.1802,54.1802,54.1802,54.1802,300.0
2022-10-13 12:45:00,58.2,58.24,58.2,58.24,700.0,54.1802,54.2174,54.1802,54.2174,700.0
2022-10-13 12:50:00,58.4,58.41,58.4,58.41,500.0,54.3664,54.3757,54.3664,54.3757,500.0
2022-10-13 12:55:00,58.43,58.43,58.43,58.43,100.0,54.3943,54.3943,54.3943,54.3943,100.0
2022-10-13 13:00:00,58.45,58.45,58.45,58.45,100.0,54.4129,54.4129,54.4129,54.4129,100.0
2022-10-13 13:05:00,58.43,58.43,58.43,58.43,100.0,54.3943,54.3943,54.3943,54.3943,100.0
2022-10-13 13:10:00,58.36,58.42,58.36,58.42,200.0,54.3291,54.385,54.3291,54.385,200.0
2022-10-13 13:15:00,58.38,58.38,58.38,58.38,100.0,54.3477,54.3477,54.3477,54.3477,100.0
2022-10-13 13:20:00,58.51,58.51,58.51,58.51,100.0,54.4688,54.4688,54.4688,54.4688,100.0
2022-10-13 13:25:00,58.6,58.6,58.6,58.6,100.0,54.5525,54.5525,54.5525,54.5525,100.0
2022-10-13 13:30:00,58.72,58.72,58.72,58.72,100.0,54.6643,54.6643,54.6643,54.6643,100.0
2022-10-13 13:35:00,58.72,58.72,58.72,58.72,0.0,54.6643,54.6643,54.6643,54.6643,0.0
2022-10-13 13:40:00,58.79,58.79,58.7,58.7,800.0,54.7294,54.7294,54.6456,54.6456,800.0
2022-10-13 13:45:00,58.59,58.68,58.59,58.67,3529.0,54.5432,54.627,54.5432,54.6177,3529.0
2022-10-13 13:50:00,58.67,58.68,58.67,58.67,3388.0,54.6177,54.627,54.6177,54.6177,3388.0
2022-10-13 13:55:00,58.67,58.67,58.67,58.67,0.0,54.6177,54.6177,54.6177,54.6177,0.0
2022-10-13 14:00:00,58.82,58.83,58.81,58.83,304.0,54.7573,54.7667,54.748,54.7667,304.0
2022-10-13 14:05:00,58.78,58.78,58.78,58.78,100.0,54.7201,54.7201,54.7201,54.7201,100.0
2022-10-13 14:10:00,58.78,58.85,58.78,58.85,1000.0,54.7201,54.7853,54.7201,54.7853,1000.0
2022-10-13 14:15:00,58.77,58.77,58.77,58.77,300.0,54.7108,54.7108,54.7108,54.7108,300.0
2022-10-13 14:20:00,58.77,58.77,58.77,58.77,0.0,54.7108,54.7108,54.7108,54.7108,0.0
2022-10-13 14:25:00,58.77,58.77,58.77,58.77,0.0,54.7108,54.7108,54.7108,54.7108,0.0
2022-10-13 14:30:00,58.83,58.83,58.83,58.83,100.0,54.7667,54.7667,54.7667,54.7667,100.0
2022-10-13 14:35:00,58.83,58.83,58.83,58.83,0.0,54.7667,54.7667,54.7667,54.7667,0.0
2022-10-13 14:40:00,58.95,59.01,58.95,59.01,200.0,54.8784,54.9342,54.8784,54.9342,200.0
2022-10-13 14:45:00,59.06,59.11,59.06,59.11,449.0,54.9808,55.0273,54.9808,55.0273,449.0
2022-10-13 14:50:00,59.15,59.2,59.15,59.2,400.0,55.0646,55.1111,55.0646,55.1111,400.0
2022-10-13 14:55:00,59.15,59.25,59.15,59.25,1100.0,55.0646,55.1576,55.0646,55.1576,1100.0
2022-10-13 15:00:00,59.17,59.18,59.17,59.18,200.0,55.0832,55.0925,55.0832,55.0925,200.0
2022-10-13 15:05:00,59.19,59.23,59.18,59.22,400.0,55.1018,55.139,55.0925,55.1297,400.0
2022-10-13 15:10:00,59.22,59.22,59.22,59.22,0.0,55.1297,55.1297,55.1297,55.1297,0.0
2022-10-13 15:15:00,59.12,59.2,59.12,59.2,513.0,55.0366,55.1111,55.0366,55.1111,513.0
2022-10-13 15:20:00,59.18,59.18,59.18,59.18,306.0,55.0925,55.0925,55.0925,55.0925,306.0
2022-10-13 15:25:00,59.16,59.16,59.08,59.08,1000.0,55.0739,55.0739,54.9994,54.9994,1000.0
2022-10-13 15:30:00,59.08,59.08,59.08,59.08,0.0,54.9994,54.9994,54.9994,54.9994,0.0
2022-10-13 15:35:00,59.0,59.06,58.98,59.06,1907.0,54.9249,54.9808,54.9063,54.9808,1907.0
2022-10-13 15:40:00,59.02,59.12,59.02,59.12,600.0,54.9435,55.0366,54.9435,55.0366,600.0
2022-10-13 15:45:00,59.14,59.19,59.11,59.17,1300.0,55.0552,55.1018,55.0273,55.0832,1300.0
2022-10-13 15:50:00,59.12,59.21,59.12,59.17,4857.0,55.0366,55.1204,55.0366,55.0832,4857.0
2022-10-13 15:55:00,59.17,59.17,59.08,59.16,12474.0,55.0832,55.0832,54.9994,55.0739,12474.0
2022-10-14 09:30:00,59.6,59.6,58.87,59.1,1900.0,55.4835,55.4835,54.8039,55.018,1900.0
2022-10-14 09:35:00,59.05,59.57,59.05,59.57,2350.0,54.9715,55.4555,54.9715,55.4555,2350.0
2022-10-14 09:40:00,59.59,59.59,59.09,59.09,818.0,55.4742,55.4742,55.0087,55.0087,818.0
2022-10-14 09:45:00,59.16,59.29,59.07,59.21,5420.0,55.0739,55.1949,54.9901,55.1204,5420.0
2022-10-14 09:50:00,59.37,59.49,59.29,59.49,1215.0,55.2694,55.3811,55.1949,55.3811,1215.0
2022-10-14 09:55:00,59.46,59.54,59.4,59.47,1194.0,55.3531,55.4276,55.2973,55.3625,1194.0
2022-10-14 10:00:00,59.5,59.5,58.83,58.95,2224.0,55.3904,55.3904,54.7667,54.8784,2224.0
2022-10-14 10:05:00,58.98,59.0,58.85,58.85,1300.0,54.9063,54.9249,54.7853,54.7853,1300.0
2022-10-14 10:10:00,58.85,58.85,58.85,58.85,0.0,54.7853,54.7853,54.7853,54.7853,0.0
2022-10-14 10:15:00,58.67,58.78,58.67,58.78,500.0,54.6177,54.7201,54.6177,54.7201,500.0
2022-10-14 10:20:00,58.8,58.8,58.62,58.62,600.0,54.7387,54.7387,54.5712,54.5712,600.0
2022-10-14 10:25:00,58.49,58.54,58.47,58.47,600.0,54.4501,54.4967,54.4315,54.4315,600.0
2022-10-14 10:30:00,58.73,58.81,58.67,58.74,987.0,54.6736,54.748,54.6177,54.6829,987.0
2022-10-14 10:35:00,58.68,58.85,58.68,58.85,400.0,54.627,54.7853,54.627,54.7853,400.0
2022-10-14 10:40:00,58.87,58.87,58.56,58.56,600.0,54.8039,54.8039,54.5153,54.5153,600.0
2022-10-14 10:45:00,58.6,58.67,58.6,58.67,500.0,54.5525,54.6177,54.5525,54.6177,500.0
2022-10-14 10:50:00,58.6,58.83,58.6,58.77,1723.0,54.5525,54.7667,54.5525,54.7108,1723.0
2022-10-14 10:55:00,58.77,58.81,58.72,58.72,550.0,54.7108,54.748,54.6643,54.6643,550.0
2022-10-14 11:00:00,58.73,58.86,58.73,58.83,500.0,54.6736,54.7946,54.6736,54.7667,500.0
2022-10-14 11:05:00,58.85,58.85,58.71,58.71,728.0,54.7853,54.7853,54.6549,54.6549,728.0
2022-10-14 11:10:00,58.73,58.74,58.62,58.62,2200.0,54.6736,54.6829,54.5712,54.5712,2200.0
2022-10-14 11:15:00,58.62,58.63,58.49,58.49,1300.0,54.5712,54.5805,54.4501,54.4501,1300.0
2022-10-14 11:20:00,58.45,58.55,58.45,58.54,400.0,54.4129,54.506,54.4129,54.4967,400.0
2022-10-14 11:25:00,58.57,58.57,58.48,58.55,1800.0,54.5246,54.5246,54.4408,54.506,1800.0
2022-10-14 11:30:00,58.52,58.53,58.51,58.53,700.0,54.4781,54.4874,54.4688,54.4874,700.0
2022-10-14 11:35:00,58.39,58.47,58.29,58.47,600.0,54.357,54.4315,54.264,54.4315,600.0
2022-10-14 11:40:00,58.48,58.48,58.48,58.48,100.0,54.4408,54.4408,54.4408,54.4408,100.0
2022-10-14 11:45:00,58.26,58.26,58.22,58.22,300.0,54.236,54.236,54.1988,54.1988,300.0
2022-10-14 11:50:00,58.12,58.14,58.12,58.14,200.0,54.1057,54.1243,54.1057,54.1243,200.0
2022-10-14 11:55:00,58.16,58.19,58.16,58.19,300.0,54.1429,54.1709,54.1429,54.1709,300.0
2022-10-14 12:00:00,58.11,58.2,58.11,58.2,800.0,54.0964,54.1802,54.0964,54.1802,800.0
2022-10-14 12:05:00,58.17,58.17,58.1,58.11,400.0,54.1522,54.1522,54.0871,54.0964,400.0
2022-10-14 12:10:00,58.16,58.16,58.09,58.11,489.0,54.1429,54.1429,54.0778,54.0964,489.0
2022-10-14 12:15:00,58.15,58.19,58.13,58.19,900.0,54.1336,54.1709,54.115,54.1709,900.0
2022-10-14 12:20:00,58.17,58.17,58.12,58.12,200.0,54.1522,54.1522,54.1057,54.1057,200.0
2022-10-14 12:25:00,58.25,58.27,58.19,58.19,500.0,54.2267,54.2453,54.1709,54.1709,500.0
2022-10-14 12:30:00,58.3,58.3,58.3,58.3,106.0,54.2733,54.2733,54.2733,54.2733,106.0
2022-10-14 12:35:00,58.2,58.32,58.2,58.32,606.0,54.1802,54.2919,54.1802,54.2919,606.0
2022-10-14 12:40:00,58.31,58.33,58.31,58.33,200.0,54.2826,54.3012,54.2826,54.3012,200.0
2022-10-14 12:45:00,58.27,58.32,58.27,58.32,200.0,54.2453,54.2919,54.2453,54.2919,200.0
2022-10-14 12:50:00,58.32,58.32,58.32,58.32,0.0,54.2919,54.2919,54.2919,54.2919,0.0
2022-10-14 12:55:00,58.16,58.2,58.15,58.18,726.0,54.1429,54.1802,54.1336,54.1616,726.0
2022-10-14 13:00:00,58.17,58.28,58.17,58.28,500.0,54.1522,54.2546,54.1522,54.2546,500.0
2022-10-14 13:05:00,58.17,58.19,58.17,58.17,300.0,54.1522,54.1709,54.1522,54.1522,300.0
2022-10-14 13:10:00,58.21,58.21,58.18,58.19,500.0,54.1895,54.1895,54.1616,54.1709,500.0
2022-10-14 13:15:00,58.24,58.24,58.19,58.19,400.0,54.2174,54.2174,54.1709,54.1709,400.0
2022-10-14 13:20:00,58.26,58.28,58.26,58.28,200.0,54.236,54.2546,54.236,54.2546,200.0
2022-10-14 13:25:00,58.15,58.15,58.15,58.15,200.0,54.1336,54.1336,54.1336,54.1336,200.0
2022-10-14 13:30:00,58.23,58.23,58.23,58.23,100.0,54.2081,54.2081,54.2081,54.2081,100.0
2022-10-14 13:35:00,58.23,58.23,58.23,58.23,0.0,54.2081,54.2081,54.2081,54.2081,0.0
2022-10-14 13:40:00,58.16,58.16,58.14,58.14,200.0,54.1429,54.1429,54.1243,54.1243,200.0
2022-10-14 13:45:00,58.15,58.17,58.15,58.17,200.0,54.1336,54.1522,54.1336,54.1522,200.0
2022-10-14 13:50:00,58.07,58.12,58.07,58.12,300.0,54.0591,54.1057,54.0591,54.1057,300.0
2022-10-14 13:55:00,58.2,58.24,58.2,58.24,600.0,54.1802,54.2174,54.1802,54.2174,600.0
2022-10-14 14:00:00,58.26,58.26,58.19,58.19,400.0,54.236,54.236,54.1709,54.1709,400.0
2022-10-14 14:05:00,58.26,58.27,58.23,58.23,700.0,54.236,54.2453,54.2081,54.2081,700.0
2022-10-14 14:10:00,58.24,58.24,58.23,58.23,200.0,54.2174,54.2174,54.2081,54.2081,200.0
2022-10-14 14:15:00,58.23,58.23,58.19,58.19,400.0,54.2081,54.2081,54.1709,54.1709,400.0
2022-10-14 14:20:00,58.23,58.23,58.2,58.2,200.0,54.2081,54.2081,54.1802,54.1802,200.0
2022-10-14 14:25:00,58.2,58.21,58.17,58.21,700.0,54.1802,54.1895,54.1522,54.1895,700.0
2022-10-14 14:30:00,58.16,58.16,58.12,58.12,223.0,54.1429,54.1429,54.1057,54.1057,223.0
2022-10-14 14:35:00,58.13,58.13,58.13,58.13,300.0,54.115,54.115,54.115,54.115,300.0
2022-10-14 14:40:00,58.09,58.09,58.02,58.05,900.0,54.0778,54.0778,54.0126,54.0405,900.0
2022-10-14 14:45:00,58.03,58.05,58.0,58.0,410.0,54.0219,54.0405,53.994,53.994,410.0
2022-10-14 14:50:00,57.99,58.0,57.98,57.98,400.0,53.9847,53.994,53.9754,53.9754,400.0
2022-10-14 14:55:00,57.98,57.98,57.98,57.98,0.0,53.9754,53.9754,53.9754,53.9754,0.0
2022-10-14 15:00:00,58.0,58.11,58.0,58.11,704.0,53.994,54.0964,53.994,54.0964,704.0
2022-10-14 15:05:00,58.13,58.13,57.98,57.98,300.0,54.115,54.115,53.9754,53.9754,300.0
2022-10-14 15:10:00,57.91,57.94,57.91,57.92,1593.0,53.9102,53.9381,53.9102,53.9195,1593.0
2022-10-14 15:15:00,57.82,57.82,57.82,57.82,100.0,53.8264,53.8264,53.8264,53.8264,100.0
2022-10-14 15:20:00,57.84,57.84,57.82,57.82,760.0,53.845,53.845,53.8264,53.8264,760.0
2022-10-14 15:25:00,57.85,58.03,57.85,58.03,876.0,53.8543,54.0219,53.8543,54.0219,876.0
2022-10-14 15:30:00,58.03,58.03,58.01,58.02,600.0,54.0219,54.0219,54.0033,54.0126,600.0
2022-10-14 15:35:00,58.0,58.0,57.88,57.9,1603.0,53.994,53.994,53.8823,53.9009,1603.0
2022-10-14 15:40:00,57.91,57.91,57.85,57.9,700.0,53.9102,53.9102,53.8543,53.9009,700.0
2022-10-14 15:45:00,57.92,58.0,57.92,57.94,2482.0,53.9195,53.994,53.9195,53.9381,2482.0
2022-10-14 15:50:00,57.99,58.09,57.88,57.88,4000.0,53.9847,54.0778,53.8823,53.8823,4000.0
2022-10-14 15:55:00,57.9,57.94,57.81,57.85,6083.0,53.9009,53.9381,53.8171,53.8543,6083.0
2022-10-17 09:35:00,59.15,59.15,59.15,59.15,100.0,55.0646,55.0646,55.0646,55.0646,100.0
2022-10-17 09:40:00,59.49,59.49,59.49,59.49,100.0,55.3811,55.3811,55.3811,55.3811,100.0
2022-10-17 09:45:00,59.49,59.6,59.43,59.6,2958.0,55.3811,55.4835,55.3252,55.4835,2958.0
2022-10-17 09:50:00,59.61,59.61,59.53,59.58,1700.0,55.4928,55.4928,55.4183,55.4649,1700.0
2022-10-17 09:55:00,59.57,59.57,59.5,59.5,900.0,55.4555,55.4555,55.3904,55.3904,900.0
2022-10-17 10:00:00,59.4,59.47,59.38,59.46,1231.0,55.2973,55.3625,55.2787,55.3531,1231.0
2022-10-17 10:05:00,59.45,59.49,59.39,59.49,800.0,55.3438,55.3811,55.288,55.3811,800.0
2022-10-17 10:10:00,59.55,59.68,59.55,59.68,500.0,55.4369,55.5579,55.4369,55.5579,500.0
2022-10-17 10:15:00,59.68,59.68,59.68,59.68,0.0,55.5579,55.5579,55.5579,55.5579,0.0
2022-10-17 10:20:00,59.75,59.75,59.75,59.75,100.0,55.6231,55.6231,55.6231,55.6231,100.0
2022-10-17 10:25:00,59.57,59.57,59.51,59.51,600.0,55.4555,55.4555,55.3997,55.3997,600.0
2022-10-17 10:30:00,59.59,59.59,59.59,59.59,100.0,55.4742,55.4742,55.4742,55.4742,100.0
2022-10-17 10:35:00,59.65,59.66,59.65,59.66,400.0,55.53,55.5393,55.53,55.5393,400.0
2022-10-17 10:40:00,59.81,59.94,59.81,59.89,1800.0,55.679,55.8,55.679,55.7534,1800.0
2022-10-17 10:45:00,59.97,59.98,59.95,59.97,600.0,55.8279,55.8372,55.8093,55.8279,600.0
2022-10-17 10:50:00,60.02,60.02,59.84,59.9,1500.0,55.8745,55.8745,55.7069,55.7628,1500.0
2022-10-17 10:55:00,59.94,59.94,59.7,59.7,500.0,55.8,55.8,55.5766,55.5766,500.0
2022-10-17 11:00:00,59.77,59.89,59.76,59.86,900.0,55.6417,55.7534,55.6324,55.7255,900.0
2022-10-17 11:05:00,59.87,60.0,59.87,59.96,968.0,55.7348,55.8558,55.7348,55.8186,968.0
2022-10-17 11:10:00,59.96,59.96,59.84,59.84,700.0,55.8186,55.8186,55.7069,55.7069,700.0
2022-10-17 11:15:00,59.89,59.89,59.8,59.83,700.0,55.7534,55.7534,55.6697,55.6976,700.0
2022-10-17 11:20:00,59.84,59.84,59.77,59.82,600.0,55.7069,55.7069,55.6417,55.6883,600.0
2022-10-17 11:25:00,59.94,59.94,59.89,59.89,600.0,55.8,55.8,55.7534,55.7534,600.0
2022-10-17 11:30:00,59.86,60.0,59.86,59.98,1100.0,55.7255,55.8558,55.7255,55.8372,1100.0
2022-10-17 11:35:00,59.96,59.96,59.93,59.95,800.0,55.8186,55.8186,55.7907,55.8093,800.0
2022-10-17 11:40:00,59.98,59.98,59.92,59.97,854.0,55.8372,55.8372,55.7814,55.8279,854.0
2022-10-17 11:45:00,59.96,59.96,59.84,59.85,312.0,55.8186,55.8186,55.7069,55.7162,312.0
2022-10-17 11:50:00,59.92,59.93,59.92,59.93,500.0,55.7814,55.7907,55.7814,55.7907,500.0
2022-10-17 11:55:00,59.83,59.83,59.71,59.71,1003.0,55.6976,55.6976,55.5859,55.5859,1003.0
2022-10-17 12:00:00,59.75,59.75,59.67,59.67,300.0,55.6231,55.6231,55.5486,55.5486,300.0
2022-10-17 12:05:00,59.65,59.8,59.65,59.8,400.0,55.53,55.6697,55.53,55.6697,400.0
2022-10-17 12:10:00,59.69,59.71,59.69,59.71,200.0,55.5673,55.5859,55.5673,55.5859,200.0
2022-10-17 12:15:00,59.77,59.77,59.72,59.74,700.0,55.6417,55.6417,55.5952,55.6138,700.0
2022-10-17 12:20:00,59.75,59.75,59.7,59.7,200.0,55.6231,55.6231,55.5766,55.5766,200.0
2022-10-17 12:25:00,59.72,59.75,59.72,59.73,900.0,55.5952,55.6231,55.5952,55.6045,900.0
2022-10-17 12:30:00,59.72,59.73,59.71,59.73,435.0,55.5952,55.6045,55.5859,55.6045,435.0
2022-10-17 12:35:00,59.75,59.75,59.69,59.74,507.0,55.6231,55.6231,55.5673,55.6138,507.0
2022-10-17 12:40:00,59.54,59.57,59.54,59.57,700.0,55.4276,55.4555,55.4276,55.4555,700.0
2022-10-17 12:45:00,59.65,59.65,59.65,59.65,100.0,55.53,55.53,55.53,55.53,100.0
2022-10-17 12:50:00,59.61,59.65,59.61,59.65,412.0,55.4928,55.53,55.4928,55.53,412.0
2022-10-17 12:55:00,59.58,59.6,59.58,59.6,500.0,55.4649,55.4835,55.4649,55.4835,500.0
2022-10-17 13:00:00,59.61,59.64,59.6,59.6,300.0,55.4928,55.5207,55.4835,55.4835,300.0
2022-10-17 13:05:00,59.58,59.66,59.58,59.65,526.0,55.4649,55.5393,55.4649,55.53,526.0
2022-10-17 13:10:00,59.64,59.68,59.64,59.68,812.0,55.5207,55.5579,55.5207,55.5579,812.0
2022-10-17 13:15:00,59.72,59.72,59.72,59.72,115.0,55.5952,55.5952,55.5952,55.5952,115.0
2022-10-17 13:20:00,59.7,59.72,59.7,59.72,200.0,55.5766,55.5952,55.5766,55.5952,200.0
2022-10-17 13:25:00,59.7,59.7,59.7,59.7,100.0,55.5766,55.5766,55.5766,55.5766,100.0
2022-10-17 13:30:00,59.7,59.72,59.7,59.72,200.0,55.5766,55.5952,55.5766,55.5952,200.0
2022-10-17 13:35:00,59.79,59.83,59.79,59.83,600.0,55.6603,55.6976,55.6603,55.6976,600.0
2022-10-17 13:40:00,59.79,59.79,59.79,59.79,500.0,55.6603,55.6603,55.6603,55.6603,500.0
2022-10-17 13:45:00,59.8,59.84,59.8,59.84,500.0,55.6697,55.7069,55.6697,55.7069,500.0
2022-10-17 13:50:00,59.87,59.87,59.83,59.83,1003.0,55.7348,55.7348,55.6976,55.6976,1003.0
2022-10-17 13:55:00,59.88,59.98,59.88,59.96,1100.0,55.7441,55.8372,55.7441,55.8186,1100.0
2022-10-17 14:00:00,59.97,60.02,59.93,59.93,800.0,55.8279,55.8745,55.7907,55.7907,800.0
2022-10-17 14:05:00,59.83,59.84,59.83,59.84,200.0,55.6976,55.7069,55.6976,55.7069,200.0
2022-10-17 14:10:00,59.79,59.79,59.66,59.69,800.0,55.6603,55.6603,55.5393,55.5673,800.0
2022-10-17 14:15:00,59.72,59.72,59.61,59.66,1100.0,55.5952,55.5952,55.4928,55.5393,1100.0
2022-10-17 14:20:00,59.62,59.74,59.62,59.71,800.0,55.5021,55.6138,55.5021,55.5859,800.0
2022-10-17 14:25:00,59.64,59.71,59.64,59.7,1050.0,55.5207,55.5859,55.5207,55.5766,1050.0
2022-10-17 14:30:00,59.7,59.7,59.68,59.68,200.0,55.5766,55.5766,55.5579,55.5579,200.0
2022-10-17 14:35:00,59.66,59.66,59.63,59.65,661.0,55.5393,55.5393,55.5114,55.53,661.0
2022-10-17 14:40:00,59.64,59.69,59.62,59.62,1126.0,55.5207,55.5673,55.5021,55.5021,1126.0
2022-10-17 14:45:00,59.61,59.73,59.61,59.73,1500.0,55.4928,55.6045,55.4928,55.6045,1500.0
2022-10-17 14:50:00,59.74,59.75,59.69,59.69,2000.0,55.6138,55.6231,55.5673,55.5673,2000.0
2022-10-17 14:55:00,59.68,59.73,59.67,59.7,800.0,55.5579,55.6045,55.5486,55.5766,800.0
2022-10-17 15:00:00,59.6,59.62,59.6,59.62,300.0,55.4835,55.5021,55.4835,55.5021,300.0
2022-10-17 15:05:00,59.59,59.62,59.59,59.62,300.0,55.4742,55.5021,55.4742,55.5021,300.0
2022-10-17 15:10:00,59.65,59.66,59.64,59.66,647.0,55.53,55.5393,55.5207,55.5393,647.0
2022-10-17 15:15:00,59.71,59.74,59.69,59.69,2800.0,55.5859,55.6138,55.5673,55.5673,2800.0
2022-10-17 15:20:00,59.76,59.77,59.71,59.71,1164.0,55.6324,55.6417,55.5859,55.5859,1164.0
2022-10-17 15:25:00,59.7,59.74,59.7,59.74,643.0,55.5766,55.6138,55.5766,55.6138,643.0
2022-10-17 15:30:00,59.71,59.82,59.71,59.8,2583.0,55.5859,55.6883,55.5859,55.6697,2583.0
2022-10-17 15:35:00,59.76,59.83,59.76,59.8,600.0,55.6324,55.6976,55.6324,55.6697,600.0
2022-10-17 15:40:00,59.81,59.93,59.81,59.93,2393.0,55.679,55.7907,55.679,55.7907,2393.0
2022-10-17 15:45:00,59.92,59.94,59.88,59.89,3994.0,55.7814,55.8,55.7441,55.7534,3994.0
2022-10-17 15:50:00,59.99,60.01,59.93,60.0,7962.0,55.8465,55.8652,55.7907,55.8558,7962.0
2022-10-17 15:55:00,60.02,60.07,59.81,59.99,30916.0,55.8745,55.921,55.679,55.8465,30916.0
2022-10-18 09:30:00,60.93,60.93,60.93,60.93,100.0,56.7216,56.7216,56.7216,56.7216,100.0
2022-10-18 09:35:00,61.14,61.25,60.98,61.17,1831.0,56.9171,57.0195,56.7682,56.945,1831.0
2022-10-18 09:40:00,60.96,60.96,60.96,60.96,100.0,56.7495,56.7495,56.7495,56.7495,100.0
2022-10-18 09:45:00,61.21,61.26,61.21,61.26,200.0,56.9823,57.0288,56.9823,57.0288,200.0
2022-10-18 09:50:00,61.26,61.27,61.09,61.15,946.0,57.0288,57.0381,56.8706,56.9264,946.0
2022-10-18 09:55:00,61.05,61.1,61.05,61.1,300.0,56.8333,56.8799,56.8333,56.8799,300.0
2022-10-18 10:00:00,61.09,61.28,61.09,61.28,300.0,56.8706,57.0474,56.8706,57.0474,300.0
2022-10-18 10:05:00,61.27,61.28,61.27,61.28,200.0,57.0381,57.0474,57.0381,57.0474,200.0
2022-10-18 10:10:00,61.37,61.4,61.37,61.4,300.0,57.1312,57.1591,57.1312,57.1591,300.0
2022-10-18 10:15:00,61.53,61.53,61.33,61.33,946.0,57.2802,57.2802,57.094,57.094,946.0
2022-10-18 10:20:00,60.74,60.74,60.74,60.74,100.0,56.5447,56.5447,56.5447,56.5447,100.0
2022-10-18 10:25:00,60.69,60.69,60.69,60.69,100.0,56.4982,56.4982,56.4982,56.4982,100.0
2022-10-18 10:30:00,60.69,60.69,60.69,60.69,0.0,56.4982,56.4982,56.4982,56.4982,0.0
2022-10-18 10:35:00,60.91,60.91,60.91,60.91,100.0,56.703,56.703,56.703,56.703,100.0
2022-10-18 10:40:00,60.91,60.91,60.91,60.91,0.0,56.703,56.703,56.703,56.703,0.0
2022-10-18 10:45:00,60.86,60.86,60.86,60.86,200.0,56.6564,56.6564,56.6564,56.6564,200.0
2022-10-18 10:50:00,60.92,60.92,60.85,60.85,300.0,56.7123,56.7123,56.6471,56.6471,300.0
2022-10-18 10:55:00,60.69,60.69,60.69,60.69,100.0,56.4982,56.4982,56.4982,56.4982,100.0
2022-10-18 11:00:00,60.61,60.68,60.61,60.66,400.0,56.4237,56.4889,56.4237,56.4703,400.0
2022-10-18 11:05:00,60.49,60.49,60.49,60.49,100.0,56.312,56.312,56.312,56.312,100.0
2022-10-18 11:10:00,60.49,60.49,60.49,60.49,0.0,56.312,56.312,56.312,56.312,0.0
2022-10-18 11:15:00,60.41,60.5,60.41,60.5,200.0,56.2375,56.3213,56.2375,56.3213,200.0
2022-10-18 11:20:00,60.4,60.4,60.38,60.38,400.0,56.2282,56.2282,56.2096,56.2096,400.0
2022-10-18 11:25:00,60.5,60.6,60.5,60.53,1412.0,56.3213,56.4144,56.3213,56.3492,1412.0
2022-10-18 11:30:00,60.45,60.53,60.43,60.43,300.0,56.2748,56.3492,56.2561,56.2561,300.0
2022-10-18 11:35:00,60.44,60.46,60.44,60.46,400.0,56.2655,56.2841,56.2655,56.2841,400.0
2022-10-18 11:40:00,60.4,60.44,60.4,60.44,300.0,56.2282,56.2655,56.2282,56.2655,300.0
2022-10-18 11:45:00,60.51,60.51,60.51,60.51,100.0,56.3306,56.3306,56.3306,56.3306,100.0
2022-10-18 11:50:00,60.55,60.59,60.55,60.59,400.0,56.3679,56.4051,56.3679,56.4051,400.0
2022-10-18 11:55:00,60.56,60.56,60.49,60.49,200.0,56.3772,56.3772,56.312,56.312,200.0
2022-10-18 12:00:00,60.53,60.57,60.53,60.57,200.0,56.3492,56.3865,56.3492,56.3865,200.0
2022-10-18 12:05:00,60.57,60.57,60.53,60.53,200.0,56.3865,56.3865,56.3492,56.3492,200.0
2022-10-18 12:10:00,60.63,60.63,60.63,60.63,100.0,56.4423,56.4423,56.4423,56.4423,100.0
2022-10-18 12:15:00,60.68,60.68,60.59,60.64,500.0,56.4889,56.4889,56.4051,56.4516,500.0
2022-10-18 12:20:00,60.56,60.58,60.55,60.55,1800.0,56.3772,56.3958,56.3679,56.3679,1800.0
2022-10-18 12:25:00,60.55,60.55,60.55,60.55,0.0,56.3679,56.3679,56.3679,56.3679,0.0
2022-10-18 12:30:00,60.54,60.54,60.54,60.54,100.0,56.3585,56.3585,56.3585,56.3585,100.0
2022-10-18 12:35:00,60.56,60.59,60.56,60.59,200.0,56.3772,56.4051,56.3772,56.4051,200.0
2022-10-18 12:40:00,60.64,60.65,60.64,60.65,200.0,56.4516,56.461,56.4516,56.461,200.0
2022-10-18 12:45:00,60.45,60.45,60.45,60.45,100.0,56.2748,56.2748,56.2748,56.2748,100.0
2022-10-18 12:50:00,60.52,60.53,60.47,60.47,500.0,56.3399,56.3492,56.2934,56.2934,500.0
2022-10-18 12:55:00,60.54,60.54,60.29,60.31,700.0,56.3585,56.3585,56.1258,56.1444,700.0
2022-10-18 13:00:00,60.35,60.37,60.34,60.34,350.0,56.1817,56.2003,56.1724,56.1724,350.0
2022-10-18 13:05:00,60.27,60.42,60.27,60.42,316.0,56.1072,56.2468,56.1072,56.2468,316.0
2022-10-18 13:10:00,60.41,60.52,60.41,60.52,400.0,56.2375,56.3399,56.2375,56.3399,400.0
2022-10-18 13:15:00,60.61,60.69,60.61,60.69,500.0,56.4237,56.4982,56.4237,56.4982,500.0
2022-10-18 13:20:00,60.6,60.61,60.6,60.61,200.0,56.4144,56.4237,56.4144,56.4237,200.0
2022-10-18 13:25:00,60.66,60.75,60.66,60.75,700.0,56.4703,56.554,56.4703,56.554,700.0
2022-10-18 13:30:00,60.78,60.83,60.78,60.83,500.0,56.582,56.6285,56.582,56.6285,500.0
2022-10-18 13:35:00,60.91,60.91,60.74,60.74,1200.0,56.703,56.703,56.5447,56.5447,1200.0
2022-10-18 13:40:00,60.77,60.78,60.77,60.78,300.0,56.5727,56.582,56.5727,56.582,300.0
2022-10-18 13:45:00,60.78,60.78,60.74,60.74,300.0,56.582,56.582,56.5447,56.5447,300.0
2022-10-18 13:50:00,60.74,60.74,60.68,60.68,500.0,56.5447,56.5447,56.4889,56.4889,500.0
2022-10-18 13:55:00,60.76,60.76,60.76,60.76,100.0,56.5634,56.5634,56.5634,56.5634,100.0
2022-10-18 14:00:00,60.71,60.71,60.64,60.64,294.0,56.5168,56.5168,56.4516,56.4516,294.0
2022-10-18 14:05:00,60.62,60.66,60.59,60.59,300.0,56.433,56.4703,56.4051,56.4051,300.0
2022-10-18 14:10:00,60.59,60.66,60.59,60.63,600.0,56.4051,56.4703,56.4051,56.4423,600.0
2022-10-18 14:15:00,60.65,60.65,60.59,60.59,600.0,56.461,56.461,56.4051,56.4051,600.0
2022-10-18 14:20:00,60.53,60.62,60.53,60.62,400.0,56.3492,56.433,56.3492,56.433,400.0
2022-10-18 14:25:00,60.59,60.59,60.49,60.49,700.0,56.4051,56.4051,56.312,56.312,700.0
2022-10-18 14:30:00,60.53,60.53,60.5,60.5,661.0,56.3492,56.3492,56.3213,56.3213,661.0
2022-10-18 14:35:00,60.48,60.48,60.32,60.32,600.0,56.3027,56.3027,56.1537,56.1537,600.0
2022-10-18 14:40:00,60.3,60.31,60.17,60.17,800.0,56.1351,56.1444,56.0141,56.0141,800.0
2022-10-18 14:45:00,60.18,60.18,60.09,60.12,4087.0,56.0234,56.0234,55.9396,55.9676,4087.0
2022-10-18 14:50:00,60.11,60.12,60.1,60.12,400.0,55.9582,55.9676,55.9489,55.9676,400.0
2022-10-18 14:55:00,60.19,60.21,60.19,60.21,200.0,56.0327,56.0513,56.0327,56.0513,200.0
2022-10-18 15:00:00,60.18,60.18,60.18,60.18,100.0,56.0234,56.0234,56.0234,56.0234,100.0
2022-10-18 15:05:00,60.18,60.18,60.18,60.18,100.0,56.0234,56.0234,56.0234,56.0234,100.0
2022-10-18 15:10:00,60.24,60.24,60.15,60.18,1000.0,56.0793,56.0793,55.9955,56.0234,1000.0
2022-10-18 15:15:00,60.14,60.23,60.11,60.23,600.0,55.9862,56.07,55.9582,56.07,600.0
2022-10-18 15:20:00,60.2,60.28,60.2,60.28,400.0,56.042,56.1165,56.042,56.1165,400.0
2022-10-18 15:25:00,60.3,60.34,60.3,60.32,300.0,56.1351,56.1724,56.1351,56.1537,300.0
2022-10-18 15:30:00,60.28,60.54,60.28,60.54,1906.0,56.1165,56.3585,56.1165,56.3585,1906.0
2022-10-18 15:35:00,60.54,60.54,60.43,60.49,1000.0,56.3585,56.3585,56.2561,56.312,1000.0
2022-10-18 15:40:00,60.52,60.61,60.51,60.61,800.0,56.3399,56.4237,56.3306,56.4237,800.0
2022-10-18 15:45:00,60.61,60.63,60.55,60.59,1800.0,56.4237,56.4423,56.3679,56.4051,1800.0
2022-10-18 15:50:00,60.58,60.63,60.53,60.63,5078.0,56.3958,56.4423,56.3492,56.4423,5078.0
2022-10-18 15:55:00,60.62,60.69,60.51,60.69,6886.0,56.433,56.4982,56.3306,56.4982,6886.0
2022-10-19 09:30:00,59.92,59.92,59.92,59.92,100.0,55.7814,55.7814,55.7814,55.7814,100.0
2022-10-19 09:35:00,59.92,59.92,59.92,59.92,0.0,55.7814,55.7814,55.7814,55.7814,0.0
2022-10-19 09:40:00,59.76,59.76,59.76,59.76,100.0,55.6324,55.6324,55.6324,55.6324,100.0
2022-10-19 09:45:00,59.85,60.03,59.85,59.97,1200.0,55.7162,55.8838,55.7162,55.8279,1200.0
2022-10-19 09:50:00,60.09,60.14,60.09,60.11,300.0,55.9396,55.9862,55.9396,55.9582,300.0
2022-10-19 09:55:00,60.07,60.07,59.9,60.05,1631.0,55.921,55.921,55.7628,55.9024,1631.0
2022-10-19 10:00:00,59.95,60.43,59.95,60.31,700.0,55.8093,56.2561,55.8093,56.1444,700.0
2022-10-19 10:05:00,60.22,60.22,60.19,60.19,200.0,56.0607,56.0607,56.0327,56.0327,200.0
2022-10-19 10:10:00,60.21,60.21,60.17,60.17,200.0,56.0513,56.0513,56.0141,56.0141,200.0
2022-10-19 10:15:00,60.23,60.39,60.23,60.32,600.0,56.07,56.2189,56.07,56.1537,600.0
2022-10-19 10:20:00,60.34,60.42,60.32,60.42,700.0,56.1724,56.2468,56.1537,56.2468,700.0
2022-10-19 10:25:00,60.41,60.41,60.33,60.33,500.0,56.2375,56.2375,56.1631,56.1631,500.0
2022-10-19 10:30:00,60.33,60.33,60.27,60.27,400.0,56.1631,56.1631,56.1072,56.1072,400.0
2022-10-19 10:35:00,60.27,60.27,60.27,60.27,0.0,56.1072,56.1072,56.1072,56.1072,0.0
2022-10-19 10:40:00,60.28,60.35,60.26,60.35,300.0,56.1165,56.1817,56.0979,56.1817,300.0
2022-10-19 10:45:00,60.34,60.36,60.32,60.32,400.0,56.1724,56.191,56.1537,56.1537,400.0
2022-10-19 10:50:00,60.31,60.31,60.26,60.26,400.0,56.1444,56.1444,56.0979,56.0979,400.0
2022-10-19 10:55:00,60.15,60.18,60.15,60.18,328.0,55.9955,56.0234,55.9955,56.0234,328.0
2022-10-19 11:00:00,60.3,60.3,60.3,60.3,100.0,56.1351,56.1351,56.1351,56.1351,100.0
2022-10-19 11:05:00,60.22,60.23,60.22,60.22,500.0,56.0607,56.07,56.0607,56.0607,500.0
2022-10-19 11:10:00,60.16,60.22,60.13,60.2,600.0,56.0048,56.0607,55.9769,56.042,600.0
2022-10-19 11:15:00,60.28,60.3,60.28,60.29,300.0,56.1165,56.1351,56.1165,56.1258,300.0
2022-10-19 11:20:00,60.3,60.3,60.27,60.27,290.0,56.1351,56.1351,56.1072,56.1072,290.0
2022-10-19 11:25:00,60.06,60.22,60.06,60.17,2505.0,55.9117,56.0607,55.9117,56.0141,2505.0
2022-10-19 11:30:00,60.17,60.17,60.17,60.17,0.0,56.0141,56.0141,56.0141,56.0141,0.0
2022-10-19 11:35:00,60.06,60.06,60.06,60.06,100.0,55.9117,55.9117,55.9117,55.9117,100.0
2022-10-19 11:40:00,60.15,60.15,60.15,60.15,100.0,55.9955,55.9955,55.9955,55.9955,100.0
2022-10-19 11:45:00,60.15,60.15,60.15,60.15,0.0,55.9955,55.9955,55.9955,55.9955,0.0
2022-10-19 11:50:00,60.15,60.15,60.15,60.15,0.0,55.9955,55.9955,55.9955,55.9955,0.0
2022-10-19 11:55:00,60.15,60.15,60.15,60.15,0.0,55.9955,55.9955,55.9955,55.9955,0.0
2022-10-19 12:00:00,60.15,60.15,60.15,60.15,0.0,55.9955,55.9955,55.9955,55.9955,0.0
2022-10-19 12:05:00,59.83,59.83,59.83,59.83,100.0,55.6976,55.6976,55.6976,55.6976,100.0
2022-10-19 12:10:00,59.84,59.95,59.84,59.95,889.0,55.7069,55.8093,55.7069,55.8093,889.0
2022-10-19 12:15:00,59.92,59.93,59.92,59.92,400.0,55.7814,55.7907,55.7814,55.7814,400.0
2022-10-19 12:20:00,59.95,59.95,59.95,59.95,1100.0,55.8093,55.8093,55.8093,55.8093,1100.0
2022-10-19 12:25:00,59.95,59.95,59.9,59.9,382.0,55.8093,55.8093,55.7628,55.7628,382.0
2022-10-19 12:30:00,59.9,59.9,59.9,59.9,0.0,55.7628,55.7628,55.7628,55.7628,0.0
2022-10-19 12:35:00,59.74,59.74,59.74,59.74,169.0,55.6138,55.6138,55.6138,55.6138,169.0
2022-10-19 12:40:00,59.74,59.74,59.74,59.74,0.0,55.6138,55.6138,55.6138,55.6138,0.0
2022-10-19 12:45:00,59.35,59.35,59.35,59.35,200.0,55.2507,55.2507,55.2507,55.2507,200.0
2022-10-19 12:50:00,59.31,59.31,59.31,59.31,189.0,55.2135,55.2135,55.2135,55.2135,189.0
2022-10-19 12:55:00,59.32,59.32,59.28,59.3,600.0,55.2228,55.2228,55.1856,55.2042,600.0
2022-10-19 13:00:00,59.32,59.34,59.32,59.34,306.0,55.2228,55.2414,55.2228,55.2414,306.0
2022-10-19 13:05:00,59.18,59.19,59.18,59.19,200.0,55.0925,55.1018,55.0925,55.1018,200.0
2022-10-19 13:10:00,59.25,59.3,59.25,59.3,600.0,55.1576,55.2042,55.1576,55.2042,600.0
2022-10-19 13:15:00,59.28,59.29,59.28,59.29,200.0,55.1856,55.1949,55.1856,55.1949,200.0
2022-10-19 13:20:00,59.31,59.31,59.31,59.31,100.0,55.2135,55.2135,55.2135,55.2135,100.0
2022-10-19 13:25:00,59.27,59.27,59.23,59.23,200.0,55.1763,55.1763,55.139,55.139,200.0
2022-10-19 13:30:00,59.23,59.23,59.23,59.23,0.0,55.139,55.139,55.139,55.139,0.0
2022-10-19 13:35:00,59.23,59.23,59.23,59.23,0.0,55.139,55.139,55.139,55.139,0.0
2022-10-19 13:40:00,59.32,59.32,59.32,59.32,200.0,55.2228,55.2228,55.2228,55.2228,200.0
2022-10-19 13:45:00,59.32,59.32,59.26,59.26,300.0,55.2228,55.2228,55.167,55.167,300.0
2022-10-19 13:50:00,59.2,59.2,59.2,59.2,432.0,55.1111,55.1111,55.1111,55.1111,432.0
2022-10-19 13:55:00,59.2,59.2,59.2,59.2,0.0,55.1111,55.1111,55.1111,55.1111,0.0
2022-10-19 14:00:00,59.36,59.38,59.36,59.38,200.0,55.26,55.2787,55.26,55.2787,200.0
2022-10-19 14:05:00,59.56,59.56,59.55,59.55,200.0,55.4462,55.4462,55.4369,55.4369,200.0
2022-10-19 14:10:00,59.55,59.55,59.55,59.55,0.0,55.4369,55.4369,55.4369,55.4369,0.0
2022-10-19 14:15:00,59.61,59.66,59.61,59.66,300.0,55.4928,55.5393,55.4928,55.5393,300.0
2022-10-19 14:20:00,59.5,59.5,59.5,59.5,100.0,55.3904,55.3904,55.3904,55.3904,100.0
2022-10-19 14:25:00,59.53,59.53,59.51,59.52,300.0,55.4183,55.4183,55.3997,55.409,300.0
2022-10-19 14:30:00,59.53,59.53,59.53,59.53,100.0,55.4183,55.4183,55.4183,55.4183,100.0
2022-10-19 14:35:00,59.53,59.53,59.53,59.53,0.0,55.4183,55.4183,55.4183,55.4183,0.0
2022-10-19 14:40:00,59.41,59.42,59.33,59.33,2292.0,55.3066,55.3159,55.2321,55.2321,2292.0
2022-10-19 14:45:00,59.34,59.34,59.31,59.34,4100.0,55.2414,55.2414,55.2135,55.2414,4100.0
2022-10-19 14:50:00,59.33,59.43,59.33,59.43,836.0,55.2321,55.3252,55.2321,55.3252,836.0
2022-10-19 14:55:00,59.45,59.48,59.43,59.46,1100.0,55.3438,55.3718,55.3252,55.3531,1100.0
2022-10-19 15:00:00,59.49,59.57,59.49,59.55,1500.0,55.3811,55.4555,55.3811,55.4369,1500.0
2022-10-19 15:05:00,59.55,59.58,59.55,59.58,500.0,55.4369,55.4649,55.4369,55.4649,500.0
2022-10-19 15:10:00,59.59,59.6,59.59,59.6,350.0,55.4742,55.4835,55.4742,55.4835,350.0
2022-10-19 15:15:00,59.64,59.64,59.64,59.64,100.0,55.5207,55.5207,55.5207,55.5207,100.0
2022-10-19 15:20:00,59.56,59.64,59.56,59.64,600.0,55.4462,55.5207,55.4462,55.5207,600.0
2022-10-19 15:25:00,59.5,59.54,59.5,59.54,300.0,55.3904,55.4276,55.3904,55.4276,300.0
2022-10-19 15:30:00,59.5,59.5,59.5,59.5,100.0,55.3904,55.3904,55.3904,55.3904,100.0
2022-10-19 15:35:00,59.47,59.48,59.44,59.48,400.0,55.3625,55.3718,55.3345,55.3718,400.0
2022-10-19 15:40:00,59.43,59.45,59.36,59.37,818.0,55.3252,55.3438,55.26,55.2694,818.0
2022-10-19 15:45:00,59.34,59.34,59.3,59.3,600.0,55.2414,55.2414,55.2042,55.2042,600.0
2022-10-19 15:50:00,59.31,59.4,59.3,59.4,1526.0,55.2135,55.2973,55.2042,55.2973,1526.0
2022-10-19 15:55:00,59.42,59.44,59.34,59.34,4377.0,55.3159,55.3345,55.2414,55.2414,4377.0
2022-10-20 09:30:00,59.07,59.54,59.07,59.54,822.0,54.9901,55.4276,54.9901,55.4276,822.0
2022-10-20 09:35:00,59.54,59.54,59.54,59.54,0.0,55.4276,55.4276,55.4276,55.4276,0.0
2022-10-20 09:40:00,59.46,59.46,59.18,59.18,422.0,55.3531,55.3531,55.0925,55.0925,422.0
2022-10-20 09:45:00,59.25,59.32,59.25,59.32,300.0,55.1576,55.2228,55.1576,55.2228,300.0
2022-10-20 09:50:00,59.42,59.52,59.42,59.52,300.0,55.3159,55.409,55.3159,55.409,300.0
2022-10-20 09:55:00,59.6,59.6,59.53,59.53,600.0,55.4835,55.4835,55.4183,55.4183,600.0
2022-10-20 10:00:00,59.47,59.65,59.47,59.57,400.0,55.3625,55.53,55.3625,55.4555,400.0
2022-10-20 10:05:00,59.6,59.6,59.6,59.6,100.0,55.4835,55.4835,55.4835,55.4835,100.0
2022-10-20 10:10:00,59.66,59.66,59.66,59.66,100.0,55.5393,55.5393,55.5393,55.5393,100.0
2022-10-20 10:15:00,59.81,59.81,59.81,59.81,100.0,55.679,55.679,55.679,55.679,100.0
2022-10-20 10:20:00,59.9,59.9,59.9,59.9,100.0,55.7628,55.7628,55.7628,55.7628,100.0
2022-10-20 10:25:00,59.9,59.9,59.9,59.9,0.0,55.7628,55.7628,55.7628,55.7628,0.0
2022-10-20 10:30:00,59.67,59.67,59.67,59.67,1118.0,55.5486,55.5486,55.5486,55.5486,1118.0
2022-10-20 10:35:00,59.7,59.73,59.64,59.64,1128.0,55.5766,55.6045,55.5207,55.5207,1128.0
2022-10-20 10:40:00,59.64,59.64,59.64,59.64,0.0,55.5207,55.5207,55.5207,55.5207,0.0
2022-10-20 10:45:00,59.61,59.61,59.61,59.61,100.0,55.4928,55.4928,55.4928,55.4928,100.0
2022-10-20 10:50:00,59.69,59.7,59.68,59.68,300.0,55.5673,55.5766,55.5579,55.5579,300.0
2022-10-20 10:55:00,59.66,59.66,59.66,59.66,100.0,55.5393,55.5393,55.5393,55.5393,100.0
2022-10-20 11:00:00,59.73,59.74,59.73,59.74,200.0,55.6045,55.6138,55.6045,55.6138,200.0
2022-10-20 11:05:00,59.59,59.64,59.59,59.64,663.0,55.4742,55.5207,55.4742,55.5207,663.0
2022-10-20 11:10:00,59.64,59.64,59.64,59.64,0.0,55.5207,55.5207,55.5207,55.5207,0.0
2022-10-20 11:15:00,59.47,59.47,59.47,59.47,300.0,55.3625,55.3625,55.3625,55.3625,300.0
2022-10-20 11:20:00,59.39,59.47,59.39,59.46,500.0,55.288,55.3625,55.288,55.3531,500.0
2022-10-20 11:25:00,59.32,59.38,59.32,59.35,300.0,55.2228,55.2787,55.2228,55.2507,300.0
2022-10-20 11:30:00,59.38,59.4,59.38,59.4,400.0,55.2787,55.2973,55.2787,55.2973,400.0
2022-10-20 11:35:00,59.42,59.46,59.33,59.39,1257.0,55.3159,55.3531,55.2321,55.288,1257.0
2022-10-20 11:40:00,59.39,59.4,59.38,59.38,600.0,55.288,55.2973,55.2787,55.2787,600.0
2022-10-20 11:45:00,59.26,59.26,59.2,59.22,1205.0,55.167,55.167,55.1111,55.1297,1205.0
2022-10-20 11:50:00,59.21,59.21,59.17,59.17,450.0,55.1204,55.1204,55.0832,55.0832,450.0
2022-10-20 11:55:00,59.09,59.1,58.92,58.92,1045.0,55.0087,55.018,54.8504,54.8504,1045.0
2022-10-20 12:00:00,58.95,58.95,58.8,58.83,1021.0,54.8784,54.8784,54.7387,54.7667,1021.0
2022-10-20 12:05:00,58.79,58.89,58.79,58.88,1498.0,54.7294,54.8225,54.7294,54.8132,1498.0
2022-10-20 12:10:00,58.86,58.91,58.86,58.91,634.0,54.7946,54.8411,54.7946,54.8411,634.0
2022-10-20 12:15:00,58.88,58.92,58.88,58.92,1050.0,54.8132,54.8504,54.8132,54.8504,1050.0
2022-10-20 12:20:00,58.89,58.89,58.73,58.81,800.0,54.8225,54.8225,54.6736,54.748,800.0
2022-10-20 12:25:00,58.79,58.79,58.73,58.77,907.0,54.7294,54.7294,54.6736,54.7108,907.0
2022-10-20 12:30:00,58.76,58.78,58.74,58.76,1005.0,54.7015,54.7201,54.6829,54.7015,1005.0
2022-10-20 12:35:00,58.71,58.73,58.71,58.73,759.0,54.6549,54.6736,54.6549,54.6736,759.0
2022-10-20 12:40:00,58.7,58.76,58.7,58.71,2203.0,54.6456,54.7015,54.6456,54.6549,2203.0
2022-10-20 12:45:00,58.69,58.7,58.68,58.69,841.0,54.6363,54.6456,54.627,54.6363,841.0
2022-10-20 12:50:00,58.69,58.7,58.69,58.7,600.0,54.6363,54.6456,54.6363,54.6456,600.0
2022-10-20 12:55:00,58.72,58.75,58.72,58.75,1050.0,54.6643,54.6922,54.6643,54.6922,1050.0
2022-10-20 13:00:00,58.74,58.78,58.74,58.78,550.0,54.6829,54.7201,54.6829,54.7201,550.0
2022-10-20 13:05:00,58.82,58.83,58.68,58.74,1582.0,54.7573,54.7667,54.627,54.6829,1582.0
2022-10-20 13:10:00,58.75,58.83,58.75,58.77,970.0,54.6922,54.7667,54.6922,54.7108,970.0
2022-10-20 13:15:00,58.74,58.74,58.72,58.74,519.0,54.6829,54.6829,54.6643,54.6829,519.0
2022-10-20 13:20:00,58.76,58.84,58.76,58.84,600.0,54.7015,54.776,54.7015,54.776,600.0
2022-10-20 13:25:00,58.83,58.94,58.83,58.92,600.0,54.7667,54.8691,54.7667,54.8504,600.0
2022-10-20 13:30:00,58.9,58.9,58.85,58.86,1200.0,54.8318,54.8318,54.7853,54.7946,1200.0
2022-10-20 13:35:00,58.86,58.9,58.86,58.9,800.0,54.7946,54.8318,54.7946,54.8318,800.0
2022-10-20 13:40:00,58.88,58.95,58.84,58.95,1200.0,54.8132,54.8784,54.776,54.8784,1200.0
2022-10-20 13:45:00,58.96,58.96,58.9,58.93,600.0,54.8877,54.8877,54.8318,54.8597,600.0
2022-10-20 13:50:00,58.95,58.97,58.91,58.96,990.0,54.8784,54.897,54.8411,54.8877,990.0
2022-10-20 13:55:00,58.9,58.92,58.84,58.84,400.0,54.8318,54.8504,54.776,54.776,400.0
2022-10-20 14:00:00,58.84,58.88,58.84,58.87,700.0,54.776,54.8132,54.776,54.8039,700.0
2022-10-20 14:05:00,58.84,58.84,58.78,58.78,400.0,54.776,54.776,54.7201,54.7201,400.0
2022-10-20 14:10:00,58.64,58.64,58.64,58.64,600.0,54.5898,54.5898,54.5898,54.5898,600.0
2022-10-20 14:15:00,58.67,58.73,58.67,58.67,700.0,54.6177,54.6736,54.6177,54.6177,700.0
2022-10-20 14:20:00,58.72,58.79,58.72,58.75,570.0,54.6643,54.7294,54.6643,54.6922,570.0
2022-10-20 14:25:00,58.76,58.76,58.69,58.69,600.0,54.7015,54.7015,54.6363,54.6363,600.0
2022-10-20 14:30:00,58.68,58.76,58.68,58.76,700.0,54.627,54.7015,54.627,54.7015,700.0
2022-10-20 14:35:00,58.81,58.81,58.79,58.79,200.0,54.748,54.748,54.7294,54.7294,200.0
2022-10-20 14:40:00,58.79,58.83,58.77,58.8,905.0,54.7294,54.7667,54.7108,54.7387,905.0
2022-10-20 14:45:00,58.78,58.82,58.78,58.8,300.0,54.7201,54.7573,54.7201,54.7387,300.0
2022-10-20 14:50:00,58.75,58.86,58.75,58.86,400.0,54.6922,54.7946,54.6922,54.7946,400.0
2022-10-20 14:55:00,58.88,58.9,58.88,58.9,200.0,54.8132,54.8318,54.8132,54.8318,200.0
2022-10-20 15:00:00,58.84,58.88,58.84,58.88,612.0,54.776,54.8132,54.776,54.8132,612.0
2022-10-20 15:05:00,58.9,59.02,58.9,59.02,500.0,54.8318,54.9435,54.8318,54.9435,500.0
2022-10-20 15:10:00,59.01,59.02,58.98,59.02,800.0,54.9342,54.9435,54.9063,54.9435,800.0
2022-10-20 15:15:00,58.94,58.94,58.86,58.86,200.0,54.8691,54.8691,54.7946,54.7946,200.0
2022-10-20 15:20:00,58.82,58.82,58.8,58.82,646.0,54.7573,54.7573,54.7387,54.7573,646.0
2022-10-20 15:25:00,58.76,58.77,58.76,58.77,200.0,54.7015,54.7108,54.7015,54.7108,200.0
2022-10-20 15:30:00,58.8,58.81,58.75,58.77,700.0,54.7387,54.748,54.6922,54.7108,700.0
2022-10-20 15:35:00,58.75,58.84,58.75,58.78,876.0,54.6922,54.776,54.6922,54.7201,876.0
2022-10-20 15:40:00,58.81,58.9,58.81,58.9,1645.0,54.748,54.8318,54.748,54.8318,1645.0
2022-10-20 15:45:00,58.87,58.99,58.85,58.95,817.0,54.8039,54.9156,54.7853,54.8784,817.0
2022-10-20 15:50:00,58.96,59.1,58.96,59.1,2407.0,54.8877,55.018,54.8877,55.018,2407.0
2022-10-20 15:55:00,59.1,59.1,58.96,58.96,4006.0,55.018,55.018,54.8877,54.8877,4006.0
2022-10-21 09:35:00,58.48,58.55,58.27,58.27,816.0,54.4408,54.506,54.2453,54.2453,816.0
2022-10-21 09:40:00,58.03,58.14,58.03,58.14,200.0,54.0219,54.1243,54.0219,54.1243,200.0
2022-10-21 09:45:00,58.14,58.14,58.14,58.14,0.0,54.1243,54.1243,54.1243,54.1243,0.0
2022-10-21 09:50:00,58.41,58.41,58.41,58.41,200.0,54.3757,54.3757,54.3757,54.3757,200.0
2022-10-21 09:55:00,58.67,58.8,58.67,58.8,302.0,54.6177,54.7387,54.6177,54.7387,302.0
2022-10-21 10:00:00,58.63,58.7,58.63,58.7,200.0,54.5805,54.6456,54.5805,54.6456,200.0
2022-10-21 10:05:00,58.71,58.97,58.71,58.97,300.0,54.6549,54.897,54.6549,54.897,300.0
2022-10-21 10:10:00,58.95,58.98,58.95,58.98,200.0,54.8784,54.9063,54.8784,54.9063,200.0
2022-10-21 10:15:00,58.98,58.98,58.98,58.98,0.0,54.9063,54.9063,54.9063,54.9063,0.0
2022-10-21 10:20:00,58.64,58.64,58.64,58.64,100.0,54.5898,54.5898,54.5898,54.5898,100.0
2022-10-21 10:25:00,58.34,58.37,58.21,58.21,757.0,54.3105,54.3384,54.1895,54.1895,757.0
2022-10-21 10:30:00,58.36,58.36,57.98,57.99,700.0,54.3291,54.3291,53.9754,53.9847,700.0
2022-10-21 10:35:00,57.96,58.06,57.96,57.99,400.0,53.9567,54.0498,53.9567,53.9847,400.0
2022-10-21 10:40:00,57.77,57.77,57.77,57.77,100.0,53.7799,53.7799,53.7799,53.7799,100.0
2022-10-21 10:45:00,57.83,57.95,57.83,57.95,1100.0,53.8357,53.9474,53.8357,53.9474,1100.0
2022-10-21 10:50:00,57.93,57.95,57.89,57.92,600.0,53.9288,53.9474,53.8916,53.9195,600.0
2022-10-21 10:55:00,57.76,57.76,57.69,57.69,300.0,53.7706,53.7706,53.7054,53.7054,300.0
2022-10-21 11:00:00,57.52,57.52,57.52,57.52,103.0,53.5471,53.5471,53.5471,53.5471,103.0
2022-10-21 11:05:00,57.63,57.63,57.63,57.63,100.0,53.6495,53.6495,53.6495,53.6495,100.0
2022-10-21 11:10:00,57.63,57.63,57.63,57.63,0.0,53.6495,53.6495,53.6495,53.6495,0.0
2022-10-21 11:15:00,57.64,57.64,57.59,57.59,200.0,53.6588,53.6588,53.6123,53.6123,200.0
2022-10-21 11:20:00,57.52,57.55,57.52,57.55,800.0,53.5471,53.5751,53.5471,53.5751,800.0
2022-10-21 11:25:00,57.53,57.53,57.4,57.4,200.0,53.5564,53.5564,53.4354,53.4354,200.0
2022-10-21 11:30:00,57.57,57.73,57.57,57.73,800.0,53.5937,53.7426,53.5937,53.7426,800.0
2022-10-21 11:35:00,57.73,57.73,57.73,57.73,0.0,53.7426,53.7426,53.7426,53.7426,0.0
2022-10-21 11:40:00,57.45,57.49,57.44,57.48,967.0,53.482,53.5192,53.4727,53.5099,967.0
2022-10-21 11:45:00,57.41,57.52,57.41,57.52,500.0,53.4447,53.5471,53.4447,53.5471,500.0
2022-10-21 11:50:00,57.51,57.51,57.41,57.41,299.0,53.5378,53.5378,53.4447,53.4447,299.0
2022-10-21 11:55:00,57.41,57.41,57.41,57.41,0.0,53.4447,53.4447,53.4447,53.4447,0.0
2022-10-21 12:00:00,57.38,57.54,57.38,57.54,627.0,53.4168,53.5658,53.4168,53.5658,627.0
2022-10-21 12:05:00,57.41,57.41,57.39,57.39,300.0,53.4447,53.4447,53.4261,53.4261,300.0
2022-10-21 12:10:00,57.38,57.38,57.32,57.32,700.0,53.4168,53.4168,53.361,53.361,700.0
2022-10-21 12:15:00,57.34,57.38,57.34,57.38,500.0,53.3796,53.4168,53.3796,53.4168,500.0
2022-10-21 12:20:00,57.21,57.39,57.21,57.39,714.0,53.2585,53.4261,53.2585,53.4261,714.0
2022-10-21 12:25:00,57.31,57.31,57.31,57.31,100.0,53.3516,53.3516,53.3516,53.3516,100.0
2022-10-21 12:30:00,57.33,57.35,57.33,57.35,400.0,53.3703,53.3889,53.3703,53.3889,400.0
2022-10-21 12:35:00,57.55,57.55,57.55,57.55,100.0,53.5751,53.5751,53.5751,53.5751,100.0
2022-10-21 12:40:00,57.64,57.64,57.58,57.58,200.0,53.6588,53.6588,53.603,53.603,200.0
2022-10-21 12:45:00,57.74,57.81,57.74,57.8,400.0,53.7519,53.8171,53.7519,53.8078,400.0
2022-10-21 12:50:00,57.83,57.83,57.76,57.76,200.0,53.8357,53.8357,53.7706,53.7706,200.0
2022-10-21 12:55:00,57.66,57.66,57.65,57.65,300.0,53.6775,53.6775,53.6682,53.6682,300.0
2022-10-21 13:00:00,57.62,57.62,57.62,57.62,100.0,53.6402,53.6402,53.6402,53.6402,100.0
2022-10-21 13:05:00,57.65,57.65,57.63,57.63,200.0,53.6682,53.6682,53.6495,53.6495,200.0
2022-10-21 13:10:00,57.55,57.58,57.52,57.52,935.0,53.5751,53.603,53.5471,53.5471,935.0
2022-10-21 13:15:00,57.64,57.66,57.64,57.66,200.0,53.6588,53.6775,53.6588,53.6775,200.0
2022-10-21 13:20:00,57.66,57.66,57.52,57.52,600.0,53.6775,53.6775,53.5471,53.5471,600.0
2022-10-21 13:25:00,57.51,57.63,57.51,57.63,400.0,53.5378,53.6495,53.5378,53.6495,400.0
2022-10-21 13:30:00,57.63,57.67,57.63,57.67,313.0,53.6495,53.6868,53.6495,53.6868,313.0
2022-10-21 13:35:00,57.61,57.61,57.61,57.61,100.0,53.6309,53.6309,53.6309,53.6309,100.0
2022-10-21 13:40:00,57.69,57.73,57.69,57.73,200.0,53.7054,53.7426,53.7054,53.7426,200.0
2022-10-21 13:45:00,57.76,57.88,57.76,57.88,800.0,53.7706,53.8823,53.7706,53.8823,800.0
2022-10-21 13:50:00,57.94,57.94,57.94,57.94,100.0,53.9381,53.9381,53.9381,53.9381,100.0
2022-10-21 13:55:00,57.82,57.85,57.82,57.83,800.0,53.8264,53.8543,53.8264,53.8357,800.0
2022-10-21 14:00:00,57.89,57.89,57.86,57.86,600.0,53.8916,53.8916,53.8637,53.8637,600.0
2022-10-21 14:05:00,57.88,57.9,57.83,57.83,601.0,53.8823,53.9009,53.8357,53.8357,601.0
2022-10-21 14:10:00,57.82,57.85,57.82,57.83,300.0,53.8264,53.8543,53.8264,53.8357,300.0
2022-10-21 14:15:00,57.77,57.78,57.68,57.68,500.0,53.7799,53.7892,53.6961,53.6961,500.0
2022-10-21 14:20:00,57.61,57.61,57.6,57.6,300.0,53.6309,53.6309,53.6216,53.6216,300.0
2022-10-21 14:25:00,57.59,57.65,57.59,57.63,1010.0,53.6123,53.6682,53.6123,53.6495,1010.0
2022-10-21 14:30:00,57.65,57.69,57.64,57.68,1122.0,53.6682,53.7054,53.6588,53.6961,1122.0
2022-10-21 14:35:00,57.67,57.67,57.65,57.65,200.0,53.6868,53.6868,53.6682,53.6682,200.0
2022-10-21 14:40:00,57.8,57.8,57.77,57.77,200.0,53.8078,53.8078,53.7799,53.7799,200.0
2022-10-21 14:45:00,57.67,57.74,57.67,57.72,800.0,53.6868,53.7519,53.6868,53.7333,800.0
2022-10-21 14:50:00,57.71,57.82,57.71,57.73,1034.0,53.724,53.8264,53.724,53.7426,1034.0
2022-10-21 14:55:00,57.7,57.81,57.7,57.81,300.0,53.7147,53.8171,53.7147,53.8171,300.0
2022-10-21 15:00:00,57.82,57.92,57.79,57.92,1210.0,53.8264,53.9195,53.7985,53.9195,1210.0
2022-10-21 15:05:00,57.9,57.95,57.87,57.87,606.0,53.9009,53.9474,53.873,53.873,606.0
2022-10-21 15:10:00,57.88,57.88,57.88,57.88,100.0,53.8823,53.8823,53.8823,53.8823,100.0
2022-10-21 15:15:00,57.94,57.94,57.91,57.92,1300.0,53.9381,53.9381,53.9102,53.9195,1300.0
2022-10-21 15:20:00,57.91,57.97,57.91,57.97,500.0,53.9102,53.9661,53.9102,53.9661,500.0
2022-10-21 15:25:00,57.99,58.0,57.92,57.97,1400.0,53.9847,53.994,53.9195,53.9661,1400.0
2022-10-21 15:30:00,57.97,57.98,57.91,57.95,1537.0,53.9661,53.9754,53.9102,53.9474,1537.0
2022-10-21 15:35:00,57.83,57.93,57.81,57.9,2301.0,53.8357,53.9288,53.8171,53.9009,2301.0
2022-10-21 15:40:00,57.95,57.99,57.93,57.93,2411.0,53.9474,53.9847,53.9288,53.9288,2411.0
2022-10-21 15:45:00,57.91,57.96,57.9,57.92,1921.0,53.9102,53.9567,53.9009,53.9195,1921.0
2022-10-21 15:50:00,57.93,57.93,57.79,57.79,6294.0,53.9288,53.9288,53.7985,53.7985,6294.0
2022-10-21 15:55:00,57.79,57.9,57.78,57.84,16758.0,53.7985,53.9009,53.7892,53.845,16758.0
2022-10-24 09:30:00,57.99,58.24,57.99,58.24,518.0,53.9847,54.2174,53.9847,54.2174,518.0
2022-10-24 09:35:00,58.56,58.56,58.46,58.46,397.0,54.5153,54.5153,54.4222,54.4222,397.0
2022-10-24 09:40:00,58.22,58.22,58.13,58.13,200.0,54.1988,54.1988,54.115,54.115,200.0
2022-10-24 09:45:00,58.12,58.22,58.12,58.22,600.0,54.1057,54.1988,54.1057,54.1988,600.0
2022-10-24 09:50:00,58.08,58.08,58.08,58.08,100.0,54.0685,54.0685,54.0685,54.0685,100.0
2022-10-24 09:55:00,58.09,58.12,57.93,57.96,600.0,54.0778,54.1057,53.9288,53.9567,600.0
2022-10-24 10:00:00,57.9,57.9,57.77,57.77,200.0,53.9009,53.9009,53.7799,53.7799,200.0
2022-10-24 10:05:00,57.3,57.3,57.3,57.3,100.0,53.3423,53.3423,53.3423,53.3423,100.0
2022-10-24 10:10:00,57.19,57.19,57.19,57.19,100.0,53.2399,53.2399,53.2399,53.2399,100.0
2022-10-24 10:15:00,56.98,56.98,56.87,56.87,531.0,53.0444,53.0444,52.942,52.942,531.0
2022-10-24 10:20:00,56.81,56.81,56.71,56.72,622.0,52.8862,52.8862,52.7931,52.8024,622.0
2022-10-24 10:25:00,56.73,56.75,56.73,56.75,200.0,52.8117,52.8303,52.8117,52.8303,200.0
2022-10-24 10:30:00,57.14,57.38,57.14,57.31,1195.0,53.1934,53.4168,53.1934,53.3516,1195.0
2022-10-24 10:35:00,57.48,57.52,57.48,57.52,200.0,53.5099,53.5471,53.5099,53.5471,200.0
2022-10-24 10:40:00,57.33,57.33,57.31,57.31,600.0,53.3703,53.3703,53.3516,53.3516,600.0
2022-10-24 10:45:00,57.24,57.33,57.21,57.26,3900.0,53.2865,53.3703,53.2585,53.3051,3900.0
2022-10-24 10:50:00,57.41,57.42,57.38,57.38,306.0,53.4447,53.454,53.4168,53.4168,306.0
2022-10-24 10:55:00,57.37,57.47,57.37,57.47,200.0,53.4075,53.5006,53.4075,53.5006,200.0
2022-10-24 11:00:00,57.47,57.47,57.39,57.44,400.0,53.5006,53.5006,53.4261,53.4727,400.0
2022-10-24 11:05:00,57.46,57.47,57.37,57.37,1000.0,53.4913,53.5006,53.4075,53.4075,1000.0
2022-10-24 11:10:00,57.42,57.42,57.33,57.37,300.0,53.454,53.454,53.3703,53.4075,300.0
2022-10-24 11:15:00,57.39,57.4,57.39,57.4,200.0,53.4261,53.4354,53.4261,53.4354,200.0
2022-10-24 11:20:00,57.3,57.43,57.3,57.41,400.0,53.3423,53.4634,53.3423,53.4447,400.0
2022-10-24 11:25:00,57.29,57.32,57.29,57.32,208.0,53.333,53.361,53.333,53.361,208.0
2022-10-24 11:30:00,57.34,57.37,57.27,57.37,600.0,53.3796,53.4075,53.3144,53.4075,600.0
2022-10-24 11:35:00,57.36,57.36,57.33,57.33,396.0,53.3982,53.3982,53.3703,53.3703,396.0
2022-10-24 11:40:00,57.34,57.36,57.34,57.36,400.0,53.3796,53.3982,53.3796,53.3982,400.0
2022-10-24 11:45:00,57.37,57.37,57.3,57.3,500.0,53.4075,53.4075,53.3423,53.3423,500.0
2022-10-24 11:50:00,57.32,57.38,57.32,57.38,600.0,53.361,53.4168,53.361,53.4168,600.0
2022-10-24 11:55:00,57.32,57.36,57.32,57.36,304.0,53.361,53.3982,53.361,53.3982,304.0
2022-10-24 12:00:00,57.35,57.35,57.34,57.35,344.0,53.3889,53.3889,53.3796,53.3889,344.0
2022-10-24 12:05:00,57.28,57.29,57.26,57.28,500.0,53.3237,53.333,53.3051,53.3237,500.0
2022-10-24 12:10:00,57.36,57.36,57.33,57.33,300.0,53.3982,53.3982,53.3703,53.3703,300.0
2022-10-24 12:15:00,57.33,57.34,57.29,57.33,1400.0,53.3703,53.3796,53.333,53.3703,1400.0
2022-10-24 12:20:00,57.34,57.38,57.34,57.35,300.0,53.3796,53.4168,53.3796,53.3889,300.0
2022-10-24 12:25:00,57.39,57.39,57.3,57.32,418.0,53.4261,53.4261,53.3423,53.361,418.0
2022-10-24 12:30:00,57.37,57.37,57.35,57.35,400.0,53.4075,53.4075,53.3889,53.3889,400.0
2022-10-24 12:35:00,57.34,57.36,57.3,57.3,700.0,53.3796,53.3982,53.3423,53.3423,700.0
2022-10-24 12:40:00,57.28,57.29,57.28,57.29,200.0,53.3237,53.333,53.3237,53.333,200.0
2022-10-24 12:45:00,57.35,57.36,57.35,57.36,300.0,53.3889,53.3982,53.3889,53.3982,300.0
2022-10-24 12:50:00,57.3,57.3,57.3,57.3,100.0,53.3423,53.3423,53.3423,53.3423,100.0
2022-10-24 12:55:00,57.3,57.3,57.27,57.28,420.0,53.3423,53.3423,53.3144,53.3237,420.0
2022-10-24 13:00:00,57.26,57.26,57.25,57.26,400.0,53.3051,53.3051,53.2958,53.3051,400.0
2022-10-24 13:05:00,57.23,57.3,57.23,57.3,499.0,53.2772,53.3423,53.2772,53.3423,499.0
2022-10-24 13:10:00,57.24,57.24,57.24,57.24,200.0,53.2865,53.2865,53.2865,53.2865,200.0
2022-10-24 13:15:00,57.29,57.29,57.26,57.26,500.0,53.333,53.333,53.3051,53.3051,500.0
2022-10-24 13:20:00,57.26,57.27,57.26,57.27,324.0,53.3051,53.3144,53.3051,53.3144,324.0
2022-10-24 13:25:00,57.29,57.31,57.29,57.29,1100.0,53.333,53.3516,53.333,53.333,1100.0
2022-10-24 13:30:00,57.36,57.38,57.25,57.28,900.0,53.3982,53.4168,53.2958,53.3237,900.0
2022-10-24 13:35:00,57.25,57.29,57.25,57.26,900.0,53.2958,53.333,53.2958,53.3051,900.0
2022-10-24 13:40:00,57.28,57.29,57.16,57.16,1209.0,53.3237,53.333,53.212,53.212,1209.0
2022-10-24 13:45:00,57.15,57.24,57.15,57.2,1300.0,53.2027,53.2865,53.2027,53.2492,1300.0
2022-10-24 13:50:00,57.15,57.17,57.15,57.17,700.0,53.2027,53.2213,53.2027,53.2213,700.0
2022-10-24 13:55:00,57.15,57.21,57.15,57.21,300.0,53.2027,53.2585,53.2027,53.2585,300.0
2022-10-24 14:00:00,57.32,57.4,57.32,57.39,1000.0,53.361,53.4354,53.361,53.4261,1000.0
2022-10-24 14:05:00,57.42,57.42,57.42,57.42,200.0,53.454,53.454,53.454,53.454,200.0
2022-10-24 14:10:00,57.38,57.38,57.37,57.37,414.0,53.4168,53.4168,53.4075,53.4075,414.0
2022-10-24 14:15:00,57.35,57.35,57.35,57.35,200.0,53.3889,53.3889,53.3889,53.3889,200.0
2022-10-24 14:20:00,57.32,57.32,57.26,57.26,800.0,53.361,53.361,53.3051,53.3051,800.0
2022-10-24 14:25:00,57.27,57.32,57.27,57.32,600.0,53.3144,53.361,53.3144,53.361,600.0
2022-10-24 14:30:00,57.36,57.42,57.36,57.42,300.0,53.3982,53.454,53.3982,53.454,300.0
2022-10-24 14:35:00,57.39,57.4,57.38,57.39,500.0,53.4261,53.4354,53.4168,53.4261,500.0
2022-10-24 14:40:00,57.37,57.57,57.37,57.57,400.0,53.4075,53.5937,53.4075,53.5937,400.0
2022-10-24 14:45:00,57.58,57.59,57.58,57.59,200.0,53.603,53.6123,53.603,53.6123,200.0
2022-10-24 14:50:00,57.66,57.66,57.61,57.61,300.0,53.6775,53.6775,53.6309,53.6309,300.0
2022-10-24 14:55:00,57.65,57.65,57.59,57.59,300.0,53.6682,53.6682,53.6123,53.6123,300.0
2022-10-24 15:00:00,57.63,57.63,57.63,57.63,100.0,53.6495,53.6495,53.6495,53.6495,100.0
2022-10-24 15:05:00,57.61,57.62,57.61,57.62,646.0,53.6309,53.6402,53.6309,53.6402,646.0
2022-10-24 15:10:00,57.59,57.61,57.59,57.6,300.0,53.6123,53.6309,53.6123,53.6216,300.0
2022-10-24 15:15:00,57.66,57.69,57.65,57.67,1010.0,53.6775,53.7054,53.6682,53.6868,1010.0
2022-10-24 15:20:00,57.63,57.63,57.6,57.6,300.0,53.6495,53.6495,53.6216,53.6216,300.0
2022-10-24 15:25:00,57.67,57.69,57.66,57.66,400.0,53.6868,53.7054,53.6775,53.6775,400.0
2022-10-24 15:30:00,57.65,57.65,57.65,57.65,100.0,53.6682,53.6682,53.6682,53.6682,100.0
2022-10-24 15:35:00,57.59,57.65,57.59,57.65,500.0,53.6123,53.6682,53.6123,53.6682,500.0
2022-10-24 15:40:00,57.66,57.67,57.57,57.57,1800.0,53.6775,53.6868,53.5937,53.5937,1800.0
2022-10-24 15:45:00,57.58,57.6,57.55,57.57,1300.0,53.603,53.6216,53.5751,53.5937,1300.0
2022-10-24 15:50:00,57.54,57.54,57.47,57.48,5367.0,53.5658,53.5658,53.5006,53.5099,5367.0
2022-10-24 15:55:00,57.47,57.52,57.42,57.48,15652.0,53.5006,53.5471,53.454,53.5099,15652.0
2022-10-25 09:30:00,58.11,58.29,58.11,58.29,300.0,54.0964,54.264,54.0964,54.264,300.0
2022-10-25 09:35:00,58.26,58.54,58.25,58.54,900.0,54.236,54.4967,54.2267,54.4967,900.0
2022-10-25 09:40:00,58.42,58.59,58.42,58.43,300.0,54.385,54.5432,54.385,54.3943,300.0
2022-10-25 09:45:00,58.99,59.05,58.97,59.05,967.0,54.9156,54.9715,54.897,54.9715,967.0
2022-10-25 09:50:00,58.94,59.09,58.94,59.09,769.0,54.8691,55.0087,54.8691,55.0087,769.0
2022-10-25 09:55:00,59.09,59.34,59.09,59.28,1903.0,55.0087,55.2414,55.0087,55.1856,1903.0
2022-10-25 10:00:00,59.31,59.53,59.31,59.53,925.0,55.2135,55.4183,55.2135,55.4183,925.0
2022-10-25 10:05:00,59.56,59.56,59.44,59.44,300.0,55.4462,55.4462,55.3345,55.3345,300.0
2022-10-25 10:10:00,59.5,59.52,59.31,59.35,900.0,55.3904,55.409,55.2135,55.2507,900.0
2022-10-25 10:15:00,59.41,59.41,59.26,59.27,1044.0,55.3066,55.3066,55.167,55.1763,1044.0
2022-10-25 10:20:00,59.34,59.34,59.25,59.25,500.0,55.2414,55.2414,55.1576,55.1576,500.0
2022-10-25 10:25:00,59.23,59.28,59.22,59.27,1582.0,55.139,55.1856,55.1297,55.1763,1582.0
2022-10-25 10:30:00,59.21,59.21,59.16,59.2,500.0,55.1204,55.1204,55.0739,55.1111,500.0
2022-10-25 10:35:00,59.23,59.26,59.23,59.26,200.0,55.139,55.167,55.139,55.167,200.0
2022-10-25 10:40:00,59.41,59.47,59.41,59.46,2000.0,55.3066,55.3625,55.3066,55.3531,2000.0
2022-10-25 10:45:00,59.45,59.49,59.4,59.49,700.0,55.3438,55.3811,55.2973,55.3811,700.0
2022-10-25 10:50:00,59.52,59.59,59.48,59.48,500.0,55.409,55.4742,55.3718,55.3718,500.0
2022-10-25 10:55:00,59.47,59.47,59.36,59.38,1031.0,55.3625,55.3625,55.26,55.2787,1031.0
2022-10-25 11:00:00,59.4,59.4,59.4,59.4,543.0,55.2973,55.2973,55.2973,55.2973,543.0
2022-10-25 11:05:00,59.4,59.52,59.39,59.52,900.0,55.2973,55.409,55.288,55.409,900.0
2022-10-25 11:10:00,59.54,59.67,59.54,59.67,1213.0,55.4276,55.5486,55.4276,55.5486,1213.0
2022-10-25 11:15:00,59.65,59.65,59.56,59.56,916.0,55.53,55.53,55.4462,55.4462,916.0
2022-10-25 11:20:00,59.55,59.71,59.55,59.71,1307.0,55.4369,55.5859,55.4369,55.5859,1307.0
2022-10-25 11:25:00,59.76,59.78,59.7,59.7,500.0,55.6324,55.651,55.5766,55.5766,500.0
2022-10-25 11:30:00,59.74,59.74,59.72,59.74,500.0,55.6138,55.6138,55.5952,55.6138,500.0
2022-10-25 11:35:00,59.82,59.89,59.82,59.84,600.0,55.6883,55.7534,55.6883,55.7069,600.0
2022-10-25 11:40:00,59.81,59.81,59.75,59.76,500.0,55.679,55.679,55.6231,55.6324,500.0
2022-10-25 11:45:00,59.67,59.67,59.66,59.66,299.0,55.5486,55.5486,55.5393,55.5393,299.0
2022-10-25 11:50:00,59.69,59.74,59.69,59.74,442.0,55.5673,55.6138,55.5673,55.6138,442.0
2022-10-25 11:55:00,59.78,59.78,59.74,59.74,372.0,55.651,55.651,55.6138,55.6138,372.0
2022-10-25 12:00:00,59.74,59.74,59.69,59.71,1644.0,55.6138,55.6138,55.5673,55.5859,1644.0
2022-10-25 12:05:00,59.74,59.77,59.74,59.77,200.0,55.6138,55.6417,55.6138,55.6417,200.0
2022-10-25 12:10:00,59.78,59.82,59.78,59.82,300.0,55.651,55.6883,55.651,55.6883,300.0
2022-10-25 12:15:00,59.83,59.84,59.83,59.84,300.0,55.6976,55.7069,55.6976,55.7069,300.0
2022-10-25 12:20:00,59.89,60.01,59.89,60.01,4834.0,55.7534,55.8652,55.7534,55.8652,4834.0
2022-10-25 12:25:00,60.02,60.03,60.02,60.03,200.0,55.8745,55.8838,55.8745,55.8838,200.0
2022-10-25 12:30:00,60.02,60.09,60.02,60.09,1443.0,55.8745,55.9396,55.8745,55.9396,1443.0
2022-10-25 12:35:00,60.09,60.1,60.06,60.06,1100.0,55.9396,55.9489,55.9117,55.9117,1100.0
2022-10-25 12:40:00,60.07,60.07,59.99,60.02,1000.0,55.921,55.921,55.8465,55.8745,1000.0
2022-10-25 12:45:00,59.98,59.98,59.92,59.95,600.0,55.8372,55.8372,55.7814,55.8093,600.0
2022-10-25 12:50:00,59.96,59.96,59.95,59.95,300.0,55.8186,55.8186,55.8093,55.8093,300.0
2022-10-25 12:55:00,59.96,60.01,59.96,59.99,729.0,55.8186,55.8652,55.8186,55.8465,729.0
2022-10-25 13:00:00,60.03,60.03,59.99,60.0,500.0,55.8838,55.8838,55.8465,55.8558,500.0
2022-10-25 13:05:00,59.96,60.02,59.96,60.02,200.0,55.8186,55.8745,55.8186,55.8745,200.0
2022-10-25 13:10:00,60.1,60.1,60.04,60.04,400.0,55.9489,55.9489,55.8931,55.8931,400.0
2022-10-25 13:15:00,60.04,60.04,60.04,60.04,100.0,55.8931,55.8931,55.8931,55.8931,100.0
2022-10-25 13:20:00,59.99,60.01,59.99,60.0,1200.0,55.8465,55.8652,55.8465,55.8558,1200.0
2022-10-25 13:25:00,60.06,60.06,60.06,60.06,100.0,55.9117,55.9117,55.9117,55.9117,100.0
2022-10-25 13:30:00,60.07,60.09,60.05,60.09,1217.0,55.921,55.9396,55.9024,55.9396,1217.0
2022-10-25 13:35:00,60.1,60.1,60.01,60.01,457.0,55.9489,55.9489,55.8652,55.8652,457.0
2022-10-25 13:40:00,60.0,60.01,60.0,60.01,254.0,55.8558,55.8652,55.8558,55.8652,254.0
2022-10-25 13:45:00,59.98,59.99,59.95,59.95,500.0,55.8372,55.8465,55.8093,55.8093,500.0
2022-10-25 13:50:00,59.95,59.95,59.9,59.9,400.0,55.8093,55.8093,55.7628,55.7628,400.0
2022-10-25 13:55:00,59.9,59.93,59.89,59.93,500.0,55.7628,55.7907,55.7534,55.7907,500.0
2022-10-25 14:00:00,59.98,60.05,59.98,60.05,400.0,55.8372,55.9024,55.8372,55.9024,400.0
2022-10-25 14:05:00,60.02,60.02,60.02,60.02,100.0,55.8745,55.8745,55.8745,55.8745,100.0
2022-10-25 14:10:00,60.01,60.05,60.0,60.0,300.0,55.8652,55.9024,55.8558,55.8558,300.0
2022-10-25 14:15:00,60.01,60.01,59.98,59.98,300.0,55.8652,55.8652,55.8372,55.8372,300.0
2022-10-25 14:20:00,59.98,59.98,59.96,59.96,543.0,55.8372,55.8372,55.8186,55.8186,543.0
2022-10-25 14:25:00,59.98,59.98,59.97,59.97,400.0,55.8372,55.8372,55.8279,55.8279,400.0
2022-10-25 14:30:00,59.98,59.98,59.85,59.87,900.0,55.8372,55.8372,55.7162,55.7348,900.0
2022-10-25 14:35:00,59.87,59.95,59.86,59.91,800.0,55.7348,55.8093,55.7255,55.7721,800.0
2022-10-25 14:40:00,59.93,59.93,59.93,59.93,200.0,55.7907,55.7907,55.7907,55.7907,200.0
2022-10-25 14:45:00,59.81,59.84,59.81,59.84,300.0,55.679,55.7069,55.679,55.7069,300.0
2022-10-25 14:50:00,59.92,59.92,59.89,59.9,1000.0,55.7814,55.7814,55.7534,55.7628,1000.0
2022-10-25 14:55:00,59.92,59.92,59.88,59.88,799.0,55.7814,55.7814,55.7441,55.7441,799.0
2022-10-25 15:00:00,59.87,59.97,59.86,59.95,700.0,55.7348,55.8279,55.7255,55.8093,700.0
2022-10-25 15:05:00,59.96,59.99,59.96,59.96,600.0,55.8186,55.8465,55.8186,55.8186,600.0
2022-10-25 15:10:00,60.02,60.02,60.0,60.01,800.0,55.8745,55.8745,55.8558,55.8652,800.0
2022-10-25 15:15:00,60.01,60.09,60.01,60.09,529.0,55.8652,55.9396,55.8652,55.9396,529.0
2022-10-25 15:20:00,60.12,60.12,60.07,60.12,1320.0,55.9676,55.9676,55.921,55.9676,1320.0
2022-10-25 15:25:00,60.08,60.09,60.06,60.07,1200.0,55.9303,55.9396,55.9117,55.921,1200.0
2022-10-25 15:30:00,60.1,60.15,60.1,60.13,1469.0,55.9489,55.9955,55.9489,55.9769,1469.0
2022-10-25 15:35:00,60.17,60.26,60.17,60.26,1708.0,56.0141,56.0979,56.0141,56.0979,1708.0
2022-10-25 15:40:00,60.24,60.31,60.22,60.31,2013.0,56.0793,56.1444,56.0607,56.1444,2013.0
2022-10-25 15:45:00,60.26,60.4,60.25,60.34,1600.0,56.0979,56.2282,56.0886,56.1724,1600.0
2022-10-25 15:50:00,60.33,60.34,60.28,60.28,3327.0,56.1631,56.1724,56.1165,56.1165,3327.0
2022-10-25 15:55:00,60.26,60.37,60.25,60.36,7306.0,56.0979,56.2003,56.0886,56.191,7306.0
2022-10-26 09:30:00,60.9,60.9,60.9,60.9,100.0,56.6937,56.6937,56.6937,56.6937,100.0
2022-10-26 09:35:00,61.23,61.24,61.04,61.04,700.0,57.0009,57.0102,56.824,56.824,700.0
2022-10-26 09:40:00,61.0,61.0,60.76,60.76,300.0,56.7868,56.7868,56.5634,56.5634,300.0
2022-10-26 09:45:00,60.68,60.79,60.32,60.33,2900.0,56.4889,56.5913,56.1537,56.1631,2900.0
2022-10-26 09:50:00,60.39,60.39,60.21,60.21,500.0,56.2189,56.2189,56.0513,56.0513,500.0
2022-10-26 09:55:00,60.28,60.3,60.27,60.3,300.0,56.1165,56.1351,56.1072,56.1351,300.0
2022-10-26 10:00:00,60.79,60.79,60.79,60.79,200.0,56.5913,56.5913,56.5913,56.5913,200.0
2022-10-26 10:05:00,60.67,60.79,60.63,60.64,505.0,56.4796,56.5913,56.4423,56.4516,505.0
2022-10-26 10:10:00,60.59,60.71,60.59,60.61,1906.0,56.4051,56.5168,56.4051,56.4237,1906.0
2022-10-26 10:15:00,60.64,60.78,60.59,60.78,800.0,56.4516,56.582,56.4051,56.582,800.0
2022-10-26 10:20:00,60.8,60.8,60.59,60.61,800.0,56.6006,56.6006,56.4051,56.4237,800.0
2022-10-26 10:25:00,60.48,60.52,60.36,60.36,1460.0,56.3027,56.3399,56.191,56.191,1460.0
2022-10-26 10:30:00,60.36,60.4,60.24,60.34,2052.0,56.191,56.2282,56.0793,56.1724,2052.0
2022-10-26 10:35:00,60.26,60.29,60.24,60.24,1484.0,56.0979,56.1258,56.0793,56.0793,1484.0
2022-10-26 10:40:00,60.25,60.44,60.22,60.44,1100.0,56.0886,56.2655,56.0607,56.2655,1100.0
2022-10-26 10:45:00,60.35,60.44,60.32,60.44,900.0,56.1817,56.2655,56.1537,56.2655,900.0
2022-10-26 10:50:00,60.44,60.5,60.43,60.5,1400.0,56.2655,56.3213,56.2561,56.3213,1400.0
2022-10-26 10:55:00,60.44,60.45,60.38,60.38,600.0,56.2655,56.2748,56.2096,56.2096,600.0
2022-10-26 11:00:00,60.61,60.61,60.45,60.45,300.0,56.4237,56.4237,56.2748,56.2748,300.0
2022-10-26 11:05:00,60.49,60.49,60.47,60.47,400.0,56.312,56.312,56.2934,56.2934,400.0
2022-10-26 11:10:00,60.55,60.55,60.45,60.48,1700.0,56.3679,56.3679,56.2748,56.3027,1700.0
2022-10-26 11:15:00,60.48,60.53,60.45,60.5,1800.0,56.3027,56.3492,56.2748,56.3213,1800.0
2022-10-26 11:20:00,60.49,60.53,60.45,60.52,1500.0,56.312,56.3492,56.2748,56.3399,1500.0
2022-10-26 11:25:00,60.54,60.64,60.54,60.58,1900.0,56.3585,56.4516,56.3585,56.3958,1900.0
2022-10-26 11:30:00,60.61,60.7,60.59,60.7,1657.0,56.4237,56.5075,56.4051,56.5075,1657.0
2022-10-26 11:35:00,60.65,60.67,60.63,60.65,1500.0,56.461,56.4796,56.4423,56.461,1500.0
2022-10-26 11:40:00,60.65,60.68,60.61,60.63,850.0,56.461,56.4889,56.4237,56.4423,850.0
2022-10-26 11:45:00,60.61,60.61,60.52,60.56,3700.0,56.4237,56.4237,56.3399,56.3772,3700.0
2022-10-26 11:50:00,60.51,60.54,60.5,60.53,3700.0,56.3306,56.3585,56.3213,56.3492,3700.0
2022-10-26 11:55:00,60.55,60.59,60.49,60.5,4600.0,56.3679,56.4051,56.312,56.3213,4600.0
2022-10-26 12:00:00,60.51,60.51,60.48,60.5,2200.0,56.3306,56.3306,56.3027,56.3213,2200.0
2022-10-26 12:05:00,60.56,60.56,60.43,60.51,9137.0,56.3772,56.3772,56.2561,56.3306,9137.0
2022-10-26 12:10:00,60.52,60.59,60.46,60.47,7518.0,56.3399,56.4051,56.2841,56.2934,7518.0
2022-10-26 12:15:00,60.47,60.52,60.43,60.49,6535.0,56.2934,56.3399,56.2561,56.312,6535.0
2022-10-26 12:20:00,60.49,60.61,60.47,60.55,3100.0,56.312,56.4237,56.2934,56.3679,3100.0
2022-10-26 12:25:00,60.56,60.56,60.45,60.45,6300.0,56.3772,56.3772,56.2748,56.2748,6300.0
2022-10-26 12:30:00,60.47,60.68,60.46,60.68,2900.0,56.2934,56.4889,56.2841,56.4889,2900.0
2022-10-26 12:35:00,60.69,60.76,60.68,60.76,1300.0,56.4982,56.5634,56.4889,56.5634,1300.0
2022-10-26 12:40:00,60.77,60.77,60.71,60.72,1100.0,56.5727,56.5727,56.5168,56.5261,1100.0
2022-10-26 12:45:00,60.67,60.69,60.61,60.68,2200.0,56.4796,56.4982,56.4237,56.4889,2200.0
2022-10-26 12:50:00,60.65,60.65,60.62,60.62,1600.0,56.461,56.461,56.433,56.433,1600.0
2022-10-26 12:55:00,60.58,60.63,60.53,60.6,2883.0,56.3958,56.4423,56.3492,56.4144,2883.0
2022-10-26 13:00:00,60.58,60.68,60.58,60.64,1300.0,56.3958,56.4889,56.3958,56.4516,1300.0
2022-10-26 13:05:00,60.6,60.66,60.6,60.61,2800.0,56.4144,56.4703,56.4144,56.4237,2800.0
2022-10-26 13:10:00,60.61,60.62,60.58,60.58,1800.0,56.4237,56.433,56.3958,56.3958,1800.0
2022-10-26 13:15:00,60.59,60.63,60.5,60.62,2600.0,56.4051,56.4423,56.3213,56.433,2600.0
2022-10-26 13:20:00,60.61,60.63,60.57,60.61,2688.0,56.4237,56.4423,56.3865,56.4237,2688.0
2022-10-26 13:25:00,60.64,60.64,60.52,60.58,4202.0,56.4516,56.4516,56.3399,56.3958,4202.0
2022-10-26 13:30:00,60.55,60.65,60.55,60.62,2500.0,56.3679,56.461,56.3679,56.433,2500.0
2022-10-26 13:35:00,60.62,60.75,60.62,60.75,6258.0,56.433,56.554,56.433,56.554,6258.0
2022-10-26 13:40:00,60.83,60.91,60.82,60.91,1700.0,56.6285,56.703,56.6192,56.703,1700.0
2022-10-26 13:45:00,61.0,61.0,60.88,60.93,3000.0,56.7868,56.7868,56.6751,56.7216,3000.0
2022-10-26 13:50:00,60.9,60.94,60.77,60.77,2200.0,56.6937,56.7309,56.5727,56.5727,2200.0
2022-10-26 13:55:00,60.78,60.78,60.66,60.73,1705.0,56.582,56.582,56.4703,56.5354,1705.0
2022-10-26 14:00:00,60.75,60.79,60.74,60.74,700.0,56.554,56.5913,56.5447,56.5447,700.0
2022-10-26 14:05:00,60.76,60.76,60.71,60.72,1900.0,56.5634,56.5634,56.5168,56.5261,1900.0
2022-10-26 14:10:00,60.7,60.79,60.7,60.74,1900.0,56.5075,56.5913,56.5075,56.5447,1900.0
2022-10-26 14:15:00,60.72,60.72,60.69,60.69,1900.0,56.5261,56.5261,56.4982,56.4982,1900.0
2022-10-26 14:20:00,60.69,60.69,60.64,60.64,1400.0,56.4982,56.4982,56.4516,56.4516,1400.0
2022-10-26 14:25:00,60.62,60.64,60.57,60.57,1800.0,56.433,56.4516,56.3865,56.3865,1800.0
2022-10-26 14:30:00,60.58,60.6,60.58,60.58,1000.0,56.3958,56.4144,56.3958,56.3958,1000.0
2022-10-26 14:35:00,60.56,60.6,60.54,60.54,3300.0,56.3772,56.4144,56.3585,56.3585,3300.0
2022-10-26 14:40:00,60.55,60.55,60.48,60.5,2500.0,56.3679,56.3679,56.3027,56.3213,2500.0
2022-10-26 14:45:00,60.51,60.51,60.44,60.48,2900.0,56.3306,56.3306,56.2655,56.3027,2900.0
2022-10-26 14:50:00,60.46,60.51,60.42,60.51,2300.0,56.2841,56.3306,56.2468,56.3306,2300.0
2022-10-26 14:55:00,60.51,60.51,60.38,60.47,3800.0,56.3306,56.3306,56.2096,56.2934,3800.0
2022-10-26 15:00:00,60.44,60.46,60.39,60.43,4100.0,56.2655,56.2841,56.2189,56.2561,4100.0
2022-10-26 15:05:00,60.43,60.46,60.4,60.44,2900.0,56.2561,56.2841,56.2282,56.2655,2900.0
2022-10-26 15:10:00,60.41,60.42,60.32,60.37,2200.0,56.2375,56.2468,56.1537,56.2003,2200.0
2022-10-26 15:15:00,60.34,60.37,60.33,60.33,2338.0,56.1724,56.2003,56.1631,56.1631,2338.0
2022-10-26 15:20:00,60.35,60.39,60.33,60.33,3300.0,56.1817,56.2189,56.1631,56.1631,3300.0
2022-10-26 15:25:00,60.34,60.36,60.33,60.33,4500.0,56.1724,56.191,56.1631,56.1631,4500.0
2022-10-26 15:30:00,60.35,60.37,60.32,60.34,5941.0,56.1817,56.2003,56.1537,56.1724,5941.0
2022-10-26 15:35:00,60.3,60.36,60.25,60.34,13553.0,56.1351,56.191,56.0886,56.1724,13553.0
2022-10-26 15:40:00,60.37,60.42,60.36,60.4,3600.0,56.2003,56.2468,56.191,56.2282,3600.0
2022-10-26 15:45:00,60.39,60.51,60.39,60.5,6600.0,56.2189,56.3306,56.2189,56.3213,6600.0
2022-10-26 15:50:00,60.52,60.52,60.39,60.5,7530.0,56.3399,56.3399,56.2189,56.3213,7530.0
2022-10-26 15:55:00,60.47,60.49,60.41,60.44,7571.0,56.2934,56.312,56.2375,56.2655,7571.0
2022-10-27 09:30:00,60.61,60.88,60.6,60.88,1480.0,56.4237,56.6751,56.4144,56.6751,1480.0
2022-10-27 09:35:00,60.94,61.13,60.94,61.12,600.0,56.7309,56.9078,56.7309,56.8985,600.0
2022-10-27 09:40:00,61.22,61.22,61.22,61.22,100.0,56.9916,56.9916,56.9916,56.9916,100.0
2022-10-27 09:45:00,61.27,61.27,61.11,61.11,200.0,57.0381,57.0381,56.8892,56.8892,200.0
2022-10-27 09:50:00,61.18,61.18,61.18,61.18,200.0,56.9543,56.9543,56.9543,56.9543,200.0
2022-10-27 09:55:00,61.38,61.38,61.38,61.38,100.0,57.1405,57.1405,57.1405,57.1405,100.0
2022-10-27 10:00:00,60.94,61.04,60.94,61.03,647.0,56.7309,56.824,56.7309,56.8147,647.0
2022-10-27 10:05:00,61.09,61.09,60.96,60.99,2100.0,56.8706,56.8706,56.7495,56.7775,2100.0
2022-10-27 10:10:00,60.99,60.99,60.78,60.83,3000.0,56.7775,56.7775,56.582,56.6285,3000.0
2022-10-27 10:15:00,60.85,60.92,60.73,60.81,2800.0,56.6471,56.7123,56.5354,56.6099,2800.0
2022-10-27 10:20:00,60.83,61.01,60.83,61.01,1504.0,56.6285,56.7961,56.6285,56.7961,1504.0
2022-10-27 10:25:00,60.97,61.03,60.96,61.03,1800.0,56.7588,56.8147,56.7495,56.8147,1800.0
2022-10-27 10:30:00,61.06,61.08,61.01,61.08,1000.0,56.8426,56.8613,56.7961,56.8613,1000.0
2022-10-27 10:35:00,60.86,60.9,60.85,60.9,2900.0,56.6564,56.6937,56.6471,56.6937,2900.0
2022-10-27 10:40:00,60.88,60.88,60.78,60.79,3700.0,56.6751,56.6751,56.582,56.5913,3700.0
2022-10-27 10:45:00,60.77,60.8,60.71,60.71,896.0,56.5727,56.6006,56.5168,56.5168,896.0
2022-10-27 10:50:00,60.68,60.77,60.62,60.65,1603.0,56.4889,56.5727,56.433,56.461,1603.0
2022-10-27 10:55:00,60.6,60.63,60.55,60.55,1400.0,56.4144,56.4423,56.3679,56.3679,1400.0
2022-10-27 11:00:00,60.59,60.62,60.59,60.6,700.0,56.4051,56.433,56.4051,56.4144,700.0
2022-10-27 11:05:00,60.59,60.59,60.51,60.55,2512.0,56.4051,56.4051,56.3306,56.3679,2512.0
2022-10-27 11:10:00,60.64,60.66,60.61,60.65,1400.0,56.4516,56.4703,56.4237,56.461,1400.0
2022-10-27 11:15:00,60.59,60.59,60.54,60.54,1000.0,56.4051,56.4051,56.3585,56.3585,1000.0
2022-10-27 11:20:00,60.58,60.62,60.5,60.5,1100.0,56.3958,56.433,56.3213,56.3213,1100.0
2022-10-27 11:25:00,60.53,60.54,60.47,60.51,1900.0,56.3492,56.3585,56.2934,56.3306,1900.0
2022-10-27 11:30:00,60.53,60.59,60.5,60.58,1100.0,56.3492,56.4051,56.3213,56.3958,1100.0
2022-10-27 11:35:00,60.5,60.58,60.49,60.49,1000.0,56.3213,56.3958,56.312,56.312,1000.0
2022-10-27 11:40:00,60.49,60.53,60.47,60.47,1000.0,56.312,56.3492,56.2934,56.2934,1000.0
2022-10-27 11:45:00,60.49,60.57,60.49,60.57,900.0,56.312,56.3865,56.312,56.3865,900.0
2022-10-27 11:50:00,60.5,60.55,60.5,60.55,2500.0,56.3213,56.3679,56.3213,56.3679,2500.0
2022-10-27 11:55:00,60.5,60.5,60.5,60.5,1000.0,56.3213,56.3213,56.3213,56.3213,1000.0
2022-10-27 12:00:00,60.51,60.55,60.51,60.55,1084.0,56.3306,56.3679,56.3306,56.3679,1084.0
2022-10-27 12:05:00,60.52,60.55,60.47,60.47,1100.0,56.3399,56.3679,56.2934,56.2934,1100.0
2022-10-27 12:10:00,60.46,60.48,60.46,60.48,500.0,56.2841,56.3027,56.2841,56.3027,500.0
2022-10-27 12:15:00,60.48,60.48,60.45,60.45,1619.0,56.3027,56.3027,56.2748,56.2748,1619.0
2022-10-27 12:20:00,60.49,60.51,60.49,60.51,300.0,56.312,56.3306,56.312,56.3306,300.0
2022-10-27 12:25:00,60.41,60.41,60.28,60.28,2681.0,56.2375,56.2375,56.1165,56.1165,2681.0
2022-10-27 12:30:00,60.27,60.33,60.27,60.33,900.0,56.1072,56.1631,56.1072,56.1631,900.0
2022-10-27 12:35:00,60.39,60.4,60.36,60.36,1300.0,56.2189,56.2282,56.191,56.191,1300.0
2022-10-27 12:40:00,60.37,60.42,60.37,60.39,1500.0,56.2003,56.2468,56.2003,56.2189,1500.0
2022-10-27 12:45:00,60.3,60.38,60.3,60.38,900.0,56.1351,56.2096,56.1351,56.2096,900.0
2022-10-27 12:50:00,60.45,60.47,60.42,60.45,2500.0,56.2748,56.2934,56.2468,56.2748,2500.0
2022-10-27 12:55:00,60.41,60.45,60.39,60.45,1712.0,56.2375,56.2748,56.2189,56.2748,1712.0
2022-10-27 13:00:00,60.41,60.41,60.41,60.41,300.0,56.2375,56.2375,56.2375,56.2375,300.0
2022-10-27 13:05:00,60.47,60.55,60.47,60.54,2565.0,56.2934,56.3679,56.2934,56.3585,2565.0
2022-10-27 13:10:00,60.5,60.51,60.46,60.46,1100.0,56.3213,56.3306,56.2841,56.2841,1100.0
2022-10-27 13:15:00,60.46,60.54,60.46,60.54,1617.0,56.2841,56.3585,56.2841,56.3585,1617.0
2022-10-27 13:20:00,60.56,60.57,60.48,60.52,2300.0,56.3772,56.3865,56.3027,56.3399,2300.0
2022-10-27 13:25:00,60.48,60.48,60.4,60.4,2300.0,56.3027,56.3027,56.2282,56.2282,2300.0
2022-10-27 13:30:00,60.33,60.33,60.22,60.22,1200.0,56.1631,56.1631,56.0607,56.0607,1200.0
2022-10-27 13:35:00,60.16,60.2,60.11,60.2,2600.0,56.0048,56.042,55.9582,56.042,2600.0
2022-10-27 13:40:00,60.17,60.24,60.17,60.24,1900.0,56.0141,56.0793,56.0141,56.0793,1900.0
2022-10-27 13:45:00,60.24,60.24,60.21,60.22,1100.0,56.0793,56.0793,56.0513,56.0607,1100.0
2022-10-27 13:50:00,60.21,60.24,60.2,60.24,900.0,56.0513,56.0793,56.042,56.0793,900.0
2022-10-27 13:55:00,60.25,60.25,60.2,60.2,2502.0,56.0886,56.0886,56.042,56.042,2502.0
2022-10-27 14:00:00,60.16,60.16,60.1,60.12,1800.0,56.0048,56.0048,55.9489,55.9676,1800.0
2022-10-27 14:05:00,60.11,60.12,60.11,60.12,1100.0,55.9582,55.9676,55.9582,55.9676,1100.0
2022-10-27 14:10:00,60.1,60.11,60.08,60.11,2184.0,55.9489,55.9582,55.9303,55.9582,2184.0
2022-10-27 14:15:00,60.1,60.13,60.1,60.13,1400.0,55.9489,55.9769,55.9489,55.9769,1400.0
2022-10-27 14:20:00,60.12,60.16,60.12,60.16,1588.0,55.9676,56.0048,55.9676,56.0048,1588.0
2022-10-27 14:25:00,60.12,60.15,60.12,60.15,1200.0,55.9676,55.9955,55.9676,55.9955,1200.0
2022-10-27 14:30:00,60.13,60.13,60.07,60.08,1900.0,55.9769,55.9769,55.921,55.9303,1900.0
2022-10-27 14:35:00,60.07,60.07,60.02,60.02,1200.0,55.921,55.921,55.8745,55.8745,1200.0
2022-10-27 14:40:00,60.01,60.05,60.01,60.05,700.0,55.8652,55.9024,55.8652,55.9024,700.0
2022-10-27 14:45:00,59.97,59.99,59.95,59.96,1523.0,55.8279,55.8465,55.8093,55.8186,1523.0
2022-10-27 14:50:00,59.94,59.95,59.85,59.87,2700.0,55.8,55.8093,55.7162,55.7348,2700.0
2022-10-27 14:55:00,59.89,59.89,59.79,59.84,2900.0,55.7534,55.7534,55.6603,55.7069,2900.0
2022-10-27 15:00:00,59.89,59.92,59.89,59.9,2497.0,55.7534,55.7814,55.7534,55.7628,2497.0
2022-10-27 15:05:00,59.89,59.89,59.77,59.77,612.0,55.7534,55.7534,55.6417,55.6417,612.0
2022-10-27 15:10:00,59.78,59.78,59.69,59.75,3100.0,55.651,55.651,55.5673,55.6231,3100.0
2022-10-27 15:15:00,59.78,59.82,59.72,59.8,4171.0,55.651,55.6883,55.5952,55.6697,4171.0
2022-10-27 15:20:00,59.83,59.9,59.83,59.88,1612.0,55.6976,55.7628,55.6976,55.7441,1612.0
2022-10-27 15:25:00,59.86,59.99,59.85,59.98,3100.0,55.7255,55.8465,55.7162,55.8372,3100.0
2022-10-27 15:30:00,59.92,60.09,59.92,60.05,4745.0,55.7814,55.9396,55.7814,55.9024,4745.0
2022-10-27 15:35:00,60.05,60.05,59.95,60.0,3600.0,55.9024,55.9024,55.8093,55.8558,3600.0
2022-10-27 15:40:00,60.0,60.08,60.0,60.02,3900.0,55.8558,55.9303,55.8558,55.8745,3900.0
2022-10-27 15:45:00,60.01,60.07,60.0,60.07,6354.0,55.8652,55.921,55.8558,55.921,6354.0
2022-10-27 15:50:00,60.06,60.06,59.88,59.97,8403.0,55.9117,55.9117,55.7441,55.8279,8403.0
2022-10-27 15:55:00,59.97,59.97,59.73,59.87,11434.0,55.8279,55.8279,55.6045,55.7348,11434.0
2022-10-28 09:30:00,60.0,60.0,60.0,60.0,200.0,55.8558,55.8558,55.8558,55.8558,200.0
2022-10-28 09:35:00,59.78,59.94,59.78,59.9,2200.0,55.651,55.8,55.651,55.7628,2200.0
2022-10-28 09:40:00,60.02,60.11,60.0,60.11,2000.0,55.8745,55.9582,55.8558,55.9582,2000.0
2022-10-28 09:45:00,60.13,60.45,60.13,60.45,1600.0,55.9769,56.2748,55.9769,56.2748,1600.0
2022-10-28 09:50:00,60.23,60.42,60.23,60.35,1900.0,56.07,56.2468,56.07,56.1817,1900.0
2022-10-28 09:55:00,60.45,60.48,60.44,60.48,1400.0,56.2748,56.3027,56.2655,56.3027,1400.0
2022-10-28 10:00:00,60.58,60.63,60.46,60.46,1300.0,56.3958,56.4423,56.2841,56.2841,1300.0
2022-10-28 10:05:00,60.47,60.6,60.46,60.54,1229.0,56.2934,56.4144,56.2841,56.3585,1229.0
2022-10-28 10:10:00,60.56,60.57,60.47,60.57,1100.0,56.3772,56.3865,56.2934,56.3865,1100.0
2022-10-28 10:15:00,60.57,60.79,60.57,60.79,1300.0,56.3865,56.5913,56.3865,56.5913,1300.0
2022-10-28 10:20:00,60.74,60.74,60.69,60.69,800.0,56.5447,56.5447,56.4982,56.4982,800.0
2022-10-28 10:25:00,60.76,60.81,60.69,60.71,600.0,56.5634,56.6099,56.4982,56.5168,600.0
2022-10-28 10:30:00,60.78,60.85,60.78,60.84,800.0,56.582,56.6471,56.582,56.6378,800.0
2022-10-28 10:35:00,60.85,60.88,60.83,60.87,1100.0,56.6471,56.6751,56.6285,56.6658,1100.0
2022-10-28 10:40:00,60.88,60.89,60.78,60.78,1400.0,56.6751,56.6844,56.582,56.582,1400.0
2022-10-28 10:45:00,60.79,60.86,60.79,60.86,1000.0,56.5913,56.6564,56.5913,56.6564,1000.0
2022-10-28 10:50:00,60.91,60.91,60.91,60.91,200.0,56.703,56.703,56.703,56.703,200.0
2022-10-28 10:55:00,60.89,60.92,60.82,60.82,1500.0,56.6844,56.7123,56.6192,56.6192,1500.0
2022-10-28 11:00:00,60.85,60.89,60.83,60.89,1300.0,56.6471,56.6844,56.6285,56.6844,1300.0
2022-10-28 11:05:00,60.91,60.91,60.86,60.91,1449.0,56.703,56.703,56.6564,56.703,1449.0
2022-10-28 11:10:00,60.95,60.95,60.76,60.79,1800.0,56.7402,56.7402,56.5634,56.5913,1800.0
2022-10-28 11:15:00,60.77,60.77,60.74,60.74,200.0,56.5727,56.5727,56.5447,56.5447,200.0
2022-10-28 11:20:00,60.57,60.62,60.56,60.56,1000.0,56.3865,56.433,56.3772,56.3772,1000.0
2022-10-28 11:25:00,60.55,60.55,60.4,60.4,1100.0,56.3679,56.3679,56.2282,56.2282,1100.0
2022-10-28 11:30:00,60.43,60.51,60.43,60.43,2175.0,56.2561,56.3306,56.2561,56.2561,2175.0
2022-10-28 11:35:00,60.37,60.44,60.37,60.44,636.0,56.2003,56.2655,56.2003,56.2655,636.0
2022-10-28 11:40:00,60.56,60.62,60.56,60.62,400.0,56.3772,56.433,56.3772,56.433,400.0
2022-10-28 11:45:00,60.68,60.68,60.65,60.67,422.0,56.4889,56.4889,56.461,56.4796,422.0
2022-10-28 11:50:00,60.64,60.64,60.59,60.59,500.0,56.4516,56.4516,56.4051,56.4051,500.0
2022-10-28 11:55:00,60.57,60.7,60.57,60.57,1103.0,56.3865,56.5075,56.3865,56.3865,1103.0
2022-10-28 12:00:00,60.56,60.67,60.56,60.66,700.0,56.3772,56.4796,56.3772,56.4703,700.0
2022-10-28 12:05:00,60.7,60.84,60.69,60.83,1200.0,56.5075,56.6378,56.4982,56.6285,1200.0
2022-10-28 12:10:00,60.83,60.85,60.77,60.77,1300.0,56.6285,56.6471,56.5727,56.5727,1300.0
2022-10-28 12:15:00,60.76,60.8,60.71,60.71,900.0,56.5634,56.6006,56.5168,56.5168,900.0
2022-10-28 12:20:00,60.73,60.73,60.73,60.73,1500.0,56.5354,56.5354,56.5354,56.5354,1500.0
2022-10-28 12:25:00,60.73,60.77,60.72,60.73,1500.0,56.5354,56.5727,56.5261,56.5354,1500.0
2022-10-28 12:30:00,60.76,60.82,60.76,60.82,500.0,56.5634,56.6192,56.5634,56.6192,500.0
2022-10-28 12:35:00,60.83,60.83,60.82,60.82,1200.0,56.6285,56.6285,56.6192,56.6192,1200.0
2022-10-28 12:40:00,60.85,60.85,60.8,60.84,1400.0,56.6471,56.6471,56.6006,56.6378,1400.0
2022-10-28 12:45:00,60.89,60.95,60.89,60.94,800.0,56.6844,56.7402,56.6844,56.7309,800.0
2022-10-28 12:50:00,60.96,60.97,60.96,60.97,1200.0,56.7495,56.7588,56.7495,56.7588,1200.0
2022-10-28 12:55:00,60.96,60.96,60.95,60.95,500.0,56.7495,56.7495,56.7402,56.7402,500.0
2022-10-28 13:00:00,60.9,60.91,60.85,60.85,2500.0,56.6937,56.703,56.6471,56.6471,2500.0
2022-10-28 13:05:00,60.81,60.86,60.81,60.86,1000.0,56.6099,56.6564,56.6099,56.6564,1000.0
2022-10-28 13:10:00,60.82,60.87,60.82,60.84,1831.0,56.6192,56.6658,56.6192,56.6378,1831.0
2022-10-28 13:15:00,60.84,60.85,60.8,60.85,1300.0,56.6378,56.6471,56.6006,56.6471,1300.0
2022-10-28 13:20:00,60.82,60.92,60.81,60.92,1990.0,56.6192,56.7123,56.6099,56.7123,1990.0
2022-10-28 13:25:00,60.89,61.01,60.89,60.99,2200.0,56.6844,56.7961,56.6844,56.7775,2200.0
2022-10-28 13:30:00,60.99,61.03,60.97,60.97,1100.0,56.7775,56.8147,56.7588,56.7588,1100.0
2022-10-28 13:35:00,60.98,60.98,60.91,60.92,1300.0,56.7682,56.7682,56.703,56.7123,1300.0
2022-10-28 13:40:00,60.93,61.0,60.93,61.0,1000.0,56.7216,56.7868,56.7216,56.7868,1000.0
2022-10-28 13:45:00,61.0,61.04,61.0,61.01,1900.0,56.7868,56.824,56.7868,56.7961,1900.0
2022-10-28 13:50:00,61.0,61.0,60.95,60.95,1300.0,56.7868,56.7868,56.7402,56.7402,1300.0
2022-10-28 13:55:00,60.95,61.0,60.95,60.97,900.0,56.7402,56.7868,56.7402,56.7588,900.0
2022-10-28 14:00:00,60.91,60.94,60.9,60.91,2052.0,56.703,56.7309,56.6937,56.703,2052.0
2022-10-28 14:05:00,60.88,60.93,60.88,60.93,1503.0,56.6751,56.7216,56.6751,56.7216,1503.0
2022-10-28 14:10:00,60.91,60.94,60.91,60.92,1000.0,56.703,56.7309,56.703,56.7123,1000.0
2022-10-28 14:15:00,60.92,60.95,60.92,60.93,1100.0,56.7123,56.7402,56.7123,56.7216,1100.0
2022-10-28 14:20:00,60.94,60.99,60.94,60.94,1100.0,56.7309,56.7775,56.7309,56.7309,1100.0
2022-10-28 14:25:00,60.95,60.95,60.89,60.92,2704.0,56.7402,56.7402,56.6844,56.7123,2704.0
2022-10-28 14:30:00,60.92,61.0,60.91,60.98,2103.0,56.7123,56.7868,56.703,56.7682,2103.0
2022-10-28 14:35:00,61.03,61.04,61.01,61.03,1994.0,56.8147,56.824,56.7961,56.8147,1994.0
2022-10-28 14:40:00,61.04,61.14,61.04,61.12,2808.0,56.824,56.9171,56.824,56.8985,2808.0
2022-10-28 14:45:00,61.15,61.19,61.15,61.17,1800.0,56.9264,56.9637,56.9264,56.945,1800.0
2022-10-28 14:50:00,61.2,61.29,61.18,61.29,1000.0,56.973,57.0567,56.9543,57.0567,1000.0
2022-10-28 14:55:00,61.27,61.33,61.26,61.33,600.0,57.0381,57.094,57.0288,57.094,600.0
2022-10-28 15:00:00,61.39,61.4,61.39,61.39,1206.0,57.1498,57.1591,57.1498,57.1498,1206.0
2022-10-28 15:05:00,61.38,61.38,61.35,61.35,200.0,57.1405,57.1405,57.1126,57.1126,200.0
2022-10-28 15:10:00,61.35,61.47,61.35,61.47,1725.0,57.1126,57.2243,57.1126,57.2243,1725.0
2022-10-28 15:15:00,61.47,61.48,61.42,61.43,1300.0,57.2243,57.2336,57.1778,57.1871,1300.0
2022-10-28 15:20:00,61.44,61.44,61.38,61.39,1900.0,57.1964,57.1964,57.1405,57.1498,1900.0
2022-10-28 15:25:00,61.39,61.44,61.38,61.44,1600.0,57.1498,57.1964,57.1405,57.1964,1600.0
2022-10-28 15:30:00,61.44,61.5,61.42,61.46,2952.0,57.1964,57.2522,57.1778,57.215,2952.0
2022-10-28 15:35:00,61.38,61.47,61.38,61.44,1899.0,57.1405,57.2243,57.1405,57.1964,1899.0
2022-10-28 15:40:00,61.45,61.45,61.42,61.43,4585.0,57.2057,57.2057,57.1778,57.1871,4585.0
2022-10-28 15:45:00,61.43,61.57,61.43,61.47,10626.0,57.1871,57.3174,57.1871,57.2243,10626.0
2022-10-28 15:50:00,61.49,61.66,61.45,61.61,13516.0,57.2429,57.4012,57.2057,57.3546,13516.0
2022-10-28 15:55:00,61.62,61.66,61.4,61.49,14317.0,57.364,57.4012,57.1591,57.2429,14317.0
2022-10-31 09:30:00,60.99,61.2,60.99,61.2,200.0,56.7775,56.973,56.7775,56.973,200.0
2022-10-31 09:35:00,61.2,61.2,61.2,61.2,0.0,56.973,56.973,56.973,56.973,0.0
2022-10-31 09:40:00,61.09,61.09,60.95,60.95,700.0,56.8706,56.8706,56.7402,56.7402,700.0
2022-10-31 09:45:00,60.89,60.89,60.81,60.82,600.0,56.6844,56.6844,56.6099,56.6192,600.0
2022-10-31 09:50:00,60.74,61.15,60.74,61.15,1100.0,56.5447,56.9264,56.5447,56.9264,1100.0
2022-10-31 09:55:00,61.21,61.21,60.87,61.04,1400.0,56.9823,56.9823,56.6658,56.824,1400.0
2022-10-31 10:00:00,61.09,61.23,61.03,61.23,800.0,56.8706,57.0009,56.8147,57.0009,800.0
2022-10-31 10:05:00,61.28,61.28,61.2,61.2,600.0,57.0474,57.0474,56.973,56.973,600.0
2022-10-31 10:10:00,61.42,61.42,61.35,61.35,500.0,57.1778,57.1778,57.1126,57.1126,500.0
2022-10-31 10:15:00,61.41,61.55,61.38,61.54,1004.0,57.1685,57.2988,57.1405,57.2895,1004.0
2022-10-31 10:20:00,61.57,61.57,61.47,61.47,511.0,57.3174,57.3174,57.2243,57.2243,511.0
2022-10-31 10:25:00,61.55,61.59,61.46,61.48,1100.0,57.2988,57.336,57.215,57.2336,1100.0
2022-10-31 10:30:00,61.33,61.45,61.33,61.45,355.0,57.094,57.2057,57.094,57.2057,355.0
2022-10-31 10:35:00,61.49,61.49,61.4,61.4,400.0,57.2429,57.2429,57.1591,57.1591,400.0
2022-10-31 10:40:00,61.45,61.45,61.43,61.43,200.0,57.2057,57.2057,57.1871,57.1871,200.0
2022-10-31 10:45:00,61.64,61.64,61.59,61.59,412.0,57.3826,57.3826,57.336,57.336,412.0
2022-10-31 10:50:00,61.52,61.52,61.5,61.5,200.0,57.2709,57.2709,57.2522,57.2522,200.0
2022-10-31 10:55:00,61.58,61.7,61.58,61.7,933.0,57.3267,57.4384,57.3267,57.4384,933.0
2022-10-31 11:00:00,61.87,61.9,61.87,61.9,800.0,57.5967,57.6246,57.5967,57.6246,800.0
2022-10-31 11:05:00,61.81,61.84,61.81,61.82,304.0,57.5408,57.5688,57.5408,57.5501,304.0
2022-10-31 11:10:00,61.71,61.73,61.67,61.67,600.0,57.4477,57.4664,57.4105,57.4105,600.0
2022-10-31 11:15:00,61.75,61.75,61.71,61.71,400.0,57.485,57.485,57.4477,57.4477,400.0
2022-10-31 11:20:00,61.71,61.71,61.71,61.71,0.0,57.4477,57.4477,57.4477,57.4477,0.0
2022-10-31 11:25:00,61.83,61.83,61.77,61.77,481.0,57.5594,57.5594,57.5036,57.5036,481.0
2022-10-31 11:30:00,61.73,61.73,61.73,61.73,100.0,57.4664,57.4664,57.4664,57.4664,100.0
2022-10-31 11:35:00,61.82,61.82,61.75,61.75,568.0,57.5501,57.5501,57.485,57.485,568.0
2022-10-31 11:40:00,61.71,61.71,61.71,61.71,200.0,57.4477,57.4477,57.4477,57.4477,200.0
2022-10-31 11:45:00,61.81,61.86,61.79,61.79,1325.0,57.5408,57.5874,57.5222,57.5222,1325.0
2022-10-31 11:50:00,61.79,61.79,61.79,61.79,200.0,57.5222,57.5222,57.5222,57.5222,200.0
2022-10-31 11:55:00,61.72,61.72,61.43,61.43,900.0,57.457,57.457,57.1871,57.1871,900.0
2022-10-31 12:00:00,61.42,61.44,61.42,61.44,400.0,57.1778,57.1964,57.1778,57.1964,400.0
2022-10-31 12:05:00,61.39,61.39,61.34,61.37,700.0,57.1498,57.1498,57.1033,57.1312,700.0
2022-10-31 12:10:00,61.4,61.43,61.4,61.43,600.0,57.1591,57.1871,57.1591,57.1871,600.0
2022-10-31 12:15:00,61.42,61.51,61.42,61.43,700.0,57.1778,57.2616,57.1778,57.1871,700.0
2022-10-31 12:20:00,61.37,61.44,61.25,61.25,2438.0,57.1312,57.1964,57.0195,57.0195,2438.0
2022-10-31 12:25:00,61.22,61.22,61.22,61.22,100.0,56.9916,56.9916,56.9916,56.9916,100.0
2022-10-31 12:30:00,61.19,61.19,61.19,61.19,100.0,56.9637,56.9637,56.9637,56.9637,100.0
2022-10-31 12:35:00,61.19,61.19,61.19,61.19,0.0,56.9637,56.9637,56.9637,56.9637,0.0
2022-10-31 12:40:00,61.19,61.19,61.17,61.17,200.0,56.9637,56.9637,56.945,56.945,200.0
2022-10-31 12:45:00,61.17,61.17,61.06,61.09,400.0,56.945,56.945,56.8426,56.8706,400.0
2022-10-31 12:50:00,61.02,61.07,61.02,61.07,800.0,56.8054,56.8519,56.8054,56.8519,800.0
2022-10-31 12:55:00,61.07,61.07,61.07,61.07,0.0,56.8519,56.8519,56.8519,56.8519,0.0
2022-10-31 13:00:00,61.03,61.1,61.03,61.09,400.0,56.8147,56.8799,56.8147,56.8706,400.0
2022-10-31 13:05:00,61.04,61.06,61.04,61.06,300.0,56.824,56.8426,56.824,56.8426,300.0
2022-10-31 13:10:00,61.12,61.12,60.98,60.98,500.0,56.8985,56.8985,56.7682,56.7682,500.0
2022-10-31 13:15:00,61.01,61.06,61.01,61.06,200.0,56.7961,56.8426,56.7961,56.8426,200.0
2022-10-31 13:20:00,61.17,61.17,61.17,61.17,100.0,56.945,56.945,56.945,56.945,100.0
2022-10-31 13:25:00,61.12,61.17,61.12,61.17,700.0,56.8985,56.945,56.8985,56.945,700.0
2022-10-31 13:30:00,61.17,61.17,61.17,61.17,100.0,56.945,56.945,56.945,56.945,100.0
2022-10-31 13:35:00,61.16,61.16,61.08,61.08,600.0,56.9357,56.9357,56.8613,56.8613,600.0
2022-10-31 13:40:00,61.08,61.14,61.08,61.14,200.0,56.8613,56.9171,56.8613,56.9171,200.0
2022-10-31 13:45:00,61.09,61.09,61.06,61.06,400.0,56.8706,56.8706,56.8426,56.8426,400.0
2022-10-31 13:50:00,61.07,61.07,61.07,61.07,300.0,56.8519,56.8519,56.8519,56.8519,300.0
2022-10-31 13:55:00,61.11,61.15,61.09,61.09,300.0,56.8892,56.9264,56.8706,56.8706,300.0
2022-10-31 14:00:00,61.12,61.12,61.07,61.07,400.0,56.8985,56.8985,56.8519,56.8519,400.0
2022-10-31 14:05:00,61.11,61.11,61.09,61.09,500.0,56.8892,56.8892,56.8706,56.8706,500.0
2022-10-31 14:10:00,61.11,61.11,61.08,61.08,300.0,56.8892,56.8892,56.8613,56.8613,300.0
2022-10-31 14:15:00,61.17,61.2,61.16,61.16,500.0,56.945,56.973,56.9357,56.9357,500.0
2022-10-31 14:20:00,61.18,61.18,61.17,61.18,300.0,56.9543,56.9543,56.945,56.9543,300.0
2022-10-31 14:25:00,61.2,61.2,61.17,61.17,500.0,56.973,56.973,56.945,56.945,500.0
2022-10-31 14:30:00,61.14,61.19,61.14,61.19,300.0,56.9171,56.9637,56.9171,56.9637,300.0
2022-10-31 14:35:00,61.23,61.27,61.23,61.25,2263.0,57.0009,57.0381,57.0009,57.0195,2263.0
2022-10-31 14:40:00,61.25,61.29,61.25,61.29,300.0,57.0195,57.0567,57.0195,57.0567,300.0
2022-10-31 14:45:00,61.25,61.28,61.25,61.27,900.0,57.0195,57.0474,57.0195,57.0381,900.0
2022-10-31 14:50:00,61.26,61.29,61.25,61.29,1391.0,57.0288,57.0567,57.0195,57.0567,1391.0
2022-10-31 14:55:00,61.3,61.31,61.26,61.26,3548.0,57.0661,57.0754,57.0288,57.0288,3548.0
2022-10-31 15:00:00,61.17,61.17,61.16,61.17,500.0,56.945,56.945,56.9357,56.945,500.0
2022-10-31 15:05:00,61.07,61.07,60.99,60.99,800.0,56.8519,56.8519,56.7775,56.7775,800.0
2022-10-31 15:10:00,60.99,61.04,60.99,61.04,500.0,56.7775,56.824,56.7775,56.824,500.0
2022-10-31 15:15:00,61.02,61.03,60.99,61.03,600.0,56.8054,56.8147,56.7775,56.8147,600.0
2022-10-31 15:20:00,61.03,61.09,61.02,61.08,700.0,56.8147,56.8706,56.8054,56.8613,700.0
2022-10-31 15:25:00,61.05,61.06,61.05,61.06,200.0,56.8333,56.8426,56.8333,56.8426,200.0
2022-10-31 15:30:00,61.05,61.07,60.97,61.07,700.0,56.8333,56.8519,56.7588,56.8519,700.0
2022-10-31 15:35:00,61.06,61.08,61.06,61.08,400.0,56.8426,56.8613,56.8426,56.8613,400.0
2022-10-31 15:40:00,61.09,61.13,61.08,61.12,1281.0,56.8706,56.9078,56.8613,56.8985,1281.0
2022-10-31 15:45:00,61.15,61.15,61.04,61.04,500.0,56.9264,56.9264,56.824,56.824,500.0
2022-10-31 15:50:00,61.03,61.05,60.97,61.02,2200.0,56.8147,56.8333,56.7588,56.8054,2200.0
2022-10-31 15:55:00,61.05,61.05,60.99,61.03,4859.0,56.8333,56.8333,56.7775,56.8147,4859.0
2022-11-01 09:30:00,60.78,60.78,60.54,60.55,1005.0,56.582,56.582,56.3585,56.3679,1005.0
2022-11-01 09:35:00,60.15,60.63,60.15,60.62,400.0,55.9955,56.4423,55.9955,56.433,400.0
2022-11-01 09:40:00,60.5,60.58,60.5,60.56,1266.0,56.3213,56.3958,56.3213,56.3772,1266.0
2022-11-01 09:45:00,60.67,60.7,60.51,60.51,1500.0,56.4796,56.5075,56.3306,56.3306,1500.0
2022-11-01 09:50:00,60.24,60.46,60.16,60.46,600.0,56.0793,56.2841,56.0048,56.2841,600.0
2022-11-01 09:55:00,60.59,60.59,60.51,60.51,400.0,56.4051,56.4051,56.3306,56.3306,400.0
2022-11-01 10:00:00,60.38,60.48,60.38,60.45,600.0,56.2096,56.3027,56.2096,56.2748,600.0
2022-11-01 10:05:00,60.45,60.45,60.33,60.33,300.0,56.2748,56.2748,56.1631,56.1631,300.0
2022-11-01 10:10:00,60.13,60.17,60.13,60.17,200.0,55.9769,56.0141,55.9769,56.0141,200.0
2022-11-01 10:15:00,60.31,60.31,60.28,60.28,365.0,56.1444,56.1444,56.1165,56.1165,365.0
2022-11-01 10:20:00,60.26,60.48,60.26,60.47,400.0,56.0979,56.3027,56.0979,56.2934,400.0
2022-11-01 10:25:00,60.42,60.45,60.35,60.4,1000.0,56.2468,56.2748,56.1817,56.2282,1000.0
2022-11-01 10:30:00,60.43,60.66,60.43,60.66,500.0,56.2561,56.4703,56.2561,56.4703,500.0
2022-11-01 10:35:00,60.68,60.72,60.68,60.69,500.0,56.4889,56.5261,56.4889,56.4982,500.0
2022-11-01 10:40:00,60.56,60.6,60.56,60.58,766.0,56.3772,56.4144,56.3772,56.3958,766.0
2022-11-01 10:45:00,60.55,60.55,60.47,60.47,1100.0,56.3679,56.3679,56.2934,56.2934,1100.0
2022-11-01 10:50:00,60.42,60.42,60.38,60.38,300.0,56.2468,56.2468,56.2096,56.2096,300.0
2022-11-01 10:55:00,60.51,60.51,60.35,60.38,400.0,56.3306,56.3306,56.1817,56.2096,400.0
2022-11-01 11:00:00,60.27,60.33,60.27,60.33,200.0,56.1072,56.1631,56.1072,56.1631,200.0
2022-11-01 11:05:00,60.35,60.35,60.3,60.3,400.0,56.1817,56.1817,56.1351,56.1351,400.0
2022-11-01 11:10:00,60.31,60.31,60.28,60.3,613.0,56.1444,56.1444,56.1165,56.1351,613.0
2022-11-01 11:15:00,60.3,60.35,60.3,60.35,400.0,56.1351,56.1817,56.1351,56.1817,400.0
2022-11-01 11:20:00,60.29,60.32,60.29,60.32,1141.0,56.1258,56.1537,56.1258,56.1537,1141.0
2022-11-01 11:25:00,60.34,60.43,60.34,60.43,700.0,56.1724,56.2561,56.1724,56.2561,700.0
2022-11-01 11:30:00,60.42,60.42,60.33,60.34,800.0,56.2468,56.2468,56.1631,56.1724,800.0
2022-11-01 11:35:00,60.35,60.35,60.22,60.22,900.0,56.1817,56.1817,56.0607,56.0607,900.0
2022-11-01 11:40:00,60.13,60.18,60.09,60.18,700.0,55.9769,56.0234,55.9396,56.0234,700.0
2022-11-01 11:45:00,60.2,60.2,60.17,60.17,300.0,56.042,56.042,56.0141,56.0141,300.0
2022-11-01 11:50:00,60.17,60.23,60.17,60.23,600.0,56.0141,56.07,56.0141,56.07,600.0
2022-11-01 11:55:00,60.22,60.26,60.22,60.26,300.0,56.0607,56.0979,56.0607,56.0979,300.0
2022-11-01 12:00:00,60.27,60.27,60.23,60.23,200.0,56.1072,56.1072,56.07,56.07,200.0
2022-11-01 12:05:00,60.26,60.44,60.26,60.37,929.0,56.0979,56.2655,56.0979,56.2003,929.0
2022-11-01 12:10:00,60.24,60.26,60.21,60.21,300.0,56.0793,56.0979,56.0513,56.0513,300.0
2022-11-01 12:15:00,60.27,60.27,60.21,60.21,419.0,56.1072,56.1072,56.0513,56.0513,419.0
2022-11-01 12:20:00,60.11,60.12,60.11,60.12,400.0,55.9582,55.9676,55.9582,55.9676,400.0
2022-11-01 12:25:00,60.11,60.12,60.06,60.06,1127.0,55.9582,55.9676,55.9117,55.9117,1127.0
2022-11-01 12:30:00,60.04,60.04,60.03,60.03,200.0,55.8931,55.8931,55.8838,55.8838,200.0
2022-11-01 12:35:00,59.94,59.95,59.94,59.95,400.0,55.8,55.8093,55.8,55.8093,400.0
2022-11-01 12:40:00,59.91,59.95,59.91,59.95,300.0,55.7721,55.8093,55.7721,55.8093,300.0
2022-11-01 12:45:00,60.0,60.0,59.92,59.92,200.0,55.8558,55.8558,55.7814,55.7814,200.0
2022-11-01 12:50:00,59.94,59.94,59.94,59.94,100.0,55.8,55.8,55.8,55.8,100.0
2022-11-01 12:55:00,59.94,59.94,59.94,59.94,0.0,55.8,55.8,55.8,55.8,0.0
2022-11-01 13:00:00,59.98,59.99,59.96,59.96,500.0,55.8372,55.8465,55.8186,55.8186,500.0
2022-11-01 13:05:00,59.99,60.01,59.99,60.01,300.0,55.8465,55.8652,55.8465,55.8652,300.0
2022-11-01 13:10:00,60.0,60.09,60.0,60.09,400.0,55.8558,55.9396,55.8558,55.9396,400.0
2022-11-01 13:15:00,60.19,60.28,60.19,60.27,700.0,56.0327,56.1165,56.0327,56.1072,700.0
2022-11-01 13:20:00,60.29,60.29,60.17,60.19,1100.0,56.1258,56.1258,56.0141,56.0327,1100.0
2022-11-01 13:25:00,60.2,60.21,60.15,60.16,900.0,56.042,56.0513,55.9955,56.0048,900.0
2022-11-01 13:30:00,60.15,60.15,60.12,60.12,700.0,55.9955,55.9955,55.9676,55.9676,700.0
2022-11-01 13:35:00,60.12,60.14,60.12,60.13,800.0,55.9676,55.9862,55.9676,55.9769,800.0
2022-11-01 13:40:00,60.14,60.2,60.14,60.2,500.0,55.9862,56.042,55.9862,56.042,500.0
2022-11-01 13:45:00,60.25,60.29,60.24,60.29,900.0,56.0886,56.1258,56.0793,56.1258,900.0
2022-11-01 13:50:00,60.34,60.38,60.34,60.36,800.0,56.1724,56.2096,56.1724,56.191,800.0
2022-11-01 13:55:00,60.37,60.37,60.36,60.37,408.0,56.2003,56.2003,56.191,56.2003,408.0
2022-11-01 14:00:00,60.42,60.44,60.38,60.38,500.0,56.2468,56.2655,56.2096,56.2096,500.0
2022-11-01 14:05:00,60.31,60.33,60.28,60.33,800.0,56.1444,56.1631,56.1165,56.1631,800.0
2022-11-01 14:10:00,60.33,60.33,60.33,60.33,0.0,56.1631,56.1631,56.1631,56.1631,0.0
2022-11-01 14:15:00,60.36,60.37,60.34,60.34,600.0,56.191,56.2003,56.1724,56.1724,600.0
2022-11-01 14:20:00,60.36,60.36,60.36,60.36,100.0,56.191,56.191,56.191,56.191,100.0
2022-11-01 14:25:00,60.26,60.3,60.26,60.3,200.0,56.0979,56.1351,56.0979,56.1351,200.0
2022-11-01 14:30:00,60.29,60.29,60.29,60.29,100.0,56.1258,56.1258,56.1258,56.1258,100.0
2022-11-01 14:35:00,60.23,60.23,60.15,60.15,800.0,56.07,56.07,55.9955,55.9955,800.0
2022-11-01 14:40:00,60.12,60.15,60.12,60.15,200.0,55.9676,55.9955,55.9676,55.9955,200.0
2022-11-01 14:45:00,60.12,60.12,60.0,60.02,700.0,55.9676,55.9676,55.8558,55.8745,700.0
2022-11-01 14:50:00,60.0,60.1,60.0,60.09,1319.0,55.8558,55.9489,55.8558,55.9396,1319.0
2022-11-01 14:55:00,60.14,60.14,60.14,60.14,200.0,55.9862,55.9862,55.9862,55.9862,200.0
2022-11-01 15:00:00,60.14,60.14,60.14,60.14,0.0,55.9862,55.9862,55.9862,55.9862,0.0
2022-11-01 15:05:00,60.1,60.23,60.1,60.23,300.0,55.9489,56.07,55.9489,56.07,300.0
2022-11-01 15:10:00,60.12,60.13,60.12,60.13,200.0,55.9676,55.9769,55.9676,55.9769,200.0
2022-11-01 15:15:00,60.08,60.08,60.04,60.07,400.0,55.9303,55.9303,55.8931,55.921,400.0
2022-11-01 15:20:00,60.09,60.16,60.08,60.15,900.0,55.9396,56.0048,55.9303,55.9955,900.0
2022-11-01 15:25:00,60.13,60.13,60.11,60.12,571.0,55.9769,55.9769,55.9582,55.9676,571.0
2022-11-01 15:30:00,60.13,60.13,60.08,60.1,1000.0,55.9769,55.9769,55.9303,55.9489,1000.0
2022-11-01 15:35:00,60.13,60.14,60.13,60.13,546.0,55.9769,55.9862,55.9769,55.9769,546.0
2022-11-01 15:40:00,60.07,60.15,60.07,60.15,600.0,55.921,55.9955,55.921,55.9955,600.0
2022-11-01 15:45:00,60.13,60.22,60.13,60.21,1900.0,55.9769,56.0607,55.9769,56.0513,1900.0
2022-11-01 15:50:00,60.23,60.26,60.17,60.25,2000.0,56.07,56.0979,56.0141,56.0886,2000.0
2022-11-01 15:55:00,60.27,60.27,60.12,60.12,3448.0,56.1072,56.1072,55.9676,55.9676,3448.0
2022-11-02 09:30:00,59.88,59.95,59.88,59.89,400.0,55.7441,55.8093,55.7441,55.7534,400.0
2022-11-02 09:35:00,60.05,60.45,60.02,60.45,600.0,55.9024,56.2748,55.8745,56.2748,600.0
2022-11-02 09:40:00,60.25,60.25,59.89,60.08,1000.0,56.0886,56.0886,55.7534,55.9303,1000.0
2022-11-02 09:45:00,60.03,60.03,59.71,59.99,1698.0,55.8838,55.8838,55.5859,55.8465,1698.0
2022-11-02 09:50:00,60.03,60.03,60.03,60.03,200.0,55.8838,55.8838,55.8838,55.8838,200.0
2022-11-02 09:55:00,60.09,60.09,60.05,60.05,300.0,55.9396,55.9396,55.9024,55.9024,300.0
2022-11-02 10:00:00,60.07,60.13,60.04,60.04,400.0,55.921,55.9769,55.8931,55.8931,400.0
2022-11-02 10:05:00,60.06,60.06,60.02,60.02,300.0,55.9117,55.9117,55.8745,55.8745,300.0
2022-11-02 10:10:00,60.04,60.04,59.99,60.03,400.0,55.8931,55.8931,55.8465,55.8838,400.0
2022-11-02 10:15:00,59.98,60.01,59.93,60.01,700.0,55.8372,55.8652,55.7907,55.8652,700.0
2022-11-02 10:20:00,59.91,59.94,59.88,59.94,300.0,55.7721,55.8,55.7441,55.8,300.0
2022-11-02 10:25:00,59.9,59.99,59.9,59.99,500.0,55.7628,55.8465,55.7628,55.8465,500.0
2022-11-02 10:30:00,59.94,59.99,59.94,59.99,300.0,55.8,55.8465,55.8,55.8465,300.0
2022-11-02 10:35:00,60.01,60.01,59.81,59.81,300.0,55.8652,55.8652,55.679,55.679,300.0
2022-11-02 10:40:00,59.83,59.88,59.79,59.87,1350.0,55.6976,55.7441,55.6603,55.7348,1350.0
2022-11-02 10:45:00,59.85,59.91,59.8,59.91,500.0,55.7162,55.7721,55.6697,55.7721,500.0
2022-11-02 10:50:00,59.91,59.91,59.91,59.91,0.0,55.7721,55.7721,55.7721,55.7721,0.0
2022-11-02 10:55:00,59.94,59.99,59.94,59.99,300.0,55.8,55.8465,55.8,55.8465,300.0
2022-11-02 11:00:00,60.01,60.08,60.01,60.08,1000.0,55.8652,55.9303,55.8652,55.9303,1000.0
2022-11-02 11:05:00,60.06,60.07,60.01,60.06,700.0,55.9117,55.921,55.8652,55.9117,700.0
2022-11-02 11:10:00,60.03,60.03,59.99,59.99,1000.0,55.8838,55.8838,55.8465,55.8465,1000.0
2022-11-02 11:15:00,60.0,60.04,60.0,60.04,700.0,55.8558,55.8931,55.8558,55.8931,700.0
2022-11-02 11:20:00,60.0,60.08,60.0,60.08,400.0,55.8558,55.9303,55.8558,55.9303,400.0
2022-11-02 11:25:00,60.09,60.09,60.0,60.01,1285.0,55.9396,55.9396,55.8558,55.8652,1285.0
2022-11-02 11:30:00,59.98,59.98,59.95,59.95,200.0,55.8372,55.8372,55.8093,55.8093,200.0
2022-11-02 11:35:00,59.95,59.95,59.95,59.95,151.0,55.8093,55.8093,55.8093,55.8093,151.0
2022-11-02 11:40:00,59.93,59.93,59.93,59.93,100.0,55.7907,55.7907,55.7907,55.7907,100.0
2022-11-02 11:45:00,60.02,60.04,60.02,60.02,300.0,55.8745,55.8931,55.8745,55.8745,300.0
2022-11-02 11:50:00,59.97,59.97,59.96,59.96,200.0,55.8279,55.8279,55.8186,55.8186,200.0
2022-11-02 11:55:00,59.96,59.96,59.88,59.88,300.0,55.8186,55.8186,55.7441,55.7441,300.0
2022-11-02 12:00:00,59.88,59.89,59.88,59.89,400.0,55.7441,55.7534,55.7441,55.7534,400.0
2022-11-02 12:05:00,59.89,59.9,59.89,59.9,200.0,55.7534,55.7628,55.7534,55.7628,200.0
2022-11-02 12:10:00,59.92,59.92,59.89,59.89,1000.0,55.7814,55.7814,55.7534,55.7534,1000.0
2022-11-02 12:15:00,59.98,59.98,59.94,59.94,200.0,55.8372,55.8372,55.8,55.8,200.0
2022-11-02 12:20:00,60.0,60.0,59.98,60.0,500.0,55.8558,55.8558,55.8372,55.8558,500.0
2022-11-02 12:25:00,59.99,60.03,59.99,60.03,300.0,55.8465,55.8838,55.8465,55.8838,300.0
2022-11-02 12:30:00,60.06,60.06,60.06,60.06,100.0,55.9117,55.9117,55.9117,55.9117,100.0
2022-11-02 12:35:00,60.05,60.06,60.04,60.06,500.0,55.9024,55.9117,55.8931,55.9117,500.0
2022-11-02 12:40:00,60.06,60.1,60.06,60.1,200.0,55.9117,55.9489,55.9117,55.9489,200.0
2022-11-02 12:45:00,60.13,60.13,60.08,60.1,500.0,55.9769,55.9769,55.9303,55.9489,500.0
2022-11-02 12:50:00,60.1,60.1,60.1,60.1,0.0,55.9489,55.9489,55.9489,55.9489,0.0
2022-11-02 12:55:00,60.15,60.2,60.15,60.19,300.0,55.9955,56.042,55.9955,56.0327,300.0
2022-11-02 13:00:00,60.19,60.19,60.19,60.19,0.0,56.0327,56.0327,56.0327,56.0327,0.0
2022-11-02 13:05:00,60.2,60.2,60.2,60.2,200.0,56.042,56.042,56.042,56.042,200.0
2022-11-02 13:10:00,60.15,60.15,60.11,60.14,400.0,55.9955,55.9955,55.9582,55.9862,400.0
2022-11-02 13:15:00,60.07,60.07,60.06,60.06,200.0,55.921,55.921,55.9117,55.9117,200.0
2022-11-02 13:20:00,60.05,60.16,60.05,60.16,429.0,55.9024,56.0048,55.9024,56.0048,429.0
2022-11-02 13:25:00,60.2,60.2,60.12,60.12,562.0,56.042,56.042,55.9676,55.9676,562.0
2022-11-02 13:30:00,60.13,60.13,60.08,60.08,862.0,55.9769,55.9769,55.9303,55.9303,862.0
2022-11-02 13:35:00,60.09,60.1,60.07,60.1,500.0,55.9396,55.9489,55.921,55.9489,500.0
2022-11-02 13:40:00,60.19,60.24,60.19,60.24,400.0,56.0327,56.0793,56.0327,56.0793,400.0
2022-11-02 13:45:00,60.25,60.26,60.19,60.19,1000.0,56.0886,56.0979,56.0327,56.0327,1000.0
2022-11-02 13:50:00,60.2,60.24,60.15,60.15,600.0,56.042,56.0793,55.9955,55.9955,600.0
2022-11-02 13:55:00,60.07,60.09,60.07,60.07,900.0,55.921,55.9396,55.921,55.921,900.0
2022-11-02 14:00:00,60.06,60.56,60.06,60.56,700.0,55.9117,56.3772,55.9117,56.3772,700.0
2022-11-02 14:05:00,60.56,60.68,60.51,60.58,1086.0,56.3772,56.4889,56.3306,56.3958,1086.0
2022-11-02 14:10:00,60.61,60.63,60.58,60.58,1000.0,56.4237,56.4423,56.3958,56.3958,1000.0
2022-11-02 14:15:00,60.6,60.63,60.5,60.53,600.0,56.4144,56.4423,56.3213,56.3492,600.0
2022-11-02 14:20:00,60.54,60.54,60.43,60.45,400.0,56.3585,56.3585,56.2561,56.2748,400.0
2022-11-02 14:25:00,60.46,60.56,60.46,60.56,1100.0,56.2841,56.3772,56.2841,56.3772,1100.0
2022-11-02 14:30:00,60.55,60.55,60.38,60.43,500.0,56.3679,56.3679,56.2096,56.2561,500.0
2022-11-02 14:35:00,60.54,60.64,59.94,60.15,1064.0,56.3585,56.4516,55.8,55.9955,1064.0
2022-11-02 14:40:00,60.29,60.29,60.25,60.25,300.0,56.1258,56.1258,56.0886,56.0886,300.0
2022-11-02 14:45:00,60.02,60.04,60.02,60.03,400.0,55.8745,55.8931,55.8745,55.8838,400.0
2022-11-02 14:50:00,59.81,59.81,59.36,59.36,1006.0,55.679,55.679,55.26,55.26,1006.0
2022-11-02 14:55:00,59.32,59.45,59.31,59.45,700.0,55.2228,55.3438,55.2135,55.3438,700.0
2022-11-02 15:00:00,59.45,59.59,59.45,59.59,700.0,55.3438,55.4742,55.3438,55.4742,700.0
2022-11-02 15:05:00,59.59,59.82,59.55,59.82,600.0,55.4742,55.6883,55.4369,55.6883,600.0
2022-11-02 15:10:00,59.8,59.82,59.8,59.82,400.0,55.6697,55.6883,55.6697,55.6883,400.0
2022-11-02 15:15:00,59.5,59.5,59.42,59.42,400.0,55.3904,55.3904,55.3159,55.3159,400.0
2022-11-02 15:20:00,59.4,59.4,59.25,59.25,1100.0,55.2973,55.2973,55.1576,55.1576,1100.0
2022-11-02 15:25:00,59.25,59.27,58.91,59.0,2100.0,55.1576,55.1763,54.8411,54.9249,2100.0
2022-11-02 15:30:00,58.98,59.07,58.94,58.99,2000.0,54.9063,54.9901,54.8691,54.9156,2000.0
2022-11-02 15:35:00,58.91,59.1,58.9,59.1,2951.0,54.8411,55.018,54.8318,55.018,2951.0
2022-11-02 15:40:00,59.09,59.2,59.08,59.12,1600.0,55.0087,55.1111,54.9994,55.0366,1600.0
2022-11-02 15:45:00,59.11,59.14,59.01,59.12,3837.0,55.0273,55.0552,54.9342,55.0366,3837.0
2022-11-02 15:50:00,58.97,59.05,58.82,58.91,4849.0,54.897,54.9715,54.7573,54.8411,4849.0
2022-11-02 15:55:00,58.87,58.98,58.87,58.87,6799.0,54.8039,54.9063,54.8039,54.8039,6799.0
2022-11-03 09:30:00,57.98,58.06,57.98,58.06,400.0,53.9754,54.0498,53.9754,54.0498,400.0
2022-11-03 09:35:00,57.58,57.58,57.46,57.46,1754.0,53.603,53.603,53.4913,53.4913,1754.0
2022-11-03 09:40:00,57.5,57.71,57.5,57.71,859.0,53.5285,53.724,53.5285,53.724,859.0
2022-11-03 09:45:00,57.41,57.53,57.4,57.49,600.0,53.4447,53.5564,53.4354,53.5192,600.0
2022-11-03 09:50:00,57.39,57.41,57.35,57.35,600.0,53.4261,53.4447,53.3889,53.3889,600.0
2022-11-03 09:55:00,57.27,57.27,57.22,57.22,200.0,53.3144,53.3144,53.2679,53.2679,200.0
2022-11-03 10:00:00,57.31,57.32,57.31,57.32,200.0,53.3516,53.361,53.3516,53.361,200.0
2022-11-03 10:05:00,57.26,57.26,57.22,57.22,200.0,53.3051,53.3051,53.2679,53.2679,200.0
2022-11-03 10:10:00,57.21,57.22,57.21,57.22,200.0,53.2585,53.2679,53.2585,53.2679,200.0
2022-11-03 10:15:00,57.39,57.39,57.24,57.33,400.0,53.4261,53.4261,53.2865,53.3703,400.0
2022-11-03 10:20:00,57.54,57.63,57.49,57.49,1000.0,53.5658,53.6495,53.5192,53.5192,1000.0
2022-11-03 10:25:00,57.54,57.57,57.39,57.57,700.0,53.5658,53.5937,53.4261,53.5937,700.0
2022-11-03 10:30:00,57.53,57.58,57.51,57.54,1100.0,53.5564,53.603,53.5378,53.5658,1100.0
2022-11-03 10:35:00,57.67,57.67,57.66,57.66,200.0,53.6868,53.6868,53.6775,53.6775,200.0
2022-11-03 10:40:00,57.64,57.79,57.64,57.78,700.0,53.6588,53.7985,53.6588,53.7892,700.0
2022-11-03 10:45:00,57.88,57.94,57.86,57.94,300.0,53.8823,53.9381,53.8637,53.9381,300.0
2022-11-03 10:50:00,57.97,57.97,57.92,57.92,300.0,53.9661,53.9661,53.9195,53.9195,300.0
2022-11-03 10:55:00,58.09,58.1,58.0,58.0,900.0,54.0778,54.0871,53.994,53.994,900.0
2022-11-03 11:00:00,58.1,58.23,58.1,58.13,1000.0,54.0871,54.2081,54.0871,54.115,1000.0
2022-11-03 11:05:00,58.16,58.19,58.13,58.19,800.0,54.1429,54.1709,54.115,54.1709,800.0
2022-11-03 11:10:00,58.2,58.26,58.17,58.17,600.0,54.1802,54.236,54.1522,54.1522,600.0
2022-11-03 11:15:00,58.14,58.14,58.03,58.03,600.0,54.1243,54.1243,54.0219,54.0219,600.0
2022-11-03 11:20:00,58.21,58.27,58.19,58.19,500.0,54.1895,54.2453,54.1709,54.1709,500.0
2022-11-03 11:25:00,58.13,58.19,58.13,58.16,800.0,54.115,54.1709,54.115,54.1429,800.0
2022-11-03 11:30:00,58.23,58.23,58.23,58.23,100.0,54.2081,54.2081,54.2081,54.2081,100.0
2022-11-03 11:35:00,58.22,58.31,58.22,58.31,300.0,54.1988,54.2826,54.1988,54.2826,300.0
2022-11-03 11:40:00,58.31,58.31,58.31,58.31,0.0,54.2826,54.2826,54.2826,54.2826,0.0
2022-11-03 11:45:00,58.31,58.31,58.31,58.31,0.0,54.2826,54.2826,54.2826,54.2826,0.0
2022-11-03 11:50:00,58.13,58.13,58.08,58.1,400.0,54.115,54.115,54.0685,54.0871,400.0
2022-11-03 11:55:00,57.98,58.01,57.98,58.01,745.0,53.9754,54.0033,53.9754,54.0033,745.0
2022-11-03 12:00:00,58.03,58.12,58.01,58.12,600.0,54.0219,54.1057,54.0033,54.1057,600.0
2022-11-03 12:05:00,58.24,58.26,58.24,58.26,300.0,54.2174,54.236,54.2174,54.236,300.0
2022-11-03 12:10:00,58.3,58.33,58.3,58.33,300.0,54.2733,54.3012,54.2733,54.3012,300.0
2022-11-03 12:15:00,58.28,58.3,58.28,58.29,500.0,54.2546,54.2733,54.2546,54.264,500.0
2022-11-03 12:20:00,58.27,58.27,58.27,58.27,100.0,54.2453,54.2453,54.2453,54.2453,100.0
2022-11-03 12:25:00,58.32,58.32,58.32,58.32,100.0,54.2919,54.2919,54.2919,54.2919,100.0
2022-11-03 12:30:00,58.34,58.34,58.34,58.34,300.0,54.3105,54.3105,54.3105,54.3105,300.0
2022-11-03 12:35:00,58.21,58.25,58.21,58.25,200.0,54.1895,54.2267,54.1895,54.2267,200.0
2022-11-03 12:40:00,58.22,58.37,58.22,58.37,500.0,54.1988,54.3384,54.1988,54.3384,500.0
2022-11-03 12:45:00,58.41,58.41,58.41,58.41,100.0,54.3757,54.3757,54.3757,54.3757,100.0
2022-11-03 12:50:00,58.59,58.59,58.55,58.57,400.0,54.5432,54.5432,54.506,54.5246,400.0
2022-11-03 12:55:00,58.59,58.63,58.59,58.6,400.0,54.5432,54.5805,54.5432,54.5525,400.0
2022-11-03 13:00:00,58.56,58.56,58.49,58.49,200.0,54.5153,54.5153,54.4501,54.4501,200.0
2022-11-03 13:05:00,58.5,58.5,58.46,58.46,300.0,54.4594,54.4594,54.4222,54.4222,300.0
2022-11-03 13:10:00,58.42,58.43,58.42,58.43,500.0,54.385,54.3943,54.385,54.3943,500.0
2022-11-03 13:15:00,58.45,58.46,58.44,58.46,700.0,54.4129,54.4222,54.4036,54.4222,700.0
2022-11-03 13:20:00,58.41,58.41,58.32,58.34,300.0,54.3757,54.3757,54.2919,54.3105,300.0
2022-11-03 13:25:00,58.38,58.39,58.36,58.39,300.0,54.3477,54.357,54.3291,54.357,300.0
2022-11-03 13:30:00,58.38,58.4,58.38,58.4,200.0,54.3477,54.3664,54.3477,54.3664,200.0
2022-11-03 13:35:00,58.37,58.39,58.35,58.37,1100.0,54.3384,54.357,54.3198,54.3384,1100.0
2022-11-03 13:40:00,58.31,58.32,58.31,58.32,300.0,54.2826,54.2919,54.2826,54.2919,300.0
2022-11-03 13:45:00,58.29,58.43,58.29,58.43,500.0,54.264,54.3943,54.264,54.3943,500.0
2022-11-03 13:50:00,58.47,58.53,58.47,58.53,700.0,54.4315,54.4874,54.4315,54.4874,700.0
2022-11-03 13:55:00,58.57,58.57,58.38,58.44,600.0,54.5246,54.5246,54.3477,54.4036,600.0
2022-11-03 14:00:00,58.44,58.44,58.44,58.44,0.0,54.4036,54.4036,54.4036,54.4036,0.0
2022-11-03 14:05:00,58.46,58.46,58.45,58.45,400.0,54.4222,54.4222,54.4129,54.4129,400.0
2022-11-03 14:10:00,58.49,58.49,58.48,58.48,403.0,54.4501,54.4501,54.4408,54.4408,403.0
2022-11-03 14:15:00,58.54,58.54,58.54,58.54,100.0,54.4967,54.4967,54.4967,54.4967,100.0
2022-11-03 14:20:00,58.66,58.73,58.65,58.73,600.0,54.6084,54.6736,54.5991,54.6736,600.0
2022-11-03 14:25:00,58.72,58.78,58.72,58.78,200.0,54.6643,54.7201,54.6643,54.7201,200.0
2022-11-03 14:30:00,58.82,58.84,58.81,58.83,400.0,54.7573,54.776,54.748,54.7667,400.0
2022-11-03 14:35:00,58.83,58.83,58.83,58.83,0.0,54.7667,54.7667,54.7667,54.7667,0.0
2022-11-03 14:40:00,58.83,58.83,58.83,58.83,0.0,54.7667,54.7667,54.7667,54.7667,0.0
2022-11-03 14:45:00,58.73,58.77,58.73,58.77,500.0,54.6736,54.7108,54.6736,54.7108,500.0
2022-11-03 14:50:00,58.74,58.76,58.74,58.75,600.0,54.6829,54.7015,54.6829,54.6922,600.0
2022-11-03 14:55:00,58.74,58.79,58.74,58.79,200.0,54.6829,54.7294,54.6829,54.7294,200.0
2022-11-03 15:00:00,58.71,58.71,58.7,58.7,200.0,54.6549,54.6549,54.6456,54.6456,200.0
2022-11-03 15:05:00,58.65,58.69,58.65,58.69,500.0,54.5991,54.6363,54.5991,54.6363,500.0
2022-11-03 15:10:00,58.65,58.69,58.65,58.65,500.0,54.5991,54.6363,54.5991,54.5991,500.0
2022-11-03 15:15:00,58.64,58.64,58.64,58.64,100.0,54.5898,54.5898,54.5898,54.5898,100.0
2022-11-03 15:20:00,58.69,58.69,58.69,58.69,300.0,54.6363,54.6363,54.6363,54.6363,300.0
2022-11-03 15:25:00,58.76,58.77,58.76,58.77,700.0,54.7015,54.7108,54.7015,54.7108,700.0
2022-11-03 15:30:00,58.73,58.73,58.73,58.73,100.0,54.6736,54.6736,54.6736,54.6736,100.0
2022-11-03 15:35:00,58.82,58.82,58.63,58.67,1888.0,54.7573,54.7573,54.5805,54.6177,1888.0
2022-11-03 15:40:00,58.7,58.7,58.63,58.63,600.0,54.6456,54.6456,54.5805,54.5805,600.0
2022-11-03 15:45:00,58.56,58.59,58.46,58.47,2004.0,54.5153,54.5432,54.4222,54.4315,2004.0
2022-11-03 15:50:00,58.49,58.58,58.45,58.57,5461.0,54.4501,54.5339,54.4129,54.5246,5461.0
2022-11-03 15:55:00,58.57,58.57,58.36,58.4,17279.0,54.5246,54.5246,54.3291,54.3664,17279.0
2022-11-04 09:30:00,58.73,58.88,58.73,58.88,300.0,54.6736,54.8132,54.6736,54.8132,300.0
2022-11-04 09:35:00,59.16,59.24,59.16,59.24,400.0,55.0739,55.1483,55.0739,55.1483,400.0
2022-11-04 09:40:00,59.36,59.36,59.26,59.26,1100.0,55.26,55.26,55.167,55.167,1100.0
2022-11-04 09:45:00,59.34,59.79,59.25,59.79,2000.0,55.2414,55.6603,55.1576,55.6603,2000.0
2022-11-04 09:50:00,59.83,60.08,59.81,60.08,1602.0,55.6976,55.9303,55.679,55.9303,1602.0
2022-11-04 09:55:00,60.1,60.32,60.1,60.32,1100.0,55.9489,56.1537,55.9489,56.1537,1100.0
2022-11-04 10:00:00,60.46,60.64,60.42,60.62,1893.0,56.2841,56.4516,56.2468,56.433,1893.0
2022-11-04 10:05:00,60.68,60.88,60.68,60.88,2431.0,56.4889,56.6751,56.4889,56.6751,2431.0
2022-11-04 10:10:00,60.79,60.85,60.75,60.78,1800.0,56.5913,56.6471,56.554,56.582,1800.0
2022-11-04 10:15:00,60.93,60.93,60.76,60.78,1425.0,56.7216,56.7216,56.5634,56.582,1425.0
2022-11-04 10:20:00,60.77,60.78,60.71,60.78,730.0,56.5727,56.582,56.5168,56.582,730.0
2022-11-04 10:25:00,60.93,61.06,60.93,60.96,1315.0,56.7216,56.8426,56.7216,56.7495,1315.0
2022-11-04 10:30:00,61.03,61.11,61.01,61.11,800.0,56.8147,56.8892,56.7961,56.8892,800.0
2022-11-04 10:35:00,61.09,61.29,61.09,61.29,600.0,56.8706,57.0567,56.8706,57.0567,600.0
2022-11-04 10:40:00,61.4,61.42,61.31,61.31,1300.0,57.1591,57.1778,57.0754,57.0754,1300.0
2022-11-04 10:45:00,61.3,61.3,61.21,61.21,300.0,57.0661,57.0661,56.9823,56.9823,300.0
2022-11-04 10:50:00,61.19,61.19,61.11,61.11,700.0,56.9637,56.9637,56.8892,56.8892,700.0
2022-11-04 10:55:00,61.1,61.1,60.83,60.89,1639.0,56.8799,56.8799,56.6285,56.6844,1639.0
2022-11-04 11:00:00,60.88,61.09,60.88,61.09,1400.0,56.6751,56.8706,56.6751,56.8706,1400.0
2022-11-04 11:05:00,61.12,61.12,60.97,60.97,1108.0,56.8985,56.8985,56.7588,56.7588,1108.0
2022-11-04 11:10:00,60.92,61.0,60.92,61.0,401.0,56.7123,56.7868,56.7123,56.7868,401.0
2022-11-04 11:15:00,60.92,60.92,60.88,60.88,400.0,56.7123,56.7123,56.6751,56.6751,400.0
2022-11-04 11:20:00,60.77,60.77,60.73,60.73,881.0,56.5727,56.5727,56.5354,56.5354,881.0
2022-11-04 11:25:00,60.73,60.73,60.58,60.6,400.0,56.5354,56.5354,56.3958,56.4144,400.0
2022-11-04 11:30:00,60.63,60.63,60.63,60.63,200.0,56.4423,56.4423,56.4423,56.4423,200.0
2022-11-04 11:35:00,60.66,60.66,60.55,60.55,402.0,56.4703,56.4703,56.3679,56.3679,402.0
2022-11-04 11:40:00,60.43,60.43,60.42,60.42,200.0,56.2561,56.2561,56.2468,56.2468,200.0
2022-11-04 11:45:00,60.42,60.43,60.35,60.37,1400.0,56.2468,56.2561,56.1817,56.2003,1400.0
2022-11-04 11:50:00,60.29,60.29,60.16,60.16,600.0,56.1258,56.1258,56.0048,56.0048,600.0
2022-11-04 11:55:00,60.24,60.28,60.24,60.24,500.0,56.0793,56.1165,56.0793,56.0793,500.0
2022-11-04 12:00:00,60.23,60.24,60.09,60.11,600.0,56.07,56.0793,55.9396,55.9582,600.0
2022-11-04 12:05:00,60.13,60.26,60.13,60.26,700.0,55.9769,56.0979,55.9769,56.0979,700.0
2022-11-04 12:10:00,60.27,60.27,60.27,60.27,100.0,56.1072,56.1072,56.1072,56.1072,100.0
2022-11-04 12:15:00,60.33,60.4,60.33,60.4,300.0,56.1631,56.2282,56.1631,56.2282,300.0
2022-11-04 12:20:00,60.31,60.31,60.31,60.31,100.0,56.1444,56.1444,56.1444,56.1444,100.0
2022-11-04 12:25:00,60.32,60.4,60.32,60.39,500.0,56.1537,56.2282,56.1537,56.2189,500.0
2022-11-04 12:30:00,60.44,60.49,60.4,60.43,3687.0,56.2655,56.312,56.2282,56.2561,3687.0
2022-11-04 12:35:00,60.35,60.43,60.2,60.2,4268.0,56.1817,56.2561,56.042,56.042,4268.0
2022-11-04 12:40:00,60.3,60.3,60.3,60.3,200.0,56.1351,56.1351,56.1351,56.1351,200.0
2022-11-04 12:45:00,60.17,60.17,59.98,59.98,1719.0,56.0141,56.0141,55.8372,55.8372,1719.0
2022-11-04 12:50:00,60.05,60.13,59.94,59.95,1700.0,55.9024,55.9769,55.8,55.8093,1700.0
2022-11-04 12:55:00,59.92,59.93,59.81,59.91,1823.0,55.7814,55.7907,55.679,55.7721,1823.0
2022-11-04 13:00:00,59.83,59.92,59.76,59.92,5002.0,55.6976,55.7814,55.6324,55.7814,5002.0
2022-11-04 13:05:00,59.97,60.02,59.97,59.99,1000.0,55.8279,55.8745,55.8279,55.8465,1000.0
2022-11-04 13:10:00,59.84,60.06,59.84,60.01,4400.0,55.7069,55.9117,55.7069,55.8652,4400.0
2022-11-04 13:15:00,60.05,60.05,59.99,59.99,929.0,55.9024,55.9024,55.8465,55.8465,929.0
2022-11-04 13:20:00,60.06,60.07,60.06,60.07,200.0,55.9117,55.921,55.9117,55.921,200.0
2022-11-04 13:25:00,60.09,60.09,60.09,60.09,200.0,55.9396,55.9396,55.9396,55.9396,200.0
2022-11-04 13:30:00,59.98,59.98,59.96,59.97,424.0,55.8372,55.8372,55.8186,55.8279,424.0
2022-11-04 13:35:00,60.03,60.12,60.02,60.12,1332.0,55.8838,55.9676,55.8745,55.9676,1332.0
2022-11-04 13:40:00,60.18,60.18,60.11,60.15,612.0,56.0234,56.0234,55.9582,55.9955,612.0
2022-11-04 13:45:00,60.08,60.13,60.03,60.13,700.0,55.9303,55.9769,55.8838,55.9769,700.0
2022-11-04 13:50:00,60.02,60.14,60.02,60.14,300.0,55.8745,55.9862,55.8745,55.9862,300.0
2022-11-04 13:55:00,60.12,60.12,60.09,60.09,400.0,55.9676,55.9676,55.9396,55.9396,400.0
2022-11-04 14:00:00,60.18,60.24,60.18,60.24,300.0,56.0234,56.0793,56.0234,56.0793,300.0
2022-11-04 14:05:00,60.22,60.26,60.16,60.23,945.0,56.0607,56.0979,56.0048,56.07,945.0
2022-11-04 14:10:00,60.23,60.23,60.23,60.23,0.0,56.07,56.07,56.07,56.07,0.0
2022-11-04 14:15:00,60.41,60.46,60.41,60.46,200.0,56.2375,56.2841,56.2375,56.2841,200.0
2022-11-04 14:20:00,60.54,60.59,60.54,60.59,300.0,56.3585,56.4051,56.3585,56.4051,300.0
2022-11-04 14:25:00,60.74,60.8,60.74,60.8,318.0,56.5447,56.6006,56.5447,56.6006,318.0
2022-11-04 14:30:00,60.78,60.84,60.78,60.84,300.0,56.582,56.6378,56.582,56.6378,300.0
2022-11-04 14:35:00,60.77,60.81,60.77,60.8,300.0,56.5727,56.6099,56.5727,56.6006,300.0
2022-11-04 14:40:00,60.84,60.9,60.84,60.9,311.0,56.6378,56.6937,56.6378,56.6937,311.0
2022-11-04 14:45:00,60.87,60.89,60.87,60.88,441.0,56.6658,56.6844,56.6658,56.6751,441.0
2022-11-04 14:50:00,60.92,60.97,60.91,60.96,1853.0,56.7123,56.7588,56.703,56.7495,1853.0
2022-11-04 14:55:00,60.94,60.97,60.94,60.97,865.0,56.7309,56.7588,56.7309,56.7588,865.0
2022-11-04 15:00:00,60.97,60.97,60.81,60.81,997.0,56.7588,56.7588,56.6099,56.6099,997.0
2022-11-04 15:05:00,60.77,60.81,60.74,60.8,1828.0,56.5727,56.6099,56.5447,56.6006,1828.0
2022-11-04 15:10:00,60.81,60.84,60.8,60.8,514.0,56.6099,56.6378,56.6006,56.6006,514.0
2022-11-04 15:15:00,60.85,60.85,60.79,60.8,700.0,56.6471,56.6471,56.5913,56.6006,700.0
2022-11-04 15:20:00,60.71,60.71,60.63,60.63,625.0,56.5168,56.5168,56.4423,56.4423,625.0
2022-11-04 15:25:00,60.67,60.7,60.65,60.69,1330.0,56.4796,56.5075,56.461,56.4982,1330.0
2022-11-04 15:30:00,60.68,60.87,60.68,60.87,1078.0,56.4889,56.6658,56.4889,56.6658,1078.0
2022-11-04 15:35:00,60.86,60.96,60.84,60.96,500.0,56.6564,56.7495,56.6378,56.7495,500.0
2022-11-04 15:40:00,60.91,61.0,60.91,61.0,1127.0,56.703,56.7868,56.703,56.7868,1127.0
2022-11-04 15:45:00,60.96,61.01,60.95,60.95,635.0,56.7495,56.7961,56.7402,56.7402,635.0
2022-11-04 15:50:00,60.96,60.97,60.84,60.87,4214.0,56.7495,56.7588,56.6378,56.6658,4214.0
2022-11-04 15:55:00,60.86,61.03,60.86,61.03,7841.0,56.6564,56.8147,56.6564,56.8147,7841.0
2022-11-07 09:30:00,61.99,61.99,61.81,61.81,1300.0,57.7084,57.7084,57.5408,57.5408,1300.0
2022-11-07 09:35:00,61.72,61.72,61.72,61.72,100.0,57.457,57.457,57.457,57.457,100.0
2022-11-07 09:40:00,61.94,62.09,61.94,62.07,600.0,57.6619,57.8015,57.6619,57.7829,600.0
2022-11-07 09:45:00,61.92,62.01,61.85,61.85,779.0,57.6432,57.727,57.5781,57.5781,779.0
2022-11-07 09:50:00,62.19,62.27,62.03,62.03,1000.0,57.8946,57.9691,57.7456,57.7456,1000.0
2022-11-07 09:55:00,61.83,61.83,61.6,61.63,600.0,57.5594,57.5594,57.3453,57.3733,600.0
2022-11-07 10:00:00,61.64,61.84,61.64,61.71,2708.0,57.3826,57.5688,57.3826,57.4477,2708.0
2022-11-07 10:05:00,61.65,61.65,61.34,61.47,1113.0,57.3919,57.3919,57.1033,57.2243,1113.0
2022-11-07 10:10:00,61.39,61.5,61.38,61.5,725.0,57.1498,57.2522,57.1405,57.2522,725.0
2022-11-07 10:15:00,61.54,61.57,61.37,61.37,1400.0,57.2895,57.3174,57.1312,57.1312,1400.0
2022-11-07 10:20:00,61.4,61.4,61.02,61.15,1110.0,57.1591,57.1591,56.8054,56.9264,1110.0
2022-11-07 10:25:00,61.13,61.22,61.05,61.08,2394.0,56.9078,56.9916,56.8333,56.8613,2394.0
2022-11-07 10:30:00,61.17,61.27,61.17,61.17,1488.0,56.945,57.0381,56.945,56.945,1488.0
2022-11-07 10:35:00,61.22,61.22,61.09,61.16,1200.0,56.9916,56.9916,56.8706,56.9357,1200.0
2022-11-07 10:40:00,61.07,61.14,61.01,61.14,2400.0,56.8519,56.9171,56.7961,56.9171,2400.0
2022-11-07 10:45:00,61.16,61.2,61.16,61.18,1100.0,56.9357,56.973,56.9357,56.9543,1100.0
2022-11-07 10:50:00,61.16,61.33,61.15,61.15,1410.0,56.9357,57.094,56.9264,56.9264,1410.0
2022-11-07 10:55:00,61.15,61.19,61.05,61.07,1073.0,56.9264,56.9637,56.8333,56.8519,1073.0
2022-11-07 11:00:00,61.09,61.37,61.09,61.2,2428.0,56.8706,57.1312,56.8706,56.973,2428.0
2022-11-07 11:05:00,61.17,61.24,61.14,61.21,928.0,56.945,57.0102,56.9171,56.9823,928.0
2022-11-07 11:10:00,61.28,61.44,61.28,61.44,200.0,57.0474,57.1964,57.0474,57.1964,200.0
2022-11-07 11:15:00,61.47,61.64,61.47,61.56,1159.0,57.2243,57.3826,57.2243,57.3081,1159.0
2022-11-07 11:20:00,61.55,61.55,61.45,61.54,410.0,57.2988,57.2988,57.2057,57.2895,410.0
2022-11-07 11:25:00,61.47,61.54,61.47,61.54,207.0,57.2243,57.2895,57.2243,57.2895,207.0
2022-11-07 11:30:00,61.57,61.57,61.46,61.46,1020.0,57.3174,57.3174,57.215,57.215,1020.0
2022-11-07 11:35:00,61.45,61.46,61.31,61.31,728.0,57.2057,57.215,57.0754,57.0754,728.0
2022-11-07 11:40:00,61.26,61.26,61.15,61.15,1345.0,57.0288,57.0288,56.9264,56.9264,1345.0
2022-11-07 11:45:00,61.13,61.15,61.13,61.15,300.0,56.9078,56.9264,56.9078,56.9264,300.0
2022-11-07 11:50:00,61.13,61.13,61.01,61.04,404.0,56.9078,56.9078,56.7961,56.824,404.0
2022-11-07 11:55:00,61.03,61.03,60.97,60.97,900.0,56.8147,56.8147,56.7588,56.7588,900.0
2022-11-07 12:00:00,61.01,61.02,60.99,60.99,1062.0,56.7961,56.8054,56.7775,56.7775,1062.0
2022-11-07 12:05:00,60.94,61.03,60.9,61.01,2545.0,56.7309,56.8147,56.6937,56.7961,2545.0
2022-11-07 12:10:00,60.97,61.06,60.97,61.06,672.0,56.7588,56.8426,56.7588,56.8426,672.0
2022-11-07 12:15:00,61.05,61.05,61.01,61.02,800.0,56.8333,56.8333,56.7961,56.8054,800.0
2022-11-07 12:20:00,61.01,61.11,61.01,61.11,300.0,56.7961,56.8892,56.7961,56.8892,300.0
2022-11-07 12:25:00,61.11,61.11,61.11,61.11,0.0,56.8892,56.8892,56.8892,56.8892,0.0
2022-11-07 12:30:00,61.16,61.16,61.16,61.16,100.0,56.9357,56.9357,56.9357,56.9357,100.0
2022-11-07 12:35:00,61.14,61.14,61.1,61.1,427.0,56.9171,56.9171,56.8799,56.8799,427.0
2022-11-07 12:40:00,61.17,61.2,61.17,61.2,460.0,56.945,56.973,56.945,56.973,460.0
2022-11-07 12:45:00,61.25,61.25,61.25,61.25,100.0,57.0195,57.0195,57.0195,57.0195,100.0
2022-11-07 12:50:00,61.27,61.27,61.24,61.26,500.0,57.0381,57.0381,57.0102,57.0288,500.0
2022-11-07 12:55:00,61.26,61.26,61.26,61.26,0.0,57.0288,57.0288,57.0288,57.0288,0.0
2022-11-07 13:00:00,61.41,61.41,61.41,61.41,100.0,57.1685,57.1685,57.1685,57.1685,100.0
2022-11-07 13:05:00,61.39,61.39,61.3,61.3,211.0,57.1498,57.1498,57.0661,57.0661,211.0
2022-11-07 13:10:00,61.26,61.28,61.23,61.23,533.0,57.0288,57.0474,57.0009,57.0009,533.0
2022-11-07 13:15:00,61.16,61.16,61.08,61.08,307.0,56.9357,56.9357,56.8613,56.8613,307.0
2022-11-07 13:20:00,61.0,61.01,61.0,61.01,206.0,56.7868,56.7961,56.7868,56.7961,206.0
2022-11-07 13:25:00,60.99,60.99,60.9,60.95,407.0,56.7775,56.7775,56.6937,56.7402,407.0
2022-11-07 13:30:00,60.88,60.91,60.78,60.78,800.0,56.6751,56.703,56.582,56.582,800.0
2022-11-07 13:35:00,60.73,60.77,60.73,60.76,714.0,56.5354,56.5727,56.5354,56.5634,714.0
2022-11-07 13:40:00,60.8,60.89,60.8,60.89,618.0,56.6006,56.6844,56.6006,56.6844,618.0
2022-11-07 13:45:00,60.85,60.91,60.85,60.91,519.0,56.6471,56.703,56.6471,56.703,519.0
2022-11-07 13:50:00,60.91,60.93,60.84,60.93,730.0,56.703,56.7216,56.6378,56.7216,730.0
2022-11-07 13:55:00,60.91,60.93,60.89,60.89,605.0,56.703,56.7216,56.6844,56.6844,605.0
2022-11-07 14:00:00,60.89,61.01,60.89,61.01,700.0,56.6844,56.7961,56.6844,56.7961,700.0
2022-11-07 14:05:00,61.05,61.06,61.04,61.04,532.0,56.8333,56.8426,56.824,56.824,532.0
2022-11-07 14:10:00,61.12,61.17,61.12,61.17,800.0,56.8985,56.945,56.8985,56.945,800.0
2022-11-07 14:15:00,61.24,61.25,61.19,61.22,431.0,57.0102,57.0195,56.9637,56.9916,431.0
2022-11-07 14:20:00,61.24,61.28,61.2,61.28,762.0,57.0102,57.0474,56.973,57.0474,762.0
2022-11-07 14:25:00,61.25,61.25,61.25,61.25,113.0,57.0195,57.0195,57.0195,57.0195,113.0
2022-11-07 14:30:00,61.35,61.36,61.34,61.34,600.0,57.1126,57.1219,57.1033,57.1033,600.0
2022-11-07 14:35:00,61.31,61.33,61.31,61.31,717.0,57.0754,57.094,57.0754,57.0754,717.0
2022-11-07 14:40:00,61.29,61.38,61.29,61.38,529.0,57.0567,57.1405,57.0567,57.1405,529.0
2022-11-07 14:45:00,61.42,61.42,61.41,61.42,423.0,57.1778,57.1778,57.1685,57.1778,423.0
2022-11-07 14:50:00,61.48,61.48,61.46,61.48,1000.0,57.2336,57.2336,57.215,57.2336,1000.0
2022-11-07 14:55:00,61.45,61.45,61.35,61.35,200.0,57.2057,57.2057,57.1126,57.1126,200.0
2022-11-07 15:00:00,61.3,61.35,61.3,61.35,400.0,57.0661,57.1126,57.0661,57.1126,400.0
2022-11-07 15:05:00,61.37,61.38,61.26,61.28,1146.0,57.1312,57.1405,57.0288,57.0474,1146.0
2022-11-07 15:10:00,61.3,61.32,61.3,61.32,307.0,57.0661,57.0847,57.0661,57.0847,307.0
2022-11-07 15:15:00,61.3,61.3,61.29,61.29,200.0,57.0661,57.0661,57.0567,57.0567,200.0
2022-11-07 15:20:00,61.36,61.38,61.32,61.38,797.0,57.1219,57.1405,57.0847,57.1405,797.0
2022-11-07 15:25:00,61.34,61.36,61.34,61.34,500.0,57.1033,57.1219,57.1033,57.1033,500.0
2022-11-07 15:30:00,61.33,61.43,61.33,61.43,1134.0,57.094,57.1871,57.094,57.1871,1134.0
2022-11-07 15:35:00,61.44,61.53,61.43,61.53,1200.0,57.1964,57.2802,57.1871,57.2802,1200.0
2022-11-07 15:40:00,61.53,61.57,61.53,61.57,1039.0,57.2802,57.3174,57.2802,57.3174,1039.0
2022-11-07 15:45:00,61.57,61.63,61.45,61.59,2512.0,57.3174,57.3733,57.2057,57.336,2512.0
2022-11-07 15:50:00,61.54,61.59,61.51,61.59,2593.0,57.2895,57.336,57.2616,57.336,2593.0
2022-11-07 15:55:00,61.59,61.59,61.44,61.46,10336.0,57.336,57.336,57.1964,57.215,10336.0
2022-11-08 09:30:00,65.37,68.06,64.89,66.32,6529.0,60.8549,63.3591,60.4081,61.7393,6529.0
2022-11-08 09:35:00,66.11,67.19,65.48,66.79,3394.0,61.5438,62.5492,60.9573,62.1769,3394.0
2022-11-08 09:40:00,66.78,67.23,66.62,67.22,2096.0,62.1676,62.5865,62.0186,62.5772,2096.0
2022-11-08 09:45:00,67.28,67.49,66.59,66.6,2777.0,62.633,62.8285,61.9907,62.0,2777.0
2022-11-08 09:50:00,66.13,66.14,65.58,66.12,4400.0,61.5625,61.5718,61.0504,61.5531,4400.0
2022-11-08 09:55:00,66.03,66.2,66.03,66.11,1400.0,61.4694,61.6276,61.4694,61.5438,1400.0
2022-11-08 10:00:00,65.77,67.12,65.77,66.61,6325.0,61.2273,62.4841,61.2273,62.0093,6325.0
2022-11-08 10:05:00,66.47,66.69,66.46,66.69,3398.0,61.879,62.0838,61.8697,62.0838,3398.0
2022-11-08 10:10:00,66.65,66.77,66.54,66.68,1481.0,62.0465,62.1582,61.9441,62.0745,1481.0
2022-11-08 10:15:00,66.74,67.01,66.72,66.95,1200.0,62.1303,62.3817,62.1117,62.3258,1200.0
2022-11-08 10:20:00,66.96,67.34,66.95,67.31,5205.0,62.3351,62.6889,62.3258,62.6609,5205.0
2022-11-08 10:25:00,67.27,67.46,67.27,67.3,4108.0,62.6237,62.8006,62.6237,62.6516,4108.0
2022-11-08 10:30:00,67.34,67.56,67.24,67.46,3830.0,62.6889,62.8937,62.5958,62.8006,3830.0
2022-11-08 10:35:00,67.67,67.88,67.62,67.87,1759.0,62.9961,63.1916,62.9495,63.1823,1759.0
2022-11-08 10:40:00,67.89,68.02,67.83,67.97,5278.0,63.2009,63.3219,63.145,63.2754,5278.0
2022-11-08 10:45:00,68.03,68.31,68.03,68.3,4875.0,63.3312,63.5919,63.3312,63.5826,4875.0
2022-11-08 10:50:00,68.27,68.51,68.27,68.37,2400.0,63.5546,63.7781,63.5546,63.6477,2400.0
2022-11-08 10:55:00,68.51,68.51,68.3,68.31,1250.0,63.7781,63.7781,63.5826,63.5919,1250.0
2022-11-08 11:00:00,68.3,68.35,68.09,68.27,3400.0,63.5826,63.6291,63.3871,63.5546,3400.0
2022-11-08 11:05:00,68.25,68.25,67.84,67.84,1556.0,63.536,63.536,63.1543,63.1543,1556.0
2022-11-08 11:10:00,67.92,67.92,67.79,67.86,1252.0,63.2288,63.2288,63.1078,63.173,1252.0
2022-11-08 11:15:00,67.84,67.93,67.79,67.93,1300.0,63.1543,63.2381,63.1078,63.2381,1300.0
2022-11-08 11:20:00,68.05,68.18,68.04,68.18,300.0,63.3498,63.4709,63.3405,63.4709,300.0
2022-11-08 11:25:00,68.16,68.31,68.16,68.19,1125.0,63.4522,63.5919,63.4522,63.4802,1125.0
2022-11-08 11:30:00,68.07,68.1,67.77,67.91,1200.0,63.3685,63.3964,63.0892,63.2195,1200.0
2022-11-08 11:35:00,67.89,67.89,67.51,67.53,1409.0,63.2009,63.2009,62.8471,62.8658,1409.0
2022-11-08 11:40:00,67.41,67.44,67.09,67.14,3492.0,62.754,62.782,62.4561,62.5027,3492.0
2022-11-08 11:45:00,67.29,67.41,67.27,67.39,1817.0,62.6423,62.754,62.6237,62.7354,1817.0
2022-11-08 11:50:00,67.34,67.39,67.28,67.39,500.0,62.6889,62.7354,62.633,62.7354,500.0
2022-11-08 11:55:00,67.45,67.5,67.42,67.48,800.0,62.7913,62.8378,62.7634,62.8192,800.0
2022-11-08 12:00:00,67.46,67.47,67.43,67.44,700.0,62.8006,62.8099,62.7727,62.782,700.0
2022-11-08 12:05:00,67.42,67.42,67.29,67.36,900.0,62.7634,62.7634,62.6423,62.7075,900.0
2022-11-08 12:10:00,67.44,67.47,67.32,67.32,500.0,62.782,62.8099,62.6703,62.6703,500.0
2022-11-08 12:15:00,67.25,67.42,67.21,67.34,2400.0,62.6051,62.7634,62.5679,62.6889,2400.0
2022-11-08 12:20:00,67.35,67.37,67.31,67.37,664.0,62.6982,62.7168,62.6609,62.7168,664.0
2022-11-08 12:25:00,67.33,67.48,67.33,67.48,400.0,62.6796,62.8192,62.6796,62.8192,400.0
2022-11-08 12:30:00,67.43,67.51,67.41,67.48,1500.0,62.7727,62.8471,62.754,62.8192,1500.0
2022-11-08 12:35:00,67.47,67.51,67.46,67.49,1100.0,62.8099,62.8471,62.8006,62.8285,1100.0
2022-11-08 12:40:00,67.56,67.69,67.56,67.68,700.0,62.8937,63.0147,62.8937,63.0054,700.0
2022-11-08 12:45:00,67.63,67.64,67.63,67.63,300.0,62.9588,62.9682,62.9588,62.9588,300.0
2022-11-08 12:50:00,67.6,67.6,67.5,67.5,482.0,62.9309,62.9309,62.8378,62.8378,482.0
2022-11-08 12:55:00,67.48,67.55,67.48,67.55,736.0,62.8192,62.8844,62.8192,62.8844,736.0
2022-11-08 13:00:00,67.6,67.72,67.6,67.68,1000.0,62.9309,63.0426,62.9309,63.0054,1000.0
2022-11-08 13:05:00,67.7,67.7,67.68,67.68,200.0,63.024,63.024,63.0054,63.0054,200.0
2022-11-08 13:10:00,67.73,67.73,67.66,67.67,400.0,63.0519,63.0519,62.9868,62.9961,400.0
2022-11-08 13:15:00,67.66,67.66,67.5,67.5,500.0,62.9868,62.9868,62.8378,62.8378,500.0
2022-11-08 13:20:00,67.49,67.49,67.28,67.34,800.0,62.8285,62.8285,62.633,62.6889,800.0
2022-11-08 13:25:00,67.26,67.29,67.08,67.09,2036.0,62.6144,62.6423,62.4468,62.4561,2036.0
2022-11-08 13:30:00,66.89,67.03,66.88,67.03,900.0,62.27,62.4003,62.2606,62.4003,900.0
2022-11-08 13:35:00,67.09,67.13,67.05,67.06,800.0,62.4561,62.4934,62.4189,62.4282,800.0
2022-11-08 13:40:00,67.08,67.17,67.08,67.16,1111.0,62.4468,62.5306,62.4468,62.5213,1111.0
2022-11-08 13:45:00,67.12,67.15,67.12,67.14,400.0,62.4841,62.512,62.4841,62.5027,400.0
2022-11-08 13:50:00,67.09,67.09,67.03,67.06,1100.0,62.4561,62.4561,62.4003,62.4282,1100.0
2022-11-08 13:55:00,67.08,67.11,67.06,67.07,600.0,62.4468,62.4748,62.4282,62.4375,600.0
2022-11-08 14:00:00,67.16,67.21,67.13,67.21,1000.0,62.5213,62.5679,62.4934,62.5679,1000.0
2022-11-08 14:05:00,67.21,67.21,66.94,66.99,2100.0,62.5679,62.5679,62.3165,62.3631,2100.0
2022-11-08 14:10:00,66.97,67.01,66.82,66.92,2657.0,62.3444,62.3817,62.2048,62.2979,2657.0
2022-11-08 14:15:00,66.92,66.97,66.86,66.86,6866.0,62.2979,62.3444,62.242,62.242,6866.0
2022-11-08 14:20:00,66.88,66.9,66.72,66.72,1817.0,62.2606,62.2793,62.1117,62.1117,1817.0
2022-11-08 14:25:00,66.65,66.65,66.47,66.47,500.0,62.0465,62.0465,61.879,61.879,500.0
2022-11-08 14:30:00,66.41,66.43,66.23,66.24,1100.0,61.8231,61.8417,61.6555,61.6649,1100.0
2022-11-08 14:35:00,66.52,66.79,66.47,66.79,739.0,61.9255,62.1769,61.879,62.1769,739.0
2022-11-08 14:40:00,66.83,67.04,66.83,67.01,3400.0,62.2141,62.4096,62.2141,62.3817,3400.0
2022-11-08 14:45:00,66.97,67.01,66.97,66.98,1300.0,62.3444,62.3817,62.3444,62.3537,1300.0
2022-11-08 14:50:00,66.89,66.91,66.88,66.91,1100.0,62.27,62.2886,62.2606,62.2886,1100.0
2022-11-08 14:55:00,66.91,66.96,66.85,66.85,1600.0,62.2886,62.3351,62.2327,62.2327,1600.0
2022-11-08 15:00:00,66.83,66.99,66.82,66.91,1200.0,62.2141,62.3631,62.2048,62.2886,1200.0
2022-11-08 15:05:00,66.79,66.87,66.79,66.86,500.0,62.1769,62.2513,62.1769,62.242,500.0
2022-11-08 15:10:00,66.82,66.82,66.77,66.79,700.0,62.2048,62.2048,62.1582,62.1769,700.0
2022-11-08 15:15:00,66.77,66.77,66.7,66.71,400.0,62.1582,62.1582,62.0931,62.1024,400.0
2022-11-08 15:20:00,66.73,66.75,66.69,66.75,900.0,62.121,62.1396,62.0838,62.1396,900.0
2022-11-08 15:25:00,66.8,66.8,66.72,66.77,900.0,62.1862,62.1862,62.1117,62.1582,900.0
2022-11-08 15:30:00,66.85,67.01,66.85,67.0,1400.0,62.2327,62.3817,62.2327,62.3724,1400.0
2022-11-08 15:35:00,67.0,67.28,67.0,67.21,2886.0,62.3724,62.633,62.3724,62.5679,2886.0
2022-11-08 15:40:00,67.21,67.22,66.91,66.91,2218.0,62.5679,62.5772,62.2886,62.2886,2218.0
2022-11-08 15:45:00,66.89,66.98,66.88,66.89,2000.0,62.27,62.3537,62.2606,62.27,2000.0
2022-11-08 15:50:00,66.85,67.0,66.73,66.73,2683.0,62.2327,62.3724,62.121,62.121,2683.0
2022-11-08 15:55:00,66.7,66.71,66.49,66.52,8566.0,62.0931,62.1024,61.8976,61.9255,8566.0
2022-11-09 09:30:00,66.22,66.86,66.22,66.86,400.0,61.6462,62.242,61.6462,62.242,400.0
2022-11-09 09:35:00,66.77,66.77,66.53,66.6,1438.0,62.1582,62.1582,61.9348,62.0,1438.0
2022-11-09 09:40:00,66.74,66.74,66.62,66.62,600.0,62.1303,62.1303,62.0186,62.0186,600.0
2022-11-09 09:45:00,66.74,67.09,66.74,66.95,500.0,62.1303,62.4561,62.1303,62.3258,500.0
2022-11-09 09:50:00,66.89,67.07,66.84,67.06,1600.0,62.27,62.4375,62.2234,62.4282,1600.0
2022-11-09 09:55:00,66.95,67.13,66.95,67.13,977.0,62.3258,62.4934,62.3258,62.4934,977.0
2022-11-09 10:00:00,67.18,67.89,67.18,67.89,6103.0,62.5399,63.2009,62.5399,63.2009,6103.0
2022-11-09 10:05:00,68.11,68.12,67.83,67.83,2327.0,63.4057,63.415,63.145,63.145,2327.0
2022-11-09 10:10:00,68.05,68.05,67.55,67.77,1107.0,63.3498,63.3498,62.8844,63.0892,1107.0
2022-11-09 10:15:00,67.57,67.61,67.41,67.55,3266.0,62.903,62.9402,62.754,62.8844,3266.0
2022-11-09 10:20:00,67.65,67.84,67.65,67.83,11794.0,62.9775,63.1543,62.9775,63.145,11794.0
2022-11-09 10:25:00,67.77,67.77,67.66,67.66,2399.0,63.0892,63.0892,62.9868,62.9868,2399.0
2022-11-09 10:30:00,67.6,67.6,67.34,67.36,7083.0,62.9309,62.9309,62.6889,62.7075,7083.0
2022-11-09 10:35:00,67.24,67.44,67.21,67.44,4810.0,62.5958,62.782,62.5679,62.782,4810.0
2022-11-09 10:40:00,67.46,67.48,67.26,67.48,1749.0,62.8006,62.8192,62.6144,62.8192,1749.0
2022-11-09 10:45:00,67.49,67.51,67.42,67.49,1000.0,62.8285,62.8471,62.7634,62.8285,1000.0
2022-11-09 10:50:00,67.48,67.79,67.48,67.79,3129.0,62.8192,63.1078,62.8192,63.1078,3129.0
2022-11-09 10:55:00,67.76,67.8,67.54,67.73,3397.0,63.0799,63.1171,62.8751,63.0519,3397.0
2022-11-09 11:00:00,67.83,67.84,67.75,67.75,800.0,63.145,63.1543,63.0706,63.0706,800.0
2022-11-09 11:05:00,67.68,67.73,67.67,67.73,1400.0,63.0054,63.0519,62.9961,63.0519,1400.0
2022-11-09 11:10:00,67.53,67.53,67.47,67.47,700.0,62.8658,62.8658,62.8099,62.8099,700.0
2022-11-09 11:15:00,67.58,67.58,67.47,67.48,1600.0,62.9123,62.9123,62.8099,62.8192,1600.0
2022-11-09 11:20:00,67.48,67.48,67.29,67.3,4929.0,62.8192,62.8192,62.6423,62.6516,4929.0
2022-11-09 11:25:00,67.3,67.57,67.26,67.47,2599.0,62.6516,62.903,62.6144,62.8099,2599.0
2022-11-09 11:30:00,67.45,67.45,67.32,67.32,1000.0,62.7913,62.7913,62.6703,62.6703,1000.0
2022-11-09 11:35:00,67.33,67.51,67.33,67.51,300.0,62.6796,62.8471,62.6796,62.8471,300.0
2022-11-09 11:40:00,67.55,67.69,67.52,67.68,1350.0,62.8844,63.0147,62.8564,63.0054,1350.0
2022-11-09 11:45:00,67.66,67.67,67.66,67.67,300.0,62.9868,62.9961,62.9868,62.9961,300.0
2022-11-09 11:50:00,67.65,67.65,67.49,67.49,1100.0,62.9775,62.9775,62.8285,62.8285,1100.0
2022-11-09 11:55:00,67.48,67.51,67.44,67.48,1000.0,62.8192,62.8471,62.782,62.8192,1000.0
2022-11-09 12:00:00,67.43,67.45,67.41,67.42,1058.0,62.7727,62.7913,62.754,62.7634,1058.0
2022-11-09 12:05:00,67.4,67.5,67.4,67.5,1739.0,62.7447,62.8378,62.7447,62.8378,1739.0
2022-11-09 12:10:00,67.47,67.51,67.46,67.5,1015.0,62.8099,62.8471,62.8006,62.8378,1015.0
2022-11-09 12:15:00,67.51,67.59,67.44,67.59,900.0,62.8471,62.9216,62.782,62.9216,900.0
2022-11-09 12:20:00,67.57,67.57,67.49,67.51,944.0,62.903,62.903,62.8285,62.8471,944.0
2022-11-09 12:25:00,67.46,67.52,67.46,67.52,1200.0,62.8006,62.8564,62.8006,62.8564,1200.0
2022-11-09 12:30:00,67.52,67.55,67.5,67.5,600.0,62.8564,62.8844,62.8378,62.8378,600.0
2022-11-09 12:35:00,67.5,67.52,67.46,67.46,697.0,62.8378,62.8564,62.8006,62.8006,697.0
2022-11-09 12:40:00,67.5,67.5,67.39,67.39,400.0,62.8378,62.8378,62.7354,62.7354,400.0
2022-11-09 12:45:00,67.4,67.4,67.39,67.39,400.0,62.7447,62.7447,62.7354,62.7354,400.0
2022-11-09 12:50:00,67.56,67.57,67.55,67.55,500.0,62.8937,62.903,62.8844,62.8844,500.0
2022-11-09 12:55:00,67.56,67.61,67.54,67.61,893.0,62.8937,62.9402,62.8751,62.9402,893.0
2022-11-09 13:00:00,67.53,67.56,67.41,67.42,1096.0,62.8658,62.8937,62.754,62.7634,1096.0
2022-11-09 13:05:00,67.36,67.46,67.31,67.46,4528.0,62.7075,62.8006,62.6609,62.8006,4528.0
2022-11-09 13:10:00,67.44,67.54,67.44,67.51,3083.0,62.782,62.8751,62.782,62.8471,3083.0
2022-11-09 13:15:00,67.51,67.54,67.46,67.48,900.0,62.8471,62.8751,62.8006,62.8192,900.0
2022-11-09 13:20:00,67.49,67.51,67.49,67.5,300.0,62.8285,62.8471,62.8285,62.8378,300.0
2022-11-09 13:25:00,67.48,67.48,67.47,67.48,300.0,62.8192,62.8192,62.8099,62.8192,300.0
2022-11-09 13:30:00,67.45,67.6,67.41,67.6,1000.0,62.7913,62.9309,62.754,62.9309,1000.0
2022-11-09 13:35:00,67.55,67.55,67.45,67.45,807.0,62.8844,62.8844,62.7913,62.7913,807.0
2022-11-09 13:40:00,67.46,67.52,67.44,67.47,1141.0,62.8006,62.8564,62.782,62.8099,1141.0
2022-11-09 13:45:00,67.45,67.47,67.43,67.43,488.0,62.7913,62.8099,62.7727,62.7727,488.0
2022-11-09 13:50:00,67.39,67.39,67.26,67.26,400.0,62.7354,62.7354,62.6144,62.6144,400.0
2022-11-09 13:55:00,67.24,67.42,67.22,67.42,1300.0,62.5958,62.7634,62.5772,62.7634,1300.0
2022-11-09 14:00:00,67.4,67.41,67.37,67.37,700.0,62.7447,62.754,62.7168,62.7168,700.0
2022-11-09 14:05:00,67.35,67.43,67.29,67.43,1707.0,62.6982,62.7727,62.6423,62.7727,1707.0
2022-11-09 14:10:00,67.43,67.45,67.32,67.35,6002.0,62.7727,62.7913,62.6703,62.6982,6002.0
2022-11-09 14:15:00,67.34,67.37,67.3,67.37,33941.0,62.6889,62.7168,62.6516,62.7168,33941.0
2022-11-09 14:20:00,67.45,67.45,67.38,67.43,1671.0,62.7913,62.7913,62.7261,62.7727,1671.0
2022-11-09 14:25:00,67.41,67.42,67.1,67.1,1640.0,62.754,62.7634,62.4655,62.4655,1640.0
2022-11-09 14:30:00,67.09,67.09,66.97,67.01,2800.0,62.4561,62.4561,62.3444,62.3817,2800.0
2022-11-09 14:35:00,67.0,67.03,66.95,66.97,2332.0,62.3724,62.4003,62.3258,62.3444,2332.0
2022-11-09 14:40:00,66.94,66.95,66.84,66.91,1600.0,62.3165,62.3258,62.2234,62.2886,1600.0
2022-11-09 14:45:00,66.89,67.0,66.87,66.87,1661.0,62.27,62.3724,62.2513,62.2513,1661.0
2022-11-09 14:50:00,66.87,66.87,66.66,66.79,1783.0,62.2513,62.2513,62.0558,62.1769,1783.0
2022-11-09 14:55:00,66.72,66.76,66.71,66.72,1350.0,62.1117,62.1489,62.1024,62.1117,1350.0
2022-11-09 15:00:00,66.73,66.76,66.73,66.76,900.0,62.121,62.1489,62.121,62.1489,900.0
2022-11-09 15:05:00,66.79,66.9,66.79,66.89,900.0,62.1769,62.2793,62.1769,62.27,900.0
2022-11-09 15:10:00,66.89,66.97,66.88,66.94,15862.0,62.27,62.3444,62.2606,62.3165,15862.0
2022-11-09 15:15:00,66.88,66.99,66.88,66.96,1000.0,62.2606,62.3631,62.2606,62.3351,1000.0
2022-11-09 15:20:00,66.8,66.83,66.75,66.78,1800.0,62.1862,62.2141,62.1396,62.1676,1800.0
2022-11-09 15:25:00,66.66,66.67,66.59,66.66,1700.0,62.0558,62.0652,61.9907,62.0558,1700.0
2022-11-09 15:30:00,66.64,66.64,66.53,66.58,1200.0,62.0372,62.0372,61.9348,61.9814,1200.0
2022-11-09 15:35:00,66.57,66.57,66.36,66.39,8538.0,61.9721,61.9721,61.7766,61.8045,8538.0
2022-11-09 15:40:00,66.37,66.51,66.37,66.42,30676.0,61.7859,61.9162,61.7859,61.8324,30676.0
2022-11-09 15:45:00,66.42,66.65,66.35,66.5,98153.0,61.8324,62.0465,61.7673,61.9069,98153.0
2022-11-09 15:50:00,66.5,66.65,66.49,66.64,63551.0,61.9069,62.0465,61.8976,62.0372,63551.0
2022-11-09 15:55:00,66.65,66.67,66.47,66.54,12719.0,62.0465,62.0652,61.879,61.9441,12719.0
2022-11-10 09:30:00,69.13,69.24,68.59,68.59,1553.0,64.3552,64.4576,63.8525,63.8525,1553.0
2022-11-10 09:35:00,68.58,69.36,68.58,69.36,1475.0,63.8432,64.5694,63.8432,64.5694,1475.0
2022-11-10 09:40:00,69.44,69.6,69.32,69.6,1361.0,64.6438,64.7928,64.5321,64.7928,1361.0
2022-11-10 09:45:00,69.63,69.63,69.31,69.31,1900.0,64.8207,64.8207,64.5228,64.5228,1900.0
2022-11-10 09:50:00,69.24,69.29,69.17,69.23,1100.0,64.4576,64.5042,64.3925,64.4483,1100.0
2022-11-10 09:55:00,69.42,69.64,69.38,69.64,800.0,64.6252,64.83,64.588,64.83,800.0
2022-11-10 10:00:00,69.59,69.7,69.42,69.46,1906.0,64.7835,64.8859,64.6252,64.6625,1906.0
2022-11-10 10:05:00,69.48,69.67,69.48,69.64,5169.0,64.6811,64.8579,64.6811,64.83,5169.0
2022-11-10 10:10:00,69.6,70.0,69.6,70.0,17828.0,64.7928,65.1652,64.7928,65.1652,17828.0
2022-11-10 10:15:00,70.06,70.31,70.06,70.24,2200.0,65.221,65.4537,65.221,65.3886,2200.0
2022-11-10 10:20:00,70.08,70.44,70.08,70.44,2630.0,65.2396,65.5748,65.2396,65.5748,2630.0
2022-11-10 10:25:00,70.43,70.43,70.13,70.19,6664.0,65.5655,65.5655,65.2862,65.342,6664.0
2022-11-10 10:30:00,70.25,70.25,69.87,70.08,2511.0,65.3979,65.3979,65.0441,65.2396,2511.0
2022-11-10 10:35:00,69.95,70.21,69.95,70.21,890.0,65.1186,65.3606,65.1186,65.3606,890.0
2022-11-10 10:40:00,70.16,70.46,70.16,70.39,1265.0,65.3141,65.5934,65.3141,65.5282,1265.0
2022-11-10 10:45:00,70.24,70.57,70.24,70.57,2257.0,65.3886,65.6958,65.3886,65.6958,2257.0
2022-11-10 10:50:00,70.62,70.72,70.61,70.72,1100.0,65.7423,65.8354,65.733,65.8354,1100.0
2022-11-10 10:55:00,70.67,70.89,70.67,70.82,1900.0,65.7889,65.9937,65.7889,65.9285,1900.0
2022-11-10 11:00:00,70.73,70.78,70.6,70.78,2014.0,65.8447,65.8913,65.7237,65.8913,2014.0
2022-11-10 11:05:00,70.73,70.92,70.7,70.75,2522.0,65.8447,66.0216,65.8168,65.8634,2522.0
2022-11-10 11:10:00,70.75,70.77,70.66,70.67,1200.0,65.8634,65.882,65.7796,65.7889,1200.0
2022-11-10 11:15:00,70.56,70.56,70.41,70.53,1200.0,65.6865,65.6865,65.5468,65.6585,1200.0
2022-11-10 11:20:00,70.6,70.74,70.57,70.66,2055.0,65.7237,65.854,65.6958,65.7796,2055.0
2022-11-10 11:25:00,70.66,70.79,70.61,70.61,1600.0,65.7796,65.9006,65.733,65.733,1600.0
2022-11-10 11:30:00,70.63,70.75,70.59,70.68,777.0,65.7516,65.8634,65.7144,65.7982,777.0
2022-11-10 11:35:00,70.52,70.59,70.44,70.53,888.0,65.6492,65.7144,65.5748,65.6585,888.0
2022-11-10 11:40:00,70.65,70.66,70.48,70.56,8300.0,65.7703,65.7796,65.612,65.6865,8300.0
2022-11-10 11:45:00,70.38,70.5,70.36,70.5,1121.0,65.5189,65.6306,65.5003,65.6306,1121.0
2022-11-10 11:50:00,70.51,70.51,70.25,70.32,5260.0,65.6399,65.6399,65.3979,65.4631,5260.0
2022-11-10 11:55:00,70.31,70.64,70.3,70.59,4180.0,65.4537,65.7609,65.4444,65.7144,4180.0
2022-11-10 12:00:00,70.67,70.73,70.58,70.58,1900.0,65.7889,65.8447,65.7051,65.7051,1900.0
2022-11-10 12:05:00,70.55,70.61,70.52,70.57,2200.0,65.6772,65.733,65.6492,65.6958,2200.0
2022-11-10 12:10:00,70.59,70.59,70.26,70.3,3775.0,65.7144,65.7144,65.4072,65.4444,3775.0
2022-11-10 12:15:00,70.4,70.43,70.35,70.35,3795.0,65.5375,65.5655,65.491,65.491,3795.0
2022-11-10 12:20:00,70.32,70.36,70.3,70.36,1400.0,65.4631,65.5003,65.4444,65.5003,1400.0
2022-11-10 12:25:00,70.23,70.23,69.9,69.99,1675.0,65.3793,65.3793,65.0721,65.1558,1675.0
2022-11-10 12:30:00,69.88,69.88,69.82,69.86,1264.0,65.0534,65.0534,64.9976,65.0348,1264.0
2022-11-10 12:35:00,69.85,69.85,69.73,69.75,400.0,65.0255,65.0255,64.9138,64.9324,400.0
2022-11-10 12:40:00,69.67,69.73,69.67,69.73,500.0,64.8579,64.9138,64.8579,64.9138,500.0
2022-11-10 12:45:00,69.66,69.66,69.53,69.53,1295.0,64.8486,64.8486,64.7276,64.7276,1295.0
2022-11-10 12:50:00,69.54,69.66,69.49,69.6,17955.0,64.7369,64.8486,64.6904,64.7928,17955.0
2022-11-10 12:55:00,69.56,69.58,69.43,69.47,7362.0,64.7555,64.7742,64.6345,64.6718,7362.0
2022-11-10 13:00:00,69.54,69.61,69.53,69.6,1500.0,64.7369,64.8021,64.7276,64.7928,1500.0
2022-11-10 13:05:00,69.62,69.62,69.51,69.51,41730.0,64.8114,64.8114,64.709,64.709,41730.0
2022-11-10 13:10:00,69.34,69.37,69.25,69.25,2300.0,64.5507,64.5787,64.467,64.467,2300.0
2022-11-10 13:15:00,69.22,69.43,69.22,69.42,9672.0,64.439,64.6345,64.439,64.6252,9672.0
2022-11-10 13:20:00,69.27,69.3,69.21,69.3,10409.0,64.4856,64.5135,64.4297,64.5135,10409.0
2022-11-10 13:25:00,69.32,69.33,69.14,69.29,9081.0,64.5321,64.5414,64.3646,64.5042,9081.0
2022-11-10 13:30:00,69.31,69.56,69.31,69.56,2900.0,64.5228,64.7555,64.5228,64.7555,2900.0
2022-11-10 13:35:00,69.44,69.54,69.39,69.44,29805.0,64.6438,64.7369,64.5973,64.6438,29805.0
2022-11-10 13:40:00,69.38,69.81,69.36,69.8,4348.0,64.588,64.9883,64.5694,64.979,4348.0
2022-11-10 13:45:00,69.87,69.91,69.86,69.89,3099.0,65.0441,65.0814,65.0348,65.0628,3099.0
2022-11-10 13:50:00,69.73,69.8,69.7,69.78,1400.0,64.9138,64.979,64.8859,64.9603,1400.0
2022-11-10 13:55:00,69.82,69.82,69.82,69.82,100.0,64.9976,64.9976,64.9976,64.9976,100.0
2022-11-10 14:00:00,69.87,69.95,69.87,69.89,757.0,65.0441,65.1186,65.0441,65.0628,757.0
2022-11-10 14:05:00,69.88,69.88,69.7,69.74,1906.0,65.0534,65.0534,64.8859,64.9231,1906.0
2022-11-10 14:10:00,69.72,69.79,69.72,69.73,1500.0,64.9045,64.9697,64.9045,64.9138,1500.0
2022-11-10 14:15:00,69.63,69.7,69.63,69.65,900.0,64.8207,64.8859,64.8207,64.8393,900.0
2022-11-10 14:20:00,69.66,69.76,69.6,69.76,1300.0,64.8486,64.9417,64.7928,64.9417,1300.0
2022-11-10 14:25:00,69.75,69.75,69.66,69.66,300.0,64.9324,64.9324,64.8486,64.8486,300.0
2022-11-10 14:30:00,69.59,69.61,69.52,69.56,1500.0,64.7835,64.8021,64.7183,64.7555,1500.0
2022-11-10 14:35:00,69.54,69.54,69.5,69.51,600.0,64.7369,64.7369,64.6997,64.709,600.0
2022-11-10 14:40:00,69.46,69.56,69.46,69.52,900.0,64.6625,64.7555,64.6625,64.7183,900.0
2022-11-10 14:45:00,69.56,69.59,69.47,69.56,14955.0,64.7555,64.7835,64.6718,64.7555,14955.0
2022-11-10 14:50:00,69.64,69.79,69.64,69.79,1900.0,64.83,64.9697,64.83,64.9697,1900.0
2022-11-10 14:55:00,69.79,69.9,69.79,69.84,2298.0,64.9697,65.0721,64.9697,65.0162,2298.0
2022-11-10 15:00:00,69.79,69.82,69.74,69.74,300.0,64.9697,64.9976,64.9231,64.9231,300.0
2022-11-10 15:05:00,69.79,69.88,69.77,69.88,3800.0,64.9697,65.0534,64.951,65.0534,3800.0
2022-11-10 15:10:00,69.92,69.99,69.9,69.99,600.0,65.0907,65.1558,65.0721,65.1558,600.0
2022-11-10 15:15:00,70.0,70.0,69.88,69.91,1500.0,65.1652,65.1652,65.0534,65.0814,1500.0
2022-11-10 15:20:00,69.91,69.91,69.83,69.83,800.0,65.0814,65.0814,65.0069,65.0069,800.0
2022-11-10 15:25:00,69.8,69.8,69.74,69.8,2184.0,64.979,64.979,64.9231,64.979,2184.0
2022-11-10 15:30:00,69.77,70.0,69.76,69.99,2591.0,64.951,65.1652,64.9417,65.1558,2591.0
2022-11-10 15:35:00,69.98,70.26,69.97,70.25,11417.0,65.1465,65.4072,65.1372,65.3979,11417.0
2022-11-10 15:40:00,70.25,70.34,70.22,70.34,11003.0,65.3979,65.4817,65.37,65.4817,11003.0
2022-11-10 15:45:00,70.34,70.41,70.3,70.35,16653.0,65.4817,65.5468,65.4444,65.491,16653.0
2022-11-10 15:50:00,70.34,70.34,70.23,70.25,11853.0,65.4817,65.4817,65.3793,65.3979,11853.0
2022-11-10 15:55:00,70.22,70.27,70.06,70.1,41209.0,65.37,65.4165,65.221,65.2582,41209.0
2022-11-11 09:30:00,70.52,71.52,70.52,71.29,1500.0,65.6492,66.5802,65.6492,66.3661,1500.0
2022-11-11 09:35:00,71.43,71.61,71.43,71.56,920.0,66.4964,66.664,66.4964,66.6174,920.0
2022-11-11 09:40:00,71.56,71.63,71.02,71.02,1383.0,66.6174,66.6826,66.1147,66.1147,1383.0
2022-11-11 09:45:00,71.45,71.45,71.1,71.12,900.0,66.515,66.515,66.1892,66.2078,900.0
2022-11-11 09:50:00,71.19,71.29,71.1,71.23,1623.0,66.273,66.3661,66.1892,66.3102,1623.0
2022-11-11 09:55:00,71.31,71.39,71.12,71.12,688.0,66.3847,66.4591,66.2078,66.2078,688.0
2022-11-11 10:00:00,70.77,70.86,70.76,70.86,439.0,65.882,65.9658,65.8727,65.9658,439.0
2022-11-11 10:05:00,70.77,70.87,70.62,70.64,400.0,65.882,65.9751,65.7423,65.7609,400.0
2022-11-11 10:10:00,70.73,70.95,70.73,70.95,1100.0,65.8447,66.0495,65.8447,66.0495,1100.0
2022-11-11 10:15:00,70.89,71.03,70.8,71.03,1403.0,65.9937,66.124,65.9099,66.124,1403.0
2022-11-11 10:20:00,70.96,71.03,70.95,70.95,4033.0,66.0588,66.124,66.0495,66.0495,4033.0
2022-11-11 10:25:00,71.16,71.25,71.16,71.24,811.0,66.245,66.3288,66.245,66.3195,811.0
2022-11-11 10:30:00,71.14,71.19,71.08,71.08,600.0,66.2264,66.273,66.1706,66.1706,600.0
2022-11-11 10:35:00,71.06,71.24,70.99,71.22,1152.0,66.1519,66.3195,66.0868,66.3009,1152.0
2022-11-11 10:40:00,71.12,71.13,71.04,71.12,3181.0,66.2078,66.2171,66.1333,66.2078,3181.0
2022-11-11 10:45:00,71.14,71.18,71.05,71.18,2118.0,66.2264,66.2637,66.1426,66.2637,2118.0
2022-11-11 10:50:00,71.17,71.17,70.8,70.87,2582.0,66.2543,66.2543,65.9099,65.9751,2582.0
2022-11-11 10:55:00,70.99,71.12,70.99,71.04,400.0,66.0868,66.2078,66.0868,66.1333,400.0
2022-11-11 11:00:00,71.04,71.05,70.86,70.88,1100.0,66.1333,66.1426,65.9658,65.9844,1100.0
2022-11-11 11:05:00,70.84,70.94,70.84,70.86,1287.0,65.9471,66.0402,65.9471,65.9658,1287.0
2022-11-11 11:10:00,70.9,70.99,70.7,70.99,1800.0,66.003,66.0868,65.8168,66.0868,1800.0
2022-11-11 11:15:00,70.98,70.98,70.85,70.94,2100.0,66.0775,66.0775,65.9564,66.0402,2100.0
2022-11-11 11:20:00,71.04,71.05,70.89,70.96,1448.0,66.1333,66.1426,65.9937,66.0588,1448.0
2022-11-11 11:25:00,70.93,70.98,70.8,70.8,18545.0,66.0309,66.0775,65.9099,65.9099,18545.0
2022-11-11 11:30:00,70.71,70.79,70.65,70.67,1300.0,65.8261,65.9006,65.7703,65.7889,1300.0
2022-11-11 11:35:00,70.72,70.84,70.65,70.84,1574.0,65.8354,65.9471,65.7703,65.9471,1574.0
2022-11-11 11:40:00,70.73,70.9,70.73,70.9,1036.0,65.8447,66.003,65.8447,66.003,1036.0
2022-11-11 11:45:00,70.82,71.05,70.82,71.05,1508.0,65.9285,66.1426,65.9285,66.1426,1508.0
2022-11-11 11:50:00,71.16,71.29,71.05,71.06,5845.0,66.245,66.3661,66.1426,66.1519,5845.0
2022-11-11 11:55:00,71.06,71.06,70.91,71.0,4720.0,66.1519,66.1519,66.0123,66.0961,4720.0
2022-11-11 12:00:00,71.0,71.11,70.96,71.01,8819.0,66.0961,66.1985,66.0588,66.1054,8819.0
2022-11-11 12:05:00,70.85,70.94,70.85,70.87,11379.0,65.9564,66.0402,65.9564,65.9751,11379.0
2022-11-11 12:10:00,70.92,71.01,70.92,71.0,700.0,66.0216,66.1054,66.0216,66.0961,700.0
2022-11-11 12:15:00,70.98,71.16,70.98,71.16,1217.0,66.0775,66.245,66.0775,66.245,1217.0
2022-11-11 12:20:00,71.03,71.12,71.03,71.12,1343.0,66.124,66.2078,66.124,66.2078,1343.0
2022-11-11 12:25:00,71.11,71.2,71.07,71.18,944.0,66.1985,66.2823,66.1612,66.2637,944.0
2022-11-11 12:30:00,71.2,71.36,71.2,71.3,900.0,66.2823,66.4312,66.2823,66.3754,900.0
2022-11-11 12:35:00,71.3,71.39,71.29,71.39,569.0,66.3754,66.4591,66.3661,66.4591,569.0
2022-11-11 12:40:00,71.38,71.59,71.38,71.59,800.0,66.4498,66.6453,66.4498,66.6453,800.0
2022-11-11 12:45:00,71.63,71.67,71.53,71.53,2846.0,66.6826,66.7198,66.5895,66.5895,2846.0
2022-11-11 12:50:00,71.52,71.59,71.52,71.59,900.0,66.5802,66.6453,66.5802,66.6453,900.0
2022-11-11 12:55:00,71.6,71.63,71.55,71.55,1000.0,66.6546,66.6826,66.6081,66.6081,1000.0
2022-11-11 13:00:00,71.57,71.57,71.45,71.45,700.0,66.6267,66.6267,66.515,66.515,700.0
2022-11-11 13:05:00,71.41,71.48,71.41,71.48,1181.0,66.4778,66.5429,66.4778,66.5429,1181.0
2022-11-11 13:10:00,71.46,71.46,71.46,71.46,100.0,66.5243,66.5243,66.5243,66.5243,100.0
2022-11-11 13:15:00,71.38,71.38,71.33,71.37,1865.0,66.4498,66.4498,66.4033,66.4405,1865.0
2022-11-11 13:20:00,71.37,71.48,71.34,71.48,13199.0,66.4405,66.5429,66.4126,66.5429,13199.0
2022-11-11 13:25:00,71.48,71.53,71.42,71.52,1000.0,66.5429,66.5895,66.4871,66.5802,1000.0
2022-11-11 13:30:00,71.53,71.58,71.5,71.58,1105.0,66.5895,66.636,66.5615,66.636,1105.0
2022-11-11 13:35:00,71.61,71.61,71.38,71.38,600.0,66.664,66.664,66.4498,66.4498,600.0
2022-11-11 13:40:00,71.33,71.33,71.25,71.27,800.0,66.4033,66.4033,66.3288,66.3474,800.0
2022-11-11 13:45:00,71.3,71.37,71.3,71.34,2411.0,66.3754,66.4405,66.3754,66.4126,2411.0
2022-11-11 13:50:00,71.33,71.41,71.33,71.39,1000.0,66.4033,66.4778,66.4033,66.4591,1000.0
2022-11-11 13:55:00,71.38,71.44,71.37,71.37,2022.0,66.4498,66.5057,66.4405,66.4405,2022.0
2022-11-11 14:00:00,71.38,71.38,71.17,71.23,1100.0,66.4498,66.4498,66.2543,66.3102,1100.0
2022-11-11 14:05:00,71.25,71.32,71.25,71.32,950.0,66.3288,66.394,66.3288,66.394,950.0
2022-11-11 14:10:00,71.29,71.29,71.19,71.2,502.0,66.3661,66.3661,66.273,66.2823,502.0
2022-11-11 14:15:00,71.19,71.19,71.15,71.15,500.0,66.273,66.273,66.2357,66.2357,500.0
2022-11-11 14:20:00,71.35,71.44,71.34,71.44,800.0,66.4219,66.5057,66.4126,66.5057,800.0
2022-11-11 14:25:00,71.45,71.54,71.43,71.54,517.0,66.515,66.5988,66.4964,66.5988,517.0
2022-11-11 14:30:00,71.55,71.68,71.55,71.68,800.0,66.6081,66.7291,66.6081,66.7291,800.0
2022-11-11 14:35:00,71.64,71.65,71.63,71.64,1500.0,66.6919,66.7012,66.6826,66.6919,1500.0
2022-11-11 14:40:00,71.65,71.7,71.62,71.7,1000.0,66.7012,66.7477,66.6733,66.7477,1000.0
2022-11-11 14:45:00,71.71,71.71,71.57,71.57,800.0,66.757,66.757,66.6267,66.6267,800.0
2022-11-11 14:50:00,71.56,71.64,71.56,71.63,1233.0,66.6174,66.6919,66.6174,66.6826,1233.0
2022-11-11 14:55:00,71.59,71.62,71.57,71.57,800.0,66.6453,66.6733,66.6267,66.6267,800.0
2022-11-11 15:00:00,71.62,71.62,71.59,71.59,300.0,66.6733,66.6733,66.6453,66.6453,300.0
2022-11-11 15:05:00,71.58,71.58,71.51,71.51,1125.0,66.636,66.636,66.5709,66.5709,1125.0
2022-11-11 15:10:00,71.49,71.49,71.45,71.45,1200.0,66.5522,66.5522,66.515,66.515,1200.0
2022-11-11 15:15:00,71.41,71.51,71.39,71.51,1399.0,66.4778,66.5709,66.4591,66.5709,1399.0
2022-11-11 15:20:00,71.5,71.58,71.5,71.56,2258.0,66.5615,66.636,66.5615,66.6174,2258.0
2022-11-11 15:25:00,71.58,71.59,71.56,71.56,1900.0,66.636,66.6453,66.6174,66.6174,1900.0
2022-11-11 15:30:00,71.55,71.63,71.52,71.55,2942.0,66.6081,66.6826,66.5802,66.6081,2942.0
2022-11-11 15:35:00,71.52,71.52,71.44,71.5,1550.0,66.5802,66.5802,66.5057,66.5615,1550.0
2022-11-11 15:40:00,71.49,71.51,71.45,71.51,2170.0,66.5522,66.5709,66.515,66.5709,2170.0
2022-11-11 15:45:00,71.52,71.63,71.52,71.57,3529.0,66.5802,66.6826,66.5802,66.6267,3529.0
2022-11-11 15:50:00,71.58,71.68,71.55,71.65,7008.0,66.636,66.7291,66.6081,66.7012,7008.0
2022-11-11 15:55:00,71.63,71.64,71.5,71.56,14333.0,66.6826,66.6919,66.5615,66.6174,14333.0
2022-11-14 09:30:00,70.49,70.49,70.49,70.49,100.0,65.6213,65.6213,65.6213,65.6213,100.0
2022-11-14 09:35:00,70.49,70.63,70.43,70.63,700.0,65.6213,65.7516,65.5655,65.7516,700.0
2022-11-14 09:40:00,70.36,70.36,70.22,70.31,549.0,65.5003,65.5003,65.37,65.4537,549.0
2022-11-14 09:45:00,70.38,70.41,70.25,70.35,700.0,65.5189,65.5468,65.3979,65.491,700.0
2022-11-14 09:50:00,70.17,70.17,70.17,70.17,200.0,65.3234,65.3234,65.3234,65.3234,200.0
2022-11-14 09:55:00,70.24,70.47,70.24,70.47,1100.0,65.3886,65.6027,65.3886,65.6027,1100.0
2022-11-14 10:00:00,70.47,70.47,70.47,70.47,0.0,65.6027,65.6027,65.6027,65.6027,0.0
2022-11-14 10:05:00,71.09,71.3,71.07,71.19,2301.0,66.1799,66.3754,66.1612,66.273,2301.0
2022-11-14 10:10:00,71.17,71.23,71.13,71.15,500.0,66.2543,66.3102,66.2171,66.2357,500.0
2022-11-14 10:15:00,71.12,71.28,71.12,71.23,1100.0,66.2078,66.3567,66.2078,66.3102,1100.0
2022-11-14 10:20:00,71.29,71.3,71.24,71.24,900.0,66.3661,66.3754,66.3195,66.3195,900.0
2022-11-14 10:25:00,71.21,71.3,71.21,71.21,900.0,66.2916,66.3754,66.2916,66.2916,900.0
2022-11-14 10:30:00,71.21,71.44,71.21,71.44,600.0,66.2916,66.5057,66.2916,66.5057,600.0
2022-11-14 10:35:00,71.47,71.47,71.43,71.43,200.0,66.5336,66.5336,66.4964,66.4964,200.0
2022-11-14 10:40:00,71.36,71.36,71.3,71.36,1000.0,66.4312,66.4312,66.3754,66.4312,1000.0
2022-11-14 10:45:00,71.36,71.36,71.27,71.3,700.0,66.4312,66.4312,66.3474,66.3754,700.0
2022-11-14 10:50:00,71.28,71.32,71.22,71.29,1300.0,66.3567,66.394,66.3009,66.3661,1300.0
2022-11-14 10:55:00,71.3,71.33,71.23,71.29,900.0,66.3754,66.4033,66.3102,66.3661,900.0
2022-11-14 11:00:00,71.3,71.33,70.99,70.99,1952.0,66.3754,66.4033,66.0868,66.0868,1952.0
2022-11-14 11:05:00,70.92,70.98,70.89,70.89,1100.0,66.0216,66.0775,65.9937,65.9937,1100.0
2022-11-14 11:10:00,70.8,70.8,70.7,70.76,1064.0,65.9099,65.9099,65.8168,65.8727,1064.0
2022-11-14 11:15:00,70.84,70.93,70.79,70.79,709.0,65.9471,66.0309,65.9006,65.9006,709.0
2022-11-14 11:20:00,70.88,70.98,70.88,70.94,900.0,65.9844,66.0775,65.9844,66.0402,900.0
2022-11-14 11:25:00,70.98,71.0,70.82,70.82,900.0,66.0775,66.0961,65.9285,65.9285,900.0
2022-11-14 11:30:00,70.78,71.02,70.77,71.02,1300.0,65.8913,66.1147,65.882,66.1147,1300.0
2022-11-14 11:35:00,70.97,71.1,70.97,71.09,1439.0,66.0682,66.1892,66.0682,66.1799,1439.0
2022-11-14 11:40:00,71.06,71.08,71.06,71.08,300.0,66.1519,66.1706,66.1519,66.1706,300.0
2022-11-14 11:45:00,71.07,71.14,71.07,71.11,500.0,66.1612,66.2264,66.1612,66.1985,500.0
2022-11-14 11:50:00,71.04,71.04,70.86,70.91,500.0,66.1333,66.1333,65.9658,66.0123,500.0
2022-11-14 11:55:00,70.9,71.0,70.9,71.0,300.0,66.003,66.0961,66.003,66.0961,300.0
2022-11-14 12:00:00,70.94,71.04,70.94,71.01,606.0,66.0402,66.1333,66.0402,66.1054,606.0
2022-11-14 12:05:00,70.99,70.99,70.9,70.91,2117.0,66.0868,66.0868,66.003,66.0123,2117.0
2022-11-14 12:10:00,70.88,71.02,70.84,71.02,1484.0,65.9844,66.1147,65.9471,66.1147,1484.0
2022-11-14 12:15:00,71.02,71.04,70.96,70.97,1200.0,66.1147,66.1333,66.0588,66.0682,1200.0
2022-11-14 12:20:00,70.96,70.96,70.86,70.95,994.0,66.0588,66.0588,65.9658,66.0495,994.0
2022-11-14 12:25:00,71.07,71.18,71.07,71.17,500.0,66.1612,66.2637,66.1612,66.2543,500.0
2022-11-14 12:30:00,71.14,71.14,71.12,71.14,600.0,66.2264,66.2264,66.2078,66.2264,600.0
2022-11-14 12:35:00,71.15,71.24,71.14,71.24,450.0,66.2357,66.3195,66.2264,66.3195,450.0
2022-11-14 12:40:00,71.24,71.3,71.24,71.3,940.0,66.3195,66.3754,66.3195,66.3754,940.0
2022-11-14 12:45:00,71.32,71.38,71.32,71.34,1529.0,66.394,66.4498,66.394,66.4126,1529.0
2022-11-14 12:50:00,71.34,71.34,71.21,71.21,798.0,66.4126,66.4126,66.2916,66.2916,798.0
2022-11-14 12:55:00,71.26,71.26,71.25,71.25,221.0,66.3381,66.3381,66.3288,66.3288,221.0
2022-11-14 13:00:00,71.24,71.31,71.24,71.28,2154.0,66.3195,66.3847,66.3195,66.3567,2154.0
2022-11-14 13:05:00,71.28,71.36,71.28,71.29,700.0,66.3567,66.4312,66.3567,66.3661,700.0
2022-11-14 13:10:00,71.4,71.41,71.39,71.39,400.0,66.4685,66.4778,66.4591,66.4591,400.0
2022-11-14 13:15:00,71.39,71.41,71.37,71.41,500.0,66.4591,66.4778,66.4405,66.4778,500.0
2022-11-14 13:20:00,71.4,71.49,71.4,71.48,1394.0,66.4685,66.5522,66.4685,66.5429,1394.0
2022-11-14 13:25:00,71.48,71.56,71.48,71.54,600.0,66.5429,66.6174,66.5429,66.5988,600.0
2022-11-14 13:30:00,71.44,71.44,71.36,71.42,300.0,66.5057,66.5057,66.4312,66.4871,300.0
2022-11-14 13:35:00,71.4,71.48,71.35,71.43,1173.0,66.4685,66.5429,66.4219,66.4964,1173.0
2022-11-14 13:40:00,71.34,71.41,71.34,71.41,500.0,66.4126,66.4778,66.4126,66.4778,500.0
2022-11-14 13:45:00,71.34,71.34,71.23,71.23,373.0,66.4126,66.4126,66.3102,66.3102,373.0
2022-11-14 13:50:00,71.21,71.21,71.13,71.13,960.0,66.2916,66.2916,66.2171,66.2171,960.0
2022-11-14 13:55:00,71.13,71.16,71.12,71.16,776.0,66.2171,66.245,66.2078,66.245,776.0
2022-11-14 14:00:00,71.07,71.13,70.9,70.9,1950.0,66.1612,66.2171,66.003,66.003,1950.0
2022-11-14 14:05:00,70.77,70.78,70.71,70.71,800.0,65.882,65.8913,65.8261,65.8261,800.0
2022-11-14 14:10:00,70.66,70.67,70.6,70.61,900.0,65.7796,65.7889,65.7237,65.733,900.0
2022-11-14 14:15:00,70.6,70.6,70.49,70.53,1000.0,65.7237,65.7237,65.6213,65.6585,1000.0
2022-11-14 14:20:00,70.48,70.49,70.36,70.36,1870.0,65.612,65.6213,65.5003,65.5003,1870.0
2022-11-14 14:25:00,70.33,70.48,70.33,70.46,2059.0,65.4724,65.612,65.4724,65.5934,2059.0
2022-11-14 14:30:00,70.5,70.55,70.45,70.51,900.0,65.6306,65.6772,65.5841,65.6399,900.0
2022-11-14 14:35:00,70.53,70.57,70.51,70.57,900.0,65.6585,65.6958,65.6399,65.6958,900.0
2022-11-14 14:40:00,70.61,70.75,70.61,70.75,900.0,65.733,65.8634,65.733,65.8634,900.0
2022-11-14 14:45:00,70.68,70.71,70.68,70.71,600.0,65.7982,65.8261,65.7982,65.8261,600.0
2022-11-14 14:50:00,70.7,70.72,70.59,70.59,1816.0,65.8168,65.8354,65.7144,65.7144,1816.0
2022-11-14 14:55:00,70.6,70.72,70.6,70.72,1200.0,65.7237,65.8354,65.7237,65.8354,1200.0
2022-11-14 15:00:00,70.76,70.81,70.76,70.78,1300.0,65.8727,65.9192,65.8727,65.8913,1300.0
2022-11-14 15:05:00,70.76,70.83,70.65,70.65,1400.0,65.8727,65.9378,65.7703,65.7703,1400.0
2022-11-14 15:10:00,70.58,70.58,70.47,70.49,1200.0,65.7051,65.7051,65.6027,65.6213,1200.0
2022-11-14 15:15:00,70.5,70.6,70.47,70.59,2304.0,65.6306,65.7237,65.6027,65.7144,2304.0
2022-11-14 15:20:00,70.58,70.65,70.55,70.64,2800.0,65.7051,65.7703,65.6772,65.7609,2800.0
2022-11-14 15:25:00,70.63,70.64,70.58,70.58,1500.0,65.7516,65.7609,65.7051,65.7051,1500.0
2022-11-14 15:30:00,70.57,70.66,70.54,70.64,1694.0,65.6958,65.7796,65.6679,65.7609,1694.0
2022-11-14 15:35:00,70.63,70.67,70.62,70.65,1000.0,65.7516,65.7889,65.7423,65.7703,1000.0
2022-11-14 15:40:00,70.71,70.71,70.52,70.52,2038.0,65.8261,65.8261,65.6492,65.6492,2038.0
2022-11-14 15:45:00,70.53,70.58,70.51,70.55,2911.0,65.6585,65.7051,65.6399,65.6772,2911.0
2022-11-14 15:50:00,70.53,70.58,70.39,70.49,3541.0,65.6585,65.7051,65.5282,65.6213,3541.0
2022-11-14 15:55:00,70.47,70.5,70.34,70.34,5200.0,65.6027,65.6306,65.4817,65.4817,5200.0
2022-11-15 09:30:00,71.06,71.06,70.67,70.67,1100.0,66.1519,66.1519,65.7889,65.7889,1100.0
2022-11-15 09:35:00,70.54,70.57,70.03,70.34,5039.0,65.6679,65.6958,65.1931,65.4817,5039.0
2022-11-15 09:40:00,70.4,70.52,70.27,70.39,7415.0,65.5375,65.6492,65.4165,65.5282,7415.0
2022-11-15 09:45:00,70.36,70.38,70.11,70.15,9153.0,65.5003,65.5189,65.2676,65.3048,9153.0
2022-11-15 09:50:00,70.13,70.4,70.13,70.36,9843.0,65.2862,65.5375,65.2862,65.5003,9843.0
2022-11-15 09:55:00,70.38,70.54,70.36,70.52,8585.0,65.5189,65.6679,65.5003,65.6492,8585.0
2022-11-15 10:00:00,70.48,70.6,70.41,70.47,10067.0,65.612,65.7237,65.5468,65.6027,10067.0
2022-11-15 10:05:00,70.52,70.54,70.51,70.54,400.0,65.6492,65.6679,65.6399,65.6679,400.0
2022-11-15 10:10:00,70.5,70.6,70.48,70.48,1000.0,65.6306,65.7237,65.612,65.612,1000.0
2022-11-15 10:15:00,70.64,70.69,70.46,70.46,1200.0,65.7609,65.8075,65.5934,65.5934,1200.0
2022-11-15 10:20:00,70.11,70.29,70.11,70.29,2000.0,65.2676,65.4351,65.2676,65.4351,2000.0
2022-11-15 10:25:00,70.48,70.55,70.43,70.55,1200.0,65.612,65.6772,65.5655,65.6772,1200.0
2022-11-15 10:30:00,70.57,70.57,70.5,70.57,579.0,65.6958,65.6958,65.6306,65.6958,579.0
2022-11-15 10:35:00,70.59,70.76,70.57,70.73,1000.0,65.7144,65.8727,65.6958,65.8447,1000.0
2022-11-15 10:40:00,70.65,70.89,70.65,70.89,1902.0,65.7703,65.9937,65.7703,65.9937,1902.0
2022-11-15 10:45:00,70.77,70.81,70.3,70.37,5018.0,65.882,65.9192,65.4444,65.5096,5018.0
2022-11-15 10:50:00,70.23,70.41,70.17,70.4,4967.0,65.3793,65.5468,65.3234,65.5375,4967.0
2022-11-15 10:55:00,70.39,70.42,70.18,70.18,3212.0,65.5282,65.5561,65.3327,65.3327,3212.0
2022-11-15 11:00:00,70.18,70.2,70.13,70.19,3821.0,65.3327,65.3513,65.2862,65.342,3821.0
2022-11-15 11:05:00,70.19,70.3,70.1,70.26,3881.0,65.342,65.4444,65.2582,65.4072,3881.0
2022-11-15 11:10:00,70.18,70.25,70.13,70.19,4637.0,65.3327,65.3979,65.2862,65.342,4637.0
2022-11-15 11:15:00,70.18,70.2,70.1,70.16,4036.0,65.3327,65.3513,65.2582,65.3141,4036.0
2022-11-15 11:20:00,70.15,70.33,70.15,70.29,7396.0,65.3048,65.4724,65.3048,65.4351,7396.0
2022-11-15 11:25:00,70.28,70.37,70.26,70.29,4678.0,65.4258,65.5096,65.4072,65.4351,4678.0
2022-11-15 11:30:00,70.3,70.48,70.3,70.41,1524.0,65.4444,65.612,65.4444,65.5468,1524.0
2022-11-15 11:35:00,70.4,70.4,70.34,70.34,400.0,65.5375,65.5375,65.4817,65.4817,400.0
2022-11-15 11:40:00,70.33,70.43,70.33,70.37,400.0,65.4724,65.5655,65.4724,65.5096,400.0
2022-11-15 11:45:00,70.3,70.31,70.2,70.31,833.0,65.4444,65.4537,65.3513,65.4537,833.0
2022-11-15 11:50:00,70.31,70.31,70.14,70.17,1000.0,65.4537,65.4537,65.2955,65.3234,1000.0
2022-11-15 11:55:00,70.17,70.29,70.17,70.29,539.0,65.3234,65.4351,65.3234,65.4351,539.0
2022-11-15 12:00:00,70.1,70.1,70.09,70.1,500.0,65.2582,65.2582,65.2489,65.2582,500.0
2022-11-15 12:05:00,70.14,70.24,70.14,70.21,500.0,65.2955,65.3886,65.2955,65.3606,500.0
2022-11-15 12:10:00,70.16,70.22,70.12,70.12,986.0,65.3141,65.37,65.2769,65.2769,986.0
2022-11-15 12:15:00,70.12,70.16,70.06,70.06,774.0,65.2769,65.3141,65.221,65.221,774.0
2022-11-15 12:20:00,70.06,70.06,69.9,69.94,2247.0,65.221,65.221,65.0721,65.1093,2247.0
2022-11-15 12:25:00,69.95,69.96,69.94,69.94,400.0,65.1186,65.1279,65.1093,65.1093,400.0
2022-11-15 12:30:00,70.13,70.26,70.13,70.26,901.0,65.2862,65.4072,65.2862,65.4072,901.0
2022-11-15 12:35:00,70.24,70.24,70.18,70.18,600.0,65.3886,65.3886,65.3327,65.3327,600.0
2022-11-15 12:40:00,70.09,70.11,70.09,70.11,400.0,65.2489,65.2676,65.2489,65.2676,400.0
2022-11-15 12:45:00,70.14,70.18,70.1,70.18,500.0,65.2955,65.3327,65.2582,65.3327,500.0
2022-11-15 12:50:00,70.16,70.16,69.97,69.98,500.0,65.3141,65.3141,65.1372,65.1465,500.0
2022-11-15 12:55:00,69.98,69.99,69.92,69.99,500.0,65.1465,65.1558,65.0907,65.1558,500.0
2022-11-15 13:00:00,70.0,70.08,70.0,70.08,600.0,65.1652,65.2396,65.1652,65.2396,600.0
2022-11-15 13:05:00,70.09,70.09,69.98,70.0,600.0,65.2489,65.2489,65.1465,65.1652,600.0
2022-11-15 13:10:00,69.93,69.93,69.91,69.93,400.0,65.1,65.1,65.0814,65.1,400.0
2022-11-15 13:15:00,69.89,69.9,69.8,69.8,1000.0,65.0628,65.0721,64.979,64.979,1000.0
2022-11-15 13:20:00,69.68,69.72,69.61,69.72,900.0,64.8673,64.9045,64.8021,64.9045,900.0
2022-11-15 13:25:00,69.75,69.75,69.5,69.52,500.0,64.9324,64.9324,64.6997,64.7183,500.0
2022-11-15 13:30:00,69.61,69.66,69.37,69.43,1695.0,64.8021,64.8486,64.5787,64.6345,1695.0
2022-11-15 13:35:00,69.41,69.5,69.27,69.27,500.0,64.6159,64.6997,64.4856,64.4856,500.0
2022-11-15 13:40:00,69.35,69.38,69.19,69.38,1896.0,64.56,64.588,64.4111,64.588,1896.0
2022-11-15 13:45:00,69.37,69.43,69.34,69.38,700.0,64.5787,64.6345,64.5507,64.588,700.0
2022-11-15 13:50:00,69.36,69.36,69.26,69.34,700.0,64.5694,64.5694,64.4763,64.5507,700.0
2022-11-15 13:55:00,69.32,69.46,69.32,69.35,500.0,64.5321,64.6625,64.5321,64.56,500.0
2022-11-15 14:00:00,69.31,69.34,69.21,69.21,1100.0,64.5228,64.5507,64.4297,64.4297,1100.0
2022-11-15 14:05:00,69.12,69.29,69.12,69.27,2744.0,64.3459,64.5042,64.3459,64.4856,2744.0
2022-11-15 14:10:00,69.61,69.72,69.56,69.61,2512.0,64.8021,64.9045,64.7555,64.8021,2512.0
2022-11-15 14:15:00,69.49,69.56,69.44,69.56,1616.0,64.6904,64.7555,64.6438,64.7555,1616.0
2022-11-15 14:20:00,69.5,69.61,69.5,69.61,2554.0,64.6997,64.8021,64.6997,64.8021,2554.0
2022-11-15 14:25:00,69.61,69.63,69.49,69.56,2405.0,64.8021,64.8207,64.6904,64.7555,2405.0
2022-11-15 14:30:00,69.6,69.7,69.57,69.59,2918.0,64.7928,64.8859,64.7649,64.7835,2918.0
2022-11-15 14:35:00,69.51,69.64,69.41,69.55,3089.0,64.709,64.83,64.6159,64.7462,3089.0
2022-11-15 14:40:00,69.56,69.64,69.46,69.46,3068.0,64.7555,64.83,64.6625,64.6625,3068.0
2022-11-15 14:45:00,69.48,69.48,69.38,69.43,3617.0,64.6811,64.6811,64.588,64.6345,3617.0
2022-11-15 14:50:00,69.44,69.47,69.37,69.47,3541.0,64.6438,64.6718,64.5787,64.6718,3541.0
2022-11-15 14:55:00,69.45,69.66,69.45,69.62,3314.0,64.6531,64.8486,64.6531,64.8114,3314.0
2022-11-15 15:00:00,69.61,69.7,69.61,69.7,3065.0,64.8021,64.8859,64.8021,64.8859,3065.0
2022-11-15 15:05:00,69.63,69.64,69.46,69.48,4460.0,64.8207,64.83,64.6625,64.6811,4460.0
2022-11-15 15:10:00,69.51,69.53,69.37,69.4,3868.0,64.709,64.7276,64.5787,64.6066,3868.0
2022-11-15 15:15:00,69.4,69.52,69.4,69.5,4436.0,64.6066,64.7183,64.6066,64.6997,4436.0
2022-11-15 15:20:00,69.47,69.52,69.44,69.52,3049.0,64.6718,64.7183,64.6438,64.7183,3049.0
2022-11-15 15:25:00,69.54,69.57,69.47,69.5,3476.0,64.7369,64.7649,64.6718,64.6997,3476.0
2022-11-15 15:30:00,69.5,69.57,69.43,69.53,4200.0,64.6997,64.7649,64.6345,64.7276,4200.0
2022-11-15 15:35:00,69.54,69.78,69.54,69.78,5788.0,64.7369,64.9603,64.7369,64.9603,5788.0
2022-11-15 15:40:00,69.78,69.81,69.76,69.8,5375.0,64.9603,64.9883,64.9417,64.979,5375.0
2022-11-15 15:45:00,69.8,69.8,69.72,69.79,6118.0,64.979,64.979,64.9045,64.9697,6118.0
2022-11-15 15:50:00,69.78,69.82,69.64,69.79,16325.0,64.9603,64.9976,64.83,64.9697,16325.0
2022-11-15 15:55:00,69.81,69.9,69.79,69.89,19172.0,64.9883,65.0721,64.9697,65.0628,19172.0
2022-11-16 09:30:00,69.2,69.2,69.2,69.2,100.0,64.4204,64.4204,64.4204,64.4204,100.0
2022-11-16 09:35:00,69.25,69.25,68.82,68.82,1600.0,64.467,64.467,64.0667,64.0667,1600.0
2022-11-16 09:40:00,68.48,68.71,68.48,68.71,900.0,63.7501,63.9643,63.7501,63.9643,900.0
2022-11-16 09:45:00,68.47,68.47,68.34,68.42,4436.0,63.7408,63.7408,63.6198,63.6943,4436.0
2022-11-16 09:50:00,68.51,68.51,68.36,68.36,500.0,63.7781,63.7781,63.6384,63.6384,500.0
2022-11-16 09:55:00,68.43,68.48,68.35,68.35,1039.0,63.7036,63.7501,63.6291,63.6291,1039.0
2022-11-16 10:00:00,68.37,68.55,68.37,68.55,300.0,63.6477,63.8153,63.6477,63.8153,300.0
2022-11-16 10:05:00,68.59,68.73,68.55,68.73,938.0,63.8525,63.9829,63.8153,63.9829,938.0
2022-11-16 10:10:00,68.77,68.82,68.77,68.79,500.0,64.0201,64.0667,64.0201,64.0387,500.0
2022-11-16 10:15:00,68.97,68.98,68.92,68.92,900.0,64.2063,64.2156,64.1597,64.1597,900.0
2022-11-16 10:20:00,68.95,69.13,68.95,69.13,600.0,64.1877,64.3552,64.1877,64.3552,600.0
2022-11-16 10:25:00,69.2,69.2,69.05,69.06,700.0,64.4204,64.4204,64.2808,64.2901,700.0
2022-11-16 10:30:00,69.05,69.05,69.0,69.0,398.0,64.2808,64.2808,64.2342,64.2342,398.0
2022-11-16 10:35:00,68.99,69.0,68.9,68.9,300.0,64.2249,64.2342,64.1411,64.1411,300.0
2022-11-16 10:40:00,68.9,68.9,68.86,68.86,200.0,64.1411,64.1411,64.1039,64.1039,200.0
2022-11-16 10:45:00,68.84,68.84,68.81,68.81,363.0,64.0853,64.0853,64.0573,64.0573,363.0
2022-11-16 10:50:00,68.97,68.97,68.85,68.86,400.0,64.2063,64.2063,64.0946,64.1039,400.0
2022-11-16 10:55:00,68.87,68.87,68.83,68.83,300.0,64.1132,64.1132,64.076,64.076,300.0
2022-11-16 11:00:00,68.83,68.83,68.69,68.69,500.0,64.076,64.076,63.9456,63.9456,500.0
2022-11-16 11:05:00,68.72,68.79,68.72,68.79,200.0,63.9736,64.0387,63.9736,64.0387,200.0
2022-11-16 11:10:00,68.81,68.84,68.77,68.82,1275.0,64.0573,64.0853,64.0201,64.0667,1275.0
2022-11-16 11:15:00,68.91,68.91,68.81,68.81,600.0,64.1504,64.1504,64.0573,64.0573,600.0
2022-11-16 11:20:00,68.81,68.81,68.69,68.69,900.0,64.0573,64.0573,63.9456,63.9456,900.0
2022-11-16 11:25:00,68.69,68.69,68.61,68.61,1169.0,63.9456,63.9456,63.8712,63.8712,1169.0
2022-11-16 11:30:00,68.55,68.55,68.4,68.4,3100.0,63.8153,63.8153,63.6757,63.6757,3100.0
2022-11-16 11:35:00,68.4,68.4,68.38,68.4,528.0,63.6757,63.6757,63.657,63.6757,528.0
2022-11-16 11:40:00,68.46,68.6,68.46,68.57,868.0,63.7315,63.8618,63.7315,63.8339,868.0
2022-11-16 11:45:00,68.55,68.62,68.53,68.59,3525.0,63.8153,63.8805,63.7967,63.8525,3525.0
2022-11-16 11:50:00,68.57,68.57,68.45,68.45,700.0,63.8339,63.8339,63.7222,63.7222,700.0
2022-11-16 11:55:00,68.45,68.46,68.33,68.33,4073.0,63.7222,63.7315,63.6105,63.6105,4073.0
2022-11-16 12:00:00,68.26,68.26,68.26,68.26,200.0,63.5453,63.5453,63.5453,63.5453,200.0
2022-11-16 12:05:00,68.31,68.31,68.29,68.29,300.0,63.5919,63.5919,63.5733,63.5733,300.0
2022-11-16 12:10:00,68.39,68.41,68.36,68.36,600.0,63.6664,63.685,63.6384,63.6384,600.0
2022-11-16 12:15:00,68.41,68.41,68.38,68.38,1615.0,63.685,63.685,63.657,63.657,1615.0
2022-11-16 12:20:00,68.44,68.48,68.43,68.43,800.0,63.7129,63.7501,63.7036,63.7036,800.0
2022-11-16 12:25:00,68.46,68.46,68.41,68.41,450.0,63.7315,63.7315,63.685,63.685,450.0
2022-11-16 12:30:00,68.4,68.43,68.38,68.38,406.0,63.6757,63.7036,63.657,63.657,406.0
2022-11-16 12:35:00,68.54,68.55,68.53,68.53,400.0,63.806,63.8153,63.7967,63.7967,400.0
2022-11-16 12:40:00,68.48,68.48,68.44,68.44,4300.0,63.7501,63.7501,63.7129,63.7129,4300.0
2022-11-16 12:45:00,68.53,68.53,68.39,68.39,2254.0,63.7967,63.7967,63.6664,63.6664,2254.0
2022-11-16 12:50:00,68.5,68.5,68.48,68.48,200.0,63.7688,63.7688,63.7501,63.7501,200.0
2022-11-16 12:55:00,68.48,68.48,68.48,68.48,200.0,63.7501,63.7501,63.7501,63.7501,200.0
2022-11-16 13:00:00,68.52,68.52,68.52,68.52,100.0,63.7874,63.7874,63.7874,63.7874,100.0
2022-11-16 13:05:00,68.49,68.51,68.48,68.48,4188.0,63.7594,63.7781,63.7501,63.7501,4188.0
2022-11-16 13:10:00,68.48,68.48,68.33,68.33,3711.0,63.7501,63.7501,63.6105,63.6105,3711.0
2022-11-16 13:15:00,68.37,68.39,68.37,68.39,300.0,63.6477,63.6664,63.6477,63.6664,300.0
2022-11-16 13:20:00,68.32,68.32,68.24,68.28,1000.0,63.6012,63.6012,63.5267,63.564,1000.0
2022-11-16 13:25:00,68.25,68.28,68.23,68.24,900.0,63.536,63.564,63.5174,63.5267,900.0
2022-11-16 13:30:00,68.2,68.21,68.18,68.19,1213.0,63.4895,63.4988,63.4709,63.4802,1213.0
2022-11-16 13:35:00,68.14,68.25,68.14,68.25,800.0,63.4336,63.536,63.4336,63.536,800.0
2022-11-16 13:40:00,68.2,68.26,68.2,68.26,500.0,63.4895,63.5453,63.4895,63.5453,500.0
2022-11-16 13:45:00,68.17,68.18,68.16,68.18,600.0,63.4615,63.4709,63.4522,63.4709,600.0
2022-11-16 13:50:00,68.17,68.22,68.12,68.17,3964.0,63.4615,63.5081,63.415,63.4615,3964.0
2022-11-16 13:55:00,68.17,68.19,68.15,68.15,500.0,63.4615,63.4802,63.4429,63.4429,500.0
2022-11-16 14:00:00,68.19,68.27,68.18,68.26,1100.0,63.4802,63.5546,63.4709,63.5453,1100.0
2022-11-16 14:05:00,68.16,68.16,68.12,68.15,700.0,63.4522,63.4522,63.415,63.4429,700.0
2022-11-16 14:10:00,68.14,68.14,68.14,68.14,200.0,63.4336,63.4336,63.4336,63.4336,200.0
2022-11-16 14:15:00,68.22,68.22,68.22,68.22,100.0,63.5081,63.5081,63.5081,63.5081,100.0
2022-11-16 14:20:00,68.22,68.26,68.19,68.24,4184.0,63.5081,63.5453,63.4802,63.5267,4184.0
2022-11-16 14:25:00,68.23,68.27,68.12,68.12,900.0,63.5174,63.5546,63.415,63.415,900.0
2022-11-16 14:30:00,68.03,68.04,68.01,68.04,300.0,63.3312,63.3405,63.3126,63.3405,300.0
2022-11-16 14:35:00,68.05,68.24,68.05,68.19,1700.0,63.3498,63.5267,63.3498,63.4802,1700.0
2022-11-16 14:40:00,68.18,68.2,68.17,68.17,500.0,63.4709,63.4895,63.4615,63.4615,500.0
2022-11-16 14:45:00,68.16,68.23,68.16,68.23,506.0,63.4522,63.5174,63.4522,63.5174,506.0
2022-11-16 14:50:00,68.23,68.31,68.23,68.31,600.0,63.5174,63.5919,63.5174,63.5919,600.0
2022-11-16 14:55:00,68.39,68.43,68.35,68.43,500.0,63.6664,63.7036,63.6291,63.7036,500.0
2022-11-16 15:00:00,68.42,68.43,68.41,68.41,400.0,63.6943,63.7036,63.685,63.685,400.0
2022-11-16 15:05:00,68.31,68.33,68.15,68.15,1000.0,63.5919,63.6105,63.4429,63.4429,1000.0
2022-11-16 15:10:00,68.2,68.2,68.17,68.18,900.0,63.4895,63.4895,63.4615,63.4709,900.0
2022-11-16 15:15:00,68.2,68.2,68.02,68.02,1176.0,63.4895,63.4895,63.3219,63.3219,1176.0
2022-11-16 15:20:00,67.99,68.08,67.99,68.06,2000.0,63.294,63.3778,63.294,63.3591,2000.0
2022-11-16 15:25:00,68.11,68.18,68.11,68.16,973.0,63.4057,63.4709,63.4057,63.4522,973.0
2022-11-16 15:30:00,68.16,68.18,68.14,68.14,1021.0,63.4522,63.4709,63.4336,63.4336,1021.0
2022-11-16 15:35:00,68.06,68.23,68.06,68.23,1100.0,63.3591,63.5174,63.3591,63.5174,1100.0
2022-11-16 15:40:00,68.22,68.39,68.22,68.39,3910.0,63.5081,63.6664,63.5081,63.6664,3910.0
2022-11-16 15:45:00,68.4,68.47,68.39,68.45,2100.0,63.6757,63.7408,63.6664,63.7222,2100.0
2022-11-16 15:50:00,68.37,68.38,68.31,68.31,2384.0,63.6477,63.657,63.5919,63.5919,2384.0
2022-11-16 15:55:00,68.27,68.27,68.2,68.23,6540.0,63.5546,63.5546,63.4895,63.5174,6540.0
2022-11-17 09:30:00,66.65,66.65,66.47,66.47,400.0,62.6138,62.6138,62.4447,62.4447,400.0
2022-11-17 09:35:00,66.22,66.39,66.22,66.39,1148.0,62.2098,62.3696,62.2098,62.3696,1148.0
2022-11-17 09:40:00,66.42,66.44,66.28,66.42,600.0,62.3977,62.4165,62.2662,62.3977,600.0
2022-11-17 09:45:00,66.42,66.42,66.42,66.42,0.0,62.3977,62.3977,62.3977,62.3977,0.0
2022-11-17 09:50:00,66.42,66.43,66.16,66.26,3551.0,62.3977,62.4071,62.1535,62.2474,3551.0
2022-11-17 09:55:00,66.2,66.22,66.1,66.1,1300.0,62.1911,62.2098,62.0971,62.0971,1300.0
2022-11-17 10:00:00,66.03,66.2,66.01,66.1,2800.0,62.0314,62.1911,62.0126,62.0971,2800.0
2022-11-17 10:05:00,66.2,66.43,66.17,66.43,900.0,62.1911,62.4071,62.1629,62.4071,900.0
2022-11-17 10:10:00,66.4,66.4,66.29,66.34,1157.0,62.3789,62.3789,62.2756,62.3226,1157.0
2022-11-17 10:15:00,66.34,66.41,66.34,66.35,1056.0,62.3226,62.3883,62.3226,62.332,1056.0
2022-11-17 10:20:00,66.34,66.34,65.96,66.02,1235.0,62.3226,62.3226,61.9656,62.022,1235.0
2022-11-17 10:25:00,66.0,66.21,66.0,66.1,1100.0,62.0032,62.2005,62.0032,62.0971,1100.0
2022-11-17 10:30:00,66.12,66.12,65.9,65.94,4674.0,62.1159,62.1159,61.9092,61.9468,4674.0
2022-11-17 10:35:00,65.9,65.96,65.88,65.88,693.0,61.9092,61.9656,61.8904,61.8904,693.0
2022-11-17 10:40:00,65.8,65.82,65.74,65.82,1941.0,61.8153,61.8341,61.7589,61.8341,1941.0
2022-11-17 10:45:00,65.83,65.83,65.7,65.8,750.0,61.8435,61.8435,61.7213,61.8153,750.0
2022-11-17 10:50:00,65.83,66.03,65.83,66.03,500.0,61.8435,62.0314,61.8435,62.0314,500.0
2022-11-17 10:55:00,66.17,66.29,66.17,66.29,600.0,62.1629,62.2756,62.1629,62.2756,600.0
2022-11-17 11:00:00,66.3,66.31,66.21,66.21,1000.0,62.285,62.2944,62.2005,62.2005,1000.0
2022-11-17 11:05:00,66.31,66.32,66.28,66.28,500.0,62.2944,62.3038,62.2662,62.2662,500.0
2022-11-17 11:10:00,66.25,66.34,66.21,66.34,1200.0,62.238,62.3226,62.2005,62.3226,1200.0
2022-11-17 11:15:00,66.35,66.35,66.27,66.27,400.0,62.332,62.332,62.2568,62.2568,400.0
2022-11-17 11:20:00,66.28,66.31,66.21,66.31,1000.0,62.2662,62.2944,62.2005,62.2944,1000.0
2022-11-17 11:25:00,66.35,66.4,66.34,66.4,800.0,62.332,62.3789,62.3226,62.3789,800.0
2022-11-17 11:30:00,66.43,66.55,66.39,66.52,1712.0,62.4071,62.5199,62.3696,62.4917,1712.0
2022-11-17 11:35:00,66.56,66.57,66.5,66.5,400.0,62.5293,62.5387,62.4729,62.4729,400.0
2022-11-17 11:40:00,66.52,66.61,66.52,66.58,732.0,62.4917,62.5762,62.4917,62.548,732.0
2022-11-17 11:45:00,66.67,66.7,66.67,66.68,600.0,62.6326,62.6608,62.6326,62.642,600.0
2022-11-17 11:50:00,66.47,66.6,66.47,66.59,1326.0,62.4447,62.5668,62.4447,62.5574,1326.0
2022-11-17 11:55:00,66.63,66.76,66.63,66.68,820.0,62.595,62.7171,62.595,62.642,820.0
2022-11-17 12:00:00,66.68,66.76,66.68,66.76,800.0,62.642,62.7171,62.642,62.7171,800.0
2022-11-17 12:05:00,66.77,66.8,66.63,66.63,611.0,62.7265,62.7547,62.595,62.595,611.0
2022-11-17 12:10:00,66.62,66.62,66.48,66.48,1147.0,62.5856,62.5856,62.4541,62.4541,1147.0
2022-11-17 12:15:00,66.46,66.55,66.46,66.54,1836.0,62.4353,62.5199,62.4353,62.5105,1836.0
2022-11-17 12:20:00,66.54,66.56,66.48,66.49,1432.0,62.5105,62.5293,62.4541,62.4635,1432.0
2022-11-17 12:25:00,66.53,66.64,66.53,66.64,949.0,62.5011,62.6044,62.5011,62.6044,949.0
2022-11-17 12:30:00,66.6,66.64,66.59,66.59,818.0,62.5668,62.6044,62.5574,62.5574,818.0
2022-11-17 12:35:00,66.55,66.56,66.43,66.46,1400.0,62.5199,62.5293,62.4071,62.4353,1400.0
2022-11-17 12:40:00,66.5,66.57,66.47,66.57,1169.0,62.4729,62.5387,62.4447,62.5387,1169.0
2022-11-17 12:45:00,66.57,66.64,66.54,66.54,800.0,62.5387,62.6044,62.5105,62.5105,800.0
2022-11-17 12:50:00,66.54,66.63,66.54,66.63,1250.0,62.5105,62.595,62.5105,62.595,1250.0
2022-11-17 12:55:00,66.6,66.6,66.54,66.54,1000.0,62.5668,62.5668,62.5105,62.5105,1000.0
2022-11-17 13:00:00,66.54,66.54,66.5,66.5,600.0,62.5105,62.5105,62.4729,62.4729,600.0
2022-11-17 13:05:00,66.47,66.47,66.31,66.31,1333.0,62.4447,62.4447,62.2944,62.2944,1333.0
2022-11-17 13:10:00,66.35,66.46,66.35,66.46,700.0,62.332,62.4353,62.332,62.4353,700.0
2022-11-17 13:15:00,66.46,66.5,66.44,66.5,1200.0,62.4353,62.4729,62.4165,62.4729,1200.0
2022-11-17 13:20:00,66.58,66.58,66.43,66.45,1155.0,62.548,62.548,62.4071,62.4259,1155.0
2022-11-17 13:25:00,66.44,66.56,66.43,66.56,1550.0,62.4165,62.5293,62.4071,62.5293,1550.0
2022-11-17 13:30:00,66.58,66.64,66.58,66.61,1261.0,62.548,62.6044,62.548,62.5762,1261.0
2022-11-17 13:35:00,66.57,66.58,66.55,66.57,1818.0,62.5387,62.548,62.5199,62.5387,1818.0
2022-11-17 13:40:00,66.61,66.61,66.51,66.51,995.0,62.5762,62.5762,62.4823,62.4823,995.0
2022-11-17 13:45:00,66.5,66.57,66.49,66.57,1700.0,62.4729,62.5387,62.4635,62.5387,1700.0
2022-11-17 13:50:00,66.54,66.54,66.42,66.44,2012.0,62.5105,62.5105,62.3977,62.4165,2012.0
2022-11-17 13:55:00,66.42,66.54,66.41,66.54,900.0,62.3977,62.5105,62.3883,62.5105,900.0
2022-11-17 14:00:00,66.58,66.59,66.57,66.58,800.0,62.548,62.5574,62.5387,62.548,800.0
2022-11-17 14:05:00,66.57,66.58,66.43,66.49,1900.0,62.5387,62.548,62.4071,62.4635,1900.0
2022-11-17 14:10:00,66.49,66.49,66.4,66.4,1302.0,62.4635,62.4635,62.3789,62.3789,1302.0
2022-11-17 14:15:00,66.32,66.36,66.28,66.28,900.0,62.3038,62.3414,62.2662,62.2662,900.0
2022-11-17 14:20:00,66.35,66.4,66.35,66.4,600.0,62.332,62.3789,62.332,62.3789,600.0
2022-11-17 14:25:00,66.38,66.4,66.36,66.36,1300.0,62.3602,62.3789,62.3414,62.3414,1300.0
2022-11-17 14:30:00,66.37,66.37,66.26,66.26,1300.0,62.3508,62.3508,62.2474,62.2474,1300.0
2022-11-17 14:35:00,66.35,66.35,66.28,66.32,1668.0,62.332,62.332,62.2662,62.3038,1668.0
2022-11-17 14:40:00,66.33,66.41,66.3,66.3,1230.0,62.3132,62.3883,62.285,62.285,1230.0
2022-11-17 14:45:00,66.27,66.42,66.27,66.42,700.0,62.2568,62.3977,62.2568,62.3977,700.0
2022-11-17 14:50:00,66.41,66.44,66.35,66.44,1366.0,62.3883,62.4165,62.332,62.4165,1366.0
2022-11-17 14:55:00,66.4,66.42,66.4,66.41,1000.0,62.3789,62.3977,62.3789,62.3883,1000.0
2022-11-17 15:00:00,66.41,66.46,66.39,66.44,664.0,62.3883,62.4353,62.3696,62.4165,664.0
2022-11-17 15:05:00,66.45,66.47,66.4,66.4,1200.0,62.4259,62.4447,62.3789,62.3789,1200.0
2022-11-17 15:10:00,66.3,66.31,66.23,66.24,1450.0,62.285,62.2944,62.2192,62.2286,1450.0
2022-11-17 15:15:00,66.23,66.24,66.19,66.19,900.0,62.2192,62.2286,62.1817,62.1817,900.0
2022-11-17 15:20:00,66.13,66.14,66.1,66.1,1825.0,62.1253,62.1347,62.0971,62.0971,1825.0
2022-11-17 15:25:00,66.09,66.12,66.08,66.12,1694.0,62.0877,62.1159,62.0783,62.1159,1694.0
2022-11-17 15:30:00,66.11,66.14,66.09,66.14,1066.0,62.1065,62.1347,62.0877,62.1347,1066.0
2022-11-17 15:35:00,66.11,66.13,66.04,66.1,2218.0,62.1065,62.1253,62.0407,62.0971,2218.0
2022-11-17 15:40:00,66.11,66.17,66.1,66.17,4166.0,62.1065,62.1629,62.0971,62.1629,4166.0
2022-11-17 15:45:00,66.18,66.28,66.18,66.25,3149.0,62.1723,62.2662,62.1723,62.238,3149.0
2022-11-17 15:50:00,66.28,66.6,66.28,66.53,5796.0,62.2662,62.5668,62.2662,62.5011,5796.0
2022-11-17 15:55:00,66.53,66.74,66.45,66.74,11593.0,62.5011,62.6984,62.4259,62.6984,11593.0
2022-11-18 09:30:00,67.58,67.72,67.48,67.48,300.0,63.4875,63.619,63.3935,63.3935,300.0
2022-11-18 09:35:00,67.5,67.6,67.43,67.47,1418.0,63.4123,63.5063,63.3466,63.3841,1418.0
2022-11-18 09:40:00,67.31,67.39,67.31,67.35,500.0,63.2338,63.309,63.2338,63.2714,500.0
2022-11-18 09:45:00,67.42,67.42,67.42,67.42,200.0,63.3372,63.3372,63.3372,63.3372,200.0
2022-11-18 09:50:00,67.3,67.3,67.24,67.24,520.0,63.2244,63.2244,63.1681,63.1681,520.0
2022-11-18 09:55:00,67.27,67.27,67.25,67.25,200.0,63.1963,63.1963,63.1775,63.1775,200.0
2022-11-18 10:00:00,67.05,67.07,66.91,67.0,4882.0,62.9896,63.0084,62.8581,62.9426,4882.0
2022-11-18 10:05:00,66.95,67.0,66.94,66.98,700.0,62.8956,62.9426,62.8862,62.9238,700.0
2022-11-18 10:10:00,66.91,66.91,66.87,66.87,200.0,62.8581,62.8581,62.8205,62.8205,200.0
2022-11-18 10:15:00,66.87,66.87,66.87,66.87,0.0,62.8205,62.8205,62.8205,62.8205,0.0
2022-11-18 10:20:00,67.07,67.07,67.0,67.0,300.0,63.0084,63.0084,62.9426,62.9426,300.0
2022-11-18 10:25:00,66.87,66.88,66.77,66.88,700.0,62.8205,62.8299,62.7265,62.8299,700.0
2022-11-18 10:30:00,66.85,67.05,66.85,67.05,200.0,62.8017,62.9896,62.8017,62.9896,200.0
2022-11-18 10:35:00,66.99,66.99,66.84,66.84,800.0,62.9332,62.9332,62.7923,62.7923,800.0
2022-11-18 10:40:00,66.88,66.88,66.88,66.88,200.0,62.8299,62.8299,62.8299,62.8299,200.0
2022-11-18 10:45:00,66.87,66.87,66.86,66.86,500.0,62.8205,62.8205,62.8111,62.8111,500.0
2022-11-18 10:50:00,66.88,66.88,66.77,66.77,1000.0,62.8299,62.8299,62.7265,62.7265,1000.0
2022-11-18 10:55:00,66.79,66.79,66.61,66.61,600.0,62.7453,62.7453,62.5762,62.5762,600.0
2022-11-18 11:00:00,66.63,66.63,66.63,66.63,100.0,62.595,62.595,62.595,62.595,100.0
2022-11-18 11:05:00,66.76,66.76,66.74,66.75,659.0,62.7171,62.7171,62.6984,62.7078,659.0
2022-11-18 11:10:00,66.74,66.76,66.72,66.72,500.0,62.6984,62.7171,62.6796,62.6796,500.0
2022-11-18 11:15:00,66.73,66.91,66.73,66.91,833.0,62.689,62.8581,62.689,62.8581,833.0
2022-11-18 11:20:00,66.94,67.05,66.94,67.05,1300.0,62.8862,62.9896,62.8862,62.9896,1300.0
2022-11-18 11:25:00,67.06,67.1,67.02,67.09,1800.0,62.999,63.0366,62.9614,63.0272,1800.0
2022-11-18 11:30:00,67.12,67.12,66.97,66.97,472.0,63.0553,63.0553,62.9144,62.9144,472.0
2022-11-18 11:35:00,66.97,66.97,66.97,66.97,0.0,62.9144,62.9144,62.9144,62.9144,0.0
2022-11-18 11:40:00,66.88,66.95,66.88,66.95,1100.0,62.8299,62.8956,62.8299,62.8956,1100.0
2022-11-18 11:45:00,66.96,66.97,66.96,66.97,400.0,62.905,62.9144,62.905,62.9144,400.0
2022-11-18 11:50:00,66.98,67.0,66.98,67.0,200.0,62.9238,62.9426,62.9238,62.9426,200.0
2022-11-18 11:55:00,67.06,67.15,67.0,67.1,1125.0,62.999,63.0835,62.9426,63.0366,1125.0
2022-11-18 12:00:00,67.15,67.15,67.15,67.15,200.0,63.0835,63.0835,63.0835,63.0835,200.0
2022-11-18 12:05:00,67.06,67.06,67.06,67.06,100.0,62.999,62.999,62.999,62.999,100.0
2022-11-18 12:10:00,67.06,67.07,66.97,66.97,500.0,62.999,63.0084,62.9144,62.9144,500.0
2022-11-18 12:15:00,66.77,66.86,66.77,66.86,600.0,62.7265,62.8111,62.7265,62.8111,600.0
2022-11-18 12:20:00,66.93,66.93,66.88,66.88,200.0,62.8769,62.8769,62.8299,62.8299,200.0
2022-11-18 12:25:00,66.86,66.9,66.86,66.9,593.0,62.8111,62.8487,62.8111,62.8487,593.0
2022-11-18 12:30:00,66.9,66.9,66.87,66.87,498.0,62.8487,62.8487,62.8205,62.8205,498.0
2022-11-18 12:35:00,66.89,67.08,66.86,67.08,700.0,62.8393,63.0178,62.8111,63.0178,700.0
2022-11-18 12:40:00,66.97,66.97,66.97,66.97,112.0,62.9144,62.9144,62.9144,62.9144,112.0
2022-11-18 12:45:00,66.95,66.96,66.93,66.96,475.0,62.8956,62.905,62.8769,62.905,475.0
2022-11-18 12:50:00,66.96,66.96,66.96,66.96,0.0,62.905,62.905,62.905,62.905,0.0
2022-11-18 12:55:00,66.86,66.92,66.85,66.92,1000.0,62.8111,62.8675,62.8017,62.8675,1000.0
2022-11-18 13:00:00,66.94,66.94,66.93,66.94,700.0,62.8862,62.8862,62.8769,62.8862,700.0
2022-11-18 13:05:00,66.9,66.99,66.9,66.99,700.0,62.8487,62.9332,62.8487,62.9332,700.0
2022-11-18 13:10:00,66.98,66.98,66.96,66.96,736.0,62.9238,62.9238,62.905,62.905,736.0
2022-11-18 13:15:00,66.88,66.88,66.84,66.85,600.0,62.8299,62.8299,62.7923,62.8017,600.0
2022-11-18 13:20:00,66.78,66.78,66.78,66.78,300.0,62.7359,62.7359,62.7359,62.7359,300.0
2022-11-18 13:25:00,66.82,66.89,66.82,66.89,808.0,62.7735,62.8393,62.7735,62.8393,808.0
2022-11-18 13:30:00,66.97,67.03,66.97,67.01,700.0,62.9144,62.9708,62.9144,62.952,700.0
2022-11-18 13:35:00,67.0,67.04,67.0,67.04,200.0,62.9426,62.9802,62.9426,62.9802,200.0
2022-11-18 13:40:00,67.03,67.03,66.9,66.9,1145.0,62.9708,62.9708,62.8487,62.8487,1145.0
2022-11-18 13:45:00,66.89,66.89,66.86,66.86,486.0,62.8393,62.8393,62.8111,62.8111,486.0
2022-11-18 13:50:00,66.9,66.91,66.9,66.91,400.0,62.8487,62.8581,62.8487,62.8581,400.0
2022-11-18 13:55:00,66.85,66.89,66.81,66.89,1067.0,62.8017,62.8393,62.7641,62.8393,1067.0
2022-11-18 14:00:00,66.86,66.98,66.83,66.98,994.0,62.8111,62.9238,62.7829,62.9238,994.0
2022-11-18 14:05:00,67.02,67.02,66.99,66.99,400.0,62.9614,62.9614,62.9332,62.9332,400.0
2022-11-18 14:10:00,67.07,67.07,66.99,66.99,800.0,63.0084,63.0084,62.9332,62.9332,800.0
2022-11-18 14:15:00,66.99,66.99,66.97,66.99,400.0,62.9332,62.9332,62.9144,62.9332,400.0
2022-11-18 14:20:00,66.97,67.01,66.97,67.01,400.0,62.9144,62.952,62.9144,62.952,400.0
2022-11-18 14:25:00,66.99,67.01,66.99,67.0,696.0,62.9332,62.952,62.9332,62.9426,696.0
2022-11-18 14:30:00,67.06,67.06,66.95,66.97,442.0,62.999,62.999,62.8956,62.9144,442.0
2022-11-18 14:35:00,66.91,66.91,66.86,66.89,1621.0,62.8581,62.8581,62.8111,62.8393,1621.0
2022-11-18 14:40:00,66.92,66.99,66.91,66.97,1201.0,62.8675,62.9332,62.8581,62.9144,1201.0
2022-11-18 14:45:00,66.86,66.86,66.79,66.79,1125.0,62.8111,62.8111,62.7453,62.7453,1125.0
2022-11-18 14:50:00,66.81,66.81,66.73,66.73,1025.0,62.7641,62.7641,62.689,62.689,1025.0
2022-11-18 14:55:00,66.77,66.85,66.77,66.85,1900.0,62.7265,62.8017,62.7265,62.8017,1900.0
2022-11-18 15:00:00,66.84,66.9,66.82,66.86,1826.0,62.7923,62.8487,62.7735,62.8111,1826.0
2022-11-18 15:05:00,66.89,66.97,66.86,66.97,1000.0,62.8393,62.9144,62.8111,62.9144,1000.0
2022-11-18 15:10:00,66.98,67.03,66.96,67.03,800.0,62.9238,62.9708,62.905,62.9708,800.0
2022-11-18 15:15:00,67.01,67.06,67.01,67.05,1352.0,62.952,62.999,62.952,62.9896,1352.0
2022-11-18 15:20:00,67.02,67.02,66.97,67.0,1200.0,62.9614,62.9614,62.9144,62.9426,1200.0
2022-11-18 15:25:00,67.09,67.16,67.09,67.16,1451.0,63.0272,63.0929,63.0272,63.0929,1451.0
2022-11-18 15:30:00,67.13,67.26,67.13,67.22,1476.0,63.0647,63.1869,63.0647,63.1493,1476.0
2022-11-18 15:35:00,67.21,67.32,67.21,67.31,751.0,63.1399,63.2432,63.1399,63.2338,751.0
2022-11-18 15:40:00,67.38,67.52,67.38,67.45,1241.0,63.2996,63.4311,63.2996,63.3654,1241.0
2022-11-18 15:45:00,67.43,67.65,67.42,67.63,2679.0,63.3466,63.5532,63.3372,63.5345,2679.0
2022-11-18 15:50:00,67.69,67.81,67.61,67.61,3237.0,63.5908,63.7036,63.5157,63.5157,3237.0
2022-11-18 15:55:00,67.65,67.86,67.65,67.86,10546.0,63.5532,63.7505,63.5532,63.7505,10546.0
2022-11-21 09:30:00,67.63,67.77,67.63,67.74,885.0,63.5345,63.666,63.5345,63.6378,885.0
2022-11-21 09:35:00,67.47,67.47,67.47,67.47,100.0,63.3841,63.3841,63.3841,63.3841,100.0
2022-11-21 09:40:00,67.16,67.17,66.99,66.99,800.0,63.0929,63.1023,62.9332,62.9332,800.0
2022-11-21 09:45:00,67.05,67.27,66.99,67.24,1204.0,62.9896,63.1963,62.9332,63.1681,1204.0
2022-11-21 09:50:00,67.31,67.38,67.17,67.21,900.0,63.2338,63.2996,63.1023,63.1399,900.0
2022-11-21 09:55:00,67.37,67.49,67.35,67.49,550.0,63.2902,63.4029,63.2714,63.4029,550.0
2022-11-21 10:00:00,67.42,67.54,67.42,67.54,600.0,63.3372,63.4499,63.3372,63.4499,600.0
2022-11-21 10:05:00,67.57,67.7,67.57,67.59,12041.0,63.4781,63.6002,63.4781,63.4969,12041.0
2022-11-21 10:10:00,67.64,67.64,67.45,67.45,300.0,63.5439,63.5439,63.3654,63.3654,300.0
2022-11-21 10:15:00,67.36,67.36,67.29,67.33,700.0,63.2808,63.2808,63.215,63.2526,700.0
2022-11-21 10:20:00,67.25,67.27,67.16,67.25,600.0,63.1775,63.1963,63.0929,63.1775,600.0
2022-11-21 10:25:00,67.19,67.34,67.19,67.34,600.0,63.1211,63.262,63.1211,63.262,600.0
2022-11-21 10:30:00,67.27,67.27,67.21,67.25,600.0,63.1963,63.1963,63.1399,63.1775,600.0
2022-11-21 10:35:00,67.27,67.41,67.25,67.25,600.0,63.1963,63.3278,63.1775,63.1775,600.0
2022-11-21 10:40:00,67.31,67.34,67.29,67.34,4200.0,63.2338,63.262,63.215,63.262,4200.0
2022-11-21 10:45:00,67.29,67.35,67.27,67.35,800.0,63.215,63.2714,63.1963,63.2714,800.0
2022-11-21 10:50:00,67.34,67.34,67.25,67.25,4800.0,63.262,63.262,63.1775,63.1775,4800.0
2022-11-21 10:55:00,67.24,67.34,67.24,67.34,500.0,63.1681,63.262,63.1681,63.262,500.0
2022-11-21 11:00:00,67.33,67.41,67.27,67.34,900.0,63.2526,63.3278,63.1963,63.262,900.0
2022-11-21 11:05:00,67.36,67.42,67.36,67.39,400.0,63.2808,63.3372,63.2808,63.309,400.0
2022-11-21 11:10:00,67.41,67.42,67.35,67.35,600.0,63.3278,63.3372,63.2714,63.2714,600.0
2022-11-21 11:15:00,67.45,67.45,67.35,67.35,400.0,63.3654,63.3654,63.2714,63.2714,400.0
2022-11-21 11:20:00,67.51,67.55,67.51,67.55,300.0,63.4217,63.4593,63.4217,63.4593,300.0
2022-11-21 11:25:00,67.56,67.56,67.49,67.49,484.0,63.4687,63.4687,63.4029,63.4029,484.0
2022-11-21 11:30:00,67.54,67.57,67.54,67.57,200.0,63.4499,63.4781,63.4499,63.4781,200.0
2022-11-21 11:35:00,67.53,67.53,67.49,67.49,200.0,63.4405,63.4405,63.4029,63.4029,200.0
2022-11-21 11:40:00,67.49,67.49,67.49,67.49,0.0,63.4029,63.4029,63.4029,63.4029,0.0
2022-11-21 11:45:00,67.34,67.39,67.34,67.39,300.0,63.262,63.309,63.262,63.309,300.0
2022-11-21 11:50:00,67.35,67.35,67.33,67.33,200.0,63.2714,63.2714,63.2526,63.2526,200.0
2022-11-21 11:55:00,67.24,67.24,67.13,67.13,300.0,63.1681,63.1681,63.0647,63.0647,300.0
2022-11-21 12:00:00,67.15,67.18,67.15,67.18,200.0,63.0835,63.1117,63.0835,63.1117,200.0
2022-11-21 12:05:00,67.19,67.27,67.18,67.27,1000.0,63.1211,63.1963,63.1117,63.1963,1000.0
2022-11-21 12:10:00,67.35,67.35,67.25,67.28,400.0,63.2714,63.2714,63.1775,63.2057,400.0
2022-11-21 12:15:00,67.28,67.28,67.28,67.28,0.0,63.2057,63.2057,63.2057,63.2057,0.0
2022-11-21 12:20:00,67.25,67.25,67.25,67.25,100.0,63.1775,63.1775,63.1775,63.1775,100.0
2022-11-21 12:25:00,67.34,67.34,67.25,67.25,1030.0,63.262,63.262,63.1775,63.1775,1030.0
2022-11-21 12:30:00,67.3,67.35,67.29,67.35,2590.0,63.2244,63.2714,63.215,63.2714,2590.0
2022-11-21 12:35:00,67.34,67.34,67.28,67.34,600.0,63.262,63.262,63.2057,63.262,600.0
2022-11-21 12:40:00,67.31,67.41,67.31,67.41,400.0,63.2338,63.3278,63.2338,63.3278,400.0
2022-11-21 12:45:00,67.39,67.39,67.34,67.34,200.0,63.309,63.309,63.262,63.262,200.0
2022-11-21 12:50:00,67.35,67.35,67.24,67.24,300.0,63.2714,63.2714,63.1681,63.1681,300.0
2022-11-21 12:55:00,67.27,67.4,67.24,67.4,1200.0,63.1963,63.3184,63.1681,63.3184,1200.0
2022-11-21 13:00:00,67.41,67.47,67.4,67.4,600.0,63.3278,63.3841,63.3184,63.3184,600.0
2022-11-21 13:05:00,67.38,67.38,67.38,67.38,100.0,63.2996,63.2996,63.2996,63.2996,100.0
2022-11-21 13:10:00,67.41,67.45,67.41,67.45,300.0,63.3278,63.3654,63.3278,63.3654,300.0
2022-11-21 13:15:00,67.42,67.42,67.39,67.39,200.0,63.3372,63.3372,63.309,63.309,200.0
2022-11-21 13:20:00,67.48,67.49,67.46,67.49,300.0,63.3935,63.4029,63.3748,63.4029,300.0
2022-11-21 13:25:00,67.49,67.5,67.43,67.43,600.0,63.4029,63.4123,63.3466,63.3466,600.0
2022-11-21 13:30:00,67.38,67.4,67.38,67.4,381.0,63.2996,63.3184,63.2996,63.3184,381.0
2022-11-21 13:35:00,67.38,67.4,67.37,67.37,600.0,63.2996,63.3184,63.2902,63.2902,600.0
2022-11-21 13:40:00,67.33,67.36,67.33,67.36,300.0,63.2526,63.2808,63.2526,63.2808,300.0
2022-11-21 13:45:00,67.38,67.38,67.35,67.37,300.0,63.2996,63.2996,63.2714,63.2902,300.0
2022-11-21 13:50:00,67.4,67.42,67.4,67.4,400.0,63.3184,63.3372,63.3184,63.3184,400.0
2022-11-21 13:55:00,67.35,67.38,67.35,67.38,200.0,63.2714,63.2996,63.2714,63.2996,200.0
2022-11-21 14:00:00,67.38,67.38,67.38,67.38,0.0,63.2996,63.2996,63.2996,63.2996,0.0
2022-11-21 14:05:00,67.52,67.52,67.51,67.51,200.0,63.4311,63.4311,63.4217,63.4217,200.0
2022-11-21 14:10:00,67.57,67.64,67.57,67.64,300.0,63.4781,63.5439,63.4781,63.5439,300.0
2022-11-21 14:15:00,67.63,67.69,67.63,67.67,700.0,63.5345,63.5908,63.5345,63.572,700.0
2022-11-21 14:20:00,67.66,67.66,67.58,67.59,3000.0,63.5626,63.5626,63.4875,63.4969,3000.0
2022-11-21 14:25:00,67.59,67.61,67.54,67.54,2600.0,63.4969,63.5157,63.4499,63.4499,2600.0
2022-11-21 14:30:00,67.53,67.53,67.53,67.53,100.0,63.4405,63.4405,63.4405,63.4405,100.0
2022-11-21 14:35:00,67.61,67.61,67.61,67.61,100.0,63.5157,63.5157,63.5157,63.5157,100.0
2022-11-21 14:40:00,67.59,67.64,67.59,67.64,500.0,63.4969,63.5439,63.4969,63.5439,500.0
2022-11-21 14:45:00,67.65,67.65,67.65,67.65,100.0,63.5532,63.5532,63.5532,63.5532,100.0
2022-11-21 14:50:00,67.7,67.74,67.66,67.74,437.0,63.6002,63.6378,63.5626,63.6378,437.0
2022-11-21 14:55:00,67.71,67.71,67.67,67.67,302.0,63.6096,63.6096,63.572,63.572,302.0
2022-11-21 15:00:00,67.67,67.71,67.62,67.62,800.0,63.572,63.6096,63.5251,63.5251,800.0
2022-11-21 15:05:00,67.61,67.66,67.61,67.66,1168.0,63.5157,63.5626,63.5157,63.5626,1168.0
2022-11-21 15:10:00,67.65,67.67,67.62,67.67,1200.0,63.5532,63.572,63.5251,63.572,1200.0
2022-11-21 15:15:00,67.76,67.79,67.76,67.78,386.0,63.6566,63.6848,63.6566,63.6754,386.0
2022-11-21 15:20:00,67.79,67.79,67.72,67.73,1127.0,63.6848,63.6848,63.619,63.6284,1127.0
2022-11-21 15:25:00,67.7,67.72,67.69,67.7,1000.0,63.6002,63.619,63.5908,63.6002,1000.0
2022-11-21 15:30:00,67.74,67.77,67.71,67.71,600.0,63.6378,63.666,63.6096,63.6096,600.0
2022-11-21 15:35:00,67.73,67.81,67.73,67.81,700.0,63.6284,63.7036,63.6284,63.7036,700.0
2022-11-21 15:40:00,67.84,67.88,67.82,67.86,1181.0,63.7317,63.7693,63.713,63.7505,1181.0
2022-11-21 15:45:00,67.83,67.9,67.79,67.9,1700.0,63.7223,63.7881,63.6848,63.7881,1700.0
2022-11-21 15:50:00,67.93,68.13,67.92,68.12,6881.0,63.8163,64.0042,63.8069,63.9948,6881.0
2022-11-21 15:55:00,68.11,68.23,68.11,68.23,6635.0,63.9854,64.0981,63.9854,64.0981,6635.0
2022-11-22 09:30:00,68.1,68.1,67.89,68.05,755.0,63.976,63.976,63.7787,63.929,755.0
2022-11-22 09:35:00,68.29,68.29,68.29,68.29,1302.0,64.1545,64.1545,64.1545,64.1545,1302.0
2022-11-22 09:40:00,68.14,68.14,68.14,68.14,191.0,64.0136,64.0136,64.0136,64.0136,191.0
2022-11-22 09:45:00,68.3,68.35,68.3,68.35,300.0,64.1639,64.2109,64.1639,64.2109,300.0
2022-11-22 09:50:00,68.44,68.47,68.39,68.47,500.0,64.2954,64.3236,64.2484,64.3236,500.0
2022-11-22 09:55:00,68.41,68.41,68.41,68.41,100.0,64.2672,64.2672,64.2672,64.2672,100.0
2022-11-22 10:00:00,68.41,68.41,68.41,68.41,0.0,64.2672,64.2672,64.2672,64.2672,0.0
2022-11-22 10:05:00,68.38,68.4,68.31,68.4,400.0,64.239,64.2578,64.1733,64.2578,400.0
2022-11-22 10:10:00,68.71,68.71,68.71,68.71,100.0,64.5491,64.5491,64.5491,64.5491,100.0
2022-11-22 10:15:00,68.62,68.62,68.53,68.53,200.0,64.4645,64.4645,64.38,64.38,200.0
2022-11-22 10:20:00,68.53,68.53,68.53,68.53,0.0,64.38,64.38,64.38,64.38,0.0
2022-11-22 10:25:00,68.36,68.36,68.36,68.36,100.0,64.2203,64.2203,64.2203,64.2203,100.0
2022-11-22 10:30:00,68.31,68.31,68.31,68.31,201.0,64.1733,64.1733,64.1733,64.1733,201.0
2022-11-22 10:35:00,68.17,68.25,68.17,68.25,300.0,64.0418,64.1169,64.0418,64.1169,300.0
2022-11-22 10:40:00,68.25,68.25,68.25,68.25,0.0,64.1169,64.1169,64.1169,64.1169,0.0
2022-11-22 10:45:00,68.25,68.25,68.25,68.25,0.0,64.1169,64.1169,64.1169,64.1169,0.0
2022-11-22 10:50:00,68.4,68.4,68.39,68.39,200.0,64.2578,64.2578,64.2484,64.2484,200.0
2022-11-22 10:55:00,68.34,68.4,68.34,68.4,200.0,64.2015,64.2578,64.2015,64.2578,200.0
2022-11-22 11:00:00,68.4,68.4,68.4,68.4,0.0,64.2578,64.2578,64.2578,64.2578,0.0
2022-11-22 11:05:00,68.44,68.44,68.42,68.42,300.0,64.2954,64.2954,64.2766,64.2766,300.0
2022-11-22 11:10:00,68.36,68.36,68.36,68.36,100.0,64.2203,64.2203,64.2203,64.2203,100.0
2022-11-22 11:15:00,68.31,68.32,68.31,68.32,299.0,64.1733,64.1827,64.1733,64.1827,299.0
2022-11-22 11:20:00,68.32,68.32,68.32,68.32,0.0,64.1827,64.1827,64.1827,64.1827,0.0
2022-11-22 11:25:00,68.32,68.32,68.32,68.32,0.0,64.1827,64.1827,64.1827,64.1827,0.0
2022-11-22 11:30:00,68.46,68.46,68.46,68.46,127.0,64.3142,64.3142,64.3142,64.3142,127.0
2022-11-22 11:35:00,68.46,68.46,68.46,68.46,0.0,64.3142,64.3142,64.3142,64.3142,0.0
2022-11-22 11:40:00,68.42,68.42,68.42,68.42,100.0,64.2766,64.2766,64.2766,64.2766,100.0
2022-11-22 11:45:00,68.45,68.47,68.45,68.47,200.0,64.3048,64.3236,64.3048,64.3236,200.0
2022-11-22 11:50:00,68.47,68.47,68.47,68.47,0.0,64.3236,64.3236,64.3236,64.3236,0.0
2022-11-22 11:55:00,68.47,68.47,68.47,68.47,0.0,64.3236,64.3236,64.3236,64.3236,0.0
2022-11-22 12:00:00,68.46,68.49,68.46,68.49,400.0,64.3142,64.3424,64.3142,64.3424,400.0
2022-11-22 12:05:00,68.49,68.49,68.49,68.49,0.0,64.3424,64.3424,64.3424,64.3424,0.0
2022-11-22 12:10:00,68.32,68.32,68.32,68.32,100.0,64.1827,64.1827,64.1827,64.1827,100.0
2022-11-22 12:15:00,68.36,68.36,68.26,68.26,412.0,64.2203,64.2203,64.1263,64.1263,412.0
2022-11-22 12:20:00,68.26,68.26,68.25,68.25,200.0,64.1263,64.1263,64.1169,64.1169,200.0
2022-11-22 12:25:00,68.21,68.26,68.21,68.26,826.0,64.0793,64.1263,64.0793,64.1263,826.0
2022-11-22 12:30:00,68.33,68.35,68.32,68.35,600.0,64.1921,64.2109,64.1827,64.2109,600.0
2022-11-22 12:35:00,68.42,68.42,68.38,68.38,400.0,64.2766,64.2766,64.239,64.239,400.0
2022-11-22 12:40:00,68.35,68.36,68.35,68.36,200.0,64.2109,64.2203,64.2109,64.2203,200.0
2022-11-22 12:45:00,68.48,68.48,68.45,68.45,550.0,64.333,64.333,64.3048,64.3048,550.0
2022-11-22 12:50:00,68.42,68.42,68.4,68.4,250.0,64.2766,64.2766,64.2578,64.2578,250.0
2022-11-22 12:55:00,68.42,68.44,68.41,68.44,412.0,64.2766,64.2954,64.2672,64.2954,412.0
2022-11-22 13:00:00,68.48,68.55,68.48,68.55,550.0,64.333,64.3987,64.333,64.3987,550.0
2022-11-22 13:05:00,68.61,68.71,68.61,68.71,500.0,64.4551,64.5491,64.4551,64.5491,500.0
2022-11-22 13:10:00,68.77,68.77,68.77,68.77,350.0,64.6054,64.6054,64.6054,64.6054,350.0
2022-11-22 13:15:00,68.72,68.76,68.72,68.76,300.0,64.5585,64.596,64.5585,64.596,300.0
2022-11-22 13:20:00,68.75,68.75,68.75,68.75,115.0,64.5866,64.5866,64.5866,64.5866,115.0
2022-11-22 13:25:00,68.75,68.75,68.75,68.75,150.0,64.5866,64.5866,64.5866,64.5866,150.0
2022-11-22 13:30:00,68.8,68.8,68.69,68.69,400.0,64.6336,64.6336,64.5303,64.5303,400.0
2022-11-22 13:35:00,68.66,68.66,68.62,68.62,500.0,64.5021,64.5021,64.4645,64.4645,500.0
2022-11-22 13:40:00,68.62,68.62,68.62,68.62,0.0,64.4645,64.4645,64.4645,64.4645,0.0
2022-11-22 13:45:00,68.55,68.55,68.5,68.5,550.0,64.3987,64.3987,64.3518,64.3518,550.0
2022-11-22 13:50:00,68.5,68.5,68.49,68.49,200.0,64.3518,64.3518,64.3424,64.3424,200.0
2022-11-22 13:55:00,68.49,68.5,68.49,68.5,200.0,64.3424,64.3518,64.3424,64.3518,200.0
2022-11-22 14:00:00,68.51,68.52,68.47,68.47,600.0,64.3612,64.3706,64.3236,64.3236,600.0
2022-11-22 14:05:00,68.5,68.5,68.49,68.49,200.0,64.3518,64.3518,64.3424,64.3424,200.0
2022-11-22 14:10:00,68.46,68.46,68.45,68.45,300.0,64.3142,64.3142,64.3048,64.3048,300.0
2022-11-22 14:15:00,68.49,68.53,68.49,68.53,300.0,64.3424,64.38,64.3424,64.38,300.0
2022-11-22 14:20:00,68.53,68.57,68.53,68.56,400.0,64.38,64.4175,64.38,64.4081,400.0
2022-11-22 14:25:00,68.56,68.59,68.56,68.59,600.0,64.4081,64.4363,64.4081,64.4363,600.0
2022-11-22 14:30:00,68.57,68.57,68.51,68.51,600.0,64.4175,64.4175,64.3612,64.3612,600.0
2022-11-22 14:35:00,68.49,68.49,68.49,68.49,100.0,64.3424,64.3424,64.3424,64.3424,100.0
2022-11-22 14:40:00,68.61,68.63,68.6,68.61,700.0,64.4551,64.4739,64.4457,64.4551,700.0
2022-11-22 14:45:00,68.67,68.68,68.67,68.68,400.0,64.5115,64.5209,64.5115,64.5209,400.0
2022-11-22 14:50:00,68.72,68.72,68.69,68.7,800.0,64.5585,64.5585,64.5303,64.5397,800.0
2022-11-22 14:55:00,68.69,68.7,68.68,68.7,800.0,64.5303,64.5397,64.5209,64.5397,800.0
2022-11-22 15:00:00,68.76,68.76,68.75,68.75,200.0,64.596,64.596,64.5866,64.5866,200.0
2022-11-22 15:05:00,68.77,68.77,68.74,68.74,200.0,64.6054,64.6054,64.5772,64.5772,200.0
2022-11-22 15:10:00,68.79,68.81,68.78,68.81,600.0,64.6242,64.643,64.6148,64.643,600.0
2022-11-22 15:15:00,68.81,68.81,68.76,68.76,500.0,64.643,64.643,64.596,64.596,500.0
2022-11-22 15:20:00,68.78,68.78,68.74,68.74,400.0,64.6148,64.6148,64.5772,64.5772,400.0
2022-11-22 15:25:00,68.78,68.8,68.76,68.76,562.0,64.6148,64.6336,64.596,64.596,562.0
2022-11-22 15:30:00,68.8,68.82,68.8,68.82,600.0,64.6336,64.6524,64.6336,64.6524,600.0
2022-11-22 15:35:00,68.88,68.88,68.86,68.88,1900.0,64.7088,64.7088,64.69,64.7088,1900.0
2022-11-22 15:40:00,68.88,68.93,68.87,68.93,950.0,64.7088,64.7557,64.6994,64.7557,950.0
2022-11-22 15:45:00,68.96,68.98,68.95,68.97,1519.0,64.7839,64.8027,64.7745,64.7933,1519.0
2022-11-22 15:50:00,68.99,68.99,68.86,68.87,2931.0,64.8121,64.8121,64.69,64.6994,2931.0
2022-11-22 15:55:00,68.81,68.96,68.8,68.92,8354.0,64.643,64.7839,64.6336,64.7463,8354.0
2022-11-23 09:30:00,68.47,68.47,68.42,68.42,300.0,64.3236,64.3236,64.2766,64.2766,300.0
2022-11-23 09:35:00,68.42,68.42,68.42,68.42,0.0,64.2766,64.2766,64.2766,64.2766,0.0
2022-11-23 09:40:00,68.42,68.42,68.42,68.42,0.0,64.2766,64.2766,64.2766,64.2766,0.0
2022-11-23 09:45:00,69.06,69.06,69.06,69.06,100.0,64.8779,64.8779,64.8779,64.8779,100.0
2022-11-23 09:50:00,69.33,69.35,69.29,69.35,650.0,65.1315,65.1503,65.0939,65.1503,650.0
2022-11-23 09:55:00,69.31,69.4,69.25,69.25,300.0,65.1127,65.1973,65.0564,65.0564,300.0
2022-11-23 10:00:00,69.22,69.23,69.22,69.23,200.0,65.0282,65.0376,65.0282,65.0376,200.0
2022-11-23 10:05:00,69.21,69.21,69.11,69.11,400.0,65.0188,65.0188,64.9248,64.9248,400.0
2022-11-23 10:10:00,69.09,69.22,69.06,69.22,800.0,64.906,65.0282,64.8779,65.0282,800.0
2022-11-23 10:15:00,69.13,69.13,69.13,69.13,100.0,64.9436,64.9436,64.9436,64.9436,100.0
2022-11-23 10:20:00,69.11,69.22,69.11,69.22,300.0,64.9248,65.0282,64.9248,65.0282,300.0
2022-11-23 10:25:00,69.27,69.27,69.26,69.27,700.0,65.0751,65.0751,65.0658,65.0751,700.0
2022-11-23 10:30:00,69.27,69.27,69.24,69.24,300.0,65.0751,65.0751,65.047,65.047,300.0
2022-11-23 10:35:00,69.23,69.23,69.22,69.22,200.0,65.0376,65.0376,65.0282,65.0282,200.0
2022-11-23 10:40:00,69.24,69.33,69.24,69.33,1011.0,65.047,65.1315,65.047,65.1315,1011.0
2022-11-23 10:45:00,69.33,69.33,69.33,69.33,0.0,65.1315,65.1315,65.1315,65.1315,0.0
2022-11-23 10:50:00,69.22,69.22,69.22,69.22,263.0,65.0282,65.0282,65.0282,65.0282,263.0
2022-11-23 10:55:00,69.27,69.28,69.25,69.28,600.0,65.0751,65.0845,65.0564,65.0845,600.0
2022-11-23 11:00:00,69.24,69.24,69.09,69.09,1000.0,65.047,65.047,64.906,64.906,1000.0
2022-11-23 11:05:00,69.14,69.14,69.14,69.14,100.0,64.953,64.953,64.953,64.953,100.0
2022-11-23 11:10:00,69.14,69.14,69.14,69.14,0.0,64.953,64.953,64.953,64.953,0.0
2022-11-23 11:15:00,69.15,69.18,69.08,69.08,2856.0,64.9624,64.9906,64.8967,64.8967,2856.0
2022-11-23 11:20:00,69.12,69.17,69.11,69.17,1000.0,64.9342,64.9812,64.9248,64.9812,1000.0
2022-11-23 11:25:00,69.12,69.15,69.12,69.15,416.0,64.9342,64.9624,64.9342,64.9624,416.0
2022-11-23 11:30:00,69.17,69.2,69.17,69.2,694.0,64.9812,65.0094,64.9812,65.0094,694.0
2022-11-23 11:35:00,69.17,69.17,69.12,69.16,600.0,64.9812,64.9812,64.9342,64.9718,600.0
2022-11-23 11:40:00,69.14,69.14,69.14,69.14,100.0,64.953,64.953,64.953,64.953,100.0
2022-11-23 11:45:00,69.14,69.14,69.14,69.14,0.0,64.953,64.953,64.953,64.953,0.0
2022-11-23 11:50:00,69.18,69.19,69.18,69.19,300.0,64.9906,65.0,64.9906,65.0,300.0
2022-11-23 11:55:00,69.07,69.07,69.05,69.05,400.0,64.8873,64.8873,64.8685,64.8685,400.0
2022-11-23 12:00:00,69.05,69.05,69.05,69.05,100.0,64.8685,64.8685,64.8685,64.8685,100.0
2022-11-23 12:05:00,69.15,69.16,69.15,69.15,400.0,64.9624,64.9718,64.9624,64.9624,400.0
2022-11-23 12:10:00,69.17,69.19,69.17,69.19,200.0,64.9812,65.0,64.9812,65.0,200.0
2022-11-23 12:15:00,69.19,69.19,69.15,69.15,400.0,65.0,65.0,64.9624,64.9624,400.0
2022-11-23 12:20:00,69.15,69.15,69.15,69.15,0.0,64.9624,64.9624,64.9624,64.9624,0.0
2022-11-23 12:25:00,69.18,69.21,69.18,69.21,200.0,64.9906,65.0188,64.9906,65.0188,200.0
2022-11-23 12:30:00,69.21,69.21,69.21,69.21,0.0,65.0188,65.0188,65.0188,65.0188,0.0
2022-11-23 12:35:00,69.21,69.21,69.21,69.21,0.0,65.0188,65.0188,65.0188,65.0188,0.0
2022-11-23 12:40:00,69.08,69.08,69.08,69.08,100.0,64.8967,64.8967,64.8967,64.8967,100.0
2022-11-23 12:45:00,69.08,69.1,69.08,69.1,200.0,64.8967,64.9154,64.8967,64.9154,200.0
2022-11-23 12:50:00,69.1,69.1,69.1,69.1,0.0,64.9154,64.9154,64.9154,64.9154,0.0
2022-11-23 12:55:00,68.89,68.89,68.88,68.88,300.0,64.7182,64.7182,64.7088,64.7088,300.0
2022-11-23 13:00:00,68.96,68.96,68.96,68.96,100.0,64.7839,64.7839,64.7839,64.7839,100.0
2022-11-23 13:05:00,68.94,68.95,68.94,68.94,300.0,64.7651,64.7745,64.7651,64.7651,300.0
2022-11-23 13:10:00,68.9,68.9,68.9,68.9,100.0,64.7276,64.7276,64.7276,64.7276,100.0
2022-11-23 13:15:00,68.9,68.9,68.9,68.9,0.0,64.7276,64.7276,64.7276,64.7276,0.0
2022-11-23 13:20:00,68.92,68.97,68.92,68.97,400.0,64.7463,64.7933,64.7463,64.7933,400.0
2022-11-23 13:25:00,68.94,68.97,68.94,68.97,200.0,64.7651,64.7933,64.7651,64.7933,200.0
2022-11-23 13:30:00,68.97,68.97,68.97,68.97,0.0,64.7933,64.7933,64.7933,64.7933,0.0
2022-11-23 13:35:00,68.97,68.97,68.97,68.97,0.0,64.7933,64.7933,64.7933,64.7933,0.0
2022-11-23 13:40:00,69.07,69.07,69.07,69.07,200.0,64.8873,64.8873,64.8873,64.8873,200.0
2022-11-23 13:45:00,69.04,69.04,69.02,69.03,500.0,64.8591,64.8591,64.8403,64.8497,500.0
2022-11-23 13:50:00,68.94,68.94,68.9,68.9,400.0,64.7651,64.7651,64.7276,64.7276,400.0
2022-11-23 13:55:00,68.86,68.93,68.86,68.93,1900.0,64.69,64.7557,64.69,64.7557,1900.0
2022-11-23 14:00:00,68.91,69.02,68.91,69.0,1300.0,64.7369,64.8403,64.7369,64.8215,1300.0
2022-11-23 14:05:00,69.0,69.0,69.0,69.0,0.0,64.8215,64.8215,64.8215,64.8215,0.0
2022-11-23 14:10:00,69.09,69.09,69.04,69.04,200.0,64.906,64.906,64.8591,64.8591,200.0
2022-11-23 14:15:00,69.04,69.04,69.04,69.04,0.0,64.8591,64.8591,64.8591,64.8591,0.0
2022-11-23 14:20:00,69.04,69.04,69.04,69.04,0.0,64.8591,64.8591,64.8591,64.8591,0.0
2022-11-23 14:25:00,69.04,69.08,69.04,69.04,300.0,64.8591,64.8967,64.8591,64.8591,300.0
2022-11-23 14:30:00,68.96,68.96,68.92,68.93,400.0,64.7839,64.7839,64.7463,64.7557,400.0
2022-11-23 14:35:00,68.89,68.9,68.89,68.9,300.0,64.7182,64.7276,64.7182,64.7276,300.0
2022-11-23 14:40:00,68.92,68.95,68.91,68.95,1000.0,64.7463,64.7745,64.7369,64.7745,1000.0
2022-11-23 14:45:00,68.93,68.97,68.93,68.97,400.0,64.7557,64.7933,64.7557,64.7933,400.0
2022-11-23 14:50:00,68.96,68.96,68.92,68.92,820.0,64.7839,64.7839,64.7463,64.7463,820.0
2022-11-23 14:55:00,68.91,68.92,68.89,68.92,1500.0,64.7369,64.7463,64.7182,64.7463,1500.0
2022-11-23 15:00:00,68.89,68.97,68.89,68.96,804.0,64.7182,64.7933,64.7182,64.7839,804.0
2022-11-23 15:05:00,68.9,68.92,68.9,68.92,700.0,64.7276,64.7463,64.7276,64.7463,700.0
2022-11-23 15:10:00,68.91,68.91,68.91,68.91,100.0,64.7369,64.7369,64.7369,64.7369,100.0
2022-11-23 15:15:00,68.91,69.01,68.91,69.01,400.0,64.7369,64.8309,64.7369,64.8309,400.0
2022-11-23 15:20:00,69.01,69.01,69.01,69.01,100.0,64.8309,64.8309,64.8309,64.8309,100.0
2022-11-23 15:25:00,69.16,69.16,69.1,69.1,400.0,64.9718,64.9718,64.9154,64.9154,400.0
2022-11-23 15:30:00,69.1,69.1,69.1,69.1,0.0,64.9154,64.9154,64.9154,64.9154,0.0
2022-11-23 15:35:00,69.1,69.1,69.07,69.09,400.0,64.9154,64.9154,64.8873,64.906,400.0
2022-11-23 15:40:00,69.13,69.13,69.13,69.13,100.0,64.9436,64.9436,64.9436,64.9436,100.0
2022-11-23 15:45:00,69.17,69.17,69.08,69.08,600.0,64.9812,64.9812,64.8967,64.8967,600.0
2022-11-23 15:50:00,69.09,69.15,69.09,69.14,1430.0,64.906,64.9624,64.906,64.953,1430.0
2022-11-23 15:55:00,69.16,69.33,69.16,69.33,1300.0,64.9718,65.1315,64.9718,65.1315,1300.0
2022-11-25 09:30:00,69.52,69.52,69.49,69.49,300.0,65.31,65.31,65.2818,65.2818,300.0
2022-11-25 09:35:00,69.48,69.49,69.48,69.49,200.0,65.2724,65.2818,65.2724,65.2818,200.0
2022-11-25 09:40:00,69.4,69.4,69.18,69.18,1125.0,65.1973,65.1973,64.9906,64.9906,1125.0
2022-11-25 09:45:00,69.46,69.65,69.46,69.65,720.0,65.2536,65.4321,65.2536,65.4321,720.0
2022-11-25 09:50:00,69.62,69.65,69.62,69.65,200.0,65.4039,65.4321,65.4039,65.4321,200.0
2022-11-25 09:55:00,69.62,69.63,69.58,69.61,400.0,65.4039,65.4133,65.3664,65.3946,400.0
2022-11-25 10:00:00,69.65,69.65,69.65,69.65,200.0,65.4321,65.4321,65.4321,65.4321,200.0
2022-11-25 10:05:00,69.64,69.64,69.64,69.64,200.0,65.4227,65.4227,65.4227,65.4227,200.0
2022-11-25 10:10:00,69.63,69.67,69.61,69.61,600.0,65.4133,65.4509,65.3946,65.3946,600.0
2022-11-25 10:15:00,69.57,69.57,69.55,69.56,400.0,65.357,65.357,65.3382,65.3476,400.0
2022-11-25 10:20:00,69.53,69.6,69.5,69.6,700.0,65.3194,65.3852,65.2912,65.3852,700.0
2022-11-25 10:25:00,69.66,69.68,69.65,69.65,400.0,65.4415,65.4603,65.4321,65.4321,400.0
2022-11-25 10:30:00,69.6,69.6,69.47,69.47,600.0,65.3852,65.3852,65.263,65.263,600.0
2022-11-25 10:35:00,69.48,69.48,69.39,69.41,600.0,65.2724,65.2724,65.1879,65.2067,600.0
2022-11-25 10:40:00,69.4,69.41,69.38,69.38,400.0,65.1973,65.2067,65.1785,65.1785,400.0
2022-11-25 10:45:00,69.27,69.27,69.24,69.26,1000.0,65.0751,65.0751,65.047,65.0658,1000.0
2022-11-25 10:50:00,69.26,69.26,69.26,69.26,0.0,65.0658,65.0658,65.0658,65.0658,0.0
2022-11-25 10:55:00,69.23,69.25,69.23,69.25,300.0,65.0376,65.0564,65.0376,65.0564,300.0
2022-11-25 11:00:00,69.21,69.27,69.19,69.27,700.0,65.0188,65.0751,65.0,65.0751,700.0
2022-11-25 11:05:00,69.22,69.24,69.22,69.24,300.0,65.0282,65.047,65.0282,65.047,300.0
2022-11-25 11:10:00,69.21,69.21,69.19,69.2,800.0,65.0188,65.0188,65.0,65.0094,800.0
2022-11-25 11:15:00,69.11,69.11,69.06,69.08,500.0,64.9248,64.9248,64.8779,64.8967,500.0
2022-11-25 11:20:00,69.11,69.11,69.09,69.09,500.0,64.9248,64.9248,64.906,64.906,500.0
2022-11-25 11:25:00,69.14,69.14,69.14,69.14,100.0,64.953,64.953,64.953,64.953,100.0
2022-11-25 11:30:00,69.1,69.18,69.1,69.18,400.0,64.9154,64.9906,64.9154,64.9906,400.0
2022-11-25 11:35:00,69.21,69.21,69.21,69.21,100.0,65.0188,65.0188,65.0188,65.0188,100.0
2022-11-25 11:40:00,69.23,69.23,69.14,69.14,400.0,65.0376,65.0376,64.953,64.953,400.0
2022-11-25 11:45:00,69.05,69.05,69.01,69.02,617.0,64.8685,64.8685,64.8309,64.8403,617.0
2022-11-25 11:50:00,69.02,69.02,69.02,69.02,0.0,64.8403,64.8403,64.8403,64.8403,0.0
2022-11-25 11:55:00,69.09,69.11,69.09,69.11,200.0,64.906,64.9248,64.906,64.9248,200.0
2022-11-25 12:00:00,69.25,69.29,69.24,69.24,600.0,65.0564,65.0939,65.047,65.047,600.0
2022-11-25 12:05:00,69.15,69.15,69.15,69.15,100.0,64.9624,64.9624,64.9624,64.9624,100.0
2022-11-25 12:10:00,69.17,69.17,69.16,69.16,300.0,64.9812,64.9812,64.9718,64.9718,300.0
2022-11-25 12:15:00,69.16,69.22,69.16,69.22,200.0,64.9718,65.0282,64.9718,65.0282,200.0
2022-11-25 12:20:00,69.15,69.15,69.15,69.15,100.0,64.9624,64.9624,64.9624,64.9624,100.0
2022-11-25 12:25:00,69.15,69.15,69.15,69.15,207.0,64.9624,64.9624,64.9624,64.9624,207.0
2022-11-25 12:30:00,69.07,69.07,69.04,69.04,200.0,64.8873,64.8873,64.8591,64.8591,200.0
2022-11-25 12:35:00,69.0,69.06,69.0,69.06,1200.0,64.8215,64.8779,64.8215,64.8779,1200.0
2022-11-25 12:40:00,69.1,69.1,69.09,69.09,300.0,64.9154,64.9154,64.906,64.906,300.0
2022-11-25 12:45:00,69.05,69.14,69.0,69.11,800.0,64.8685,64.953,64.8215,64.9248,800.0
2022-11-25 12:50:00,69.12,69.27,69.12,69.27,1800.0,64.9342,65.0751,64.9342,65.0751,1800.0
2022-11-25 12:55:00,69.31,69.51,69.3,69.51,2769.0,65.1127,65.3006,65.1033,65.3006,2769.0
2022-11-28 09:30:00,69.43,69.61,69.43,69.55,550.0,65.2255,65.3946,65.2255,65.3382,550.0
2022-11-28 09:35:00,69.53,69.59,69.42,69.42,1680.0,65.3194,65.3758,65.2161,65.2161,1680.0
2022-11-28 09:40:00,69.37,69.37,69.34,69.34,300.0,65.1691,65.1691,65.1409,65.1409,300.0
2022-11-28 09:45:00,69.45,69.45,69.44,69.44,200.0,65.2442,65.2442,65.2348,65.2348,200.0
2022-11-28 09:50:00,69.55,69.59,69.53,69.55,600.0,65.3382,65.3758,65.3194,65.3382,600.0
2022-11-28 09:55:00,69.59,69.6,69.44,69.56,1184.0,65.3758,65.3852,65.2348,65.3476,1184.0
2022-11-28 10:00:00,69.51,69.57,69.43,69.51,2301.0,65.3006,65.357,65.2255,65.3006,2301.0
2022-11-28 10:05:00,69.57,69.69,69.57,69.69,400.0,65.357,65.4697,65.357,65.4697,400.0
2022-11-28 10:10:00,69.65,69.68,69.65,69.68,300.0,65.4321,65.4603,65.4321,65.4603,300.0
2022-11-28 10:15:00,69.75,69.78,69.75,69.78,200.0,65.5261,65.5543,65.5261,65.5543,200.0
2022-11-28 10:20:00,69.77,69.77,69.53,69.53,800.0,65.5449,65.5449,65.3194,65.3194,800.0
2022-11-28 10:25:00,69.53,69.53,69.53,69.53,0.0,65.3194,65.3194,65.3194,65.3194,0.0
2022-11-28 10:30:00,69.33,69.33,69.31,69.31,300.0,65.1315,65.1315,65.1127,65.1127,300.0
2022-11-28 10:35:00,69.31,69.31,69.31,69.31,0.0,65.1127,65.1127,65.1127,65.1127,0.0
2022-11-28 10:40:00,69.13,69.13,69.13,69.13,100.0,64.9436,64.9436,64.9436,64.9436,100.0
2022-11-28 10:45:00,69.11,69.11,68.98,69.01,720.0,64.9248,64.9248,64.8027,64.8309,720.0
2022-11-28 10:50:00,69.01,69.01,69.01,69.01,0.0,64.8309,64.8309,64.8309,64.8309,0.0
2022-11-28 10:55:00,68.85,68.95,68.85,68.95,789.0,64.6806,64.7745,64.6806,64.7745,789.0
2022-11-28 11:00:00,68.93,68.93,68.89,68.89,300.0,64.7557,64.7557,64.7182,64.7182,300.0
2022-11-28 11:05:00,68.89,68.89,68.89,68.89,0.0,64.7182,64.7182,64.7182,64.7182,0.0
2022-11-28 11:10:00,68.89,68.89,68.89,68.89,0.0,64.7182,64.7182,64.7182,64.7182,0.0
2022-11-28 11:15:00,68.89,68.89,68.89,68.89,0.0,64.7182,64.7182,64.7182,64.7182,0.0
2022-11-28 11:20:00,68.8,68.8,68.8,68.8,100.0,64.6336,64.6336,64.6336,64.6336,100.0
2022-11-28 11:25:00,68.76,68.76,68.76,68.76,100.0,64.596,64.596,64.596,64.596,100.0
2022-11-28 11:30:00,68.73,68.73,68.73,68.73,100.0,64.5678,64.5678,64.5678,64.5678,100.0
2022-11-28 11:35:00,68.73,68.73,68.73,68.73,0.0,64.5678,64.5678,64.5678,64.5678,0.0
2022-11-28 11:40:00,68.69,68.69,68.69,68.69,100.0,64.5303,64.5303,64.5303,64.5303,100.0
2022-11-28 11:45:00,68.67,68.67,68.67,68.67,100.0,64.5115,64.5115,64.5115,64.5115,100.0
2022-11-28 11:50:00,68.67,68.67,68.67,68.67,0.0,64.5115,64.5115,64.5115,64.5115,0.0
2022-11-28 11:55:00,68.64,68.64,68.55,68.55,400.0,64.4833,64.4833,64.3987,64.3987,400.0
2022-11-28 12:00:00,68.58,68.58,68.35,68.41,957.0,64.4269,64.4269,64.2109,64.2672,957.0
2022-11-28 12:05:00,68.53,68.53,68.47,68.47,200.0,64.38,64.38,64.3236,64.3236,200.0
2022-11-28 12:10:00,68.47,68.47,68.47,68.47,0.0,64.3236,64.3236,64.3236,64.3236,0.0
2022-11-28 12:15:00,68.6,68.64,68.6,68.62,400.0,64.4457,64.4833,64.4457,64.4645,400.0
2022-11-28 12:20:00,68.68,68.68,68.65,68.66,700.0,64.5209,64.5209,64.4927,64.5021,700.0
2022-11-28 12:25:00,68.64,68.64,68.64,68.64,100.0,64.4833,64.4833,64.4833,64.4833,100.0
2022-11-28 12:30:00,68.67,68.67,68.67,68.67,100.0,64.5115,64.5115,64.5115,64.5115,100.0
2022-11-28 12:35:00,68.63,68.63,68.52,68.52,1300.0,64.4739,64.4739,64.3706,64.3706,1300.0
2022-11-28 12:40:00,68.53,68.53,68.52,68.52,500.0,64.38,64.38,64.3706,64.3706,500.0
2022-11-28 12:45:00,68.57,68.57,68.57,68.57,100.0,64.4175,64.4175,64.4175,64.4175,100.0
2022-11-28 12:50:00,68.35,68.35,68.35,68.35,100.0,64.2109,64.2109,64.2109,64.2109,100.0
2022-11-28 12:55:00,68.35,68.35,68.28,68.28,300.0,64.2109,64.2109,64.1451,64.1451,300.0
2022-11-28 13:00:00,68.23,68.23,68.22,68.22,600.0,64.0981,64.0981,64.0887,64.0887,600.0
2022-11-28 13:05:00,68.2,68.2,68.19,68.19,200.0,64.0699,64.0699,64.0605,64.0605,200.0
2022-11-28 13:10:00,68.19,68.19,68.19,68.19,0.0,64.0605,64.0605,64.0605,64.0605,0.0
2022-11-28 13:15:00,68.23,68.23,68.23,68.23,200.0,64.0981,64.0981,64.0981,64.0981,200.0
2022-11-28 13:20:00,68.26,68.26,68.26,68.26,200.0,64.1263,64.1263,64.1263,64.1263,200.0
2022-11-28 13:25:00,68.24,68.24,68.24,68.24,300.0,64.1075,64.1075,64.1075,64.1075,300.0
2022-11-28 13:30:00,68.2,68.2,68.2,68.2,200.0,64.0699,64.0699,64.0699,64.0699,200.0
2022-11-28 13:35:00,68.26,68.26,68.13,68.13,300.0,64.1263,64.1263,64.0042,64.0042,300.0
2022-11-28 13:40:00,68.13,68.13,68.08,68.08,200.0,64.0042,64.0042,63.9572,63.9572,200.0
2022-11-28 13:45:00,67.96,67.96,67.9,67.9,300.0,63.8445,63.8445,63.7881,63.7881,300.0
2022-11-28 13:50:00,67.86,67.92,67.85,67.92,628.0,63.7505,63.8069,63.7411,63.8069,628.0
2022-11-28 13:55:00,67.9,67.9,67.85,67.85,300.0,63.7881,63.7881,63.7411,63.7411,300.0
2022-11-28 14:00:00,67.88,67.88,67.81,67.81,200.0,63.7693,63.7693,63.7036,63.7036,200.0
2022-11-28 14:05:00,67.85,67.86,67.76,67.77,1645.0,63.7411,63.7505,63.6566,63.666,1645.0
2022-11-28 14:10:00,67.79,67.79,67.78,67.78,200.0,63.6848,63.6848,63.6754,63.6754,200.0
2022-11-28 14:15:00,67.8,67.9,67.8,67.9,500.0,63.6942,63.7881,63.6942,63.7881,500.0
2022-11-28 14:20:00,67.89,67.9,67.83,67.83,538.0,63.7787,63.7881,63.7223,63.7223,538.0
2022-11-28 14:25:00,67.78,67.79,67.75,67.76,700.0,63.6754,63.6848,63.6472,63.6566,700.0
2022-11-28 14:30:00,67.69,67.69,67.58,67.67,1897.0,63.5908,63.5908,63.4875,63.572,1897.0
2022-11-28 14:35:00,67.67,67.69,67.67,67.69,400.0,63.572,63.5908,63.572,63.5908,400.0
2022-11-28 14:40:00,67.69,67.73,67.69,67.73,300.0,63.5908,63.6284,63.5908,63.6284,300.0
2022-11-28 14:45:00,67.67,67.67,67.56,67.56,1410.0,63.572,63.572,63.4687,63.4687,1410.0
2022-11-28 14:50:00,67.48,67.48,67.44,67.45,2666.0,63.3935,63.3935,63.356,63.3654,2666.0
2022-11-28 14:55:00,67.42,67.43,67.3,67.31,1600.0,63.3372,63.3466,63.2244,63.2338,1600.0
2022-11-28 15:00:00,67.33,67.34,67.31,67.31,839.0,63.2526,63.262,63.2338,63.2338,839.0
2022-11-28 15:05:00,67.33,67.34,67.22,67.22,2191.0,63.2526,63.262,63.1493,63.1493,2191.0
2022-11-28 15:10:00,67.08,67.08,66.91,66.97,2900.0,63.0178,63.0178,62.8581,62.9144,2900.0
2022-11-28 15:15:00,66.96,67.0,66.96,66.97,1096.0,62.905,62.9426,62.905,62.9144,1096.0
2022-11-28 15:20:00,66.99,67.02,66.9,66.91,1100.0,62.9332,62.9614,62.8487,62.8581,1100.0
2022-11-28 15:25:00,66.94,66.98,66.91,66.95,2319.0,62.8862,62.9238,62.8581,62.8956,2319.0
2022-11-28 15:30:00,66.94,66.97,66.88,66.89,3391.0,62.8862,62.9144,62.8299,62.8393,3391.0
2022-11-28 15:35:00,66.86,66.86,66.68,66.72,3025.0,62.8111,62.8111,62.642,62.6796,3025.0
2022-11-28 15:40:00,66.71,66.71,66.54,66.57,4300.0,62.6702,62.6702,62.5105,62.5387,4300.0
2022-11-28 15:45:00,66.56,66.6,66.45,66.57,4114.0,62.5293,62.5668,62.4259,62.5387,4114.0
2022-11-28 15:50:00,66.55,66.6,66.31,66.32,6140.0,62.5199,62.5668,62.2944,62.3038,6140.0
2022-11-28 15:55:00,66.31,66.64,66.31,66.64,11641.0,62.2944,62.6044,62.2944,62.6044,11641.0
2022-11-29 09:30:00,67.0,67.21,66.81,67.0,3281.0,62.9426,63.1399,62.7641,62.9426,3281.0
2022-11-29 09:35:00,67.65,67.65,67.52,67.58,4305.0,63.5532,63.5532,63.4311,63.4875,4305.0
2022-11-29 09:40:00,67.8,67.81,67.62,67.63,1797.0,63.6942,63.7036,63.5251,63.5345,1797.0
2022-11-29 09:45:00,67.81,67.87,67.74,67.85,3239.0,63.7036,63.7599,63.6378,63.7411,3239.0
2022-11-29 09:50:00,67.84,67.88,67.57,67.8,2577.0,63.7317,63.7693,63.4781,63.6942,2577.0
2022-11-29 09:55:00,67.93,68.06,67.87,67.91,1749.0,63.8163,63.9384,63.7599,63.7975,1749.0
2022-11-29 10:00:00,67.93,67.93,67.73,67.75,1100.0,63.8163,63.8163,63.6284,63.6472,1100.0
2022-11-29 10:05:00,67.81,67.86,67.73,67.73,1200.0,63.7036,63.7505,63.6284,63.6284,1200.0
2022-11-29 10:10:00,67.62,67.67,67.59,67.67,1410.0,63.5251,63.572,63.4969,63.572,1410.0
2022-11-29 10:15:00,67.79,67.84,67.77,67.82,900.0,63.6848,63.7317,63.666,63.713,900.0
2022-11-29 10:20:00,67.84,67.95,67.84,67.89,1245.0,63.7317,63.8351,63.7317,63.7787,1245.0
2022-11-29 10:25:00,67.91,68.02,67.91,67.99,800.0,63.7975,63.9008,63.7975,63.8727,800.0
2022-11-29 10:30:00,68.03,68.22,68.03,68.15,1700.0,63.9102,64.0887,63.9102,64.023,1700.0
2022-11-29 10:35:00,68.13,68.2,68.09,68.14,19234.0,64.0042,64.0699,63.9666,64.0136,19234.0
2022-11-29 10:40:00,68.15,68.15,68.07,68.07,1200.0,64.023,64.023,63.9478,63.9478,1200.0
2022-11-29 10:45:00,68.08,68.08,67.99,67.99,600.0,63.9572,63.9572,63.8727,63.8727,600.0
2022-11-29 10:50:00,68.1,68.2,68.07,68.1,2310.0,63.976,64.0699,63.9478,63.976,2310.0
2022-11-29 10:55:00,68.24,68.28,68.22,68.24,900.0,64.1075,64.1451,64.0887,64.1075,900.0
2022-11-29 11:00:00,68.27,68.27,67.97,67.97,700.0,64.1357,64.1357,63.8539,63.8539,700.0
2022-11-29 11:05:00,68.08,68.08,67.94,67.94,1800.0,63.9572,63.9572,63.8257,63.8257,1800.0
2022-11-29 11:10:00,67.97,68.05,67.97,68.02,1361.0,63.8539,63.929,63.8539,63.9008,1361.0
2022-11-29 11:15:00,67.99,67.99,67.89,67.89,1300.0,63.8727,63.8727,63.7787,63.7787,1300.0
2022-11-29 11:20:00,67.87,67.96,67.85,67.96,900.0,63.7599,63.8445,63.7411,63.8445,900.0
2022-11-29 11:25:00,68.12,68.12,68.08,68.09,1100.0,63.9948,63.9948,63.9572,63.9666,1100.0
2022-11-29 11:30:00,68.12,68.2,68.12,68.18,300.0,63.9948,64.0699,63.9948,64.0512,300.0
2022-11-29 11:35:00,68.25,68.26,68.23,68.26,1141.0,64.1169,64.1263,64.0981,64.1263,1141.0
2022-11-29 11:40:00,68.24,68.24,68.13,68.13,1200.0,64.1075,64.1075,64.0042,64.0042,1200.0
2022-11-29 11:45:00,68.19,68.2,68.17,68.2,1000.0,64.0605,64.0699,64.0418,64.0699,1000.0
2022-11-29 11:50:00,68.2,68.2,68.16,68.16,400.0,64.0699,64.0699,64.0324,64.0324,400.0
2022-11-29 11:55:00,68.17,68.22,68.17,68.22,1100.0,64.0418,64.0887,64.0418,64.0887,1100.0
2022-11-29 12:00:00,68.22,68.25,68.18,68.18,1112.0,64.0887,64.1169,64.0512,64.0512,1112.0
2022-11-29 12:05:00,68.17,68.23,68.17,68.18,1502.0,64.0418,64.0981,64.0418,64.0512,1502.0
2022-11-29 12:10:00,68.1,68.18,68.1,68.17,1412.0,63.976,64.0512,63.976,64.0418,1412.0
2022-11-29 12:15:00,68.18,68.23,68.13,68.16,1101.0,64.0512,64.0981,64.0042,64.0324,1101.0
2022-11-29 12:20:00,68.14,68.23,68.14,68.23,600.0,64.0136,64.0981,64.0136,64.0981,600.0
2022-11-29 12:25:00,68.21,68.26,68.2,68.23,1211.0,64.0793,64.1263,64.0699,64.0981,1211.0
2022-11-29 12:30:00,68.28,68.3,68.27,68.27,1206.0,64.1451,64.1639,64.1357,64.1357,1206.0
2022-11-29 12:35:00,68.27,68.32,68.26,68.3,1257.0,64.1357,64.1827,64.1263,64.1639,1257.0
2022-11-29 12:40:00,68.31,68.31,68.28,68.3,700.0,64.1733,64.1733,64.1451,64.1639,700.0
2022-11-29 12:45:00,68.21,68.21,68.15,68.17,900.0,64.0793,64.0793,64.023,64.0418,900.0
2022-11-29 12:50:00,68.2,68.21,68.16,68.16,933.0,64.0699,64.0793,64.0324,64.0324,933.0
2022-11-29 12:55:00,68.18,68.18,68.16,68.16,400.0,64.0512,64.0512,64.0324,64.0324,400.0
2022-11-29 13:00:00,68.13,68.13,68.06,68.06,1000.0,64.0042,64.0042,63.9384,63.9384,1000.0
2022-11-29 13:05:00,68.1,68.1,68.1,68.1,300.0,63.976,63.976,63.976,63.976,300.0
2022-11-29 13:10:00,68.08,68.21,68.08,68.2,900.0,63.9572,64.0793,63.9572,64.0699,900.0
2022-11-29 13:15:00,68.2,68.23,68.2,68.21,862.0,64.0699,64.0981,64.0699,64.0793,862.0
2022-11-29 13:20:00,68.24,68.27,68.23,68.23,700.0,64.1075,64.1357,64.0981,64.0981,700.0
2022-11-29 13:25:00,68.18,68.21,68.18,68.21,1100.0,64.0512,64.0793,64.0512,64.0793,1100.0
2022-11-29 13:30:00,68.24,68.26,68.21,68.23,1008.0,64.1075,64.1263,64.0793,64.0981,1008.0
2022-11-29 13:35:00,68.25,68.26,68.22,68.26,1000.0,64.1169,64.1263,64.0887,64.1263,1000.0
2022-11-29 13:40:00,68.28,68.28,68.27,68.28,400.0,64.1451,64.1451,64.1357,64.1451,400.0
2022-11-29 13:45:00,68.3,68.3,68.28,68.28,600.0,64.1639,64.1639,64.1451,64.1451,600.0
2022-11-29 13:50:00,68.26,68.27,68.25,68.27,700.0,64.1263,64.1357,64.1169,64.1357,700.0
2022-11-29 13:55:00,68.31,68.38,68.31,68.38,800.0,64.1733,64.239,64.1733,64.239,800.0
2022-11-29 14:00:00,68.39,68.46,68.39,68.46,568.0,64.2484,64.3142,64.2484,64.3142,568.0
2022-11-29 14:05:00,68.47,68.57,68.47,68.57,500.0,64.3236,64.4175,64.3236,64.4175,500.0
2022-11-29 14:10:00,68.56,68.6,68.56,68.6,1600.0,64.4081,64.4457,64.4081,64.4457,1600.0
2022-11-29 14:15:00,68.56,68.63,68.55,68.63,800.0,64.4081,64.4739,64.3987,64.4739,800.0
2022-11-29 14:20:00,68.66,68.76,68.66,68.75,1103.0,64.5021,64.596,64.5021,64.5866,1103.0
2022-11-29 14:25:00,68.8,68.83,68.65,68.66,2097.0,64.6336,64.6618,64.4927,64.5021,2097.0
2022-11-29 14:30:00,68.69,68.69,68.65,68.65,736.0,64.5303,64.5303,64.4927,64.4927,736.0
2022-11-29 14:35:00,68.68,68.7,68.68,68.7,200.0,64.5209,64.5397,64.5209,64.5397,200.0
2022-11-29 14:40:00,68.75,68.76,68.74,68.74,400.0,64.5866,64.596,64.5772,64.5772,400.0
2022-11-29 14:45:00,68.77,68.77,68.67,68.67,600.0,64.6054,64.6054,64.5115,64.5115,600.0
2022-11-29 14:50:00,68.68,68.8,68.68,68.79,700.0,64.5209,64.6336,64.5209,64.6242,700.0
2022-11-29 14:55:00,68.85,68.88,68.82,68.82,900.0,64.6806,64.7088,64.6524,64.6524,900.0
2022-11-29 15:00:00,68.84,68.86,68.84,68.86,400.0,64.6712,64.69,64.6712,64.69,400.0
2022-11-29 15:05:00,68.9,68.98,68.9,68.98,900.0,64.7276,64.8027,64.7276,64.8027,900.0
2022-11-29 15:10:00,69.0,69.03,68.97,69.03,500.0,64.8215,64.8497,64.7933,64.8497,500.0
2022-11-29 15:15:00,69.02,69.06,69.02,69.06,400.0,64.8403,64.8779,64.8403,64.8779,400.0
2022-11-29 15:20:00,69.06,69.08,68.99,68.99,1127.0,64.8779,64.8967,64.8121,64.8121,1127.0
2022-11-29 15:25:00,68.95,69.01,68.95,69.0,1036.0,64.7745,64.8309,64.7745,64.8215,1036.0
2022-11-29 15:30:00,69.01,69.05,69.01,69.05,300.0,64.8309,64.8685,64.8309,64.8685,300.0
2022-11-29 15:35:00,69.05,69.07,68.99,68.99,800.0,64.8685,64.8873,64.8121,64.8121,800.0
2022-11-29 15:40:00,69.03,69.13,69.03,69.09,1000.0,64.8497,64.9436,64.8497,64.906,1000.0
2022-11-29 15:45:00,69.09,69.12,69.07,69.12,1300.0,64.906,64.9342,64.8873,64.9342,1300.0
2022-11-29 15:50:00,69.15,69.18,69.08,69.13,3973.0,64.9624,64.9906,64.8967,64.9436,3973.0
2022-11-29 15:55:00,69.17,69.23,69.15,69.23,7069.0,64.9812,65.0376,64.9624,65.0376,7069.0
2022-11-30 09:30:00,69.25,69.36,69.25,69.36,200.0,65.0564,65.1597,65.0564,65.1597,200.0
2022-11-30 09:35:00,69.36,69.36,69.36,69.36,0.0,65.1597,65.1597,65.1597,65.1597,0.0
2022-11-30 09:40:00,68.99,68.99,68.79,68.79,2201.0,64.8121,64.8121,64.6242,64.6242,2201.0
2022-11-30 09:45:00,68.96,69.15,68.96,69.03,400.0,64.7839,64.9624,64.7839,64.8497,400.0
2022-11-30 09:50:00,68.93,68.93,68.93,68.93,300.0,64.7557,64.7557,64.7557,64.7557,300.0
2022-11-30 09:55:00,69.13,69.3,68.99,69.21,1300.0,64.9436,65.1033,64.8121,65.0188,1300.0
2022-11-30 10:00:00,69.15,69.15,69.15,69.15,100.0,64.9624,64.9624,64.9624,64.9624,100.0
2022-11-30 10:05:00,69.23,69.29,69.12,69.12,1158.0,65.0376,65.0939,64.9342,64.9342,1158.0
2022-11-30 10:10:00,69.16,69.16,69.09,69.13,600.0,64.9718,64.9718,64.906,64.9436,600.0
2022-11-30 10:15:00,69.12,69.31,69.12,69.31,1166.0,64.9342,65.1127,64.9342,65.1127,1166.0
2022-11-30 10:20:00,69.28,69.32,69.28,69.29,600.0,65.0845,65.1221,65.0845,65.0939,600.0
2022-11-30 10:25:00,69.07,69.07,68.98,68.98,400.0,64.8873,64.8873,64.8027,64.8027,400.0
2022-11-30 10:30:00,69.0,69.01,68.99,68.99,600.0,64.8215,64.8309,64.8121,64.8121,600.0
2022-11-30 10:35:00,69.0,69.09,69.0,69.09,400.0,64.8215,64.906,64.8215,64.906,400.0
2022-11-30 10:40:00,69.14,69.14,69.13,69.13,200.0,64.953,64.953,64.9436,64.9436,200.0
2022-11-30 10:45:00,69.14,69.14,68.92,68.92,1549.0,64.953,64.953,64.7463,64.7463,1549.0
2022-11-30 10:50:00,68.91,68.97,68.91,68.97,1100.0,64.7369,64.7933,64.7369,64.7933,1100.0
2022-11-30 10:55:00,68.9,68.9,68.79,68.79,1200.0,64.7276,64.7276,64.6242,64.6242,1200.0
2022-11-30 11:00:00,68.8,68.8,68.77,68.78,1000.0,64.6336,64.6336,64.6054,64.6148,1000.0
2022-11-30 11:05:00,68.78,68.87,68.78,68.87,900.0,64.6148,64.6994,64.6148,64.6994,900.0
2022-11-30 11:10:00,68.85,68.87,68.8,68.87,1400.0,64.6806,64.6994,64.6336,64.6994,1400.0
2022-11-30 11:15:00,68.91,68.92,68.8,68.8,1100.0,64.7369,64.7463,64.6336,64.6336,1100.0
2022-11-30 11:20:00,68.7,68.7,68.68,68.7,1100.0,64.5397,64.5397,64.5209,64.5397,1100.0
2022-11-30 11:25:00,68.69,68.73,68.66,68.71,1333.0,64.5303,64.5678,64.5021,64.5491,1333.0
2022-11-30 11:30:00,68.7,68.82,68.7,68.82,700.0,64.5397,64.6524,64.5397,64.6524,700.0
2022-11-30 11:35:00,68.83,68.83,68.81,68.81,1000.0,64.6618,64.6618,64.643,64.643,1000.0
2022-11-30 11:40:00,68.77,68.82,68.77,68.8,1400.0,64.6054,64.6524,64.6054,64.6336,1400.0
2022-11-30 11:45:00,68.81,68.84,68.81,68.84,1100.0,64.643,64.6712,64.643,64.6712,1100.0
2022-11-30 11:50:00,68.82,68.82,68.79,68.79,600.0,64.6524,64.6524,64.6242,64.6242,600.0
2022-11-30 11:55:00,68.78,68.82,68.77,68.81,1100.0,64.6148,64.6524,64.6054,64.643,1100.0
2022-11-30 12:00:00,68.77,68.83,68.72,68.83,1000.0,64.6054,64.6618,64.5585,64.6618,1000.0
2022-11-30 12:05:00,68.84,68.85,68.79,68.79,800.0,64.6712,64.6806,64.6242,64.6242,800.0
2022-11-30 12:10:00,68.81,68.81,68.79,68.8,400.0,64.643,64.643,64.6242,64.6336,400.0
2022-11-30 12:15:00,68.86,68.88,68.83,68.83,700.0,64.69,64.7088,64.6618,64.6618,700.0
2022-11-30 12:20:00,68.72,68.82,68.72,68.82,1400.0,64.5585,64.6524,64.5585,64.6524,1400.0
2022-11-30 12:25:00,68.86,68.88,68.83,68.84,1700.0,64.69,64.7088,64.6618,64.6712,1700.0
2022-11-30 12:30:00,68.87,68.88,68.85,68.88,600.0,64.6994,64.7088,64.6806,64.7088,600.0
2022-11-30 12:35:00,68.85,68.9,68.85,68.9,300.0,64.6806,64.7276,64.6806,64.7276,300.0
2022-11-30 12:40:00,68.85,68.98,68.85,68.98,1600.0,64.6806,64.8027,64.6806,64.8027,1600.0
2022-11-30 12:45:00,68.99,69.04,68.98,68.98,598.0,64.8121,64.8591,64.8027,64.8027,598.0
2022-11-30 12:50:00,68.98,69.0,68.98,69.0,1029.0,64.8027,64.8215,64.8027,64.8215,1029.0
2022-11-30 12:55:00,69.05,69.05,69.03,69.05,1000.0,64.8685,64.8685,64.8497,64.8685,1000.0
2022-11-30 13:00:00,69.04,69.05,69.02,69.05,1200.0,64.8591,64.8685,64.8403,64.8685,1200.0
2022-11-30 13:05:00,69.08,69.1,69.08,69.1,600.0,64.8967,64.9154,64.8967,64.9154,600.0
2022-11-30 13:10:00,69.03,69.05,69.01,69.04,1000.0,64.8497,64.8685,64.8309,64.8591,1000.0
2022-11-30 13:15:00,69.02,69.02,68.98,68.98,300.0,64.8403,64.8403,64.8027,64.8027,300.0
2022-11-30 13:20:00,68.97,68.99,68.97,68.98,1225.0,64.7933,64.8121,64.7933,64.8027,1225.0
2022-11-30 13:25:00,69.0,69.01,68.98,69.0,1524.0,64.8215,64.8309,64.8027,64.8215,1524.0
2022-11-30 13:30:00,68.98,69.35,68.96,69.15,2574.0,64.8027,65.1503,64.7839,64.9624,2574.0
2022-11-30 13:35:00,69.29,69.57,69.29,69.47,900.0,65.0939,65.357,65.0939,65.263,900.0
2022-11-30 13:40:00,69.52,69.63,69.41,69.47,1700.0,65.31,65.4133,65.2067,65.263,1700.0
2022-11-30 13:45:00,69.44,69.55,69.27,69.55,1300.0,65.2348,65.3382,65.0751,65.3382,1300.0
2022-11-30 13:50:00,69.62,69.62,69.59,69.62,1000.0,65.4039,65.4039,65.3758,65.4039,1000.0
2022-11-30 13:55:00,69.67,69.87,69.67,69.87,900.0,65.4509,65.6388,65.4509,65.6388,900.0
2022-11-30 14:00:00,69.85,70.0,69.85,69.96,1400.0,65.62,65.7609,65.62,65.7234,1400.0
2022-11-30 14:05:00,69.94,70.1,69.9,69.97,2874.0,65.7046,65.8549,65.667,65.7328,2874.0
2022-11-30 14:10:00,69.96,70.0,69.96,70.0,800.0,65.7234,65.7609,65.7234,65.7609,800.0
2022-11-30 14:15:00,70.02,70.24,70.02,70.24,1420.0,65.7797,65.9864,65.7797,65.9864,1420.0
2022-11-30 14:20:00,70.27,70.29,70.24,70.28,1101.0,66.0146,66.0334,65.9864,66.024,1101.0
2022-11-30 14:25:00,70.18,70.2,70.15,70.16,1251.0,65.93,65.9488,65.9019,65.9112,1251.0
2022-11-30 14:30:00,70.08,70.08,69.99,70.05,1300.0,65.8361,65.8361,65.7515,65.8079,1300.0
2022-11-30 14:35:00,70.12,70.16,70.05,70.09,1200.0,65.8737,65.9112,65.8079,65.8455,1200.0
2022-11-30 14:40:00,70.16,70.2,70.08,70.08,1152.0,65.9112,65.9488,65.8361,65.8361,1152.0
2022-11-30 14:45:00,70.1,70.2,70.08,70.2,1761.0,65.8549,65.9488,65.8361,65.9488,1761.0
2022-11-30 14:50:00,70.2,70.25,70.16,70.17,1300.0,65.9488,65.9958,65.9112,65.9206,1300.0
2022-11-30 14:55:00,70.16,70.16,70.13,70.14,1538.0,65.9112,65.9112,65.8831,65.8925,1538.0
2022-11-30 15:00:00,70.16,70.32,70.15,70.28,2415.0,65.9112,66.0616,65.9019,66.024,2415.0
2022-11-30 15:05:00,70.25,70.4,70.25,70.39,1700.0,65.9958,66.1367,65.9958,66.1273,1700.0
2022-11-30 15:10:00,70.38,70.4,70.38,70.4,406.0,66.1179,66.1367,66.1179,66.1367,406.0
2022-11-30 15:15:00,70.41,70.51,70.41,70.48,811.0,66.1461,66.2401,66.1461,66.2119,811.0
2022-11-30 15:20:00,70.5,70.52,70.46,70.52,695.0,66.2307,66.2494,66.1931,66.2494,695.0
2022-11-30 15:25:00,70.53,70.59,70.52,70.59,450.0,66.2588,66.3152,66.2494,66.3152,450.0
2022-11-30 15:30:00,70.6,70.82,70.6,70.81,1686.0,66.3246,66.5313,66.3246,66.5219,1686.0
2022-11-30 15:35:00,70.84,70.91,70.82,70.88,1200.0,66.5501,66.6158,66.5313,66.5876,1200.0
2022-11-30 15:40:00,70.87,70.94,70.87,70.94,1000.0,66.5783,66.644,66.5783,66.644,1000.0
2022-11-30 15:45:00,70.92,71.11,70.92,71.08,5336.0,66.6252,66.8037,66.6252,66.7755,5336.0
2022-11-30 15:50:00,71.11,71.48,71.11,71.45,66951.0,66.8037,67.1513,66.8037,67.1231,66951.0
2022-11-30 15:55:00,71.22,71.23,70.87,71.08,17952.0,66.9071,66.9165,66.5783,66.7755,17952.0
2022-12-01 09:30:00,71.65,71.97,71.62,71.63,1200.0,67.311,67.6116,67.2828,67.2922,1200.0
2022-12-01 09:35:00,71.59,71.7,71.51,71.7,2200.0,67.2547,67.358,67.1795,67.358,2200.0
2022-12-01 09:40:00,71.76,71.81,71.55,71.55,1600.0,67.4144,67.4613,67.2171,67.2171,1600.0
2022-12-01 09:45:00,71.6,71.6,71.32,71.53,1000.0,67.264,67.264,67.001,67.1983,1000.0
2022-12-01 09:50:00,71.8,71.8,71.75,71.79,1900.0,67.4519,67.4519,67.405,67.4425,1900.0
2022-12-01 09:55:00,71.76,71.93,71.73,71.89,1437.0,67.4144,67.5741,67.3862,67.5365,1437.0
2022-12-01 10:00:00,72.0,72.0,71.86,71.92,2300.0,67.6398,67.6398,67.5083,67.5647,2300.0
2022-12-01 10:05:00,71.89,72.09,71.89,72.02,700.0,67.5365,67.7244,67.5365,67.6586,700.0
2022-12-01 10:10:00,72.02,72.03,71.68,71.68,1519.0,67.6586,67.668,67.3392,67.3392,1519.0
2022-12-01 10:15:00,71.84,71.84,71.47,71.5,700.0,67.4895,67.4895,67.1419,67.1701,700.0
2022-12-01 10:20:00,71.41,71.62,71.41,71.52,1200.0,67.0856,67.2828,67.0856,67.1889,1200.0
2022-12-01 10:25:00,71.55,71.57,71.41,71.48,700.0,67.2171,67.2359,67.0856,67.1513,700.0
2022-12-01 10:30:00,71.46,71.48,71.4,71.47,1205.0,67.1325,67.1513,67.0762,67.1419,1205.0
2022-12-01 10:35:00,71.59,71.62,71.57,71.57,591.0,67.2547,67.2828,67.2359,67.2359,591.0
2022-12-01 10:40:00,71.47,71.47,71.25,71.31,300.0,67.1419,67.1419,66.9352,66.9916,300.0
2022-12-01 10:45:00,71.31,71.31,71.31,71.31,300.0,66.9916,66.9916,66.9916,66.9916,300.0
2022-12-01 10:50:00,71.37,71.45,71.37,71.45,500.0,67.048,67.1231,67.048,67.1231,500.0
2022-12-01 10:55:00,71.31,71.4,71.31,71.4,800.0,66.9916,67.0762,66.9916,67.0762,800.0
2022-12-01 11:00:00,71.42,71.51,71.41,71.51,500.0,67.0949,67.1795,67.0856,67.1795,500.0
2022-12-01 11:05:00,71.49,71.49,71.47,71.47,400.0,67.1607,67.1607,67.1419,67.1419,400.0
2022-12-01 11:10:00,71.49,71.49,71.36,71.36,200.0,67.1607,67.1607,67.0386,67.0386,200.0
2022-12-01 11:15:00,71.33,71.33,71.33,71.33,100.0,67.0104,67.0104,67.0104,67.0104,100.0
2022-12-01 11:20:00,71.38,71.41,71.29,71.29,500.0,67.0574,67.0856,66.9728,66.9728,500.0
2022-12-01 11:25:00,71.35,71.35,71.3,71.33,1300.0,67.0292,67.0292,66.9822,67.0104,1300.0
2022-12-01 11:30:00,71.34,71.34,71.21,71.26,1100.0,67.0198,67.0198,66.8977,66.9446,1100.0
2022-12-01 11:35:00,71.24,71.28,71.22,71.28,600.0,66.9258,66.9634,66.9071,66.9634,600.0
2022-12-01 11:40:00,71.25,71.35,71.25,71.33,500.0,66.9352,67.0292,66.9352,67.0104,500.0
2022-12-01 11:45:00,71.36,71.36,71.33,71.34,800.0,67.0386,67.0386,67.0104,67.0198,800.0
2022-12-01 11:50:00,71.35,71.39,71.29,71.39,900.0,67.0292,67.0668,66.9728,67.0668,900.0
2022-12-01 11:55:00,71.41,71.45,71.37,71.37,700.0,67.0856,67.1231,67.048,67.048,700.0
2022-12-01 12:00:00,71.42,71.42,71.33,71.38,600.0,67.0949,67.0949,67.0104,67.0574,600.0
2022-12-01 12:05:00,71.38,71.39,71.35,71.39,500.0,67.0574,67.0668,67.0292,67.0668,500.0
2022-12-01 12:10:00,71.39,71.39,71.39,71.39,200.0,67.0668,67.0668,67.0668,67.0668,200.0
2022-12-01 12:15:00,71.48,71.54,71.48,71.52,900.0,67.1513,67.2077,67.1513,67.1889,900.0
2022-12-01 12:20:00,71.52,71.52,71.52,71.52,100.0,67.1889,67.1889,67.1889,67.1889,100.0
2022-12-01 12:25:00,71.64,71.65,71.6,71.61,900.0,67.3016,67.311,67.264,67.2734,900.0
2022-12-01 12:30:00,71.68,71.71,71.68,71.71,500.0,67.3392,67.3674,67.3392,67.3674,500.0
2022-12-01 12:35:00,71.59,71.59,71.53,71.53,1026.0,67.2547,67.2547,67.1983,67.1983,1026.0
2022-12-01 12:40:00,71.28,71.28,71.28,71.28,100.0,66.9634,66.9634,66.9634,66.9634,100.0
2022-12-01 12:45:00,71.26,71.26,71.16,71.23,721.0,66.9446,66.9446,66.8507,66.9165,721.0
2022-12-01 12:50:00,71.24,71.29,71.24,71.29,700.0,66.9258,66.9728,66.9258,66.9728,700.0
2022-12-01 12:55:00,71.28,71.28,71.25,71.25,400.0,66.9634,66.9634,66.9352,66.9352,400.0
2022-12-01 13:00:00,71.24,71.26,71.24,71.26,300.0,66.9258,66.9446,66.9258,66.9446,300.0
2022-12-01 13:05:00,71.25,71.32,71.25,71.26,5005.0,66.9352,67.001,66.9352,66.9446,5005.0
2022-12-01 13:10:00,71.3,71.3,71.2,71.2,300.0,66.9822,66.9822,66.8883,66.8883,300.0
2022-12-01 13:15:00,71.08,71.08,70.97,70.97,600.0,66.7755,66.7755,66.6722,66.6722,600.0
2022-12-01 13:20:00,70.96,70.96,70.78,70.78,500.0,66.6628,66.6628,66.4937,66.4937,500.0
2022-12-01 13:25:00,70.85,70.85,70.74,70.74,400.0,66.5595,66.5595,66.4561,66.4561,400.0
2022-12-01 13:30:00,70.76,70.76,70.58,70.61,1300.0,66.4749,66.4749,66.3058,66.334,1300.0
2022-12-01 13:35:00,70.63,70.74,70.63,70.72,400.0,66.3528,66.4561,66.3528,66.4373,400.0
2022-12-01 13:40:00,70.84,70.85,70.79,70.79,738.0,66.5501,66.5595,66.5031,66.5031,738.0
2022-12-01 13:45:00,70.83,70.83,70.79,70.79,200.0,66.5407,66.5407,66.5031,66.5031,200.0
2022-12-01 13:50:00,70.78,70.86,70.78,70.86,400.0,66.4937,66.5689,66.4937,66.5689,400.0
2022-12-01 13:55:00,70.74,70.74,70.71,70.72,500.0,66.4561,66.4561,66.4279,66.4373,500.0
2022-12-01 14:00:00,70.66,70.66,70.64,70.64,200.0,66.381,66.381,66.3622,66.3622,200.0
2022-12-01 14:05:00,70.61,70.61,70.6,70.6,200.0,66.334,66.334,66.3246,66.3246,200.0
2022-12-01 14:10:00,70.64,70.65,70.64,70.65,200.0,66.3622,66.3716,66.3622,66.3716,200.0
2022-12-01 14:15:00,70.74,70.85,70.74,70.85,700.0,66.4561,66.5595,66.4561,66.5595,700.0
2022-12-01 14:20:00,70.82,70.85,70.81,70.85,500.0,66.5313,66.5595,66.5219,66.5595,500.0
2022-12-01 14:25:00,70.91,70.97,70.91,70.97,500.0,66.6158,66.6722,66.6158,66.6722,500.0
2022-12-01 14:30:00,70.97,71.0,70.93,71.0,777.0,66.6722,66.7004,66.6346,66.7004,777.0
2022-12-01 14:35:00,71.03,71.04,71.01,71.04,400.0,66.7286,66.738,66.7098,66.738,400.0
2022-12-01 14:40:00,71.07,71.07,71.05,71.05,401.0,66.7661,66.7661,66.7474,66.7474,401.0
2022-12-01 14:45:00,71.06,71.1,70.97,71.04,800.0,66.7567,66.7943,66.6722,66.738,800.0
2022-12-01 14:50:00,71.03,71.07,70.99,70.99,500.0,66.7286,66.7661,66.691,66.691,500.0
2022-12-01 14:55:00,70.85,71.0,70.85,70.98,764.0,66.5595,66.7004,66.5595,66.6816,764.0
2022-12-01 15:00:00,70.98,70.98,70.94,70.96,800.0,66.6816,66.6816,66.644,66.6628,800.0
2022-12-01 15:05:00,70.93,70.99,70.93,70.98,800.0,66.6346,66.691,66.6346,66.6816,800.0
2022-12-01 15:10:00,70.92,70.92,70.87,70.89,500.0,66.6252,66.6252,66.5783,66.597,500.0
2022-12-01 15:15:00,70.87,70.87,70.78,70.81,800.0,66.5783,66.5783,66.4937,66.5219,800.0
2022-12-01 15:20:00,70.75,70.75,70.64,70.67,300.0,66.4655,66.4655,66.3622,66.3904,300.0
2022-12-01 15:25:00,70.65,70.81,70.65,70.81,1300.0,66.3716,66.5219,66.3716,66.5219,1300.0
2022-12-01 15:30:00,70.86,70.91,70.83,70.91,1762.0,66.5689,66.6158,66.5407,66.6158,1762.0
2022-12-01 15:35:00,70.87,70.88,70.81,70.82,500.0,66.5783,66.5876,66.5219,66.5313,500.0
2022-12-01 15:40:00,70.82,70.9,70.82,70.88,1400.0,66.5313,66.6064,66.5313,66.5876,1400.0
2022-12-01 15:45:00,70.93,70.96,70.9,70.96,800.0,66.6346,66.6628,66.6064,66.6628,800.0
2022-12-01 15:50:00,70.99,71.09,70.99,71.06,3130.0,66.691,66.7849,66.691,66.7567,3130.0
2022-12-01 15:55:00,71.02,71.08,70.9,71.01,5500.0,66.7192,66.7755,66.6064,66.7098,5500.0
2022-12-02 09:35:00,70.5,70.5,70.5,70.5,196.0,66.2307,66.2307,66.2307,66.2307,196.0
2022-12-02 09:40:00,70.5,70.53,70.43,70.47,518.0,66.2307,66.2588,66.1649,66.2025,518.0
2022-12-02 09:45:00,70.51,70.51,70.51,70.51,200.0,66.2401,66.2401,66.2401,66.2401,200.0
2022-12-02 09:50:00,70.51,70.51,70.51,70.51,0.0,66.2401,66.2401,66.2401,66.2401,0.0
2022-12-02 09:55:00,70.72,70.72,70.72,70.72,300.0,66.4373,66.4373,66.4373,66.4373,300.0
2022-12-02 10:00:00,70.77,70.86,70.77,70.86,964.0,66.4843,66.5689,66.4843,66.5689,964.0
2022-12-02 10:05:00,70.77,70.86,70.77,70.86,600.0,66.4843,66.5689,66.4843,66.5689,600.0
2022-12-02 10:10:00,71.01,71.2,71.01,71.2,600.0,66.7098,66.8883,66.7098,66.8883,600.0
2022-12-02 10:15:00,71.2,71.2,71.2,71.2,100.0,66.8883,66.8883,66.8883,66.8883,100.0
2022-12-02 10:20:00,71.29,71.29,71.21,71.21,300.0,66.9728,66.9728,66.8977,66.8977,300.0
2022-12-02 10:25:00,71.21,71.21,71.07,71.1,498.0,66.8977,66.8977,66.7661,66.7943,498.0
2022-12-02 10:30:00,71.1,71.1,71.1,71.1,0.0,66.7943,66.7943,66.7943,66.7943,0.0
2022-12-02 10:35:00,71.03,71.03,70.94,70.94,300.0,66.7286,66.7286,66.644,66.644,300.0
2022-12-02 10:40:00,70.91,70.93,70.88,70.92,600.0,66.6158,66.6346,66.5876,66.6252,600.0
2022-12-02 10:45:00,70.85,70.87,70.85,70.87,200.0,66.5595,66.5783,66.5595,66.5783,200.0
2022-12-02 10:50:00,70.87,70.87,70.87,70.87,0.0,66.5783,66.5783,66.5783,66.5783,0.0
2022-12-02 10:55:00,70.87,70.87,70.87,70.87,0.0,66.5783,66.5783,66.5783,66.5783,0.0
2022-12-02 11:00:00,70.87,70.87,70.87,70.87,0.0,66.5783,66.5783,66.5783,66.5783,0.0
2022-12-02 11:05:00,70.87,70.87,70.87,70.87,0.0,66.5783,66.5783,66.5783,66.5783,0.0
2022-12-02 11:10:00,70.96,70.98,70.96,70.98,200.0,66.6628,66.6816,66.6628,66.6816,200.0
2022-12-02 11:15:00,70.92,70.92,70.92,70.92,100.0,66.6252,66.6252,66.6252,66.6252,100.0
2022-12-02 11:20:00,70.91,70.94,70.9,70.94,600.0,66.6158,66.644,66.6064,66.644,600.0
2022-12-02 11:25:00,70.63,70.65,70.51,70.65,1704.0,66.3528,66.3716,66.2401,66.3716,1704.0
2022-12-02 11:30:00,70.65,70.65,70.65,70.65,0.0,66.3716,66.3716,66.3716,66.3716,0.0
2022-12-02 11:35:00,70.65,70.65,70.65,70.65,0.0,66.3716,66.3716,66.3716,66.3716,0.0
2022-12-02 11:40:00,70.65,70.65,70.65,70.65,0.0,66.3716,66.3716,66.3716,66.3716,0.0
2022-12-02 11:45:00,70.78,70.78,70.78,70.78,100.0,66.4937,66.4937,66.4937,66.4937,100.0
2022-12-02 11:50:00,70.74,70.74,70.74,70.74,958.0,66.4561,66.4561,66.4561,66.4561,958.0
2022-12-02 11:55:00,70.74,70.74,70.74,70.74,0.0,66.4561,66.4561,66.4561,66.4561,0.0
2022-12-02 12:00:00,70.75,70.75,70.75,70.75,200.0,66.4655,66.4655,66.4655,66.4655,200.0
2022-12-02 12:05:00,70.8,70.8,70.8,70.8,100.0,66.5125,66.5125,66.5125,66.5125,100.0
2022-12-02 12:10:00,70.95,70.95,70.88,70.88,400.0,66.6534,66.6534,66.5876,66.5876,400.0
2022-12-02 12:15:00,70.88,70.88,70.88,70.88,0.0,66.5876,66.5876,66.5876,66.5876,0.0
2022-12-02 12:20:00,70.81,70.81,70.81,70.81,100.0,66.5219,66.5219,66.5219,66.5219,100.0
2022-12-02 12:25:00,70.93,70.96,70.93,70.94,400.0,66.6346,66.6628,66.6346,66.644,400.0
2022-12-02 12:30:00,70.96,70.96,70.96,70.96,100.0,66.6628,66.6628,66.6628,66.6628,100.0
2022-12-02 12:35:00,70.93,70.93,70.8,70.8,400.0,66.6346,66.6346,66.5125,66.5125,400.0
2022-12-02 12:40:00,70.76,70.78,70.76,70.78,200.0,66.4749,66.4937,66.4749,66.4937,200.0
2022-12-02 12:45:00,70.81,70.85,70.81,70.85,400.0,66.5219,66.5595,66.5219,66.5595,400.0
2022-12-02 12:50:00,70.86,70.87,70.86,70.87,200.0,66.5689,66.5783,66.5689,66.5783,200.0
2022-12-02 12:55:00,70.87,70.87,70.87,70.87,0.0,66.5783,66.5783,66.5783,66.5783,0.0
2022-12-02 13:00:00,70.89,70.89,70.89,70.89,100.0,66.597,66.597,66.597,66.597,100.0
2022-12-02 13:05:00,70.9,70.9,70.89,70.89,300.0,66.6064,66.6064,66.597,66.597,300.0
2022-12-02 13:10:00,70.9,70.95,70.89,70.92,1285.0,66.6064,66.6534,66.597,66.6252,1285.0
2022-12-02 13:15:00,71.06,71.08,71.06,71.08,759.0,66.7567,66.7755,66.7567,66.7755,759.0
2022-12-02 13:20:00,71.08,71.08,71.08,71.08,0.0,66.7755,66.7755,66.7755,66.7755,0.0
2022-12-02 13:25:00,71.1,71.1,71.1,71.1,200.0,66.7943,66.7943,66.7943,66.7943,200.0
2022-12-02 13:30:00,71.05,71.18,71.05,71.18,300.0,66.7474,66.8695,66.7474,66.8695,300.0
2022-12-02 13:35:00,71.04,71.04,71.0,71.0,300.0,66.738,66.738,66.7004,66.7004,300.0
2022-12-02 13:40:00,70.98,70.98,70.98,70.98,100.0,66.6816,66.6816,66.6816,66.6816,100.0
2022-12-02 13:45:00,70.96,70.96,70.94,70.96,400.0,66.6628,66.6628,66.644,66.6628,400.0
2022-12-02 13:50:00,70.97,70.97,70.97,70.97,100.0,66.6722,66.6722,66.6722,66.6722,100.0
2022-12-02 13:55:00,70.98,70.98,70.94,70.94,200.0,66.6816,66.6816,66.644,66.644,200.0
2022-12-02 14:00:00,70.96,70.98,70.96,70.98,200.0,66.6628,66.6816,66.6628,66.6816,200.0
2022-12-02 14:05:00,70.92,70.92,70.92,70.92,200.0,66.6252,66.6252,66.6252,66.6252,200.0
2022-12-02 14:10:00,70.91,70.91,70.91,70.91,100.0,66.6158,66.6158,66.6158,66.6158,100.0
2022-12-02 14:15:00,70.94,70.99,70.94,70.95,300.0,66.644,66.691,66.644,66.6534,300.0
2022-12-02 14:20:00,71.0,71.0,71.0,71.0,418.0,66.7004,66.7004,66.7004,66.7004,418.0
2022-12-02 14:25:00,71.05,71.05,71.03,71.03,200.0,66.7474,66.7474,66.7286,66.7286,200.0
2022-12-02 14:30:00,71.05,71.15,71.05,71.15,700.0,66.7474,66.8413,66.7474,66.8413,700.0
2022-12-02 14:35:00,71.11,71.11,71.07,71.07,200.0,66.8037,66.8037,66.7661,66.7661,200.0
2022-12-02 14:40:00,71.05,71.05,71.01,71.01,700.0,66.7474,66.7474,66.7098,66.7098,700.0
2022-12-02 14:45:00,71.05,71.07,71.05,71.07,300.0,66.7474,66.7661,66.7474,66.7661,300.0
2022-12-02 14:50:00,71.13,71.16,71.13,71.16,300.0,66.8225,66.8507,66.8225,66.8507,300.0
2022-12-02 14:55:00,71.23,71.23,71.23,71.23,100.0,66.9165,66.9165,66.9165,66.9165,100.0
2022-12-02 15:00:00,71.31,71.4,71.31,71.4,400.0,66.9916,67.0762,66.9916,67.0762,400.0
2022-12-02 15:05:00,71.49,71.53,71.47,71.53,1322.0,67.1607,67.1983,67.1419,67.1983,1322.0
2022-12-02 15:10:00,71.46,71.51,71.41,71.42,1500.0,67.1325,67.1795,67.0856,67.0949,1500.0
2022-12-02 15:15:00,71.39,71.44,71.39,71.42,1100.0,67.0668,67.1137,67.0668,67.0949,1100.0
2022-12-02 15:20:00,71.38,71.43,71.36,71.36,700.0,67.0574,67.1043,67.0386,67.0386,700.0
2022-12-02 15:25:00,71.28,71.28,71.26,71.28,365.0,66.9634,66.9634,66.9446,66.9634,365.0
2022-12-02 15:30:00,71.29,71.33,71.26,71.27,1955.0,66.9728,67.0104,66.9446,66.954,1955.0
2022-12-02 15:35:00,71.25,71.27,71.14,71.15,2028.0,66.9352,66.954,66.8319,66.8413,2028.0
2022-12-02 15:40:00,71.19,71.25,71.19,71.23,400.0,66.8789,66.9352,66.8789,66.9165,400.0
2022-12-02 15:45:00,71.27,71.29,71.16,71.16,2200.0,66.954,66.9728,66.8507,66.8507,2200.0
2022-12-02 15:50:00,71.16,71.17,71.07,71.12,2362.0,66.8507,66.8601,66.7661,66.8131,2362.0
2022-12-02 15:55:00,71.03,71.18,71.03,71.1,3374.0,66.7286,66.8695,66.7286,66.7943,3374.0
2022-12-05 09:30:00,70.02,70.37,70.02,70.37,200.0,65.7797,66.1085,65.7797,66.1085,200.0
2022-12-05 09:35:00,70.3,70.36,70.3,70.33,1511.0,66.0428,66.0991,66.0428,66.071,1511.0
2022-12-05 09:40:00,70.45,70.49,70.38,70.49,1226.0,66.1837,66.2213,66.1179,66.2213,1226.0
2022-12-05 09:45:00,70.49,70.49,70.49,70.49,0.0,66.2213,66.2213,66.2213,66.2213,0.0
2022-12-05 09:50:00,70.76,70.77,70.76,70.77,300.0,66.4749,66.4843,66.4749,66.4843,300.0
2022-12-05 09:55:00,70.7,70.7,70.6,70.64,700.0,66.4185,66.4185,66.3246,66.3622,700.0
2022-12-05 10:00:00,70.52,70.52,70.52,70.52,100.0,66.2494,66.2494,66.2494,66.2494,100.0
2022-12-05 10:05:00,70.87,70.87,70.87,70.87,100.0,66.5783,66.5783,66.5783,66.5783,100.0
2022-12-05 10:10:00,70.87,70.87,70.87,70.87,0.0,66.5783,66.5783,66.5783,66.5783,0.0
2022-12-05 10:15:00,70.55,70.63,70.55,70.62,600.0,66.2776,66.3528,66.2776,66.3434,600.0
2022-12-05 10:20:00,70.67,70.67,70.67,70.67,100.0,66.3904,66.3904,66.3904,66.3904,100.0
2022-12-05 10:25:00,70.67,70.71,70.67,70.68,600.0,66.3904,66.4279,66.3904,66.3998,600.0
2022-12-05 10:30:00,70.66,70.66,70.66,70.66,100.0,66.381,66.381,66.381,66.381,100.0
2022-12-05 10:35:00,70.87,70.93,70.87,70.93,200.0,66.5783,66.6346,66.5783,66.6346,200.0
2022-12-05 10:40:00,70.92,70.95,70.92,70.92,300.0,66.6252,66.6534,66.6252,66.6252,300.0
2022-12-05 10:45:00,70.93,70.96,70.92,70.92,531.0,66.6346,66.6628,66.6252,66.6252,531.0
2022-12-05 10:50:00,70.92,70.93,70.91,70.91,400.0,66.6252,66.6346,66.6158,66.6158,400.0
2022-12-05 10:55:00,70.95,71.1,70.95,71.1,700.0,66.6534,66.7943,66.6534,66.7943,700.0
2022-12-05 11:00:00,71.05,71.1,71.05,71.1,300.0,66.7474,66.7943,66.7474,66.7943,300.0
2022-12-05 11:05:00,71.11,71.11,71.06,71.06,500.0,66.8037,66.8037,66.7567,66.7567,500.0
2022-12-05 11:10:00,71.04,71.11,71.03,71.11,500.0,66.738,66.8037,66.7286,66.8037,500.0
2022-12-05 11:15:00,70.97,70.97,70.97,70.97,200.0,66.6722,66.6722,66.6722,66.6722,200.0
2022-12-05 11:20:00,70.97,70.97,70.97,70.97,100.0,66.6722,66.6722,66.6722,66.6722,100.0
2022-12-05 11:25:00,71.01,71.05,71.01,71.04,700.0,66.7098,66.7474,66.7098,66.738,700.0
2022-12-05 11:30:00,70.92,70.93,70.92,70.93,400.0,66.6252,66.6346,66.6252,66.6346,400.0
2022-12-05 11:35:00,70.88,70.97,70.88,70.97,799.0,66.5876,66.6722,66.5876,66.6722,799.0
2022-12-05 11:40:00,70.98,70.98,70.98,70.98,200.0,66.6816,66.6816,66.6816,66.6816,200.0
2022-12-05 11:45:00,70.99,70.99,70.91,70.91,510.0,66.691,66.691,66.6158,66.6158,510.0
2022-12-05 11:50:00,70.84,70.84,70.84,70.84,100.0,66.5501,66.5501,66.5501,66.5501,100.0
2022-12-05 11:55:00,70.84,70.84,70.84,70.84,0.0,66.5501,66.5501,66.5501,66.5501,0.0
2022-12-05 12:00:00,70.72,70.72,70.72,70.72,100.0,66.4373,66.4373,66.4373,66.4373,100.0
2022-12-05 12:05:00,70.72,70.72,70.72,70.72,100.0,66.4373,66.4373,66.4373,66.4373,100.0
2022-12-05 12:10:00,70.63,70.63,70.52,70.54,2091.0,66.3528,66.3528,66.2494,66.2682,2091.0
2022-12-05 12:15:00,70.58,70.6,70.58,70.6,200.0,66.3058,66.3246,66.3058,66.3246,200.0
2022-12-05 12:20:00,70.7,70.74,70.69,70.74,400.0,66.4185,66.4561,66.4092,66.4561,400.0
2022-12-05 12:25:00,70.59,70.59,70.58,70.58,400.0,66.3152,66.3152,66.3058,66.3058,400.0
2022-12-05 12:30:00,70.58,70.58,70.58,70.58,0.0,66.3058,66.3058,66.3058,66.3058,0.0
2022-12-05 12:35:00,70.51,70.52,70.5,70.52,1300.0,66.2401,66.2494,66.2307,66.2494,1300.0
2022-12-05 12:40:00,70.53,70.53,70.43,70.45,1100.0,66.2588,66.2588,66.1649,66.1837,1100.0
2022-12-05 12:45:00,70.47,70.51,70.47,70.51,300.0,66.2025,66.2401,66.2025,66.2401,300.0
2022-12-05 12:50:00,70.48,70.48,70.33,70.33,390.0,66.2119,66.2119,66.071,66.071,390.0
2022-12-05 12:55:00,70.3,70.3,70.23,70.23,200.0,66.0428,66.0428,65.977,65.977,200.0
2022-12-05 13:00:00,70.22,70.27,70.22,70.26,300.0,65.9676,66.0146,65.9676,66.0052,300.0
2022-12-05 13:05:00,70.29,70.31,70.26,70.26,670.0,66.0334,66.0522,66.0052,66.0052,670.0
2022-12-05 13:10:00,70.17,70.17,70.03,70.03,600.0,65.9206,65.9206,65.7891,65.7891,600.0
2022-12-05 13:15:00,70.03,70.18,70.03,70.18,300.0,65.7891,65.93,65.7891,65.93,300.0
2022-12-05 13:20:00,70.08,70.08,70.08,70.08,100.0,65.8361,65.8361,65.8361,65.8361,100.0
2022-12-05 13:25:00,70.11,70.14,70.11,70.14,200.0,65.8643,65.8925,65.8643,65.8925,200.0
2022-12-05 13:30:00,70.13,70.2,70.13,70.2,200.0,65.8831,65.9488,65.8831,65.9488,200.0
2022-12-05 13:35:00,70.25,70.25,70.14,70.14,1200.0,65.9958,65.9958,65.8925,65.8925,1200.0
2022-12-05 13:40:00,70.27,70.33,70.25,70.26,600.0,66.0146,66.071,65.9958,66.0052,600.0
2022-12-05 13:45:00,70.33,70.34,70.3,70.3,300.0,66.071,66.0803,66.0428,66.0428,300.0
2022-12-05 13:50:00,70.36,70.36,70.31,70.31,200.0,66.0991,66.0991,66.0522,66.0522,200.0
2022-12-05 13:55:00,70.31,70.32,70.3,70.32,700.0,66.0522,66.0616,66.0428,66.0616,700.0
2022-12-05 14:00:00,70.3,70.32,70.26,70.32,1457.0,66.0428,66.0616,66.0052,66.0616,1457.0
2022-12-05 14:05:00,70.35,70.37,70.35,70.37,200.0,66.0897,66.1085,66.0897,66.1085,200.0
2022-12-05 14:10:00,70.38,70.53,70.38,70.52,400.0,66.1179,66.2588,66.1179,66.2494,400.0
2022-12-05 14:15:00,70.48,70.48,70.48,70.48,300.0,66.2119,66.2119,66.2119,66.2119,300.0
2022-12-05 14:20:00,70.37,70.4,70.35,70.4,700.0,66.1085,66.1367,66.0897,66.1367,700.0
2022-12-05 14:25:00,70.35,70.44,70.35,70.44,1141.0,66.0897,66.1743,66.0897,66.1743,1141.0
2022-12-05 14:30:00,70.37,70.39,70.34,70.37,2748.0,66.1085,66.1273,66.0803,66.1085,2748.0
2022-12-05 14:35:00,70.44,70.48,70.44,70.47,500.0,66.1743,66.2119,66.1743,66.2025,500.0
2022-12-05 14:40:00,70.41,70.41,70.4,70.4,600.0,66.1461,66.1461,66.1367,66.1367,600.0
2022-12-05 14:45:00,70.36,70.42,70.36,70.42,653.0,66.0991,66.1555,66.0991,66.1555,653.0
2022-12-05 14:50:00,70.4,70.43,70.4,70.43,200.0,66.1367,66.1649,66.1367,66.1649,200.0
2022-12-05 14:55:00,70.4,70.4,70.36,70.38,900.0,66.1367,66.1367,66.0991,66.1179,900.0
2022-12-05 15:00:00,70.29,70.29,70.24,70.26,1717.0,66.0334,66.0334,65.9864,66.0052,1717.0
2022-12-05 15:05:00,70.24,70.36,70.19,70.36,1025.0,65.9864,66.0991,65.9394,66.0991,1025.0
2022-12-05 15:10:00,70.35,70.38,70.3,70.38,3364.0,66.0897,66.1179,66.0428,66.1179,3364.0
2022-12-05 15:15:00,70.39,70.41,70.36,70.36,1200.0,66.1273,66.1461,66.0991,66.0991,1200.0
2022-12-05 15:20:00,70.39,70.46,70.39,70.42,654.0,66.1273,66.1931,66.1273,66.1555,654.0
2022-12-05 15:25:00,70.42,70.43,70.29,70.29,1385.0,66.1555,66.1649,66.0334,66.0334,1385.0
2022-12-05 15:30:00,70.29,70.45,70.29,70.45,965.0,66.0334,66.1837,66.0334,66.1837,965.0
2022-12-05 15:35:00,70.5,70.54,70.5,70.5,1104.0,66.2307,66.2682,66.2307,66.2307,1104.0
2022-12-05 15:40:00,70.47,70.5,70.42,70.49,5024.0,66.2025,66.2307,66.1555,66.2213,5024.0
2022-12-05 15:45:00,70.47,70.47,70.35,70.46,2984.0,66.2025,66.2025,66.0897,66.1931,2984.0
2022-12-05 15:50:00,70.34,70.47,70.34,70.42,4000.0,66.0803,66.2025,66.0803,66.1555,4000.0
2022-12-05 15:55:00,70.37,70.39,70.14,70.2,5799.0,66.1085,66.1273,65.8925,65.9488,5799.0
2022-12-06 09:30:00,70.22,70.22,70.08,70.08,709.0,65.9676,65.9676,65.8361,65.8361,709.0
2022-12-06 09:35:00,70.08,70.16,70.05,70.11,2775.0,65.8361,65.9112,65.8079,65.8643,2775.0
2022-12-06 09:40:00,70.15,70.26,70.15,70.26,300.0,65.9019,66.0052,65.9019,66.0052,300.0
2022-12-06 09:45:00,69.99,70.1,69.99,70.1,200.0,65.7515,65.8549,65.7515,65.8549,200.0
2022-12-06 09:50:00,70.21,70.26,70.2,70.26,389.0,65.9582,66.0052,65.9488,66.0052,389.0
2022-12-06 09:55:00,70.04,70.08,70.04,70.07,900.0,65.7985,65.8361,65.7985,65.8267,900.0
2022-12-06 10:00:00,69.91,69.91,69.79,69.82,1800.0,65.6764,65.6764,65.5637,65.5918,1800.0
2022-12-06 10:05:00,69.75,69.77,69.45,69.45,2101.0,65.5261,65.5449,65.2442,65.2442,2101.0
2022-12-06 10:10:00,69.46,69.58,69.4,69.55,1436.0,65.2536,65.3664,65.1973,65.3382,1436.0
2022-12-06 10:15:00,69.55,69.63,69.52,69.63,1858.0,65.3382,65.4133,65.31,65.4133,1858.0
2022-12-06 10:20:00,69.63,69.65,69.49,69.55,1200.0,65.4133,65.4321,65.2818,65.3382,1200.0
2022-12-06 10:25:00,69.54,69.54,69.44,69.46,3870.0,65.3288,65.3288,65.2348,65.2536,3870.0
2022-12-06 10:30:00,69.51,69.51,69.41,69.41,860.0,65.3006,65.3006,65.2067,65.2067,860.0
2022-12-06 10:35:00,69.38,69.38,69.18,69.22,2648.0,65.1785,65.1785,64.9906,65.0282,2648.0
2022-12-06 10:40:00,69.16,69.16,69.11,69.14,500.0,64.9718,64.9718,64.9248,64.953,500.0
2022-12-06 10:45:00,69.28,69.28,69.14,69.14,400.0,65.0845,65.0845,64.953,64.953,400.0
2022-12-06 10:50:00,69.1,69.17,69.09,69.17,500.0,64.9154,64.9812,64.906,64.9812,500.0
2022-12-06 10:55:00,69.19,69.21,69.19,69.2,603.0,65.0,65.0188,65.0,65.0094,603.0
2022-12-06 11:00:00,69.23,69.23,69.21,69.23,300.0,65.0376,65.0376,65.0188,65.0376,300.0
2022-12-06 11:05:00,69.35,69.39,69.35,69.37,965.0,65.1503,65.1879,65.1503,65.1691,965.0
2022-12-06 11:10:00,69.52,69.52,69.42,69.45,942.0,65.31,65.31,65.2161,65.2442,942.0
2022-12-06 11:15:00,69.43,69.43,69.37,69.39,300.0,65.2255,65.2255,65.1691,65.1879,300.0
2022-12-06 11:20:00,69.39,69.43,69.31,69.39,820.0,65.1879,65.2255,65.1127,65.1879,820.0
2022-12-06 11:25:00,69.35,69.36,69.32,69.32,400.0,65.1503,65.1597,65.1221,65.1221,400.0
2022-12-06 11:30:00,69.32,69.32,69.32,69.32,0.0,65.1221,65.1221,65.1221,65.1221,0.0
2022-12-06 11:35:00,69.37,69.37,69.37,69.37,100.0,65.1691,65.1691,65.1691,65.1691,100.0
2022-12-06 11:40:00,69.39,69.39,69.33,69.39,300.0,65.1879,65.1879,65.1315,65.1879,300.0
2022-12-06 11:45:00,69.38,69.43,69.38,69.42,1044.0,65.1785,65.2255,65.1785,65.2161,1044.0
2022-12-06 11:50:00,69.41,69.45,69.38,69.41,1253.0,65.2067,65.2442,65.1785,65.2067,1253.0
2022-12-06 11:55:00,69.34,69.38,69.25,69.29,900.0,65.1409,65.1785,65.0564,65.0939,900.0
2022-12-06 12:00:00,69.28,69.28,69.28,69.28,200.0,65.0845,65.0845,65.0845,65.0845,200.0
2022-12-06 12:05:00,69.29,69.31,69.14,69.18,1071.0,65.0939,65.1127,64.953,64.9906,1071.0
2022-12-06 12:10:00,69.14,69.14,69.06,69.07,812.0,64.953,64.953,64.8779,64.8873,812.0
2022-12-06 12:15:00,69.1,69.11,68.89,68.91,1600.0,64.9154,64.9248,64.7182,64.7369,1600.0
2022-12-06 12:20:00,68.94,69.08,68.94,69.02,1300.0,64.7651,64.8967,64.7651,64.8403,1300.0
2022-12-06 12:25:00,69.03,69.05,69.02,69.05,304.0,64.8497,64.8685,64.8403,64.8685,304.0
2022-12-06 12:30:00,68.99,69.0,68.99,69.0,400.0,64.8121,64.8215,64.8121,64.8215,400.0
2022-12-06 12:35:00,68.99,68.99,68.8,68.8,700.0,64.8121,64.8121,64.6336,64.6336,700.0
2022-12-06 12:40:00,68.7,68.7,68.69,68.69,200.0,64.5397,64.5397,64.5303,64.5303,200.0
2022-12-06 12:45:00,68.69,68.69,68.69,68.69,100.0,64.5303,64.5303,64.5303,64.5303,100.0
2022-12-06 12:50:00,68.73,68.77,68.72,68.77,700.0,64.5678,64.6054,64.5585,64.6054,700.0
2022-12-06 12:55:00,68.75,68.82,68.75,68.75,500.0,64.5866,64.6524,64.5866,64.5866,500.0
2022-12-06 13:00:00,68.73,68.76,68.73,68.76,455.0,64.5678,64.596,64.5678,64.596,455.0
2022-12-06 13:05:00,68.77,68.77,68.75,68.75,200.0,64.6054,64.6054,64.5866,64.5866,200.0
2022-12-06 13:10:00,68.71,68.71,68.67,68.67,600.0,64.5491,64.5491,64.5115,64.5115,600.0
2022-12-06 13:15:00,68.62,68.62,68.49,68.49,400.0,64.4645,64.4645,64.3424,64.3424,400.0
2022-12-06 13:20:00,68.46,68.46,68.41,68.43,400.0,64.3142,64.3142,64.2672,64.286,400.0
2022-12-06 13:25:00,68.34,68.34,68.34,68.34,200.0,64.2015,64.2015,64.2015,64.2015,200.0
2022-12-06 13:30:00,68.31,68.31,68.27,68.27,300.0,64.1733,64.1733,64.1357,64.1357,300.0
2022-12-06 13:35:00,68.33,68.34,68.31,68.34,900.0,64.1921,64.2015,64.1733,64.2015,900.0
2022-12-06 13:40:00,68.37,68.39,68.37,68.39,700.0,64.2296,64.2484,64.2296,64.2484,700.0
2022-12-06 13:45:00,68.42,68.47,68.42,68.47,500.0,64.2766,64.3236,64.2766,64.3236,500.0
2022-12-06 13:50:00,68.44,68.46,68.36,68.36,600.0,64.2954,64.3142,64.2203,64.2203,600.0
2022-12-06 13:55:00,68.4,68.4,68.4,68.4,200.0,64.2578,64.2578,64.2578,64.2578,200.0
2022-12-06 14:00:00,68.36,68.38,68.35,68.35,500.0,64.2203,64.239,64.2109,64.2109,500.0
2022-12-06 14:05:00,68.33,68.33,68.27,68.29,1000.0,64.1921,64.1921,64.1357,64.1545,1000.0
2022-12-06 14:10:00,68.38,68.38,68.36,68.36,512.0,64.239,64.239,64.2203,64.2203,512.0
2022-12-06 14:15:00,68.25,68.26,68.24,68.24,675.0,64.1169,64.1263,64.1075,64.1075,675.0
2022-12-06 14:20:00,68.22,68.27,68.22,68.27,600.0,64.0887,64.1357,64.0887,64.1357,600.0
2022-12-06 14:25:00,68.16,68.16,68.1,68.1,200.0,64.0324,64.0324,63.976,63.976,200.0
2022-12-06 14:30:00,68.1,68.11,68.04,68.04,500.0,63.976,63.9854,63.9196,63.9196,500.0
2022-12-06 14:35:00,68.1,68.15,68.07,68.15,1000.0,63.976,64.023,63.9478,64.023,1000.0
2022-12-06 14:40:00,68.17,68.23,68.17,68.21,770.0,64.0418,64.0981,64.0418,64.0793,770.0
2022-12-06 14:45:00,68.23,68.23,68.22,68.22,500.0,64.0981,64.0981,64.0887,64.0887,500.0
2022-12-06 14:50:00,68.11,68.22,68.11,68.22,600.0,63.9854,64.0887,63.9854,64.0887,600.0
2022-12-06 14:55:00,68.21,68.25,68.21,68.25,800.0,64.0793,64.1169,64.0793,64.1169,800.0
2022-12-06 15:00:00,68.28,68.34,68.25,68.25,1000.0,64.1451,64.2015,64.1169,64.1169,1000.0
2022-12-06 15:05:00,68.26,68.29,68.25,68.25,1400.0,64.1263,64.1545,64.1169,64.1169,1400.0
2022-12-06 15:10:00,68.22,68.25,68.22,68.25,300.0,64.0887,64.1169,64.0887,64.1169,300.0
2022-12-06 15:15:00,68.3,68.34,68.09,68.18,2252.0,64.1639,64.2015,63.9666,64.0512,2252.0
2022-12-06 15:20:00,68.23,68.24,68.16,68.2,2075.0,64.0981,64.1075,64.0324,64.0699,2075.0
2022-12-06 15:25:00,68.23,68.23,68.02,68.04,1000.0,64.0981,64.0981,63.9008,63.9196,1000.0
2022-12-06 15:30:00,68.06,68.06,68.0,68.03,1261.0,63.9384,63.9384,63.8821,63.9102,1261.0
2022-12-06 15:35:00,68.02,68.03,67.94,68.03,1601.0,63.9008,63.9102,63.8257,63.9102,1601.0
2022-12-06 15:40:00,68.04,68.14,68.0,68.14,1837.0,63.9196,64.0136,63.8821,64.0136,1837.0
2022-12-06 15:45:00,68.05,68.08,68.05,68.06,700.0,63.929,63.9572,63.929,63.9384,700.0
2022-12-06 15:50:00,68.07,68.16,68.05,68.09,6127.0,63.9478,64.0324,63.929,63.9666,6127.0
2022-12-06 15:55:00,68.09,68.27,68.06,68.17,5186.0,63.9666,64.1357,63.9384,64.0418,5186.0
2022-12-07 09:30:00,64.79,65.29,64.58,65.0,56889.0,60.8664,61.3362,60.6692,61.0637,56889.0
2022-12-07 09:35:00,65.02,65.98,65.02,65.34,24456.0,61.0825,61.9844,61.0825,61.3831,24456.0
2022-12-07 09:40:00,65.33,65.65,64.74,64.86,8744.0,61.3737,61.6744,60.8195,60.9322,8744.0
2022-12-07 09:45:00,64.78,64.82,64.47,64.75,13151.0,60.8571,60.8946,60.5658,60.8289,13151.0
2022-12-07 09:50:00,64.8,64.81,64.04,64.12,24452.0,60.8758,60.8852,60.1619,60.237,24452.0
2022-12-07 09:55:00,64.1,64.51,64.1,64.51,14259.0,60.2182,60.6034,60.2182,60.6034,14259.0
2022-12-07 10:00:00,64.46,64.54,64.27,64.49,2682.0,60.5564,60.6316,60.3779,60.5846,2682.0
2022-12-07 10:05:00,64.47,64.57,64.3,64.51,7583.0,60.5658,60.6598,60.4061,60.6034,7583.0
2022-12-07 10:10:00,64.58,64.77,64.37,64.67,5516.0,60.6692,60.8477,60.4719,60.7537,5516.0
2022-12-07 10:15:00,64.57,64.88,64.51,64.7,4732.0,60.6598,60.951,60.6034,60.7819,4732.0
2022-12-07 10:20:00,64.74,64.79,64.61,64.61,7941.0,60.8195,60.8664,60.6973,60.6973,7941.0
2022-12-07 10:25:00,64.67,64.89,64.47,64.89,14475.0,60.7537,60.9604,60.5658,60.9604,14475.0
2022-12-07 10:30:00,64.99,65.27,64.99,65.26,6486.0,61.0543,61.3174,61.0543,61.308,6486.0
2022-12-07 10:35:00,65.22,65.22,64.89,64.89,2300.0,61.2704,61.2704,60.9604,60.9604,2300.0
2022-12-07 10:40:00,64.88,64.92,64.75,64.82,1100.0,60.951,60.9886,60.8289,60.8946,1100.0
2022-12-07 10:45:00,64.86,65.01,64.85,65.01,1513.0,60.9322,61.0731,60.9228,61.0731,1513.0
2022-12-07 10:50:00,64.93,65.04,64.93,64.95,2200.0,60.998,61.1013,60.998,61.0168,2200.0
2022-12-07 10:55:00,65.1,65.23,64.99,65.23,2132.0,61.1577,61.2798,61.0543,61.2798,2132.0
2022-12-07 11:00:00,65.21,65.45,65.21,65.35,4700.0,61.261,61.4865,61.261,61.3925,4700.0
2022-12-07 11:05:00,65.48,65.58,65.38,65.43,4855.0,61.5147,61.6086,61.4207,61.4677,4855.0
2022-12-07 11:10:00,65.47,65.52,65.23,65.23,8778.0,61.5053,61.5522,61.2798,61.2798,8778.0
2022-12-07 11:15:00,65.31,65.31,65.0,65.06,3770.0,61.355,61.355,61.0637,61.1201,3770.0
2022-12-07 11:20:00,65.02,65.15,65.02,65.1,4706.0,61.0825,61.2046,61.0825,61.1577,4706.0
2022-12-07 11:25:00,65.12,65.15,64.9,64.9,2712.0,61.1765,61.2046,60.9698,60.9698,2712.0
2022-12-07 11:30:00,64.93,64.98,64.89,64.89,7575.0,60.998,61.0449,60.9604,60.9604,7575.0
2022-12-07 11:35:00,64.84,64.91,64.79,64.8,1616.0,60.9134,60.9792,60.8664,60.8758,1616.0
2022-12-07 11:40:00,64.81,64.92,64.8,64.92,2821.0,60.8852,60.9886,60.8758,60.9886,2821.0
2022-12-07 11:45:00,64.93,64.95,64.78,64.78,4184.0,60.998,61.0168,60.8571,60.8571,4184.0
2022-12-07 11:50:00,64.73,64.74,64.66,64.67,625.0,60.8101,60.8195,60.7443,60.7537,625.0
2022-12-07 11:55:00,64.61,64.84,64.61,64.84,700.0,60.6973,60.9134,60.6973,60.9134,700.0
2022-12-07 12:00:00,64.79,64.79,64.75,64.75,2797.0,60.8664,60.8664,60.8289,60.8289,2797.0
2022-12-07 12:05:00,64.68,64.7,64.64,64.7,2964.0,60.7631,60.7819,60.7255,60.7819,2964.0
2022-12-07 12:10:00,64.67,64.71,64.62,64.67,2474.0,60.7537,60.7913,60.7067,60.7537,2474.0
2022-12-07 12:15:00,64.67,64.86,64.67,64.84,2825.0,60.7537,60.9322,60.7537,60.9134,2825.0
2022-12-07 12:20:00,64.84,64.84,64.71,64.71,2107.0,60.9134,60.9134,60.7913,60.7913,2107.0
2022-12-07 12:25:00,64.66,64.7,64.64,64.65,1505.0,60.7443,60.7819,60.7255,60.7349,1505.0
2022-12-07 12:30:00,64.59,64.73,64.59,64.67,1300.0,60.6786,60.8101,60.6786,60.7537,1300.0
2022-12-07 12:35:00,64.67,64.73,64.67,64.7,4143.0,60.7537,60.8101,60.7537,60.7819,4143.0
2022-12-07 12:40:00,64.78,64.82,64.76,64.81,1400.0,60.8571,60.8946,60.8383,60.8852,1400.0
2022-12-07 12:45:00,64.79,64.79,64.72,64.78,2162.0,60.8664,60.8664,60.8007,60.8571,2162.0
2022-12-07 12:50:00,64.78,64.87,64.77,64.87,1889.0,60.8571,60.9416,60.8477,60.9416,1889.0
2022-12-07 12:55:00,64.8,64.82,64.74,64.74,1368.0,60.8758,60.8946,60.8195,60.8195,1368.0
2022-12-07 13:00:00,64.79,64.8,64.71,64.71,600.0,60.8664,60.8758,60.7913,60.7913,600.0
2022-12-07 13:05:00,64.68,64.68,64.57,64.59,1932.0,60.7631,60.7631,60.6598,60.6786,1932.0
2022-12-07 13:10:00,64.59,64.73,64.59,64.68,1002.0,60.6786,60.8101,60.6786,60.7631,1002.0
2022-12-07 13:15:00,64.65,64.78,64.65,64.78,2200.0,60.7349,60.8571,60.7349,60.8571,2200.0
2022-12-07 13:20:00,64.77,64.79,64.72,64.73,1000.0,60.8477,60.8664,60.8007,60.8101,1000.0
2022-12-07 13:25:00,64.7,64.7,64.64,64.67,500.0,60.7819,60.7819,60.7255,60.7537,500.0
2022-12-07 13:30:00,64.62,64.62,64.58,64.6,766.0,60.7067,60.7067,60.6692,60.688,766.0
2022-12-07 13:35:00,64.59,64.6,64.49,64.5,6329.0,60.6786,60.688,60.5846,60.594,6329.0
2022-12-07 13:40:00,64.5,64.6,64.5,64.57,1816.0,60.594,60.688,60.594,60.6598,1816.0
2022-12-07 13:45:00,64.55,64.6,64.55,64.6,1858.0,60.641,60.688,60.641,60.688,1858.0
2022-12-07 13:50:00,64.61,64.62,64.44,64.44,4939.0,60.6973,60.7067,60.5376,60.5376,4939.0
2022-12-07 13:55:00,64.39,64.39,64.34,64.38,1150.0,60.4907,60.4907,60.4437,60.4813,1150.0
2022-12-07 14:00:00,64.39,64.4,64.32,64.38,1777.0,60.4907,60.5001,60.4249,60.4813,1777.0
2022-12-07 14:05:00,64.46,64.57,64.42,64.53,3083.0,60.5564,60.6598,60.5189,60.6222,3083.0
2022-12-07 14:10:00,64.5,64.55,64.5,64.55,584.0,60.594,60.641,60.594,60.641,584.0
2022-12-07 14:15:00,64.54,64.55,64.52,64.55,400.0,60.6316,60.641,60.6128,60.641,400.0
2022-12-07 14:20:00,64.56,64.63,64.53,64.56,1991.0,60.6504,60.7161,60.6222,60.6504,1991.0
2022-12-07 14:25:00,64.57,64.65,64.57,64.64,3027.0,60.6598,60.7349,60.6598,60.7255,3027.0
2022-12-07 14:30:00,64.65,64.86,64.63,64.83,5894.0,60.7349,60.9322,60.7161,60.904,5894.0
2022-12-07 14:35:00,64.83,64.83,64.65,64.65,396.0,60.904,60.904,60.7349,60.7349,396.0
2022-12-07 14:40:00,64.72,64.75,64.66,64.75,4067.0,60.8007,60.8289,60.7443,60.8289,4067.0
2022-12-07 14:45:00,64.74,64.81,64.74,64.77,3683.0,60.8195,60.8852,60.8195,60.8477,3683.0
2022-12-07 14:50:00,64.75,64.78,64.74,64.77,2398.0,60.8289,60.8571,60.8195,60.8477,2398.0
2022-12-07 14:55:00,64.81,64.84,64.76,64.83,1427.0,60.8852,60.9134,60.8383,60.904,1427.0
2022-12-07 15:00:00,64.81,64.81,64.75,64.77,2646.0,60.8852,60.8852,60.8289,60.8477,2646.0
2022-12-07 15:05:00,64.75,64.82,64.73,64.78,2345.0,60.8289,60.8946,60.8101,60.8571,2345.0
2022-12-07 15:10:00,64.78,64.94,64.77,64.9,3279.0,60.8571,61.0074,60.8477,60.9698,3279.0
2022-12-07 15:15:00,64.9,64.9,64.83,64.84,3789.0,60.9698,60.9698,60.904,60.9134,3789.0
2022-12-07 15:20:00,64.84,64.98,64.8,64.97,2834.0,60.9134,61.0449,60.8758,61.0355,2834.0
2022-12-07 15:25:00,64.99,65.15,64.99,65.14,7220.0,61.0543,61.2046,61.0543,61.1952,7220.0
2022-12-07 15:30:00,65.15,65.3,65.15,65.29,4437.0,61.2046,61.3456,61.2046,61.3362,4437.0
2022-12-07 15:35:00,65.3,65.3,65.2,65.28,3123.0,61.3456,61.3456,61.2516,61.3268,3123.0
2022-12-07 15:40:00,65.34,65.34,65.13,65.13,4893.0,61.3831,61.3831,61.1859,61.1859,4893.0
2022-12-07 15:45:00,65.14,65.16,64.99,65.03,5613.0,61.1952,61.214,61.0543,61.0919,5613.0
2022-12-07 15:50:00,65.02,65.16,65.02,65.08,14951.0,61.0825,61.214,61.0825,61.1389,14951.0
2022-12-07 15:55:00,65.06,65.09,64.91,65.0,34479.0,61.1201,61.1483,60.9792,61.0637,34479.0
2022-12-08 09:30:00,65.24,65.74,65.24,65.51,1522.0,61.2892,61.7589,61.2892,61.5428,1522.0
2022-12-08 09:35:00,65.55,65.61,65.23,65.31,3400.0,61.5804,61.6368,61.2798,61.355,3400.0
2022-12-08 09:40:00,65.29,65.52,65.29,65.51,1000.0,61.3362,61.5522,61.3362,61.5428,1000.0
2022-12-08 09:45:00,65.6,65.6,65.4,65.48,3918.0,61.6274,61.6274,61.4395,61.5147,3918.0
2022-12-08 09:50:00,65.51,65.6,65.48,65.49,2969.0,61.5428,61.6274,61.5147,61.5241,2969.0
2022-12-08 09:55:00,65.44,65.65,65.39,65.64,6253.0,61.4771,61.6744,61.4301,61.665,6253.0
2022-12-08 10:00:00,65.6,66.14,65.6,66.14,1978.0,61.6274,62.1347,61.6274,62.1347,1978.0
2022-12-08 10:05:00,66.11,66.33,66.11,66.33,912.0,62.1065,62.3132,62.1065,62.3132,912.0
2022-12-08 10:10:00,66.34,66.67,66.31,66.34,10033.0,62.3226,62.6326,62.2944,62.3226,10033.0
2022-12-08 10:15:00,66.44,66.53,66.31,66.31,900.0,62.4165,62.5011,62.2944,62.2944,900.0
2022-12-08 10:20:00,66.33,66.48,66.3,66.3,3570.0,62.3132,62.4541,62.285,62.285,3570.0
2022-12-08 10:25:00,66.21,66.33,66.21,66.33,300.0,62.2005,62.3132,62.2005,62.3132,300.0
2022-12-08 10:30:00,66.35,66.46,66.33,66.46,2000.0,62.332,62.4353,62.3132,62.4353,2000.0
2022-12-08 10:35:00,66.46,66.48,66.41,66.41,500.0,62.4353,62.4541,62.3883,62.3883,500.0
2022-12-08 10:40:00,66.36,66.37,66.21,66.21,500.0,62.3414,62.3508,62.2005,62.2005,500.0
2022-12-08 10:45:00,66.27,66.34,66.24,66.34,912.0,62.2568,62.3226,62.2286,62.3226,912.0
2022-12-08 10:50:00,66.41,66.45,66.41,66.41,600.0,62.3883,62.4259,62.3883,62.3883,600.0
2022-12-08 10:55:00,66.4,66.55,66.4,66.55,900.0,62.3789,62.5199,62.3789,62.5199,900.0
2022-12-08 11:00:00,66.49,66.52,66.41,66.41,1600.0,62.4635,62.4917,62.3883,62.3883,1600.0
2022-12-08 11:05:00,66.34,66.34,66.3,66.3,952.0,62.3226,62.3226,62.285,62.285,952.0
2022-12-08 11:10:00,66.15,66.18,66.11,66.14,1306.0,62.1441,62.1723,62.1065,62.1347,1306.0
2022-12-08 11:15:00,66.16,66.16,66.1,66.14,800.0,62.1535,62.1535,62.0971,62.1347,800.0
2022-12-08 11:20:00,66.16,66.16,66.06,66.06,1200.0,62.1535,62.1535,62.0595,62.0595,1200.0
2022-12-08 11:25:00,66.05,66.16,66.01,66.16,1215.0,62.0501,62.1535,62.0126,62.1535,1215.0
2022-12-08 11:30:00,66.16,66.24,66.16,66.2,700.0,62.1535,62.2286,62.1535,62.1911,700.0
2022-12-08 11:35:00,66.16,66.16,66.15,66.15,200.0,62.1535,62.1535,62.1441,62.1441,200.0
2022-12-08 11:40:00,66.32,66.43,66.26,66.43,2228.0,62.3038,62.4071,62.2474,62.4071,2228.0
2022-12-08 11:45:00,66.46,66.48,66.28,66.28,2050.0,62.4353,62.4541,62.2662,62.2662,2050.0
2022-12-08 11:50:00,66.27,66.29,66.27,66.29,700.0,62.2568,62.2756,62.2568,62.2756,700.0
2022-12-08 11:55:00,66.31,66.33,66.3,66.32,500.0,62.2944,62.3132,62.285,62.3038,500.0
2022-12-08 12:00:00,66.32,66.35,66.27,66.27,1010.0,62.3038,62.332,62.2568,62.2568,1010.0
2022-12-08 12:05:00,66.28,66.31,66.24,66.29,1000.0,62.2662,62.2944,62.2286,62.2756,1000.0
2022-12-08 12:10:00,66.27,66.3,66.26,66.28,1524.0,62.2568,62.285,62.2474,62.2662,1524.0
2022-12-08 12:15:00,66.15,66.19,66.15,66.19,718.0,62.1441,62.1817,62.1441,62.1817,718.0
2022-12-08 12:20:00,66.17,66.22,66.15,66.22,800.0,62.1629,62.2098,62.1441,62.2098,800.0
2022-12-08 12:25:00,66.27,66.29,66.25,66.29,400.0,62.2568,62.2756,62.238,62.2756,400.0
2022-12-08 12:30:00,66.28,66.28,66.28,66.28,400.0,62.2662,62.2662,62.2662,62.2662,400.0
2022-12-08 12:35:00,66.25,66.25,66.14,66.14,1047.0,62.238,62.238,62.1347,62.1347,1047.0
2022-12-08 12:40:00,66.14,66.14,65.96,65.99,655.0,62.1347,62.1347,61.9656,61.9938,655.0
2022-12-08 12:45:00,65.94,66.0,65.94,66.0,400.0,61.9468,62.0032,61.9468,62.0032,400.0
2022-12-08 12:50:00,66.03,66.14,66.03,66.14,600.0,62.0314,62.1347,62.0314,62.1347,600.0
2022-12-08 12:55:00,66.14,66.14,66.08,66.11,900.0,62.1347,62.1347,62.0783,62.1065,900.0
2022-12-08 13:00:00,66.16,66.19,66.08,66.12,1712.0,62.1535,62.1817,62.0783,62.1159,1712.0
2022-12-08 13:05:00,66.15,66.16,66.08,66.12,1500.0,62.1441,62.1535,62.0783,62.1159,1500.0
2022-12-08 13:10:00,66.14,66.18,66.09,66.15,900.0,62.1347,62.1723,62.0877,62.1441,900.0
2022-12-08 13:15:00,66.14,66.17,66.11,66.16,700.0,62.1347,62.1629,62.1065,62.1535,700.0
2022-12-08 13:20:00,66.16,66.21,66.16,66.2,615.0,62.1535,62.2005,62.1535,62.1911,615.0
2022-12-08 13:25:00,66.25,66.31,66.25,66.3,756.0,62.238,62.2944,62.238,62.285,756.0
2022-12-08 13:30:00,66.35,66.35,66.32,66.34,400.0,62.332,62.332,62.3038,62.3226,400.0
2022-12-08 13:35:00,66.29,66.33,66.27,66.33,1013.0,62.2756,62.3132,62.2568,62.3132,1013.0
2022-12-08 13:40:00,66.36,66.36,66.33,66.34,300.0,62.3414,62.3414,62.3132,62.3226,300.0
2022-12-08 13:45:00,66.27,66.28,66.27,66.28,300.0,62.2568,62.2662,62.2568,62.2662,300.0
2022-12-08 13:50:00,66.29,66.29,66.21,66.21,1292.0,62.2756,62.2756,62.2005,62.2005,1292.0
2022-12-08 13:55:00,66.21,66.24,66.21,66.21,500.0,62.2005,62.2286,62.2005,62.2005,500.0
2022-12-08 14:00:00,66.17,66.17,66.01,66.01,700.0,62.1629,62.1629,62.0126,62.0126,700.0
2022-12-08 14:05:00,65.98,65.98,65.92,65.92,400.0,61.9844,61.9844,61.928,61.928,400.0
2022-12-08 14:10:00,66.01,66.12,66.01,66.12,1300.0,62.0126,62.1159,62.0126,62.1159,1300.0
2022-12-08 14:15:00,66.1,66.21,66.09,66.21,1600.0,62.0971,62.2005,62.0877,62.2005,1600.0
2022-12-08 14:20:00,66.21,66.26,66.21,66.26,1292.0,62.2005,62.2474,62.2005,62.2474,1292.0
2022-12-08 14:25:00,66.26,66.26,66.09,66.09,500.0,62.2474,62.2474,62.0877,62.0877,500.0
2022-12-08 14:30:00,66.13,66.23,66.13,66.17,1200.0,62.1253,62.2192,62.1253,62.1629,1200.0
2022-12-08 14:35:00,66.15,66.23,66.15,66.23,1014.0,62.1441,62.2192,62.1441,62.2192,1014.0
2022-12-08 14:40:00,66.21,66.24,66.17,66.19,1700.0,62.2005,62.2286,62.1629,62.1817,1700.0
2022-12-08 14:45:00,66.18,66.23,66.16,66.21,1197.0,62.1723,62.2192,62.1535,62.2005,1197.0
2022-12-08 14:50:00,66.14,66.2,66.14,66.2,400.0,62.1347,62.1911,62.1347,62.1911,400.0
2022-12-08 14:55:00,66.15,66.15,66.07,66.09,1511.0,62.1441,62.1441,62.0689,62.0877,1511.0
2022-12-08 15:00:00,66.18,66.18,66.1,66.1,1200.0,62.1723,62.1723,62.0971,62.0971,1200.0
2022-12-08 15:05:00,65.98,66.03,65.97,66.03,600.0,61.9844,62.0314,61.975,62.0314,600.0
2022-12-08 15:10:00,66.03,66.03,65.97,65.97,800.0,62.0314,62.0314,61.975,61.975,800.0
2022-12-08 15:15:00,65.94,65.94,65.91,65.93,997.0,61.9468,61.9468,61.9186,61.9374,997.0
2022-12-08 15:20:00,65.87,66.0,65.86,66.0,2425.0,61.881,62.0032,61.8716,62.0032,2425.0
2022-12-08 15:25:00,66.0,66.0,65.93,65.93,1100.0,62.0032,62.0032,61.9374,61.9374,1100.0
2022-12-08 15:30:00,65.92,66.08,65.92,66.03,1800.0,61.928,62.0783,61.928,62.0314,1800.0
2022-12-08 15:35:00,66.01,66.02,65.99,66.02,3343.0,62.0126,62.022,61.9938,62.022,3343.0
2022-12-08 15:40:00,66.01,66.01,65.85,65.86,689.0,62.0126,62.0126,61.8623,61.8716,689.0
2022-12-08 15:45:00,65.83,65.85,65.75,65.77,2493.0,61.8435,61.8623,61.7683,61.7871,2493.0
2022-12-08 15:50:00,65.76,65.78,65.63,65.7,3100.0,61.7777,61.7965,61.6556,61.7213,3100.0
2022-12-08 15:55:00,65.69,65.77,65.67,65.71,6401.0,61.7119,61.7871,61.6932,61.7307,6401.0
2022-12-09 09:30:00,65.67,65.67,65.67,65.67,100.0,61.6932,61.6932,61.6932,61.6932,100.0
2022-12-09 09:35:00,65.69,65.69,65.69,65.69,100.0,61.7119,61.7119,61.7119,61.7119,100.0
2022-12-09 09:40:00,65.77,65.93,65.77,65.93,614.0,61.7871,61.9374,61.7871,61.9374,614.0
2022-12-09 09:45:00,65.93,65.93,65.93,65.93,0.0,61.9374,61.9374,61.9374,61.9374,0.0
2022-12-09 09:50:00,65.87,65.92,65.84,65.84,500.0,61.881,61.928,61.8529,61.8529,500.0
2022-12-09 09:55:00,65.84,65.84,65.84,65.84,0.0,61.8529,61.8529,61.8529,61.8529,0.0
2022-12-09 10:00:00,66.0,66.17,66.0,66.17,600.0,62.0032,62.1629,62.0032,62.1629,600.0
2022-12-09 10:05:00,66.18,66.29,66.11,66.29,400.0,62.1723,62.2756,62.1065,62.2756,400.0
2022-12-09 10:10:00,66.36,66.47,66.31,66.47,800.0,62.3414,62.4447,62.2944,62.4447,800.0
2022-12-09 10:15:00,66.52,66.62,66.49,66.62,700.0,62.4917,62.5856,62.4635,62.5856,700.0
2022-12-09 10:20:00,66.57,66.66,66.56,66.64,400.0,62.5387,62.6232,62.5293,62.6044,400.0
2022-12-09 10:25:00,66.67,66.78,66.67,66.78,460.0,62.6326,62.7359,62.6326,62.7359,460.0
2022-12-09 10:30:00,66.74,66.74,66.7,66.7,578.0,62.6984,62.6984,62.6608,62.6608,578.0
2022-12-09 10:35:00,66.65,66.91,66.65,66.89,800.0,62.6138,62.8581,62.6138,62.8393,800.0
2022-12-09 10:40:00,66.81,66.81,66.79,66.79,200.0,62.7641,62.7641,62.7453,62.7453,200.0
2022-12-09 10:45:00,66.75,66.76,66.74,66.76,400.0,62.7078,62.7171,62.6984,62.7171,400.0
2022-12-09 10:50:00,66.85,66.89,66.8,66.84,1200.0,62.8017,62.8393,62.7547,62.7923,1200.0
2022-12-09 10:55:00,66.83,66.86,66.81,66.82,700.0,62.7829,62.8111,62.7641,62.7735,700.0
2022-12-09 11:00:00,66.85,67.04,66.85,67.03,1033.0,62.8017,62.9802,62.8017,62.9708,1033.0
2022-12-09 11:05:00,66.99,66.99,66.83,66.83,800.0,62.9332,62.9332,62.7829,62.7829,800.0
2022-12-09 11:10:00,66.76,66.8,66.75,66.8,600.0,62.7171,62.7547,62.7078,62.7547,600.0
2022-12-09 11:15:00,66.82,66.82,66.78,66.78,1674.0,62.7735,62.7735,62.7359,62.7359,1674.0
2022-12-09 11:20:00,66.75,66.81,66.75,66.81,300.0,62.7078,62.7641,62.7078,62.7641,300.0
2022-12-09 11:25:00,66.76,66.76,66.66,66.74,600.0,62.7171,62.7171,62.6232,62.6984,600.0
2022-12-09 11:30:00,66.71,66.76,66.71,66.76,600.0,62.6702,62.7171,62.6702,62.7171,600.0
2022-12-09 11:35:00,66.75,66.83,66.72,66.72,600.0,62.7078,62.7829,62.6796,62.6796,600.0
2022-12-09 11:40:00,66.67,66.67,66.66,66.66,300.0,62.6326,62.6326,62.6232,62.6232,300.0
2022-12-09 11:45:00,66.77,66.77,66.76,66.76,300.0,62.7265,62.7265,62.7171,62.7171,300.0
2022-12-09 11:50:00,66.78,66.78,66.74,66.74,300.0,62.7359,62.7359,62.6984,62.6984,300.0
2022-12-09 11:55:00,66.68,66.69,66.67,66.69,492.0,62.642,62.6514,62.6326,62.6514,492.0
2022-12-09 12:00:00,66.68,66.68,66.54,66.54,500.0,62.642,62.642,62.5105,62.5105,500.0
2022-12-09 12:05:00,66.56,66.62,66.56,66.61,300.0,62.5293,62.5856,62.5293,62.5762,300.0
2022-12-09 12:10:00,66.63,66.68,66.63,66.67,500.0,62.595,62.642,62.595,62.6326,500.0
2022-12-09 12:15:00,66.73,66.76,66.62,66.62,400.0,62.689,62.7171,62.5856,62.5856,400.0
2022-12-09 12:20:00,66.58,66.58,66.42,66.42,1942.0,62.548,62.548,62.3977,62.3977,1942.0
2022-12-09 12:25:00,66.45,66.45,66.39,66.41,1529.0,62.4259,62.4259,62.3696,62.3883,1529.0
2022-12-09 12:30:00,66.43,66.57,66.43,66.57,555.0,62.4071,62.5387,62.4071,62.5387,555.0
2022-12-09 12:35:00,66.54,66.56,66.54,66.56,300.0,62.5105,62.5293,62.5105,62.5293,300.0
2022-12-09 12:40:00,66.58,66.58,66.5,66.5,691.0,62.548,62.548,62.4729,62.4729,691.0
2022-12-09 12:45:00,66.58,66.58,66.51,66.51,500.0,62.548,62.548,62.4823,62.4823,500.0
2022-12-09 12:50:00,66.51,66.53,66.5,66.53,750.0,62.4823,62.5011,62.4729,62.5011,750.0
2022-12-09 12:55:00,66.51,66.51,66.51,66.51,200.0,62.4823,62.4823,62.4823,62.4823,200.0
2022-12-09 13:00:00,66.52,66.52,66.5,66.5,821.0,62.4917,62.4917,62.4729,62.4729,821.0
2022-12-09 13:05:00,66.49,66.5,66.49,66.5,200.0,62.4635,62.4729,62.4635,62.4729,200.0
2022-12-09 13:10:00,66.49,66.49,66.42,66.48,500.0,62.4635,62.4635,62.3977,62.4541,500.0
2022-12-09 13:15:00,66.53,66.61,66.53,66.56,900.0,62.5011,62.5762,62.5011,62.5293,900.0
2022-12-09 13:20:00,66.48,66.55,66.48,66.55,400.0,62.4541,62.5199,62.4541,62.5199,400.0
2022-12-09 13:25:00,66.47,66.57,66.47,66.56,600.0,62.4447,62.5387,62.4447,62.5293,600.0
2022-12-09 13:30:00,66.55,66.56,66.53,66.53,1455.0,62.5199,62.5293,62.5011,62.5011,1455.0
2022-12-09 13:35:00,66.54,66.54,66.54,66.54,100.0,62.5105,62.5105,62.5105,62.5105,100.0
2022-12-09 13:40:00,66.57,66.57,66.55,66.55,400.0,62.5387,62.5387,62.5199,62.5199,400.0
2022-12-09 13:45:00,66.63,66.68,66.63,66.68,200.0,62.595,62.642,62.595,62.642,200.0
2022-12-09 13:50:00,66.68,66.68,66.68,66.68,0.0,62.642,62.642,62.642,62.642,0.0
2022-12-09 13:55:00,66.53,66.58,66.53,66.57,600.0,62.5011,62.548,62.5011,62.5387,600.0
2022-12-09 14:00:00,66.57,66.61,66.57,66.61,600.0,62.5387,62.5762,62.5387,62.5762,600.0
2022-12-09 14:05:00,66.67,66.67,66.66,66.66,300.0,62.6326,62.6326,62.6232,62.6232,300.0
2022-12-09 14:10:00,66.58,66.58,66.58,66.58,100.0,62.548,62.548,62.548,62.548,100.0
2022-12-09 14:15:00,66.64,66.64,66.64,66.64,100.0,62.6044,62.6044,62.6044,62.6044,100.0
2022-12-09 14:20:00,66.65,66.65,66.58,66.6,601.0,62.6138,62.6138,62.548,62.5668,601.0
2022-12-09 14:25:00,66.59,66.59,66.54,66.54,400.0,62.5574,62.5574,62.5105,62.5105,400.0
2022-12-09 14:30:00,66.52,66.62,66.52,66.6,1200.0,62.4917,62.5856,62.4917,62.5668,1200.0
2022-12-09 14:35:00,66.56,66.56,66.55,66.55,400.0,62.5293,62.5293,62.5199,62.5199,400.0
2022-12-09 14:40:00,66.54,66.55,66.54,66.55,300.0,62.5105,62.5199,62.5105,62.5199,300.0
2022-12-09 14:45:00,66.55,66.56,66.5,66.56,400.0,62.5199,62.5293,62.4729,62.5293,400.0
2022-12-09 14:50:00,66.56,66.64,66.56,66.64,300.0,62.5293,62.6044,62.5293,62.6044,300.0
2022-12-09 14:55:00,66.74,66.74,66.74,66.74,138.0,62.6984,62.6984,62.6984,62.6984,138.0
2022-12-09 15:00:00,66.65,66.68,66.65,66.68,300.0,62.6138,62.642,62.6138,62.642,300.0
2022-12-09 15:05:00,66.61,66.63,66.61,66.63,200.0,62.5762,62.595,62.5762,62.595,200.0
2022-12-09 15:10:00,66.6,66.65,66.6,66.65,500.0,62.5668,62.6138,62.5668,62.6138,500.0
2022-12-09 15:15:00,66.68,66.69,66.65,66.68,700.0,62.642,62.6514,62.6138,62.642,700.0
2022-12-09 15:20:00,66.71,66.71,66.63,66.63,700.0,62.6702,62.6702,62.595,62.595,700.0
2022-12-09 15:25:00,66.59,66.62,66.58,66.58,700.0,62.5574,62.5856,62.548,62.548,700.0
2022-12-09 15:30:00,66.55,66.63,66.55,66.61,1546.0,62.5199,62.595,62.5199,62.5762,1546.0
2022-12-09 15:35:00,66.63,66.63,66.52,66.52,800.0,62.595,62.595,62.4917,62.4917,800.0
2022-12-09 15:40:00,66.51,66.53,66.49,66.53,600.0,62.4823,62.5011,62.4635,62.5011,600.0
2022-12-09 15:45:00,66.52,66.65,66.52,66.63,1300.0,62.4917,62.6138,62.4917,62.595,1300.0
2022-12-09 15:50:00,66.63,66.68,66.57,66.58,6490.0,62.595,62.642,62.5387,62.548,6490.0
2022-12-09 15:55:00,66.6,66.68,66.6,66.66,6643.0,62.5668,62.642,62.5668,62.6232,6643.0
2022-12-12 09:30:00,66.5,66.7,66.39,66.7,500.0,62.4729,62.6608,62.3696,62.6608,500.0
2022-12-12 09:35:00,66.61,66.64,66.45,66.45,800.0,62.5762,62.6044,62.4259,62.4259,800.0
2022-12-12 09:40:00,66.41,66.41,66.36,66.36,200.0,62.3883,62.3883,62.3414,62.3414,200.0
2022-12-12 09:45:00,66.47,66.47,66.41,66.43,800.0,62.4447,62.4447,62.3883,62.4071,800.0
2022-12-12 09:50:00,66.31,66.37,66.27,66.37,1197.0,62.2944,62.3508,62.2568,62.3508,1197.0
2022-12-12 09:55:00,66.45,66.46,66.4,66.4,800.0,62.4259,62.4353,62.3789,62.3789,800.0
2022-12-12 10:00:00,66.09,66.09,66.0,66.0,1200.0,62.0877,62.0877,62.0032,62.0032,1200.0
2022-12-12 10:05:00,65.96,66.0,65.92,65.94,998.0,61.9656,62.0032,61.928,61.9468,998.0
2022-12-12 10:10:00,65.9,65.94,65.81,65.81,1300.0,61.9092,61.9468,61.8247,61.8247,1300.0
2022-12-12 10:15:00,65.81,65.81,65.64,65.72,1418.0,61.8247,61.8247,61.665,61.7401,1418.0
2022-12-12 10:20:00,65.82,65.87,65.82,65.83,600.0,61.8341,61.881,61.8341,61.8435,600.0
2022-12-12 10:25:00,65.9,65.94,65.89,65.94,500.0,61.9092,61.9468,61.8998,61.9468,500.0
2022-12-12 10:30:00,65.9,65.94,65.9,65.91,550.0,61.9092,61.9468,61.9092,61.9186,550.0
2022-12-12 10:35:00,65.89,65.89,65.83,65.83,600.0,61.8998,61.8998,61.8435,61.8435,600.0
2022-12-12 10:40:00,65.88,66.01,65.88,66.01,768.0,61.8904,62.0126,61.8904,62.0126,768.0
2022-12-12 10:45:00,65.97,66.15,65.95,66.15,1035.0,61.975,62.1441,61.9562,62.1441,1035.0
2022-12-12 10:50:00,66.11,66.21,66.11,66.21,300.0,62.1065,62.2005,62.1065,62.2005,300.0
2022-12-12 10:55:00,66.19,66.19,66.03,66.03,1417.0,62.1817,62.1817,62.0314,62.0314,1417.0
2022-12-12 11:00:00,66.08,66.13,66.05,66.13,500.0,62.0783,62.1253,62.0501,62.1253,500.0
2022-12-12 11:05:00,66.13,66.13,66.13,66.13,0.0,62.1253,62.1253,62.1253,62.1253,0.0
2022-12-12 11:10:00,66.11,66.15,66.09,66.14,900.0,62.1065,62.1441,62.0877,62.1347,900.0
2022-12-12 11:15:00,66.14,66.14,66.11,66.12,716.0,62.1347,62.1347,62.1065,62.1159,716.0
2022-12-12 11:20:00,66.13,66.13,66.08,66.1,600.0,62.1253,62.1253,62.0783,62.0971,600.0
2022-12-12 11:25:00,66.12,66.15,66.12,66.13,650.0,62.1159,62.1441,62.1159,62.1253,650.0
2022-12-12 11:30:00,66.13,66.13,65.89,65.89,500.0,62.1253,62.1253,61.8998,61.8998,500.0
2022-12-12 11:35:00,65.94,65.94,65.94,65.94,100.0,61.9468,61.9468,61.9468,61.9468,100.0
2022-12-12 11:40:00,65.92,65.92,65.83,65.83,400.0,61.928,61.928,61.8435,61.8435,400.0
2022-12-12 11:45:00,65.84,65.98,65.84,65.87,826.0,61.8529,61.9844,61.8529,61.881,826.0
2022-12-12 11:50:00,65.82,65.82,65.64,65.64,1300.0,61.8341,61.8341,61.665,61.665,1300.0
2022-12-12 11:55:00,65.66,65.73,65.66,65.72,810.0,61.6838,61.7495,61.6838,61.7401,810.0
2022-12-12 12:00:00,65.66,65.72,65.64,65.7,1200.0,61.6838,61.7401,61.665,61.7213,1200.0
2022-12-12 12:05:00,65.68,65.68,65.44,65.44,1150.0,61.7025,61.7025,61.4771,61.4771,1150.0
2022-12-12 12:10:00,65.47,65.54,65.47,65.51,1200.0,61.5053,61.571,61.5053,61.5428,1200.0
2022-12-12 12:15:00,65.61,65.61,65.5,65.5,300.0,61.6368,61.6368,61.5334,61.5334,300.0
2022-12-12 12:20:00,65.44,65.47,65.44,65.45,600.0,61.4771,61.5053,61.4771,61.4865,600.0
2022-12-12 12:25:00,65.3,65.4,65.3,65.37,1000.0,61.3456,61.4395,61.3456,61.4113,1000.0
2022-12-12 12:30:00,65.38,65.38,65.26,65.26,800.0,61.4207,61.4207,61.308,61.308,800.0
2022-12-12 12:35:00,65.29,65.4,65.29,65.38,1482.0,61.3362,61.4395,61.3362,61.4207,1482.0
2022-12-12 12:40:00,65.41,65.41,65.29,65.3,600.0,61.4489,61.4489,61.3362,61.3456,600.0
2022-12-12 12:45:00,65.29,65.29,65.19,65.19,600.0,61.3362,61.3362,61.2422,61.2422,600.0
2022-12-12 12:50:00,65.21,65.21,65.15,65.17,553.0,61.261,61.261,61.2046,61.2234,553.0
2022-12-12 12:55:00,65.28,65.29,65.27,65.28,785.0,61.3268,61.3362,61.3174,61.3268,785.0
2022-12-12 13:00:00,65.28,65.28,65.04,65.05,841.0,61.3268,61.3268,61.1013,61.1107,841.0
2022-12-12 13:05:00,65.05,65.18,64.99,65.18,300.0,61.1107,61.2328,61.0543,61.2328,300.0
2022-12-12 13:10:00,65.08,65.08,65.07,65.07,200.0,61.1389,61.1389,61.1295,61.1295,200.0
2022-12-12 13:15:00,65.02,65.23,65.02,65.23,500.0,61.0825,61.2798,61.0825,61.2798,500.0
2022-12-12 13:20:00,65.36,65.36,65.35,65.35,200.0,61.4019,61.4019,61.3925,61.3925,200.0
2022-12-12 13:25:00,65.35,65.35,65.25,65.25,1000.0,61.3925,61.3925,61.2986,61.2986,1000.0
2022-12-12 13:30:00,65.26,65.33,65.26,65.33,800.0,61.308,61.3737,61.308,61.3737,800.0
2022-12-12 13:35:00,65.33,65.33,65.21,65.27,1585.0,61.3737,61.3737,61.261,61.3174,1585.0
2022-12-12 13:40:00,65.26,65.27,65.26,65.27,400.0,61.308,61.3174,61.308,61.3174,400.0
2022-12-12 13:45:00,65.33,65.41,65.31,65.41,1743.0,61.3737,61.4489,61.355,61.4489,1743.0
2022-12-12 13:50:00,65.35,65.38,65.34,65.34,1117.0,61.3925,61.4207,61.3831,61.3831,1117.0
2022-12-12 13:55:00,65.28,65.28,65.25,65.26,1311.0,61.3268,61.3268,61.2986,61.308,1311.0
2022-12-12 14:00:00,65.23,65.26,65.23,65.26,700.0,61.2798,61.308,61.2798,61.308,700.0
2022-12-12 14:05:00,65.25,65.37,65.24,65.37,1749.0,61.2986,61.4113,61.2892,61.4113,1749.0
2022-12-12 14:10:00,65.38,65.44,65.36,65.44,1800.0,61.4207,61.4771,61.4019,61.4771,1800.0
2022-12-12 14:15:00,65.45,65.52,65.44,65.44,1260.0,61.4865,61.5522,61.4771,61.4771,1260.0
2022-12-12 14:20:00,65.45,65.51,65.45,65.51,600.0,61.4865,61.5428,61.4865,61.5428,600.0
2022-12-12 14:25:00,65.5,65.51,65.44,65.44,600.0,61.5334,61.5428,61.4771,61.4771,600.0
2022-12-12 14:30:00,65.4,65.41,65.3,65.3,754.0,61.4395,61.4489,61.3456,61.3456,754.0
2022-12-12 14:35:00,65.29,65.34,65.29,65.33,481.0,61.3362,61.3831,61.3362,61.3737,481.0
2022-12-12 14:40:00,65.32,65.43,65.32,65.43,200.0,61.3643,61.4677,61.3643,61.4677,200.0
2022-12-12 14:45:00,65.47,65.5,65.46,65.49,1095.0,61.5053,61.5334,61.4959,61.5241,1095.0
2022-12-12 14:50:00,65.52,65.55,65.5,65.5,600.0,61.5522,61.5804,61.5334,61.5334,600.0
2022-12-12 14:55:00,65.57,65.59,65.54,65.54,1695.0,61.5992,61.618,61.571,61.571,1695.0
2022-12-12 15:00:00,65.55,65.65,65.55,65.59,1700.0,61.5804,61.6744,61.5804,61.618,1700.0
2022-12-12 15:05:00,65.58,65.58,65.53,65.53,400.0,61.6086,61.6086,61.5616,61.5616,400.0
2022-12-12 15:10:00,65.59,65.68,65.59,65.61,1676.0,61.618,61.7025,61.618,61.6368,1676.0
2022-12-12 15:15:00,65.59,65.66,65.59,65.62,2457.0,61.618,61.6838,61.618,61.6462,2457.0
2022-12-12 15:20:00,65.65,65.66,65.62,65.66,900.0,61.6744,61.6838,61.6462,61.6838,900.0
2022-12-12 15:25:00,65.67,65.72,65.65,65.65,1485.0,61.6932,61.7401,61.6744,61.6744,1485.0
2022-12-12 15:30:00,65.68,65.75,65.67,65.67,1922.0,61.7025,61.7683,61.6932,61.6932,1922.0
2022-12-12 15:35:00,65.69,65.78,65.69,65.71,1691.0,61.7119,61.7965,61.7119,61.7307,1691.0
2022-12-12 15:40:00,65.69,65.75,65.67,65.75,1183.0,61.7119,61.7683,61.6932,61.7683,1183.0
2022-12-12 15:45:00,65.7,65.72,65.68,65.68,1859.0,61.7213,61.7401,61.7025,61.7025,1859.0
2022-12-12 15:50:00,65.69,65.69,65.65,65.66,3828.0,61.7119,61.7119,61.6744,61.6838,3828.0
2022-12-12 15:55:00,65.66,65.71,65.63,65.71,6473.0,61.6838,61.7307,61.6556,61.7307,6473.0
2022-12-13 09:30:00,67.82,67.95,66.92,67.03,16624.0,63.713,63.8351,62.8675,62.9708,16624.0
2022-12-13 09:35:00,67.07,67.29,67.07,67.29,1189.0,63.0084,63.215,63.0084,63.215,1189.0
2022-12-13 09:40:00,67.36,67.47,67.23,67.25,1850.0,63.2808,63.3841,63.1587,63.1775,1850.0
2022-12-13 09:45:00,67.31,67.42,67.29,67.29,930.0,63.2338,63.3372,63.215,63.215,930.0
2022-12-13 09:50:00,67.09,67.23,67.09,67.22,2568.0,63.0272,63.1587,63.0272,63.1493,2568.0
2022-12-13 09:55:00,67.19,67.24,67.12,67.15,800.0,63.1211,63.1681,63.0553,63.0835,800.0
2022-12-13 10:00:00,67.02,67.02,66.83,66.83,646.0,62.9614,62.9614,62.7829,62.7829,646.0
2022-12-13 10:05:00,66.9,66.91,66.67,66.67,1235.0,62.8487,62.8581,62.6326,62.6326,1235.0
2022-12-13 10:10:00,66.79,67.07,66.79,67.07,900.0,62.7453,63.0084,62.7453,63.0084,900.0
2022-12-13 10:15:00,67.05,67.05,66.81,66.83,7912.0,62.9896,62.9896,62.7641,62.7829,7912.0
2022-12-13 10:20:00,66.86,66.86,66.37,66.38,3828.0,62.8111,62.8111,62.3508,62.3602,3828.0
2022-12-13 10:25:00,66.26,66.27,66.14,66.25,1300.0,62.2474,62.2568,62.1347,62.238,1300.0
2022-12-13 10:30:00,66.18,66.43,66.14,66.43,600.0,62.1723,62.4071,62.1347,62.4071,600.0
2022-12-13 10:35:00,66.43,66.49,66.14,66.14,1500.0,62.4071,62.4635,62.1347,62.1347,1500.0
2022-12-13 10:40:00,66.08,66.14,66.02,66.04,500.0,62.0783,62.1347,62.022,62.0407,500.0
2022-12-13 10:45:00,66.2,66.25,66.09,66.09,700.0,62.1911,62.238,62.0877,62.0877,700.0
2022-12-13 10:50:00,66.05,66.13,66.05,66.12,679.0,62.0501,62.1253,62.0501,62.1159,679.0
2022-12-13 10:55:00,66.02,66.04,65.94,65.94,4099.0,62.022,62.0407,61.9468,61.9468,4099.0
2022-12-13 11:00:00,66.04,66.04,65.89,65.89,600.0,62.0407,62.0407,61.8998,61.8998,600.0
2022-12-13 11:05:00,65.91,65.95,65.84,65.95,1600.0,61.9186,61.9562,61.8529,61.9562,1600.0
2022-12-13 11:10:00,65.99,66.08,65.92,66.05,1600.0,61.9938,62.0783,61.928,62.0501,1600.0
2022-12-13 11:15:00,66.05,66.08,65.98,65.98,700.0,62.0501,62.0783,61.9844,61.9844,700.0
2022-12-13 11:20:00,65.93,65.95,65.86,65.87,1000.0,61.9374,61.9562,61.8716,61.881,1000.0
2022-12-13 11:25:00,65.88,65.99,65.79,65.99,3260.0,61.8904,61.9938,61.8059,61.9938,3260.0
2022-12-13 11:30:00,66.01,66.07,66.01,66.05,1000.0,62.0126,62.0689,62.0126,62.0501,1000.0
2022-12-13 11:35:00,66.11,66.15,66.07,66.07,11207.0,62.1065,62.1441,62.0689,62.0689,11207.0
2022-12-13 11:40:00,66.06,66.06,65.87,65.95,2736.0,62.0595,62.0595,61.881,61.9562,2736.0
2022-12-13 11:45:00,65.89,65.9,65.45,65.45,3400.0,61.8998,61.9092,61.4865,61.4865,3400.0
2022-12-13 11:50:00,65.57,65.58,65.39,65.49,5960.0,61.5992,61.6086,61.4301,61.5241,5960.0
2022-12-13 11:55:00,65.48,65.6,65.34,65.6,1600.0,61.5147,61.6274,61.3831,61.6274,1600.0
2022-12-13 12:00:00,65.67,65.71,65.6,65.71,1500.0,61.6932,61.7307,61.6274,61.7307,1500.0
2022-12-13 12:05:00,65.61,65.64,65.56,65.56,1081.0,61.6368,61.665,61.5898,61.5898,1081.0
2022-12-13 12:10:00,65.5,65.56,65.46,65.49,1009.0,61.5334,61.5898,61.4959,61.5241,1009.0
2022-12-13 12:15:00,65.45,65.46,65.32,65.32,2200.0,61.4865,61.4959,61.3643,61.3643,2200.0
2022-12-13 12:20:00,65.28,65.43,65.28,65.32,1200.0,61.3268,61.4677,61.3268,61.3643,1200.0
2022-12-13 12:25:00,65.25,65.42,65.25,65.33,1128.0,61.2986,61.4583,61.2986,61.3737,1128.0
2022-12-13 12:30:00,65.32,65.44,65.32,65.44,600.0,61.3643,61.4771,61.3643,61.4771,600.0
2022-12-13 12:35:00,65.37,65.53,65.37,65.53,700.0,61.4113,61.5616,61.4113,61.5616,700.0
2022-12-13 12:40:00,65.52,65.52,65.36,65.4,1500.0,61.5522,61.5522,61.4019,61.4395,1500.0
2022-12-13 12:45:00,65.37,65.38,65.28,65.29,800.0,61.4113,61.4207,61.3268,61.3362,800.0
2022-12-13 12:50:00,65.3,65.32,65.18,65.32,400.0,61.3456,61.3643,61.2328,61.3643,400.0
2022-12-13 12:55:00,65.35,65.4,65.31,65.39,800.0,61.3925,61.4395,61.355,61.4301,800.0
2022-12-13 13:00:00,65.46,65.47,65.39,65.44,4319.0,61.4959,61.5053,61.4301,61.4771,4319.0
2022-12-13 13:05:00,65.45,65.46,65.43,65.43,1100.0,61.4865,61.4959,61.4677,61.4677,1100.0
2022-12-13 13:10:00,65.42,65.49,65.42,65.49,900.0,61.4583,61.5241,61.4583,61.5241,900.0
2022-12-13 13:15:00,65.52,65.53,65.45,65.53,1400.0,61.5522,61.5616,61.4865,61.5616,1400.0
2022-12-13 13:20:00,65.58,65.69,65.58,65.69,1000.0,61.6086,61.7119,61.6086,61.7119,1000.0
2022-12-13 13:25:00,65.66,65.87,65.66,65.76,3200.0,61.6838,61.881,61.6838,61.7777,3200.0
2022-12-13 13:30:00,65.75,65.92,65.75,65.92,2153.0,61.7683,61.928,61.7683,61.928,2153.0
2022-12-13 13:35:00,65.84,65.86,65.8,65.8,741.0,61.8529,61.8716,61.8153,61.8153,741.0
2022-12-13 13:40:00,65.79,65.79,65.67,65.79,2518.0,61.8059,61.8059,61.6932,61.8059,2518.0
2022-12-13 13:45:00,65.8,65.81,65.75,65.8,1200.0,61.8153,61.8247,61.7683,61.8153,1200.0
2022-12-13 13:50:00,65.78,65.82,65.75,65.79,4748.0,61.7965,61.8341,61.7683,61.8059,4748.0
2022-12-13 13:55:00,65.8,65.84,65.78,65.84,1700.0,61.8153,61.8529,61.7965,61.8529,1700.0
2022-12-13 14:00:00,65.85,65.96,65.85,65.92,1100.0,61.8623,61.9656,61.8623,61.928,1100.0
2022-12-13 14:05:00,65.95,65.97,65.85,65.85,1000.0,61.9562,61.975,61.8623,61.8623,1000.0
2022-12-13 14:10:00,65.7,65.76,65.7,65.76,1627.0,61.7213,61.7777,61.7213,61.7777,1627.0
2022-12-13 14:15:00,65.72,65.76,65.65,65.65,2092.0,61.7401,61.7777,61.6744,61.6744,2092.0
2022-12-13 14:20:00,65.64,65.66,65.59,65.6,6232.0,61.665,61.6838,61.618,61.6274,6232.0
2022-12-13 14:25:00,65.58,65.64,65.58,65.63,1200.0,61.6086,61.665,61.6086,61.6556,1200.0
2022-12-13 14:30:00,65.65,65.65,65.47,65.53,2100.0,61.6744,61.6744,61.5053,61.5616,2100.0
2022-12-13 14:35:00,65.53,65.58,65.53,65.58,500.0,61.5616,61.6086,61.5616,61.6086,500.0
2022-12-13 14:40:00,65.56,65.65,65.55,65.63,3537.0,61.5898,61.6744,61.5804,61.6556,3537.0
2022-12-13 14:45:00,65.65,65.66,65.59,65.59,1000.0,61.6744,61.6838,61.618,61.618,1000.0
2022-12-13 14:50:00,65.61,65.61,65.37,65.38,1820.0,61.6368,61.6368,61.4113,61.4207,1820.0
2022-12-13 14:55:00,65.42,65.42,65.38,65.38,2000.0,61.4583,61.4583,61.4207,61.4207,2000.0
2022-12-13 15:00:00,65.36,65.36,65.24,65.35,1502.0,61.4019,61.4019,61.2892,61.3925,1502.0
2022-12-13 15:05:00,65.37,65.44,65.31,65.44,2340.0,61.4113,61.4771,61.355,61.4771,2340.0
2022-12-13 15:10:00,65.5,65.58,65.47,65.54,2719.0,61.5334,61.6086,61.5053,61.571,2719.0
2022-12-13 15:15:00,65.55,65.82,65.53,65.81,4286.0,61.5804,61.8341,61.5616,61.8247,4286.0
2022-12-13 15:20:00,65.85,66.05,65.85,66.03,3277.0,61.8623,62.0501,61.8623,62.0314,3277.0
2022-12-13 15:25:00,66.03,66.16,66.03,66.13,2896.0,62.0314,62.1535,62.0314,62.1253,2896.0
2022-12-13 15:30:00,66.16,66.37,66.16,66.37,6311.0,62.1535,62.3508,62.1535,62.3508,6311.0
2022-12-13 15:35:00,66.39,66.43,66.29,66.43,3688.0,62.3696,62.4071,62.2756,62.4071,3688.0
2022-12-13 15:40:00,66.45,66.69,66.45,66.65,14125.0,62.4259,62.6514,62.4259,62.6138,14125.0
2022-12-13 15:45:00,66.68,66.74,66.56,66.56,4782.0,62.642,62.6984,62.5293,62.5293,4782.0
2022-12-13 15:50:00,66.58,66.6,66.51,66.54,13377.0,62.548,62.5668,62.4823,62.5105,13377.0
2022-12-13 15:55:00,66.5,66.5,66.21,66.24,9823.0,62.4729,62.4729,62.2005,62.2286,9823.0
2022-12-14 09:30:00,66.36,66.51,66.26,66.46,1100.0,62.3414,62.4823,62.2474,62.4353,1100.0
2022-12-14 09:35:00,66.56,66.84,66.56,66.84,600.0,62.5293,62.7923,62.5293,62.7923,600.0
2022-12-14 09:40:00,66.97,66.99,66.88,66.88,900.0,62.9144,62.9332,62.8299,62.8299,900.0
2022-12-14 09:45:00,66.94,66.94,66.76,66.83,1310.0,62.8862,62.8862,62.7171,62.7829,1310.0
2022-12-14 09:50:00,66.86,67.01,66.86,67.01,1022.0,62.8111,62.952,62.8111,62.952,1022.0
2022-12-14 09:55:00,66.99,67.02,66.95,67.02,1000.0,62.9332,62.9614,62.8956,62.9614,1000.0
2022-12-14 10:00:00,66.93,67.1,66.93,67.1,2500.0,62.8769,63.0366,62.8769,63.0366,2500.0
2022-12-14 10:05:00,67.14,67.23,67.13,67.13,1000.0,63.0741,63.1587,63.0647,63.0647,1000.0
2022-12-14 10:10:00,67.19,67.52,67.13,67.52,1700.0,63.1211,63.4311,63.0647,63.4311,1700.0
2022-12-14 10:15:00,67.49,67.64,67.49,67.59,957.0,63.4029,63.5439,63.4029,63.4969,957.0
2022-12-14 10:20:00,67.62,67.62,67.54,67.57,900.0,63.5251,63.5251,63.4499,63.4781,900.0
2022-12-14 10:25:00,67.74,67.83,67.74,67.78,500.0,63.6378,63.7223,63.6378,63.6754,500.0
2022-12-14 10:30:00,67.69,67.74,67.57,67.57,500.0,63.5908,63.6378,63.4781,63.4781,500.0
2022-12-14 10:35:00,67.69,67.71,67.66,67.71,1397.0,63.5908,63.6096,63.5626,63.6096,1397.0
2022-12-14 10:40:00,67.55,67.62,67.53,67.62,917.0,63.4593,63.5251,63.4405,63.5251,917.0
2022-12-14 10:45:00,67.54,67.55,67.43,67.51,1300.0,63.4499,63.4593,63.3466,63.4217,1300.0
2022-12-14 10:50:00,67.57,67.57,67.52,67.52,881.0,63.4781,63.4781,63.4311,63.4311,881.0
2022-12-14 10:55:00,67.55,67.74,67.54,67.74,850.0,63.4593,63.6378,63.4499,63.6378,850.0
2022-12-14 11:00:00,67.74,67.78,67.73,67.78,637.0,63.6378,63.6754,63.6284,63.6754,637.0
2022-12-14 11:05:00,67.81,67.81,67.79,67.79,553.0,63.7036,63.7036,63.6848,63.6848,553.0
2022-12-14 11:10:00,67.82,67.82,67.74,67.75,821.0,63.713,63.713,63.6378,63.6472,821.0
2022-12-14 11:15:00,67.78,67.78,67.78,67.78,200.0,63.6754,63.6754,63.6754,63.6754,200.0
2022-12-14 11:20:00,67.84,67.88,67.81,67.81,900.0,63.7317,63.7693,63.7036,63.7036,900.0
2022-12-14 11:25:00,67.9,68.11,67.9,68.09,1368.0,63.7881,63.9854,63.7881,63.9666,1368.0
2022-12-14 11:30:00,68.1,68.11,68.1,68.11,200.0,63.976,63.9854,63.976,63.9854,200.0
2022-12-14 11:35:00,68.14,68.14,68.11,68.11,300.0,64.0136,64.0136,63.9854,63.9854,300.0
2022-12-14 11:40:00,68.11,68.11,68.11,68.11,0.0,63.9854,63.9854,63.9854,63.9854,0.0
2022-12-14 11:45:00,68.07,68.12,68.07,68.12,400.0,63.9478,63.9948,63.9478,63.9948,400.0
2022-12-14 11:50:00,68.04,68.04,67.89,67.89,400.0,63.9196,63.9196,63.7787,63.7787,400.0
2022-12-14 11:55:00,67.89,67.89,67.89,67.89,0.0,63.7787,63.7787,63.7787,63.7787,0.0
2022-12-14 12:00:00,68.06,68.06,68.06,68.06,200.0,63.9384,63.9384,63.9384,63.9384,200.0
2022-12-14 12:05:00,68.09,68.1,68.08,68.1,700.0,63.9666,63.976,63.9572,63.976,700.0
2022-12-14 12:10:00,68.09,68.21,68.09,68.19,800.0,63.9666,64.0793,63.9666,64.0605,800.0
2022-12-14 12:15:00,68.19,68.23,68.19,68.23,600.0,64.0605,64.0981,64.0605,64.0981,600.0
2022-12-14 12:20:00,68.27,68.27,68.2,68.2,400.0,64.1357,64.1357,64.0699,64.0699,400.0
2022-12-14 12:25:00,68.22,68.22,68.22,68.22,100.0,64.0887,64.0887,64.0887,64.0887,100.0
2022-12-14 12:30:00,68.32,68.32,68.32,68.32,100.0,64.1827,64.1827,64.1827,64.1827,100.0
2022-12-14 12:35:00,68.39,68.39,68.39,68.39,100.0,64.2484,64.2484,64.2484,64.2484,100.0
2022-12-14 12:40:00,68.44,68.44,68.44,68.44,282.0,64.2954,64.2954,64.2954,64.2954,282.0
2022-12-14 12:45:00,68.44,68.44,68.37,68.4,500.0,64.2954,64.2954,64.2296,64.2578,500.0
2022-12-14 12:50:00,68.42,68.43,68.39,68.39,500.0,64.2766,64.286,64.2484,64.2484,500.0
2022-12-14 12:55:00,68.31,68.31,68.31,68.31,100.0,64.1733,64.1733,64.1733,64.1733,100.0
2022-12-14 13:00:00,68.31,68.41,68.31,68.41,700.0,64.1733,64.2672,64.1733,64.2672,700.0
2022-12-14 13:05:00,68.44,68.49,68.44,68.45,1250.0,64.2954,64.3424,64.2954,64.3048,1250.0
2022-12-14 13:10:00,68.46,68.46,68.43,68.45,400.0,64.3142,64.3142,64.286,64.3048,400.0
2022-12-14 13:15:00,68.36,68.37,68.33,68.35,600.0,64.2203,64.2296,64.1921,64.2109,600.0
2022-12-14 13:20:00,68.36,68.36,68.36,68.36,100.0,64.2203,64.2203,64.2203,64.2203,100.0
2022-12-14 13:25:00,68.35,68.35,68.32,68.33,800.0,64.2109,64.2109,64.1827,64.1921,800.0
2022-12-14 13:30:00,68.32,68.34,68.31,68.33,600.0,64.1827,64.2015,64.1733,64.1921,600.0
2022-12-14 13:35:00,68.36,68.47,68.36,68.47,400.0,64.2203,64.3236,64.2203,64.3236,400.0
2022-12-14 13:40:00,68.51,68.51,68.47,68.47,300.0,64.3612,64.3612,64.3236,64.3236,300.0
2022-12-14 13:45:00,68.56,68.56,68.56,68.56,200.0,64.4081,64.4081,64.4081,64.4081,200.0
2022-12-14 13:50:00,68.42,68.42,68.42,68.42,100.0,64.2766,64.2766,64.2766,64.2766,100.0
2022-12-14 13:55:00,68.39,68.39,68.2,68.2,500.0,64.2484,64.2484,64.0699,64.0699,500.0
2022-12-14 14:00:00,67.9,67.9,67.54,67.65,1489.0,63.7881,63.7881,63.4499,63.5532,1489.0
2022-12-14 14:05:00,67.54,67.66,67.38,67.38,1075.0,63.4499,63.5626,63.2996,63.2996,1075.0
2022-12-14 14:10:00,67.47,67.47,67.25,67.37,1300.0,63.3841,63.3841,63.1775,63.2902,1300.0
2022-12-14 14:15:00,67.33,67.36,67.31,67.36,800.0,63.2526,63.2808,63.2338,63.2808,800.0
2022-12-14 14:20:00,67.46,67.46,67.46,67.46,200.0,63.3748,63.3748,63.3748,63.3748,200.0
2022-12-14 14:25:00,67.6,67.6,67.53,67.53,200.0,63.5063,63.5063,63.4405,63.4405,200.0
2022-12-14 14:30:00,67.6,67.6,67.51,67.58,500.0,63.5063,63.5063,63.4217,63.4875,500.0
2022-12-14 14:35:00,67.16,67.25,67.16,67.25,400.0,63.0929,63.1775,63.0929,63.1775,400.0
2022-12-14 14:40:00,67.17,67.17,67.17,67.17,200.0,63.1023,63.1023,63.1023,63.1023,200.0
2022-12-14 14:45:00,67.22,67.38,67.21,67.38,300.0,63.1493,63.2996,63.1399,63.2996,300.0
2022-12-14 14:50:00,67.3,67.3,67.13,67.21,900.0,63.2244,63.2244,63.0647,63.1399,900.0
2022-12-14 14:55:00,67.26,67.3,67.19,67.19,700.0,63.1869,63.2244,63.1211,63.1211,700.0
2022-12-14 15:00:00,67.34,67.58,67.34,67.58,300.0,63.262,63.4875,63.262,63.4875,300.0
2022-12-14 15:05:00,67.58,67.58,67.58,67.58,0.0,63.4875,63.4875,63.4875,63.4875,0.0
2022-12-14 15:10:00,67.8,67.92,67.8,67.86,1200.0,63.6942,63.8069,63.6942,63.7505,1200.0
2022-12-14 15:15:00,67.72,67.72,67.53,67.53,300.0,63.619,63.619,63.4405,63.4405,300.0
2022-12-14 15:20:00,67.64,67.64,67.56,67.58,515.0,63.5439,63.5439,63.4687,63.4875,515.0
2022-12-14 15:25:00,67.51,67.51,67.37,67.42,300.0,63.4217,63.4217,63.2902,63.3372,300.0
2022-12-14 15:30:00,67.31,67.32,67.2,67.2,300.0,63.2338,63.2432,63.1305,63.1305,300.0
2022-12-14 15:35:00,67.15,67.26,67.15,67.26,890.0,63.0835,63.1869,63.0835,63.1869,890.0
2022-12-14 15:40:00,67.26,67.3,67.22,67.3,1432.0,63.1869,63.2244,63.1493,63.2244,1432.0
2022-12-14 15:45:00,67.34,67.41,67.21,67.29,1200.0,63.262,63.3278,63.1399,63.215,1200.0
2022-12-14 15:50:00,67.4,67.52,67.4,67.48,5041.0,63.3184,63.4311,63.3184,63.3935,5041.0
2022-12-14 15:55:00,67.38,67.48,67.38,67.39,5309.0,63.2996,63.3935,63.2996,63.309,5309.0
2022-12-15 09:30:00,66.85,67.0,66.85,67.0,500.0,62.8017,62.9426,62.8017,62.9426,500.0
2022-12-15 09:35:00,66.86,66.9,66.61,66.61,400.0,62.8111,62.8487,62.5762,62.5762,400.0
2022-12-15 09:40:00,66.56,66.64,66.42,66.57,1006.0,62.5293,62.6044,62.3977,62.5387,1006.0
2022-12-15 09:45:00,66.65,66.73,66.51,66.54,1902.0,62.6138,62.689,62.4823,62.5105,1902.0
2022-12-15 09:50:00,66.53,66.57,66.53,66.57,1000.0,62.5011,62.5387,62.5011,62.5387,1000.0
2022-12-15 09:55:00,66.55,66.56,66.42,66.42,1000.0,62.5199,62.5293,62.3977,62.3977,1000.0
2022-12-15 10:00:00,66.37,66.48,66.35,66.48,800.0,62.3508,62.4541,62.332,62.4541,800.0
2022-12-15 10:05:00,66.53,66.57,66.41,66.41,800.0,62.5011,62.5387,62.3883,62.3883,800.0
2022-12-15 10:10:00,66.49,66.5,66.39,66.44,1100.0,62.4635,62.4729,62.3696,62.4165,1100.0
2022-12-15 10:15:00,66.59,66.62,66.59,66.59,716.0,62.5574,62.5856,62.5574,62.5574,716.0
2022-12-15 10:20:00,66.56,66.58,66.49,66.58,600.0,62.5293,62.548,62.4635,62.548,600.0
2022-12-15 10:25:00,66.63,66.66,66.56,66.66,500.0,62.595,62.6232,62.5293,62.6232,500.0
2022-12-15 10:30:00,66.71,66.78,66.71,66.73,400.0,62.6702,62.7359,62.6702,62.689,400.0
2022-12-15 10:35:00,66.78,66.79,66.78,66.79,200.0,62.7359,62.7453,62.7359,62.7453,200.0
2022-12-15 10:40:00,66.87,66.87,66.87,66.87,300.0,62.8205,62.8205,62.8205,62.8205,300.0
2022-12-15 10:45:00,66.8,66.82,66.76,66.76,639.0,62.7547,62.7735,62.7171,62.7171,639.0
2022-12-15 10:50:00,66.71,66.72,66.7,66.71,400.0,62.6702,62.6796,62.6608,62.6702,400.0
2022-12-15 10:55:00,66.72,66.72,66.64,66.65,800.0,62.6796,62.6796,62.6044,62.6138,800.0
2022-12-15 11:00:00,66.75,66.75,66.63,66.63,500.0,62.7078,62.7078,62.595,62.595,500.0
2022-12-15 11:05:00,66.6,66.62,66.6,66.62,200.0,62.5668,62.5856,62.5668,62.5856,200.0
2022-12-15 11:10:00,66.59,66.64,66.47,66.47,800.0,62.5574,62.6044,62.4447,62.4447,800.0
2022-12-15 11:15:00,66.5,66.55,66.42,66.55,1200.0,62.4729,62.5199,62.3977,62.5199,1200.0
2022-12-15 11:20:00,66.55,66.55,66.55,66.55,100.0,62.5199,62.5199,62.5199,62.5199,100.0
2022-12-15 11:25:00,66.55,66.56,66.49,66.52,600.0,62.5199,62.5293,62.4635,62.4917,600.0
2022-12-15 11:30:00,66.54,66.57,66.5,66.56,700.0,62.5105,62.5387,62.4729,62.5293,700.0
2022-12-15 11:35:00,66.61,66.64,66.61,66.64,600.0,62.5762,62.6044,62.5762,62.6044,600.0
2022-12-15 11:40:00,66.65,66.65,66.55,66.64,900.0,62.6138,62.6138,62.5199,62.6044,900.0
2022-12-15 11:45:00,66.67,66.67,66.67,66.67,100.0,62.6326,62.6326,62.6326,62.6326,100.0
2022-12-15 11:50:00,66.59,66.71,66.59,66.68,500.0,62.5574,62.6702,62.5574,62.642,500.0
2022-12-15 11:55:00,66.68,66.68,66.68,66.68,0.0,62.642,62.642,62.642,62.642,0.0
2022-12-15 12:00:00,66.93,66.94,66.89,66.92,1188.0,62.8769,62.8862,62.8393,62.8675,1188.0
2022-12-15 12:05:00,66.93,66.93,66.93,66.93,200.0,62.8769,62.8769,62.8769,62.8769,200.0
2022-12-15 12:10:00,66.9,66.9,66.89,66.89,200.0,62.8487,62.8487,62.8393,62.8393,200.0
2022-12-15 12:15:00,66.96,67.1,66.96,67.1,792.0,62.905,63.0366,62.905,63.0366,792.0
2022-12-15 12:20:00,67.1,67.1,66.98,67.0,1200.0,63.0366,63.0366,62.9238,62.9426,1200.0
2022-12-15 12:25:00,67.0,67.05,66.97,67.05,1633.0,62.9426,62.9896,62.9144,62.9896,1633.0
2022-12-15 12:30:00,67.09,67.12,67.07,67.1,2382.0,63.0272,63.0553,63.0084,63.0366,2382.0
2022-12-15 12:35:00,67.1,67.1,66.99,67.0,1723.0,63.0366,63.0366,62.9332,62.9426,1723.0
2022-12-15 12:40:00,67.02,67.03,66.94,66.94,450.0,62.9614,62.9708,62.8862,62.8862,450.0
2022-12-15 12:45:00,66.93,66.94,66.82,66.82,1994.0,62.8769,62.8862,62.7735,62.7735,1994.0
2022-12-15 12:50:00,66.84,66.89,66.84,66.85,651.0,62.7923,62.8393,62.7923,62.8017,651.0
2022-12-15 12:55:00,66.81,66.83,66.81,66.82,300.0,62.7641,62.7829,62.7641,62.7735,300.0
2022-12-15 13:00:00,66.77,66.77,66.64,66.64,500.0,62.7265,62.7265,62.6044,62.6044,500.0
2022-12-15 13:05:00,66.66,66.66,66.59,66.61,700.0,62.6232,62.6232,62.5574,62.5762,700.0
2022-12-15 13:10:00,66.63,66.71,66.59,66.64,3866.0,62.595,62.6702,62.5574,62.6044,3866.0
2022-12-15 13:15:00,66.64,66.77,66.64,66.77,596.0,62.6044,62.7265,62.6044,62.7265,596.0
2022-12-15 13:20:00,66.83,66.92,66.83,66.92,400.0,62.7829,62.8675,62.7829,62.8675,400.0
2022-12-15 13:25:00,66.83,66.83,66.83,66.83,100.0,62.7829,62.7829,62.7829,62.7829,100.0
2022-12-15 13:30:00,66.82,66.88,66.82,66.88,400.0,62.7735,62.8299,62.7735,62.8299,400.0
2022-12-15 13:35:00,66.88,66.91,66.88,66.91,600.0,62.8299,62.8581,62.8299,62.8581,600.0
2022-12-15 13:40:00,66.87,66.99,66.87,66.99,600.0,62.8205,62.9332,62.8205,62.9332,600.0
2022-12-15 13:45:00,67.03,67.09,67.03,67.09,300.0,62.9708,63.0272,62.9708,63.0272,300.0
2022-12-15 13:50:00,67.1,67.1,67.1,67.1,100.0,63.0366,63.0366,63.0366,63.0366,100.0
2022-12-15 13:55:00,67.14,67.23,67.14,67.23,300.0,63.0741,63.1587,63.0741,63.1587,300.0
2022-12-15 14:00:00,67.28,67.32,67.25,67.28,500.0,63.2057,63.2432,63.1775,63.2057,500.0
2022-12-15 14:05:00,67.24,67.24,67.1,67.1,300.0,63.1681,63.1681,63.0366,63.0366,300.0
2022-12-15 14:10:00,67.09,67.11,67.07,67.08,600.0,63.0272,63.046,63.0084,63.0178,600.0
2022-12-15 14:15:00,67.1,67.1,67.1,67.1,200.0,63.0366,63.0366,63.0366,63.0366,200.0
2022-12-15 14:20:00,67.12,67.14,67.11,67.13,500.0,63.0553,63.0741,63.046,63.0647,500.0
2022-12-15 14:25:00,67.13,67.13,67.07,67.09,500.0,63.0647,63.0647,63.0084,63.0272,500.0
2022-12-15 14:30:00,67.04,67.1,67.02,67.1,800.0,62.9802,63.0366,62.9614,63.0366,800.0
2022-12-15 14:35:00,67.1,67.13,67.08,67.13,497.0,63.0366,63.0647,63.0178,63.0647,497.0
2022-12-15 14:40:00,67.16,67.21,67.16,67.21,400.0,63.0929,63.1399,63.0929,63.1399,400.0
2022-12-15 14:45:00,67.22,67.22,67.1,67.11,400.0,63.1493,63.1493,63.0366,63.046,400.0
2022-12-15 14:50:00,67.12,67.15,67.07,67.15,700.0,63.0553,63.0835,63.0084,63.0835,700.0
2022-12-15 14:55:00,67.33,67.33,67.33,67.33,100.0,63.2526,63.2526,63.2526,63.2526,100.0
2022-12-15 15:00:00,67.43,67.43,67.4,67.43,300.0,63.3466,63.3466,63.3184,63.3466,300.0
2022-12-15 15:05:00,67.38,67.53,67.38,67.53,3675.0,63.2996,63.4405,63.2996,63.4405,3675.0
2022-12-15 15:10:00,67.53,67.58,67.42,67.42,16693.0,63.4405,63.4875,63.3372,63.3372,16693.0
2022-12-15 15:15:00,67.45,67.46,67.4,67.4,3470.0,63.3654,63.3748,63.3184,63.3184,3470.0
2022-12-15 15:20:00,67.4,67.49,67.37,67.44,5100.0,63.3184,63.4029,63.2902,63.356,5100.0
2022-12-15 15:25:00,67.45,67.45,67.32,67.43,1244.0,63.3654,63.3654,63.2432,63.3466,1244.0
2022-12-15 15:30:00,67.52,67.59,67.44,67.59,1428.0,63.4311,63.4969,63.356,63.4969,1428.0
2022-12-15 15:35:00,67.55,67.55,67.21,67.21,700.0,63.4593,63.4593,63.1399,63.1399,700.0
2022-12-15 15:40:00,67.18,67.2,67.04,67.06,1700.0,63.1117,63.1305,62.9802,62.999,1700.0
2022-12-15 15:45:00,67.0,67.06,66.99,67.06,800.0,62.9426,62.999,62.9332,62.999,800.0
2022-12-15 15:50:00,66.97,67.21,66.97,67.14,4400.0,62.9144,63.1399,62.9144,63.0741,4400.0
2022-12-15 15:55:00,67.15,67.19,67.05,67.14,4510.0,63.0835,63.1211,62.9896,63.0741,4510.0
2022-12-16 09:30:00,66.45,66.45,65.82,65.82,2213.0,62.4259,62.4259,61.8341,61.8341,2213.0
2022-12-16 09:35:00,65.73,65.84,65.69,65.76,1306.0,61.7495,61.8529,61.7119,61.7777,1306.0
2022-12-16 09:40:00,65.74,65.89,65.74,65.89,1100.0,61.7589,61.8998,61.7589,61.8998,1100.0
2022-12-16 09:45:00,65.92,65.92,65.72,65.77,800.0,61.928,61.928,61.7401,61.7871,800.0
2022-12-16 09:50:00,65.94,66.0,65.89,66.0,400.0,61.9468,62.0032,61.8998,62.0032,400.0
2022-12-16 09:55:00,65.85,65.87,65.64,65.66,604.0,61.8623,61.881,61.665,61.6838,604.0
2022-12-16 10:00:00,65.64,65.64,65.28,65.28,1900.0,61.665,61.665,61.3268,61.3268,1900.0
2022-12-16 10:05:00,65.25,65.25,65.04,65.04,800.0,61.2986,61.2986,61.1013,61.1013,800.0
2022-12-16 10:10:00,65.1,65.12,64.91,64.91,1600.0,61.1577,61.1765,60.9792,60.9792,1600.0
2022-12-16 10:15:00,65.0,65.1,64.97,65.1,1000.0,61.0637,61.1577,61.0355,61.1577,1000.0
2022-12-16 10:20:00,65.12,65.2,65.11,65.14,2333.0,61.1765,61.2516,61.1671,61.1952,2333.0
2022-12-16 10:25:00,65.09,65.23,65.09,65.23,400.0,61.1483,61.2798,61.1483,61.2798,400.0
2022-12-16 10:30:00,65.14,65.14,64.98,64.98,600.0,61.1952,61.1952,61.0449,61.0449,600.0
2022-12-16 10:35:00,64.92,65.06,64.91,65.06,1249.0,60.9886,61.1201,60.9792,61.1201,1249.0
2022-12-16 10:40:00,65.07,65.25,65.07,65.21,900.0,61.1295,61.2986,61.1295,61.261,900.0
2022-12-16 10:45:00,65.08,65.13,65.08,65.13,200.0,61.1389,61.1859,61.1389,61.1859,200.0
2022-12-16 10:50:00,65.1,65.1,65.0,65.04,300.0,61.1577,61.1577,61.0637,61.1013,300.0
2022-12-16 10:55:00,64.99,65.01,64.89,64.93,1500.0,61.0543,61.0731,60.9604,60.998,1500.0
2022-12-16 11:00:00,64.95,64.95,64.79,64.79,1103.0,61.0168,61.0168,60.8664,60.8664,1103.0
2022-12-16 11:05:00,64.81,64.81,64.55,64.55,900.0,60.8852,60.8852,60.641,60.641,900.0
2022-12-16 11:10:00,64.51,64.52,64.45,64.52,1100.0,60.6034,60.6128,60.547,60.6128,1100.0
2022-12-16 11:15:00,64.53,64.55,64.48,64.5,600.0,60.6222,60.641,60.5752,60.594,600.0
2022-12-16 11:20:00,64.5,64.71,64.5,64.57,2237.0,60.594,60.7913,60.594,60.6598,2237.0
2022-12-16 11:25:00,64.62,64.67,64.51,64.51,816.0,60.7067,60.7537,60.6034,60.6034,816.0
2022-12-16 11:30:00,64.56,64.64,64.52,64.64,1000.0,60.6504,60.7255,60.6128,60.7255,1000.0
2022-12-16 11:35:00,64.68,64.81,64.65,64.73,600.0,60.7631,60.8852,60.7349,60.8101,600.0
2022-12-16 11:40:00,64.71,64.78,64.69,64.74,1634.0,60.7913,60.8571,60.7725,60.8195,1634.0
2022-12-16 11:45:00,64.73,64.86,64.71,64.83,2100.0,60.8101,60.9322,60.7913,60.904,2100.0
2022-12-16 11:50:00,64.76,64.76,64.61,64.68,800.0,60.8383,60.8383,60.6973,60.7631,800.0
2022-12-16 11:55:00,64.61,64.61,64.47,64.48,1000.0,60.6973,60.6973,60.5658,60.5752,1000.0
2022-12-16 12:00:00,64.47,64.49,64.39,64.45,600.0,60.5658,60.5846,60.4907,60.547,600.0
2022-12-16 12:05:00,64.32,64.33,64.31,64.32,500.0,60.4249,60.4343,60.4155,60.4249,500.0
2022-12-16 12:10:00,64.39,64.48,64.39,64.41,500.0,60.4907,60.5752,60.4907,60.5095,500.0
2022-12-16 12:15:00,64.33,64.45,64.33,64.4,800.0,60.4343,60.547,60.4343,60.5001,800.0
2022-12-16 12:20:00,64.38,64.43,64.31,64.32,1200.0,60.4813,60.5282,60.4155,60.4249,1200.0
2022-12-16 12:25:00,64.23,64.23,64.2,64.22,308.0,60.3404,60.3404,60.3122,60.331,308.0
2022-12-16 12:30:00,64.17,64.37,64.17,64.37,500.0,60.284,60.4719,60.284,60.4719,500.0
2022-12-16 12:35:00,64.39,64.55,64.39,64.55,563.0,60.4907,60.641,60.4907,60.641,563.0
2022-12-16 12:40:00,64.35,64.38,64.2,64.2,500.0,60.4531,60.4813,60.3122,60.3122,500.0
2022-12-16 12:45:00,64.16,64.23,64.16,64.23,725.0,60.2746,60.3404,60.2746,60.3404,725.0
2022-12-16 12:50:00,64.26,64.26,64.08,64.08,300.0,60.3685,60.3685,60.1994,60.1994,300.0
2022-12-16 12:55:00,64.05,64.05,64.0,64.0,400.0,60.1713,60.1713,60.1243,60.1243,400.0
2022-12-16 13:00:00,64.02,64.06,63.97,63.99,742.0,60.1431,60.1807,60.0961,60.1149,742.0
2022-12-16 13:05:00,63.98,64.06,63.92,63.92,1000.0,60.1055,60.1807,60.0491,60.0491,1000.0
2022-12-16 13:10:00,63.93,63.93,63.88,63.88,500.0,60.0585,60.0585,60.0116,60.0116,500.0
2022-12-16 13:15:00,63.79,63.91,63.79,63.88,800.0,59.927,60.0397,59.927,60.0116,800.0
2022-12-16 13:20:00,63.79,63.82,63.79,63.82,625.0,59.927,59.9552,59.927,59.9552,625.0
2022-12-16 13:25:00,63.73,63.75,63.64,63.67,800.0,59.8706,59.8894,59.7861,59.8143,800.0
2022-12-16 13:30:00,63.61,63.7,63.61,63.7,200.0,59.7579,59.8425,59.7579,59.8425,200.0
2022-12-16 13:35:00,63.79,63.86,63.78,63.78,400.0,59.927,59.9928,59.9176,59.9176,400.0
2022-12-16 13:40:00,63.78,63.84,63.71,63.84,900.0,59.9176,59.974,59.8518,59.974,900.0
2022-12-16 13:45:00,63.81,63.81,63.74,63.74,400.0,59.9458,59.9458,59.88,59.88,400.0
2022-12-16 13:50:00,63.71,63.82,63.68,63.82,800.0,59.8518,59.9552,59.8237,59.9552,800.0
2022-12-16 13:55:00,63.81,63.81,63.63,63.63,500.0,59.9458,59.9458,59.7767,59.7767,500.0
2022-12-16 14:00:00,63.66,63.66,63.59,63.59,300.0,59.8049,59.8049,59.7391,59.7391,300.0
2022-12-16 14:05:00,63.75,63.84,63.75,63.84,300.0,59.8894,59.974,59.8894,59.974,300.0
2022-12-16 14:10:00,63.92,64.16,63.92,64.16,616.0,60.0491,60.2746,60.0491,60.2746,616.0
2022-12-16 14:15:00,64.17,64.22,64.09,64.09,1172.0,60.284,60.331,60.2088,60.2088,1172.0
2022-12-16 14:20:00,64.05,64.05,63.85,63.85,1138.0,60.1713,60.1713,59.9834,59.9834,1138.0
2022-12-16 14:25:00,63.8,63.81,63.77,63.77,500.0,59.9364,59.9458,59.9082,59.9082,500.0
2022-12-16 14:30:00,63.79,63.79,63.63,63.67,600.0,59.927,59.927,59.7767,59.8143,600.0
2022-12-16 14:35:00,63.76,63.8,63.76,63.8,500.0,59.8988,59.9364,59.8988,59.9364,500.0
2022-12-16 14:40:00,63.85,63.92,63.76,63.76,2391.0,59.9834,60.0491,59.8988,59.8988,2391.0
2022-12-16 14:45:00,63.76,63.76,63.62,63.68,1487.0,59.8988,59.8988,59.7673,59.8237,1487.0
2022-12-16 14:50:00,63.65,63.8,63.65,63.78,1000.0,59.7955,59.9364,59.7955,59.9176,1000.0
2022-12-16 14:55:00,63.85,64.01,63.85,63.94,900.0,59.9834,60.1337,59.9834,60.0679,900.0
2022-12-16 15:00:00,63.97,64.17,63.97,64.06,1409.0,60.0961,60.284,60.0961,60.1807,1409.0
2022-12-16 15:05:00,63.95,63.98,63.95,63.98,1100.0,60.0773,60.1055,60.0773,60.1055,1100.0
2022-12-16 15:10:00,64.09,64.22,64.03,64.22,960.0,60.2088,60.331,60.1525,60.331,960.0
2022-12-16 15:15:00,64.28,64.37,64.16,64.17,6425.0,60.3873,60.4719,60.2746,60.284,6425.0
2022-12-16 15:20:00,64.19,64.4,64.17,64.4,3671.0,60.3028,60.5001,60.284,60.5001,3671.0
2022-12-16 15:25:00,64.44,64.55,64.44,64.52,1000.0,60.5376,60.641,60.5376,60.6128,1000.0
2022-12-16 15:30:00,64.58,64.76,64.58,64.68,1700.0,60.6692,60.8383,60.6692,60.7631,1700.0
2022-12-16 15:35:00,64.72,64.83,64.7,64.75,1200.0,60.8007,60.904,60.7819,60.8289,1200.0
2022-12-16 15:40:00,64.73,64.84,64.7,64.82,2148.0,60.8101,60.9134,60.7819,60.8946,2148.0
2022-12-16 15:45:00,64.81,64.87,64.65,64.65,3801.0,60.8852,60.9416,60.7349,60.7349,3801.0
2022-12-16 15:50:00,64.63,64.63,64.38,64.43,4615.0,60.7161,60.7161,60.4813,60.5282,4615.0
2022-12-16 15:55:00,64.47,64.53,64.28,64.29,12540.0,60.5658,60.6222,60.3873,60.3967,12540.0
2022-12-19 09:30:00,64.18,64.18,64.14,64.15,500.0,60.2934,60.2934,60.2558,60.2652,500.0
2022-12-19 09:35:00,64.42,64.42,64.34,64.34,200.0,60.5189,60.5189,60.4437,60.4437,200.0
2022-12-19 09:40:00,64.28,64.28,64.01,64.01,600.0,60.3873,60.3873,60.1337,60.1337,600.0
2022-12-19 09:45:00,64.01,64.01,64.01,64.01,0.0,60.1337,60.1337,60.1337,60.1337,0.0
2022-12-19 09:50:00,64.22,64.23,64.07,64.12,1731.0,60.331,60.3404,60.19,60.237,1731.0
2022-12-19 09:55:00,64.14,64.14,64.07,64.07,700.0,60.2558,60.2558,60.19,60.19,700.0
2022-12-19 10:00:00,64.3,64.37,64.3,64.34,1004.0,60.4061,60.4719,60.4061,60.4437,1004.0
2022-12-19 10:05:00,64.24,64.25,64.17,64.17,500.0,60.3498,60.3591,60.284,60.284,500.0
2022-12-19 10:10:00,64.06,64.1,64.05,64.1,300.0,60.1807,60.2182,60.1713,60.2182,300.0
2022-12-19 10:15:00,64.17,64.17,64.03,64.03,400.0,60.284,60.284,60.1525,60.1525,400.0
2022-12-19 10:20:00,64.03,64.03,64.03,64.03,0.0,60.1525,60.1525,60.1525,60.1525,0.0
2022-12-19 10:25:00,64.23,64.27,64.23,64.24,500.0,60.3404,60.3779,60.3404,60.3498,500.0
2022-12-19 10:30:00,64.2,64.2,63.94,63.97,400.0,60.3122,60.3122,60.0679,60.0961,400.0
2022-12-19 10:35:00,63.99,63.99,63.92,63.92,400.0,60.1149,60.1149,60.0491,60.0491,400.0
2022-12-19 10:40:00,63.89,63.89,63.79,63.79,600.0,60.0209,60.0209,59.927,59.927,600.0
2022-12-19 10:45:00,63.81,63.89,63.75,63.89,1200.0,59.9458,60.0209,59.8894,60.0209,1200.0
2022-12-19 10:50:00,63.84,63.86,63.83,63.86,500.0,59.974,59.9928,59.9646,59.9928,500.0
2022-12-19 10:55:00,63.89,63.89,63.81,63.82,500.0,60.0209,60.0209,59.9458,59.9552,500.0
2022-12-19 11:00:00,63.71,63.75,63.71,63.71,1000.0,59.8518,59.8894,59.8518,59.8518,1000.0
2022-12-19 11:05:00,63.65,63.65,63.63,63.63,300.0,59.7955,59.7955,59.7767,59.7767,300.0
2022-12-19 11:10:00,63.61,63.66,63.61,63.66,500.0,59.7579,59.8049,59.7579,59.8049,500.0
2022-12-19 11:15:00,63.65,63.65,63.65,63.65,100.0,59.7955,59.7955,59.7955,59.7955,100.0
2022-12-19 11:20:00,63.68,63.68,63.56,63.56,300.0,59.8237,59.8237,59.7109,59.7109,300.0
2022-12-19 11:25:00,63.63,63.63,63.56,63.56,600.0,59.7767,59.7767,59.7109,59.7109,600.0
2022-12-19 11:30:00,63.54,63.57,63.49,63.49,800.0,59.6921,59.7203,59.6452,59.6452,800.0
2022-12-19 11:35:00,63.5,63.54,63.47,63.54,500.0,59.6546,59.6921,59.6264,59.6921,500.0
2022-12-19 11:40:00,63.48,63.49,63.48,63.49,700.0,59.6358,59.6452,59.6358,59.6452,700.0
2022-12-19 11:45:00,63.49,63.72,63.49,63.72,400.0,59.6452,59.8612,59.6452,59.8612,400.0
2022-12-19 11:50:00,63.72,63.72,63.72,63.72,100.0,59.8612,59.8612,59.8612,59.8612,100.0
2022-12-19 11:55:00,63.74,63.89,63.74,63.89,400.0,59.88,60.0209,59.88,60.0209,400.0
2022-12-19 12:00:00,63.91,64.0,63.91,63.91,1010.0,60.0397,60.1243,60.0397,60.0397,1010.0
2022-12-19 12:05:00,63.95,63.95,63.91,63.91,300.0,60.0773,60.0773,60.0397,60.0397,300.0
2022-12-19 12:10:00,63.95,63.95,63.91,63.93,300.0,60.0773,60.0773,60.0397,60.0585,300.0
2022-12-19 12:15:00,63.98,63.98,63.96,63.98,700.0,60.1055,60.1055,60.0867,60.1055,700.0
2022-12-19 12:20:00,63.78,63.78,63.74,63.74,500.0,59.9176,59.9176,59.88,59.88,500.0
2022-12-19 12:25:00,63.72,63.74,63.72,63.73,350.0,59.8612,59.88,59.8612,59.8706,350.0
2022-12-19 12:30:00,63.77,63.77,63.69,63.69,550.0,59.9082,59.9082,59.8331,59.8331,550.0
2022-12-19 12:35:00,63.7,63.7,63.68,63.69,400.0,59.8425,59.8425,59.8237,59.8331,400.0
2022-12-19 12:40:00,63.71,63.72,63.71,63.71,400.0,59.8518,59.8612,59.8518,59.8518,400.0
2022-12-19 12:45:00,63.83,63.85,63.83,63.85,700.0,59.9646,59.9834,59.9646,59.9834,700.0
2022-12-19 12:50:00,63.84,63.84,63.84,63.84,100.0,59.974,59.974,59.974,59.974,100.0
2022-12-19 12:55:00,63.81,63.81,63.81,63.81,100.0,59.9458,59.9458,59.9458,59.9458,100.0
2022-12-19 13:00:00,63.77,63.82,63.76,63.79,900.0,59.9082,59.9552,59.8988,59.927,900.0
2022-12-19 13:05:00,63.79,63.8,63.73,63.75,600.0,59.927,59.9364,59.8706,59.8894,600.0
2022-12-19 13:10:00,63.75,63.77,63.75,63.75,534.0,59.8894,59.9082,59.8894,59.8894,534.0
2022-12-19 13:15:00,63.75,63.78,63.75,63.78,600.0,59.8894,59.9176,59.8894,59.9176,600.0
2022-12-19 13:20:00,63.84,63.88,63.82,63.85,900.0,59.974,60.0116,59.9552,59.9834,900.0
2022-12-19 13:25:00,63.75,63.75,63.75,63.75,100.0,59.8894,59.8894,59.8894,59.8894,100.0
2022-12-19 13:30:00,63.8,63.81,63.74,63.76,1100.0,59.9364,59.9458,59.88,59.8988,1100.0
2022-12-19 13:35:00,63.73,63.73,63.71,63.72,600.0,59.8706,59.8706,59.8518,59.8612,600.0
2022-12-19 13:40:00,63.8,63.8,63.68,63.68,900.0,59.9364,59.9364,59.8237,59.8237,900.0
2022-12-19 13:45:00,63.69,63.69,63.6,63.62,300.0,59.8331,59.8331,59.7485,59.7673,300.0
2022-12-19 13:50:00,63.61,63.61,63.52,63.52,200.0,59.7579,59.7579,59.6734,59.6734,200.0
2022-12-19 13:55:00,63.44,63.44,63.36,63.36,700.0,59.5982,59.5982,59.523,59.523,700.0
2022-12-19 14:00:00,63.3,63.3,63.21,63.21,1100.0,59.4667,59.4667,59.3821,59.3821,1100.0
2022-12-19 14:05:00,63.22,63.28,63.22,63.28,600.0,59.3915,59.4479,59.3915,59.4479,600.0
2022-12-19 14:10:00,63.28,63.4,63.28,63.38,1000.0,59.4479,59.5606,59.4479,59.5418,1000.0
2022-12-19 14:15:00,63.32,63.36,63.32,63.33,800.0,59.4855,59.523,59.4855,59.4949,800.0
2022-12-19 14:20:00,63.26,63.3,63.23,63.23,600.0,59.4291,59.4667,59.4009,59.4009,600.0
2022-12-19 14:25:00,63.19,63.23,63.19,63.19,1296.0,59.3633,59.4009,59.3633,59.3633,1296.0
2022-12-19 14:30:00,63.21,63.23,63.17,63.22,1100.0,59.3821,59.4009,59.3445,59.3915,1100.0
2022-12-19 14:35:00,63.25,63.28,63.16,63.16,450.0,59.4197,59.4479,59.3352,59.3352,450.0
2022-12-19 14:40:00,63.13,63.15,63.13,63.14,500.0,59.307,59.3258,59.307,59.3164,500.0
2022-12-19 14:45:00,63.28,63.28,63.24,63.24,500.0,59.4479,59.4479,59.4103,59.4103,500.0
2022-12-19 14:50:00,63.15,63.16,63.12,63.16,600.0,59.3258,59.3352,59.2976,59.3352,600.0
2022-12-19 14:55:00,63.17,63.25,63.14,63.24,900.0,59.3445,59.4197,59.3164,59.4103,900.0
2022-12-19 15:00:00,63.26,63.26,63.19,63.21,1136.0,59.4291,59.4291,59.3633,59.3821,1136.0
2022-12-19 15:05:00,63.22,63.38,63.22,63.38,600.0,59.3915,59.5418,59.3915,59.5418,600.0
2022-12-19 15:10:00,63.38,63.38,63.37,63.37,900.0,59.5418,59.5418,59.5324,59.5324,900.0
2022-12-19 15:15:00,63.34,63.38,63.3,63.3,1200.0,59.5043,59.5418,59.4667,59.4667,1200.0
2022-12-19 15:20:00,63.29,63.29,63.22,63.22,527.0,59.4573,59.4573,59.3915,59.3915,527.0
2022-12-19 15:25:00,63.29,63.35,63.29,63.29,925.0,59.4573,59.5136,59.4573,59.4573,925.0
2022-12-19 15:30:00,63.32,63.46,63.32,63.44,1300.0,59.4855,59.617,59.4855,59.5982,1300.0
2022-12-19 15:35:00,63.44,63.46,63.37,63.37,1973.0,59.5982,59.617,59.5324,59.5324,1973.0
2022-12-19 15:40:00,63.35,63.37,63.31,63.37,1900.0,59.5136,59.5324,59.4761,59.5324,1900.0
2022-12-19 15:45:00,63.35,63.6,63.35,63.59,2900.0,59.5136,59.7485,59.5136,59.7391,2900.0
2022-12-19 15:50:00,63.6,63.72,63.6,63.72,5057.0,59.7485,59.8612,59.7485,59.8612,5057.0
2022-12-19 15:55:00,63.71,63.75,63.67,63.69,5548.0,59.8518,59.8894,59.8143,59.8331,5548.0
2022-12-20 09:30:00,63.01,63.02,63.01,63.02,300.0,59.1942,59.2036,59.1942,59.2036,300.0
2022-12-20 09:35:00,62.98,63.06,62.84,62.84,900.0,59.1661,59.2412,59.0345,59.0345,900.0
2022-12-20 09:40:00,62.8,62.81,62.79,62.81,613.0,58.997,59.0063,58.9876,59.0063,613.0
2022-12-20 09:45:00,62.69,62.69,62.67,62.67,900.0,58.8936,58.8936,58.8748,58.8748,900.0
2022-12-20 09:50:00,62.7,62.7,62.65,62.65,200.0,58.903,58.903,58.856,58.856,200.0
2022-12-20 09:55:00,62.87,62.87,62.82,62.82,400.0,59.0627,59.0627,59.0157,59.0157,400.0
2022-12-20 10:00:00,62.84,62.88,62.77,62.85,1296.0,59.0345,59.0721,58.9688,59.0439,1296.0
2022-12-20 10:05:00,62.87,62.98,62.87,62.97,700.0,59.0627,59.1661,59.0627,59.1567,700.0
2022-12-20 10:10:00,62.95,63.13,62.93,63.09,1100.0,59.1379,59.307,59.1191,59.2694,1100.0
2022-12-20 10:15:00,63.04,63.04,62.87,62.91,800.0,59.2224,59.2224,59.0627,59.1003,800.0
2022-12-20 10:20:00,62.96,63.04,62.96,63.04,600.0,59.1473,59.2224,59.1473,59.2224,600.0
2022-12-20 10:25:00,63.02,63.08,63.02,63.06,700.0,59.2036,59.26,59.2036,59.2412,700.0
2022-12-20 10:30:00,63.11,63.12,63.09,63.12,950.0,59.2882,59.2976,59.2694,59.2976,950.0
2022-12-20 10:35:00,63.18,63.41,63.18,63.37,1000.0,59.3539,59.57,59.3539,59.5324,1000.0
2022-12-20 10:40:00,63.43,63.43,63.37,63.43,300.0,59.5888,59.5888,59.5324,59.5888,300.0
2022-12-20 10:45:00,63.43,63.47,63.41,63.42,1600.0,59.5888,59.6264,59.57,59.5794,1600.0
2022-12-20 10:50:00,63.33,63.36,63.3,63.36,300.0,59.4949,59.523,59.4667,59.523,300.0
2022-12-20 10:55:00,63.3,63.3,63.29,63.29,300.0,59.4667,59.4667,59.4573,59.4573,300.0
2022-12-20 11:00:00,63.28,63.32,63.28,63.32,500.0,59.4479,59.4855,59.4479,59.4855,500.0
2022-12-20 11:05:00,63.27,63.29,63.25,63.29,400.0,59.4385,59.4573,59.4197,59.4573,400.0
2022-12-20 11:10:00,63.33,63.33,63.33,63.33,100.0,59.4949,59.4949,59.4949,59.4949,100.0
2022-12-20 11:15:00,63.34,63.34,63.14,63.21,500.0,59.5043,59.5043,59.3164,59.3821,500.0
2022-12-20 11:20:00,63.21,63.21,63.21,63.21,400.0,59.3821,59.3821,59.3821,59.3821,400.0
2022-12-20 11:25:00,63.23,63.29,63.23,63.26,1400.0,59.4009,59.4573,59.4009,59.4291,1400.0
2022-12-20 11:30:00,63.24,63.33,63.24,63.33,305.0,59.4103,59.4949,59.4103,59.4949,305.0
2022-12-20 11:35:00,63.35,63.42,63.35,63.42,400.0,59.5136,59.5794,59.5136,59.5794,400.0
2022-12-20 11:40:00,63.38,63.38,63.38,63.38,100.0,59.5418,59.5418,59.5418,59.5418,100.0
2022-12-20 11:45:00,63.37,63.47,63.37,63.47,400.0,59.5324,59.6264,59.5324,59.6264,400.0
2022-12-20 11:50:00,63.47,63.47,63.47,63.47,0.0,59.6264,59.6264,59.6264,59.6264,0.0
2022-12-20 11:55:00,63.36,63.39,63.36,63.38,600.0,59.523,59.5512,59.523,59.5418,600.0
2022-12-20 12:00:00,63.38,63.38,63.38,63.38,100.0,59.5418,59.5418,59.5418,59.5418,100.0
2022-12-20 12:05:00,63.38,63.44,63.38,63.44,700.0,59.5418,59.5982,59.5418,59.5982,700.0
2022-12-20 12:10:00,63.44,63.51,63.44,63.51,600.0,59.5982,59.664,59.5982,59.664,600.0
2022-12-20 12:15:00,63.39,63.39,63.34,63.34,200.0,59.5512,59.5512,59.5043,59.5043,200.0
2022-12-20 12:20:00,63.34,63.38,63.34,63.38,200.0,59.5043,59.5418,59.5043,59.5418,200.0
2022-12-20 12:25:00,63.4,63.4,63.38,63.38,200.0,59.5606,59.5606,59.5418,59.5418,200.0
2022-12-20 12:30:00,63.29,63.29,63.27,63.27,300.0,59.4573,59.4573,59.4385,59.4385,300.0
2022-12-20 12:35:00,63.26,63.33,63.26,63.33,200.0,59.4291,59.4949,59.4291,59.4949,200.0
2022-12-20 12:40:00,63.41,63.43,63.4,63.43,600.0,59.57,59.5888,59.5606,59.5888,600.0
2022-12-20 12:45:00,63.39,63.4,63.35,63.35,924.0,59.5512,59.5606,59.5136,59.5136,924.0
2022-12-20 12:50:00,63.42,63.42,63.42,63.42,100.0,59.5794,59.5794,59.5794,59.5794,100.0
2022-12-20 12:55:00,63.37,63.37,63.37,63.37,200.0,59.5324,59.5324,59.5324,59.5324,200.0
2022-12-20 13:00:00,63.45,63.47,63.42,63.47,651.0,59.6076,59.6264,59.5794,59.6264,651.0
2022-12-20 13:05:00,63.42,63.56,63.42,63.56,300.0,59.5794,59.7109,59.5794,59.7109,300.0
2022-12-20 13:10:00,63.55,63.55,63.36,63.4,600.0,59.7015,59.7015,59.523,59.5606,600.0
2022-12-20 13:15:00,63.44,63.44,63.44,63.44,200.0,59.5982,59.5982,59.5982,59.5982,200.0
2022-12-20 13:20:00,63.44,63.44,63.44,63.44,0.0,59.5982,59.5982,59.5982,59.5982,0.0
2022-12-20 13:25:00,63.44,63.44,63.44,63.44,0.0,59.5982,59.5982,59.5982,59.5982,0.0
2022-12-20 13:30:00,63.52,63.53,63.52,63.53,300.0,59.6734,59.6827,59.6734,59.6827,300.0
2022-12-20 13:35:00,63.51,63.51,63.51,63.51,100.0,59.664,59.664,59.664,59.664,100.0
2022-12-20 13:40:00,63.41,63.45,63.41,63.45,586.0,59.57,59.6076,59.57,59.6076,586.0
2022-12-20 13:45:00,63.47,63.48,63.43,63.45,500.0,59.6264,59.6358,59.5888,59.6076,500.0
2022-12-20 13:50:00,63.41,63.41,63.36,63.36,400.0,59.57,59.57,59.523,59.523,400.0
2022-12-20 13:55:00,63.42,63.42,63.42,63.42,200.0,59.5794,59.5794,59.5794,59.5794,200.0
2022-12-20 14:00:00,63.58,63.63,63.56,63.63,813.0,59.7297,59.7767,59.7109,59.7767,813.0
2022-12-20 14:05:00,63.63,63.63,63.62,63.62,280.0,59.7767,59.7767,59.7673,59.7673,280.0
2022-12-20 14:10:00,63.61,63.72,63.61,63.72,500.0,59.7579,59.8612,59.7579,59.8612,500.0
2022-12-20 14:15:00,63.63,63.67,63.63,63.67,200.0,59.7767,59.8143,59.7767,59.8143,200.0
2022-12-20 14:20:00,63.56,63.57,63.56,63.57,300.0,59.7109,59.7203,59.7109,59.7203,300.0
2022-12-20 14:25:00,63.59,63.6,63.59,63.6,400.0,59.7391,59.7485,59.7391,59.7485,400.0
2022-12-20 14:30:00,63.56,63.56,63.55,63.55,500.0,59.7109,59.7109,59.7015,59.7015,500.0
2022-12-20 14:35:00,63.56,63.59,63.56,63.58,300.0,59.7109,59.7391,59.7109,59.7297,300.0
2022-12-20 14:40:00,63.52,63.54,63.52,63.52,457.0,59.6734,59.6921,59.6734,59.6734,457.0
2022-12-20 14:45:00,63.56,63.61,63.56,63.61,205.0,59.7109,59.7579,59.7109,59.7579,205.0
2022-12-20 14:50:00,63.58,63.6,63.58,63.6,300.0,59.7297,59.7485,59.7297,59.7485,300.0
2022-12-20 14:55:00,63.69,63.69,63.64,63.64,1031.0,59.8331,59.8331,59.7861,59.7861,1031.0
2022-12-20 15:00:00,63.62,63.62,63.53,63.55,400.0,59.7673,59.7673,59.6827,59.7015,400.0
2022-12-20 15:05:00,63.54,63.57,63.51,63.57,514.0,59.6921,59.7203,59.664,59.7203,514.0
2022-12-20 15:10:00,63.59,63.61,63.59,63.61,300.0,59.7391,59.7579,59.7391,59.7579,300.0
2022-12-20 15:15:00,63.64,63.69,63.63,63.69,700.0,59.7861,59.8331,59.7767,59.8331,700.0
2022-12-20 15:20:00,63.65,63.65,63.63,63.63,400.0,59.7955,59.7955,59.7767,59.7767,400.0
2022-12-20 15:25:00,63.68,63.78,63.68,63.78,800.0,59.8237,59.9176,59.8237,59.9176,800.0
2022-12-20 15:30:00,63.8,63.85,63.8,63.83,700.0,59.9364,59.9834,59.9364,59.9646,700.0
2022-12-20 15:35:00,63.8,63.87,63.8,63.87,300.0,59.9364,60.0022,59.9364,60.0022,300.0
2022-12-20 15:40:00,63.91,63.91,63.8,63.83,600.0,60.0397,60.0397,59.9364,59.9646,600.0
2022-12-20 15:45:00,63.81,63.91,63.76,63.8,2300.0,59.9458,60.0397,59.8988,59.9364,2300.0
2022-12-20 15:50:00,63.74,63.74,63.64,63.65,2600.0,59.88,59.88,59.7861,59.7955,2600.0
2022-12-20 15:55:00,63.63,63.65,63.54,63.58,8067.0,59.7767,59.7955,59.6921,59.7297,8067.0
2022-12-21 09:35:00,63.85,63.87,63.85,63.87,1237.0,59.9834,60.0022,59.9834,60.0022,1237.0
2022-12-21 09:40:00,63.96,63.96,63.89,63.89,200.0,60.0867,60.0867,60.0209,60.0209,200.0
2022-12-21 09:45:00,64.05,64.16,64.03,64.16,700.0,60.1713,60.2746,60.1525,60.2746,700.0
2022-12-21 09:50:00,64.09,64.2,64.09,64.2,200.0,60.2088,60.3122,60.2088,60.3122,200.0
2022-12-21 09:55:00,64.2,64.2,64.2,64.2,0.0,60.3122,60.3122,60.3122,60.3122,0.0
2022-12-21 10:00:00,64.09,64.43,64.09,64.42,600.0,60.2088,60.5282,60.2088,60.5189,600.0
2022-12-21 10:05:00,64.5,64.5,64.45,64.45,300.0,60.594,60.594,60.547,60.547,300.0
2022-12-21 10:10:00,64.49,64.49,64.49,64.49,100.0,60.5846,60.5846,60.5846,60.5846,100.0
2022-12-21 10:15:00,64.54,64.59,64.54,64.56,300.0,60.6316,60.6786,60.6316,60.6504,300.0
2022-12-21 10:20:00,64.56,64.56,64.56,64.56,0.0,60.6504,60.6504,60.6504,60.6504,0.0
2022-12-21 10:25:00,64.66,64.79,64.64,64.79,1225.0,60.7443,60.8664,60.7255,60.8664,1225.0
2022-12-21 10:30:00,64.78,64.9,64.78,64.9,700.0,60.8571,60.9698,60.8571,60.9698,700.0
2022-12-21 10:35:00,64.95,64.95,64.92,64.92,200.0,61.0168,61.0168,60.9886,60.9886,200.0
2022-12-21 10:40:00,64.94,64.99,64.94,64.95,300.0,61.0074,61.0543,61.0074,61.0168,300.0
2022-12-21 10:45:00,64.88,64.88,64.88,64.88,100.0,60.951,60.951,60.951,60.951,100.0
2022-12-21 10:50:00,64.92,64.92,64.88,64.88,441.0,60.9886,60.9886,60.951,60.951,441.0
2022-12-21 10:55:00,64.88,64.88,64.88,64.88,0.0,60.951,60.951,60.951,60.951,0.0
2022-12-21 11:00:00,64.89,64.89,64.88,64.88,200.0,60.9604,60.9604,60.951,60.951,200.0
2022-12-21 11:05:00,64.89,64.89,64.85,64.86,800.0,60.9604,60.9604,60.9228,60.9322,800.0
2022-12-21 11:10:00,64.93,64.93,64.93,64.93,100.0,60.998,60.998,60.998,60.998,100.0
2022-12-21 11:15:00,64.85,64.85,64.81,64.81,200.0,60.9228,60.9228,60.8852,60.8852,200.0
2022-12-21 11:20:00,64.88,64.88,64.88,64.88,100.0,60.951,60.951,60.951,60.951,100.0
2022-12-21 11:25:00,64.98,64.98,64.98,64.98,100.0,61.0449,61.0449,61.0449,61.0449,100.0
2022-12-21 11:30:00,65.06,65.06,65.06,65.06,100.0,61.1201,61.1201,61.1201,61.1201,100.0
2022-12-21 11:35:00,64.98,64.98,64.98,64.98,100.0,61.0449,61.0449,61.0449,61.0449,100.0
2022-12-21 11:40:00,64.94,64.94,64.94,64.94,100.0,61.0074,61.0074,61.0074,61.0074,100.0
2022-12-21 11:45:00,64.97,64.97,64.87,64.87,200.0,61.0355,61.0355,60.9416,60.9416,200.0
2022-12-21 11:50:00,64.86,64.86,64.86,64.86,100.0,60.9322,60.9322,60.9322,60.9322,100.0
2022-12-21 11:55:00,64.86,64.86,64.86,64.86,0.0,60.9322,60.9322,60.9322,60.9322,0.0
2022-12-21 12:00:00,64.89,64.89,64.89,64.89,100.0,60.9604,60.9604,60.9604,60.9604,100.0
2022-12-21 12:05:00,64.91,64.91,64.89,64.89,300.0,60.9792,60.9792,60.9604,60.9604,300.0
2022-12-21 12:10:00,64.86,64.86,64.86,64.86,100.0,60.9322,60.9322,60.9322,60.9322,100.0
2022-12-21 12:15:00,64.84,64.84,64.79,64.82,600.0,60.9134,60.9134,60.8664,60.8946,600.0
2022-12-21 12:20:00,64.85,64.85,64.85,64.85,230.0,60.9228,60.9228,60.9228,60.9228,230.0
2022-12-21 12:25:00,64.85,64.85,64.85,64.85,0.0,60.9228,60.9228,60.9228,60.9228,0.0
2022-12-21 12:30:00,64.81,64.81,64.81,64.81,100.0,60.8852,60.8852,60.8852,60.8852,100.0
2022-12-21 12:35:00,64.85,64.85,64.85,64.85,200.0,60.9228,60.9228,60.9228,60.9228,200.0
2022-12-21 12:40:00,64.91,64.91,64.83,64.83,300.0,60.9792,60.9792,60.904,60.904,300.0
2022-12-21 12:45:00,64.88,64.88,64.8,64.8,300.0,60.951,60.951,60.8758,60.8758,300.0
2022-12-21 12:50:00,64.81,64.81,64.74,64.74,200.0,60.8852,60.8852,60.8195,60.8195,200.0
2022-12-21 12:55:00,64.72,64.72,64.72,64.72,100.0,60.8007,60.8007,60.8007,60.8007,100.0
2022-12-21 13:00:00,64.72,64.72,64.72,64.72,0.0,60.8007,60.8007,60.8007,60.8007,0.0
2022-12-21 13:05:00,64.72,64.72,64.72,64.72,0.0,60.8007,60.8007,60.8007,60.8007,0.0
2022-12-21 13:10:00,64.82,64.82,64.8,64.81,1036.0,60.8946,60.8946,60.8758,60.8852,1036.0
2022-12-21 13:15:00,64.79,64.8,64.78,64.8,400.0,60.8664,60.8758,60.8571,60.8758,400.0
2022-12-21 13:20:00,64.84,64.84,64.83,64.83,300.0,60.9134,60.9134,60.904,60.904,300.0
2022-12-21 13:25:00,64.83,64.83,64.83,64.83,0.0,60.904,60.904,60.904,60.904,0.0
2022-12-21 13:30:00,64.94,64.94,64.94,64.94,100.0,61.0074,61.0074,61.0074,61.0074,100.0
2022-12-21 13:35:00,64.94,64.94,64.94,64.94,0.0,61.0074,61.0074,61.0074,61.0074,0.0
2022-12-21 13:40:00,64.94,64.95,64.93,64.93,400.0,61.0074,61.0168,60.998,60.998,400.0
2022-12-21 13:45:00,64.93,64.93,64.93,64.93,0.0,60.998,60.998,60.998,60.998,0.0
2022-12-21 13:50:00,64.96,64.96,64.96,64.96,100.0,61.0261,61.0261,61.0261,61.0261,100.0
2022-12-21 13:55:00,64.96,64.96,64.96,64.96,0.0,61.0261,61.0261,61.0261,61.0261,0.0
2022-12-21 14:00:00,64.93,64.94,64.93,64.93,300.0,60.998,61.0074,60.998,60.998,300.0
2022-12-21 14:05:00,64.93,64.96,64.93,64.96,200.0,60.998,61.0261,60.998,61.0261,200.0
2022-12-21 14:10:00,64.94,64.94,64.94,64.94,100.0,61.0074,61.0074,61.0074,61.0074,100.0
2022-12-21 14:15:00,64.9,64.9,64.9,64.9,100.0,60.9698,60.9698,60.9698,60.9698,100.0
2022-12-21 14:20:00,64.8,64.8,64.74,64.74,543.0,60.8758,60.8758,60.8195,60.8195,543.0
2022-12-21 14:25:00,64.71,64.71,64.66,64.66,500.0,60.7913,60.7913,60.7443,60.7443,500.0
2022-12-21 14:30:00,64.66,64.66,64.66,64.66,0.0,60.7443,60.7443,60.7443,60.7443,0.0
2022-12-21 14:35:00,64.7,64.7,64.6,64.6,500.0,60.7819,60.7819,60.688,60.688,500.0
2022-12-21 14:40:00,64.6,64.6,64.49,64.49,822.0,60.688,60.688,60.5846,60.5846,822.0
2022-12-21 14:45:00,64.47,64.49,64.47,64.49,200.0,60.5658,60.5846,60.5658,60.5846,200.0
2022-12-21 14:50:00,64.49,64.49,64.49,64.49,0.0,60.5846,60.5846,60.5846,60.5846,0.0
2022-12-21 14:55:00,64.45,64.45,64.44,64.44,200.0,60.547,60.547,60.5376,60.5376,200.0
2022-12-21 15:00:00,64.5,64.5,64.43,64.43,300.0,60.594,60.594,60.5282,60.5282,300.0
2022-12-21 15:05:00,64.47,64.47,64.4,64.4,500.0,60.5658,60.5658,60.5001,60.5001,500.0
2022-12-21 15:10:00,64.35,64.35,64.35,64.35,200.0,60.4531,60.4531,60.4531,60.4531,200.0
2022-12-21 15:15:00,64.45,64.45,64.25,64.25,700.0,60.547,60.547,60.3591,60.3591,700.0
2022-12-21 15:20:00,64.25,64.27,64.16,64.16,1400.0,60.3591,60.3779,60.2746,60.2746,1400.0
2022-12-21 15:25:00,64.14,64.15,64.01,64.01,900.0,60.2558,60.2652,60.1337,60.1337,900.0
2022-12-21 15:30:00,64.03,64.08,64.0,64.0,28424.0,60.1525,60.1994,60.1243,60.1243,28424.0
2022-12-21 15:35:00,63.94,63.97,63.86,63.86,1800.0,60.0679,60.0961,59.9928,59.9928,1800.0
2022-12-21 15:40:00,63.87,63.88,63.8,63.84,3393.0,60.0022,60.0116,59.9364,59.974,3393.0
2022-12-21 15:45:00,63.83,64.09,63.81,64.09,3201.0,59.9646,60.2088,59.9458,60.2088,3201.0
2022-12-21 15:50:00,64.09,64.09,63.87,63.87,2780.0,60.2088,60.2088,60.0022,60.0022,2780.0
2022-12-21 15:55:00,63.95,63.99,63.91,63.98,3667.0,60.0773,60.1149,60.0397,60.1055,3667.0
2022-12-22 09:30:00,63.59,63.59,63.02,63.02,300.0,59.7391,59.7391,59.2036,59.2036,300.0
2022-12-22 09:35:00,63.35,63.35,63.35,63.35,100.0,59.5136,59.5136,59.5136,59.5136,100.0
2022-12-22 09:40:00,63.63,63.63,63.63,63.63,200.0,59.7767,59.7767,59.7767,59.7767,200.0
2022-12-22 09:45:00,63.77,63.77,63.77,63.77,200.0,59.9082,59.9082,59.9082,59.9082,200.0
2022-12-22 09:50:00,63.79,63.79,63.79,63.79,100.0,59.927,59.927,59.927,59.927,100.0
2022-12-22 09:55:00,64.02,64.11,64.02,64.11,600.0,60.1431,60.2276,60.1431,60.2276,600.0
2022-12-22 10:00:00,64.25,64.25,64.19,64.2,534.0,60.3591,60.3591,60.3028,60.3122,534.0
2022-12-22 10:05:00,64.3,64.31,64.29,64.31,400.0,60.4061,60.4155,60.3967,60.4155,400.0
2022-12-22 10:10:00,64.18,64.18,64.17,64.17,200.0,60.2934,60.2934,60.284,60.284,200.0
2022-12-22 10:15:00,64.25,64.25,64.11,64.11,400.0,60.3591,60.3591,60.2276,60.2276,400.0
2022-12-22 10:20:00,64.08,64.08,64.0,64.0,500.0,60.1994,60.1994,60.1243,60.1243,500.0
2022-12-22 10:25:00,63.99,64.05,63.96,63.96,850.0,60.1149,60.1713,60.0867,60.0867,850.0
2022-12-22 10:30:00,63.88,63.92,63.88,63.89,300.0,60.0116,60.0491,60.0116,60.0209,300.0
2022-12-22 10:35:00,63.86,63.86,63.81,63.81,400.0,59.9928,59.9928,59.9458,59.9458,400.0
2022-12-22 10:40:00,63.81,63.81,63.81,63.81,0.0,59.9458,59.9458,59.9458,59.9458,0.0
2022-12-22 10:45:00,63.74,63.85,63.74,63.85,300.0,59.88,59.9834,59.88,59.9834,300.0
2022-12-22 10:50:00,63.82,63.82,63.82,63.82,200.0,59.9552,59.9552,59.9552,59.9552,200.0
2022-12-22 10:55:00,63.76,63.86,63.76,63.86,700.0,59.8988,59.9928,59.8988,59.9928,700.0
2022-12-22 11:00:00,63.84,63.95,63.84,63.95,800.0,59.974,60.0773,59.974,60.0773,800.0
2022-12-22 11:05:00,64.0,64.11,64.0,64.08,2400.0,60.1243,60.2276,60.1243,60.1994,2400.0
2022-12-22 11:10:00,64.09,64.14,64.06,64.14,403.0,60.2088,60.2558,60.1807,60.2558,403.0
2022-12-22 11:15:00,64.21,64.26,64.18,64.19,2543.0,60.3216,60.3685,60.2934,60.3028,2543.0
2022-12-22 11:20:00,64.16,64.16,64.03,64.04,1294.0,60.2746,60.2746,60.1525,60.1619,1294.0
2022-12-22 11:25:00,63.94,64.11,63.94,64.11,2459.0,60.0679,60.2276,60.0679,60.2276,2459.0
2022-12-22 11:30:00,64.13,64.13,64.08,64.1,1921.0,60.2464,60.2464,60.1994,60.2182,1921.0
2022-12-22 11:35:00,64.15,64.15,64.05,64.05,1821.0,60.2652,60.2652,60.1713,60.1713,1821.0
2022-12-22 11:40:00,64.02,64.04,64.0,64.03,2689.0,60.1431,60.1619,60.1243,60.1525,2689.0
2022-12-22 11:45:00,63.9,63.9,63.9,63.9,100.0,60.0303,60.0303,60.0303,60.0303,100.0
2022-12-22 11:50:00,63.86,63.89,63.82,63.89,1450.0,59.9928,60.0209,59.9552,60.0209,1450.0
2022-12-22 11:55:00,63.91,63.92,63.86,63.87,400.0,60.0397,60.0491,59.9928,60.0022,400.0
2022-12-22 12:00:00,63.83,63.83,63.83,63.83,100.0,59.9646,59.9646,59.9646,59.9646,100.0
2022-12-22 12:05:00,63.81,63.81,63.78,63.78,300.0,59.9458,59.9458,59.9176,59.9176,300.0
2022-12-22 12:10:00,63.75,63.75,63.75,63.75,100.0,59.8894,59.8894,59.8894,59.8894,100.0
2022-12-22 12:15:00,63.73,63.76,63.73,63.76,200.0,59.8706,59.8988,59.8706,59.8988,200.0
2022-12-22 12:20:00,63.72,63.72,63.54,63.54,800.0,59.8612,59.8612,59.6921,59.6921,800.0
2022-12-22 12:25:00,63.52,63.52,63.45,63.45,1100.0,59.6734,59.6734,59.6076,59.6076,1100.0
2022-12-22 12:30:00,63.42,63.43,63.4,63.4,400.0,59.5794,59.5888,59.5606,59.5606,400.0
2022-12-22 12:35:00,63.36,63.36,63.36,63.36,100.0,59.523,59.523,59.523,59.523,100.0
2022-12-22 12:40:00,63.39,63.39,63.31,63.31,500.0,59.5512,59.5512,59.4761,59.4761,500.0
2022-12-22 12:45:00,63.36,63.39,63.36,63.39,357.0,59.523,59.5512,59.523,59.5512,357.0
2022-12-22 12:50:00,63.38,63.38,63.36,63.37,306.0,59.5418,59.5418,59.523,59.5324,306.0
2022-12-22 12:55:00,63.39,63.39,63.39,63.39,100.0,59.5512,59.5512,59.5512,59.5512,100.0
2022-12-22 13:00:00,63.35,63.39,63.33,63.36,2100.0,59.5136,59.5512,59.4949,59.523,2100.0
2022-12-22 13:05:00,63.37,63.37,63.3,63.3,1100.0,59.5324,59.5324,59.4667,59.4667,1100.0
2022-12-22 13:10:00,63.29,63.3,63.29,63.29,300.0,59.4573,59.4667,59.4573,59.4573,300.0
2022-12-22 13:15:00,63.35,63.4,63.35,63.4,880.0,59.5136,59.5606,59.5136,59.5606,880.0
2022-12-22 13:20:00,63.36,63.36,63.36,63.36,200.0,59.523,59.523,59.523,59.523,200.0
2022-12-22 13:25:00,63.39,63.39,63.36,63.36,500.0,59.5512,59.5512,59.523,59.523,500.0
2022-12-22 13:30:00,63.34,63.35,63.21,63.21,500.0,59.5043,59.5136,59.3821,59.3821,500.0
2022-12-22 13:35:00,63.21,63.21,63.14,63.17,765.0,59.3821,59.3821,59.3164,59.3445,765.0
2022-12-22 13:40:00,63.14,63.24,63.12,63.23,596.0,59.3164,59.4103,59.2976,59.4009,596.0
2022-12-22 13:45:00,63.23,63.23,63.21,63.21,500.0,59.4009,59.4009,59.3821,59.3821,500.0
2022-12-22 13:50:00,63.09,63.09,63.09,63.09,100.0,59.2694,59.2694,59.2694,59.2694,100.0
2022-12-22 13:55:00,63.07,63.09,63.03,63.07,700.0,59.2506,59.2694,59.213,59.2506,700.0
2022-12-22 14:00:00,63.12,63.15,63.12,63.15,300.0,59.2976,59.3258,59.2976,59.3258,300.0
2022-12-22 14:05:00,63.22,63.22,63.21,63.21,350.0,59.3915,59.3915,59.3821,59.3821,350.0
2022-12-22 14:10:00,63.24,63.36,63.24,63.36,500.0,59.4103,59.523,59.4103,59.523,500.0
2022-12-22 14:15:00,63.39,63.39,63.36,63.36,300.0,59.5512,59.5512,59.523,59.523,300.0
2022-12-22 14:20:00,63.3,63.36,63.25,63.36,1300.0,59.4667,59.523,59.4197,59.523,1300.0
2022-12-22 14:25:00,63.28,63.38,63.28,63.38,1000.0,59.4479,59.5418,59.4479,59.5418,1000.0
2022-12-22 14:30:00,63.38,63.38,63.33,63.34,1265.0,59.5418,59.5418,59.4949,59.5043,1265.0
2022-12-22 14:35:00,63.33,63.33,63.2,63.22,600.0,59.4949,59.4949,59.3727,59.3915,600.0
2022-12-22 14:40:00,63.23,63.23,63.14,63.17,600.0,59.4009,59.4009,59.3164,59.3445,600.0
2022-12-22 14:45:00,63.2,63.25,63.17,63.25,1221.0,59.3727,59.4197,59.3445,59.4197,1221.0
2022-12-22 14:50:00,63.26,63.38,63.26,63.37,1000.0,59.4291,59.5418,59.4291,59.5324,1000.0
2022-12-22 14:55:00,63.43,63.55,63.42,63.55,1200.0,59.5888,59.7015,59.5794,59.7015,1200.0
2022-12-22 15:00:00,63.62,63.71,63.58,63.71,1400.0,59.7673,59.8518,59.7297,59.8518,1400.0
2022-12-22 15:05:00,63.69,63.94,63.69,63.94,1000.0,59.8331,60.0679,59.8331,60.0679,1000.0
2022-12-22 15:10:00,63.93,63.94,63.79,63.79,600.0,60.0585,60.0679,59.927,59.927,600.0
2022-12-22 15:15:00,63.82,63.95,63.82,63.94,655.0,59.9552,60.0773,59.9552,60.0679,655.0
2022-12-22 15:20:00,63.99,64.04,63.98,64.03,1100.0,60.1149,60.1619,60.1055,60.1525,1100.0
2022-12-22 15:25:00,64.06,64.15,64.06,64.15,700.0,60.1807,60.2652,60.1807,60.2652,700.0
2022-12-22 15:30:00,64.13,64.26,64.12,64.13,1733.0,60.2464,60.3685,60.237,60.2464,1733.0
2022-12-22 15:35:00,64.11,64.14,64.11,64.12,700.0,60.2276,60.2558,60.2276,60.237,700.0
2022-12-22 15:40:00,64.29,64.32,64.28,64.28,1000.0,60.3967,60.4249,60.3873,60.3873,1000.0
2022-12-22 15:45:00,64.27,64.35,64.21,64.35,1100.0,60.3779,60.4531,60.3216,60.4531,1100.0
2022-12-22 15:50:00,64.37,64.53,64.37,64.53,1412.0,60.4719,60.6222,60.4719,60.6222,1412.0
2022-12-22 15:55:00,64.48,64.57,64.47,64.53,3236.0,60.5752,60.6598,60.5658,60.6222,3236.0
2022-12-23 09:30:00,64.45,64.48,64.45,64.48,300.0,60.547,60.5752,60.547,60.5752,300.0
2022-12-23 09:35:00,64.53,64.53,64.53,64.53,100.0,60.6222,60.6222,60.6222,60.6222,100.0
2022-12-23 09:40:00,64.57,64.64,64.57,64.64,334.0,60.6598,60.7255,60.6598,60.7255,334.0
2022-12-23 09:45:00,64.64,64.64,64.64,64.64,0.0,60.7255,60.7255,60.7255,60.7255,0.0
2022-12-23 09:50:00,63.99,63.99,63.99,63.99,100.0,60.1149,60.1149,60.1149,60.1149,100.0
2022-12-23 09:55:00,64.01,64.01,64.01,64.01,100.0,60.1337,60.1337,60.1337,60.1337,100.0
2022-12-23 10:00:00,64.01,64.01,64.01,64.01,0.0,60.1337,60.1337,60.1337,60.1337,0.0
2022-12-23 10:05:00,64.07,64.07,64.07,64.07,100.0,60.19,60.19,60.19,60.19,100.0
2022-12-23 10:10:00,64.39,64.39,64.39,64.39,100.0,60.4907,60.4907,60.4907,60.4907,100.0
2022-12-23 10:15:00,64.44,64.57,64.44,64.57,312.0,60.5376,60.6598,60.5376,60.6598,312.0
2022-12-23 10:20:00,64.52,64.63,64.52,64.63,300.0,60.6128,60.7161,60.6128,60.7161,300.0
2022-12-23 10:25:00,64.61,64.61,64.6,64.6,300.0,60.6973,60.6973,60.688,60.688,300.0
2022-12-23 10:30:00,64.69,64.82,64.69,64.82,600.0,60.7725,60.8946,60.7725,60.8946,600.0
2022-12-23 10:35:00,64.82,64.82,64.82,64.82,0.0,60.8946,60.8946,60.8946,60.8946,0.0
2022-12-23 10:40:00,64.85,64.91,64.85,64.89,800.0,60.9228,60.9792,60.9228,60.9604,800.0
2022-12-23 10:45:00,64.89,64.89,64.89,64.89,0.0,60.9604,60.9604,60.9604,60.9604,0.0
2022-12-23 10:50:00,64.89,64.89,64.89,64.89,0.0,60.9604,60.9604,60.9604,60.9604,0.0
2022-12-23 10:55:00,64.75,64.75,64.75,64.75,100.0,60.8289,60.8289,60.8289,60.8289,100.0
2022-12-23 11:00:00,64.67,64.67,64.64,64.64,200.0,60.7537,60.7537,60.7255,60.7255,200.0
2022-12-23 11:05:00,64.64,64.64,64.64,64.64,0.0,60.7255,60.7255,60.7255,60.7255,0.0
2022-12-23 11:10:00,64.68,64.68,64.67,64.67,400.0,60.7631,60.7631,60.7537,60.7537,400.0
2022-12-23 11:15:00,64.74,64.74,64.72,64.74,500.0,60.8195,60.8195,60.8007,60.8195,500.0
2022-12-23 11:20:00,64.75,64.75,64.72,64.72,300.0,60.8289,60.8289,60.8007,60.8007,300.0
2022-12-23 11:25:00,64.73,64.73,64.73,64.73,100.0,60.8101,60.8101,60.8101,60.8101,100.0
2022-12-23 11:30:00,64.57,64.63,64.57,64.63,200.0,60.6598,60.7161,60.6598,60.7161,200.0
2022-12-23 11:35:00,64.66,64.66,64.66,64.66,100.0,60.7443,60.7443,60.7443,60.7443,100.0
2022-12-23 11:40:00,64.72,64.75,64.71,64.71,500.0,60.8007,60.8289,60.7913,60.7913,500.0
2022-12-23 11:45:00,64.66,64.66,64.66,64.66,100.0,60.7443,60.7443,60.7443,60.7443,100.0
2022-12-23 11:50:00,64.77,64.77,64.72,64.73,500.0,60.8477,60.8477,60.8007,60.8101,500.0
2022-12-23 11:55:00,64.78,64.78,64.78,64.78,200.0,60.8571,60.8571,60.8571,60.8571,200.0
2022-12-23 12:00:00,64.84,64.84,64.84,64.84,100.0,60.9134,60.9134,60.9134,60.9134,100.0
2022-12-23 12:05:00,64.83,64.83,64.82,64.83,400.0,60.904,60.904,60.8946,60.904,400.0
2022-12-23 12:10:00,64.86,64.86,64.86,64.86,100.0,60.9322,60.9322,60.9322,60.9322,100.0
2022-12-23 12:15:00,64.91,64.91,64.91,64.91,100.0,60.9792,60.9792,60.9792,60.9792,100.0
2022-12-23 12:20:00,64.88,64.93,64.86,64.93,300.0,60.951,60.998,60.9322,60.998,300.0
2022-12-23 12:25:00,64.9,64.9,64.83,64.83,300.0,60.9698,60.9698,60.904,60.904,300.0
2022-12-23 12:30:00,64.83,64.83,64.83,64.83,0.0,60.904,60.904,60.904,60.904,0.0
2022-12-23 12:35:00,64.87,64.87,64.82,64.84,400.0,60.9416,60.9416,60.8946,60.9134,400.0
2022-12-23 12:40:00,64.87,64.87,64.84,64.84,500.0,60.9416,60.9416,60.9134,60.9134,500.0
2022-12-23 12:45:00,64.88,64.88,64.88,64.88,200.0,60.951,60.951,60.951,60.951,200.0
2022-12-23 12:50:00,64.88,64.88,64.88,64.88,0.0,60.951,60.951,60.951,60.951,0.0
2022-12-23 12:55:00,64.88,64.88,64.88,64.88,0.0,60.951,60.951,60.951,60.951,0.0
2022-12-23 13:00:00,64.84,64.84,64.84,64.84,200.0,60.9134,60.9134,60.9134,60.9134,200.0
2022-12-23 13:05:00,64.91,64.94,64.91,64.94,400.0,60.9792,61.0074,60.9792,61.0074,400.0
2022-12-23 13:10:00,64.92,64.95,64.81,64.81,500.0,60.9886,61.0168,60.8852,60.8852,500.0
2022-12-23 13:15:00,64.83,64.84,64.83,64.84,200.0,60.904,60.9134,60.904,60.9134,200.0
2022-12-23 13:20:00,64.89,64.89,64.88,64.89,300.0,60.9604,60.9604,60.951,60.9604,300.0
2022-12-23 13:25:00,64.78,64.78,64.76,64.76,200.0,60.8571,60.8571,60.8383,60.8383,200.0
2022-12-23 13:30:00,64.8,64.8,64.79,64.79,200.0,60.8758,60.8758,60.8664,60.8664,200.0
2022-12-23 13:35:00,64.8,64.8,64.75,64.75,200.0,60.8758,60.8758,60.8289,60.8289,200.0
2022-12-23 13:40:00,64.75,64.75,64.75,64.75,0.0,60.8289,60.8289,60.8289,60.8289,0.0
2022-12-23 13:45:00,64.63,64.63,64.63,64.63,100.0,60.7161,60.7161,60.7161,60.7161,100.0
2022-12-23 13:50:00,64.62,64.64,64.59,64.64,700.0,60.7067,60.7255,60.6786,60.7255,700.0
2022-12-23 13:55:00,64.65,64.65,64.57,64.57,846.0,60.7349,60.7349,60.6598,60.6598,846.0
2022-12-23 14:00:00,64.6,64.62,64.6,64.62,900.0,60.688,60.7067,60.688,60.7067,900.0
2022-12-23 14:05:00,64.61,64.64,64.61,64.64,400.0,60.6973,60.7255,60.6973,60.7255,400.0
2022-12-23 14:10:00,64.64,64.64,64.64,64.64,200.0,60.7255,60.7255,60.7255,60.7255,200.0
2022-12-23 14:15:00,64.73,64.75,64.73,64.75,300.0,60.8101,60.8289,60.8101,60.8289,300.0
2022-12-23 14:20:00,64.74,64.75,64.73,64.75,400.0,60.8195,60.8289,60.8101,60.8289,400.0
2022-12-23 14:25:00,64.81,64.83,64.8,64.81,700.0,60.8852,60.904,60.8758,60.8852,700.0
2022-12-23 14:30:00,64.85,64.85,64.83,64.83,348.0,60.9228,60.9228,60.904,60.904,348.0
2022-12-23 14:35:00,64.8,64.8,64.78,64.78,400.0,60.8758,60.8758,60.8571,60.8571,400.0
2022-12-23 14:40:00,64.74,64.74,64.73,64.73,400.0,60.8195,60.8195,60.8101,60.8101,400.0
2022-12-23 14:45:00,64.71,64.74,64.71,64.71,792.0,60.7913,60.8195,60.7913,60.7913,792.0
2022-12-23 14:50:00,64.69,64.77,64.69,64.77,800.0,60.7725,60.8477,60.7725,60.8477,800.0
2022-12-23 14:55:00,64.83,64.83,64.81,64.81,400.0,60.904,60.904,60.8852,60.8852,400.0
2022-12-23 15:00:00,64.83,64.83,64.83,64.83,200.0,60.904,60.904,60.904,60.904,200.0
2022-12-23 15:05:00,64.81,64.81,64.81,64.81,100.0,60.8852,60.8852,60.8852,60.8852,100.0
2022-12-23 15:10:00,64.82,64.84,64.82,64.82,600.0,60.8946,60.9134,60.8946,60.8946,600.0
2022-12-23 15:15:00,64.85,64.91,64.85,64.89,700.0,60.9228,60.9792,60.9228,60.9604,700.0
2022-12-23 15:20:00,64.88,64.88,64.81,64.81,500.0,60.951,60.951,60.8852,60.8852,500.0
2022-12-23 15:25:00,64.79,64.81,64.78,64.79,1000.0,60.8664,60.8852,60.8571,60.8664,1000.0
2022-12-23 15:30:00,64.81,64.81,64.72,64.72,674.0,60.8852,60.8852,60.8007,60.8007,674.0
2022-12-23 15:35:00,64.75,64.81,64.75,64.81,500.0,60.8289,60.8852,60.8289,60.8852,500.0
2022-12-23 15:40:00,64.85,64.87,64.81,64.87,1126.0,60.9228,60.9416,60.8852,60.9416,1126.0
2022-12-23 15:45:00,64.87,64.97,64.87,64.97,1100.0,60.9416,61.0355,60.9416,61.0355,1100.0
2022-12-23 15:50:00,64.96,65.03,64.9,65.0,2670.0,61.0261,61.0919,60.9698,61.0637,2670.0
2022-12-23 15:55:00,65.0,65.07,64.93,65.07,3668.0,61.0637,61.1295,60.998,61.1295,3668.0
2022-12-27 09:30:00,64.94,64.95,64.94,64.95,500.0,61.0074,61.0168,61.0074,61.0168,500.0
2022-12-27 09:35:00,64.95,64.95,64.95,64.95,0.0,61.0168,61.0168,61.0168,61.0168,0.0
2022-12-27 09:40:00,64.95,64.95,64.95,64.95,0.0,61.0168,61.0168,61.0168,61.0168,0.0
2022-12-27 09:45:00,65.04,65.15,65.04,65.15,400.0,61.1013,61.2046,61.1013,61.2046,400.0
2022-12-27 09:50:00,65.15,65.15,65.09,65.09,548.0,61.2046,61.2046,61.1483,61.1483,548.0
2022-12-27 09:55:00,64.94,65.08,64.94,65.08,200.0,61.0074,61.1389,61.0074,61.1389,200.0
2022-12-27 10:00:00,65.01,65.01,65.01,65.01,100.0,61.0731,61.0731,61.0731,61.0731,100.0
2022-12-27 10:05:00,65.15,65.15,65.15,65.15,100.0,61.2046,61.2046,61.2046,61.2046,100.0
2022-12-27 10:10:00,65.3,65.3,65.22,65.3,600.0,61.3456,61.3456,61.2704,61.3456,600.0
2022-12-27 10:15:00,65.33,65.56,65.33,65.56,300.0,61.3737,61.5898,61.3737,61.5898,300.0
2022-12-27 10:20:00,65.6,65.67,65.6,65.63,1210.0,61.6274,61.6932,61.6274,61.6556,1210.0
2022-12-27 10:25:00,65.66,65.66,65.55,65.59,892.0,61.6838,61.6838,61.5804,61.618,892.0
2022-12-27 10:30:00,65.59,65.59,65.51,65.52,994.0,61.618,61.618,61.5428,61.5522,994.0
2022-12-27 10:35:00,65.51,65.57,65.49,65.57,600.0,61.5428,61.5992,61.5241,61.5992,600.0
2022-12-27 10:40:00,65.57,65.57,65.56,65.56,400.0,61.5992,61.5992,61.5898,61.5898,400.0
2022-12-27 10:45:00,65.68,65.68,65.68,65.68,200.0,61.7025,61.7025,61.7025,61.7025,200.0
2022-12-27 10:50:00,65.71,65.78,65.68,65.77,3730.0,61.7307,61.7965,61.7025,61.7871,3730.0
2022-12-27 10:55:00,65.68,65.71,65.62,65.62,999.0,61.7025,61.7307,61.6462,61.6462,999.0
2022-12-27 11:00:00,65.69,65.74,65.69,65.72,877.0,61.7119,61.7589,61.7119,61.7401,877.0
2022-12-27 11:05:00,65.73,65.77,65.73,65.77,670.0,61.7495,61.7871,61.7495,61.7871,670.0
2022-12-27 11:10:00,65.79,65.84,65.79,65.84,1200.0,61.8059,61.8529,61.8059,61.8529,1200.0
2022-12-27 11:15:00,65.85,65.86,65.81,65.84,800.0,61.8623,61.8716,61.8247,61.8529,800.0
2022-12-27 11:20:00,65.86,65.89,65.81,65.89,600.0,61.8716,61.8998,61.8247,61.8998,600.0
2022-12-27 11:25:00,65.88,65.88,65.78,65.78,200.0,61.8904,61.8904,61.7965,61.7965,200.0
2022-12-27 11:30:00,65.85,65.89,65.85,65.88,602.0,61.8623,61.8998,61.8623,61.8904,602.0
2022-12-27 11:35:00,65.85,65.96,65.85,65.96,975.0,61.8623,61.9656,61.8623,61.9656,975.0
2022-12-27 11:40:00,65.95,65.97,65.94,65.97,1400.0,61.9562,61.975,61.9468,61.975,1400.0
2022-12-27 11:45:00,65.99,66.0,65.9,65.93,1000.0,61.9938,62.0032,61.9092,61.9374,1000.0
2022-12-27 11:50:00,65.93,65.96,65.89,65.92,1203.0,61.9374,61.9656,61.8998,61.928,1203.0
2022-12-27 11:55:00,65.93,65.95,65.81,65.81,900.0,61.9374,61.9562,61.8247,61.8247,900.0
2022-12-27 12:00:00,65.91,65.94,65.91,65.94,600.0,61.9186,61.9468,61.9186,61.9468,600.0
2022-12-27 12:05:00,65.99,66.06,65.99,66.05,900.0,61.9938,62.0595,61.9938,62.0501,900.0
2022-12-27 12:10:00,66.06,66.15,66.06,66.15,1206.0,62.0595,62.1441,62.0595,62.1441,1206.0
2022-12-27 12:15:00,66.12,66.14,66.11,66.11,700.0,62.1159,62.1347,62.1065,62.1065,700.0
2022-12-27 12:20:00,66.0,66.1,66.0,66.09,300.0,62.0032,62.0971,62.0032,62.0877,300.0
2022-12-27 12:25:00,66.1,66.1,65.95,65.98,1100.0,62.0971,62.0971,61.9562,61.9844,1100.0
2022-12-27 12:30:00,66.01,66.02,65.98,65.98,900.0,62.0126,62.022,61.9844,61.9844,900.0
2022-12-27 12:35:00,66.01,66.02,66.01,66.02,600.0,62.0126,62.022,62.0126,62.022,600.0
2022-12-27 12:40:00,66.01,66.01,65.91,65.91,800.0,62.0126,62.0126,61.9186,61.9186,800.0
2022-12-27 12:45:00,65.82,65.82,65.74,65.74,500.0,61.8341,61.8341,61.7589,61.7589,500.0
2022-12-27 12:50:00,65.77,65.77,65.75,65.75,300.0,61.7871,61.7871,61.7683,61.7683,300.0
2022-12-27 12:55:00,65.74,65.75,65.73,65.73,688.0,61.7589,61.7683,61.7495,61.7495,688.0
2022-12-27 13:00:00,65.79,65.86,65.79,65.86,615.0,61.8059,61.8716,61.8059,61.8716,615.0
2022-12-27 13:05:00,65.89,65.92,65.89,65.92,400.0,61.8998,61.928,61.8998,61.928,400.0
2022-12-27 13:10:00,65.97,65.97,65.97,65.97,200.0,61.975,61.975,61.975,61.975,200.0
2022-12-27 13:15:00,65.97,65.97,65.9,65.9,601.0,61.975,61.975,61.9092,61.9092,601.0
2022-12-27 13:20:00,65.79,65.8,65.77,65.8,500.0,61.8059,61.8153,61.7871,61.8153,500.0
2022-12-27 13:25:00,65.79,65.79,65.75,65.75,646.0,61.8059,61.8059,61.7683,61.7683,646.0
2022-12-27 13:30:00,65.78,65.79,65.72,65.72,624.0,61.7965,61.8059,61.7401,61.7401,624.0
2022-12-27 13:35:00,65.72,65.8,65.72,65.77,600.0,61.7401,61.8153,61.7401,61.7871,600.0
2022-12-27 13:40:00,65.69,65.69,65.69,65.69,100.0,61.7119,61.7119,61.7119,61.7119,100.0
2022-12-27 13:45:00,65.69,65.69,65.69,65.69,100.0,61.7119,61.7119,61.7119,61.7119,100.0
2022-12-27 13:50:00,65.68,65.69,65.68,65.69,200.0,61.7025,61.7119,61.7025,61.7119,200.0
2022-12-27 13:55:00,65.69,65.7,65.69,65.7,200.0,61.7119,61.7213,61.7119,61.7213,200.0
2022-12-27 14:00:00,65.73,65.73,65.72,65.72,300.0,61.7495,61.7495,61.7401,61.7401,300.0
2022-12-27 14:05:00,65.69,65.7,65.69,65.7,300.0,61.7119,61.7213,61.7119,61.7213,300.0
2022-12-27 14:10:00,65.7,65.7,65.69,65.69,600.0,61.7213,61.7213,61.7119,61.7119,600.0
2022-12-27 14:15:00,65.67,65.67,65.67,65.67,100.0,61.6932,61.6932,61.6932,61.6932,100.0
2022-12-27 14:20:00,65.77,65.82,65.76,65.81,1567.0,61.7871,61.8341,61.7777,61.8247,1567.0
2022-12-27 14:25:00,65.82,65.82,65.81,65.81,300.0,61.8341,61.8341,61.8247,61.8247,300.0
2022-12-27 14:30:00,65.75,65.81,65.75,65.81,611.0,61.7683,61.8247,61.7683,61.8247,611.0
2022-12-27 14:35:00,65.82,65.82,65.81,65.81,300.0,61.8341,61.8341,61.8247,61.8247,300.0
2022-12-27 14:40:00,65.78,65.78,65.78,65.78,100.0,61.7965,61.7965,61.7965,61.7965,100.0
2022-12-27 14:45:00,65.91,65.95,65.91,65.94,700.0,61.9186,61.9562,61.9186,61.9468,700.0
2022-12-27 14:50:00,65.94,65.99,65.94,65.98,834.0,61.9468,61.9938,61.9468,61.9844,834.0
2022-12-27 14:55:00,65.99,65.99,65.96,65.96,500.0,61.9938,61.9938,61.9656,61.9656,500.0
2022-12-27 15:00:00,66.0,66.0,65.95,65.95,400.0,62.0032,62.0032,61.9562,61.9562,400.0
2022-12-27 15:05:00,66.0,66.01,66.0,66.0,598.0,62.0032,62.0126,62.0032,62.0032,598.0
2022-12-27 15:10:00,65.97,65.97,65.95,65.96,500.0,61.975,61.975,61.9562,61.9656,500.0
2022-12-27 15:15:00,66.02,66.13,66.01,66.13,1290.0,62.022,62.1253,62.0126,62.1253,1290.0
2022-12-27 15:20:00,66.11,66.11,66.0,66.03,849.0,62.1065,62.1065,62.0032,62.0314,849.0
2022-12-27 15:25:00,66.03,66.08,66.02,66.08,942.0,62.0314,62.0783,62.022,62.0783,942.0
2022-12-27 15:30:00,66.15,66.18,66.14,66.18,700.0,62.1441,62.1723,62.1347,62.1723,700.0
2022-12-27 15:35:00,66.2,66.32,66.2,66.32,700.0,62.1911,62.3038,62.1911,62.3038,700.0
2022-12-27 15:40:00,66.31,66.31,66.21,66.21,1309.0,62.2944,62.2944,62.2005,62.2005,1309.0
2022-12-27 15:45:00,66.17,66.17,66.14,66.14,2259.0,62.1629,62.1629,62.1347,62.1347,2259.0
2022-12-27 15:50:00,66.13,66.13,66.01,66.05,4519.0,62.1253,62.1253,62.0126,62.0501,4519.0
2022-12-27 15:55:00,66.04,66.07,65.94,65.95,5437.0,62.0407,62.0689,61.9468,61.9562,5437.0
2022-12-28 09:30:00,66.49,66.49,66.49,66.49,400.0,62.4635,62.4635,62.4635,62.4635,400.0
2022-12-28 09:35:00,66.36,66.44,66.33,66.43,600.0,62.3414,62.4165,62.3132,62.4071,600.0
2022-12-28 09:40:00,66.44,66.45,66.25,66.25,300.0,62.4165,62.4259,62.238,62.238,300.0
2022-12-28 09:45:00,66.22,66.36,66.22,66.31,600.0,62.2098,62.3414,62.2098,62.2944,600.0
2022-12-28 09:50:00,66.2,66.2,66.06,66.12,500.0,62.1911,62.1911,62.0595,62.1159,500.0
2022-12-28 09:55:00,66.06,66.06,66.06,66.06,100.0,62.0595,62.0595,62.0595,62.0595,100.0
2022-12-28 10:00:00,66.15,66.16,66.13,66.13,400.0,62.1441,62.1535,62.1253,62.1253,400.0
2022-12-28 10:05:00,66.13,66.13,66.13,66.13,0.0,62.1253,62.1253,62.1253,62.1253,0.0
2022-12-28 10:10:00,66.02,66.02,66.02,66.02,200.0,62.022,62.022,62.022,62.022,200.0
2022-12-28 10:15:00,65.97,65.99,65.96,65.99,300.0,61.975,61.9938,61.9656,61.9938,300.0
2022-12-28 10:20:00,66.01,66.01,65.97,65.97,408.0,62.0126,62.0126,61.975,61.975,408.0
2022-12-28 10:25:00,65.78,65.78,65.59,65.59,300.0,61.7965,61.7965,61.618,61.618,300.0
2022-12-28 10:30:00,65.49,65.49,65.43,65.47,600.0,61.5241,61.5241,61.4677,61.5053,600.0
2022-12-28 10:35:00,65.48,65.52,65.41,65.41,600.0,61.5147,61.5522,61.4489,61.4489,600.0
2022-12-28 10:40:00,65.37,65.41,65.36,65.36,404.0,61.4113,61.4489,61.4019,61.4019,404.0
2022-12-28 10:45:00,65.49,65.49,65.49,65.49,200.0,61.5241,61.5241,61.5241,61.5241,200.0
2022-12-28 10:50:00,65.65,65.73,65.64,65.7,1083.0,61.6744,61.7495,61.665,61.7213,1083.0
2022-12-28 10:55:00,65.68,65.7,65.68,65.7,350.0,61.7025,61.7213,61.7025,61.7213,350.0
2022-12-28 11:00:00,65.66,65.66,65.55,65.55,300.0,61.6838,61.6838,61.5804,61.5804,300.0
2022-12-28 11:05:00,65.66,65.66,65.62,65.62,389.0,61.6838,61.6838,61.6462,61.6462,389.0
2022-12-28 11:10:00,65.58,65.59,65.58,65.59,200.0,61.6086,61.618,61.6086,61.618,200.0
2022-12-28 11:15:00,65.45,65.54,65.45,65.54,200.0,61.4865,61.571,61.4865,61.571,200.0
2022-12-28 11:20:00,65.53,65.58,65.52,65.58,400.0,61.5616,61.6086,61.5522,61.6086,400.0
2022-12-28 11:25:00,65.67,65.67,65.6,65.6,447.0,61.6932,61.6932,61.6274,61.6274,447.0
2022-12-28 11:30:00,65.62,65.62,65.62,65.62,100.0,61.6462,61.6462,61.6462,61.6462,100.0
2022-12-28 11:35:00,65.4,65.45,65.37,65.45,300.0,61.4395,61.4865,61.4113,61.4865,300.0
2022-12-28 11:40:00,65.45,65.45,65.33,65.33,1400.0,61.4865,61.4865,61.3737,61.3737,1400.0
2022-12-28 11:45:00,65.31,65.35,65.3,65.35,900.0,61.355,61.3925,61.3456,61.3925,900.0
2022-12-28 11:50:00,65.48,65.48,65.42,65.42,600.0,61.5147,61.5147,61.4583,61.4583,600.0
2022-12-28 11:55:00,65.39,65.39,65.39,65.39,100.0,61.4301,61.4301,61.4301,61.4301,100.0
2022-12-28 12:00:00,65.43,65.43,65.4,65.4,300.0,61.4677,61.4677,61.4395,61.4395,300.0
2022-12-28 12:05:00,65.27,65.27,65.21,65.21,200.0,61.3174,61.3174,61.261,61.261,200.0
2022-12-28 12:10:00,65.2,65.2,65.19,65.19,200.0,61.2516,61.2516,61.2422,61.2422,200.0
2022-12-28 12:15:00,65.1,65.1,65.06,65.06,200.0,61.1577,61.1577,61.1201,61.1201,200.0
2022-12-28 12:20:00,65.11,65.11,65.05,65.05,200.0,61.1671,61.1671,61.1107,61.1107,200.0
2022-12-28 12:25:00,65.1,65.1,65.1,65.1,100.0,61.1577,61.1577,61.1577,61.1577,100.0
2022-12-28 12:30:00,64.96,64.96,64.96,64.96,100.0,61.0261,61.0261,61.0261,61.0261,100.0
2022-12-28 12:35:00,65.0,65.0,65.0,65.0,200.0,61.0637,61.0637,61.0637,61.0637,200.0
2022-12-28 12:40:00,65.07,65.07,65.07,65.07,200.0,61.1295,61.1295,61.1295,61.1295,200.0
2022-12-28 12:45:00,65.08,65.14,65.08,65.14,600.0,61.1389,61.1952,61.1389,61.1952,600.0
2022-12-28 12:50:00,65.19,65.19,65.19,65.19,100.0,61.2422,61.2422,61.2422,61.2422,100.0
2022-12-28 12:55:00,65.21,65.21,65.14,65.15,600.0,61.261,61.261,61.1952,61.2046,600.0
2022-12-28 13:00:00,65.25,65.31,65.25,65.31,200.0,61.2986,61.355,61.2986,61.355,200.0
2022-12-28 13:05:00,65.31,65.41,65.31,65.41,200.0,61.355,61.4489,61.355,61.4489,200.0
2022-12-28 13:10:00,65.45,65.5,65.45,65.47,400.0,61.4865,61.5334,61.4865,61.5053,400.0
2022-12-28 13:15:00,65.41,65.41,65.41,65.41,200.0,61.4489,61.4489,61.4489,61.4489,200.0
2022-12-28 13:20:00,65.34,65.34,65.34,65.34,116.0,61.3831,61.3831,61.3831,61.3831,116.0
2022-12-28 13:25:00,65.32,65.32,65.32,65.32,203.0,61.3643,61.3643,61.3643,61.3643,203.0
2022-12-28 13:30:00,65.36,65.36,65.3,65.3,500.0,61.4019,61.4019,61.3456,61.3456,500.0
2022-12-28 13:35:00,65.3,65.3,65.28,65.28,387.0,61.3456,61.3456,61.3268,61.3268,387.0
2022-12-28 13:40:00,65.26,65.3,65.26,65.28,490.0,61.308,61.3456,61.308,61.3268,490.0
2022-12-28 13:45:00,65.34,65.34,65.3,65.3,297.0,61.3831,61.3831,61.3456,61.3456,297.0
2022-12-28 13:50:00,65.38,65.38,65.36,65.36,400.0,61.4207,61.4207,61.4019,61.4019,400.0
2022-12-28 13:55:00,65.3,65.3,65.25,65.27,815.0,61.3456,61.3456,61.2986,61.3174,815.0
2022-12-28 14:00:00,65.25,65.27,65.23,65.23,600.0,61.2986,61.3174,61.2798,61.2798,600.0
2022-12-28 14:05:00,65.24,65.28,65.23,65.27,2384.0,61.2892,61.3268,61.2798,61.3174,2384.0
2022-12-28 14:10:00,65.3,65.38,65.24,65.38,1300.0,61.3456,61.4207,61.2892,61.4207,1300.0
2022-12-28 14:15:00,65.38,65.38,65.34,65.38,1403.0,61.4207,61.4207,61.3831,61.4207,1403.0
2022-12-28 14:20:00,65.39,65.39,65.32,65.33,1900.0,61.4301,61.4301,61.3643,61.3737,1900.0
2022-12-28 14:25:00,65.36,65.36,65.32,65.35,1594.0,61.4019,61.4019,61.3643,61.3925,1594.0
2022-12-28 14:30:00,65.28,65.28,65.23,65.24,900.0,61.3268,61.3268,61.2798,61.2892,900.0
2022-12-28 14:35:00,65.3,65.3,65.3,65.3,501.0,61.3456,61.3456,61.3456,61.3456,501.0
2022-12-28 14:40:00,65.29,65.42,65.29,65.42,883.0,61.3362,61.4583,61.3362,61.4583,883.0
2022-12-28 14:45:00,65.47,65.47,65.36,65.36,1300.0,61.5053,61.5053,61.4019,61.4019,1300.0
2022-12-28 14:50:00,65.36,65.36,65.25,65.25,500.0,61.4019,61.4019,61.2986,61.2986,500.0
2022-12-28 14:55:00,65.21,65.29,65.21,65.29,900.0,61.261,61.3362,61.261,61.3362,900.0
2022-12-28 15:00:00,65.28,65.28,65.05,65.05,1900.0,61.3268,61.3268,61.1107,61.1107,1900.0
2022-12-28 15:05:00,64.97,64.98,64.91,64.91,1096.0,61.0355,61.0449,60.9792,60.9792,1096.0
2022-12-28 15:10:00,64.91,64.91,64.84,64.84,2170.0,60.9792,60.9792,60.9134,60.9134,2170.0
2022-12-28 15:15:00,64.83,64.87,64.82,64.87,2329.0,60.904,60.9416,60.8946,60.9416,2329.0
2022-12-28 15:20:00,64.9,64.92,64.76,64.76,1500.0,60.9698,60.9886,60.8383,60.8383,1500.0
2022-12-28 15:25:00,64.77,64.89,64.77,64.89,1800.0,60.8477,60.9604,60.8477,60.9604,1800.0
2022-12-28 15:30:00,64.87,64.93,64.82,64.84,2600.0,60.9416,60.998,60.8946,60.9134,2600.0
2022-12-28 15:35:00,64.79,64.79,64.65,64.71,2199.0,60.8664,60.8664,60.7349,60.7913,2199.0
2022-12-28 15:40:00,64.74,64.78,64.67,64.67,3800.0,60.8195,60.8571,60.7537,60.7537,3800.0
2022-12-28 15:45:00,64.63,64.73,64.63,64.71,3400.0,60.7161,60.8101,60.7161,60.7913,3400.0
2022-12-28 15:50:00,64.7,64.83,64.69,64.83,4724.0,60.7819,60.904,60.7725,60.904,4724.0
2022-12-28 15:55:00,64.83,64.85,64.78,64.84,4100.0,60.904,60.9228,60.8571,60.9134,4100.0
2022-12-29 09:30:00,65.13,65.21,64.8,64.95,2030.0,61.1859,61.261,60.8758,61.0168,2030.0
2022-12-29 09:35:00,64.88,65.01,64.88,65.01,800.0,60.951,61.0731,60.951,61.0731,800.0
2022-12-29 09:40:00,65.03,65.29,65.03,65.22,603.0,61.0919,61.3362,61.0919,61.2704,603.0
2022-12-29 09:45:00,65.22,65.22,65.22,65.22,0.0,61.2704,61.2704,61.2704,61.2704,0.0
2022-12-29 09:50:00,65.37,65.44,65.37,65.44,300.0,61.4113,61.4771,61.4113,61.4771,300.0
2022-12-29 09:55:00,65.5,65.5,65.5,65.5,100.0,61.5334,61.5334,61.5334,61.5334,100.0
2022-12-29 10:00:00,65.57,65.68,65.57,65.61,724.0,61.5992,61.7025,61.5992,61.6368,724.0
2022-12-29 10:05:00,65.61,65.61,65.61,65.61,0.0,61.6368,61.6368,61.6368,61.6368,0.0
2022-12-29 10:10:00,65.74,65.76,65.73,65.73,457.0,61.7589,61.7777,61.7495,61.7495,457.0
2022-12-29 10:15:00,65.86,65.9,65.86,65.9,400.0,61.8716,61.9092,61.8716,61.9092,400.0
2022-12-29 10:20:00,65.81,65.81,65.81,65.81,100.0,61.8247,61.8247,61.8247,61.8247,100.0
2022-12-29 10:25:00,65.81,65.81,65.81,65.81,0.0,61.8247,61.8247,61.8247,61.8247,0.0
2022-12-29 10:30:00,65.81,65.81,65.81,65.81,0.0,61.8247,61.8247,61.8247,61.8247,0.0
2022-12-29 10:35:00,65.81,65.85,65.81,65.85,889.0,61.8247,61.8623,61.8247,61.8623,889.0
2022-12-29 10:40:00,65.78,65.87,65.78,65.87,300.0,61.7965,61.881,61.7965,61.881,300.0
2022-12-29 10:45:00,65.87,65.87,65.87,65.87,0.0,61.881,61.881,61.881,61.881,0.0
2022-12-29 10:50:00,65.87,65.87,65.87,65.87,0.0,61.881,61.881,61.881,61.881,0.0
2022-12-29 10:55:00,65.86,65.86,65.86,65.86,100.0,61.8716,61.8716,61.8716,61.8716,100.0
2022-12-29 11:00:00,65.86,65.86,65.84,65.84,200.0,61.8716,61.8716,61.8529,61.8529,200.0
2022-12-29 11:05:00,65.63,65.63,65.57,65.57,200.0,61.6556,61.6556,61.5992,61.5992,200.0
2022-12-29 11:10:00,65.69,65.71,65.68,65.68,400.0,61.7119,61.7307,61.7025,61.7025,400.0
2022-12-29 11:15:00,65.58,65.58,65.57,65.58,300.0,61.6086,61.6086,61.5992,61.6086,300.0
2022-12-29 11:20:00,65.52,65.52,65.48,65.48,600.0,61.5522,61.5522,61.5147,61.5147,600.0
2022-12-29 11:25:00,65.48,65.53,65.46,65.53,500.0,61.5147,61.5616,61.4959,61.5616,500.0
2022-12-29 11:30:00,65.57,65.61,65.57,65.61,400.0,61.5992,61.6368,61.5992,61.6368,400.0
2022-12-29 11:35:00,65.68,65.68,65.68,65.68,200.0,61.7025,61.7025,61.7025,61.7025,200.0
2022-12-29 11:40:00,65.68,65.81,65.68,65.74,2921.0,61.7025,61.8247,61.7025,61.7589,2921.0
2022-12-29 11:45:00,65.74,65.78,65.74,65.78,3833.0,61.7589,61.7965,61.7589,61.7965,3833.0
2022-12-29 11:50:00,65.82,65.92,65.82,65.9,2650.0,61.8341,61.928,61.8341,61.9092,2650.0
2022-12-29 11:55:00,65.86,65.86,65.86,65.86,100.0,61.8716,61.8716,61.8716,61.8716,100.0
2022-12-29 12:00:00,65.8,65.8,65.8,65.8,100.0,61.8153,61.8153,61.8153,61.8153,100.0
2022-12-29 12:05:00,65.87,65.89,65.87,65.89,200.0,61.881,61.8998,61.881,61.8998,200.0
2022-12-29 12:10:00,65.94,66.05,65.94,66.05,600.0,61.9468,62.0501,61.9468,62.0501,600.0
2022-12-29 12:15:00,66.13,66.14,66.13,66.14,200.0,62.1253,62.1347,62.1253,62.1347,200.0
2022-12-29 12:20:00,66.14,66.14,66.14,66.14,0.0,62.1347,62.1347,62.1347,62.1347,0.0
2022-12-29 12:25:00,66.12,66.16,66.12,66.16,300.0,62.1159,62.1535,62.1159,62.1535,300.0
2022-12-29 12:30:00,66.18,66.2,66.18,66.2,400.0,62.1723,62.1911,62.1723,62.1911,400.0
2022-12-29 12:35:00,66.18,66.18,66.1,66.13,600.0,62.1723,62.1723,62.0971,62.1253,600.0
2022-12-29 12:40:00,66.23,66.23,66.11,66.15,500.0,62.2192,62.2192,62.1065,62.1441,500.0
2022-12-29 12:45:00,66.09,66.09,66.05,66.05,300.0,62.0877,62.0877,62.0501,62.0501,300.0
2022-12-29 12:50:00,66.04,66.04,66.04,66.04,100.0,62.0407,62.0407,62.0407,62.0407,100.0
2022-12-29 12:55:00,66.01,66.04,66.01,66.04,400.0,62.0126,62.0407,62.0126,62.0407,400.0
2022-12-29 13:00:00,66.12,66.12,66.07,66.07,500.0,62.1159,62.1159,62.0689,62.0689,500.0
2022-12-29 13:05:00,66.13,66.13,66.09,66.09,300.0,62.1253,62.1253,62.0877,62.0877,300.0
2022-12-29 13:10:00,66.14,66.14,66.14,66.14,100.0,62.1347,62.1347,62.1347,62.1347,100.0
2022-12-29 13:15:00,66.12,66.16,66.12,66.16,500.0,62.1159,62.1535,62.1159,62.1535,500.0
2022-12-29 13:20:00,66.09,66.09,66.01,66.01,200.0,62.0877,62.0877,62.0126,62.0126,200.0
2022-12-29 13:25:00,66.04,66.06,66.04,66.06,200.0,62.0407,62.0595,62.0407,62.0595,200.0
2022-12-29 13:30:00,65.96,65.97,65.96,65.97,200.0,61.9656,61.975,61.9656,61.975,200.0
2022-12-29 13:35:00,65.95,65.99,65.83,65.83,1200.0,61.9562,61.9938,61.8435,61.8435,1200.0
2022-12-29 13:40:00,65.84,65.86,65.84,65.86,500.0,61.8529,61.8716,61.8529,61.8716,500.0
2022-12-29 13:45:00,65.92,65.92,65.92,65.92,100.0,61.928,61.928,61.928,61.928,100.0
2022-12-29 13:50:00,65.94,65.94,65.89,65.89,200.0,61.9468,61.9468,61.8998,61.8998,200.0
2022-12-29 13:55:00,65.94,65.94,65.89,65.9,400.0,61.9468,61.9468,61.8998,61.9092,400.0
2022-12-29 14:00:00,65.9,65.9,65.9,65.9,0.0,61.9092,61.9092,61.9092,61.9092,0.0
2022-12-29 14:05:00,65.9,65.9,65.9,65.9,0.0,61.9092,61.9092,61.9092,61.9092,0.0
2022-12-29 14:10:00,65.73,65.73,65.73,65.73,100.0,61.7495,61.7495,61.7495,61.7495,100.0
2022-12-29 14:15:00,65.72,65.76,65.71,65.76,600.0,61.7401,61.7777,61.7307,61.7777,600.0
2022-12-29 14:20:00,65.76,65.76,65.68,65.69,300.0,61.7777,61.7777,61.7025,61.7119,300.0
2022-12-29 14:25:00,65.67,65.67,65.61,65.61,400.0,61.6932,61.6932,61.6368,61.6368,400.0
2022-12-29 14:30:00,65.59,65.68,65.59,65.68,500.0,61.618,61.7025,61.618,61.7025,500.0
2022-12-29 14:35:00,65.68,65.68,65.67,65.67,300.0,61.7025,61.7025,61.6932,61.6932,300.0
2022-12-29 14:40:00,65.6,65.66,65.6,65.66,400.0,61.6274,61.6838,61.6274,61.6838,400.0
2022-12-29 14:45:00,65.69,65.69,65.69,65.69,200.0,61.7119,61.7119,61.7119,61.7119,200.0
2022-12-29 14:50:00,65.63,65.66,65.63,65.66,300.0,61.6556,61.6838,61.6556,61.6838,300.0
2022-12-29 14:55:00,65.66,65.66,65.65,65.65,300.0,61.6838,61.6838,61.6744,61.6744,300.0
2022-12-29 15:00:00,65.7,65.88,65.7,65.88,1122.0,61.7213,61.8904,61.7213,61.8904,1122.0
2022-12-29 15:05:00,65.9,65.92,65.9,65.92,400.0,61.9092,61.928,61.9092,61.928,400.0
2022-12-29 15:10:00,65.92,65.95,65.91,65.92,1205.0,61.928,61.9562,61.9186,61.928,1205.0
2022-12-29 15:15:00,65.87,65.87,65.8,65.8,712.0,61.881,61.881,61.8153,61.8153,712.0
2022-12-29 15:20:00,65.8,65.83,65.8,65.83,500.0,61.8153,61.8435,61.8153,61.8435,500.0
2022-12-29 15:25:00,65.85,65.86,65.72,65.72,600.0,61.8623,61.8716,61.7401,61.7401,600.0
2022-12-29 15:30:00,65.73,65.8,65.73,65.8,500.0,61.7495,61.8153,61.7495,61.8153,500.0
2022-12-29 15:35:00,65.81,65.83,65.81,65.82,430.0,61.8247,61.8435,61.8247,61.8341,430.0
2022-12-29 15:40:00,65.76,65.87,65.76,65.82,800.0,61.7777,61.881,61.7777,61.8341,800.0
2022-12-29 15:45:00,65.84,65.85,65.78,65.79,1600.0,61.8529,61.8623,61.7965,61.8059,1600.0
2022-12-29 15:50:00,65.8,65.96,65.8,65.87,2400.0,61.8153,61.9656,61.8153,61.881,2400.0
2022-12-29 15:55:00,65.88,65.9,65.78,65.83,3957.0,61.8904,61.9092,61.7965,61.8435,3957.0
2022-12-30 09:30:00,65.6,65.76,65.6,65.76,737.0,61.6274,61.7777,61.6274,61.7777,737.0
2022-12-30 09:35:00,65.76,65.76,65.76,65.76,0.0,61.7777,61.7777,61.7777,61.7777,0.0
2022-12-30 09:40:00,65.89,65.89,65.89,65.89,100.0,61.8998,61.8998,61.8998,61.8998,100.0
2022-12-30 09:45:00,65.92,65.92,65.92,65.92,100.0,61.928,61.928,61.928,61.928,100.0
2022-12-30 09:50:00,65.92,65.92,65.92,65.92,0.0,61.928,61.928,61.928,61.928,0.0
2022-12-30 09:55:00,65.92,65.92,65.92,65.92,0.0,61.928,61.928,61.928,61.928,0.0
2022-12-30 10:00:00,65.92,65.92,65.92,65.92,0.0,61.928,61.928,61.928,61.928,0.0
2022-12-30 10:05:00,65.61,65.61,65.57,65.57,300.0,61.6368,61.6368,61.5992,61.5992,300.0
2022-12-30 10:10:00,65.57,65.57,65.57,65.57,0.0,61.5992,61.5992,61.5992,61.5992,0.0
2022-12-30 10:15:00,65.57,65.57,65.57,65.57,0.0,61.5992,61.5992,61.5992,61.5992,0.0
2022-12-30 10:20:00,65.57,65.57,65.57,65.57,0.0,61.5992,61.5992,61.5992,61.5992,0.0
2022-12-30 10:25:00,65.57,65.57,65.57,65.57,0.0,61.5992,61.5992,61.5992,61.5992,0.0
2022-12-30 10:30:00,65.71,65.71,65.71,65.71,100.0,61.7307,61.7307,61.7307,61.7307,100.0
2022-12-30 10:35:00,65.64,65.64,65.64,65.64,100.0,61.665,61.665,61.665,61.665,100.0
2022-12-30 10:40:00,65.64,65.64,65.64,65.64,0.0,61.665,61.665,61.665,61.665,0.0
2022-12-30 10:45:00,65.64,65.64,65.64,65.64,0.0,61.665,61.665,61.665,61.665,0.0
2022-12-30 10:50:00,65.69,65.69,65.69,65.69,100.0,61.7119,61.7119,61.7119,61.7119,100.0
2022-12-30 10:55:00,65.57,65.57,65.57,65.57,100.0,61.5992,61.5992,61.5992,61.5992,100.0
2022-12-30 11:00:00,65.55,65.56,65.55,65.56,300.0,61.5804,61.5898,61.5804,61.5898,300.0
2022-12-30 11:05:00,65.56,65.56,65.56,65.56,0.0,61.5898,61.5898,61.5898,61.5898,0.0
2022-12-30 11:10:00,65.56,65.56,65.56,65.56,0.0,61.5898,61.5898,61.5898,61.5898,0.0
2022-12-30 11:15:00,65.45,65.5,65.45,65.5,200.0,61.4865,61.5334,61.4865,61.5334,200.0
2022-12-30 11:20:00,65.54,65.54,65.54,65.54,100.0,61.571,61.571,61.571,61.571,100.0
2022-12-30 11:25:00,65.54,65.54,65.54,65.54,0.0,61.571,61.571,61.571,61.571,0.0
2022-12-30 11:30:00,65.54,65.54,65.54,65.54,0.0,61.571,61.571,61.571,61.571,0.0
2022-12-30 11:35:00,65.57,65.57,65.57,65.57,100.0,61.5992,61.5992,61.5992,61.5992,100.0
2022-12-30 11:40:00,65.57,65.57,65.57,65.57,0.0,61.5992,61.5992,61.5992,61.5992,0.0
2022-12-30 11:45:00,65.57,65.57,65.57,65.57,0.0,61.5992,61.5992,61.5992,61.5992,0.0
2022-12-30 11:50:00,65.57,65.57,65.57,65.57,0.0,61.5992,61.5992,61.5992,61.5992,0.0
2022-12-30 11:55:00,65.45,65.45,65.45,65.45,100.0,61.4865,61.4865,61.4865,61.4865,100.0
2022-12-30 12:00:00,65.45,65.47,65.45,65.47,300.0,61.4865,61.5053,61.4865,61.5053,300.0
2022-12-30 12:05:00,65.44,65.44,65.44,65.44,100.0,61.4771,61.4771,61.4771,61.4771,100.0
2022-12-30 12:10:00,65.4,65.4,65.3,65.31,530.0,61.4395,61.4395,61.3456,61.355,530.0
2022-12-30 12:15:00,65.32,65.32,65.32,65.32,200.0,61.3643,61.3643,61.3643,61.3643,200.0
2022-12-30 12:20:00,65.32,65.32,65.32,65.32,0.0,61.3643,61.3643,61.3643,61.3643,0.0
2022-12-30 12:25:00,65.4,65.4,65.4,65.4,200.0,61.4395,61.4395,61.4395,61.4395,200.0
2022-12-30 12:30:00,65.39,65.45,65.39,65.45,200.0,61.4301,61.4865,61.4301,61.4865,200.0
2022-12-30 12:35:00,65.45,65.45,65.44,65.44,200.0,61.4865,61.4865,61.4771,61.4771,200.0
2022-12-30 12:40:00,65.4,65.4,65.4,65.4,204.0,61.4395,61.4395,61.4395,61.4395,204.0
2022-12-30 12:45:00,65.51,65.51,65.51,65.51,200.0,61.5428,61.5428,61.5428,61.5428,200.0
2022-12-30 12:50:00,65.49,65.52,65.49,65.52,393.0,61.5241,61.5522,61.5241,61.5522,393.0
2022-12-30 12:55:00,65.52,65.52,65.52,65.52,0.0,61.5522,61.5522,61.5522,61.5522,0.0
2022-12-30 13:00:00,65.61,65.61,65.61,65.61,100.0,61.6368,61.6368,61.6368,61.6368,100.0
2022-12-30 13:05:00,65.61,65.61,65.61,65.61,0.0,61.6368,61.6368,61.6368,61.6368,0.0
2022-12-30 13:10:00,65.61,65.61,65.61,65.61,0.0,61.6368,61.6368,61.6368,61.6368,0.0
2022-12-30 13:15:00,65.42,65.42,65.31,65.31,800.0,61.4583,61.4583,61.355,61.355,800.0
2022-12-30 13:20:00,65.25,65.25,65.19,65.19,200.0,61.2986,61.2986,61.2422,61.2422,200.0
2022-12-30 13:25:00,65.07,65.15,65.06,65.15,700.0,61.1295,61.2046,61.1201,61.2046,700.0
2022-12-30 13:30:00,65.15,65.15,65.15,65.15,0.0,61.2046,61.2046,61.2046,61.2046,0.0
2022-12-30 13:35:00,65.33,65.33,65.3,65.3,200.0,61.3737,61.3737,61.3456,61.3456,200.0
2022-12-30 13:40:00,65.23,65.3,65.23,65.28,400.0,61.2798,61.3456,61.2798,61.3268,400.0
2022-12-30 13:45:00,65.29,65.29,65.21,65.21,200.0,61.3362,61.3362,61.261,61.261,200.0
2022-12-30 13:50:00,65.16,65.16,65.16,65.16,100.0,61.214,61.214,61.214,61.214,100.0
2022-12-30 13:55:00,65.16,65.16,65.16,65.16,0.0,61.214,61.214,61.214,61.214,0.0
2022-12-30 14:00:00,65.15,65.15,65.15,65.15,100.0,61.2046,61.2046,61.2046,61.2046,100.0
2022-12-30 14:05:00,65.0,65.01,64.99,65.01,335.0,61.0637,61.0731,61.0543,61.0731,335.0
2022-12-30 14:10:00,65.03,65.03,65.03,65.03,100.0,61.0919,61.0919,61.0919,61.0919,100.0
2022-12-30 14:15:00,64.96,64.96,64.96,64.96,100.0,61.0261,61.0261,61.0261,61.0261,100.0
2022-12-30 14:20:00,64.92,64.93,64.92,64.92,400.0,60.9886,60.998,60.9886,60.9886,400.0
2022-12-30 14:25:00,64.96,64.96,64.95,64.95,200.0,61.0261,61.0261,61.0168,61.0168,200.0
2022-12-30 14:30:00,64.95,65.0,64.95,64.99,500.0,61.0168,61.0637,61.0168,61.0543,500.0
2022-12-30 14:35:00,64.9,64.9,64.87,64.88,500.0,60.9698,60.9698,60.9416,60.951,500.0
2022-12-30 14:40:00,64.83,64.84,64.83,64.84,300.0,60.904,60.9134,60.904,60.9134,300.0
2022-12-30 14:45:00,64.84,64.84,64.84,64.84,0.0,60.9134,60.9134,60.9134,60.9134,0.0
2022-12-30 14:50:00,64.87,64.87,64.87,64.87,100.0,60.9416,60.9416,60.9416,60.9416,100.0
2022-12-30 14:55:00,64.85,64.85,64.81,64.81,500.0,60.9228,60.9228,60.8852,60.8852,500.0
2022-12-30 15:00:00,64.78,64.87,64.78,64.87,500.0,60.8571,60.9416,60.8571,60.9416,500.0
2022-12-30 15:05:00,64.88,64.88,64.84,64.84,300.0,60.951,60.951,60.9134,60.9134,300.0
2022-12-30 15:10:00,64.93,65.02,64.93,65.02,300.0,60.998,61.0825,60.998,61.0825,300.0
2022-12-30 15:15:00,65.13,65.13,65.05,65.05,400.0,61.1859,61.1859,61.1107,61.1107,400.0
2022-12-30 15:20:00,65.11,65.13,65.09,65.13,500.0,61.1671,61.1859,61.1483,61.1859,500.0
2022-12-30 15:25:00,65.12,65.12,65.08,65.08,600.0,61.1765,61.1765,61.1389,61.1389,600.0
2022-12-30 15:30:00,65.09,65.22,65.09,65.22,900.0,61.1483,61.2704,61.1483,61.2704,900.0
2022-12-30 15:35:00,65.2,65.23,65.2,65.2,300.0,61.2516,61.2798,61.2516,61.2516,300.0
2022-12-30 15:40:00,65.26,65.33,65.26,65.33,600.0,61.308,61.3737,61.308,61.3737,600.0
2022-12-30 15:45:00,65.32,65.44,65.32,65.44,1500.0,61.3643,61.4771,61.3643,61.4771,1500.0
2022-12-30 15:50:00,65.46,65.67,65.46,65.61,1700.0,61.4959,61.6932,61.4959,61.6368,1700.0
2022-12-30 15:55:00,65.53,65.55,65.5,65.54,1500.0,61.5616,61.5804,61.5334,61.571,1500.0
2023-01-03 09:30:00,66.0,66.58,66.0,66.58,200.0,62.0032,62.548,62.0032,62.548,200.0
2023-01-03 09:35:00,66.43,66.43,66.43,66.43,100.0,62.4071,62.4071,62.4071,62.4071,100.0
2023-01-03 09:40:00,66.65,66.7,66.65,66.7,300.0,62.6138,62.6608,62.6138,62.6608,300.0
2023-01-03 09:45:00,66.51,66.51,66.32,66.32,300.0,62.4823,62.4823,62.3038,62.3038,300.0
2023-01-03 09:50:00,66.34,66.34,66.22,66.22,825.0,62.3226,62.3226,62.2098,62.2098,825.0
2023-01-03 09:55:00,66.25,66.25,66.1,66.1,1784.0,62.238,62.238,62.0971,62.0971,1784.0
2023-01-03 10:00:00,66.09,66.13,66.0,66.03,700.0,62.0877,62.1253,62.0032,62.0314,700.0
2023-01-03 10:05:00,65.73,65.73,65.73,65.73,100.0,61.7495,61.7495,61.7495,61.7495,100.0
2023-01-03 10:10:00,65.55,65.55,65.55,65.55,100.0,61.5804,61.5804,61.5804,61.5804,100.0
2023-01-03 10:15:00,65.75,65.78,65.75,65.78,300.0,61.7683,61.7965,61.7683,61.7965,300.0
2023-01-03 10:20:00,65.78,65.78,65.78,65.78,0.0,61.7965,61.7965,61.7965,61.7965,0.0
2023-01-03 10:25:00,65.88,65.88,65.72,65.72,300.0,61.8904,61.8904,61.7401,61.7401,300.0
2023-01-03 10:30:00,65.67,65.73,65.58,65.58,800.0,61.6932,61.7495,61.6086,61.6086,800.0
2023-01-03 10:35:00,65.59,65.71,65.59,65.71,600.0,61.618,61.7307,61.618,61.7307,600.0
2023-01-03 10:40:00,65.74,65.75,65.67,65.75,1000.0,61.7589,61.7683,61.6932,61.7683,1000.0
2023-01-03 10:45:00,65.79,65.81,65.78,65.81,300.0,61.8059,61.8247,61.7965,61.8247,300.0
2023-01-03 10:50:00,65.81,65.97,65.81,65.91,800.0,61.8247,61.975,61.8247,61.9186,800.0
2023-01-03 10:55:00,65.99,66.0,65.99,66.0,300.0,61.9938,62.0032,61.9938,62.0032,300.0
2023-01-03 11:00:00,66.09,66.21,66.09,66.21,500.0,62.0877,62.2005,62.0877,62.2005,500.0
2023-01-03 11:05:00,66.2,66.26,66.1,66.1,400.0,62.1911,62.2474,62.0971,62.0971,400.0
2023-01-03 11:10:00,65.85,65.85,65.84,65.84,200.0,61.8623,61.8623,61.8529,61.8529,200.0
2023-01-03 11:15:00,65.93,65.93,65.93,65.93,100.0,61.9374,61.9374,61.9374,61.9374,100.0
2023-01-03 11:20:00,65.93,65.94,65.89,65.92,841.0,61.9374,61.9468,61.8998,61.928,841.0
2023-01-03 11:25:00,65.89,65.89,65.85,65.85,200.0,61.8998,61.8998,61.8623,61.8623,200.0
2023-01-03 11:30:00,65.92,65.93,65.9,65.9,700.0,61.928,61.9374,61.9092,61.9092,700.0
2023-01-03 11:35:00,65.86,65.92,65.86,65.92,311.0,61.8716,61.928,61.8716,61.928,311.0
2023-01-03 11:40:00,65.9,65.96,65.9,65.9,400.0,61.9092,61.9656,61.9092,61.9092,400.0
2023-01-03 11:45:00,65.91,65.91,65.91,65.91,100.0,61.9186,61.9186,61.9186,61.9186,100.0
2023-01-03 11:50:00,65.98,66.19,65.98,66.19,400.0,61.9844,62.1817,61.9844,62.1817,400.0
2023-01-03 11:55:00,66.2,66.25,66.2,66.25,700.0,62.1911,62.238,62.1911,62.238,700.0
2023-01-03 12:00:00,66.18,66.2,66.18,66.2,200.0,62.1723,62.1911,62.1723,62.1911,200.0
2023-01-03 12:05:00,66.16,66.16,66.14,66.14,200.0,62.1535,62.1535,62.1347,62.1347,200.0
2023-01-03 12:10:00,66.17,66.17,66.17,66.17,100.0,62.1629,62.1629,62.1629,62.1629,100.0
2023-01-03 12:15:00,66.21,66.27,66.21,66.24,500.0,62.2005,62.2568,62.2005,62.2286,500.0
2023-01-03 12:20:00,66.29,66.3,66.28,66.3,300.0,62.2756,62.285,62.2662,62.285,300.0
2023-01-03 12:25:00,66.23,66.23,66.23,66.23,100.0,62.2192,62.2192,62.2192,62.2192,100.0
2023-01-03 12:30:00,66.18,66.35,66.17,66.35,300.0,62.1723,62.332,62.1629,62.332,300.0
2023-01-03 12:35:00,66.33,66.33,66.17,66.19,400.0,62.3132,62.3132,62.1629,62.1817,400.0
2023-01-03 12:40:00,65.92,65.92,65.92,65.92,100.0,61.928,61.928,61.928,61.928,100.0
2023-01-03 12:45:00,65.72,65.75,65.72,65.75,500.0,61.7401,61.7683,61.7401,61.7683,500.0
2023-01-03 12:50:00,65.58,65.63,65.58,65.63,200.0,61.6086,61.6556,61.6086,61.6556,200.0
2023-01-03 12:55:00,65.52,65.54,65.51,65.51,600.0,61.5522,61.571,61.5428,61.5428,600.0
2023-01-03 13:00:00,65.58,65.58,65.58,65.58,100.0,61.6086,61.6086,61.6086,61.6086,100.0
2023-01-03 13:05:00,65.72,65.72,65.72,65.72,100.0,61.7401,61.7401,61.7401,61.7401,100.0
2023-01-03 13:10:00,65.73,65.75,65.73,65.75,200.0,61.7495,61.7683,61.7495,61.7683,200.0
2023-01-03 13:15:00,65.71,65.71,65.71,65.71,100.0,61.7307,61.7307,61.7307,61.7307,100.0
2023-01-03 13:20:00,65.83,65.85,65.83,65.85,200.0,61.8435,61.8623,61.8435,61.8623,200.0
2023-01-03 13:25:00,65.95,66.11,65.95,66.11,300.0,61.9562,62.1065,61.9562,62.1065,300.0
2023-01-03 13:30:00,66.11,66.11,66.07,66.07,300.0,62.1065,62.1065,62.0689,62.0689,300.0
2023-01-03 13:35:00,66.06,66.1,66.06,66.1,400.0,62.0595,62.0971,62.0595,62.0971,400.0
2023-01-03 13:40:00,66.06,66.13,66.06,66.1,900.0,62.0595,62.1253,62.0595,62.0971,900.0
2023-01-03 13:45:00,66.11,66.11,66.1,66.1,800.0,62.1065,62.1065,62.0971,62.0971,800.0
2023-01-03 13:50:00,66.12,66.3,66.12,66.3,700.0,62.1159,62.285,62.1159,62.285,700.0
2023-01-03 13:55:00,66.29,66.3,66.22,66.22,400.0,62.2756,62.285,62.2098,62.2098,400.0
2023-01-03 14:00:00,66.19,66.25,66.18,66.19,700.0,62.1817,62.238,62.1723,62.1817,700.0
2023-01-03 14:05:00,66.19,66.25,66.19,66.25,700.0,62.1817,62.238,62.1817,62.238,700.0
2023-01-03 14:10:00,66.23,66.28,66.18,66.19,16101.0,62.2192,62.2662,62.1723,62.1817,16101.0
2023-01-03 14:15:00,66.19,66.26,66.19,66.25,12125.0,62.1817,62.2474,62.1817,62.238,12125.0
2023-01-03 14:20:00,66.25,66.34,66.14,66.15,1800.0,62.238,62.3226,62.1347,62.1441,1800.0
2023-01-03 14:25:00,66.22,66.22,66.22,66.22,100.0,62.2098,62.2098,62.2098,62.2098,100.0
2023-01-03 14:30:00,66.25,66.25,66.05,66.06,809.0,62.238,62.238,62.0501,62.0595,809.0
2023-01-03 14:35:00,66.06,66.11,66.06,66.11,12965.0,62.0595,62.1065,62.0595,62.1065,12965.0
2023-01-03 14:40:00,66.07,66.32,66.07,66.32,6275.0,62.0689,62.3038,62.0689,62.3038,6275.0
2023-01-03 14:45:00,66.26,66.5,66.25,66.41,6681.0,62.2474,62.4729,62.238,62.3883,6681.0
2023-01-03 14:50:00,66.45,66.54,66.45,66.54,978.0,62.4259,62.5105,62.4259,62.5105,978.0
2023-01-03 14:55:00,66.48,66.49,66.42,66.49,300.0,62.4541,62.4635,62.3977,62.4635,300.0
2023-01-03 15:00:00,66.58,66.61,66.49,66.58,1000.0,62.548,62.5762,62.4635,62.548,1000.0
2023-01-03 15:05:00,66.57,66.62,66.53,66.53,1300.0,62.5387,62.5856,62.5011,62.5011,1300.0
2023-01-03 15:10:00,66.55,66.69,66.55,66.68,3600.0,62.5199,62.6514,62.5199,62.642,3600.0
2023-01-03 15:15:00,66.67,66.88,66.67,66.88,3980.0,62.6326,62.8299,62.6326,62.8299,3980.0
2023-01-03 15:20:00,66.85,66.88,66.81,66.84,23803.0,62.8017,62.8299,62.7641,62.7923,23803.0
2023-01-03 15:25:00,66.85,66.99,66.85,66.99,2907.0,62.8017,62.9332,62.8017,62.9332,2907.0
2023-01-03 15:30:00,67.0,67.15,66.97,67.14,24255.0,62.9426,63.0835,62.9144,63.0741,24255.0
2023-01-03 15:35:00,67.11,67.17,67.03,67.16,14141.0,63.046,63.1023,62.9708,63.0929,14141.0
2023-01-03 15:40:00,67.16,67.16,66.97,66.97,27027.0,63.0929,63.0929,62.9144,62.9144,27027.0
2023-01-03 15:45:00,66.88,66.94,66.86,66.89,2412.0,62.8299,62.8862,62.8111,62.8393,2412.0
2023-01-03 15:50:00,66.91,67.01,66.86,66.98,4694.0,62.8581,62.952,62.8111,62.9238,4694.0
2023-01-03 15:55:00,67.0,67.06,66.95,66.96,5876.0,62.9426,62.999,62.8956,62.905,5876.0
2023-01-04 09:30:00,67.79,67.96,67.79,67.96,500.0,63.6848,63.8445,63.6848,63.8445,500.0
2023-01-04 09:35:00,68.29,68.45,68.25,68.35,5316.0,64.1545,64.3048,64.1169,64.2109,5316.0
2023-01-04 09:40:00,68.35,68.52,68.35,68.52,9125.0,64.2109,64.3706,64.2109,64.3706,9125.0
2023-01-04 09:45:00,68.43,68.44,68.24,68.24,625.0,64.286,64.2954,64.1075,64.1075,625.0
2023-01-04 09:50:00,68.2,68.2,68.14,68.14,200.0,64.0699,64.0699,64.0136,64.0136,200.0
2023-01-04 09:55:00,68.43,68.62,68.43,68.61,1400.0,64.286,64.4645,64.286,64.4551,1400.0
2023-01-04 10:00:00,68.57,68.63,68.39,68.55,1245.0,64.4175,64.4739,64.2484,64.3987,1245.0
2023-01-04 10:05:00,68.53,68.62,68.53,68.62,200.0,64.38,64.4645,64.38,64.4645,200.0
2023-01-04 10:10:00,68.69,68.69,68.6,68.65,1300.0,64.5303,64.5303,64.4457,64.4927,1300.0
2023-01-04 10:15:00,68.68,68.71,68.55,68.55,740.0,64.5209,64.5491,64.3987,64.3987,740.0
2023-01-04 10:20:00,68.41,68.42,68.37,68.42,392.0,64.2672,64.2766,64.2296,64.2766,392.0
2023-01-04 10:25:00,68.55,68.55,68.48,68.51,700.0,64.3987,64.3987,64.333,64.3612,700.0
2023-01-04 10:30:00,68.46,68.46,68.37,68.37,700.0,64.3142,64.3142,64.2296,64.2296,700.0
2023-01-04 10:35:00,68.45,68.67,68.45,68.66,900.0,64.3048,64.5115,64.3048,64.5021,900.0
2023-01-04 10:40:00,68.69,68.69,68.69,68.69,210.0,64.5303,64.5303,64.5303,64.5303,210.0
2023-01-04 10:45:00,68.71,68.85,68.71,68.71,3146.0,64.5491,64.6806,64.5491,64.5491,3146.0
2023-01-04 10:50:00,68.49,68.53,68.43,68.53,1900.0,64.3424,64.38,64.286,64.38,1900.0
2023-01-04 10:55:00,68.56,68.67,68.56,68.67,400.0,64.4081,64.5115,64.4081,64.5115,400.0
2023-01-04 11:00:00,68.68,68.75,68.67,68.75,679.0,64.5209,64.5866,64.5115,64.5866,679.0
2023-01-04 11:05:00,68.7,68.75,68.7,68.75,400.0,64.5397,64.5866,64.5397,64.5866,400.0
2023-01-04 11:10:00,68.77,68.81,68.64,68.64,966.0,64.6054,64.643,64.4833,64.4833,966.0
2023-01-04 11:15:00,68.61,68.61,68.54,68.54,400.0,64.4551,64.4551,64.3894,64.3894,400.0
2023-01-04 11:20:00,68.5,68.6,68.45,68.54,1321.0,64.3518,64.4457,64.3048,64.3894,1321.0
2023-01-04 11:25:00,68.54,68.79,68.54,68.75,700.0,64.3894,64.6242,64.3894,64.5866,700.0
2023-01-04 11:30:00,68.83,68.87,68.75,68.75,800.0,64.6618,64.6994,64.5866,64.5866,800.0
2023-01-04 11:35:00,68.78,68.86,68.78,68.79,700.0,64.6148,64.69,64.6148,64.6242,700.0
2023-01-04 11:40:00,68.79,68.86,68.79,68.86,400.0,64.6242,64.69,64.6242,64.69,400.0
2023-01-04 11:45:00,68.85,68.86,68.85,68.86,200.0,64.6806,64.69,64.6806,64.69,200.0
2023-01-04 11:50:00,69.04,69.16,69.04,69.16,500.0,64.8591,64.9718,64.8591,64.9718,500.0
2023-01-04 11:55:00,69.16,69.17,69.12,69.12,409.0,64.9718,64.9812,64.9342,64.9342,409.0
2023-01-04 12:00:00,69.16,69.27,69.16,69.27,800.0,64.9718,65.0751,64.9718,65.0751,800.0
2023-01-04 12:05:00,69.28,69.31,69.25,69.31,500.0,65.0845,65.1127,65.0564,65.1127,500.0
2023-01-04 12:10:00,69.31,69.31,69.31,69.31,0.0,65.1127,65.1127,65.1127,65.1127,0.0
2023-01-04 12:15:00,69.19,69.2,69.19,69.2,300.0,65.0,65.0094,65.0,65.0094,300.0
2023-01-04 12:20:00,69.1,69.1,69.03,69.03,200.0,64.9154,64.9154,64.8497,64.8497,200.0
2023-01-04 12:25:00,69.06,69.07,69.06,69.06,300.0,64.8779,64.8873,64.8779,64.8779,300.0
2023-01-04 12:30:00,69.0,69.03,69.0,69.03,310.0,64.8215,64.8497,64.8215,64.8497,310.0
2023-01-04 12:35:00,69.1,69.1,69.1,69.1,100.0,64.9154,64.9154,64.9154,64.9154,100.0
2023-01-04 12:40:00,69.19,69.2,69.19,69.2,400.0,65.0,65.0094,65.0,65.0094,400.0
2023-01-04 12:45:00,69.22,69.23,69.2,69.2,400.0,65.0282,65.0376,65.0094,65.0094,400.0
2023-01-04 12:50:00,69.23,69.4,69.22,69.4,300.0,65.0376,65.1973,65.0282,65.1973,300.0
2023-01-04 12:55:00,69.4,69.4,69.4,69.4,0.0,65.1973,65.1973,65.1973,65.1973,0.0
2023-01-04 13:00:00,69.26,69.26,69.23,69.23,200.0,65.0658,65.0658,65.0376,65.0376,200.0
2023-01-04 13:05:00,69.23,69.23,69.14,69.17,300.0,65.0376,65.0376,64.953,64.9812,300.0
2023-01-04 13:10:00,69.18,69.18,69.18,69.18,100.0,64.9906,64.9906,64.9906,64.9906,100.0
2023-01-04 13:15:00,69.29,69.29,69.22,69.22,400.0,65.0939,65.0939,65.0282,65.0282,400.0
2023-01-04 13:20:00,69.21,69.21,69.11,69.11,600.0,65.0188,65.0188,64.9248,64.9248,600.0
2023-01-04 13:25:00,69.0,69.05,69.0,69.05,500.0,64.8215,64.8685,64.8215,64.8685,500.0
2023-01-04 13:30:00,69.04,69.05,69.04,69.05,300.0,64.8591,64.8685,64.8591,64.8685,300.0
2023-01-04 13:35:00,69.06,69.06,69.06,69.06,296.0,64.8779,64.8779,64.8779,64.8779,296.0
2023-01-04 13:40:00,69.05,69.06,69.05,69.06,200.0,64.8685,64.8779,64.8685,64.8779,200.0
2023-01-04 13:45:00,68.97,68.97,68.97,68.97,100.0,64.7933,64.7933,64.7933,64.7933,100.0
2023-01-04 13:50:00,68.97,68.97,68.97,68.97,0.0,64.7933,64.7933,64.7933,64.7933,0.0
2023-01-04 13:55:00,68.95,68.96,68.95,68.96,400.0,64.7745,64.7839,64.7745,64.7839,400.0
2023-01-04 14:00:00,68.95,69.03,68.71,68.78,700.0,64.7745,64.8497,64.5491,64.6148,700.0
2023-01-04 14:05:00,68.85,68.85,68.81,68.81,200.0,64.6806,64.6806,64.643,64.643,200.0
2023-01-04 14:10:00,68.78,68.94,68.78,68.94,734.0,64.6148,64.7651,64.6148,64.7651,734.0
2023-01-04 14:15:00,69.03,69.06,69.03,69.06,200.0,64.8497,64.8779,64.8497,64.8779,200.0
2023-01-04 14:20:00,69.03,69.03,68.78,68.8,700.0,64.8497,64.8497,64.6148,64.6336,700.0
2023-01-04 14:25:00,68.78,68.78,68.57,68.57,500.0,64.6148,64.6148,64.4175,64.4175,500.0
2023-01-04 14:30:00,68.57,68.62,68.57,68.62,300.0,64.4175,64.4645,64.4175,64.4645,300.0
2023-01-04 14:35:00,68.71,68.71,68.69,68.69,200.0,64.5491,64.5491,64.5303,64.5303,200.0
2023-01-04 14:40:00,68.68,68.76,68.67,68.73,600.0,64.5209,64.596,64.5115,64.5678,600.0
2023-01-04 14:45:00,68.63,68.67,68.63,68.67,800.0,64.4739,64.5115,64.4739,64.5115,800.0
2023-01-04 14:50:00,68.51,68.56,68.51,68.56,400.0,64.3612,64.4081,64.3612,64.4081,400.0
2023-01-04 14:55:00,68.57,68.72,68.57,68.72,600.0,64.4175,64.5585,64.4175,64.5585,600.0
2023-01-04 15:00:00,68.75,68.83,68.75,68.83,400.0,64.5866,64.6618,64.5866,64.6618,400.0
2023-01-04 15:05:00,68.92,68.92,68.87,68.87,300.0,64.7463,64.7463,64.6994,64.6994,300.0
2023-01-04 15:10:00,68.9,68.9,68.84,68.88,1100.0,64.7276,64.7276,64.6712,64.7088,1100.0
2023-01-04 15:15:00,68.93,68.95,68.91,68.94,800.0,64.7557,64.7745,64.7369,64.7651,800.0
2023-01-04 15:20:00,68.99,68.99,68.86,68.92,1100.0,64.8121,64.8121,64.69,64.7463,1100.0
2023-01-04 15:25:00,68.99,68.99,68.89,68.89,750.0,64.8121,64.8121,64.7182,64.7182,750.0
2023-01-04 15:30:00,68.85,68.92,68.85,68.87,800.0,64.6806,64.7463,64.6806,64.6994,800.0
2023-01-04 15:35:00,68.62,68.71,68.62,68.71,500.0,64.4645,64.5491,64.4645,64.5491,500.0
2023-01-04 15:40:00,68.65,68.68,68.61,68.61,1800.0,64.4927,64.5209,64.4551,64.4551,1800.0
2023-01-04 15:45:00,68.6,68.68,68.54,68.68,2000.0,64.4457,64.5209,64.3894,64.5209,2000.0
2023-01-04 15:50:00,68.78,68.8,68.72,68.76,3807.0,64.6148,64.6336,64.5585,64.596,3807.0
2023-01-04 15:55:00,68.76,68.95,68.76,68.87,9820.0,64.596,64.7745,64.596,64.6994,9820.0
2023-01-05 09:30:00,67.79,67.83,67.71,67.83,986.0,63.6848,63.7223,63.6096,63.7223,986.0
2023-01-05 09:35:00,67.95,67.95,67.95,67.95,140.0,63.8351,63.8351,63.8351,63.8351,140.0
2023-01-05 09:40:00,67.4,67.58,67.4,67.46,500.0,63.3184,63.4875,63.3184,63.3748,500.0
2023-01-05 09:45:00,67.43,67.44,67.35,67.35,926.0,63.3466,63.356,63.2714,63.2714,926.0
2023-01-05 09:50:00,67.29,67.29,67.09,67.09,200.0,63.215,63.215,63.0272,63.0272,200.0
2023-01-05 09:55:00,67.06,67.06,66.93,66.93,200.0,62.999,62.999,62.8769,62.8769,200.0
2023-01-05 10:00:00,67.09,67.09,66.97,67.02,300.0,63.0272,63.0272,62.9144,62.9614,300.0
2023-01-05 10:05:00,67.14,67.24,67.14,67.24,200.0,63.0741,63.1681,63.0741,63.1681,200.0
2023-01-05 10:10:00,67.43,67.47,67.39,67.47,500.0,63.3466,63.3841,63.309,63.3841,500.0
2023-01-05 10:15:00,67.22,67.22,67.16,67.21,300.0,63.1493,63.1493,63.0929,63.1399,300.0
2023-01-05 10:20:00,67.11,67.11,66.91,66.91,300.0,63.046,63.046,62.8581,62.8581,300.0
2023-01-05 10:25:00,66.81,66.82,66.81,66.82,300.0,62.7641,62.7735,62.7641,62.7735,300.0
2023-01-05 10:30:00,66.9,66.99,66.9,66.93,1600.0,62.8487,62.9332,62.8487,62.8769,1600.0
2023-01-05 10:35:00,66.96,66.98,66.96,66.98,200.0,62.905,62.9238,62.905,62.9238,200.0
2023-01-05 10:40:00,66.87,67.06,66.87,67.06,500.0,62.8205,62.999,62.8205,62.999,500.0
2023-01-05 10:45:00,67.03,67.03,66.95,66.95,200.0,62.9708,62.9708,62.8956,62.8956,200.0
2023-01-05 10:50:00,66.82,66.82,66.74,66.74,300.0,62.7735,62.7735,62.6984,62.6984,300.0
2023-01-05 10:55:00,66.76,66.76,66.72,66.72,400.0,62.7171,62.7171,62.6796,62.6796,400.0
2023-01-05 11:00:00,66.85,66.85,66.85,66.85,100.0,62.8017,62.8017,62.8017,62.8017,100.0
2023-01-05 11:05:00,66.98,66.98,66.97,66.97,200.0,62.9238,62.9238,62.9144,62.9144,200.0
2023-01-05 11:10:00,67.23,67.23,67.23,67.23,100.0,63.1587,63.1587,63.1587,63.1587,100.0
2023-01-05 11:15:00,67.12,67.12,67.11,67.11,300.0,63.0553,63.0553,63.046,63.046,300.0
2023-01-05 11:20:00,67.02,67.07,67.02,67.05,671.0,62.9614,63.0084,62.9614,62.9896,671.0
2023-01-05 11:25:00,67.05,67.05,67.05,67.05,0.0,62.9896,62.9896,62.9896,62.9896,0.0
2023-01-05 11:30:00,67.11,67.11,67.1,67.11,300.0,63.046,63.046,63.0366,63.046,300.0
2023-01-05 11:35:00,67.16,67.21,67.16,67.21,300.0,63.0929,63.1399,63.0929,63.1399,300.0
2023-01-05 11:40:00,67.21,67.21,67.21,67.21,0.0,63.1399,63.1399,63.1399,63.1399,0.0
2023-01-05 11:45:00,67.23,67.23,67.23,67.23,100.0,63.1587,63.1587,63.1587,63.1587,100.0
2023-01-05 11:50:00,67.21,67.21,67.15,67.15,200.0,63.1399,63.1399,63.0835,63.0835,200.0
2023-01-05 11:55:00,67.1,67.1,67.09,67.09,200.0,63.0366,63.0366,63.0272,63.0272,200.0
2023-01-05 12:00:00,67.04,67.04,67.04,67.04,100.0,62.9802,62.9802,62.9802,62.9802,100.0
2023-01-05 12:05:00,67.15,67.15,67.15,67.15,100.0,63.0835,63.0835,63.0835,63.0835,100.0
2023-01-05 12:10:00,67.15,67.15,67.15,67.15,0.0,63.0835,63.0835,63.0835,63.0835,0.0
2023-01-05 12:15:00,67.13,67.13,67.0,67.0,200.0,63.0647,63.0647,62.9426,62.9426,200.0
2023-01-05 12:20:00,67.0,67.0,67.0,67.0,0.0,62.9426,62.9426,62.9426,62.9426,0.0
2023-01-05 12:25:00,67.11,67.11,67.11,67.11,300.0,63.046,63.046,63.046,63.046,300.0
2023-01-05 12:30:00,67.16,67.32,67.16,67.31,400.0,63.0929,63.2432,63.0929,63.2338,400.0
2023-01-05 12:35:00,67.31,67.31,67.3,67.3,200.0,63.2338,63.2338,63.2244,63.2244,200.0
2023-01-05 12:40:00,67.3,67.3,67.3,67.3,0.0,63.2244,63.2244,63.2244,63.2244,0.0
2023-01-05 12:45:00,67.31,67.31,67.31,67.31,100.0,63.2338,63.2338,63.2338,63.2338,100.0
2023-01-05 12:50:00,67.32,67.32,67.32,67.32,100.0,63.2432,63.2432,63.2432,63.2432,100.0
2023-01-05 12:55:00,67.32,67.32,67.32,67.32,0.0,63.2432,63.2432,63.2432,63.2432,0.0
2023-01-05 13:00:00,67.42,67.42,67.36,67.41,300.0,63.3372,63.3372,63.2808,63.3278,300.0
2023-01-05 13:05:00,67.51,67.51,67.46,67.46,488.0,63.4217,63.4217,63.3748,63.3748,488.0
2023-01-05 13:10:00,67.46,67.46,67.46,67.46,0.0,63.3748,63.3748,63.3748,63.3748,0.0
2023-01-05 13:15:00,67.43,67.43,67.43,67.43,100.0,63.3466,63.3466,63.3466,63.3466,100.0
2023-01-05 13:20:00,67.44,67.55,67.44,67.52,300.0,63.356,63.4593,63.356,63.4311,300.0
2023-01-05 13:25:00,67.52,67.52,67.52,67.52,0.0,63.4311,63.4311,63.4311,63.4311,0.0
2023-01-05 13:30:00,67.52,67.52,67.52,67.52,0.0,63.4311,63.4311,63.4311,63.4311,0.0
2023-01-05 13:35:00,67.75,67.75,67.66,67.66,200.0,63.6472,63.6472,63.5626,63.5626,200.0
2023-01-05 13:40:00,67.67,67.67,67.56,67.56,400.0,63.572,63.572,63.4687,63.4687,400.0
2023-01-05 13:45:00,67.56,67.56,67.56,67.56,0.0,63.4687,63.4687,63.4687,63.4687,0.0
2023-01-05 13:50:00,67.69,67.69,67.69,67.69,200.0,63.5908,63.5908,63.5908,63.5908,200.0
2023-01-05 13:55:00,67.7,67.7,67.66,67.66,200.0,63.6002,63.6002,63.5626,63.5626,200.0
2023-01-05 14:00:00,67.81,67.81,67.81,67.81,300.0,63.7036,63.7036,63.7036,63.7036,300.0
2023-01-05 14:05:00,67.83,67.83,67.83,67.83,100.0,63.7223,63.7223,63.7223,63.7223,100.0
2023-01-05 14:10:00,67.8,67.8,67.72,67.72,1234.0,63.6942,63.6942,63.619,63.619,1234.0
2023-01-05 14:15:00,67.69,67.72,67.69,67.72,794.0,63.5908,63.619,63.5908,63.619,794.0
2023-01-05 14:20:00,67.69,67.74,67.66,67.74,1137.0,63.5908,63.6378,63.5626,63.6378,1137.0
2023-01-05 14:25:00,67.75,67.75,67.7,67.7,300.0,63.6472,63.6472,63.6002,63.6002,300.0
2023-01-05 14:30:00,67.72,67.76,67.72,67.76,800.0,63.619,63.6566,63.619,63.6566,800.0
2023-01-05 14:35:00,67.82,68.0,67.82,68.0,675.0,63.713,63.8821,63.713,63.8821,675.0
2023-01-05 14:40:00,67.94,67.94,67.94,67.94,100.0,63.8257,63.8257,63.8257,63.8257,100.0
2023-01-05 14:45:00,68.07,68.15,68.07,68.15,600.0,63.9478,64.023,63.9478,64.023,600.0
2023-01-05 14:50:00,68.14,68.19,68.14,68.19,300.0,64.0136,64.0605,64.0136,64.0605,300.0
2023-01-05 14:55:00,68.19,68.22,68.19,68.22,600.0,64.0605,64.0887,64.0605,64.0887,600.0
2023-01-05 15:00:00,68.09,68.13,68.09,68.13,200.0,63.9666,64.0042,63.9666,64.0042,200.0
2023-01-05 15:05:00,68.15,68.15,68.0,68.0,700.0,64.023,64.023,63.8821,63.8821,700.0
2023-01-05 15:10:00,67.86,67.88,67.83,67.83,800.0,63.7505,63.7693,63.7223,63.7223,800.0
2023-01-05 15:15:00,67.78,67.78,67.75,67.75,200.0,63.6754,63.6754,63.6472,63.6472,200.0
2023-01-05 15:20:00,67.71,67.71,67.71,67.71,100.0,63.6096,63.6096,63.6096,63.6096,100.0
2023-01-05 15:25:00,67.62,67.65,67.62,67.65,500.0,63.5251,63.5532,63.5251,63.5532,500.0
2023-01-05 15:30:00,67.58,67.65,67.51,67.65,1100.0,63.4875,63.5532,63.4217,63.5532,1100.0
2023-01-05 15:35:00,67.67,67.67,67.65,67.65,500.0,63.572,63.572,63.5532,63.5532,500.0
2023-01-05 15:40:00,67.51,67.53,67.48,67.53,900.0,63.4217,63.4405,63.3935,63.4405,900.0
2023-01-05 15:45:00,67.6,67.6,67.4,67.41,900.0,63.5063,63.5063,63.3184,63.3278,900.0
2023-01-05 15:50:00,67.42,67.52,67.39,67.44,4748.0,63.3372,63.4311,63.309,63.356,4748.0
2023-01-05 15:55:00,67.52,67.52,67.38,67.39,4300.0,63.4311,63.4311,63.2996,63.309,4300.0
2023-01-06 09:35:00,68.22,68.22,68.11,68.11,300.0,64.0887,64.0887,63.9854,63.9854,300.0
2023-01-06 09:40:00,68.04,68.04,67.69,67.69,700.0,63.9196,63.9196,63.5908,63.5908,700.0
2023-01-06 09:45:00,67.75,67.75,67.7,67.7,200.0,63.6472,63.6472,63.6002,63.6002,200.0
2023-01-06 09:50:00,67.8,67.8,67.8,67.8,100.0,63.6942,63.6942,63.6942,63.6942,100.0
2023-01-06 09:55:00,67.9,67.9,67.81,67.81,1076.0,63.7881,63.7881,63.7036,63.7036,1076.0
2023-01-06 10:00:00,68.12,68.55,68.11,68.43,1936.0,63.9948,64.3987,63.9854,64.286,1936.0
2023-01-06 10:05:00,68.41,68.55,68.41,68.5,1267.0,64.2672,64.3987,64.2672,64.3518,1267.0
2023-01-06 10:10:00,68.51,68.51,68.51,68.51,200.0,64.3612,64.3612,64.3612,64.3612,200.0
2023-01-06 10:15:00,68.67,68.69,68.65,68.65,400.0,64.5115,64.5303,64.4927,64.4927,400.0
2023-01-06 10:20:00,68.61,68.61,68.6,68.6,200.0,64.4551,64.4551,64.4457,64.4457,200.0
2023-01-06 10:25:00,68.35,68.35,68.35,68.35,100.0,64.2109,64.2109,64.2109,64.2109,100.0
2023-01-06 10:30:00,68.57,68.57,68.54,68.54,400.0,64.4175,64.4175,64.3894,64.3894,400.0
2023-01-06 10:35:00,68.5,68.58,68.5,68.58,200.0,64.3518,64.4269,64.3518,64.4269,200.0
2023-01-06 10:40:00,68.76,68.87,68.75,68.75,600.0,64.596,64.6994,64.5866,64.5866,600.0
2023-01-06 10:45:00,68.75,68.82,68.75,68.82,200.0,64.5866,64.6524,64.5866,64.6524,200.0
2023-01-06 10:50:00,68.95,68.96,68.95,68.96,200.0,64.7745,64.7839,64.7745,64.7839,200.0
2023-01-06 10:55:00,68.95,68.95,68.95,68.95,100.0,64.7745,64.7745,64.7745,64.7745,100.0
2023-01-06 11:00:00,68.88,68.88,68.88,68.88,180.0,64.7088,64.7088,64.7088,64.7088,180.0
2023-01-06 11:05:00,68.88,68.88,68.88,68.88,0.0,64.7088,64.7088,64.7088,64.7088,0.0
2023-01-06 11:10:00,68.74,68.77,68.74,68.77,200.0,64.5772,64.6054,64.5772,64.6054,200.0
2023-01-06 11:15:00,68.81,68.81,68.76,68.76,200.0,64.643,64.643,64.596,64.596,200.0
2023-01-06 11:20:00,68.83,68.89,68.83,68.89,300.0,64.6618,64.7182,64.6618,64.7182,300.0
2023-01-06 11:25:00,68.86,68.86,68.78,68.78,500.0,64.69,64.69,64.6148,64.6148,500.0
2023-01-06 11:30:00,68.72,68.75,68.72,68.75,200.0,64.5585,64.5866,64.5585,64.5866,200.0
2023-01-06 11:35:00,68.87,68.88,68.85,68.88,400.0,64.6994,64.7088,64.6806,64.7088,400.0
2023-01-06 11:40:00,68.92,68.92,68.81,68.83,500.0,64.7463,64.7463,64.643,64.6618,500.0
2023-01-06 11:45:00,68.93,68.93,68.92,68.92,270.0,64.7557,64.7557,64.7463,64.7463,270.0
2023-01-06 11:50:00,68.95,69.11,68.95,69.05,1100.0,64.7745,64.9248,64.7745,64.8685,1100.0
2023-01-06 11:55:00,69.04,69.06,69.04,69.06,300.0,64.8591,64.8779,64.8591,64.8779,300.0
2023-01-06 12:00:00,68.97,68.98,68.92,68.94,900.0,64.7933,64.8027,64.7463,64.7651,900.0
2023-01-06 12:05:00,68.94,68.94,68.85,68.85,400.0,64.7651,64.7651,64.6806,64.6806,400.0
2023-01-06 12:10:00,68.87,68.87,68.75,68.77,600.0,64.6994,64.6994,64.5866,64.6054,600.0
2023-01-06 12:15:00,68.78,68.83,68.78,68.82,466.0,64.6148,64.6618,64.6148,64.6524,466.0
2023-01-06 12:20:00,68.9,68.9,68.9,68.9,200.0,64.7276,64.7276,64.7276,64.7276,200.0
2023-01-06 12:25:00,68.84,68.89,68.84,68.89,200.0,64.6712,64.7182,64.6712,64.7182,200.0
2023-01-06 12:30:00,68.91,68.91,68.86,68.88,569.0,64.7369,64.7369,64.69,64.7088,569.0
2023-01-06 12:35:00,68.87,68.87,68.87,68.87,100.0,64.6994,64.6994,64.6994,64.6994,100.0
2023-01-06 12:40:00,68.84,68.84,68.84,68.84,100.0,64.6712,64.6712,64.6712,64.6712,100.0
2023-01-06 12:45:00,68.85,68.89,68.85,68.86,400.0,64.6806,64.7182,64.6806,64.69,400.0
2023-01-06 12:50:00,68.77,68.8,68.77,68.8,200.0,64.6054,64.6336,64.6054,64.6336,200.0
2023-01-06 12:55:00,68.82,68.82,68.82,68.82,100.0,64.6524,64.6524,64.6524,64.6524,100.0
2023-01-06 13:00:00,68.83,68.83,68.81,68.81,400.0,64.6618,64.6618,64.643,64.643,400.0
2023-01-06 13:05:00,68.84,68.84,68.84,68.84,100.0,64.6712,64.6712,64.6712,64.6712,100.0
2023-01-06 13:10:00,68.8,68.84,68.8,68.83,500.0,64.6336,64.6712,64.6336,64.6618,500.0
2023-01-06 13:15:00,68.83,68.83,68.83,68.83,0.0,64.6618,64.6618,64.6618,64.6618,0.0
2023-01-06 13:20:00,68.83,68.83,68.83,68.83,0.0,64.6618,64.6618,64.6618,64.6618,0.0
2023-01-06 13:25:00,68.9,68.9,68.77,68.79,600.0,64.7276,64.7276,64.6054,64.6242,600.0
2023-01-06 13:30:00,68.89,69.0,68.88,69.0,783.0,64.7182,64.8215,64.7088,64.8215,783.0
2023-01-06 13:35:00,69.02,69.17,69.01,69.17,700.0,64.8403,64.9812,64.8309,64.9812,700.0
2023-01-06 13:40:00,69.18,69.18,69.17,69.17,200.0,64.9906,64.9906,64.9812,64.9812,200.0
2023-01-06 13:45:00,69.22,69.37,69.22,69.37,856.0,65.0282,65.1691,65.0282,65.1691,856.0
2023-01-06 13:50:00,69.34,69.38,69.34,69.38,600.0,65.1409,65.1785,65.1409,65.1785,600.0
2023-01-06 13:55:00,69.4,69.42,69.39,69.4,516.0,65.1973,65.2161,65.1879,65.1973,516.0
2023-01-06 14:00:00,69.4,69.4,69.4,69.4,0.0,65.1973,65.1973,65.1973,65.1973,0.0
2023-01-06 14:05:00,69.32,69.34,69.28,69.33,808.0,65.1221,65.1409,65.0845,65.1315,808.0
2023-01-06 14:10:00,69.32,69.32,69.25,69.25,359.0,65.1221,65.1221,65.0564,65.0564,359.0
2023-01-06 14:15:00,69.28,69.28,69.24,69.24,200.0,65.0845,65.0845,65.047,65.047,200.0
2023-01-06 14:20:00,69.24,69.24,69.24,69.24,0.0,65.047,65.047,65.047,65.047,0.0
2023-01-06 14:25:00,69.28,69.28,69.27,69.27,269.0,65.0845,65.0845,65.0751,65.0751,269.0
2023-01-06 14:30:00,69.23,69.4,69.23,69.4,200.0,65.0376,65.1973,65.0376,65.1973,200.0
2023-01-06 14:35:00,69.4,69.4,69.4,69.4,0.0,65.1973,65.1973,65.1973,65.1973,0.0
2023-01-06 14:40:00,69.39,69.5,69.39,69.5,400.0,65.1879,65.2912,65.1879,65.2912,400.0
2023-01-06 14:45:00,69.51,69.51,69.5,69.5,200.0,65.3006,65.3006,65.2912,65.2912,200.0
2023-01-06 14:50:00,69.54,69.65,69.54,69.65,800.0,65.3288,65.4321,65.3288,65.4321,800.0
2023-01-06 14:55:00,69.68,69.68,69.56,69.56,300.0,65.4603,65.4603,65.3476,65.3476,300.0
2023-01-06 15:00:00,69.56,69.64,69.55,69.64,1081.0,65.3476,65.4227,65.3382,65.4227,1081.0
2023-01-06 15:05:00,69.62,69.62,69.62,69.62,100.0,65.4039,65.4039,65.4039,65.4039,100.0
2023-01-06 15:10:00,69.59,69.71,69.59,69.71,800.0,65.3758,65.4885,65.3758,65.4885,800.0
2023-01-06 15:15:00,69.75,69.78,69.71,69.78,800.0,65.5261,65.5543,65.4885,65.5543,800.0
2023-01-06 15:20:00,69.76,69.76,69.66,69.68,650.0,65.5355,65.5355,65.4415,65.4603,650.0
2023-01-06 15:25:00,69.76,69.76,69.59,69.59,500.0,65.5355,65.5355,65.3758,65.3758,500.0
2023-01-06 15:30:00,69.65,69.73,69.65,69.73,570.0,65.4321,65.5073,65.4321,65.5073,570.0
2023-01-06 15:35:00,69.76,69.89,69.76,69.88,1156.0,65.5355,65.6576,65.5355,65.6482,1156.0
2023-01-06 15:40:00,69.88,69.95,69.88,69.95,1214.0,65.6482,65.714,65.6482,65.714,1214.0
2023-01-06 15:45:00,69.96,70.0,69.94,69.97,2658.0,65.7234,65.7609,65.7046,65.7328,2658.0
2023-01-06 15:50:00,69.94,69.94,69.79,69.82,2675.0,65.7046,65.7046,65.5637,65.5918,2675.0
2023-01-06 15:55:00,69.84,69.88,69.77,69.82,3655.0,65.6106,65.6482,65.5449,65.5918,3655.0
2023-01-09 09:30:00,70.1,70.1,69.76,69.9,575.0,65.8549,65.8549,65.5355,65.667,575.0
2023-01-09 09:35:00,69.75,69.75,69.75,69.75,200.0,65.5261,65.5261,65.5261,65.5261,200.0
2023-01-09 09:40:00,69.77,70.0,69.77,70.0,546.0,65.5449,65.7609,65.5449,65.7609,546.0
2023-01-09 09:45:00,70.0,70.0,70.0,70.0,0.0,65.7609,65.7609,65.7609,65.7609,0.0
2023-01-09 09:50:00,70.09,70.09,70.09,70.09,100.0,65.8455,65.8455,65.8455,65.8455,100.0
2023-01-09 09:55:00,70.04,70.04,69.97,69.97,810.0,65.7985,65.7985,65.7328,65.7328,810.0
2023-01-09 10:00:00,70.18,70.19,69.97,69.97,400.0,65.93,65.9394,65.7328,65.7328,400.0
2023-01-09 10:05:00,69.91,69.97,69.91,69.97,600.0,65.6764,65.7328,65.6764,65.7328,600.0
2023-01-09 10:10:00,70.0,70.0,69.98,69.98,600.0,65.7609,65.7609,65.7421,65.7421,600.0
2023-01-09 10:15:00,69.98,69.98,69.88,69.88,300.0,65.7421,65.7421,65.6482,65.6482,300.0
2023-01-09 10:20:00,69.74,69.74,69.7,69.7,563.0,65.5167,65.5167,65.4791,65.4791,563.0
2023-01-09 10:25:00,69.67,69.68,69.67,69.68,200.0,65.4509,65.4603,65.4509,65.4603,200.0
2023-01-09 10:30:00,69.73,69.78,69.66,69.74,600.0,65.5073,65.5543,65.4415,65.5167,600.0
2023-01-09 10:35:00,69.72,69.72,69.72,69.72,100.0,65.4979,65.4979,65.4979,65.4979,100.0
2023-01-09 10:40:00,69.63,69.63,69.52,69.52,500.0,65.4133,65.4133,65.31,65.31,500.0
2023-01-09 10:45:00,69.5,69.67,69.5,69.65,400.0,65.2912,65.4509,65.2912,65.4321,400.0
2023-01-09 10:50:00,69.64,69.64,69.48,69.52,400.0,65.4227,65.4227,65.2724,65.31,400.0
2023-01-09 10:55:00,69.61,69.61,69.4,69.43,1000.0,65.3946,65.3946,65.1973,65.2255,1000.0
2023-01-09 11:00:00,69.49,69.49,69.38,69.38,700.0,65.2818,65.2818,65.1785,65.1785,700.0
2023-01-09 11:05:00,69.32,69.32,69.24,69.24,400.0,65.1221,65.1221,65.047,65.047,400.0
2023-01-09 11:10:00,69.25,69.25,69.16,69.18,700.0,65.0564,65.0564,64.9718,64.9906,700.0
2023-01-09 11:15:00,69.41,69.45,69.41,69.45,400.0,65.2067,65.2442,65.2067,65.2442,400.0
2023-01-09 11:20:00,69.56,69.71,69.56,69.7,800.0,65.3476,65.4885,65.3476,65.4791,800.0
2023-01-09 11:25:00,69.73,69.76,69.73,69.74,500.0,65.5073,65.5355,65.5073,65.5167,500.0
2023-01-09 11:30:00,69.79,69.84,69.68,69.68,400.0,65.5637,65.6106,65.4603,65.4603,400.0
2023-01-09 11:35:00,69.64,69.67,69.64,69.67,200.0,65.4227,65.4509,65.4227,65.4509,200.0
2023-01-09 11:40:00,69.7,69.7,69.7,69.7,100.0,65.4791,65.4791,65.4791,65.4791,100.0
2023-01-09 11:45:00,69.73,69.75,69.71,69.71,400.0,65.5073,65.5261,65.4885,65.4885,400.0
2023-01-09 11:50:00,69.81,69.89,69.81,69.84,400.0,65.5824,65.6576,65.5824,65.6106,400.0
2023-01-09 11:55:00,69.88,69.91,69.82,69.91,300.0,65.6482,65.6764,65.5918,65.6764,300.0
2023-01-09 12:00:00,69.95,69.95,69.89,69.89,400.0,65.714,65.714,65.6576,65.6576,400.0
2023-01-09 12:05:00,69.89,69.89,69.88,69.88,200.0,65.6576,65.6576,65.6482,65.6482,200.0
2023-01-09 12:10:00,69.93,69.93,69.93,69.93,200.0,65.6952,65.6952,65.6952,65.6952,200.0
2023-01-09 12:15:00,69.96,69.96,69.88,69.88,300.0,65.7234,65.7234,65.6482,65.6482,300.0
2023-01-09 12:20:00,69.88,69.88,69.88,69.88,0.0,65.6482,65.6482,65.6482,65.6482,0.0
2023-01-09 12:25:00,69.88,69.88,69.83,69.83,200.0,65.6482,65.6482,65.6012,65.6012,200.0
2023-01-09 12:30:00,69.9,69.98,69.9,69.98,500.0,65.667,65.7421,65.667,65.7421,500.0
2023-01-09 12:35:00,69.73,69.73,69.67,69.67,300.0,65.5073,65.5073,65.4509,65.4509,300.0
2023-01-09 12:40:00,69.68,69.75,69.68,69.75,200.0,65.4603,65.5261,65.4603,65.5261,200.0
2023-01-09 12:45:00,69.81,69.88,69.81,69.88,200.0,65.5824,65.6482,65.5824,65.6482,200.0
2023-01-09 12:50:00,69.85,69.87,69.85,69.86,300.0,65.62,65.6388,65.62,65.6294,300.0
2023-01-09 12:55:00,69.86,69.86,69.86,69.86,0.0,65.6294,65.6294,65.6294,65.6294,0.0
2023-01-09 13:00:00,69.79,69.79,69.79,69.79,100.0,65.5637,65.5637,65.5637,65.5637,100.0
2023-01-09 13:05:00,69.73,69.73,69.71,69.71,200.0,65.5073,65.5073,65.4885,65.4885,200.0
2023-01-09 13:10:00,69.76,69.83,69.76,69.83,200.0,65.5355,65.6012,65.5355,65.6012,200.0
2023-01-09 13:15:00,69.77,69.77,69.74,69.74,200.0,65.5449,65.5449,65.5167,65.5167,200.0
2023-01-09 13:20:00,69.69,69.7,69.69,69.7,200.0,65.4697,65.4791,65.4697,65.4791,200.0
2023-01-09 13:25:00,69.79,69.79,69.79,69.79,100.0,65.5637,65.5637,65.5637,65.5637,100.0
2023-01-09 13:30:00,69.79,69.79,69.72,69.72,400.0,65.5637,65.5637,65.4979,65.4979,400.0
2023-01-09 13:35:00,69.65,69.65,69.65,69.65,100.0,65.4321,65.4321,65.4321,65.4321,100.0
2023-01-09 13:40:00,69.57,69.6,69.57,69.57,400.0,65.357,65.3852,65.357,65.357,400.0
2023-01-09 13:45:00,69.57,69.57,69.57,69.57,0.0,65.357,65.357,65.357,65.357,0.0
2023-01-09 13:50:00,69.51,69.51,69.51,69.51,100.0,65.3006,65.3006,65.3006,65.3006,100.0
2023-01-09 13:55:00,69.51,69.51,69.51,69.51,0.0,65.3006,65.3006,65.3006,65.3006,0.0
2023-01-09 14:00:00,69.48,69.48,69.48,69.48,100.0,65.2724,65.2724,65.2724,65.2724,100.0
2023-01-09 14:05:00,69.55,69.55,69.36,69.49,500.0,65.3382,65.3382,65.1597,65.2818,500.0
2023-01-09 14:10:00,69.57,69.6,69.57,69.59,300.0,65.357,65.3852,65.357,65.3758,300.0
2023-01-09 14:15:00,69.62,69.62,69.62,69.62,100.0,65.4039,65.4039,65.4039,65.4039,100.0
2023-01-09 14:20:00,69.65,69.74,69.65,69.74,700.0,65.4321,65.5167,65.4321,65.5167,700.0
2023-01-09 14:25:00,69.71,69.72,69.69,69.69,300.0,65.4885,65.4979,65.4697,65.4697,300.0
2023-01-09 14:30:00,69.57,69.6,69.53,69.59,400.0,65.357,65.3852,65.3194,65.3758,400.0
2023-01-09 14:35:00,69.57,69.57,69.5,69.5,300.0,65.357,65.357,65.2912,65.2912,300.0
2023-01-09 14:40:00,69.43,69.43,69.42,69.42,300.0,65.2255,65.2255,65.2161,65.2161,300.0
2023-01-09 14:45:00,69.49,69.53,69.48,69.53,632.0,65.2818,65.3194,65.2724,65.3194,632.0
2023-01-09 14:50:00,69.59,69.59,69.59,69.59,200.0,65.3758,65.3758,65.3758,65.3758,200.0
2023-01-09 14:55:00,69.57,69.57,69.4,69.4,359.0,65.357,65.357,65.1973,65.1973,359.0
2023-01-09 15:00:00,69.39,69.42,69.38,69.4,846.0,65.1879,65.2161,65.1785,65.1973,846.0
2023-01-09 15:05:00,69.62,69.63,69.62,69.63,200.0,65.4039,65.4133,65.4039,65.4133,200.0
2023-01-09 15:10:00,69.62,69.62,69.43,69.43,854.0,65.4039,65.4039,65.2255,65.2255,854.0
2023-01-09 15:15:00,69.58,69.58,69.58,69.58,100.0,65.3664,65.3664,65.3664,65.3664,100.0
2023-01-09 15:20:00,69.55,69.55,69.53,69.53,500.0,65.3382,65.3382,65.3194,65.3194,500.0
2023-01-09 15:25:00,69.52,69.52,69.49,69.49,300.0,65.31,65.31,65.2818,65.2818,300.0
2023-01-09 15:30:00,69.44,69.44,69.33,69.36,500.0,65.2348,65.2348,65.1315,65.1597,500.0
2023-01-09 15:35:00,69.38,69.38,69.31,69.32,400.0,65.1785,65.1785,65.1127,65.1221,400.0
2023-01-09 15:40:00,69.24,69.24,69.24,69.24,100.0,65.047,65.047,65.047,65.047,100.0
2023-01-09 15:45:00,69.31,69.39,69.24,69.24,1500.0,65.1127,65.1879,65.047,65.047,1500.0
2023-01-09 15:50:00,69.28,69.41,69.28,69.32,2506.0,65.0845,65.2067,65.0845,65.1221,2506.0
2023-01-09 15:55:00,69.31,69.37,69.27,69.28,6350.0,65.1127,65.1691,65.0751,65.0845,6350.0
2023-01-10 09:30:00,68.71,68.74,68.51,68.51,400.0,64.5491,64.5772,64.3612,64.3612,400.0
2023-01-10 09:35:00,68.6,68.69,68.6,68.69,800.0,64.4457,64.5303,64.4457,64.5303,800.0
2023-01-10 09:40:00,68.68,68.68,68.48,68.48,920.0,64.5209,64.5209,64.333,64.333,920.0
2023-01-10 09:45:00,68.6,68.63,68.48,68.63,600.0,64.4457,64.4739,64.333,64.4739,600.0
2023-01-10 09:50:00,68.71,68.77,68.64,68.77,1058.0,64.5491,64.6054,64.4833,64.6054,1058.0
2023-01-10 09:55:00,68.61,68.61,68.61,68.61,100.0,64.4551,64.4551,64.4551,64.4551,100.0
2023-01-10 10:00:00,68.58,68.58,68.52,68.52,300.0,64.4269,64.4269,64.3706,64.3706,300.0
2023-01-10 10:05:00,68.55,68.6,68.55,68.57,600.0,64.3987,64.4457,64.3987,64.4175,600.0
2023-01-10 10:10:00,68.57,68.59,68.57,68.59,200.0,64.4175,64.4363,64.4175,64.4363,200.0
2023-01-10 10:15:00,68.61,68.61,68.46,68.46,200.0,64.4551,64.4551,64.3142,64.3142,200.0
2023-01-10 10:20:00,68.4,68.4,68.26,68.27,686.0,64.2578,64.2578,64.1263,64.1357,686.0
2023-01-10 10:25:00,68.47,68.47,68.32,68.32,200.0,64.3236,64.3236,64.1827,64.1827,200.0
2023-01-10 10:30:00,68.19,68.19,68.03,68.03,700.0,64.0605,64.0605,63.9102,63.9102,700.0
2023-01-10 10:35:00,68.14,68.14,68.05,68.09,1011.0,64.0136,64.0136,63.929,63.9666,1011.0
2023-01-10 10:40:00,68.07,68.07,67.98,67.98,600.0,63.9478,63.9478,63.8633,63.8633,600.0
2023-01-10 10:45:00,68.01,68.01,68.0,68.0,200.0,63.8914,63.8914,63.8821,63.8821,200.0
2023-01-10 10:50:00,68.03,68.16,68.03,68.13,700.0,63.9102,64.0324,63.9102,64.0042,700.0
2023-01-10 10:55:00,68.14,68.21,68.14,68.21,400.0,64.0136,64.0793,64.0136,64.0793,400.0
2023-01-10 11:00:00,68.21,68.31,68.19,68.25,700.0,64.0793,64.1733,64.0605,64.1169,700.0
2023-01-10 11:05:00,68.25,68.25,68.25,68.25,100.0,64.1169,64.1169,64.1169,64.1169,100.0
2023-01-10 11:10:00,68.29,68.3,68.27,68.27,1165.0,64.1545,64.1639,64.1357,64.1357,1165.0
2023-01-10 11:15:00,68.4,68.4,68.31,68.31,300.0,64.2578,64.2578,64.1733,64.1733,300.0
2023-01-10 11:20:00,68.41,68.41,68.41,68.41,100.0,64.2672,64.2672,64.2672,64.2672,100.0
2023-01-10 11:25:00,68.38,68.38,68.31,68.31,600.0,64.239,64.239,64.1733,64.1733,600.0
2023-01-10 11:30:00,68.35,68.37,68.22,68.22,900.0,64.2109,64.2296,64.0887,64.0887,900.0
2023-01-10 11:35:00,68.26,68.27,68.26,68.27,329.0,64.1263,64.1357,64.1263,64.1357,329.0
2023-01-10 11:40:00,68.19,68.19,68.17,68.17,200.0,64.0605,64.0605,64.0418,64.0418,200.0
2023-01-10 11:45:00,68.2,68.2,68.2,68.2,100.0,64.0699,64.0699,64.0699,64.0699,100.0
2023-01-10 11:50:00,68.18,68.19,68.15,68.19,350.0,64.0512,64.0605,64.023,64.0605,350.0
2023-01-10 11:55:00,68.25,68.25,68.2,68.2,587.0,64.1169,64.1169,64.0699,64.0699,587.0
2023-01-10 12:00:00,68.16,68.16,68.16,68.16,100.0,64.0324,64.0324,64.0324,64.0324,100.0
2023-01-10 12:05:00,68.16,68.2,68.16,68.2,587.0,64.0324,64.0699,64.0324,64.0699,587.0
2023-01-10 12:10:00,68.2,68.2,68.2,68.2,0.0,64.0699,64.0699,64.0699,64.0699,0.0
2023-01-10 12:15:00,68.32,68.35,68.3,68.32,1000.0,64.1827,64.2109,64.1639,64.1827,1000.0
2023-01-10 12:20:00,68.35,68.39,68.29,68.33,1900.0,64.2109,64.2484,64.1545,64.1921,1900.0
2023-01-10 12:25:00,68.33,68.34,68.33,68.34,200.0,64.1921,64.2015,64.1921,64.2015,200.0
2023-01-10 12:30:00,68.44,68.45,68.44,68.45,586.0,64.2954,64.3048,64.2954,64.3048,586.0
2023-01-10 12:35:00,68.59,68.59,68.59,68.59,100.0,64.4363,64.4363,64.4363,64.4363,100.0
2023-01-10 12:40:00,68.59,68.59,68.59,68.59,0.0,64.4363,64.4363,64.4363,64.4363,0.0
2023-01-10 12:45:00,68.61,68.61,68.61,68.61,100.0,64.4551,64.4551,64.4551,64.4551,100.0
2023-01-10 12:50:00,68.48,68.48,68.48,68.48,100.0,64.333,64.333,64.333,64.333,100.0
2023-01-10 12:55:00,68.48,68.48,68.48,68.48,0.0,64.333,64.333,64.333,64.333,0.0
2023-01-10 13:00:00,68.59,68.6,68.59,68.6,222.0,64.4363,64.4457,64.4363,64.4457,222.0
2023-01-10 13:05:00,68.58,68.58,68.58,68.58,200.0,64.4269,64.4269,64.4269,64.4269,200.0
2023-01-10 13:10:00,68.57,68.57,68.54,68.54,349.0,64.4175,64.4175,64.3894,64.3894,349.0
2023-01-10 13:15:00,68.53,68.53,68.53,68.53,100.0,64.38,64.38,64.38,64.38,100.0
2023-01-10 13:20:00,68.53,68.53,68.53,68.53,0.0,64.38,64.38,64.38,64.38,0.0
2023-01-10 13:25:00,68.6,68.6,68.6,68.6,100.0,64.4457,64.4457,64.4457,64.4457,100.0
2023-01-10 13:30:00,68.6,68.6,68.6,68.6,0.0,64.4457,64.4457,64.4457,64.4457,0.0
2023-01-10 13:35:00,68.77,68.82,68.77,68.8,600.0,64.6054,64.6524,64.6054,64.6336,600.0
2023-01-10 13:40:00,68.78,68.78,68.75,68.75,200.0,64.6148,64.6148,64.5866,64.5866,200.0
2023-01-10 13:45:00,68.8,68.8,68.8,68.8,100.0,64.6336,64.6336,64.6336,64.6336,100.0
2023-01-10 13:50:00,68.81,68.81,68.71,68.71,200.0,64.643,64.643,64.5491,64.5491,200.0
2023-01-10 13:55:00,68.68,68.68,68.68,68.68,100.0,64.5209,64.5209,64.5209,64.5209,100.0
2023-01-10 14:00:00,68.73,68.73,68.68,68.69,400.0,64.5678,64.5678,64.5209,64.5303,400.0
2023-01-10 14:05:00,68.68,68.68,68.65,68.67,3405.0,64.5209,64.5209,64.4927,64.5115,3405.0
2023-01-10 14:10:00,68.67,68.72,68.67,68.71,400.0,64.5115,64.5585,64.5115,64.5491,400.0
2023-01-10 14:15:00,68.65,68.65,68.65,68.65,100.0,64.4927,64.4927,64.4927,64.4927,100.0
2023-01-10 14:20:00,68.73,68.73,68.7,68.7,300.0,64.5678,64.5678,64.5397,64.5397,300.0
2023-01-10 14:25:00,68.74,68.74,68.74,68.74,100.0,64.5772,64.5772,64.5772,64.5772,100.0
2023-01-10 14:30:00,68.77,68.77,68.77,68.77,100.0,64.6054,64.6054,64.6054,64.6054,100.0
2023-01-10 14:35:00,68.75,68.75,68.64,68.66,1100.0,64.5866,64.5866,64.4833,64.5021,1100.0
2023-01-10 14:40:00,68.65,68.68,68.65,68.68,600.0,64.4927,64.5209,64.4927,64.5209,600.0
2023-01-10 14:45:00,68.64,68.67,68.64,68.67,265.0,64.4833,64.5115,64.4833,64.5115,265.0
2023-01-10 14:50:00,68.67,68.67,68.56,68.56,1300.0,64.5115,64.5115,64.4081,64.4081,1300.0
2023-01-10 14:55:00,68.56,68.56,68.56,68.56,100.0,64.4081,64.4081,64.4081,64.4081,100.0
2023-01-10 15:00:00,68.57,68.57,68.51,68.51,400.0,64.4175,64.4175,64.3612,64.3612,400.0
2023-01-10 15:05:00,68.52,68.52,68.52,68.52,100.0,64.3706,64.3706,64.3706,64.3706,100.0
2023-01-10 15:10:00,68.54,68.54,68.54,68.54,100.0,64.3894,64.3894,64.3894,64.3894,100.0
2023-01-10 15:15:00,68.63,68.71,68.63,68.7,5296.0,64.4739,64.5491,64.4739,64.5397,5296.0
2023-01-10 15:20:00,68.6,68.68,68.6,68.68,600.0,64.4457,64.5209,64.4457,64.5209,600.0
2023-01-10 15:25:00,68.71,68.75,68.66,68.66,300.0,64.5491,64.5866,64.5021,64.5021,300.0
2023-01-10 15:30:00,68.66,68.69,68.53,68.59,700.0,64.5021,64.5303,64.38,64.4363,700.0
2023-01-10 15:35:00,68.56,68.58,68.48,68.49,1300.0,64.4081,64.4269,64.333,64.3424,1300.0
2023-01-10 15:40:00,68.55,68.62,68.55,68.62,300.0,64.3987,64.4645,64.3987,64.4645,300.0
2023-01-10 15:45:00,68.64,68.7,68.64,68.68,900.0,64.4833,64.5397,64.4833,64.5209,900.0
2023-01-10 15:50:00,68.7,68.82,68.7,68.81,4370.0,64.5397,64.6524,64.5397,64.643,4370.0
2023-01-10 15:55:00,68.82,69.01,68.82,68.98,7486.0,64.6524,64.8309,64.6524,64.8027,7486.0
2023-01-11 09:30:00,69.75,70.15,69.75,70.15,1861.0,65.5261,65.9019,65.5261,65.9019,1861.0
2023-01-11 09:35:00,70.15,70.28,70.03,70.21,3399.0,65.9019,66.024,65.7891,65.9582,3399.0
2023-01-11 09:40:00,70.29,70.46,70.25,70.46,1625.0,66.0334,66.1931,65.9958,66.1931,1625.0
2023-01-11 09:45:00,70.51,70.6,70.51,70.56,400.0,66.2401,66.3246,66.2401,66.287,400.0
2023-01-11 09:50:00,70.55,70.67,70.5,70.56,1500.0,66.2776,66.3904,66.2307,66.287,1500.0
2023-01-11 09:55:00,70.53,70.69,70.53,70.69,400.0,66.2588,66.4092,66.2588,66.4092,400.0
2023-01-11 10:00:00,70.69,70.69,70.57,70.57,200.0,66.4092,66.4092,66.2964,66.2964,200.0
2023-01-11 10:05:00,70.58,70.59,70.52,70.52,457.0,66.3058,66.3152,66.2494,66.2494,457.0
2023-01-11 10:10:00,70.7,70.71,70.7,70.71,382.0,66.4185,66.4279,66.4185,66.4279,382.0
2023-01-11 10:15:00,70.64,70.64,70.59,70.59,200.0,66.3622,66.3622,66.3152,66.3152,200.0
2023-01-11 10:20:00,70.69,70.7,70.6,70.7,500.0,66.4092,66.4185,66.3246,66.4185,500.0
2023-01-11 10:25:00,70.69,70.78,70.69,70.77,700.0,66.4092,66.4937,66.4092,66.4843,700.0
2023-01-11 10:30:00,70.69,70.69,70.63,70.63,513.0,66.4092,66.4092,66.3528,66.3528,513.0
2023-01-11 10:35:00,70.57,70.57,70.56,70.56,200.0,66.2964,66.2964,66.287,66.287,200.0
2023-01-11 10:40:00,70.79,70.79,70.7,70.7,400.0,66.5031,66.5031,66.4185,66.4185,400.0
2023-01-11 10:45:00,70.72,70.72,70.72,70.72,100.0,66.4373,66.4373,66.4373,66.4373,100.0
2023-01-11 10:50:00,70.72,70.88,70.72,70.88,400.0,66.4373,66.5876,66.4373,66.5876,400.0
2023-01-11 10:55:00,70.83,70.83,70.78,70.78,400.0,66.5407,66.5407,66.4937,66.4937,400.0
2023-01-11 11:00:00,70.94,70.94,70.93,70.93,200.0,66.644,66.644,66.6346,66.6346,200.0
2023-01-11 11:05:00,70.94,71.04,70.94,71.04,400.0,66.644,66.738,66.644,66.738,400.0
2023-01-11 11:10:00,70.89,71.11,70.89,71.11,200.0,66.597,66.8037,66.597,66.8037,200.0
2023-01-11 11:15:00,71.13,71.13,71.02,71.02,600.0,66.8225,66.8225,66.7192,66.7192,600.0
2023-01-11 11:20:00,71.02,71.02,71.02,71.02,0.0,66.7192,66.7192,66.7192,66.7192,0.0
2023-01-11 11:25:00,71.15,71.15,71.14,71.14,200.0,66.8413,66.8413,66.8319,66.8319,200.0
2023-01-11 11:30:00,71.13,71.13,71.09,71.09,200.0,66.8225,66.8225,66.7849,66.7849,200.0
2023-01-11 11:35:00,71.19,71.21,71.19,71.21,200.0,66.8789,66.8977,66.8789,66.8977,200.0
2023-01-11 11:40:00,71.19,71.27,71.19,71.21,400.0,66.8789,66.954,66.8789,66.8977,400.0
2023-01-11 11:45:00,71.21,71.21,71.21,71.21,0.0,66.8977,66.8977,66.8977,66.8977,0.0
2023-01-11 11:50:00,71.08,71.08,71.08,71.08,120.0,66.7755,66.7755,66.7755,66.7755,120.0
2023-01-11 11:55:00,71.08,71.08,71.08,71.08,0.0,66.7755,66.7755,66.7755,66.7755,0.0
2023-01-11 12:00:00,70.95,70.98,70.95,70.98,300.0,66.6534,66.6816,66.6534,66.6816,300.0
2023-01-11 12:05:00,70.85,70.85,70.85,70.85,100.0,66.5595,66.5595,66.5595,66.5595,100.0
2023-01-11 12:10:00,70.89,70.96,70.89,70.96,268.0,66.597,66.6628,66.597,66.6628,268.0
2023-01-11 12:15:00,70.99,70.99,70.97,70.97,300.0,66.691,66.691,66.6722,66.6722,300.0
2023-01-11 12:20:00,70.97,70.97,70.97,70.97,0.0,66.6722,66.6722,66.6722,66.6722,0.0
2023-01-11 12:25:00,71.04,71.04,71.04,71.04,100.0,66.738,66.738,66.738,66.738,100.0
2023-01-11 12:30:00,71.1,71.1,71.1,71.1,100.0,66.7943,66.7943,66.7943,66.7943,100.0
2023-01-11 12:35:00,71.1,71.1,71.1,71.1,0.0,66.7943,66.7943,66.7943,66.7943,0.0
2023-01-11 12:40:00,71.13,71.13,71.13,71.13,100.0,66.8225,66.8225,66.8225,66.8225,100.0
2023-01-11 12:45:00,71.16,71.19,71.16,71.19,300.0,66.8507,66.8789,66.8507,66.8789,300.0
2023-01-11 12:50:00,71.19,71.19,71.19,71.19,0.0,66.8789,66.8789,66.8789,66.8789,0.0
2023-01-11 12:55:00,71.05,71.05,71.02,71.02,211.0,66.7474,66.7474,66.7192,66.7192,211.0
2023-01-11 13:00:00,71.02,71.02,71.02,71.02,0.0,66.7192,66.7192,66.7192,66.7192,0.0
2023-01-11 13:05:00,71.15,71.15,71.15,71.15,100.0,66.8413,66.8413,66.8413,66.8413,100.0
2023-01-11 13:10:00,71.21,71.21,71.21,71.21,100.0,66.8977,66.8977,66.8977,66.8977,100.0
2023-01-11 13:15:00,71.08,71.08,71.08,71.08,100.0,66.7755,66.7755,66.7755,66.7755,100.0
2023-01-11 13:20:00,71.18,71.18,71.18,71.18,100.0,66.8695,66.8695,66.8695,66.8695,100.0
2023-01-11 13:25:00,71.24,71.31,71.24,71.31,300.0,66.9258,66.9916,66.9258,66.9916,300.0
2023-01-11 13:30:00,71.29,71.34,71.29,71.34,200.0,66.9728,67.0198,66.9728,67.0198,200.0
2023-01-11 13:35:00,71.39,71.39,71.39,71.39,100.0,67.0668,67.0668,67.0668,67.0668,100.0
2023-01-11 13:40:00,71.4,71.4,71.37,71.37,400.0,67.0762,67.0762,67.048,67.048,400.0
2023-01-11 13:45:00,71.32,71.35,71.32,71.35,426.0,67.001,67.0292,67.001,67.0292,426.0
2023-01-11 13:50:00,71.32,71.32,71.27,71.27,275.0,67.001,67.001,66.954,66.954,275.0
2023-01-11 13:55:00,71.17,71.17,71.08,71.08,360.0,66.8601,66.8601,66.7755,66.7755,360.0
2023-01-11 14:00:00,71.08,71.08,71.08,71.08,0.0,66.7755,66.7755,66.7755,66.7755,0.0
2023-01-11 14:05:00,71.25,71.27,71.25,71.27,477.0,66.9352,66.954,66.9352,66.954,477.0
2023-01-11 14:10:00,71.34,71.43,71.34,71.39,700.0,67.0198,67.1043,67.0198,67.0668,700.0
2023-01-11 14:15:00,71.44,71.47,71.43,71.47,800.0,67.1137,67.1419,67.1043,67.1419,800.0
2023-01-11 14:20:00,71.4,71.45,71.4,71.45,200.0,67.0762,67.1231,67.0762,67.1231,200.0
2023-01-11 14:25:00,71.57,71.57,71.57,71.57,200.0,67.2359,67.2359,67.2359,67.2359,200.0
2023-01-11 14:30:00,71.6,71.64,71.6,71.61,500.0,67.264,67.3016,67.264,67.2734,500.0
2023-01-11 14:35:00,71.7,71.71,71.7,71.71,200.0,67.358,67.3674,67.358,67.3674,200.0
2023-01-11 14:40:00,71.68,71.7,71.68,71.7,341.0,67.3392,67.358,67.3392,67.358,341.0
2023-01-11 14:45:00,71.75,71.75,71.75,71.75,100.0,67.405,67.405,67.405,67.405,100.0
2023-01-11 14:50:00,71.61,71.61,71.61,71.61,100.0,67.2734,67.2734,67.2734,67.2734,100.0
2023-01-11 14:55:00,71.67,71.67,71.67,71.67,100.0,67.3298,67.3298,67.3298,67.3298,100.0
2023-01-11 15:00:00,71.78,71.78,71.78,71.78,100.0,67.4331,67.4331,67.4331,67.4331,100.0
2023-01-11 15:05:00,71.73,71.81,71.73,71.81,300.0,67.3862,67.4613,67.3862,67.4613,300.0
2023-01-11 15:10:00,71.85,71.97,71.72,71.77,3353.0,67.4989,67.6116,67.3768,67.4237,3353.0
2023-01-11 15:15:00,71.78,71.79,71.63,71.67,4887.0,67.4331,67.4425,67.2922,67.3298,4887.0
2023-01-11 15:20:00,71.61,71.63,71.49,71.49,1100.0,67.2734,67.2922,67.1607,67.1607,1100.0
2023-01-11 15:25:00,71.55,71.58,71.54,71.57,2137.0,67.2171,67.2453,67.2077,67.2359,2137.0
2023-01-11 15:30:00,71.58,71.58,71.45,71.46,1875.0,67.2453,67.2453,67.1231,67.1325,1875.0
2023-01-11 15:35:00,71.52,71.55,71.33,71.35,4990.0,67.1889,67.2171,67.0104,67.0292,4990.0
2023-01-11 15:40:00,71.43,71.55,71.43,71.55,2400.0,67.1043,67.2171,67.1043,67.2171,2400.0
2023-01-11 15:45:00,71.58,71.67,71.58,71.66,4500.0,67.2453,67.3298,67.2453,67.3204,4500.0
2023-01-11 15:50:00,71.69,71.81,71.53,71.8,15067.0,67.3486,67.4613,67.1983,67.4519,15067.0
2023-01-11 15:55:00,71.8,71.87,71.76,71.86,11450.0,67.4519,67.5177,67.4144,67.5083,11450.0
2023-01-12 09:35:00,72.31,72.31,72.23,72.26,1100.0,67.931,67.931,67.8559,67.8841,1100.0
2023-01-12 09:40:00,72.33,72.33,72.07,72.14,600.0,67.9498,67.9498,67.7056,67.7713,600.0
2023-01-12 09:45:00,72.1,72.17,72.09,72.17,300.0,67.7338,67.7995,67.7244,67.7995,300.0
2023-01-12 09:50:00,72.13,72.13,72.07,72.13,1178.0,67.7619,67.7619,67.7056,67.7619,1178.0
2023-01-12 09:55:00,71.97,72.03,71.97,72.03,300.0,67.6116,67.668,67.6116,67.668,300.0
2023-01-12 10:00:00,72.21,72.21,72.1,72.1,8759.0,67.8371,67.8371,67.7338,67.7338,8759.0
2023-01-12 10:05:00,72.11,72.11,71.87,71.87,1011.0,67.7432,67.7432,67.5177,67.5177,1011.0
2023-01-12 10:10:00,71.99,72.11,71.95,72.11,13629.0,67.6304,67.7432,67.5928,67.7432,13629.0
2023-01-12 10:15:00,72.17,72.19,72.17,72.19,200.0,67.7995,67.8183,67.7995,67.8183,200.0
2023-01-12 10:20:00,72.14,72.14,72.02,72.02,1474.0,67.7713,67.7713,67.6586,67.6586,1474.0
2023-01-12 10:25:00,71.74,71.74,71.74,71.74,299.0,67.3956,67.3956,67.3956,67.3956,299.0
2023-01-12 10:30:00,71.72,71.73,71.72,71.73,300.0,67.3768,67.3862,67.3768,67.3862,300.0
2023-01-12 10:35:00,71.77,71.89,71.77,71.89,2900.0,67.4237,67.5365,67.4237,67.5365,2900.0
2023-01-12 10:40:00,71.88,71.88,71.88,71.88,200.0,67.5271,67.5271,67.5271,67.5271,200.0
2023-01-12 10:45:00,71.88,71.88,71.88,71.88,0.0,67.5271,67.5271,67.5271,67.5271,0.0
2023-01-12 10:50:00,71.76,71.94,71.76,71.94,200.0,67.4144,67.5835,67.4144,67.5835,200.0
2023-01-12 10:55:00,71.94,71.94,71.94,71.94,0.0,67.5835,67.5835,67.5835,67.5835,0.0
2023-01-12 11:00:00,71.92,71.92,71.92,71.92,200.0,67.5647,67.5647,67.5647,67.5647,200.0
2023-01-12 11:05:00,71.91,71.91,71.91,71.91,100.0,67.5553,67.5553,67.5553,67.5553,100.0
2023-01-12 11:10:00,71.96,71.96,71.96,71.96,144.0,67.6022,67.6022,67.6022,67.6022,144.0
2023-01-12 11:15:00,71.91,71.91,71.91,71.91,100.0,67.5553,67.5553,67.5553,67.5553,100.0
2023-01-12 11:20:00,71.91,71.91,71.91,71.91,0.0,67.5553,67.5553,67.5553,67.5553,0.0
2023-01-12 11:25:00,71.99,71.99,71.99,71.99,100.0,67.6304,67.6304,67.6304,67.6304,100.0
2023-01-12 11:30:00,71.89,71.89,71.89,71.89,100.0,67.5365,67.5365,67.5365,67.5365,100.0
2023-01-12 11:35:00,71.89,71.89,71.89,71.89,0.0,67.5365,67.5365,67.5365,67.5365,0.0
2023-01-12 11:40:00,71.89,71.89,71.89,71.89,0.0,67.5365,67.5365,67.5365,67.5365,0.0
2023-01-12 11:45:00,72.1,72.18,72.1,72.18,200.0,67.7338,67.8089,67.7338,67.8089,200.0
2023-01-12 11:50:00,72.18,72.18,72.18,72.18,0.0,67.8089,67.8089,67.8089,67.8089,0.0
2023-01-12 11:55:00,72.02,72.09,72.02,72.08,300.0,67.6586,67.7244,67.6586,67.715,300.0
2023-01-12 12:00:00,72.09,72.09,72.09,72.09,200.0,67.7244,67.7244,67.7244,67.7244,200.0
2023-01-12 12:05:00,72.24,72.29,72.24,72.29,400.0,67.8653,67.9123,67.8653,67.9123,400.0
2023-01-12 12:10:00,72.24,72.31,72.24,72.26,600.0,67.8653,67.931,67.8653,67.8841,600.0
2023-01-12 12:15:00,72.3,72.37,72.3,72.36,800.0,67.9217,67.9874,67.9217,67.978,800.0
2023-01-12 12:20:00,72.34,72.35,72.34,72.35,200.0,67.9592,67.9686,67.9592,67.9686,200.0
2023-01-12 12:25:00,72.36,72.4,72.35,72.35,500.0,67.978,68.0156,67.9686,67.9686,500.0
2023-01-12 12:30:00,72.36,72.4,72.31,72.4,1066.0,67.978,68.0156,67.931,68.0156,1066.0
2023-01-12 12:35:00,72.46,72.47,72.37,72.38,869.0,68.072,68.0814,67.9874,67.9968,869.0
2023-01-12 12:40:00,72.3,72.38,72.27,72.38,1014.0,67.9217,67.9968,67.8935,67.9968,1014.0
2023-01-12 12:45:00,72.43,72.43,72.37,72.37,1350.0,68.0438,68.0438,67.9874,67.9874,1350.0
2023-01-12 12:50:00,72.36,72.44,72.36,72.43,900.0,67.978,68.0532,67.978,68.0438,900.0
2023-01-12 12:55:00,72.38,72.38,72.38,72.38,100.0,67.9968,67.9968,67.9968,67.9968,100.0
2023-01-12 13:00:00,72.42,72.44,72.42,72.44,400.0,68.0344,68.0532,68.0344,68.0532,400.0
2023-01-12 13:05:00,72.51,72.53,72.48,72.53,500.0,68.1189,68.1377,68.0908,68.1377,500.0
2023-01-12 13:10:00,72.47,72.63,72.47,72.63,4599.0,68.0814,68.2317,68.0814,68.2317,4599.0
2023-01-12 13:15:00,72.63,72.72,72.63,72.67,400.0,68.2317,68.3162,68.2317,68.2692,400.0
2023-01-12 13:20:00,72.61,72.61,72.57,72.57,200.0,68.2129,68.2129,68.1753,68.1753,200.0
2023-01-12 13:25:00,72.44,72.44,72.25,72.33,1398.0,68.0532,68.0532,67.8747,67.9498,1398.0
2023-01-12 13:30:00,72.38,72.38,72.09,72.37,2254.0,67.9968,67.9968,67.7244,67.9874,2254.0
2023-01-12 13:35:00,72.37,72.37,72.37,72.37,0.0,67.9874,67.9874,67.9874,67.9874,0.0
2023-01-12 13:40:00,72.46,72.49,72.46,72.49,200.0,68.072,68.1001,68.072,68.1001,200.0
2023-01-12 13:45:00,72.53,72.6,72.53,72.6,300.0,68.1377,68.2035,68.1377,68.2035,300.0
2023-01-12 13:50:00,72.51,72.55,72.5,72.55,2145.0,68.1189,68.1565,68.1095,68.1565,2145.0
2023-01-12 13:55:00,72.52,72.57,72.5,72.57,500.0,68.1283,68.1753,68.1095,68.1753,500.0
2023-01-12 14:00:00,72.61,72.61,72.52,72.52,300.0,68.2129,68.2129,68.1283,68.1283,300.0
2023-01-12 14:05:00,72.61,72.63,72.61,72.63,200.0,68.2129,68.2317,68.2129,68.2317,200.0
2023-01-12 14:10:00,72.63,72.67,72.63,72.65,400.0,68.2317,68.2692,68.2317,68.2505,400.0
2023-01-12 14:15:00,72.67,72.67,72.61,72.61,500.0,68.2692,68.2692,68.2129,68.2129,500.0
2023-01-12 14:20:00,72.63,72.63,72.53,72.53,10697.0,68.2317,68.2317,68.1377,68.1377,10697.0
2023-01-12 14:25:00,72.55,72.55,72.48,72.48,3800.0,68.1565,68.1565,68.0908,68.0908,3800.0
2023-01-12 14:30:00,72.49,72.64,72.44,72.61,2400.0,68.1001,68.2411,68.0532,68.2129,2400.0
2023-01-12 14:35:00,72.59,72.59,72.59,72.59,100.0,68.1941,68.1941,68.1941,68.1941,100.0
2023-01-12 14:40:00,72.45,72.45,72.27,72.28,25203.0,68.0626,68.0626,67.8935,67.9029,25203.0
2023-01-12 14:45:00,72.3,72.35,72.23,72.35,55489.0,67.9217,67.9686,67.8559,67.9686,55489.0
2023-01-12 14:50:00,72.18,72.18,72.05,72.15,2755.0,67.8089,67.8089,67.6868,67.7807,2755.0
2023-01-12 14:55:00,72.06,72.17,72.06,72.09,2912.0,67.6962,67.7995,67.6962,67.7244,2912.0
2023-01-12 15:00:00,72.15,72.34,72.11,72.29,2956.0,67.7807,67.9592,67.7432,67.9123,2956.0
2023-01-12 15:05:00,72.32,72.32,72.15,72.15,781.0,67.9404,67.9404,67.7807,67.7807,781.0
2023-01-12 15:10:00,72.11,72.16,72.11,72.13,572.0,67.7432,67.7901,67.7432,67.7619,572.0
2023-01-12 15:15:00,72.09,72.22,72.01,72.22,900.0,67.7244,67.8465,67.6492,67.8465,900.0
2023-01-12 15:20:00,72.08,72.09,72.08,72.09,200.0,67.715,67.7244,67.715,67.7244,200.0
2023-01-12 15:25:00,72.01,72.12,71.98,72.11,973.0,67.6492,67.7526,67.621,67.7432,973.0
2023-01-12 15:30:00,72.11,72.17,72.11,72.13,1000.0,67.7432,67.7995,67.7432,67.7619,1000.0
2023-01-12 15:35:00,72.1,72.12,72.05,72.09,700.0,67.7338,67.7526,67.6868,67.7244,700.0
2023-01-12 15:40:00,72.12,72.12,72.07,72.07,410.0,67.7526,67.7526,67.7056,67.7056,410.0
2023-01-12 15:45:00,72.01,72.04,71.95,71.98,1395.0,67.6492,67.6774,67.5928,67.621,1395.0
2023-01-12 15:50:00,71.98,72.09,71.98,72.07,1745.0,67.621,67.7244,67.621,67.7056,1745.0
2023-01-12 15:55:00,72.09,72.2,72.07,72.11,4118.0,67.7244,67.8277,67.7056,67.7432,4118.0
2023-01-13 09:30:00,71.6,71.8,71.6,71.8,250.0,67.264,67.4519,67.264,67.4519,250.0
2023-01-13 09:35:00,71.8,71.8,71.46,71.46,400.0,67.4519,67.4519,67.1325,67.1325,400.0
2023-01-13 09:40:00,71.7,71.7,71.7,71.7,100.0,67.358,67.358,67.358,67.358,100.0
2023-01-13 09:45:00,71.77,71.77,71.67,71.67,400.0,67.4237,67.4237,67.3298,67.3298,400.0
2023-01-13 09:50:00,71.7,71.7,71.64,71.66,900.0,67.358,67.358,67.3016,67.3204,900.0
2023-01-13 09:55:00,71.64,71.68,71.64,71.68,200.0,67.3016,67.3392,67.3016,67.3392,200.0
2023-01-13 10:00:00,71.72,71.72,71.61,71.61,700.0,67.3768,67.3768,67.2734,67.2734,700.0
2023-01-13 10:05:00,71.62,71.62,71.54,71.54,1000.0,67.2828,67.2828,67.2077,67.2077,1000.0
2023-01-13 10:10:00,71.73,71.73,71.71,71.71,350.0,67.3862,67.3862,67.3674,67.3674,350.0
2023-01-13 10:15:00,71.78,71.78,71.7,71.7,800.0,67.4331,67.4331,67.358,67.358,800.0
2023-01-13 10:20:00,71.7,71.7,71.7,71.7,0.0,67.358,67.358,67.358,67.358,0.0
2023-01-13 10:25:00,71.86,71.86,71.86,71.86,214.0,67.5083,67.5083,67.5083,67.5083,214.0
2023-01-13 10:30:00,71.86,71.86,71.74,71.76,500.0,67.5083,67.5083,67.3956,67.4144,500.0
2023-01-13 10:35:00,71.86,71.86,71.79,71.79,463.0,67.5083,67.5083,67.4425,67.4425,463.0
2023-01-13 10:40:00,71.75,71.75,71.67,71.67,500.0,67.405,67.405,67.3298,67.3298,500.0
2023-01-13 10:45:00,71.67,71.67,71.59,71.62,600.0,67.3298,67.3298,67.2547,67.2828,600.0
2023-01-13 10:50:00,71.56,71.57,71.51,71.53,800.0,67.2265,67.2359,67.1795,67.1983,800.0
2023-01-13 10:55:00,71.65,71.67,71.53,71.55,1100.0,67.311,67.3298,67.1983,67.2171,1100.0
2023-01-13 11:00:00,71.59,71.59,71.48,71.48,900.0,67.2547,67.2547,67.1513,67.1513,900.0
2023-01-13 11:05:00,71.53,71.53,71.48,71.48,600.0,67.1983,67.1983,67.1513,67.1513,600.0
2023-01-13 11:10:00,71.44,71.44,71.35,71.35,500.0,67.1137,67.1137,67.0292,67.0292,500.0
2023-01-13 11:15:00,71.34,71.34,71.17,71.17,1200.0,67.0198,67.0198,66.8601,66.8601,1200.0
2023-01-13 11:20:00,71.18,71.18,71.12,71.12,1194.0,66.8695,66.8695,66.8131,66.8131,1194.0
2023-01-13 11:25:00,71.25,71.25,71.08,71.09,1024.0,66.9352,66.9352,66.7755,66.7849,1024.0
2023-01-13 11:30:00,71.01,71.05,71.0,71.05,500.0,66.7098,66.7474,66.7004,66.7474,500.0
2023-01-13 11:35:00,71.13,71.17,71.13,71.15,1000.0,66.8225,66.8601,66.8225,66.8413,1000.0
2023-01-13 11:40:00,71.14,71.14,71.12,71.12,400.0,66.8319,66.8319,66.8131,66.8131,400.0
2023-01-13 11:45:00,71.19,71.19,71.16,71.16,200.0,66.8789,66.8789,66.8507,66.8507,200.0
2023-01-13 11:50:00,71.17,71.17,71.09,71.1,609.0,66.8601,66.8601,66.7849,66.7943,609.0
2023-01-13 11:55:00,71.08,71.08,70.98,71.08,900.0,66.7755,66.7755,66.6816,66.7755,900.0
2023-01-13 12:00:00,71.12,71.13,71.1,71.12,600.0,66.8131,66.8225,66.7943,66.8131,600.0
2023-01-13 12:05:00,71.12,71.19,71.12,71.19,750.0,66.8131,66.8789,66.8131,66.8789,750.0
2023-01-13 12:10:00,71.26,71.29,71.23,71.29,700.0,66.9446,66.9728,66.9165,66.9728,700.0
2023-01-13 12:15:00,71.31,71.36,71.31,71.36,594.0,66.9916,67.0386,66.9916,67.0386,594.0
2023-01-13 12:20:00,71.3,71.31,71.28,71.31,400.0,66.9822,66.9916,66.9634,66.9916,400.0
2023-01-13 12:25:00,71.33,71.4,71.33,71.39,700.0,67.0104,67.0762,67.0104,67.0668,700.0
2023-01-13 12:30:00,71.44,71.44,71.44,71.44,200.0,67.1137,67.1137,67.1137,67.1137,200.0
2023-01-13 12:35:00,71.26,71.33,71.26,71.29,750.0,66.9446,67.0104,66.9446,66.9728,750.0
2023-01-13 12:40:00,71.29,71.29,71.21,71.22,800.0,66.9728,66.9728,66.8977,66.9071,800.0
2023-01-13 12:45:00,71.25,71.31,71.25,71.31,750.0,66.9352,66.9916,66.9352,66.9916,750.0
2023-01-13 12:50:00,71.34,71.34,71.3,71.3,1100.0,67.0198,67.0198,66.9822,66.9822,1100.0
2023-01-13 12:55:00,71.28,71.32,71.25,71.32,800.0,66.9634,67.001,66.9352,67.001,800.0
2023-01-13 13:00:00,71.33,71.34,71.28,71.28,1400.0,67.0104,67.0198,66.9634,66.9634,1400.0
2023-01-13 13:05:00,71.22,71.28,71.22,71.27,600.0,66.9071,66.9634,66.9071,66.954,600.0
2023-01-13 13:10:00,71.22,71.22,71.12,71.12,400.0,66.9071,66.9071,66.8131,66.8131,400.0
2023-01-13 13:15:00,71.12,71.14,71.09,71.14,750.0,66.8131,66.8319,66.7849,66.8319,750.0
2023-01-13 13:20:00,71.09,71.12,71.01,71.01,700.0,66.7849,66.8131,66.7098,66.7098,700.0
2023-01-13 13:25:00,71.0,71.0,70.91,70.91,3100.0,66.7004,66.7004,66.6158,66.6158,3100.0
2023-01-13 13:30:00,70.94,70.94,70.86,70.88,1200.0,66.644,66.644,66.5689,66.5876,1200.0
2023-01-13 13:35:00,70.88,70.88,70.88,70.88,0.0,66.5876,66.5876,66.5876,66.5876,0.0
2023-01-13 13:40:00,71.11,71.11,71.05,71.06,1250.0,66.8037,66.8037,66.7474,66.7567,1250.0
2023-01-13 13:45:00,71.03,71.09,71.03,71.09,1200.0,66.7286,66.7849,66.7286,66.7849,1200.0
2023-01-13 13:50:00,71.13,71.13,71.07,71.07,875.0,66.8225,66.8225,66.7661,66.7661,875.0
2023-01-13 13:55:00,71.11,71.11,71.11,71.11,350.0,66.8037,66.8037,66.8037,66.8037,350.0
2023-01-13 14:00:00,71.22,71.22,71.22,71.22,650.0,66.9071,66.9071,66.9071,66.9071,650.0
2023-01-13 14:05:00,71.19,71.19,71.13,71.17,800.0,66.8789,66.8789,66.8225,66.8601,800.0
2023-01-13 14:10:00,71.21,71.21,71.21,71.21,350.0,66.8977,66.8977,66.8977,66.8977,350.0
2023-01-13 14:15:00,71.26,71.29,71.23,71.28,750.0,66.9446,66.9728,66.9165,66.9634,750.0
2023-01-13 14:20:00,71.32,71.32,71.32,71.32,100.0,67.001,67.001,67.001,67.001,100.0
2023-01-13 14:25:00,71.31,71.31,71.3,71.31,500.0,66.9916,66.9916,66.9822,66.9916,500.0
2023-01-13 14:30:00,71.39,71.39,71.36,71.36,600.0,67.0668,67.0668,67.0386,67.0386,600.0
2023-01-13 14:35:00,71.36,71.39,71.36,71.39,500.0,67.0386,67.0668,67.0386,67.0668,500.0
2023-01-13 14:40:00,71.42,71.44,71.42,71.42,1250.0,67.0949,67.1137,67.0949,67.0949,1250.0
2023-01-13 14:45:00,71.44,71.45,71.35,71.45,1287.0,67.1137,67.1231,67.0292,67.1231,1287.0
2023-01-13 14:50:00,71.38,71.41,71.36,71.4,978.0,67.0574,67.0856,67.0386,67.0762,978.0
2023-01-13 14:55:00,71.38,71.46,71.37,71.42,1163.0,67.0574,67.1325,67.048,67.0949,1163.0
2023-01-13 15:00:00,71.44,71.44,71.38,71.41,1100.0,67.1137,67.1137,67.0574,67.0856,1100.0
2023-01-13 15:05:00,71.4,71.49,71.38,71.43,3000.0,67.0762,67.1607,67.0574,67.1043,3000.0
2023-01-13 15:10:00,71.42,71.43,71.4,71.4,1200.0,67.0949,67.1043,67.0762,67.0762,1200.0
2023-01-13 15:15:00,71.42,71.42,71.4,71.42,900.0,67.0949,67.0949,67.0762,67.0949,900.0
2023-01-13 15:20:00,71.46,71.48,71.44,71.45,1100.0,67.1325,67.1513,67.1137,67.1231,1100.0
2023-01-13 15:25:00,71.44,71.46,71.42,71.44,1300.0,67.1137,67.1325,67.0949,67.1137,1300.0
2023-01-13 15:30:00,71.46,71.46,71.4,71.46,3072.0,67.1325,67.1325,67.0762,67.1325,3072.0
2023-01-13 15:35:00,71.45,71.52,71.45,71.51,2700.0,67.1231,67.1889,67.1231,67.1795,2700.0
2023-01-13 15:40:00,71.51,71.51,71.36,71.36,1700.0,67.1795,67.1795,67.0386,67.0386,1700.0
2023-01-13 15:45:00,71.29,71.29,71.08,71.11,3340.0,66.9728,66.9728,66.7755,66.8037,3340.0
2023-01-13 15:50:00,71.07,71.1,70.96,70.97,2221.0,66.7661,66.7943,66.6628,66.6722,2221.0
2023-01-13 15:55:00,71.04,71.14,71.03,71.05,3175.0,66.738,66.8319,66.7286,66.7474,3175.0
2023-01-17 09:30:00,71.41,71.41,71.11,71.11,200.0,67.0856,67.0856,66.8037,66.8037,200.0
2023-01-17 09:35:00,71.16,71.27,71.16,71.27,200.0,66.8507,66.954,66.8507,66.954,200.0
2023-01-17 09:40:00,71.16,71.16,71.16,71.16,193.0,66.8507,66.8507,66.8507,66.8507,193.0
2023-01-17 09:45:00,71.1,71.27,71.07,71.27,500.0,66.7943,66.954,66.7661,66.954,500.0
2023-01-17 09:50:00,71.34,71.4,71.34,71.4,400.0,67.0198,67.0762,67.0198,67.0762,400.0
2023-01-17 09:55:00,71.44,71.44,71.31,71.31,300.0,67.1137,67.1137,66.9916,66.9916,300.0
2023-01-17 10:00:00,71.4,71.71,71.4,71.6,2100.0,67.0762,67.3674,67.0762,67.264,2100.0
2023-01-17 10:05:00,71.5,71.59,71.5,71.57,586.0,67.1701,67.2547,67.1701,67.2359,586.0
2023-01-17 10:10:00,71.65,71.65,71.59,71.59,450.0,67.311,67.311,67.2547,67.2547,450.0
2023-01-17 10:15:00,71.73,71.75,71.65,71.72,575.0,67.3862,67.405,67.311,67.3768,575.0
2023-01-17 10:20:00,71.65,71.66,71.62,71.63,710.0,67.311,67.3204,67.2828,67.2922,710.0
2023-01-17 10:25:00,71.76,71.79,71.68,71.71,768.0,67.4144,67.4425,67.3392,67.3674,768.0
2023-01-17 10:30:00,71.66,71.85,71.58,71.85,848.0,67.3204,67.4989,67.2453,67.4989,848.0
2023-01-17 10:35:00,71.87,71.88,71.67,71.67,1000.0,67.5177,67.5271,67.3298,67.3298,1000.0
2023-01-17 10:40:00,71.66,71.66,71.5,71.54,800.0,67.3204,67.3204,67.1701,67.2077,800.0
2023-01-17 10:45:00,71.58,71.58,71.56,71.56,600.0,67.2453,67.2453,67.2265,67.2265,600.0
2023-01-17 10:50:00,71.68,71.69,71.68,71.68,772.0,67.3392,67.3486,67.3392,67.3392,772.0
2023-01-17 10:55:00,71.59,71.68,71.59,71.63,832.0,67.2547,67.3392,67.2547,67.2922,832.0
2023-01-17 11:00:00,71.62,71.63,71.57,71.59,950.0,67.2828,67.2922,67.2359,67.2547,950.0
2023-01-17 11:05:00,71.57,71.58,71.47,71.47,408.0,67.2359,67.2453,67.1419,67.1419,408.0
2023-01-17 11:10:00,71.45,71.45,71.29,71.31,1050.0,67.1231,67.1231,66.9728,66.9916,1050.0
2023-01-17 11:15:00,71.37,71.44,71.37,71.44,400.0,67.048,67.1137,67.048,67.1137,400.0
2023-01-17 11:20:00,71.5,71.5,71.39,71.4,1679.0,67.1701,67.1701,67.0668,67.0762,1679.0
2023-01-17 11:25:00,71.49,71.49,71.46,71.49,750.0,67.1607,67.1607,67.1325,67.1607,750.0
2023-01-17 11:30:00,71.46,71.49,71.42,71.49,1000.0,67.1325,67.1607,67.0949,67.1607,1000.0
2023-01-17 11:35:00,71.47,71.48,71.43,71.48,700.0,67.1419,67.1513,67.1043,67.1513,700.0
2023-01-17 11:40:00,71.58,71.59,71.58,71.59,500.0,67.2453,67.2547,67.2453,67.2547,500.0
2023-01-17 11:45:00,71.63,71.64,71.61,71.61,550.0,67.2922,67.3016,67.2734,67.2734,550.0
2023-01-17 11:50:00,71.73,71.73,71.66,71.66,388.0,67.3862,67.3862,67.3204,67.3204,388.0
2023-01-17 11:55:00,71.68,71.75,71.68,71.74,900.0,67.3392,67.405,67.3392,67.3956,900.0
2023-01-17 12:00:00,71.69,71.71,71.69,71.69,500.0,67.3486,67.3674,67.3486,67.3486,500.0
2023-01-17 12:05:00,71.76,71.76,71.58,71.58,700.0,67.4144,67.4144,67.2453,67.2453,700.0
2023-01-17 12:10:00,71.62,71.68,71.6,71.68,511.0,67.2828,67.3392,67.264,67.3392,511.0
2023-01-17 12:15:00,71.71,71.73,71.71,71.71,537.0,67.3674,67.3862,67.3674,67.3674,537.0
2023-01-17 12:20:00,71.72,71.75,71.68,71.68,700.0,67.3768,67.405,67.3392,67.3392,700.0
2023-01-17 12:25:00,71.67,71.67,71.57,71.57,800.0,67.3298,67.3298,67.2359,67.2359,800.0
2023-01-17 12:30:00,71.54,71.66,71.54,71.66,900.0,67.2077,67.3204,67.2077,67.3204,900.0
2023-01-17 12:35:00,71.68,71.68,71.66,71.66,600.0,67.3392,67.3392,67.3204,67.3204,600.0
2023-01-17 12:40:00,71.66,71.66,71.63,71.66,600.0,67.3204,67.3204,67.2922,67.3204,600.0
2023-01-17 12:45:00,71.65,71.67,71.65,71.67,550.0,67.311,67.3298,67.311,67.3298,550.0
2023-01-17 12:50:00,71.65,71.75,71.65,71.72,899.0,67.311,67.405,67.311,67.3768,899.0
2023-01-17 12:55:00,71.75,71.79,71.72,71.72,1081.0,67.405,67.4425,67.3768,67.3768,1081.0
2023-01-17 13:00:00,71.75,71.84,71.75,71.82,600.0,67.405,67.4895,67.405,67.4707,600.0
2023-01-17 13:05:00,71.82,71.82,71.74,71.74,300.0,67.4707,67.4707,67.3956,67.3956,300.0
2023-01-17 13:10:00,71.79,71.87,71.79,71.87,842.0,67.4425,67.5177,67.4425,67.5177,842.0
2023-01-17 13:15:00,71.84,71.84,71.8,71.8,579.0,67.4895,67.4895,67.4519,67.4519,579.0
2023-01-17 13:20:00,71.75,71.75,71.72,71.75,441.0,67.405,67.405,67.3768,67.405,441.0
2023-01-17 13:25:00,71.75,71.88,71.75,71.86,900.0,67.405,67.5271,67.405,67.5083,900.0
2023-01-17 13:30:00,71.87,71.94,71.87,71.93,640.0,67.5177,67.5835,67.5177,67.5741,640.0
2023-01-17 13:35:00,71.92,72.09,71.92,72.09,16678.0,67.5647,67.7244,67.5647,67.7244,16678.0
2023-01-17 13:40:00,72.04,72.04,71.89,71.89,450.0,67.6774,67.6774,67.5365,67.5365,450.0
2023-01-17 13:45:00,71.9,71.91,71.87,71.91,900.0,67.5459,67.5553,67.5177,67.5553,900.0
2023-01-17 13:50:00,71.89,71.89,71.88,71.88,300.0,67.5365,67.5365,67.5271,67.5271,300.0
2023-01-17 13:55:00,71.91,71.91,71.9,71.9,600.0,67.5553,67.5553,67.5459,67.5459,600.0
2023-01-17 14:00:00,71.89,71.99,71.89,71.99,291.0,67.5365,67.6304,67.5365,67.6304,291.0
2023-01-17 14:05:00,72.03,72.03,72.0,72.0,450.0,67.668,67.668,67.6398,67.6398,450.0
2023-01-17 14:10:00,72.0,72.0,71.92,71.92,1092.0,67.6398,67.6398,67.5647,67.5647,1092.0
2023-01-17 14:15:00,71.84,71.84,71.78,71.78,450.0,67.4895,67.4895,67.4331,67.4331,450.0
2023-01-17 14:20:00,71.78,71.78,71.74,71.74,863.0,67.4331,67.4331,67.3956,67.3956,863.0
2023-01-17 14:25:00,71.73,71.77,71.73,71.77,450.0,67.3862,67.4237,67.3862,67.4237,450.0
2023-01-17 14:30:00,71.82,71.92,71.82,71.92,300.0,67.4707,67.5647,67.4707,67.5647,300.0
2023-01-17 14:35:00,71.92,71.97,71.92,71.97,400.0,67.5647,67.6116,67.5647,67.6116,400.0
2023-01-17 14:40:00,71.98,71.98,71.98,71.98,300.0,67.621,67.621,67.621,67.621,300.0
2023-01-17 14:45:00,71.98,72.04,71.87,71.87,1243.0,67.621,67.6774,67.5177,67.5177,1243.0
2023-01-17 14:50:00,71.88,71.88,71.79,71.82,900.0,67.5271,67.5271,67.4425,67.4707,900.0
2023-01-17 14:55:00,71.8,71.8,71.76,71.76,744.0,67.4519,67.4519,67.4144,67.4144,744.0
2023-01-17 15:00:00,71.72,71.84,71.72,71.82,1000.0,67.3768,67.4895,67.3768,67.4707,1000.0
2023-01-17 15:05:00,71.79,71.79,71.72,71.77,1100.0,67.4425,67.4425,67.3768,67.4237,1100.0
2023-01-17 15:10:00,71.73,71.75,71.7,71.71,700.0,67.3862,67.405,67.358,67.3674,700.0
2023-01-17 15:15:00,71.67,71.75,71.65,71.74,1500.0,67.3298,67.405,67.311,67.3956,1500.0
2023-01-17 15:20:00,71.7,71.7,71.6,71.67,977.0,67.358,67.358,67.264,67.3298,977.0
2023-01-17 15:25:00,71.68,71.7,71.64,71.67,1300.0,67.3392,67.358,67.3016,67.3298,1300.0
2023-01-17 15:30:00,71.66,71.7,71.61,71.69,1300.0,67.3204,67.358,67.2734,67.3486,1300.0
2023-01-17 15:35:00,71.68,71.71,71.62,71.69,1200.0,67.3392,67.3674,67.2828,67.3486,1200.0
2023-01-17 15:40:00,71.64,71.67,71.52,71.52,1600.0,67.3016,67.3298,67.1889,67.1889,1600.0
2023-01-17 15:45:00,71.49,71.52,71.46,71.52,1100.0,67.1607,67.1889,67.1325,67.1889,1100.0
2023-01-17 15:50:00,71.54,71.66,71.54,71.58,3294.0,67.2077,67.3204,67.2077,67.2453,3294.0
2023-01-17 15:55:00,71.6,71.66,71.59,71.66,5653.0,67.264,67.3204,67.2547,67.3204,5653.0
2023-01-18 09:30:00,72.4,72.4,72.4,72.4,100.0,68.0156,68.0156,68.0156,68.0156,100.0
2023-01-18 09:35:00,72.26,72.33,71.93,71.93,1443.0,67.8841,67.9498,67.5741,67.5741,1443.0
2023-01-18 09:40:00,72.08,72.2,72.05,72.09,1449.0,67.715,67.8277,67.6868,67.7244,1449.0
2023-01-18 09:45:00,72.07,72.13,72.04,72.04,500.0,67.7056,67.7619,67.6774,67.6774,500.0
2023-01-18 09:50:00,72.03,72.13,71.73,71.73,652.0,67.668,67.7619,67.3862,67.3862,652.0
2023-01-18 09:55:00,71.73,71.98,71.73,71.86,1000.0,67.3862,67.621,67.3862,67.5083,1000.0
2023-01-18 10:00:00,71.96,72.02,71.92,71.97,700.0,67.6022,67.6586,67.5647,67.6116,700.0
2023-01-18 10:05:00,71.98,72.06,71.98,72.04,800.0,67.621,67.6962,67.621,67.6774,800.0
2023-01-18 10:10:00,72.04,72.04,72.02,72.02,400.0,67.6774,67.6774,67.6586,67.6586,400.0
2023-01-18 10:15:00,72.02,72.17,72.02,72.16,2150.0,67.6586,67.7995,67.6586,67.7901,2150.0
2023-01-18 10:20:00,72.17,72.37,72.17,72.37,1400.0,67.7995,67.9874,67.7995,67.9874,1400.0
2023-01-18 10:25:00,72.23,72.29,72.22,72.29,1300.0,67.8559,67.9123,67.8465,67.9123,1300.0
2023-01-18 10:30:00,72.31,72.31,72.26,72.31,400.0,67.931,67.931,67.8841,67.931,400.0
2023-01-18 10:35:00,72.19,72.2,72.19,72.2,200.0,67.8183,67.8277,67.8183,67.8277,200.0
2023-01-18 10:40:00,72.06,72.16,72.06,72.12,800.0,67.6962,67.7901,67.6962,67.7526,800.0
2023-01-18 10:45:00,72.12,72.12,72.01,72.01,400.0,67.7526,67.7526,67.6492,67.6492,400.0
2023-01-18 10:50:00,72.08,72.11,72.08,72.11,200.0,67.715,67.7432,67.715,67.7432,200.0
2023-01-18 10:55:00,72.04,72.04,71.91,71.95,400.0,67.6774,67.6774,67.5553,67.5928,400.0
2023-01-18 11:00:00,72.09,72.12,72.06,72.06,404.0,67.7244,67.7526,67.6962,67.6962,404.0
2023-01-18 11:05:00,72.02,72.06,71.91,71.91,554.0,67.6586,67.6962,67.5553,67.5553,554.0
2023-01-18 11:10:00,71.91,71.95,71.82,71.95,2796.0,67.5553,67.5928,67.4707,67.5928,2796.0
2023-01-18 11:15:00,71.93,71.94,71.9,71.9,400.0,67.5741,67.5835,67.5459,67.5459,400.0
2023-01-18 11:20:00,71.81,71.81,71.7,71.73,878.0,67.4613,67.4613,67.358,67.3862,878.0
2023-01-18 11:25:00,71.74,71.94,71.74,71.91,9827.0,67.3956,67.5835,67.3956,67.5553,9827.0
2023-01-18 11:30:00,71.89,71.89,71.64,71.76,1834.0,67.5365,67.5365,67.3016,67.4144,1834.0
2023-01-18 11:35:00,71.86,71.96,71.86,71.96,3552.0,67.5083,67.6022,67.5083,67.6022,3552.0
2023-01-18 11:40:00,71.99,72.09,71.97,72.0,1872.0,67.6304,67.7244,67.6116,67.6398,1872.0
2023-01-18 11:45:00,72.02,72.04,71.94,72.01,3176.0,67.6586,67.6774,67.5835,67.6492,3176.0
2023-01-18 11:50:00,72.02,72.06,72.02,72.06,400.0,67.6586,67.6962,67.6586,67.6962,400.0
2023-01-18 11:55:00,72.07,72.12,72.04,72.09,1300.0,67.7056,67.7526,67.6774,67.7244,1300.0
2023-01-18 12:00:00,72.07,72.07,71.96,71.96,1800.0,67.7056,67.7056,67.6022,67.6022,1800.0
2023-01-18 12:05:00,71.96,71.96,71.96,71.96,0.0,67.6022,67.6022,67.6022,67.6022,0.0
2023-01-18 12:10:00,72.1,72.1,72.1,72.1,100.0,67.7338,67.7338,67.7338,67.7338,100.0
2023-01-18 12:15:00,72.01,72.01,71.87,71.87,600.0,67.6492,67.6492,67.5177,67.5177,600.0
2023-01-18 12:20:00,71.84,71.91,71.84,71.88,300.0,67.4895,67.5553,67.4895,67.5271,300.0
2023-01-18 12:25:00,71.78,71.78,71.73,71.73,200.0,67.4331,67.4331,67.3862,67.3862,200.0
2023-01-18 12:30:00,71.65,71.72,71.65,71.72,500.0,67.311,67.3768,67.311,67.3768,500.0
2023-01-18 12:35:00,71.75,71.79,71.75,71.77,600.0,67.405,67.4425,67.405,67.4237,600.0
2023-01-18 12:40:00,71.74,71.81,71.73,71.81,700.0,67.3956,67.4613,67.3862,67.4613,700.0
2023-01-18 12:45:00,71.84,71.84,71.84,71.84,200.0,67.4895,67.4895,67.4895,67.4895,200.0
2023-01-18 12:50:00,71.84,71.84,71.84,71.84,0.0,67.4895,67.4895,67.4895,67.4895,0.0
2023-01-18 12:55:00,71.85,71.85,71.82,71.83,400.0,67.4989,67.4989,67.4707,67.4801,400.0
2023-01-18 13:00:00,71.87,71.87,71.82,71.82,200.0,67.5177,67.5177,67.4707,67.4707,200.0
2023-01-18 13:05:00,71.8,71.82,71.78,71.78,1062.0,67.4519,67.4707,67.4331,67.4331,1062.0
2023-01-18 13:10:00,71.81,71.83,71.8,71.8,300.0,67.4613,67.4801,67.4519,67.4519,300.0
2023-01-18 13:15:00,71.8,71.84,71.8,71.84,900.0,67.4519,67.4895,67.4519,67.4895,900.0
2023-01-18 13:20:00,71.87,71.91,71.87,71.91,300.0,67.5177,67.5553,67.5177,67.5553,300.0
2023-01-18 13:25:00,71.78,71.89,71.78,71.89,557.0,67.4331,67.5365,67.4331,67.5365,557.0
2023-01-18 13:30:00,71.91,71.91,71.84,71.91,1200.0,67.5553,67.5553,67.4895,67.5553,1200.0
2023-01-18 13:35:00,71.94,72.0,71.94,71.98,1600.0,67.5835,67.6398,67.5835,67.621,1600.0
2023-01-18 13:40:00,72.0,72.01,71.98,72.0,1200.0,67.6398,67.6492,67.621,67.6398,1200.0
2023-01-18 13:45:00,72.05,72.13,72.05,72.13,600.0,67.6868,67.7619,67.6868,67.7619,600.0
2023-01-18 13:50:00,72.19,72.19,72.13,72.13,300.0,67.8183,67.8183,67.7619,67.7619,300.0
2023-01-18 13:55:00,72.16,72.16,72.13,72.14,400.0,67.7901,67.7901,67.7619,67.7713,400.0
2023-01-18 14:00:00,72.05,72.07,72.0,72.07,1100.0,67.6868,67.7056,67.6398,67.7056,1100.0
2023-01-18 14:05:00,71.99,72.1,71.98,72.1,300.0,67.6304,67.7338,67.621,67.7338,300.0
2023-01-18 14:10:00,72.14,72.14,72.07,72.07,405.0,67.7713,67.7713,67.7056,67.7056,405.0
2023-01-18 14:15:00,72.02,72.03,72.02,72.03,200.0,67.6586,67.668,67.6586,67.668,200.0
2023-01-18 14:20:00,72.05,72.13,72.05,72.13,1105.0,67.6868,67.7619,67.6868,67.7619,1105.0
2023-01-18 14:25:00,72.14,72.2,72.11,72.16,1500.0,67.7713,67.8277,67.7432,67.7901,1500.0
2023-01-18 14:30:00,72.17,72.26,72.17,72.22,1781.0,67.7995,67.8841,67.7995,67.8465,1781.0
2023-01-18 14:35:00,72.21,72.21,72.19,72.21,700.0,67.8371,67.8371,67.8183,67.8371,700.0
2023-01-18 14:40:00,72.23,72.23,72.18,72.18,500.0,67.8559,67.8559,67.8089,67.8089,500.0
2023-01-18 14:45:00,72.15,72.2,72.12,72.2,600.0,67.7807,67.8277,67.7526,67.8277,600.0
2023-01-18 14:50:00,72.19,72.19,72.11,72.11,400.0,67.8183,67.8183,67.7432,67.7432,400.0
2023-01-18 14:55:00,72.02,72.02,71.9,71.91,500.0,67.6586,67.6586,67.5459,67.5553,500.0
2023-01-18 15:00:00,71.99,72.03,71.94,71.95,1000.0,67.6304,67.668,67.5835,67.5928,1000.0
2023-01-18 15:05:00,71.95,71.98,71.87,71.87,1200.0,67.5928,67.621,67.5177,67.5177,1200.0
2023-01-18 15:10:00,71.86,71.91,71.74,71.75,2312.0,67.5083,67.5553,67.3956,67.405,2312.0
2023-01-18 15:15:00,71.79,71.9,71.77,71.78,1936.0,67.4425,67.5459,67.4237,67.4331,1936.0
2023-01-18 15:20:00,71.77,71.85,71.76,71.76,5234.0,67.4237,67.4989,67.4144,67.4144,5234.0
2023-01-18 15:25:00,71.73,71.76,71.7,71.76,1245.0,67.3862,67.4144,67.358,67.4144,1245.0
2023-01-18 15:30:00,71.7,71.73,71.51,71.55,2936.0,67.358,67.3862,67.1795,67.2171,2936.0
2023-01-18 15:35:00,71.45,71.61,71.45,71.53,2152.0,67.1231,67.2734,67.1231,67.1983,2152.0
2023-01-18 15:40:00,71.43,71.47,71.39,71.41,2827.0,67.1043,67.1419,67.0668,67.0856,2827.0
2023-01-18 15:45:00,71.4,71.45,71.37,71.43,1850.0,67.0762,67.1231,67.048,67.1043,1850.0
2023-01-18 15:50:00,71.41,71.5,71.4,71.49,2200.0,67.0856,67.1701,67.0762,67.1607,2200.0
2023-01-18 15:55:00,71.48,71.63,71.43,71.63,16361.0,67.1513,67.2922,67.1043,67.2922,16361.0
2023-01-19 09:30:00,71.72,71.88,71.47,71.58,1200.0,67.3768,67.5271,67.1419,67.2453,1200.0
2023-01-19 09:35:00,71.76,71.76,71.56,71.56,700.0,67.4144,67.4144,67.2265,67.2265,700.0
2023-01-19 09:40:00,71.84,71.91,71.84,71.91,400.0,67.4895,67.5553,67.4895,67.5553,400.0
2023-01-19 09:45:00,71.74,71.93,71.74,71.93,1474.0,67.3956,67.5741,67.3956,67.5741,1474.0
2023-01-19 09:50:00,71.93,71.93,71.78,71.78,200.0,67.5741,67.5741,67.4331,67.4331,200.0
2023-01-19 09:55:00,71.88,72.09,71.88,72.09,700.0,67.5271,67.7244,67.5271,67.7244,700.0
2023-01-19 10:00:00,72.04,72.04,71.99,72.0,600.0,67.6774,67.6774,67.6304,67.6398,600.0
2023-01-19 10:05:00,72.05,72.26,72.03,72.26,3407.0,67.6868,67.8841,67.668,67.8841,3407.0
2023-01-19 10:10:00,72.23,72.24,72.05,72.05,1058.0,67.8559,67.8653,67.6868,67.6868,1058.0
2023-01-19 10:15:00,72.1,72.15,72.07,72.1,1129.0,67.7338,67.7807,67.7056,67.7338,1129.0
2023-01-19 10:20:00,72.1,72.1,71.99,71.99,800.0,67.7338,67.7338,67.6304,67.6304,800.0
2023-01-19 10:25:00,71.95,72.05,71.95,72.05,300.0,67.5928,67.6868,67.5928,67.6868,300.0
2023-01-19 10:30:00,72.0,72.07,71.92,72.07,861.0,67.6398,67.7056,67.5647,67.7056,861.0
2023-01-19 10:35:00,72.08,72.14,72.02,72.14,1858.0,67.715,67.7713,67.6586,67.7713,1858.0
2023-01-19 10:40:00,72.12,72.13,71.97,72.05,1850.0,67.7526,67.7619,67.6116,67.6868,1850.0
2023-01-19 10:45:00,71.95,71.95,71.88,71.88,200.0,67.5928,67.5928,67.5271,67.5271,200.0
2023-01-19 10:50:00,71.88,71.88,71.76,71.83,1300.0,67.5271,67.5271,67.4144,67.4801,1300.0
2023-01-19 10:55:00,71.81,71.82,71.75,71.77,700.0,67.4613,67.4707,67.405,67.4237,700.0
2023-01-19 11:00:00,71.95,71.95,71.86,71.87,400.0,67.5928,67.5928,67.5083,67.5177,400.0
2023-01-19 11:05:00,71.69,71.81,71.67,71.81,300.0,67.3486,67.4613,67.3298,67.4613,300.0
2023-01-19 11:10:00,71.89,71.89,71.89,71.89,100.0,67.5365,67.5365,67.5365,67.5365,100.0
2023-01-19 11:15:00,71.81,71.84,71.81,71.82,500.0,67.4613,67.4895,67.4613,67.4707,500.0
2023-01-19 11:20:00,71.88,71.89,71.87,71.87,400.0,67.5271,67.5365,67.5177,67.5177,400.0
2023-01-19 11:25:00,71.82,71.82,71.82,71.82,100.0,67.4707,67.4707,67.4707,67.4707,100.0
2023-01-19 11:30:00,71.89,71.89,71.82,71.82,200.0,67.5365,67.5365,67.4707,67.4707,200.0
2023-01-19 11:35:00,71.79,71.81,71.79,71.81,300.0,67.4425,67.4613,67.4425,67.4613,300.0
2023-01-19 11:40:00,71.83,71.83,71.77,71.77,200.0,67.4801,67.4801,67.4237,67.4237,200.0
2023-01-19 11:45:00,71.73,71.76,71.73,71.76,200.0,67.3862,67.4144,67.3862,67.4144,200.0
2023-01-19 11:50:00,71.86,71.86,71.84,71.84,300.0,67.5083,67.5083,67.4895,67.4895,300.0
2023-01-19 11:55:00,71.83,71.83,71.82,71.82,200.0,67.4801,67.4801,67.4707,67.4707,200.0
2023-01-19 12:00:00,71.83,71.85,71.83,71.83,600.0,67.4801,67.4989,67.4801,67.4801,600.0
2023-01-19 12:05:00,71.91,71.92,71.91,71.91,500.0,67.5553,67.5647,67.5553,67.5553,500.0
2023-01-19 12:10:00,71.89,71.89,71.89,71.89,100.0,67.5365,67.5365,67.5365,67.5365,100.0
2023-01-19 12:15:00,72.0,72.0,72.0,72.0,289.0,67.6398,67.6398,67.6398,67.6398,289.0
2023-01-19 12:20:00,71.91,71.91,71.79,71.79,417.0,67.5553,67.5553,67.4425,67.4425,417.0
2023-01-19 12:25:00,71.75,71.76,71.75,71.76,200.0,67.405,67.4144,67.405,67.4144,200.0
2023-01-19 12:30:00,71.78,71.78,71.76,71.77,300.0,67.4331,67.4331,67.4144,67.4237,300.0
2023-01-19 12:35:00,71.81,71.83,71.78,71.78,600.0,67.4613,67.4801,67.4331,67.4331,600.0
2023-01-19 12:40:00,71.77,71.81,71.77,71.81,500.0,67.4237,67.4613,67.4237,67.4613,500.0
2023-01-19 12:45:00,71.8,71.81,71.71,71.71,400.0,67.4519,67.4613,67.3674,67.3674,400.0
2023-01-19 12:50:00,71.7,71.76,71.69,71.72,1300.0,67.358,67.4144,67.3486,67.3768,1300.0
2023-01-19 12:55:00,71.69,71.69,71.69,71.69,100.0,67.3486,67.3486,67.3486,67.3486,100.0
2023-01-19 13:00:00,71.69,71.83,71.69,71.81,400.0,67.3486,67.4801,67.3486,67.4613,400.0
2023-01-19 13:05:00,71.78,71.78,71.75,71.75,400.0,67.4331,67.4331,67.405,67.405,400.0
2023-01-19 13:10:00,71.73,71.73,71.66,71.7,800.0,67.3862,67.3862,67.3204,67.358,800.0
2023-01-19 13:15:00,71.76,71.76,71.76,71.76,100.0,67.4144,67.4144,67.4144,67.4144,100.0
2023-01-19 13:20:00,71.83,71.83,71.73,71.75,600.0,67.4801,67.4801,67.3862,67.405,600.0
2023-01-19 13:25:00,71.69,71.72,71.69,71.72,600.0,67.3486,67.3768,67.3486,67.3768,600.0
2023-01-19 13:30:00,71.75,71.79,71.75,71.76,700.0,67.405,67.4425,67.405,67.4144,700.0
2023-01-19 13:35:00,71.83,71.88,71.83,71.87,712.0,67.4801,67.5271,67.4801,67.5177,712.0
2023-01-19 13:40:00,71.94,71.94,71.79,71.79,400.0,67.5835,67.5835,67.4425,67.4425,400.0
2023-01-19 13:45:00,71.8,71.83,71.8,71.83,400.0,67.4519,67.4801,67.4519,67.4801,400.0
2023-01-19 13:50:00,71.81,71.83,71.81,71.83,400.0,67.4613,67.4801,67.4613,67.4801,400.0
2023-01-19 13:55:00,71.88,71.89,71.88,71.89,200.0,67.5271,67.5365,67.5271,67.5365,200.0
2023-01-19 14:00:00,71.93,71.97,71.92,71.95,500.0,67.5741,67.6116,67.5647,67.5928,500.0
2023-01-19 14:05:00,71.94,71.94,71.94,71.94,100.0,67.5835,67.5835,67.5835,67.5835,100.0
2023-01-19 14:10:00,71.85,71.89,71.85,71.89,300.0,67.4989,67.5365,67.4989,67.5365,300.0
2023-01-19 14:15:00,71.87,71.87,71.79,71.84,700.0,67.5177,67.5177,67.4425,67.4895,700.0
2023-01-19 14:20:00,71.84,71.94,71.84,71.9,400.0,67.4895,67.5835,67.4895,67.5459,400.0
2023-01-19 14:25:00,71.88,71.88,71.79,71.79,200.0,67.5271,67.5271,67.4425,67.4425,200.0
2023-01-19 14:30:00,71.73,71.78,71.73,71.78,300.0,67.3862,67.4331,67.3862,67.4331,300.0
2023-01-19 14:35:00,71.86,71.86,71.83,71.83,400.0,67.5083,67.5083,67.4801,67.4801,400.0
2023-01-19 14:40:00,71.84,71.84,71.81,71.81,300.0,67.4895,67.4895,67.4613,67.4613,300.0
2023-01-19 14:45:00,71.78,71.78,71.75,71.77,700.0,67.4331,67.4331,67.405,67.4237,700.0
2023-01-19 14:50:00,71.73,71.79,71.73,71.79,3200.0,67.3862,67.4425,67.3862,67.4425,3200.0
2023-01-19 14:55:00,71.75,71.85,71.74,71.85,1000.0,67.405,67.4989,67.3956,67.4989,1000.0
2023-01-19 15:00:00,71.87,71.94,71.86,71.94,400.0,67.5177,67.5835,67.5083,67.5835,400.0
2023-01-19 15:05:00,71.94,71.99,71.92,71.92,900.0,67.5835,67.6304,67.5647,67.5647,900.0
2023-01-19 15:10:00,71.84,71.85,71.82,71.82,600.0,67.4895,67.4989,67.4707,67.4707,600.0
2023-01-19 15:15:00,71.82,71.85,71.7,71.76,1603.0,67.4707,67.4989,67.358,67.4144,1603.0
2023-01-19 15:20:00,71.75,71.75,71.67,71.67,400.0,67.405,67.405,67.3298,67.3298,400.0
2023-01-19 15:25:00,71.65,71.73,71.65,71.72,1000.0,67.311,67.3862,67.311,67.3768,1000.0
2023-01-19 15:30:00,71.67,71.76,71.67,71.76,500.0,67.3298,67.4144,67.3298,67.4144,500.0
2023-01-19 15:35:00,71.82,71.89,71.82,71.88,800.0,67.4707,67.5365,67.4707,67.5271,800.0
2023-01-19 15:40:00,71.67,71.67,71.63,71.65,500.0,67.3298,67.3298,67.2922,67.311,500.0
2023-01-19 15:45:00,71.63,71.7,71.6,71.66,1200.0,67.2922,67.358,67.264,67.3204,1200.0
2023-01-19 15:50:00,71.73,71.73,71.59,71.61,1300.0,67.3862,67.3862,67.2547,67.2734,1300.0
2023-01-19 15:55:00,71.61,72.0,71.57,72.0,3637.0,67.2734,67.6398,67.2359,67.6398,3637.0
2023-01-20 09:30:00,72.07,72.07,71.55,71.55,1502.0,67.7056,67.7056,67.2171,67.2171,1502.0
2023-01-20 09:35:00,71.39,71.51,71.39,71.51,300.0,67.0668,67.1795,67.0668,67.1795,300.0
2023-01-20 09:40:00,71.43,71.58,71.43,71.58,200.0,67.1043,67.2453,67.1043,67.2453,200.0
2023-01-20 09:45:00,71.58,71.66,71.58,71.66,200.0,67.2453,67.3204,67.2453,67.3204,200.0
2023-01-20 09:50:00,71.66,71.66,71.66,71.66,0.0,67.3204,67.3204,67.3204,67.3204,0.0
2023-01-20 09:55:00,71.72,71.72,71.72,71.72,100.0,67.3768,67.3768,67.3768,67.3768,100.0
2023-01-20 10:00:00,71.61,71.61,71.33,71.33,200.0,67.2734,67.2734,67.0104,67.0104,200.0
2023-01-20 10:05:00,71.33,71.33,71.33,71.33,0.0,67.0104,67.0104,67.0104,67.0104,0.0
2023-01-20 10:10:00,71.58,71.58,71.51,71.54,400.0,67.2453,67.2453,67.1795,67.2077,400.0
2023-01-20 10:15:00,71.49,71.53,71.49,71.53,300.0,67.1607,67.1983,67.1607,67.1983,300.0
2023-01-20 10:20:00,71.5,71.5,71.5,71.5,100.0,67.1701,67.1701,67.1701,67.1701,100.0
2023-01-20 10:25:00,71.95,71.95,71.95,71.95,100.0,67.5928,67.5928,67.5928,67.5928,100.0
2023-01-20 10:30:00,71.9,71.9,71.9,71.9,100.0,67.5459,67.5459,67.5459,67.5459,100.0
2023-01-20 10:35:00,71.87,72.0,71.87,71.99,9537.0,67.5177,67.6398,67.5177,67.6304,9537.0
2023-01-20 10:40:00,71.99,71.99,71.99,71.99,0.0,67.6304,67.6304,67.6304,67.6304,0.0
2023-01-20 10:45:00,71.72,71.85,71.72,71.85,500.0,67.3768,67.4989,67.3768,67.4989,500.0
2023-01-20 10:50:00,71.72,71.72,71.72,71.72,100.0,67.3768,67.3768,67.3768,67.3768,100.0
2023-01-20 10:55:00,71.64,71.66,71.64,71.66,300.0,67.3016,67.3204,67.3016,67.3204,300.0
2023-01-20 11:00:00,71.73,71.73,71.73,71.73,100.0,67.3862,67.3862,67.3862,67.3862,100.0
2023-01-20 11:05:00,71.73,71.73,71.73,71.73,0.0,67.3862,67.3862,67.3862,67.3862,0.0
2023-01-20 11:10:00,71.73,71.73,71.73,71.73,0.0,67.3862,67.3862,67.3862,67.3862,0.0
2023-01-20 11:15:00,71.73,71.73,71.73,71.73,100.0,67.3862,67.3862,67.3862,67.3862,100.0
2023-01-20 11:20:00,71.63,71.66,71.63,71.66,400.0,67.2922,67.3204,67.2922,67.3204,400.0
2023-01-20 11:25:00,71.75,71.75,71.75,71.75,100.0,67.405,67.405,67.405,67.405,100.0
2023-01-20 11:30:00,71.76,71.85,71.76,71.85,200.0,67.4144,67.4989,67.4144,67.4989,200.0
2023-01-20 11:35:00,71.89,71.9,71.85,71.88,1125.0,67.5365,67.5459,67.4989,67.5271,1125.0
2023-01-20 11:40:00,71.94,71.97,71.94,71.97,500.0,67.5835,67.6116,67.5835,67.6116,500.0
2023-01-20 11:45:00,71.99,71.99,71.98,71.98,200.0,67.6304,67.6304,67.621,67.621,200.0
2023-01-20 11:50:00,71.92,71.92,71.89,71.9,412.0,67.5647,67.5647,67.5365,67.5459,412.0
2023-01-20 11:55:00,71.91,71.91,71.91,71.91,900.0,67.5553,67.5553,67.5553,67.5553,900.0
2023-01-20 12:00:00,71.93,71.93,71.93,71.93,100.0,67.5741,67.5741,67.5741,67.5741,100.0
2023-01-20 12:05:00,71.92,72.0,71.91,71.91,874.0,67.5647,67.6398,67.5553,67.5553,874.0
2023-01-20 12:10:00,71.92,71.92,71.89,71.91,300.0,67.5647,67.5647,67.5365,67.5553,300.0
2023-01-20 12:15:00,71.84,71.84,71.84,71.84,100.0,67.4895,67.4895,67.4895,67.4895,100.0
2023-01-20 12:20:00,71.84,71.84,71.84,71.84,0.0,67.4895,67.4895,67.4895,67.4895,0.0
2023-01-20 12:25:00,71.8,71.8,71.8,71.8,100.0,67.4519,67.4519,67.4519,67.4519,100.0
2023-01-20 12:30:00,71.83,71.88,71.83,71.88,386.0,67.4801,67.5271,67.4801,67.5271,386.0
2023-01-20 12:35:00,71.94,71.94,71.94,71.94,200.0,67.5835,67.5835,67.5835,67.5835,200.0
2023-01-20 12:40:00,72.01,72.02,72.01,72.02,200.0,67.6492,67.6586,67.6492,67.6586,200.0
2023-01-20 12:45:00,71.95,71.98,71.95,71.98,200.0,67.5928,67.621,67.5928,67.621,200.0
2023-01-20 12:50:00,72.05,72.07,72.05,72.07,200.0,67.6868,67.7056,67.6868,67.7056,200.0
2023-01-20 12:55:00,72.05,72.05,72.04,72.04,200.0,67.6868,67.6868,67.6774,67.6774,200.0
2023-01-20 13:00:00,72.07,72.07,72.03,72.03,200.0,67.7056,67.7056,67.668,67.668,200.0
2023-01-20 13:05:00,72.03,72.03,72.03,72.03,0.0,67.668,67.668,67.668,67.668,0.0
2023-01-20 13:10:00,71.94,71.98,71.94,71.98,200.0,67.5835,67.621,67.5835,67.621,200.0
2023-01-20 13:15:00,72.05,72.05,71.97,71.97,200.0,67.6868,67.6868,67.6116,67.6116,200.0
2023-01-20 13:20:00,71.86,71.86,71.86,71.86,100.0,67.5083,67.5083,67.5083,67.5083,100.0
2023-01-20 13:25:00,71.86,71.86,71.86,71.86,0.0,67.5083,67.5083,67.5083,67.5083,0.0
2023-01-20 13:30:00,71.91,71.95,71.91,71.95,200.0,67.5553,67.5928,67.5553,67.5928,200.0
2023-01-20 13:35:00,71.95,71.95,71.95,71.95,0.0,67.5928,67.5928,67.5928,67.5928,0.0
2023-01-20 13:40:00,71.94,71.94,71.94,71.94,100.0,67.5835,67.5835,67.5835,67.5835,100.0
2023-01-20 13:45:00,72.14,72.14,72.14,72.14,100.0,67.7713,67.7713,67.7713,67.7713,100.0
2023-01-20 13:50:00,72.12,72.12,72.04,72.04,200.0,67.7526,67.7526,67.6774,67.6774,200.0
2023-01-20 13:55:00,71.99,71.99,71.99,71.99,100.0,67.6304,67.6304,67.6304,67.6304,100.0
2023-01-20 14:00:00,71.93,71.93,71.93,71.93,100.0,67.5741,67.5741,67.5741,67.5741,100.0
2023-01-20 14:05:00,71.89,71.89,71.89,71.89,168.0,67.5365,67.5365,67.5365,67.5365,168.0
2023-01-20 14:10:00,71.99,72.0,71.95,71.95,358.0,67.6304,67.6398,67.5928,67.5928,358.0
2023-01-20 14:15:00,71.95,71.95,71.95,71.95,0.0,67.5928,67.5928,67.5928,67.5928,0.0
2023-01-20 14:20:00,71.95,71.95,71.95,71.95,0.0,67.5928,67.5928,67.5928,67.5928,0.0
2023-01-20 14:25:00,71.95,71.95,71.95,71.95,0.0,67.5928,67.5928,67.5928,67.5928,0.0
2023-01-20 14:30:00,72.07,72.07,72.07,72.07,100.0,67.7056,67.7056,67.7056,67.7056,100.0
2023-01-20 14:35:00,72.09,72.09,72.09,72.09,100.0,67.7244,67.7244,67.7244,67.7244,100.0
2023-01-20 14:40:00,72.11,72.11,72.01,72.01,314.0,67.7432,67.7432,67.6492,67.6492,314.0
2023-01-20 14:45:00,72.01,72.02,71.95,72.0,900.0,67.6492,67.6586,67.5928,67.6398,900.0
2023-01-20 14:50:00,71.99,72.02,71.97,71.97,800.0,67.6304,67.6586,67.6116,67.6116,800.0
2023-01-20 14:55:00,71.97,71.97,71.97,71.97,0.0,67.6116,67.6116,67.6116,67.6116,0.0
2023-01-20 15:00:00,72.03,72.08,72.03,72.08,500.0,67.668,67.715,67.668,67.715,500.0
2023-01-20 15:05:00,72.11,72.12,72.11,72.12,200.0,67.7432,67.7526,67.7432,67.7526,200.0
2023-01-20 15:10:00,72.09,72.09,72.0,72.03,400.0,67.7244,67.7244,67.6398,67.668,400.0
2023-01-20 15:15:00,72.1,72.23,72.1,72.23,600.0,67.7338,67.8559,67.7338,67.8559,600.0
2023-01-20 15:20:00,72.21,72.23,72.21,72.23,358.0,67.8371,67.8559,67.8371,67.8559,358.0
2023-01-20 15:25:00,72.22,72.22,72.22,72.22,100.0,67.8465,67.8465,67.8465,67.8465,100.0
2023-01-20 15:30:00,72.35,72.4,72.35,72.37,1000.0,67.9686,68.0156,67.9686,67.9874,1000.0
2023-01-20 15:35:00,72.31,72.47,72.31,72.47,900.0,67.931,68.0814,67.931,68.0814,900.0
2023-01-20 15:40:00,72.51,72.54,72.5,72.52,1130.0,68.1189,68.1471,68.1095,68.1283,1130.0
2023-01-20 15:45:00,72.5,72.61,72.47,72.6,3100.0,68.1095,68.2129,68.0814,68.2035,3100.0
2023-01-20 15:50:00,72.62,72.75,72.6,72.75,3530.0,68.2223,68.3444,68.2035,68.3444,3530.0
2023-01-20 15:55:00,72.73,72.9,72.71,72.8,3999.0,68.3256,68.4853,68.3068,68.3914,3999.0
2023-01-23 09:30:00,72.51,72.57,72.51,72.57,200.0,68.1189,68.1753,68.1189,68.1753,200.0
2023-01-23 09:35:00,72.43,72.43,72.43,72.43,300.0,68.0438,68.0438,68.0438,68.0438,300.0
2023-01-23 09:40:00,72.47,72.47,72.4,72.4,200.0,68.0814,68.0814,68.0156,68.0156,200.0
2023-01-23 09:45:00,72.68,72.69,72.68,72.69,379.0,68.2786,68.288,68.2786,68.288,379.0
2023-01-23 09:50:00,72.59,72.69,72.59,72.69,400.0,68.1941,68.288,68.1941,68.288,400.0
2023-01-23 09:55:00,73.0,73.07,72.99,73.07,300.0,68.5793,68.645,68.5699,68.645,300.0
2023-01-23 10:00:00,73.2,73.2,73.2,73.2,100.0,68.7672,68.7672,68.7672,68.7672,100.0
2023-01-23 10:05:00,73.2,73.2,73.2,73.2,0.0,68.7672,68.7672,68.7672,68.7672,0.0
2023-01-23 10:10:00,73.08,73.08,73.08,73.08,200.0,68.6544,68.6544,68.6544,68.6544,200.0
2023-01-23 10:15:00,73.16,73.18,73.16,73.18,200.0,68.7296,68.7484,68.7296,68.7484,200.0
2023-01-23 10:20:00,73.18,73.18,73.18,73.18,0.0,68.7484,68.7484,68.7484,68.7484,0.0
2023-01-23 10:25:00,73.26,73.35,73.26,73.35,300.0,68.8235,68.9081,68.8235,68.9081,300.0
2023-01-23 10:30:00,73.35,73.35,73.35,73.35,0.0,68.9081,68.9081,68.9081,68.9081,0.0
2023-01-23 10:35:00,73.47,73.47,73.47,73.47,100.0,69.0208,69.0208,69.0208,69.0208,100.0
2023-01-23 10:40:00,73.43,73.44,73.43,73.44,200.0,68.9832,68.9926,68.9832,68.9926,200.0
2023-01-23 10:45:00,73.44,73.44,73.44,73.44,0.0,68.9926,68.9926,68.9926,68.9926,0.0
2023-01-23 10:50:00,73.44,73.44,73.44,73.44,0.0,68.9926,68.9926,68.9926,68.9926,0.0
2023-01-23 10:55:00,73.5,73.57,73.5,73.57,200.0,69.049,69.1147,69.049,69.1147,200.0
2023-01-23 11:00:00,73.58,73.81,73.58,73.81,500.0,69.1241,69.3402,69.1241,69.3402,500.0
2023-01-23 11:05:00,73.89,73.89,73.83,73.83,200.0,69.4154,69.4154,69.359,69.359,200.0
2023-01-23 11:10:00,73.87,73.87,73.81,73.83,603.0,69.3966,69.3966,69.3402,69.359,603.0
2023-01-23 11:15:00,73.78,73.79,73.78,73.79,200.0,69.312,69.3214,69.312,69.3214,200.0
2023-01-23 11:20:00,73.86,73.88,73.86,73.88,200.0,69.3872,69.406,69.3872,69.406,200.0
2023-01-23 11:25:00,73.77,73.77,73.76,73.76,223.0,69.3026,69.3026,69.2932,69.2932,223.0
2023-01-23 11:30:00,73.69,73.69,73.69,73.69,100.0,69.2275,69.2275,69.2275,69.2275,100.0
2023-01-23 11:35:00,73.71,73.8,73.71,73.8,300.0,69.2463,69.3308,69.2463,69.3308,300.0
2023-01-23 11:40:00,73.9,74.13,73.9,74.11,1003.0,69.4248,69.6408,69.4248,69.622,1003.0
2023-01-23 11:45:00,74.12,74.2,74.12,74.2,1010.0,69.6314,69.7066,69.6314,69.7066,1010.0
2023-01-23 11:50:00,74.09,74.09,74.0,74.01,300.0,69.6033,69.6033,69.5187,69.5281,300.0
2023-01-23 11:55:00,74.03,74.09,74.03,74.09,306.0,69.5469,69.6033,69.5469,69.6033,306.0
2023-01-23 12:00:00,74.09,74.09,74.09,74.09,0.0,69.6033,69.6033,69.6033,69.6033,0.0
2023-01-23 12:05:00,73.89,73.89,73.89,73.89,100.0,69.4154,69.4154,69.4154,69.4154,100.0
2023-01-23 12:10:00,73.59,73.62,73.59,73.62,221.0,69.1335,69.1617,69.1335,69.1617,221.0
2023-01-23 12:15:00,73.61,73.62,73.61,73.62,200.0,69.1523,69.1617,69.1523,69.1617,200.0
2023-01-23 12:20:00,73.63,73.65,73.63,73.65,246.0,69.1711,69.1899,69.1711,69.1899,246.0
2023-01-23 12:25:00,73.76,73.78,73.76,73.78,300.0,69.2932,69.312,69.2932,69.312,300.0
2023-01-23 12:30:00,73.78,73.84,73.78,73.84,300.0,69.312,69.3684,69.312,69.3684,300.0
2023-01-23 12:35:00,73.98,74.05,73.98,74.05,600.0,69.4999,69.5657,69.4999,69.5657,600.0
2023-01-23 12:40:00,74.09,74.09,74.09,74.09,100.0,69.6033,69.6033,69.6033,69.6033,100.0
2023-01-23 12:45:00,74.11,74.11,74.03,74.04,529.0,69.622,69.622,69.5469,69.5563,529.0
2023-01-23 12:50:00,74.05,74.05,74.05,74.05,100.0,69.5657,69.5657,69.5657,69.5657,100.0
2023-01-23 12:55:00,74.06,74.12,74.06,74.06,300.0,69.5751,69.6314,69.5751,69.5751,300.0
2023-01-23 13:00:00,74.0,74.02,74.0,74.02,216.0,69.5187,69.5375,69.5187,69.5375,216.0
2023-01-23 13:05:00,73.94,74.06,73.94,74.06,700.0,69.4623,69.5751,69.4623,69.5751,700.0
2023-01-23 13:10:00,74.06,74.06,74.06,74.06,0.0,69.5751,69.5751,69.5751,69.5751,0.0
2023-01-23 13:15:00,74.06,74.06,74.06,74.06,0.0,69.5751,69.5751,69.5751,69.5751,0.0
2023-01-23 13:20:00,74.06,74.13,74.06,74.1,649.0,69.5751,69.6408,69.5751,69.6126,649.0
2023-01-23 13:25:00,74.0,74.06,74.0,74.06,527.0,69.5187,69.5751,69.5187,69.5751,527.0
2023-01-23 13:30:00,74.16,74.18,74.16,74.18,300.0,69.669,69.6878,69.669,69.6878,300.0
2023-01-23 13:35:00,74.15,74.16,74.02,74.16,400.0,69.6596,69.669,69.5375,69.669,400.0
2023-01-23 13:40:00,74.16,74.16,74.16,74.16,0.0,69.669,69.669,69.669,69.669,0.0
2023-01-23 13:45:00,74.2,74.24,74.2,74.23,720.0,69.7066,69.7442,69.7066,69.7348,720.0
2023-01-23 13:50:00,74.33,74.33,74.32,74.32,200.0,69.8287,69.8287,69.8193,69.8193,200.0
2023-01-23 13:55:00,74.29,74.35,74.29,74.31,500.0,69.7911,69.8475,69.7911,69.8099,500.0
2023-01-23 14:00:00,74.31,74.31,74.26,74.26,400.0,69.8099,69.8099,69.763,69.763,400.0
2023-01-23 14:05:00,74.25,74.25,74.22,74.24,352.0,69.7536,69.7536,69.7254,69.7442,352.0
2023-01-23 14:10:00,74.11,74.11,74.03,74.03,200.0,69.622,69.622,69.5469,69.5469,200.0
2023-01-23 14:15:00,74.05,74.07,74.05,74.07,300.0,69.5657,69.5845,69.5657,69.5845,300.0
2023-01-23 14:20:00,74.1,74.1,74.1,74.1,100.0,69.6126,69.6126,69.6126,69.6126,100.0
2023-01-23 14:25:00,74.1,74.1,74.1,74.1,0.0,69.6126,69.6126,69.6126,69.6126,0.0
2023-01-23 14:30:00,73.82,73.97,73.82,73.97,300.0,69.3496,69.4905,69.3496,69.4905,300.0
2023-01-23 14:35:00,73.95,73.97,73.93,73.93,600.0,69.4717,69.4905,69.4529,69.4529,600.0
2023-01-23 14:40:00,73.9,73.94,73.86,73.88,600.0,69.4248,69.4623,69.3872,69.406,600.0
2023-01-23 14:45:00,73.8,73.88,73.8,73.88,400.0,69.3308,69.406,69.3308,69.406,400.0
2023-01-23 14:50:00,73.9,73.9,73.86,73.86,300.0,69.4248,69.4248,69.3872,69.3872,300.0
2023-01-23 14:55:00,73.86,73.86,73.86,73.86,0.0,69.3872,69.3872,69.3872,69.3872,0.0
2023-01-23 15:00:00,73.92,73.93,73.84,73.84,600.0,69.4435,69.4529,69.3684,69.3684,600.0
2023-01-23 15:05:00,73.85,73.88,73.81,73.88,400.0,69.3778,69.406,69.3402,69.406,400.0
2023-01-23 15:10:00,73.88,74.02,73.88,74.02,600.0,69.406,69.5375,69.406,69.5375,600.0
2023-01-23 15:15:00,73.98,74.01,73.91,73.91,900.0,69.4999,69.5281,69.4342,69.4342,900.0
2023-01-23 15:20:00,73.93,74.03,73.93,74.03,1000.0,69.4529,69.5469,69.4529,69.5469,1000.0
2023-01-23 15:25:00,74.05,74.05,74.01,74.01,300.0,69.5657,69.5657,69.5281,69.5281,300.0
2023-01-23 15:30:00,73.96,73.98,73.91,73.96,500.0,69.4811,69.4999,69.4342,69.4811,500.0
2023-01-23 15:35:00,73.94,73.94,73.94,73.94,100.0,69.4623,69.4623,69.4623,69.4623,100.0
2023-01-23 15:40:00,74.01,74.09,74.0,74.09,500.0,69.5281,69.6033,69.5187,69.6033,500.0
2023-01-23 15:45:00,74.16,74.29,74.16,74.28,1200.0,69.669,69.7911,69.669,69.7817,1200.0
2023-01-23 15:50:00,74.25,74.37,74.25,74.35,1565.0,69.7536,69.8663,69.7536,69.8475,1565.0
2023-01-23 15:55:00,74.37,74.52,74.27,74.28,3203.0,69.8663,70.0072,69.7724,69.7817,3203.0
2023-01-24 09:30:00,73.96,74.44,73.65,74.44,500.0,69.4811,69.9321,69.1899,69.9321,500.0
2023-01-24 09:35:00,74.59,74.73,74.59,74.69,900.0,70.073,70.2045,70.073,70.1669,900.0
2023-01-24 09:40:00,74.67,74.76,74.63,74.63,600.0,70.1481,70.2327,70.1106,70.1106,600.0
2023-01-24 09:45:00,74.25,74.75,74.25,74.69,2053.0,69.7536,70.2233,69.7536,70.1669,2053.0
2023-01-24 09:50:00,74.4,74.4,74.4,74.4,300.0,69.8945,69.8945,69.8945,69.8945,300.0
2023-01-24 09:55:00,74.21,74.21,73.9,73.9,569.0,69.716,69.716,69.4248,69.4248,569.0
2023-01-24 10:00:00,73.94,73.94,73.94,73.94,100.0,69.4623,69.4623,69.4623,69.4623,100.0
2023-01-24 10:05:00,74.14,74.14,74.14,74.14,100.0,69.6502,69.6502,69.6502,69.6502,100.0
2023-01-24 10:10:00,74.3,74.4,74.28,74.4,700.0,69.8005,69.8945,69.7817,69.8945,700.0
2023-01-24 10:15:00,74.4,74.49,74.4,74.49,501.0,69.8945,69.979,69.8945,69.979,501.0
2023-01-24 10:20:00,74.49,74.49,74.49,74.49,0.0,69.979,69.979,69.979,69.979,0.0
2023-01-24 10:25:00,74.43,74.43,74.32,74.37,400.0,69.9227,69.9227,69.8193,69.8663,400.0
2023-01-24 10:30:00,74.58,74.58,74.58,74.58,100.0,70.0636,70.0636,70.0636,70.0636,100.0
2023-01-24 10:35:00,74.58,74.63,74.58,74.63,400.0,70.0636,70.1106,70.0636,70.1106,400.0
2023-01-24 10:40:00,74.78,74.82,74.78,74.82,300.0,70.2515,70.289,70.2515,70.289,300.0
2023-01-24 10:45:00,74.83,74.83,74.79,74.79,500.0,70.2984,70.2984,70.2609,70.2609,500.0
2023-01-24 10:50:00,74.8,74.8,74.75,74.75,400.0,70.2703,70.2703,70.2233,70.2233,400.0
2023-01-24 10:55:00,74.82,74.88,74.65,74.65,400.0,70.289,70.3454,70.1293,70.1293,400.0
2023-01-24 11:00:00,74.75,74.75,74.75,74.75,100.0,70.2233,70.2233,70.2233,70.2233,100.0
2023-01-24 11:05:00,74.63,74.64,74.63,74.64,500.0,70.1106,70.1199,70.1106,70.1199,500.0
2023-01-24 11:10:00,74.69,74.71,74.69,74.71,231.0,70.1669,70.1857,70.1669,70.1857,231.0
2023-01-24 11:15:00,74.75,74.75,74.68,74.72,437.0,70.2233,70.2233,70.1575,70.1951,437.0
2023-01-24 11:20:00,74.72,74.78,74.72,74.75,363.0,70.1951,70.2515,70.1951,70.2233,363.0
2023-01-24 11:25:00,74.66,74.66,74.66,74.66,100.0,70.1387,70.1387,70.1387,70.1387,100.0
2023-01-24 11:30:00,74.76,74.79,74.69,74.69,300.0,70.2327,70.2609,70.1669,70.1669,300.0
2023-01-24 11:35:00,74.68,74.68,74.57,74.57,205.0,70.1575,70.1575,70.0542,70.0542,205.0
2023-01-24 11:40:00,74.51,74.51,74.51,74.51,100.0,69.9978,69.9978,69.9978,69.9978,100.0
2023-01-24 11:45:00,74.54,74.56,74.54,74.56,300.0,70.026,70.0448,70.026,70.0448,300.0
2023-01-24 11:50:00,74.61,74.66,74.58,74.6,700.0,70.0918,70.1387,70.0636,70.0824,700.0
2023-01-24 11:55:00,74.6,74.6,74.6,74.6,0.0,70.0824,70.0824,70.0824,70.0824,0.0
2023-01-24 12:00:00,74.46,74.61,74.46,74.61,575.0,69.9508,70.0918,69.9508,70.0918,575.0
2023-01-24 12:05:00,74.58,74.58,74.58,74.58,790.0,70.0636,70.0636,70.0636,70.0636,790.0
2023-01-24 12:10:00,74.69,74.72,74.69,74.69,314.0,70.1669,70.1951,70.1669,70.1669,314.0
2023-01-24 12:15:00,74.74,74.79,74.74,74.79,300.0,70.2139,70.2609,70.2139,70.2609,300.0
2023-01-24 12:20:00,74.69,74.72,74.69,74.72,300.0,70.1669,70.1951,70.1669,70.1951,300.0
2023-01-24 12:25:00,74.81,74.81,74.81,74.81,100.0,70.2797,70.2797,70.2797,70.2797,100.0
2023-01-24 12:30:00,74.81,74.81,74.81,74.81,0.0,70.2797,70.2797,70.2797,70.2797,0.0
2023-01-24 12:35:00,74.72,74.72,74.72,74.72,100.0,70.1951,70.1951,70.1951,70.1951,100.0
2023-01-24 12:40:00,74.72,74.72,74.72,74.72,0.0,70.1951,70.1951,70.1951,70.1951,0.0
2023-01-24 12:45:00,74.61,74.61,74.61,74.61,100.0,70.0918,70.0918,70.0918,70.0918,100.0
2023-01-24 12:50:00,74.66,74.66,74.66,74.66,100.0,70.1387,70.1387,70.1387,70.1387,100.0
2023-01-24 12:55:00,74.64,74.64,74.64,74.64,100.0,70.1199,70.1199,70.1199,70.1199,100.0
2023-01-24 13:00:00,74.66,74.67,74.66,74.67,200.0,70.1387,70.1481,70.1387,70.1481,200.0
2023-01-24 13:05:00,74.64,74.86,74.64,74.86,1300.0,70.1199,70.3266,70.1199,70.3266,1300.0
2023-01-24 13:10:00,74.9,74.92,74.89,74.92,400.0,70.3642,70.383,70.3548,70.383,400.0
2023-01-24 13:15:00,74.74,74.8,74.74,74.75,600.0,70.2139,70.2703,70.2139,70.2233,600.0
2023-01-24 13:20:00,74.75,74.75,74.75,74.75,0.0,70.2233,70.2233,70.2233,70.2233,0.0
2023-01-24 13:25:00,74.78,74.79,74.78,74.79,200.0,70.2515,70.2609,70.2515,70.2609,200.0
2023-01-24 13:30:00,74.77,74.77,74.75,74.75,200.0,70.2421,70.2421,70.2233,70.2233,200.0
2023-01-24 13:35:00,74.68,74.74,74.68,74.74,200.0,70.1575,70.2139,70.1575,70.2139,200.0
2023-01-24 13:40:00,74.7,74.76,74.7,74.75,300.0,70.1763,70.2327,70.1763,70.2233,300.0
2023-01-24 13:45:00,74.78,74.78,74.74,74.74,400.0,70.2515,70.2515,70.2139,70.2139,400.0
2023-01-24 13:50:00,74.69,74.69,74.69,74.69,100.0,70.1669,70.1669,70.1669,70.1669,100.0
2023-01-24 13:55:00,74.75,74.75,74.74,74.74,200.0,70.2233,70.2233,70.2139,70.2139,200.0
2023-01-24 14:00:00,74.74,74.74,74.74,74.74,0.0,70.2139,70.2139,70.2139,70.2139,0.0
2023-01-24 14:05:00,74.56,74.56,74.56,74.56,500.0,70.0448,70.0448,70.0448,70.0448,500.0
2023-01-24 14:10:00,74.62,74.62,74.61,74.61,200.0,70.1012,70.1012,70.0918,70.0918,200.0
2023-01-24 14:15:00,74.61,74.61,74.61,74.61,0.0,70.0918,70.0918,70.0918,70.0918,0.0
2023-01-24 14:20:00,74.61,74.61,74.61,74.61,0.0,70.0918,70.0918,70.0918,70.0918,0.0
2023-01-24 14:25:00,74.53,74.53,74.52,74.52,200.0,70.0166,70.0166,70.0072,70.0072,200.0
2023-01-24 14:30:00,74.48,74.48,74.48,74.48,100.0,69.9696,69.9696,69.9696,69.9696,100.0
2023-01-24 14:35:00,74.58,74.6,74.58,74.6,300.0,70.0636,70.0824,70.0636,70.0824,300.0
2023-01-24 14:40:00,74.65,74.69,74.65,74.69,200.0,70.1293,70.1669,70.1293,70.1669,200.0
2023-01-24 14:45:00,74.69,74.74,74.69,74.74,600.0,70.1669,70.2139,70.1669,70.2139,600.0
2023-01-24 14:50:00,74.73,74.77,74.73,74.77,400.0,70.2045,70.2421,70.2045,70.2421,400.0
2023-01-24 14:55:00,74.81,74.81,74.74,74.74,400.0,70.2797,70.2797,70.2139,70.2139,400.0
2023-01-24 15:00:00,74.76,74.76,74.76,74.76,100.0,70.2327,70.2327,70.2327,70.2327,100.0
2023-01-24 15:05:00,74.77,74.8,74.75,74.75,527.0,70.2421,70.2703,70.2233,70.2233,527.0
2023-01-24 15:10:00,74.74,74.83,74.74,74.82,500.0,70.2139,70.2984,70.2139,70.289,500.0
2023-01-24 15:15:00,74.79,74.79,74.79,74.79,200.0,70.2609,70.2609,70.2609,70.2609,200.0
2023-01-24 15:20:00,74.77,74.77,74.76,74.76,200.0,70.2421,70.2421,70.2327,70.2327,200.0
2023-01-24 15:25:00,74.7,74.7,74.7,74.7,200.0,70.1763,70.1763,70.1763,70.1763,200.0
2023-01-24 15:30:00,74.72,74.72,74.66,74.66,200.0,70.1951,70.1951,70.1387,70.1387,200.0
2023-01-24 15:35:00,74.68,74.75,74.68,74.75,400.0,70.1575,70.2233,70.1575,70.2233,400.0
2023-01-24 15:40:00,74.72,74.72,74.61,74.61,600.0,70.1951,70.1951,70.0918,70.0918,600.0
2023-01-24 15:45:00,74.62,74.67,74.56,74.66,1400.0,70.1012,70.1481,70.0448,70.1387,1400.0
2023-01-24 15:50:00,74.6,74.65,74.52,74.57,2512.0,70.0824,70.1293,70.0072,70.0542,2512.0
2023-01-24 15:55:00,74.58,74.85,74.57,74.85,4638.0,70.0636,70.3172,70.0542,70.3172,4638.0
2023-01-25 09:35:00,74.45,74.45,74.45,74.45,200.0,69.9415,69.9415,69.9415,69.9415,200.0
2023-01-25 09:40:00,74.45,74.45,74.45,74.45,0.0,69.9415,69.9415,69.9415,69.9415,0.0
2023-01-25 09:45:00,74.58,74.72,74.58,74.72,300.0,70.0636,70.1951,70.0636,70.1951,300.0
2023-01-25 09:50:00,74.68,74.69,74.53,74.57,2432.0,70.1575,70.1669,70.0166,70.0542,2432.0
2023-01-25 09:55:00,74.5,74.75,74.5,74.75,729.0,69.9884,70.2233,69.9884,70.2233,729.0
2023-01-25 10:00:00,74.52,74.74,74.52,74.74,1300.0,70.0072,70.2139,70.0072,70.2139,1300.0
2023-01-25 10:05:00,74.83,74.84,74.74,74.75,1279.0,70.2984,70.3078,70.2139,70.2233,1279.0
2023-01-25 10:10:00,74.66,74.66,74.62,74.62,400.0,70.1387,70.1387,70.1012,70.1012,400.0
2023-01-25 10:15:00,74.68,74.68,74.58,74.58,500.0,70.1575,70.1575,70.0636,70.0636,500.0
2023-01-25 10:20:00,74.48,74.48,74.38,74.38,206.0,69.9696,69.9696,69.8757,69.8757,206.0
2023-01-25 10:25:00,74.41,74.44,74.29,74.29,300.0,69.9039,69.9321,69.7911,69.7911,300.0
2023-01-25 10:30:00,74.38,74.47,74.38,74.38,1683.0,69.8757,69.9602,69.8757,69.8757,1683.0
2023-01-25 10:35:00,74.44,74.44,74.26,74.26,300.0,69.9321,69.9321,69.763,69.763,300.0
2023-01-25 10:40:00,74.3,74.37,74.3,74.37,300.0,69.8005,69.8663,69.8005,69.8663,300.0
2023-01-25 10:45:00,74.46,74.49,74.39,74.39,800.0,69.9508,69.979,69.8851,69.8851,800.0
2023-01-25 10:50:00,74.28,74.29,74.26,74.26,400.0,69.7817,69.7911,69.763,69.763,400.0
2023-01-25 10:55:00,74.23,74.26,74.23,74.26,200.0,69.7348,69.763,69.7348,69.763,200.0
2023-01-25 11:00:00,74.26,74.26,74.13,74.13,1100.0,69.763,69.763,69.6408,69.6408,1100.0
2023-01-25 11:05:00,74.13,74.23,74.13,74.23,500.0,69.6408,69.7348,69.6408,69.7348,500.0
2023-01-25 11:10:00,74.16,74.21,74.16,74.2,400.0,69.669,69.716,69.669,69.7066,400.0
2023-01-25 11:15:00,74.19,74.22,74.19,74.22,800.0,69.6972,69.7254,69.6972,69.7254,800.0
2023-01-25 11:20:00,74.25,74.3,74.22,74.22,500.0,69.7536,69.8005,69.7254,69.7254,500.0
2023-01-25 11:25:00,74.21,74.24,74.21,74.24,300.0,69.716,69.7442,69.716,69.7442,300.0
2023-01-25 11:30:00,74.29,74.29,74.19,74.22,795.0,69.7911,69.7911,69.6972,69.7254,795.0
2023-01-25 11:35:00,74.2,74.2,74.2,74.2,300.0,69.7066,69.7066,69.7066,69.7066,300.0
2023-01-25 11:40:00,74.21,74.21,74.16,74.16,400.0,69.716,69.716,69.669,69.669,400.0
2023-01-25 11:45:00,74.23,74.23,74.13,74.13,400.0,69.7348,69.7348,69.6408,69.6408,400.0
2023-01-25 11:50:00,74.18,74.25,74.18,74.25,300.0,69.6878,69.7536,69.6878,69.7536,300.0
2023-01-25 11:55:00,74.2,74.22,74.1,74.17,400.0,69.7066,69.7254,69.6126,69.6784,400.0
2023-01-25 12:00:00,74.17,74.17,74.17,74.17,0.0,69.6784,69.6784,69.6784,69.6784,0.0
2023-01-25 12:05:00,74.02,74.02,74.0,74.0,300.0,69.5375,69.5375,69.5187,69.5187,300.0
2023-01-25 12:10:00,73.96,73.96,73.96,73.96,100.0,69.4811,69.4811,69.4811,69.4811,100.0
2023-01-25 12:15:00,73.91,73.95,73.86,73.86,500.0,69.4342,69.4717,69.3872,69.3872,500.0
2023-01-25 12:20:00,73.78,73.87,73.78,73.87,500.0,69.312,69.3966,69.312,69.3966,500.0
2023-01-25 12:25:00,73.77,73.78,73.77,73.78,200.0,69.3026,69.312,69.3026,69.312,200.0
2023-01-25 12:30:00,73.78,73.78,73.78,73.78,0.0,69.312,69.312,69.312,69.312,0.0
2023-01-25 12:35:00,73.81,73.81,73.72,73.76,1200.0,69.3402,69.3402,69.2557,69.2932,1200.0
2023-01-25 12:40:00,73.75,73.75,73.73,73.73,274.0,69.2838,69.2838,69.2651,69.2651,274.0
2023-01-25 12:45:00,73.69,73.69,73.69,73.69,200.0,69.2275,69.2275,69.2275,69.2275,200.0
2023-01-25 12:50:00,73.65,73.66,73.57,73.57,300.0,69.1899,69.1993,69.1147,69.1147,300.0
2023-01-25 12:55:00,73.67,73.67,73.67,73.67,300.0,69.2087,69.2087,69.2087,69.2087,300.0
2023-01-25 13:00:00,73.58,73.74,73.58,73.66,500.0,69.1241,69.2745,69.1241,69.1993,500.0
2023-01-25 13:05:00,73.66,73.66,73.66,73.66,0.0,69.1993,69.1993,69.1993,69.1993,0.0
2023-01-25 13:10:00,73.65,73.67,73.6,73.6,600.0,69.1899,69.2087,69.1429,69.1429,600.0
2023-01-25 13:15:00,73.61,73.63,73.6,73.63,400.0,69.1523,69.1711,69.1429,69.1711,400.0
2023-01-25 13:20:00,73.63,73.66,73.63,73.66,200.0,69.1711,69.1993,69.1711,69.1993,200.0
2023-01-25 13:25:00,73.69,73.72,73.69,73.72,500.0,69.2275,69.2557,69.2275,69.2557,500.0
2023-01-25 13:30:00,73.7,73.7,73.67,73.67,800.0,69.2369,69.2369,69.2087,69.2087,800.0
2023-01-25 13:35:00,73.69,73.75,73.64,73.64,1000.0,69.2275,69.2838,69.1805,69.1805,1000.0
2023-01-25 13:40:00,73.66,73.77,73.66,73.77,551.0,69.1993,69.3026,69.1993,69.3026,551.0
2023-01-25 13:45:00,73.74,73.76,73.74,73.76,200.0,69.2745,69.2932,69.2745,69.2932,200.0
2023-01-25 13:50:00,73.79,73.79,73.72,73.72,200.0,69.3214,69.3214,69.2557,69.2557,200.0
2023-01-25 13:55:00,73.63,73.69,73.63,73.68,900.0,69.1711,69.2275,69.1711,69.2181,900.0
2023-01-25 14:00:00,73.7,73.7,73.66,73.66,300.0,69.2369,69.2369,69.1993,69.1993,300.0
2023-01-25 14:05:00,73.64,73.73,73.64,73.73,675.0,69.1805,69.2651,69.1805,69.2651,675.0
2023-01-25 14:10:00,73.8,73.86,73.8,73.86,800.0,69.3308,69.3872,69.3308,69.3872,800.0
2023-01-25 14:15:00,73.94,73.94,73.88,73.89,400.0,69.4623,69.4623,69.406,69.4154,400.0
2023-01-25 14:20:00,73.88,73.88,73.83,73.83,200.0,69.406,69.406,69.359,69.359,200.0
2023-01-25 14:25:00,73.81,73.81,73.71,73.71,500.0,69.3402,69.3402,69.2463,69.2463,500.0
2023-01-25 14:30:00,73.75,73.75,73.53,73.53,400.0,69.2838,69.2838,69.0772,69.0772,400.0
2023-01-25 14:35:00,73.46,73.52,73.46,73.52,400.0,69.0114,69.0678,69.0114,69.0678,400.0
2023-01-25 14:40:00,73.54,73.61,73.54,73.61,1000.0,69.0866,69.1523,69.0866,69.1523,1000.0
2023-01-25 14:45:00,73.59,73.66,73.59,73.66,500.0,69.1335,69.1993,69.1335,69.1993,500.0
2023-01-25 14:50:00,73.67,73.67,73.62,73.62,300.0,69.2087,69.2087,69.1617,69.1617,300.0
2023-01-25 14:55:00,73.68,73.71,73.68,73.7,600.0,69.2181,69.2463,69.2181,69.2369,600.0
2023-01-25 15:00:00,73.69,73.79,73.69,73.79,371.0,69.2275,69.3214,69.2275,69.3214,371.0
2023-01-25 15:05:00,73.81,73.83,73.81,73.83,200.0,69.3402,69.359,69.3402,69.359,200.0
2023-01-25 15:10:00,73.88,73.88,73.88,73.88,200.0,69.406,69.406,69.406,69.406,200.0
2023-01-25 15:15:00,73.89,73.89,73.87,73.87,300.0,69.4154,69.4154,69.3966,69.3966,300.0
2023-01-25 15:20:00,73.81,73.81,73.73,73.78,900.0,69.3402,69.3402,69.2651,69.312,900.0
2023-01-25 15:25:00,73.82,73.82,73.79,73.81,400.0,69.3496,69.3496,69.3214,69.3402,400.0
2023-01-25 15:30:00,73.82,73.82,73.8,73.82,600.0,69.3496,69.3496,69.3308,69.3496,600.0
2023-01-25 15:35:00,73.68,73.79,73.67,73.79,808.0,69.2181,69.3214,69.2087,69.3214,808.0
2023-01-25 15:40:00,73.71,73.82,73.71,73.81,958.0,69.2463,69.3496,69.2463,69.3402,958.0
2023-01-25 15:45:00,73.77,73.78,73.7,73.76,3222.0,69.3026,69.312,69.2369,69.2932,3222.0
2023-01-25 15:50:00,73.65,73.67,73.55,73.58,2026.0,69.1899,69.2087,69.096,69.1241,2026.0
2023-01-25 15:55:00,73.56,73.95,73.56,73.87,2958.0,69.1054,69.4717,69.1054,69.3966,2958.0
2023-01-26 09:30:00,74.14,74.14,74.14,74.14,100.0,69.6502,69.6502,69.6502,69.6502,100.0
2023-01-26 09:35:00,74.14,74.14,74.14,74.14,0.0,69.6502,69.6502,69.6502,69.6502,0.0
2023-01-26 09:40:00,74.14,74.14,74.14,74.14,0.0,69.6502,69.6502,69.6502,69.6502,0.0
2023-01-26 09:45:00,74.07,74.07,74.07,74.07,100.0,69.5845,69.5845,69.5845,69.5845,100.0
2023-01-26 09:50:00,73.93,73.93,73.93,73.93,100.0,69.4529,69.4529,69.4529,69.4529,100.0
2023-01-26 09:55:00,73.93,73.93,73.93,73.93,0.0,69.4529,69.4529,69.4529,69.4529,0.0
2023-01-26 10:00:00,73.93,73.93,73.93,73.93,0.0,69.4529,69.4529,69.4529,69.4529,0.0
2023-01-26 10:05:00,73.93,73.93,73.93,73.93,0.0,69.4529,69.4529,69.4529,69.4529,0.0
2023-01-26 10:10:00,74.07,74.07,74.05,74.05,200.0,69.5845,69.5845,69.5657,69.5657,200.0
2023-01-26 10:15:00,74.29,74.29,74.28,74.28,258.0,69.7911,69.7911,69.7817,69.7817,258.0
2023-01-26 10:20:00,74.24,74.24,74.23,74.23,200.0,69.7442,69.7442,69.7348,69.7348,200.0
2023-01-26 10:25:00,74.23,74.23,74.23,74.23,0.0,69.7348,69.7348,69.7348,69.7348,0.0
2023-01-26 10:30:00,74.14,74.18,74.14,74.18,200.0,69.6502,69.6878,69.6502,69.6878,200.0
2023-01-26 10:35:00,74.11,74.11,74.04,74.04,200.0,69.622,69.622,69.5563,69.5563,200.0
2023-01-26 10:40:00,73.97,73.97,73.97,73.97,100.0,69.4905,69.4905,69.4905,69.4905,100.0
2023-01-26 10:45:00,73.97,73.97,73.97,73.97,0.0,69.4905,69.4905,69.4905,69.4905,0.0
2023-01-26 10:50:00,74.05,74.05,74.05,74.05,100.0,69.5657,69.5657,69.5657,69.5657,100.0
2023-01-26 10:55:00,74.05,74.05,74.05,74.05,0.0,69.5657,69.5657,69.5657,69.5657,0.0
2023-01-26 11:00:00,73.76,73.76,73.76,73.76,100.0,69.2932,69.2932,69.2932,69.2932,100.0
2023-01-26 11:05:00,73.75,73.75,73.75,73.75,100.0,69.2838,69.2838,69.2838,69.2838,100.0
2023-01-26 11:10:00,73.85,73.85,73.82,73.82,200.0,69.3778,69.3778,69.3496,69.3496,200.0
2023-01-26 11:15:00,74.01,74.01,74.01,74.01,100.0,69.5281,69.5281,69.5281,69.5281,100.0
2023-01-26 11:20:00,74.01,74.01,74.01,74.01,0.0,69.5281,69.5281,69.5281,69.5281,0.0
2023-01-26 11:25:00,74.01,74.01,74.01,74.01,0.0,69.5281,69.5281,69.5281,69.5281,0.0
2023-01-26 11:30:00,74.01,74.01,74.01,74.01,0.0,69.5281,69.5281,69.5281,69.5281,0.0
2023-01-26 11:35:00,74.14,74.14,74.14,74.14,100.0,69.6502,69.6502,69.6502,69.6502,100.0
2023-01-26 11:40:00,74.14,74.14,74.14,74.14,0.0,69.6502,69.6502,69.6502,69.6502,0.0
2023-01-26 11:45:00,74.14,74.14,74.14,74.14,0.0,69.6502,69.6502,69.6502,69.6502,0.0
2023-01-26 11:50:00,74.14,74.14,74.14,74.14,0.0,69.6502,69.6502,69.6502,69.6502,0.0
2023-01-26 11:55:00,74.07,74.07,74.07,74.07,100.0,69.5845,69.5845,69.5845,69.5845,100.0
2023-01-26 12:00:00,74.07,74.07,74.07,74.07,0.0,69.5845,69.5845,69.5845,69.5845,0.0
2023-01-26 12:05:00,74.07,74.07,74.07,74.07,0.0,69.5845,69.5845,69.5845,69.5845,0.0
2023-01-26 12:10:00,74.07,74.07,74.07,74.07,0.0,69.5845,69.5845,69.5845,69.5845,0.0
2023-01-26 12:15:00,74.07,74.07,74.07,74.07,0.0,69.5845,69.5845,69.5845,69.5845,0.0
2023-01-26 12:20:00,74.18,74.18,74.18,74.18,100.0,69.6878,69.6878,69.6878,69.6878,100.0
2023-01-26 12:25:00,74.18,74.18,74.18,74.18,300.0,69.6878,69.6878,69.6878,69.6878,300.0
2023-01-26 12:30:00,74.18,74.18,74.18,74.18,0.0,69.6878,69.6878,69.6878,69.6878,0.0
2023-01-26 12:35:00,74.18,74.18,74.18,74.18,0.0,69.6878,69.6878,69.6878,69.6878,0.0
2023-01-26 12:40:00,74.08,74.08,74.08,74.08,117.0,69.5939,69.5939,69.5939,69.5939,117.0
2023-01-26 12:45:00,74.08,74.08,74.08,74.08,0.0,69.5939,69.5939,69.5939,69.5939,0.0
2023-01-26 12:50:00,74.08,74.08,74.08,74.08,0.0,69.5939,69.5939,69.5939,69.5939,0.0
2023-01-26 12:55:00,74.04,74.04,74.04,74.04,100.0,69.5563,69.5563,69.5563,69.5563,100.0
2023-01-26 13:00:00,74.11,74.11,74.11,74.11,100.0,69.622,69.622,69.622,69.622,100.0
2023-01-26 13:05:00,74.16,74.16,74.12,74.14,400.0,69.669,69.669,69.6314,69.6502,400.0
2023-01-26 13:10:00,74.15,74.22,74.15,74.22,316.0,69.6596,69.7254,69.6596,69.7254,316.0
2023-01-26 13:15:00,74.22,74.22,74.22,74.22,0.0,69.7254,69.7254,69.7254,69.7254,0.0
2023-01-26 13:20:00,74.22,74.22,74.22,74.22,0.0,69.7254,69.7254,69.7254,69.7254,0.0
2023-01-26 13:25:00,74.22,74.22,74.22,74.22,0.0,69.7254,69.7254,69.7254,69.7254,0.0
2023-01-26 13:30:00,74.04,74.04,74.03,74.03,200.0,69.5563,69.5563,69.5469,69.5469,200.0
2023-01-26 13:35:00,74.03,74.03,74.03,74.03,0.0,69.5469,69.5469,69.5469,69.5469,0.0
2023-01-26 13:40:00,74.2,74.2,74.2,74.2,200.0,69.7066,69.7066,69.7066,69.7066,200.0
2023-01-26 13:45:00,74.22,74.22,74.22,74.22,100.0,69.7254,69.7254,69.7254,69.7254,100.0
2023-01-26 13:50:00,74.22,74.22,74.22,74.22,0.0,69.7254,69.7254,69.7254,69.7254,0.0
2023-01-26 13:55:00,74.22,74.22,74.22,74.22,0.0,69.7254,69.7254,69.7254,69.7254,0.0
2023-01-26 14:00:00,74.03,74.03,74.03,74.03,300.0,69.5469,69.5469,69.5469,69.5469,300.0
2023-01-26 14:05:00,74.02,74.02,74.02,74.02,100.0,69.5375,69.5375,69.5375,69.5375,100.0
2023-01-26 14:10:00,74.02,74.02,74.02,74.02,0.0,69.5375,69.5375,69.5375,69.5375,0.0
2023-01-26 14:15:00,73.99,74.04,73.99,74.04,200.0,69.5093,69.5563,69.5093,69.5563,200.0
2023-01-26 14:20:00,74.05,74.05,74.05,74.05,100.0,69.5657,69.5657,69.5657,69.5657,100.0
2023-01-26 14:25:00,73.79,73.79,73.79,73.79,200.0,69.3214,69.3214,69.3214,69.3214,200.0
2023-01-26 14:30:00,73.84,73.84,73.84,73.84,100.0,69.3684,69.3684,69.3684,69.3684,100.0
2023-01-26 14:35:00,73.81,73.84,73.81,73.84,200.0,69.3402,69.3684,69.3402,69.3684,200.0
2023-01-26 14:40:00,73.71,73.71,73.7,73.7,400.0,69.2463,69.2463,69.2369,69.2369,400.0
2023-01-26 14:45:00,73.69,73.69,73.66,73.66,500.0,69.2275,69.2275,69.1993,69.1993,500.0
2023-01-26 14:50:00,73.7,73.71,73.7,73.71,500.0,69.2369,69.2463,69.2369,69.2463,500.0
2023-01-26 14:55:00,73.69,73.73,73.69,73.73,300.0,69.2275,69.2651,69.2275,69.2651,300.0
2023-01-26 15:00:00,73.81,73.81,73.76,73.76,300.0,69.3402,69.3402,69.2932,69.2932,300.0
2023-01-26 15:05:00,73.74,73.81,73.7,73.7,640.0,69.2745,69.3402,69.2369,69.2369,640.0
2023-01-26 15:10:00,73.72,73.72,73.71,73.71,248.0,69.2557,69.2557,69.2463,69.2463,248.0
2023-01-26 15:15:00,73.82,73.84,73.82,73.84,200.0,69.3496,69.3684,69.3496,69.3684,200.0
2023-01-26 15:20:00,73.83,73.83,73.83,73.83,100.0,69.359,69.359,69.359,69.359,100.0
2023-01-26 15:25:00,73.83,73.92,73.82,73.91,458.0,69.359,69.4435,69.3496,69.4342,458.0
2023-01-26 15:30:00,73.86,73.86,73.76,73.79,1000.0,69.3872,69.3872,69.2932,69.3214,1000.0
2023-01-26 15:35:00,73.89,73.9,73.89,73.9,300.0,69.4154,69.4248,69.4154,69.4248,300.0
2023-01-26 15:40:00,73.82,73.82,73.8,73.82,600.0,69.3496,69.3496,69.3308,69.3496,600.0
2023-01-26 15:45:00,73.82,73.9,73.82,73.9,400.0,69.3496,69.4248,69.3496,69.4248,400.0
2023-01-26 15:50:00,73.99,74.01,73.96,73.96,300.0,69.5093,69.5281,69.4811,69.4811,300.0
2023-01-26 15:55:00,73.94,74.14,73.94,74.14,3749.0,69.4623,69.6502,69.4623,69.6502,3749.0
2023-01-27 09:30:00,74.59,74.59,74.59,74.59,100.0,70.073,70.073,70.073,70.073,100.0
2023-01-27 09:35:00,74.46,74.51,74.46,74.51,600.0,69.9508,69.9978,69.9508,69.9978,600.0
2023-01-27 09:40:00,74.51,74.51,74.51,74.51,0.0,69.9978,69.9978,69.9978,69.9978,0.0
2023-01-27 09:45:00,74.34,74.51,74.34,74.51,200.0,69.8381,69.9978,69.8381,69.9978,200.0
2023-01-27 09:50:00,74.41,74.48,74.41,74.48,200.0,69.9039,69.9696,69.9039,69.9696,200.0
2023-01-27 09:55:00,74.5,74.5,74.41,74.41,441.0,69.9884,69.9884,69.9039,69.9039,441.0
2023-01-27 10:00:00,74.33,74.5,74.33,74.44,814.0,69.8287,69.9884,69.8287,69.9321,814.0
2023-01-27 10:05:00,74.5,74.55,74.46,74.46,18827.0,69.9884,70.0354,69.9508,69.9508,18827.0
2023-01-27 10:10:00,74.47,74.5,74.43,74.43,3666.0,69.9602,69.9884,69.9227,69.9227,3666.0
2023-01-27 10:15:00,74.32,74.43,74.32,74.33,400.0,69.8193,69.9227,69.8193,69.8287,400.0
2023-01-27 10:20:00,74.39,74.47,74.39,74.47,400.0,69.8851,69.9602,69.8851,69.9602,400.0
2023-01-27 10:25:00,74.51,74.56,74.5,74.5,8148.0,69.9978,70.0448,69.9884,69.9884,8148.0
2023-01-27 10:30:00,74.54,74.63,74.54,74.59,1477.0,70.026,70.1106,70.026,70.073,1477.0
2023-01-27 10:35:00,74.69,74.72,74.69,74.72,300.0,70.1669,70.1951,70.1669,70.1951,300.0
2023-01-27 10:40:00,74.71,74.87,74.71,74.85,600.0,70.1857,70.336,70.1857,70.3172,600.0
2023-01-27 10:45:00,74.78,74.78,74.77,74.77,257.0,70.2515,70.2515,70.2421,70.2421,257.0
2023-01-27 10:50:00,74.69,74.69,74.55,74.55,281.0,70.1669,70.1669,70.0354,70.0354,281.0
2023-01-27 10:55:00,74.45,74.5,74.45,74.5,600.0,69.9415,69.9884,69.9415,69.9884,600.0
2023-01-27 11:00:00,74.46,74.56,74.46,74.56,200.0,69.9508,70.0448,69.9508,70.0448,200.0
2023-01-27 11:05:00,74.56,74.56,74.56,74.56,0.0,70.0448,70.0448,70.0448,70.0448,0.0
2023-01-27 11:10:00,74.37,74.4,74.37,74.4,300.0,69.8663,69.8945,69.8663,69.8945,300.0
2023-01-27 11:15:00,74.43,74.43,74.36,74.38,5780.0,69.9227,69.9227,69.8569,69.8757,5780.0
2023-01-27 11:20:00,74.38,74.56,74.38,74.53,1640.0,69.8757,70.0448,69.8757,70.0166,1640.0
2023-01-27 11:25:00,74.49,74.49,74.4,74.4,900.0,69.979,69.979,69.8945,69.8945,900.0
2023-01-27 11:30:00,74.41,74.57,74.41,74.57,8500.0,69.9039,70.0542,69.9039,70.0542,8500.0
2023-01-27 11:35:00,74.45,74.45,74.45,74.45,200.0,69.9415,69.9415,69.9415,69.9415,200.0
2023-01-27 11:40:00,74.45,74.45,74.45,74.45,0.0,69.9415,69.9415,69.9415,69.9415,0.0
2023-01-27 11:45:00,74.91,74.91,74.79,74.79,300.0,70.3736,70.3736,70.2609,70.2609,300.0
2023-01-27 11:50:00,74.79,74.82,74.79,74.82,775.0,70.2609,70.289,70.2609,70.289,775.0
2023-01-27 11:55:00,74.82,74.82,74.82,74.82,300.0,70.289,70.289,70.289,70.289,300.0
2023-01-27 12:00:00,74.82,74.86,74.82,74.83,3130.0,70.289,70.3266,70.289,70.2984,3130.0
2023-01-27 12:05:00,74.82,74.87,74.82,74.87,870.0,70.289,70.336,70.289,70.336,870.0
2023-01-27 12:10:00,74.86,74.86,74.86,74.86,100.0,70.3266,70.3266,70.3266,70.3266,100.0
2023-01-27 12:15:00,74.86,74.86,74.86,74.86,0.0,70.3266,70.3266,70.3266,70.3266,0.0
2023-01-27 12:20:00,74.95,74.95,74.95,74.95,100.0,70.4112,70.4112,70.4112,70.4112,100.0
2023-01-27 12:25:00,74.82,74.82,74.82,74.82,1736.0,70.289,70.289,70.289,70.289,1736.0
2023-01-27 12:30:00,74.85,74.88,74.85,74.88,10747.0,70.3172,70.3454,70.3172,70.3454,10747.0
2023-01-27 12:35:00,75.04,75.04,75.04,75.04,100.0,70.4957,70.4957,70.4957,70.4957,100.0
2023-01-27 12:40:00,75.04,75.04,75.04,75.04,0.0,70.4957,70.4957,70.4957,70.4957,0.0
2023-01-27 12:45:00,74.96,75.01,74.96,75.01,1554.0,70.4206,70.4675,70.4206,70.4675,1554.0
2023-01-27 12:50:00,75.01,75.01,75.01,75.01,200.0,70.4675,70.4675,70.4675,70.4675,200.0
2023-01-27 12:55:00,75.01,75.01,75.01,75.01,0.0,70.4675,70.4675,70.4675,70.4675,0.0
2023-01-27 13:00:00,75.01,75.01,75.01,75.01,0.0,70.4675,70.4675,70.4675,70.4675,0.0
2023-01-27 13:05:00,75.01,75.01,75.01,75.01,0.0,70.4675,70.4675,70.4675,70.4675,0.0
2023-01-27 13:10:00,74.92,74.92,74.92,74.92,100.0,70.383,70.383,70.383,70.383,100.0
2023-01-27 13:15:00,75.01,75.07,75.01,75.03,413.0,70.4675,70.5239,70.4675,70.4863,413.0
2023-01-27 13:20:00,74.89,74.91,74.89,74.91,200.0,70.3548,70.3736,70.3548,70.3736,200.0
2023-01-27 13:25:00,74.8,74.8,74.8,74.8,114.0,70.2703,70.2703,70.2703,70.2703,114.0
2023-01-27 13:30:00,74.83,74.92,74.83,74.92,600.0,70.2984,70.383,70.2984,70.383,600.0
2023-01-27 13:35:00,74.98,74.98,74.92,74.93,500.0,70.4394,70.4394,70.383,70.3924,500.0
2023-01-27 13:40:00,74.86,74.86,74.86,74.86,100.0,70.3266,70.3266,70.3266,70.3266,100.0
2023-01-27 13:45:00,74.87,74.87,74.87,74.87,167.0,70.336,70.336,70.336,70.336,167.0
2023-01-27 13:50:00,74.87,74.87,74.81,74.81,200.0,70.336,70.336,70.2797,70.2797,200.0
2023-01-27 13:55:00,74.79,74.79,74.78,74.78,204.0,70.2609,70.2609,70.2515,70.2515,204.0
2023-01-27 14:00:00,74.82,74.82,74.79,74.79,300.0,70.289,70.289,70.2609,70.2609,300.0
2023-01-27 14:05:00,74.71,74.73,74.68,74.68,600.0,70.1857,70.2045,70.1575,70.1575,600.0
2023-01-27 14:10:00,74.74,74.79,74.74,74.77,500.0,70.2139,70.2609,70.2139,70.2421,500.0
2023-01-27 14:15:00,74.73,74.93,74.73,74.93,334.0,70.2045,70.3924,70.2045,70.3924,334.0
2023-01-27 14:20:00,74.77,74.8,74.77,74.8,200.0,70.2421,70.2703,70.2421,70.2703,200.0
2023-01-27 14:25:00,74.82,74.88,74.82,74.85,775.0,70.289,70.3454,70.289,70.3172,775.0
2023-01-27 14:30:00,74.86,74.89,74.86,74.88,386.0,70.3266,70.3548,70.3266,70.3454,386.0
2023-01-27 14:35:00,74.86,74.88,74.84,74.88,571.0,70.3266,70.3454,70.3078,70.3454,571.0
2023-01-27 14:40:00,74.75,74.76,74.67,74.67,1200.0,70.2233,70.2327,70.1481,70.1481,1200.0
2023-01-27 14:45:00,74.67,74.67,74.65,74.65,305.0,70.1481,70.1481,70.1293,70.1293,305.0
2023-01-27 14:50:00,74.8,74.8,74.8,74.8,100.0,70.2703,70.2703,70.2703,70.2703,100.0
2023-01-27 14:55:00,74.8,74.82,74.8,74.82,300.0,70.2703,70.289,70.2703,70.289,300.0
2023-01-27 15:00:00,74.89,75.04,74.89,75.03,500.0,70.3548,70.4957,70.3548,70.4863,500.0
2023-01-27 15:05:00,75.01,75.25,75.01,75.25,1292.0,70.4675,70.693,70.4675,70.693,1292.0
2023-01-27 15:10:00,75.23,75.23,75.17,75.17,800.0,70.6742,70.6742,70.6179,70.6179,800.0
2023-01-27 15:15:00,75.34,75.39,75.11,75.24,20872.0,70.7776,70.8245,70.5615,70.6836,20872.0
2023-01-27 15:20:00,75.27,75.42,75.27,75.42,500.0,70.7118,70.8527,70.7118,70.8527,500.0
2023-01-27 15:25:00,75.46,75.46,75.32,75.36,1300.0,70.8903,70.8903,70.7588,70.7963,1300.0
2023-01-27 15:30:00,75.45,75.51,75.42,75.44,14562.0,70.8809,70.9373,70.8527,70.8715,14562.0
2023-01-27 15:35:00,75.41,75.41,75.32,75.32,1000.0,70.8433,70.8433,70.7588,70.7588,1000.0
2023-01-27 15:40:00,75.32,75.42,75.32,75.4,1413.0,70.7588,70.8527,70.7588,70.8339,1413.0
2023-01-27 15:45:00,75.37,75.37,75.27,75.29,1100.0,70.8057,70.8057,70.7118,70.7306,1100.0
2023-01-27 15:50:00,75.21,75.34,75.19,75.2,3233.0,70.6554,70.7776,70.6366,70.646,3233.0
2023-01-27 15:55:00,75.1,75.22,75.03,75.19,4033.0,70.5521,70.6648,70.4863,70.6366,4033.0
2023-01-30 09:35:00,74.96,75.0,74.96,75.0,400.0,70.4206,70.4581,70.4206,70.4581,400.0
2023-01-30 09:40:00,75.0,75.0,75.0,75.0,0.0,70.4581,70.4581,70.4581,70.4581,0.0
2023-01-30 09:45:00,75.05,75.05,75.05,75.05,100.0,70.5051,70.5051,70.5051,70.5051,100.0
2023-01-30 09:50:00,75.04,75.04,75.04,75.04,100.0,70.4957,70.4957,70.4957,70.4957,100.0
2023-01-30 09:55:00,75.04,75.04,75.04,75.04,0.0,70.4957,70.4957,70.4957,70.4957,0.0
2023-01-30 10:00:00,75.04,75.04,75.04,75.04,0.0,70.4957,70.4957,70.4957,70.4957,0.0
2023-01-30 10:05:00,75.24,75.24,75.22,75.22,200.0,70.6836,70.6836,70.6648,70.6648,200.0
2023-01-30 10:10:00,75.05,75.05,75.05,75.05,145.0,70.5051,70.5051,70.5051,70.5051,145.0
2023-01-30 10:15:00,75.07,75.07,74.93,74.93,675.0,70.5239,70.5239,70.3924,70.3924,675.0
2023-01-30 10:20:00,74.94,74.94,74.89,74.89,400.0,70.4018,70.4018,70.3548,70.3548,400.0
2023-01-30 10:25:00,74.92,74.98,74.92,74.98,200.0,70.383,70.4394,70.383,70.4394,200.0
2023-01-30 10:30:00,74.91,74.91,74.83,74.85,700.0,70.3736,70.3736,70.2984,70.3172,700.0
2023-01-30 10:35:00,74.84,74.9,74.84,74.9,500.0,70.3078,70.3642,70.3078,70.3642,500.0
2023-01-30 10:40:00,74.9,74.9,74.57,74.63,900.0,70.3642,70.3642,70.0542,70.1106,900.0
2023-01-30 10:45:00,74.63,74.63,74.63,74.63,0.0,70.1106,70.1106,70.1106,70.1106,0.0
2023-01-30 10:50:00,74.63,74.63,74.63,74.63,0.0,70.1106,70.1106,70.1106,70.1106,0.0
2023-01-30 10:55:00,74.61,74.61,74.61,74.61,100.0,70.0918,70.0918,70.0918,70.0918,100.0
2023-01-30 11:00:00,74.81,74.81,74.81,74.81,100.0,70.2797,70.2797,70.2797,70.2797,100.0
2023-01-30 11:05:00,74.81,74.81,74.81,74.81,0.0,70.2797,70.2797,70.2797,70.2797,0.0
2023-01-30 11:10:00,74.81,74.81,74.81,74.81,0.0,70.2797,70.2797,70.2797,70.2797,0.0
2023-01-30 11:15:00,74.81,74.81,74.81,74.81,0.0,70.2797,70.2797,70.2797,70.2797,0.0
2023-01-30 11:20:00,75.02,75.02,75.02,75.02,102.0,70.4769,70.4769,70.4769,70.4769,102.0
2023-01-30 11:25:00,74.9,74.96,74.9,74.96,300.0,70.3642,70.4206,70.3642,70.4206,300.0
2023-01-30 11:30:00,75.01,75.01,75.01,75.01,100.0,70.4675,70.4675,70.4675,70.4675,100.0
2023-01-30 11:35:00,75.04,75.04,75.04,75.04,100.0,70.4957,70.4957,70.4957,70.4957,100.0
2023-01-30 11:40:00,74.96,74.98,74.96,74.97,552.0,70.4206,70.4394,70.4206,70.43,552.0
2023-01-30 11:45:00,74.96,74.96,74.74,74.77,945.0,70.4206,70.4206,70.2139,70.2421,945.0
2023-01-30 11:50:00,74.73,74.76,74.73,74.75,428.0,70.2045,70.2327,70.2045,70.2233,428.0
2023-01-30 11:55:00,74.66,74.74,74.66,74.74,200.0,70.1387,70.2139,70.1387,70.2139,200.0
2023-01-30 12:00:00,74.71,74.85,74.71,74.85,600.0,70.1857,70.3172,70.1857,70.3172,600.0
2023-01-30 12:05:00,74.88,74.88,74.82,74.82,200.0,70.3454,70.3454,70.289,70.289,200.0
2023-01-30 12:10:00,74.91,74.92,74.91,74.92,200.0,70.3736,70.383,70.3736,70.383,200.0
2023-01-30 12:15:00,74.91,74.91,74.91,74.91,100.0,70.3736,70.3736,70.3736,70.3736,100.0
2023-01-30 12:20:00,74.91,74.91,74.91,74.91,0.0,70.3736,70.3736,70.3736,70.3736,0.0
2023-01-30 12:25:00,74.9,74.9,74.83,74.83,200.0,70.3642,70.3642,70.2984,70.2984,200.0
2023-01-30 12:30:00,74.94,74.98,74.94,74.98,600.0,70.4018,70.4394,70.4018,70.4394,600.0
2023-01-30 12:35:00,75.0,75.0,75.0,75.0,100.0,70.4581,70.4581,70.4581,70.4581,100.0
2023-01-30 12:40:00,75.04,75.04,75.03,75.03,400.0,70.4957,70.4957,70.4863,70.4863,400.0
2023-01-30 12:45:00,74.98,75.01,74.95,75.01,1100.0,70.4394,70.4675,70.4112,70.4675,1100.0
2023-01-30 12:50:00,74.97,74.97,74.91,74.91,467.0,70.43,70.43,70.3736,70.3736,467.0
2023-01-30 12:55:00,74.69,74.69,74.64,74.64,258.0,70.1669,70.1669,70.1199,70.1199,258.0
2023-01-30 13:00:00,74.6,74.6,74.58,74.58,268.0,70.0824,70.0824,70.0636,70.0636,268.0
2023-01-30 13:05:00,74.62,74.62,74.62,74.62,100.0,70.1012,70.1012,70.1012,70.1012,100.0
2023-01-30 13:10:00,74.62,74.62,74.62,74.62,0.0,70.1012,70.1012,70.1012,70.1012,0.0
2023-01-30 13:15:00,74.91,74.91,74.91,74.91,228.0,70.3736,70.3736,70.3736,70.3736,228.0
2023-01-30 13:20:00,74.91,74.91,74.91,74.91,200.0,70.3736,70.3736,70.3736,70.3736,200.0
2023-01-30 13:25:00,74.9,74.9,74.9,74.9,100.0,70.3642,70.3642,70.3642,70.3642,100.0
2023-01-30 13:30:00,74.87,74.9,74.87,74.9,600.0,70.336,70.3642,70.336,70.3642,600.0
2023-01-30 13:35:00,74.86,74.91,74.86,74.9,351.0,70.3266,70.3736,70.3266,70.3642,351.0
2023-01-30 13:40:00,74.88,74.88,74.83,74.83,300.0,70.3454,70.3454,70.2984,70.2984,300.0
2023-01-30 13:45:00,74.85,74.88,74.85,74.88,367.0,70.3172,70.3454,70.3172,70.3454,367.0
2023-01-30 13:50:00,74.88,74.88,74.88,74.88,0.0,70.3454,70.3454,70.3454,70.3454,0.0
2023-01-30 13:55:00,74.88,74.88,74.88,74.88,0.0,70.3454,70.3454,70.3454,70.3454,0.0
2023-01-30 14:00:00,74.83,74.91,74.83,74.86,1400.0,70.2984,70.3736,70.2984,70.3266,1400.0
2023-01-30 14:05:00,74.95,74.95,74.82,74.82,519.0,70.4112,70.4112,70.289,70.289,519.0
2023-01-30 14:10:00,74.87,74.87,74.87,74.87,100.0,70.336,70.336,70.336,70.336,100.0
2023-01-30 14:15:00,74.8,74.82,74.8,74.82,700.0,70.2703,70.289,70.2703,70.289,700.0
2023-01-30 14:20:00,74.83,74.83,74.83,74.83,100.0,70.2984,70.2984,70.2984,70.2984,100.0
2023-01-30 14:25:00,74.8,74.81,74.76,74.78,1500.0,70.2703,70.2797,70.2327,70.2515,1500.0
2023-01-30 14:30:00,74.8,74.81,74.67,74.67,400.0,70.2703,70.2797,70.1481,70.1481,400.0
2023-01-30 14:35:00,74.67,74.67,74.67,74.67,0.0,70.1481,70.1481,70.1481,70.1481,0.0
2023-01-30 14:40:00,74.69,74.77,74.69,74.77,283.0,70.1669,70.2421,70.1669,70.2421,283.0
2023-01-30 14:45:00,74.78,74.78,74.74,74.74,274.0,70.2515,70.2515,70.2139,70.2139,274.0
2023-01-30 14:50:00,74.77,74.77,74.75,74.75,256.0,70.2421,70.2421,70.2233,70.2233,256.0
2023-01-30 14:55:00,74.8,74.81,74.8,74.81,300.0,70.2703,70.2797,70.2703,70.2797,300.0
2023-01-30 15:00:00,74.89,74.89,74.82,74.82,407.0,70.3548,70.3548,70.289,70.289,407.0
2023-01-30 15:05:00,74.88,74.88,74.83,74.83,200.0,70.3454,70.3454,70.2984,70.2984,200.0
2023-01-30 15:10:00,74.98,74.98,74.88,74.88,200.0,70.4394,70.4394,70.3454,70.3454,200.0
2023-01-30 15:15:00,74.97,74.99,74.96,74.99,900.0,70.43,70.4488,70.4206,70.4488,900.0
2023-01-30 15:20:00,74.94,74.94,74.94,74.94,100.0,70.4018,70.4018,70.4018,70.4018,100.0
2023-01-30 15:25:00,74.88,74.92,74.88,74.89,400.0,70.3454,70.383,70.3454,70.3548,400.0
2023-01-30 15:30:00,74.97,74.97,74.97,74.97,200.0,70.43,70.43,70.43,70.43,200.0
2023-01-30 15:35:00,74.99,75.0,74.99,75.0,378.0,70.4488,70.4581,70.4488,70.4581,378.0
2023-01-30 15:40:00,75.05,75.06,74.9,74.92,955.0,70.5051,70.5145,70.3642,70.383,955.0
2023-01-30 15:45:00,74.89,74.91,74.82,74.82,552.0,70.3548,70.3736,70.289,70.289,552.0
2023-01-30 15:50:00,74.84,74.94,74.77,74.78,4090.0,70.3078,70.4018,70.2421,70.2515,4090.0
2023-01-30 15:55:00,74.75,74.78,74.52,74.55,5735.0,70.2233,70.2515,70.0072,70.0354,5735.0
2023-01-31 09:30:00,74.3,74.3,73.93,73.93,300.0,69.8005,69.8005,69.4529,69.4529,300.0
2023-01-31 09:35:00,74.13,74.26,74.07,74.26,418.0,69.6408,69.763,69.5845,69.763,418.0
2023-01-31 09:40:00,74.29,74.38,74.26,74.33,4522.0,69.7911,69.8757,69.763,69.8287,4522.0
2023-01-31 09:45:00,74.34,74.42,74.26,74.29,1385.0,69.8381,69.9133,69.763,69.7911,1385.0
2023-01-31 09:50:00,74.36,74.73,74.36,74.73,700.0,69.8569,70.2045,69.8569,70.2045,700.0
2023-01-31 09:55:00,74.7,74.77,74.65,74.65,700.0,70.1763,70.2421,70.1293,70.1293,700.0
2023-01-31 10:00:00,74.76,74.78,74.71,74.76,1400.0,70.2327,70.2515,70.1857,70.2327,1400.0
2023-01-31 10:05:00,74.74,74.74,74.52,74.52,800.0,70.2139,70.2139,70.0072,70.0072,800.0
2023-01-31 10:10:00,74.39,74.48,74.39,74.48,300.0,69.8851,69.9696,69.8851,69.9696,300.0
2023-01-31 10:15:00,74.56,74.58,74.51,74.52,4000.0,70.0448,70.0636,69.9978,70.0072,4000.0
2023-01-31 10:20:00,74.53,74.71,74.53,74.7,1100.0,70.0166,70.1857,70.0166,70.1763,1100.0
2023-01-31 10:25:00,74.73,74.76,74.65,74.76,900.0,70.2045,70.2327,70.1293,70.2327,900.0
2023-01-31 10:30:00,74.76,74.9,74.76,74.8,2695.0,70.2327,70.3642,70.2327,70.2703,2695.0
2023-01-31 10:35:00,74.79,74.79,74.67,74.67,400.0,70.2609,70.2609,70.1481,70.1481,400.0
2023-01-31 10:40:00,74.69,74.78,74.69,74.78,607.0,70.1669,70.2515,70.1669,70.2515,607.0
2023-01-31 10:45:00,74.75,74.94,74.75,74.91,400.0,70.2233,70.4018,70.2233,70.3736,400.0
2023-01-31 10:50:00,74.85,74.85,74.65,74.7,800.0,70.3172,70.3172,70.1293,70.1763,800.0
2023-01-31 10:55:00,74.72,74.76,74.72,74.76,200.0,70.1951,70.2327,70.1951,70.2327,200.0
2023-01-31 11:00:00,74.82,74.83,74.82,74.83,200.0,70.289,70.2984,70.289,70.2984,200.0
2023-01-31 11:05:00,74.63,74.65,74.61,74.65,400.0,70.1106,70.1293,70.0918,70.1293,400.0
2023-01-31 11:10:00,74.61,74.61,74.49,74.52,2087.0,70.0918,70.0918,69.979,70.0072,2087.0
2023-01-31 11:15:00,74.57,74.57,74.51,74.52,500.0,70.0542,70.0542,69.9978,70.0072,500.0
2023-01-31 11:20:00,74.53,74.57,74.53,74.57,200.0,70.0166,70.0542,70.0166,70.0542,200.0
2023-01-31 11:25:00,74.54,74.54,74.51,74.53,400.0,70.026,70.026,69.9978,70.0166,400.0
2023-01-31 11:30:00,74.37,74.4,74.35,74.36,800.0,69.8663,69.8945,69.8475,69.8569,800.0
2023-01-31 11:35:00,74.37,74.37,74.25,74.25,900.0,69.8663,69.8663,69.7536,69.7536,900.0
2023-01-31 11:40:00,74.14,74.27,74.14,74.27,1324.0,69.6502,69.7724,69.6502,69.7724,1324.0
2023-01-31 11:45:00,74.35,74.4,74.35,74.4,470.0,69.8475,69.8945,69.8475,69.8945,470.0
2023-01-31 11:50:00,74.43,74.49,74.42,74.49,700.0,69.9227,69.979,69.9133,69.979,700.0
2023-01-31 11:55:00,74.42,74.51,74.42,74.51,235.0,69.9133,69.9978,69.9133,69.9978,235.0
2023-01-31 12:00:00,74.56,74.56,74.45,74.45,400.0,70.0448,70.0448,69.9415,69.9415,400.0
2023-01-31 12:05:00,74.44,74.44,74.4,74.44,400.0,69.9321,69.9321,69.8945,69.9321,400.0
2023-01-31 12:10:00,74.45,74.45,74.43,74.44,300.0,69.9415,69.9415,69.9227,69.9321,300.0
2023-01-31 12:15:00,74.45,74.58,74.45,74.58,400.0,69.9415,70.0636,69.9415,70.0636,400.0
2023-01-31 12:20:00,74.61,74.61,74.61,74.61,100.0,70.0918,70.0918,70.0918,70.0918,100.0
2023-01-31 12:25:00,74.56,74.58,74.52,74.52,600.0,70.0448,70.0636,70.0072,70.0072,600.0
2023-01-31 12:30:00,74.48,74.48,74.48,74.48,400.0,69.9696,69.9696,69.9696,69.9696,400.0
2023-01-31 12:35:00,74.5,74.53,74.5,74.53,200.0,69.9884,70.0166,69.9884,70.0166,200.0
2023-01-31 12:40:00,74.43,74.54,74.4,74.54,915.0,69.9227,70.026,69.8945,70.026,915.0
2023-01-31 12:45:00,74.59,74.59,74.55,74.55,200.0,70.073,70.073,70.0354,70.0354,200.0
2023-01-31 12:50:00,74.51,74.52,74.51,74.52,500.0,69.9978,70.0072,69.9978,70.0072,500.0
2023-01-31 12:55:00,74.5,74.55,74.5,74.55,650.0,69.9884,70.0354,69.9884,70.0354,650.0
2023-01-31 13:00:00,74.51,74.52,74.51,74.52,300.0,69.9978,70.0072,69.9978,70.0072,300.0
2023-01-31 13:05:00,74.64,74.64,74.64,74.64,100.0,70.1199,70.1199,70.1199,70.1199,100.0
2023-01-31 13:10:00,74.59,74.59,74.57,74.58,300.0,70.073,70.073,70.0542,70.0636,300.0
2023-01-31 13:15:00,74.5,74.57,74.5,74.56,700.0,69.9884,70.0542,69.9884,70.0448,700.0
2023-01-31 13:20:00,74.54,74.55,74.52,74.52,452.0,70.026,70.0354,70.0072,70.0072,452.0
2023-01-31 13:25:00,74.53,74.59,74.52,74.59,1300.0,70.0166,70.073,70.0072,70.073,1300.0
2023-01-31 13:30:00,74.55,74.55,74.55,74.55,107.0,70.0354,70.0354,70.0354,70.0354,107.0
2023-01-31 13:35:00,74.61,74.61,74.5,74.5,1000.0,70.0918,70.0918,69.9884,69.9884,1000.0
2023-01-31 13:40:00,74.53,74.53,74.53,74.53,200.0,70.0166,70.0166,70.0166,70.0166,200.0
2023-01-31 13:45:00,74.58,74.58,74.47,74.49,300.0,70.0636,70.0636,69.9602,69.979,300.0
2023-01-31 13:50:00,74.53,74.61,74.53,74.61,579.0,70.0166,70.0918,70.0166,70.0918,579.0
2023-01-31 13:55:00,74.66,74.66,74.66,74.66,100.0,70.1387,70.1387,70.1387,70.1387,100.0
2023-01-31 14:00:00,74.65,74.65,74.59,74.59,1400.0,70.1293,70.1293,70.073,70.073,1400.0
2023-01-31 14:05:00,74.66,74.68,74.66,74.68,200.0,70.1387,70.1575,70.1387,70.1575,200.0
2023-01-31 14:10:00,74.64,74.66,74.61,74.62,997.0,70.1199,70.1387,70.0918,70.1012,997.0
2023-01-31 14:15:00,74.56,74.58,74.55,74.55,800.0,70.0448,70.0636,70.0354,70.0354,800.0
2023-01-31 14:20:00,74.53,74.53,74.53,74.53,100.0,70.0166,70.0166,70.0166,70.0166,100.0
2023-01-31 14:25:00,74.36,74.43,74.36,74.4,1250.0,69.8569,69.9227,69.8569,69.8945,1250.0
2023-01-31 14:30:00,74.4,74.4,74.37,74.39,1128.0,69.8945,69.8945,69.8663,69.8851,1128.0
2023-01-31 14:35:00,74.37,74.41,74.37,74.41,800.0,69.8663,69.9039,69.8663,69.9039,800.0
2023-01-31 14:40:00,74.4,74.4,74.32,74.32,362.0,69.8945,69.8945,69.8193,69.8193,362.0
2023-01-31 14:45:00,74.33,74.37,74.32,74.37,600.0,69.8287,69.8663,69.8193,69.8663,600.0
2023-01-31 14:50:00,74.37,74.38,74.24,74.24,1944.0,69.8663,69.8757,69.7442,69.7442,1944.0
2023-01-31 14:55:00,74.23,74.29,74.22,74.29,1200.0,69.7348,69.7911,69.7254,69.7911,1200.0
2023-01-31 15:00:00,74.31,74.46,74.31,74.46,827.0,69.8099,69.9508,69.8099,69.9508,827.0
2023-01-31 15:05:00,74.41,74.41,74.37,74.4,1100.0,69.9039,69.9039,69.8663,69.8945,1100.0
2023-01-31 15:10:00,74.41,74.56,74.41,74.55,4187.0,69.9039,70.0448,69.9039,70.0354,4187.0
2023-01-31 15:15:00,74.55,74.67,74.5,74.5,1200.0,70.0354,70.1481,69.9884,69.9884,1200.0
2023-01-31 15:20:00,74.51,74.56,74.51,74.56,1400.0,69.9978,70.0448,69.9978,70.0448,1400.0
2023-01-31 15:25:00,74.57,74.61,74.55,74.58,1600.0,70.0542,70.0918,70.0354,70.0636,1600.0
2023-01-31 15:30:00,74.6,74.73,74.6,74.69,1600.0,70.0824,70.2045,70.0824,70.1669,1600.0
2023-01-31 15:35:00,74.66,74.66,74.61,74.61,2129.0,70.1387,70.1387,70.0918,70.0918,2129.0
2023-01-31 15:40:00,74.66,74.74,74.66,74.73,3989.0,70.1387,70.2139,70.1387,70.2045,3989.0
2023-01-31 15:45:00,74.72,74.91,74.72,74.91,1871.0,70.1951,70.3736,70.1951,70.3736,1871.0
2023-01-31 15:50:00,74.91,75.07,74.85,74.87,12304.0,70.3736,70.5239,70.3172,70.336,12304.0
2023-01-31 15:55:00,74.84,75.05,74.75,75.05,14186.0,70.3078,70.5051,70.2233,70.5051,14186.0
2023-02-01 09:30:00,75.37,75.37,75.37,75.37,100.0,70.8057,70.8057,70.8057,70.8057,100.0
2023-02-01 09:35:00,75.37,75.37,75.37,75.37,0.0,70.8057,70.8057,70.8057,70.8057,0.0
2023-02-01 09:40:00,74.39,74.39,74.06,74.07,1979.0,69.8851,69.8851,69.5751,69.5845,1979.0
2023-02-01 09:45:00,74.24,74.36,74.24,74.36,200.0,69.7442,69.8569,69.7442,69.8569,200.0
2023-02-01 09:50:00,74.37,74.59,74.37,74.46,1785.0,69.8663,70.073,69.8663,69.9508,1785.0
2023-02-01 09:55:00,74.81,74.81,74.73,74.73,900.0,70.2797,70.2797,70.2045,70.2045,900.0
2023-02-01 10:00:00,74.71,74.76,74.51,74.51,1400.0,70.1857,70.2327,69.9978,69.9978,1400.0
2023-02-01 10:05:00,74.3,74.37,74.07,74.1,4153.0,69.8005,69.8663,69.5845,69.6126,4153.0
2023-02-01 10:10:00,74.21,74.24,74.17,74.17,400.0,69.716,69.7442,69.6784,69.6784,400.0
2023-02-01 10:15:00,74.25,74.28,73.95,73.97,800.0,69.7536,69.7817,69.4717,69.4905,800.0
2023-02-01 10:20:00,74.07,74.07,74.07,74.07,300.0,69.5845,69.5845,69.5845,69.5845,300.0
2023-02-01 10:25:00,74.06,74.06,73.99,74.02,566.0,69.5751,69.5751,69.5093,69.5375,566.0
2023-02-01 10:30:00,74.02,74.02,74.02,74.02,0.0,69.5375,69.5375,69.5375,69.5375,0.0
2023-02-01 10:35:00,74.24,74.25,74.15,74.25,400.0,69.7442,69.7536,69.6596,69.7536,400.0
2023-02-01 10:40:00,74.24,74.24,74.11,74.11,500.0,69.7442,69.7442,69.622,69.622,500.0
2023-02-01 10:45:00,74.09,74.12,74.02,74.1,1600.0,69.6033,69.6314,69.5375,69.6126,1600.0
2023-02-01 10:50:00,74.05,74.11,73.94,74.11,700.0,69.5657,69.622,69.4623,69.622,700.0
2023-02-01 10:55:00,74.12,74.12,73.97,73.97,500.0,69.6314,69.6314,69.4905,69.4905,500.0
2023-02-01 11:00:00,73.91,73.99,73.91,73.99,200.0,69.4342,69.5093,69.4342,69.5093,200.0
2023-02-01 11:05:00,74.04,74.04,73.93,74.0,800.0,69.5563,69.5563,69.4529,69.5187,800.0
2023-02-01 11:10:00,73.87,73.92,73.87,73.92,2465.0,69.3966,69.4435,69.3966,69.4435,2465.0
2023-02-01 11:15:00,73.92,74.07,73.92,74.05,763.0,69.4435,69.5845,69.4435,69.5657,763.0
2023-02-01 11:20:00,74.13,74.18,74.13,74.18,200.0,69.6408,69.6878,69.6408,69.6878,200.0
2023-02-01 11:25:00,74.2,74.2,74.14,74.18,700.0,69.7066,69.7066,69.6502,69.6878,700.0
2023-02-01 11:30:00,74.15,74.25,74.14,74.25,1400.0,69.6596,69.7536,69.6502,69.7536,1400.0
2023-02-01 11:35:00,74.28,74.28,74.17,74.17,500.0,69.7817,69.7817,69.6784,69.6784,500.0
2023-02-01 11:40:00,74.1,74.1,74.07,74.07,300.0,69.6126,69.6126,69.5845,69.5845,300.0
2023-02-01 11:45:00,74.07,74.07,74.03,74.03,400.0,69.5845,69.5845,69.5469,69.5469,400.0
2023-02-01 11:50:00,74.06,74.15,74.06,74.08,954.0,69.5751,69.6596,69.5751,69.5939,954.0
2023-02-01 11:55:00,74.12,74.12,74.12,74.12,200.0,69.6314,69.6314,69.6314,69.6314,200.0
2023-02-01 12:00:00,74.0,74.0,74.0,74.0,100.0,69.5187,69.5187,69.5187,69.5187,100.0
2023-02-01 12:05:00,74.0,74.13,74.0,74.13,300.0,69.5187,69.6408,69.5187,69.6408,300.0
2023-02-01 12:10:00,74.17,74.19,74.17,74.19,200.0,69.6784,69.6972,69.6784,69.6972,200.0
2023-02-01 12:15:00,74.19,74.19,74.18,74.18,200.0,69.6972,69.6972,69.6878,69.6878,200.0
2023-02-01 12:20:00,74.04,74.09,74.04,74.08,500.0,69.5563,69.6033,69.5563,69.5939,500.0
2023-02-01 12:25:00,74.05,74.08,74.05,74.07,500.0,69.5657,69.5939,69.5657,69.5845,500.0
2023-02-01 12:30:00,74.12,74.12,74.12,74.12,100.0,69.6314,69.6314,69.6314,69.6314,100.0
2023-02-01 12:35:00,74.02,74.02,73.99,73.99,300.0,69.5375,69.5375,69.5093,69.5093,300.0
2023-02-01 12:40:00,73.98,74.0,73.97,73.97,691.0,69.4999,69.5187,69.4905,69.4905,691.0
2023-02-01 12:45:00,73.97,73.97,73.97,73.97,0.0,69.4905,69.4905,69.4905,69.4905,0.0
2023-02-01 12:50:00,73.93,74.0,73.93,74.0,675.0,69.4529,69.5187,69.4529,69.5187,675.0
2023-02-01 12:55:00,73.9,73.96,73.9,73.95,400.0,69.4248,69.4811,69.4248,69.4717,400.0
2023-02-01 13:00:00,73.94,73.94,73.94,73.94,100.0,69.4623,69.4623,69.4623,69.4623,100.0
2023-02-01 13:05:00,74.0,74.11,74.0,74.11,5223.0,69.5187,69.622,69.5187,69.622,5223.0
2023-02-01 13:10:00,74.11,74.13,74.11,74.13,474.0,69.622,69.6408,69.622,69.6408,474.0
2023-02-01 13:15:00,74.06,74.09,74.05,74.09,501.0,69.5751,69.6033,69.5657,69.6033,501.0
2023-02-01 13:20:00,74.04,74.08,74.04,74.07,500.0,69.5563,69.5939,69.5563,69.5845,500.0
2023-02-01 13:25:00,74.0,74.0,74.0,74.0,100.0,69.5187,69.5187,69.5187,69.5187,100.0
2023-02-01 13:30:00,74.01,74.12,74.01,74.12,804.0,69.5281,69.6314,69.5281,69.6314,804.0
2023-02-01 13:35:00,74.13,74.13,74.11,74.11,400.0,69.6408,69.6408,69.622,69.622,400.0
2023-02-01 13:40:00,74.13,74.14,74.13,74.14,259.0,69.6408,69.6502,69.6408,69.6502,259.0
2023-02-01 13:45:00,74.15,74.15,74.0,74.02,700.0,69.6596,69.6596,69.5187,69.5375,700.0
2023-02-01 13:50:00,74.1,74.1,74.05,74.06,1746.0,69.6126,69.6126,69.5657,69.5751,1746.0
2023-02-01 13:55:00,74.1,74.13,74.09,74.09,600.0,69.6126,69.6408,69.6033,69.6033,600.0
2023-02-01 14:00:00,74.05,74.05,73.83,73.93,350.0,69.5657,69.5657,69.359,69.4529,350.0
2023-02-01 14:05:00,73.95,73.95,73.91,73.94,300.0,69.4717,69.4717,69.4342,69.4623,300.0
2023-02-01 14:10:00,74.16,74.21,74.13,74.14,900.0,69.669,69.716,69.6408,69.6502,900.0
2023-02-01 14:15:00,74.1,74.1,74.03,74.09,500.0,69.6126,69.6126,69.5469,69.6033,500.0
2023-02-01 14:20:00,74.1,74.12,74.1,74.12,300.0,69.6126,69.6314,69.6126,69.6314,300.0
2023-02-01 14:25:00,74.08,74.14,74.08,74.14,876.0,69.5939,69.6502,69.5939,69.6502,876.0
2023-02-01 14:30:00,74.05,74.05,73.59,73.59,600.0,69.5657,69.5657,69.1335,69.1335,600.0
2023-02-01 14:35:00,73.78,74.22,73.78,74.22,600.0,69.312,69.7254,69.312,69.7254,600.0
2023-02-01 14:40:00,74.31,74.31,74.22,74.28,500.0,69.8099,69.8099,69.7254,69.7817,500.0
2023-02-01 14:45:00,74.33,74.44,74.28,74.33,1000.0,69.8287,69.9321,69.7817,69.8287,1000.0
2023-02-01 14:50:00,74.3,74.53,74.28,74.48,962.0,69.8005,70.0166,69.7817,69.9696,962.0
2023-02-01 14:55:00,74.38,74.42,74.29,74.32,855.0,69.8757,69.9133,69.7911,69.8193,855.0
2023-02-01 15:00:00,74.41,74.48,74.37,74.43,700.0,69.9039,69.9696,69.8663,69.9227,700.0
2023-02-01 15:05:00,74.45,74.59,74.45,74.58,1000.0,69.9415,70.073,69.9415,70.0636,1000.0
2023-02-01 15:10:00,74.68,74.68,74.46,74.55,1400.0,70.1575,70.1575,69.9508,70.0354,1400.0
2023-02-01 15:15:00,74.51,74.51,74.32,74.41,2200.0,69.9978,69.9978,69.8193,69.9039,2200.0
2023-02-01 15:20:00,74.42,74.42,74.17,74.35,1300.0,69.9133,69.9133,69.6784,69.8475,1300.0
2023-02-01 15:25:00,74.43,74.58,74.35,74.57,3131.0,69.9227,70.0636,69.8475,70.0542,3131.0
2023-02-01 15:30:00,74.56,74.72,74.56,74.7,1700.0,70.0448,70.1951,70.0448,70.1763,1700.0
2023-02-01 15:35:00,74.77,75.01,74.77,74.95,1950.0,70.2421,70.4675,70.2421,70.4112,1950.0
2023-02-01 15:40:00,74.91,75.08,74.88,74.92,8648.0,70.3736,70.5333,70.3454,70.383,8648.0
2023-02-01 15:45:00,75.06,75.08,74.85,74.85,1900.0,70.5145,70.5333,70.3172,70.3172,1900.0
2023-02-01 15:50:00,74.8,74.8,74.53,74.62,5282.0,70.2703,70.2703,70.0166,70.1012,5282.0
2023-02-01 15:55:00,74.63,74.82,74.63,74.82,4875.0,70.1106,70.289,70.1106,70.289,4875.0
2023-02-02 09:30:00,75.51,75.51,75.25,75.25,800.0,70.9373,70.9373,70.693,70.693,800.0
2023-02-02 09:35:00,75.41,75.41,75.28,75.28,600.0,70.8433,70.8433,70.7212,70.7212,600.0
2023-02-02 09:40:00,75.32,75.33,75.21,75.28,2362.0,70.7588,70.7682,70.6554,70.7212,2362.0
2023-02-02 09:45:00,75.31,75.39,75.24,75.39,913.0,70.7494,70.8245,70.6836,70.8245,913.0
2023-02-02 09:50:00,75.44,75.44,75.21,75.21,600.0,70.8715,70.8715,70.6554,70.6554,600.0
2023-02-02 09:55:00,75.22,75.28,75.22,75.27,654.0,70.6648,70.7212,70.6648,70.7118,654.0
2023-02-02 10:00:00,75.1,75.21,74.9,75.11,1300.0,70.5521,70.6554,70.3642,70.5615,1300.0
2023-02-02 10:05:00,74.96,74.98,74.96,74.98,200.0,70.4206,70.4394,70.4206,70.4394,200.0
2023-02-02 10:10:00,75.09,75.27,75.09,75.27,500.0,70.5427,70.7118,70.5427,70.7118,500.0
2023-02-02 10:15:00,75.24,75.8,75.24,75.8,700.0,70.6836,71.2097,70.6836,71.2097,700.0
2023-02-02 10:20:00,75.77,75.86,75.77,75.86,200.0,71.1815,71.2661,71.1815,71.2661,200.0
2023-02-02 10:25:00,75.9,75.94,75.9,75.94,400.0,71.3036,71.3412,71.3036,71.3412,400.0
2023-02-02 10:30:00,75.9,76.06,75.9,76.0,900.0,71.3036,71.454,71.3036,71.3976,900.0
2023-02-02 10:35:00,75.97,75.97,75.97,75.97,100.0,71.3694,71.3694,71.3694,71.3694,100.0
2023-02-02 10:40:00,76.02,76.15,76.02,76.15,500.0,71.4164,71.5385,71.4164,71.5385,500.0
2023-02-02 10:45:00,76.16,76.33,76.16,76.33,1000.0,71.5479,71.7076,71.5479,71.7076,1000.0
2023-02-02 10:50:00,76.3,76.4,76.21,76.26,2800.0,71.6794,71.7734,71.5949,71.6418,2800.0
2023-02-02 10:55:00,76.28,76.39,76.22,76.39,700.0,71.6606,71.764,71.6043,71.764,700.0
2023-02-02 11:00:00,76.26,76.29,76.25,76.29,493.0,71.6418,71.67,71.6324,71.67,493.0
2023-02-02 11:05:00,76.27,76.27,76.27,76.27,100.0,71.6512,71.6512,71.6512,71.6512,100.0
2023-02-02 11:10:00,76.28,76.28,76.22,76.22,334.0,71.6606,71.6606,71.6043,71.6043,334.0
2023-02-02 11:15:00,76.26,76.3,76.21,76.3,750.0,71.6418,71.6794,71.5949,71.6794,750.0
2023-02-02 11:20:00,76.29,76.29,76.23,76.23,200.0,71.67,71.67,71.6137,71.6137,200.0
2023-02-02 11:25:00,76.23,76.27,76.23,76.26,490.0,71.6137,71.6512,71.6137,71.6418,490.0
2023-02-02 11:30:00,76.33,76.33,76.29,76.31,300.0,71.7076,71.7076,71.67,71.6888,300.0
2023-02-02 11:35:00,76.36,76.37,76.36,76.37,235.0,71.7358,71.7452,71.7358,71.7452,235.0
2023-02-02 11:40:00,76.31,76.31,76.31,76.31,100.0,71.6888,71.6888,71.6888,71.6888,100.0
2023-02-02 11:45:00,76.31,76.31,76.31,76.31,0.0,71.6888,71.6888,71.6888,71.6888,0.0
2023-02-02 11:50:00,76.41,76.41,76.36,76.36,200.0,71.7828,71.7828,71.7358,71.7358,200.0
2023-02-02 11:55:00,76.27,76.42,76.27,76.42,323.0,71.6512,71.7922,71.6512,71.7922,323.0
2023-02-02 12:00:00,76.42,76.42,76.42,76.42,0.0,71.7922,71.7922,71.7922,71.7922,0.0
2023-02-02 12:05:00,76.23,76.23,76.23,76.23,101.0,71.6137,71.6137,71.6137,71.6137,101.0
2023-02-02 12:10:00,76.3,76.3,76.3,76.3,100.0,71.6794,71.6794,71.6794,71.6794,100.0
2023-02-02 12:15:00,76.25,76.39,76.25,76.39,501.0,71.6324,71.764,71.6324,71.764,501.0
2023-02-02 12:20:00,76.36,76.41,76.36,76.41,200.0,71.7358,71.7828,71.7358,71.7828,200.0
2023-02-02 12:25:00,76.43,76.43,76.37,76.37,300.0,71.8015,71.8015,71.7452,71.7452,300.0
2023-02-02 12:30:00,76.42,76.46,76.4,76.46,621.0,71.7922,71.8297,71.7734,71.8297,621.0
2023-02-02 12:35:00,76.42,76.44,76.42,76.44,350.0,71.7922,71.8109,71.7922,71.8109,350.0
2023-02-02 12:40:00,76.42,76.61,76.42,76.59,339.0,71.7922,71.9706,71.7922,71.9519,339.0
2023-02-02 12:45:00,76.55,76.56,76.52,76.53,2400.0,71.9143,71.9237,71.8861,71.8955,2400.0
2023-02-02 12:50:00,76.53,76.53,76.53,76.53,0.0,71.8955,71.8955,71.8955,71.8955,0.0
2023-02-02 12:55:00,76.53,76.6,76.53,76.6,200.0,71.8955,71.9613,71.8955,71.9613,200.0
2023-02-02 13:00:00,76.62,76.62,76.61,76.61,200.0,71.98,71.98,71.9706,71.9706,200.0
2023-02-02 13:05:00,76.68,76.68,76.47,76.47,300.0,72.0364,72.0364,71.8391,71.8391,300.0
2023-02-02 13:10:00,76.45,76.5,76.45,76.5,500.0,71.8203,71.8673,71.8203,71.8673,500.0
2023-02-02 13:15:00,76.45,76.45,76.45,76.45,100.0,71.8203,71.8203,71.8203,71.8203,100.0
2023-02-02 13:20:00,76.36,76.41,76.36,76.41,400.0,71.7358,71.7828,71.7358,71.7828,400.0
2023-02-02 13:25:00,76.38,76.4,76.36,76.37,900.0,71.7546,71.7734,71.7358,71.7452,900.0
2023-02-02 13:30:00,76.38,76.38,76.29,76.29,400.0,71.7546,71.7546,71.67,71.67,400.0
2023-02-02 13:35:00,76.3,76.3,76.2,76.27,400.0,71.6794,71.6794,71.5855,71.6512,400.0
2023-02-02 13:40:00,76.23,76.27,76.23,76.25,400.0,71.6137,71.6512,71.6137,71.6324,400.0
2023-02-02 13:45:00,76.13,76.13,76.08,76.11,400.0,71.5197,71.5197,71.4727,71.5009,400.0
2023-02-02 13:50:00,76.19,76.31,76.19,76.31,400.0,71.5761,71.6888,71.5761,71.6888,400.0
2023-02-02 13:55:00,76.38,76.43,76.36,76.36,600.0,71.7546,71.8015,71.7358,71.7358,600.0
2023-02-02 14:00:00,76.34,76.38,76.34,76.34,400.0,71.717,71.7546,71.717,71.717,400.0
2023-02-02 14:05:00,76.22,76.23,76.22,76.22,300.0,71.6043,71.6137,71.6043,71.6043,300.0
2023-02-02 14:10:00,76.22,76.22,75.93,75.97,667.0,71.6043,71.6043,71.3318,71.3694,667.0
2023-02-02 14:15:00,75.95,76.01,75.95,76.01,600.0,71.3506,71.407,71.3506,71.407,600.0
2023-02-02 14:20:00,76.03,76.03,75.98,75.98,200.0,71.4258,71.4258,71.3788,71.3788,200.0
2023-02-02 14:25:00,75.92,75.95,75.92,75.92,500.0,71.3224,71.3506,71.3224,71.3224,500.0
2023-02-02 14:30:00,76.0,76.0,75.83,75.83,300.0,71.3976,71.3976,71.2379,71.2379,300.0
2023-02-02 14:35:00,75.84,76.02,75.84,76.02,400.0,71.2473,71.4164,71.2473,71.4164,400.0
2023-02-02 14:40:00,76.0,76.01,76.0,76.01,200.0,71.3976,71.407,71.3976,71.407,200.0
2023-02-02 14:45:00,75.99,76.0,75.99,76.0,200.0,71.3882,71.3976,71.3882,71.3976,200.0
2023-02-02 14:50:00,76.04,76.05,75.99,75.99,800.0,71.4352,71.4446,71.3882,71.3882,800.0
2023-02-02 14:55:00,76.0,76.0,75.89,75.94,1400.0,71.3976,71.3976,71.2943,71.3412,1400.0
2023-02-02 15:00:00,75.93,76.01,75.93,76.0,300.0,71.3318,71.407,71.3318,71.3976,300.0
2023-02-02 15:05:00,76.02,76.06,76.02,76.03,400.0,71.4164,71.454,71.4164,71.4258,400.0
2023-02-02 15:10:00,76.06,76.06,76.0,76.05,600.0,71.454,71.454,71.3976,71.4446,600.0
2023-02-02 15:15:00,75.95,76.14,75.95,76.14,700.0,71.3506,71.5291,71.3506,71.5291,700.0
2023-02-02 15:20:00,76.09,76.21,76.09,76.19,500.0,71.4821,71.5949,71.4821,71.5761,500.0
2023-02-02 15:25:00,76.16,76.18,76.06,76.1,500.0,71.5479,71.5667,71.454,71.4915,500.0
2023-02-02 15:30:00,76.2,76.24,76.2,76.23,600.0,71.5855,71.6231,71.5855,71.6137,600.0
2023-02-02 15:35:00,76.21,76.23,76.18,76.21,700.0,71.5949,71.6137,71.5667,71.5949,700.0
2023-02-02 15:40:00,76.24,76.24,76.21,76.21,300.0,71.6231,71.6231,71.5949,71.5949,300.0
2023-02-02 15:45:00,76.04,76.11,76.02,76.06,1700.0,71.4352,71.5009,71.4164,71.454,1700.0
2023-02-02 15:50:00,76.08,76.16,75.88,75.91,3800.0,71.4727,71.5479,71.2849,71.313,3800.0
2023-02-02 15:55:00,75.9,76.28,75.9,76.27,3500.0,71.3036,71.6606,71.3036,71.6512,3500.0
2023-02-03 09:30:00,75.0,75.0,75.0,75.0,139.0,70.4581,70.4581,70.4581,70.4581,139.0
2023-02-03 09:35:00,75.0,75.0,75.0,75.0,0.0,70.4581,70.4581,70.4581,70.4581,0.0
2023-02-03 09:40:00,75.0,75.0,75.0,75.0,0.0,70.4581,70.4581,70.4581,70.4581,0.0
2023-02-03 09:45:00,75.0,75.03,74.79,74.79,800.0,70.4581,70.4863,70.2609,70.2609,800.0
2023-02-03 09:50:00,74.66,74.78,74.66,74.78,200.0,70.1387,70.2515,70.1387,70.2515,200.0
2023-02-03 09:55:00,74.87,74.87,74.8,74.83,796.0,70.336,70.336,70.2703,70.2984,796.0
2023-02-03 10:00:00,74.86,74.86,74.7,74.7,600.0,70.3266,70.3266,70.1763,70.1763,600.0
2023-02-03 10:05:00,74.67,74.74,74.67,74.74,400.0,70.1481,70.2139,70.1481,70.2139,400.0
2023-02-03 10:10:00,74.93,75.17,74.93,75.15,400.0,70.3924,70.6179,70.3924,70.5991,400.0
2023-02-03 10:15:00,75.07,75.08,75.02,75.04,600.0,70.5239,70.5333,70.4769,70.4957,600.0
2023-02-03 10:20:00,74.98,75.01,74.94,74.94,638.0,70.4394,70.4675,70.4018,70.4018,638.0
2023-02-03 10:25:00,74.94,74.97,74.91,74.96,700.0,70.4018,70.43,70.3736,70.4206,700.0
2023-02-03 10:30:00,74.95,75.06,74.95,75.06,400.0,70.4112,70.5145,70.4112,70.5145,400.0
2023-02-03 10:35:00,74.94,75.02,74.94,74.99,600.0,70.4018,70.4769,70.4018,70.4488,600.0
2023-02-03 10:40:00,75.02,75.09,75.02,75.09,300.0,70.4769,70.5427,70.4769,70.5427,300.0
2023-02-03 10:45:00,75.18,75.18,75.15,75.15,500.0,70.6272,70.6272,70.5991,70.5991,500.0
2023-02-03 10:50:00,75.01,75.01,74.97,75.01,1100.0,70.4675,70.4675,70.43,70.4675,1100.0
2023-02-03 10:55:00,74.96,74.96,74.84,74.88,500.0,70.4206,70.4206,70.3078,70.3454,500.0
2023-02-03 11:00:00,74.9,74.9,74.9,74.9,100.0,70.3642,70.3642,70.3642,70.3642,100.0
2023-02-03 11:05:00,74.92,74.96,74.92,74.96,500.0,70.383,70.4206,70.383,70.4206,500.0
2023-02-03 11:10:00,74.99,75.06,74.99,75.04,500.0,70.4488,70.5145,70.4488,70.4957,500.0
2023-02-03 11:15:00,75.08,75.08,74.99,74.99,200.0,70.5333,70.5333,70.4488,70.4488,200.0
2023-02-03 11:20:00,74.94,74.94,74.85,74.85,200.0,70.4018,70.4018,70.3172,70.3172,200.0
2023-02-03 11:25:00,74.9,74.92,74.89,74.92,500.0,70.3642,70.383,70.3548,70.383,500.0
2023-02-03 11:30:00,74.89,74.89,74.83,74.83,400.0,70.3548,70.3548,70.2984,70.2984,400.0
2023-02-03 11:35:00,74.87,74.87,74.71,74.71,1800.0,70.336,70.336,70.1857,70.1857,1800.0
2023-02-03 11:40:00,74.6,74.6,74.58,74.59,400.0,70.0824,70.0824,70.0636,70.073,400.0
2023-02-03 11:45:00,74.59,74.59,74.48,74.48,500.0,70.073,70.073,69.9696,69.9696,500.0
2023-02-03 11:50:00,74.46,74.51,74.46,74.51,300.0,69.9508,69.9978,69.9508,69.9978,300.0
2023-02-03 11:55:00,74.59,74.61,74.46,74.46,800.0,70.073,70.0918,69.9508,69.9508,800.0
2023-02-03 12:00:00,74.48,74.48,74.48,74.48,100.0,69.9696,69.9696,69.9696,69.9696,100.0
2023-02-03 12:05:00,74.68,74.69,74.68,74.68,500.0,70.1575,70.1669,70.1575,70.1575,500.0
2023-02-03 12:10:00,74.74,74.74,74.74,74.74,200.0,70.2139,70.2139,70.2139,70.2139,200.0
2023-02-03 12:15:00,74.79,74.84,74.79,74.8,1100.0,70.2609,70.3078,70.2609,70.2703,1100.0
2023-02-03 12:20:00,74.78,74.86,74.76,74.86,500.0,70.2515,70.3266,70.2327,70.3266,500.0
2023-02-03 12:25:00,74.94,75.0,74.91,75.0,500.0,70.4018,70.4581,70.3736,70.4581,500.0
2023-02-03 12:30:00,74.95,74.96,74.88,74.9,682.0,70.4112,70.4206,70.3454,70.3642,682.0
2023-02-03 12:35:00,74.9,74.94,74.9,74.94,300.0,70.3642,70.4018,70.3642,70.4018,300.0
2023-02-03 12:40:00,74.99,74.99,74.99,74.99,100.0,70.4488,70.4488,70.4488,70.4488,100.0
2023-02-03 12:45:00,74.97,75.0,74.94,75.0,701.0,70.43,70.4581,70.4018,70.4581,701.0
2023-02-03 12:50:00,74.97,74.97,74.95,74.95,400.0,70.43,70.43,70.4112,70.4112,400.0
2023-02-03 12:55:00,74.94,74.94,74.76,74.76,500.0,70.4018,70.4018,70.2327,70.2327,500.0
2023-02-03 13:00:00,74.84,74.84,74.69,74.69,700.0,70.3078,70.3078,70.1669,70.1669,700.0
2023-02-03 13:05:00,74.79,74.86,74.73,74.73,600.0,70.2609,70.3266,70.2045,70.2045,600.0
2023-02-03 13:10:00,74.66,74.66,74.5,74.59,1000.0,70.1387,70.1387,69.9884,70.073,1000.0
2023-02-03 13:15:00,74.7,74.7,74.64,74.64,200.0,70.1763,70.1763,70.1199,70.1199,200.0
2023-02-03 13:20:00,74.73,74.77,74.72,74.72,817.0,70.2045,70.2421,70.1951,70.1951,817.0
2023-02-03 13:25:00,74.72,74.72,74.71,74.72,300.0,70.1951,70.1951,70.1857,70.1951,300.0
2023-02-03 13:30:00,74.7,74.7,74.65,74.69,400.0,70.1763,70.1763,70.1293,70.1669,400.0
2023-02-03 13:35:00,74.77,74.77,74.77,74.77,100.0,70.2421,70.2421,70.2421,70.2421,100.0
2023-02-03 13:40:00,74.66,74.66,74.64,74.64,300.0,70.1387,70.1387,70.1199,70.1199,300.0
2023-02-03 13:45:00,74.57,74.7,74.54,74.7,500.0,70.0542,70.1763,70.026,70.1763,500.0
2023-02-03 13:50:00,74.77,74.84,74.77,74.83,400.0,70.2421,70.3078,70.2421,70.2984,400.0
2023-02-03 13:55:00,74.8,74.8,74.8,74.8,100.0,70.2703,70.2703,70.2703,70.2703,100.0
2023-02-03 14:00:00,74.81,74.82,74.81,74.82,200.0,70.2797,70.289,70.2797,70.289,200.0
2023-02-03 14:05:00,74.91,75.07,74.91,75.07,400.0,70.3736,70.5239,70.3736,70.5239,400.0
2023-02-03 14:10:00,75.07,75.07,75.07,75.07,0.0,70.5239,70.5239,70.5239,70.5239,0.0
2023-02-03 14:15:00,75.04,75.04,74.91,74.91,500.0,70.4957,70.4957,70.3736,70.3736,500.0
2023-02-03 14:20:00,74.98,75.03,74.98,75.03,500.0,70.4394,70.4863,70.4394,70.4863,500.0
2023-02-03 14:25:00,75.0,75.25,75.0,75.25,600.0,70.4581,70.693,70.4581,70.693,600.0
2023-02-03 14:30:00,75.27,75.27,75.12,75.25,631.0,70.7118,70.7118,70.5709,70.693,631.0
2023-02-03 14:35:00,75.4,75.4,75.4,75.4,100.0,70.8339,70.8339,70.8339,70.8339,100.0
2023-02-03 14:40:00,75.38,75.38,75.2,75.2,500.0,70.8151,70.8151,70.646,70.646,500.0
2023-02-03 14:45:00,75.24,75.24,75.24,75.24,200.0,70.6836,70.6836,70.6836,70.6836,200.0
2023-02-03 14:50:00,75.27,75.29,75.24,75.28,500.0,70.7118,70.7306,70.6836,70.7212,500.0
2023-02-03 14:55:00,75.28,75.28,75.12,75.12,500.0,70.7212,70.7212,70.5709,70.5709,500.0
2023-02-03 15:00:00,75.01,75.01,75.01,75.01,100.0,70.4675,70.4675,70.4675,70.4675,100.0
2023-02-03 15:05:00,75.1,75.16,75.1,75.16,300.0,70.5521,70.6085,70.5521,70.6085,300.0
2023-02-03 15:10:00,75.09,75.18,75.09,75.17,641.0,70.5427,70.6272,70.5427,70.6179,641.0
2023-02-03 15:15:00,75.16,75.32,75.16,75.32,500.0,70.6085,70.7588,70.6085,70.7588,500.0
2023-02-03 15:20:00,75.34,75.34,75.28,75.34,792.0,70.7776,70.7776,70.7212,70.7776,792.0
2023-02-03 15:25:00,75.38,75.38,75.33,75.33,400.0,70.8151,70.8151,70.7682,70.7682,400.0
2023-02-03 15:30:00,75.31,75.35,75.24,75.24,1077.0,70.7494,70.787,70.6836,70.6836,1077.0
2023-02-03 15:35:00,75.22,75.22,75.1,75.16,1102.0,70.6648,70.6648,70.5521,70.6085,1102.0
2023-02-03 15:40:00,75.27,75.27,75.22,75.22,1151.0,70.7118,70.7118,70.6648,70.6648,1151.0
2023-02-03 15:45:00,75.22,75.48,75.22,75.44,1350.0,70.6648,70.9091,70.6648,70.8715,1350.0
2023-02-03 15:50:00,75.48,75.81,75.48,75.81,4118.0,70.9091,71.2191,70.9091,71.2191,4118.0
2023-02-03 15:55:00,75.81,75.84,75.71,75.81,5421.0,71.2191,71.2473,71.1252,71.2191,5421.0
2023-02-06 09:30:00,74.86,74.86,74.49,74.65,700.0,70.3266,70.3266,69.979,70.1293,700.0
2023-02-06 09:35:00,74.65,74.65,74.4,74.64,1139.0,70.1293,70.1293,69.8945,70.1199,1139.0
2023-02-06 09:40:00,74.29,74.29,74.23,74.23,627.0,69.7911,69.7911,69.7348,69.7348,627.0
2023-02-06 09:45:00,74.24,74.34,74.24,74.34,300.0,69.7442,69.8381,69.7442,69.8381,300.0
2023-02-06 09:50:00,74.34,74.54,74.27,74.27,409.0,69.8381,70.026,69.7724,69.7724,409.0
2023-02-06 09:55:00,74.28,74.33,74.21,74.29,1100.0,69.7817,69.8287,69.716,69.7911,1100.0
2023-02-06 10:00:00,74.34,74.44,74.34,74.38,900.0,69.8381,69.9321,69.8381,69.8757,900.0
2023-02-06 10:05:00,74.44,74.44,74.09,74.09,500.0,69.9321,69.9321,69.6033,69.6033,500.0
2023-02-06 10:10:00,74.01,74.05,74.01,74.03,800.0,69.5281,69.5657,69.5281,69.5469,800.0
2023-02-06 10:15:00,73.84,73.86,73.77,73.82,900.0,69.3684,69.3872,69.3026,69.3496,900.0
2023-02-06 10:20:00,73.74,73.82,73.71,73.8,600.0,69.2745,69.3496,69.2463,69.3308,600.0
2023-02-06 10:25:00,73.8,73.81,73.8,73.8,500.0,69.3308,69.3402,69.3308,69.3308,500.0
2023-02-06 10:30:00,73.91,74.03,73.86,74.03,300.0,69.4342,69.5469,69.3872,69.5469,300.0
2023-02-06 10:35:00,74.18,74.18,74.06,74.06,500.0,69.6878,69.6878,69.5751,69.5751,500.0
2023-02-06 10:40:00,74.13,74.18,74.13,74.18,500.0,69.6408,69.6878,69.6408,69.6878,500.0
2023-02-06 10:45:00,74.1,74.28,74.1,74.28,500.0,69.6126,69.7817,69.6126,69.7817,500.0
2023-02-06 10:50:00,74.26,74.26,74.26,74.26,100.0,69.763,69.763,69.763,69.763,100.0
2023-02-06 10:55:00,74.27,74.29,74.25,74.28,600.0,69.7724,69.7911,69.7536,69.7817,600.0
2023-02-06 11:00:00,74.27,74.31,74.2,74.22,400.0,69.7724,69.8099,69.7066,69.7254,400.0
2023-02-06 11:05:00,74.2,74.22,74.2,74.22,227.0,69.7066,69.7254,69.7066,69.7254,227.0
2023-02-06 11:10:00,74.14,74.15,74.14,74.15,351.0,69.6502,69.6596,69.6502,69.6596,351.0
2023-02-06 11:15:00,74.11,74.27,74.11,74.27,857.0,69.622,69.7724,69.622,69.7724,857.0
2023-02-06 11:20:00,74.22,74.38,74.22,74.37,624.0,69.7254,69.8757,69.7254,69.8663,624.0
2023-02-06 11:25:00,74.43,74.48,74.4,74.48,817.0,69.9227,69.9696,69.8945,69.9696,817.0
2023-02-06 11:30:00,74.44,74.44,74.44,74.44,100.0,69.9321,69.9321,69.9321,69.9321,100.0
2023-02-06 11:35:00,74.54,74.54,74.54,74.54,100.0,70.026,70.026,70.026,70.026,100.0
2023-02-06 11:40:00,74.43,74.43,74.2,74.2,956.0,69.9227,69.9227,69.7066,69.7066,956.0
2023-02-06 11:45:00,74.2,74.2,74.2,74.2,0.0,69.7066,69.7066,69.7066,69.7066,0.0
2023-02-06 11:50:00,74.45,74.45,74.38,74.38,300.0,69.9415,69.9415,69.8757,69.8757,300.0
2023-02-06 11:55:00,74.33,74.33,74.33,74.33,100.0,69.8287,69.8287,69.8287,69.8287,100.0
2023-02-06 12:00:00,74.37,74.37,74.26,74.26,434.0,69.8663,69.8663,69.763,69.763,434.0
2023-02-06 12:05:00,74.26,74.28,74.26,74.28,724.0,69.763,69.7817,69.763,69.7817,724.0
2023-02-06 12:10:00,74.2,74.23,74.14,74.14,600.0,69.7066,69.7348,69.6502,69.6502,600.0
2023-02-06 12:15:00,74.13,74.13,73.97,73.97,820.0,69.6408,69.6408,69.4905,69.4905,820.0
2023-02-06 12:20:00,74.06,74.14,74.06,74.14,861.0,69.5751,69.6502,69.5751,69.6502,861.0
2023-02-06 12:25:00,74.11,74.11,74.08,74.08,450.0,69.622,69.622,69.5939,69.5939,450.0
2023-02-06 12:30:00,74.05,74.09,73.96,73.96,1100.0,69.5657,69.6033,69.4811,69.4811,1100.0
2023-02-06 12:35:00,73.96,74.07,73.96,74.01,800.0,69.4811,69.5845,69.4811,69.5281,800.0
2023-02-06 12:40:00,73.96,74.0,73.96,73.99,743.0,69.4811,69.5187,69.4811,69.5093,743.0
2023-02-06 12:45:00,74.01,74.13,74.01,74.13,372.0,69.5281,69.6408,69.5281,69.6408,372.0
2023-02-06 12:50:00,74.02,74.11,74.02,74.03,1752.0,69.5375,69.622,69.5375,69.5469,1752.0
2023-02-06 12:55:00,74.05,74.11,74.04,74.06,650.0,69.5657,69.622,69.5563,69.5751,650.0
2023-02-06 13:00:00,73.95,73.96,73.93,73.93,650.0,69.4717,69.4811,69.4529,69.4529,650.0
2023-02-06 13:05:00,73.99,74.06,73.98,74.06,1009.0,69.5093,69.5751,69.4999,69.5751,1009.0
2023-02-06 13:10:00,74.12,74.17,74.1,74.12,1100.0,69.6314,69.6784,69.6126,69.6314,1100.0
2023-02-06 13:15:00,74.12,74.17,74.06,74.17,958.0,69.6314,69.6784,69.5751,69.6784,958.0
2023-02-06 13:20:00,74.14,74.15,74.09,74.09,1150.0,69.6502,69.6596,69.6033,69.6033,1150.0
2023-02-06 13:25:00,74.09,74.09,73.97,73.99,1332.0,69.6033,69.6033,69.4905,69.5093,1332.0
2023-02-06 13:30:00,73.99,74.0,73.81,73.81,1400.0,69.5093,69.5187,69.3402,69.3402,1400.0
2023-02-06 13:35:00,73.8,73.85,73.78,73.78,1303.0,69.3308,69.3778,69.312,69.312,1303.0
2023-02-06 13:40:00,73.72,73.74,73.69,73.74,1332.0,69.2557,69.2745,69.2275,69.2745,1332.0
2023-02-06 13:45:00,73.72,73.81,73.72,73.81,700.0,69.2557,69.3402,69.2557,69.3402,700.0
2023-02-06 13:50:00,73.83,73.84,73.83,73.84,283.0,69.359,69.3684,69.359,69.3684,283.0
2023-02-06 13:55:00,73.86,73.89,73.86,73.89,871.0,69.3872,69.4154,69.3872,69.4154,871.0
2023-02-06 14:00:00,73.9,73.95,73.89,73.91,1629.0,69.4248,69.4717,69.4154,69.4342,1629.0
2023-02-06 14:05:00,73.91,74.09,73.91,74.08,2022.0,69.4342,69.6033,69.4342,69.5939,2022.0
2023-02-06 14:10:00,74.09,74.1,74.0,74.0,600.0,69.6033,69.6126,69.5187,69.5187,600.0
2023-02-06 14:15:00,74.01,74.22,74.01,74.22,951.0,69.5281,69.7254,69.5281,69.7254,951.0
2023-02-06 14:20:00,74.24,74.28,74.24,74.27,1000.0,69.7442,69.7817,69.7442,69.7724,1000.0
2023-02-06 14:25:00,74.29,74.33,74.29,74.32,500.0,69.7911,69.8287,69.7911,69.8193,500.0
2023-02-06 14:30:00,74.22,74.26,74.22,74.25,1350.0,69.7254,69.763,69.7254,69.7536,1350.0
2023-02-06 14:35:00,74.27,74.37,74.27,74.31,693.0,69.7724,69.8663,69.7724,69.8099,693.0
2023-02-06 14:40:00,74.28,74.31,74.25,74.29,1189.0,69.7817,69.8099,69.7536,69.7911,1189.0
2023-02-06 14:45:00,74.16,74.26,74.16,74.26,1102.0,69.669,69.763,69.669,69.763,1102.0
2023-02-06 14:50:00,74.4,74.43,74.4,74.42,450.0,69.8945,69.9227,69.8945,69.9133,450.0
2023-02-06 14:55:00,74.37,74.39,74.32,74.37,1200.0,69.8663,69.8851,69.8193,69.8663,1200.0
2023-02-06 15:00:00,74.37,74.37,74.29,74.34,1000.0,69.8663,69.8663,69.7911,69.8381,1000.0
2023-02-06 15:05:00,74.29,74.32,74.26,74.32,1300.0,69.7911,69.8193,69.763,69.8193,1300.0
2023-02-06 15:10:00,74.32,74.32,74.25,74.25,1334.0,69.8193,69.8193,69.7536,69.7536,1334.0
2023-02-06 15:15:00,74.16,74.23,74.16,74.23,932.0,69.669,69.7348,69.669,69.7348,932.0
2023-02-06 15:20:00,74.22,74.26,74.15,74.23,2100.0,69.7254,69.763,69.6596,69.7348,2100.0
2023-02-06 15:25:00,74.28,74.28,74.2,74.23,1550.0,69.7817,69.7817,69.7066,69.7348,1550.0
2023-02-06 15:30:00,74.18,74.26,74.18,74.26,1950.0,69.6878,69.763,69.6878,69.763,1950.0
2023-02-06 15:35:00,74.33,74.46,74.33,74.46,4422.0,69.8287,69.9508,69.8287,69.9508,4422.0
2023-02-06 15:40:00,74.46,74.5,74.45,74.49,1195.0,69.9508,69.9884,69.9415,69.979,1195.0
2023-02-06 15:45:00,74.5,74.5,74.31,74.32,1956.0,69.9884,69.9884,69.8099,69.8193,1956.0
2023-02-06 15:50:00,74.34,74.47,74.34,74.47,4551.0,69.8381,69.9602,69.8381,69.9602,4551.0
2023-02-06 15:55:00,74.44,74.53,74.39,74.53,6237.0,69.9321,70.0166,69.8851,70.0166,6237.0
2023-02-07 09:30:00,74.02,74.15,73.75,74.15,2473.0,69.5375,69.6596,69.2838,69.6596,2473.0
2023-02-07 09:35:00,74.32,74.36,74.27,74.36,700.0,69.8193,69.8569,69.7724,69.8569,700.0
2023-02-07 09:40:00,74.38,74.66,74.29,74.66,777.0,69.8757,70.1387,69.7911,70.1387,777.0
2023-02-07 09:45:00,74.53,74.53,74.21,74.23,950.0,70.0166,70.0166,69.716,69.7348,950.0
2023-02-07 09:50:00,74.31,74.31,74.18,74.18,600.0,69.8099,69.8099,69.6878,69.6878,600.0
2023-02-07 09:55:00,74.19,74.4,74.19,74.4,1350.0,69.6972,69.8945,69.6972,69.8945,1350.0
2023-02-07 10:00:00,74.4,74.46,74.34,74.37,1973.0,69.8945,69.9508,69.8381,69.8663,1973.0
2023-02-07 10:05:00,74.37,74.4,74.24,74.27,1431.0,69.8663,69.8945,69.7442,69.7724,1431.0
2023-02-07 10:10:00,74.26,74.36,74.26,74.35,1302.0,69.763,69.8569,69.763,69.8475,1302.0
2023-02-07 10:15:00,74.39,74.45,74.37,74.45,1100.0,69.8851,69.9415,69.8663,69.9415,1100.0
2023-02-07 10:20:00,74.44,74.45,74.4,74.4,1200.0,69.9321,69.9415,69.8945,69.8945,1200.0
2023-02-07 10:25:00,74.38,74.49,74.38,74.49,3100.0,69.8757,69.979,69.8757,69.979,3100.0
2023-02-07 10:30:00,74.51,74.65,74.45,74.65,2600.0,69.9978,70.1293,69.9415,70.1293,2600.0
2023-02-07 10:35:00,74.69,74.83,74.69,74.76,1326.0,70.1669,70.2984,70.1669,70.2327,1326.0
2023-02-07 10:40:00,74.76,74.8,74.73,74.78,1123.0,70.2327,70.2703,70.2045,70.2515,1123.0
2023-02-07 10:45:00,74.86,74.86,74.78,74.8,800.0,70.3266,70.3266,70.2515,70.2703,800.0
2023-02-07 10:50:00,74.89,74.92,74.82,74.82,1300.0,70.3548,70.383,70.289,70.289,1300.0
2023-02-07 10:55:00,74.71,74.71,74.58,74.67,1210.0,70.1857,70.1857,70.0636,70.1481,1210.0
2023-02-07 11:00:00,74.64,74.64,74.5,74.5,900.0,70.1199,70.1199,69.9884,69.9884,900.0
2023-02-07 11:05:00,74.52,74.63,74.52,74.63,860.0,70.0072,70.1106,70.0072,70.1106,860.0
2023-02-07 11:10:00,74.55,74.55,74.51,74.51,348.0,70.0354,70.0354,69.9978,69.9978,348.0
2023-02-07 11:15:00,74.49,74.57,74.49,74.57,701.0,69.979,70.0542,69.979,70.0542,701.0
2023-02-07 11:20:00,74.48,74.57,74.48,74.57,450.0,69.9696,70.0542,69.9696,70.0542,450.0
2023-02-07 11:25:00,74.59,74.64,74.59,74.64,1616.0,70.073,70.1199,70.073,70.1199,1616.0
2023-02-07 11:30:00,74.67,74.78,74.67,74.76,1239.0,70.1481,70.2515,70.1481,70.2327,1239.0
2023-02-07 11:35:00,74.74,74.75,74.73,74.75,1100.0,70.2139,70.2233,70.2045,70.2233,1100.0
2023-02-07 11:40:00,74.78,74.84,74.75,74.79,1070.0,70.2515,70.3078,70.2233,70.2609,1070.0
2023-02-07 11:45:00,74.81,74.95,74.81,74.95,400.0,70.2797,70.4112,70.2797,70.4112,400.0
2023-02-07 11:50:00,74.94,74.94,74.88,74.93,1339.0,70.4018,70.4018,70.3454,70.3924,1339.0
2023-02-07 11:55:00,74.83,74.92,74.83,74.92,942.0,70.2984,70.383,70.2984,70.383,942.0
2023-02-07 12:00:00,75.02,75.02,75.0,75.0,233.0,70.4769,70.4769,70.4581,70.4581,233.0
2023-02-07 12:05:00,74.95,74.95,74.88,74.88,200.0,70.4112,70.4112,70.3454,70.3454,200.0
2023-02-07 12:10:00,74.83,74.89,74.83,74.89,803.0,70.2984,70.3548,70.2984,70.3548,803.0
2023-02-07 12:15:00,74.93,75.02,74.93,74.98,400.0,70.3924,70.4769,70.3924,70.4394,400.0
2023-02-07 12:20:00,74.93,74.93,74.93,74.93,100.0,70.3924,70.3924,70.3924,70.3924,100.0
2023-02-07 12:25:00,74.89,74.89,74.86,74.86,200.0,70.3548,70.3548,70.3266,70.3266,200.0
2023-02-07 12:30:00,74.93,74.98,74.93,74.93,876.0,70.3924,70.4394,70.3924,70.3924,876.0
2023-02-07 12:35:00,74.99,75.0,74.99,75.0,400.0,70.4488,70.4581,70.4488,70.4581,400.0
2023-02-07 12:40:00,75.02,75.24,75.02,75.14,1300.0,70.4769,70.6836,70.4769,70.5897,1300.0
2023-02-07 12:45:00,75.18,75.4,75.18,75.4,1200.0,70.6272,70.8339,70.6272,70.8339,1200.0
2023-02-07 12:50:00,75.49,75.52,75.37,75.52,600.0,70.9185,70.9467,70.8057,70.9467,600.0
2023-02-07 12:55:00,75.55,75.55,75.45,75.45,351.0,70.9748,70.9748,70.8809,70.8809,351.0
2023-02-07 13:00:00,75.52,75.59,75.49,75.49,800.0,70.9467,71.0124,70.9185,70.9185,800.0
2023-02-07 13:05:00,75.49,75.58,75.49,75.58,600.0,70.9185,71.003,70.9185,71.003,600.0
2023-02-07 13:10:00,75.54,75.54,75.41,75.41,400.0,70.9654,70.9654,70.8433,70.8433,400.0
2023-02-07 13:15:00,75.34,75.36,75.13,75.27,500.0,70.7776,70.7963,70.5803,70.7118,500.0
2023-02-07 13:20:00,75.26,75.26,75.07,75.07,444.0,70.7024,70.7024,70.5239,70.5239,444.0
2023-02-07 13:25:00,75.05,75.05,74.81,74.81,1162.0,70.5051,70.5051,70.2797,70.2797,1162.0
2023-02-07 13:30:00,74.68,74.68,74.37,74.37,957.0,70.1575,70.1575,69.8663,69.8663,957.0
2023-02-07 13:35:00,74.26,74.6,74.26,74.58,950.0,69.763,70.0824,69.763,70.0636,950.0
2023-02-07 13:40:00,74.66,74.72,74.56,74.56,1000.0,70.1387,70.1951,70.0448,70.0448,1000.0
2023-02-07 13:45:00,74.65,74.65,74.5,74.52,300.0,70.1293,70.1293,69.9884,70.0072,300.0
2023-02-07 13:50:00,74.49,74.7,74.49,74.7,1600.0,69.979,70.1763,69.979,70.1763,1600.0
2023-02-07 13:55:00,74.87,74.87,74.72,74.79,600.0,70.336,70.336,70.1951,70.2609,600.0
2023-02-07 14:00:00,74.83,75.07,74.83,75.07,1300.0,70.2984,70.5239,70.2984,70.5239,1300.0
2023-02-07 14:05:00,75.07,75.22,75.0,75.1,726.0,70.5239,70.6648,70.4581,70.5521,726.0
2023-02-07 14:10:00,75.09,75.19,75.05,75.16,1000.0,70.5427,70.6366,70.5051,70.6085,1000.0
2023-02-07 14:15:00,75.27,75.27,75.18,75.21,500.0,70.7118,70.7118,70.6272,70.6554,500.0
2023-02-07 14:20:00,75.15,75.25,75.12,75.25,500.0,70.5991,70.693,70.5709,70.693,500.0
2023-02-07 14:25:00,75.31,75.31,75.08,75.08,500.0,70.7494,70.7494,70.5333,70.5333,500.0
2023-02-07 14:30:00,75.11,75.36,75.1,75.36,500.0,70.5615,70.7963,70.5521,70.7963,500.0
2023-02-07 14:35:00,75.37,75.37,75.32,75.33,698.0,70.8057,70.8057,70.7588,70.7682,698.0
2023-02-07 14:40:00,75.31,75.48,75.31,75.46,500.0,70.7494,70.9091,70.7494,70.8903,500.0
2023-02-07 14:45:00,75.34,75.39,75.32,75.34,665.0,70.7776,70.8245,70.7588,70.7776,665.0
2023-02-07 14:50:00,75.34,75.35,75.32,75.32,653.0,70.7776,70.787,70.7588,70.7588,653.0
2023-02-07 14:55:00,75.29,75.33,75.27,75.27,400.0,70.7306,70.7682,70.7118,70.7118,400.0
2023-02-07 15:00:00,75.3,75.39,75.27,75.27,600.0,70.74,70.8245,70.7118,70.7118,600.0
2023-02-07 15:05:00,75.19,75.19,75.05,75.05,300.0,70.6366,70.6366,70.5051,70.5051,300.0
2023-02-07 15:10:00,75.07,75.1,75.07,75.08,300.0,70.5239,70.5521,70.5239,70.5333,300.0
2023-02-07 15:15:00,75.07,75.11,75.07,75.1,400.0,70.5239,70.5615,70.5239,70.5521,400.0
2023-02-07 15:20:00,75.11,75.16,75.09,75.09,892.0,70.5615,70.6085,70.5427,70.5427,892.0
2023-02-07 15:25:00,75.03,75.16,75.03,75.16,400.0,70.4863,70.6085,70.4863,70.6085,400.0
2023-02-07 15:30:00,75.19,75.28,75.19,75.28,500.0,70.6366,70.7212,70.6366,70.7212,500.0
2023-02-07 15:35:00,75.22,75.33,75.22,75.28,758.0,70.6648,70.7682,70.6648,70.7212,758.0
2023-02-07 15:40:00,75.27,75.39,75.27,75.31,1663.0,70.7118,70.8245,70.7118,70.7494,1663.0
2023-02-07 15:45:00,75.3,75.56,75.29,75.56,4139.0,70.74,70.9842,70.7306,70.9842,4139.0
2023-02-07 15:50:00,75.55,75.58,75.23,75.27,8247.0,70.9748,71.003,70.6742,70.7118,8247.0
2023-02-07 15:55:00,75.23,75.23,74.88,74.89,8208.0,70.6742,70.6742,70.3454,70.3548,8208.0
2023-02-08 09:30:00,74.46,74.46,74.45,74.45,600.0,69.9508,69.9508,69.9415,69.9415,600.0
2023-02-08 09:35:00,74.49,74.85,74.49,74.85,500.0,69.979,70.3172,69.979,70.3172,500.0
2023-02-08 09:40:00,74.85,74.85,74.85,74.85,0.0,70.3172,70.3172,70.3172,70.3172,0.0
2023-02-08 09:45:00,74.84,75.1,74.84,75.1,403.0,70.3078,70.5521,70.3078,70.5521,403.0
2023-02-08 09:50:00,74.96,74.98,74.82,74.98,800.0,70.4206,70.4394,70.289,70.4394,800.0
2023-02-08 09:55:00,74.97,75.07,74.97,75.07,200.0,70.43,70.5239,70.43,70.5239,200.0
2023-02-08 10:00:00,75.03,75.11,75.0,75.11,900.0,70.4863,70.5615,70.4581,70.5615,900.0
2023-02-08 10:05:00,75.18,75.23,75.04,75.07,1968.0,70.6272,70.6742,70.4957,70.5239,1968.0
2023-02-08 10:10:00,75.04,75.06,74.98,74.98,504.0,70.4957,70.5145,70.4394,70.4394,504.0
2023-02-08 10:15:00,75.0,75.12,75.0,75.12,470.0,70.4581,70.5709,70.4581,70.5709,470.0
2023-02-08 10:20:00,75.16,75.16,75.04,75.12,600.0,70.6085,70.6085,70.4957,70.5709,600.0
2023-02-08 10:25:00,75.16,75.16,75.09,75.09,500.0,70.6085,70.6085,70.5427,70.5427,500.0
2023-02-08 10:30:00,75.06,75.21,75.06,75.21,600.0,70.5145,70.6554,70.5145,70.6554,600.0
2023-02-08 10:35:00,75.24,75.24,75.11,75.11,200.0,70.6836,70.6836,70.5615,70.5615,200.0
2023-02-08 10:40:00,75.2,75.31,75.2,75.31,400.0,70.646,70.7494,70.646,70.7494,400.0
2023-02-08 10:45:00,75.25,75.38,75.25,75.38,800.0,70.693,70.8151,70.693,70.8151,800.0
2023-02-08 10:50:00,75.39,75.4,75.39,75.4,200.0,70.8245,70.8339,70.8245,70.8339,200.0
2023-02-08 10:55:00,75.34,75.34,75.29,75.29,300.0,70.7776,70.7776,70.7306,70.7306,300.0
2023-02-08 11:00:00,75.22,75.22,75.22,75.22,100.0,70.6648,70.6648,70.6648,70.6648,100.0
2023-02-08 11:05:00,75.08,75.08,75.0,75.0,900.0,70.5333,70.5333,70.4581,70.4581,900.0
2023-02-08 11:10:00,75.01,75.01,74.9,74.95,2172.0,70.4675,70.4675,70.3642,70.4112,2172.0
2023-02-08 11:15:00,75.1,75.1,75.07,75.1,500.0,70.5521,70.5521,70.5239,70.5521,500.0
2023-02-08 11:20:00,75.1,75.1,75.1,75.1,0.0,70.5521,70.5521,70.5521,70.5521,0.0
2023-02-08 11:25:00,75.1,75.1,75.1,75.1,0.0,70.5521,70.5521,70.5521,70.5521,0.0
2023-02-08 11:30:00,75.1,75.1,75.1,75.1,0.0,70.5521,70.5521,70.5521,70.5521,0.0
2023-02-08 11:35:00,75.1,75.1,75.1,75.1,0.0,70.5521,70.5521,70.5521,70.5521,0.0
2023-02-08 11:40:00,74.75,74.75,74.75,74.75,100.0,70.2233,70.2233,70.2233,70.2233,100.0
2023-02-08 11:45:00,74.82,74.82,74.8,74.82,400.0,70.289,70.289,70.2703,70.289,400.0
2023-02-08 11:50:00,74.82,74.82,74.82,74.82,0.0,70.289,70.289,70.289,70.289,0.0
2023-02-08 11:55:00,74.82,74.82,74.82,74.82,0.0,70.289,70.289,70.289,70.289,0.0
2023-02-08 12:00:00,74.82,74.82,74.82,74.82,0.0,70.289,70.289,70.289,70.289,0.0
2023-02-08 12:05:00,74.67,74.7,74.67,74.7,300.0,70.1481,70.1763,70.1481,70.1763,300.0
2023-02-08 12:10:00,74.75,74.78,74.69,74.69,502.0,70.2233,70.2515,70.1669,70.1669,502.0
2023-02-08 12:15:00,74.66,74.66,74.66,74.66,100.0,70.1387,70.1387,70.1387,70.1387,100.0
2023-02-08 12:20:00,74.66,74.69,74.66,74.69,200.0,70.1387,70.1669,70.1387,70.1669,200.0
2023-02-08 12:25:00,74.74,74.74,74.66,74.66,302.0,70.2139,70.2139,70.1387,70.1387,302.0
2023-02-08 12:30:00,74.66,74.66,74.66,74.66,0.0,70.1387,70.1387,70.1387,70.1387,0.0
2023-02-08 12:35:00,74.72,74.72,74.72,74.72,200.0,70.1951,70.1951,70.1951,70.1951,200.0
2023-02-08 12:40:00,74.72,74.72,74.72,74.72,0.0,70.1951,70.1951,70.1951,70.1951,0.0
2023-02-08 12:45:00,74.67,74.72,74.67,74.72,200.0,70.1481,70.1951,70.1481,70.1951,200.0
2023-02-08 12:50:00,74.77,74.77,74.77,74.77,100.0,70.2421,70.2421,70.2421,70.2421,100.0
2023-02-08 12:55:00,74.77,74.77,74.77,74.77,0.0,70.2421,70.2421,70.2421,70.2421,0.0
2023-02-08 13:00:00,74.77,74.77,74.77,74.77,0.0,70.2421,70.2421,70.2421,70.2421,0.0
2023-02-08 13:05:00,74.93,75.03,74.92,74.98,500.0,70.3924,70.4863,70.383,70.4394,500.0
2023-02-08 13:10:00,74.98,74.98,74.98,74.98,0.0,70.4394,70.4394,70.4394,70.4394,0.0
2023-02-08 13:15:00,74.86,74.86,74.86,74.86,100.0,70.3266,70.3266,70.3266,70.3266,100.0
2023-02-08 13:20:00,74.86,74.86,74.86,74.86,0.0,70.3266,70.3266,70.3266,70.3266,0.0
2023-02-08 13:25:00,74.81,74.81,74.72,74.73,300.0,70.2797,70.2797,70.1951,70.2045,300.0
2023-02-08 13:30:00,74.68,74.72,74.67,74.72,400.0,70.1575,70.1951,70.1481,70.1951,400.0
2023-02-08 13:35:00,74.7,74.71,74.61,74.61,600.0,70.1763,70.1857,70.0918,70.0918,600.0
2023-02-08 13:40:00,74.67,74.67,74.67,74.67,100.0,70.1481,70.1481,70.1481,70.1481,100.0
2023-02-08 13:45:00,74.67,74.67,74.56,74.56,200.0,70.1481,70.1481,70.0448,70.0448,200.0
2023-02-08 13:50:00,74.57,74.57,74.57,74.57,200.0,70.0542,70.0542,70.0542,70.0542,200.0
2023-02-08 13:55:00,74.52,74.52,74.52,74.52,100.0,70.0072,70.0072,70.0072,70.0072,100.0
2023-02-08 14:00:00,74.52,74.52,74.52,74.52,0.0,70.0072,70.0072,70.0072,70.0072,0.0
2023-02-08 14:05:00,74.67,74.67,74.64,74.65,800.0,70.1481,70.1481,70.1199,70.1293,800.0
2023-02-08 14:10:00,74.62,74.74,74.62,74.72,700.0,70.1012,70.2139,70.1012,70.1951,700.0
2023-02-08 14:15:00,74.7,74.79,74.7,74.77,648.0,70.1763,70.2609,70.1763,70.2421,648.0
2023-02-08 14:20:00,74.76,74.78,74.76,74.78,300.0,70.2327,70.2515,70.2327,70.2515,300.0
2023-02-08 14:25:00,74.77,74.77,74.76,74.76,200.0,70.2421,70.2421,70.2327,70.2327,200.0
2023-02-08 14:30:00,74.75,74.77,74.74,74.77,500.0,70.2233,70.2421,70.2139,70.2421,500.0
2023-02-08 14:35:00,74.78,74.78,74.78,74.78,100.0,70.2515,70.2515,70.2515,70.2515,100.0
2023-02-08 14:40:00,74.74,74.74,74.72,74.72,200.0,70.2139,70.2139,70.1951,70.1951,200.0
2023-02-08 14:45:00,74.7,74.7,74.68,74.68,300.0,70.1763,70.1763,70.1575,70.1575,300.0
2023-02-08 14:50:00,74.74,74.76,74.72,74.76,600.0,70.2139,70.2327,70.1951,70.2327,600.0
2023-02-08 14:55:00,74.8,74.89,74.8,74.88,509.0,70.2703,70.3548,70.2703,70.3454,509.0
2023-02-08 15:00:00,74.84,74.84,74.8,74.81,500.0,70.3078,70.3078,70.2703,70.2797,500.0
2023-02-08 15:05:00,74.78,74.78,74.78,74.78,100.0,70.2515,70.2515,70.2515,70.2515,100.0
2023-02-08 15:10:00,74.83,74.83,74.75,74.77,832.0,70.2984,70.2984,70.2233,70.2421,832.0
2023-02-08 15:15:00,74.81,74.86,74.77,74.77,700.0,70.2797,70.3266,70.2421,70.2421,700.0
2023-02-08 15:20:00,74.82,74.91,74.82,74.9,800.0,70.289,70.3736,70.289,70.3642,800.0
2023-02-08 15:25:00,74.89,74.89,74.85,74.87,424.0,70.3548,70.3548,70.3172,70.336,424.0
2023-02-08 15:30:00,74.82,74.82,74.75,74.75,500.0,70.289,70.289,70.2233,70.2233,500.0
2023-02-08 15:35:00,74.75,74.8,74.67,74.8,1299.0,70.2233,70.2703,70.1481,70.2703,1299.0
2023-02-08 15:40:00,74.83,74.89,74.82,74.86,1314.0,70.2984,70.3548,70.289,70.3266,1314.0
2023-02-08 15:45:00,74.84,74.84,74.74,74.76,1600.0,70.3078,70.3078,70.2139,70.2327,1600.0
2023-02-08 15:50:00,74.92,75.05,74.91,75.05,2521.0,70.383,70.5051,70.3736,70.5051,2521.0
2023-02-08 15:55:00,75.03,75.12,74.97,75.0,5100.0,70.4863,70.5709,70.43,70.4581,5100.0
2023-02-09 09:30:00,75.1,75.26,75.1,75.26,400.0,70.5521,70.7024,70.5521,70.7024,400.0
2023-02-09 09:35:00,75.45,75.45,75.45,75.45,100.0,70.8809,70.8809,70.8809,70.8809,100.0
2023-02-09 09:40:00,75.45,75.45,75.45,75.45,0.0,70.8809,70.8809,70.8809,70.8809,0.0
2023-02-09 09:45:00,75.27,75.27,75.27,75.27,100.0,70.7118,70.7118,70.7118,70.7118,100.0
2023-02-09 09:50:00,75.26,75.26,75.26,75.26,200.0,70.7024,70.7024,70.7024,70.7024,200.0
2023-02-09 09:55:00,74.77,74.78,74.6,74.6,1000.0,70.2421,70.2515,70.0824,70.0824,1000.0
2023-02-09 10:00:00,74.55,74.66,74.55,74.62,1100.0,70.0354,70.1387,70.0354,70.1012,1100.0
2023-02-09 10:05:00,74.87,74.87,74.76,74.76,600.0,70.336,70.336,70.2327,70.2327,600.0
2023-02-09 10:10:00,74.68,74.76,74.67,74.67,677.0,70.1575,70.2327,70.1481,70.1481,677.0
2023-02-09 10:15:00,74.73,74.74,74.65,74.67,1100.0,70.2045,70.2139,70.1293,70.1481,1100.0
2023-02-09 10:20:00,74.71,74.72,74.71,74.72,200.0,70.1857,70.1951,70.1857,70.1951,200.0
2023-02-09 10:25:00,74.65,74.65,74.57,74.57,300.0,70.1293,70.1293,70.0542,70.0542,300.0
2023-02-09 10:30:00,74.41,74.67,74.4,74.55,1200.0,69.9039,70.1481,69.8945,70.0354,1200.0
2023-02-09 10:35:00,74.58,74.65,74.58,74.63,1021.0,70.0636,70.1293,70.0636,70.1106,1021.0
2023-02-09 10:40:00,74.61,74.72,74.61,74.72,400.0,70.0918,70.1951,70.0918,70.1951,400.0
2023-02-09 10:45:00,74.72,74.72,74.72,74.72,100.0,70.1951,70.1951,70.1951,70.1951,100.0
2023-02-09 10:50:00,74.73,74.73,74.52,74.52,400.0,70.2045,70.2045,70.0072,70.0072,400.0
2023-02-09 10:55:00,74.56,74.68,74.56,74.68,300.0,70.0448,70.1575,70.0448,70.1575,300.0
2023-02-09 11:00:00,74.58,74.61,74.52,74.52,400.0,70.0636,70.0918,70.0072,70.0072,400.0
2023-02-09 11:05:00,74.54,74.54,74.5,74.5,286.0,70.026,70.026,69.9884,69.9884,286.0
2023-02-09 11:10:00,74.5,74.51,74.5,74.51,596.0,69.9884,69.9978,69.9884,69.9978,596.0
2023-02-09 11:15:00,74.35,74.35,74.35,74.35,100.0,69.8475,69.8475,69.8475,69.8475,100.0
2023-02-09 11:20:00,74.33,74.34,74.29,74.29,700.0,69.8287,69.8381,69.7911,69.7911,700.0
2023-02-09 11:25:00,74.26,74.46,74.25,74.43,1817.0,69.763,69.9508,69.7536,69.9227,1817.0
2023-02-09 11:30:00,74.47,74.47,74.46,74.47,300.0,69.9602,69.9602,69.9508,69.9602,300.0
2023-02-09 11:35:00,74.42,74.44,74.42,74.44,450.0,69.9133,69.9321,69.9133,69.9321,450.0
2023-02-09 11:40:00,74.39,74.39,74.34,74.36,400.0,69.8851,69.8851,69.8381,69.8569,400.0
2023-02-09 11:45:00,74.36,74.36,74.36,74.36,0.0,69.8569,69.8569,69.8569,69.8569,0.0
2023-02-09 11:50:00,74.11,74.11,74.07,74.07,300.0,69.622,69.622,69.5845,69.5845,300.0
2023-02-09 11:55:00,74.06,74.06,74.06,74.06,100.0,69.5751,69.5751,69.5751,69.5751,100.0
2023-02-09 12:00:00,74.06,74.06,74.06,74.06,0.0,69.5751,69.5751,69.5751,69.5751,0.0
2023-02-09 12:05:00,74.04,74.04,74.04,74.04,100.0,69.5563,69.5563,69.5563,69.5563,100.0
2023-02-09 12:10:00,74.04,74.04,74.04,74.04,0.0,69.5563,69.5563,69.5563,69.5563,0.0
2023-02-09 12:15:00,73.95,74.07,73.92,74.07,600.0,69.4717,69.5845,69.4435,69.5845,600.0
2023-02-09 12:20:00,74.2,74.2,74.15,74.15,200.0,69.7066,69.7066,69.6596,69.6596,200.0
2023-02-09 12:25:00,74.3,74.3,74.23,74.23,500.0,69.8005,69.8005,69.7348,69.7348,500.0
2023-02-09 12:30:00,74.25,74.25,74.17,74.17,366.0,69.7536,69.7536,69.6784,69.6784,366.0
2023-02-09 12:35:00,74.17,74.17,74.17,74.17,0.0,69.6784,69.6784,69.6784,69.6784,0.0
2023-02-09 12:40:00,74.16,74.2,74.16,74.2,700.0,69.669,69.7066,69.669,69.7066,700.0
2023-02-09 12:45:00,74.14,74.14,74.08,74.11,1613.0,69.6502,69.6502,69.5939,69.622,1613.0
2023-02-09 12:50:00,74.09,74.09,74.04,74.04,400.0,69.6033,69.6033,69.5563,69.5563,400.0
2023-02-09 12:55:00,74.07,74.14,74.07,74.14,200.0,69.5845,69.6502,69.5845,69.6502,200.0
2023-02-09 13:00:00,74.17,74.18,73.94,74.03,4478.0,69.6784,69.6878,69.4623,69.5469,4478.0
2023-02-09 13:05:00,74.25,74.25,74.25,74.25,100.0,69.7536,69.7536,69.7536,69.7536,100.0
2023-02-09 13:10:00,74.27,74.27,74.14,74.2,1600.0,69.7724,69.7724,69.6502,69.7066,1600.0
2023-02-09 13:15:00,74.31,74.37,74.18,74.37,1675.0,69.8099,69.8663,69.6878,69.8663,1675.0
2023-02-09 13:20:00,74.37,74.37,74.23,74.23,1450.0,69.8663,69.8663,69.7348,69.7348,1450.0
2023-02-09 13:25:00,74.29,74.29,74.29,74.29,100.0,69.7911,69.7911,69.7911,69.7911,100.0
2023-02-09 13:30:00,74.14,74.14,74.14,74.14,100.0,69.6502,69.6502,69.6502,69.6502,100.0
2023-02-09 13:35:00,74.17,74.21,74.15,74.15,2009.0,69.6784,69.716,69.6596,69.6596,2009.0
2023-02-09 13:40:00,74.16,74.18,74.15,74.18,1256.0,69.669,69.6878,69.6596,69.6878,1256.0
2023-02-09 13:45:00,74.26,74.31,74.26,74.31,500.0,69.763,69.8099,69.763,69.8099,500.0
2023-02-09 13:50:00,74.37,74.37,74.2,74.2,1972.0,69.8663,69.8663,69.7066,69.7066,1972.0
2023-02-09 13:55:00,74.23,74.23,74.2,74.2,300.0,69.7348,69.7348,69.7066,69.7066,300.0
2023-02-09 14:00:00,74.22,74.22,74.05,74.05,539.0,69.7254,69.7254,69.5657,69.5657,539.0
2023-02-09 14:05:00,74.02,74.12,74.02,74.12,500.0,69.5375,69.6314,69.5375,69.6314,500.0
2023-02-09 14:10:00,74.12,74.12,73.99,74.0,800.0,69.6314,69.6314,69.5093,69.5187,800.0
2023-02-09 14:15:00,73.88,73.98,73.86,73.98,875.0,69.406,69.4999,69.3872,69.4999,875.0
2023-02-09 14:20:00,73.99,74.05,73.93,73.93,2087.0,69.5093,69.5657,69.4529,69.4529,2087.0
2023-02-09 14:25:00,74.01,74.05,73.87,74.05,1300.0,69.5281,69.5657,69.3966,69.5657,1300.0
2023-02-09 14:30:00,74.05,74.07,74.02,74.02,1000.0,69.5657,69.5845,69.5375,69.5375,1000.0
2023-02-09 14:35:00,74.02,74.13,74.0,74.13,600.0,69.5375,69.6408,69.5187,69.6408,600.0
2023-02-09 14:40:00,74.18,74.21,74.14,74.14,800.0,69.6878,69.716,69.6502,69.6502,800.0
2023-02-09 14:45:00,74.18,74.21,74.15,74.21,652.0,69.6878,69.716,69.6596,69.716,652.0
2023-02-09 14:50:00,74.24,74.27,74.24,74.24,2155.0,69.7442,69.7724,69.7442,69.7442,2155.0
2023-02-09 14:55:00,74.16,74.27,74.15,74.25,1500.0,69.669,69.7724,69.6596,69.7536,1500.0
2023-02-09 15:00:00,74.26,74.26,74.19,74.19,491.0,69.763,69.763,69.6972,69.6972,491.0
2023-02-09 15:05:00,74.06,74.16,74.03,74.16,1290.0,69.5751,69.669,69.5469,69.669,1290.0
2023-02-09 15:10:00,74.13,74.15,74.13,74.14,700.0,69.6408,69.6596,69.6408,69.6502,700.0
2023-02-09 15:15:00,74.14,74.14,74.04,74.04,720.0,69.6502,69.6502,69.5563,69.5563,720.0
2023-02-09 15:20:00,73.97,74.07,73.97,74.0,1586.0,69.4905,69.5845,69.4905,69.5187,1586.0
2023-02-09 15:25:00,74.0,74.03,73.75,73.75,1500.0,69.5187,69.5469,69.2838,69.2838,1500.0
2023-02-09 15:30:00,73.77,73.77,73.69,73.72,800.0,69.3026,69.3026,69.2275,69.2557,800.0
2023-02-09 15:35:00,73.75,73.83,73.72,73.73,2554.0,69.2838,69.359,69.2557,69.2651,2554.0
2023-02-09 15:40:00,73.75,73.83,73.66,73.83,1652.0,69.2838,69.359,69.1993,69.359,1652.0
2023-02-09 15:45:00,73.83,73.93,73.83,73.91,1500.0,69.359,69.4529,69.359,69.4342,1500.0
2023-02-09 15:50:00,73.98,74.08,73.97,74.05,2492.0,69.4999,69.5939,69.4905,69.5657,2492.0
2023-02-09 15:55:00,74.03,74.03,73.84,74.0,5045.0,69.5469,69.5469,69.3684,69.5187,5045.0
2023-02-10 09:35:00,74.13,74.21,74.13,74.21,200.0,69.6408,69.716,69.6408,69.716,200.0
2023-02-10 09:40:00,73.9,73.9,73.8,73.8,400.0,69.4248,69.4248,69.3308,69.3308,400.0
2023-02-10 09:45:00,73.94,74.06,73.77,73.99,1300.0,69.4623,69.5751,69.3026,69.5093,1300.0
2023-02-10 09:50:00,73.99,74.04,73.99,74.04,476.0,69.5093,69.5563,69.5093,69.5563,476.0
2023-02-10 09:55:00,74.23,74.23,74.23,74.23,200.0,69.7348,69.7348,69.7348,69.7348,200.0
2023-02-10 10:00:00,74.36,74.39,74.21,74.22,600.0,69.8569,69.8851,69.716,69.7254,600.0
2023-02-10 10:05:00,74.38,74.69,74.38,74.64,700.0,69.8757,70.1669,69.8757,70.1199,700.0
2023-02-10 10:10:00,74.68,74.9,74.68,74.87,400.0,70.1575,70.3642,70.1575,70.336,400.0
2023-02-10 10:15:00,74.92,74.99,74.92,74.99,200.0,70.383,70.4488,70.383,70.4488,200.0
2023-02-10 10:20:00,75.04,75.12,75.04,75.12,200.0,70.4957,70.5709,70.4957,70.5709,200.0
2023-02-10 10:25:00,75.07,75.13,75.02,75.03,497.0,70.5239,70.5803,70.4769,70.4863,497.0
2023-02-10 10:30:00,75.15,75.16,75.02,75.02,600.0,70.5991,70.6085,70.4769,70.4769,600.0
2023-02-10 10:35:00,75.15,75.15,75.15,75.15,200.0,70.5991,70.5991,70.5991,70.5991,200.0
2023-02-10 10:40:00,75.03,75.03,74.86,74.86,200.0,70.4863,70.4863,70.3266,70.3266,200.0
2023-02-10 10:45:00,74.8,74.8,74.71,74.77,500.0,70.2703,70.2703,70.1857,70.2421,500.0
2023-02-10 10:50:00,74.73,74.73,74.56,74.65,508.0,70.2045,70.2045,70.0448,70.1293,508.0
2023-02-10 10:55:00,74.65,74.68,74.59,74.68,415.0,70.1293,70.1575,70.073,70.1575,415.0
2023-02-10 11:00:00,74.74,74.86,74.71,74.86,750.0,70.2139,70.3266,70.1857,70.3266,750.0
2023-02-10 11:05:00,74.88,74.88,74.73,74.78,600.0,70.3454,70.3454,70.2045,70.2515,600.0
2023-02-10 11:10:00,74.76,74.87,74.76,74.76,800.0,70.2327,70.336,70.2327,70.2327,800.0
2023-02-10 11:15:00,74.8,74.85,74.78,74.78,545.0,70.2703,70.3172,70.2515,70.2515,545.0
2023-02-10 11:20:00,74.8,74.8,74.76,74.76,600.0,70.2703,70.2703,70.2327,70.2327,600.0
2023-02-10 11:25:00,74.72,74.77,74.72,74.76,600.0,70.1951,70.2421,70.1951,70.2327,600.0
2023-02-10 11:30:00,74.75,74.75,74.72,74.72,200.0,70.2233,70.2233,70.1951,70.1951,200.0
2023-02-10 11:35:00,74.88,74.89,74.76,74.82,600.0,70.3454,70.3548,70.2327,70.289,600.0
2023-02-10 11:40:00,74.85,74.85,74.85,74.85,100.0,70.3172,70.3172,70.3172,70.3172,100.0
2023-02-10 11:45:00,74.83,74.83,74.72,74.72,800.0,70.2984,70.2984,70.1951,70.1951,800.0
2023-02-10 11:50:00,74.68,74.76,74.67,74.75,700.0,70.1575,70.2327,70.1481,70.2233,700.0
2023-02-10 11:55:00,74.8,74.8,74.72,74.72,700.0,70.2703,70.2703,70.1951,70.1951,700.0
2023-02-10 12:00:00,74.84,74.84,74.75,74.75,400.0,70.3078,70.3078,70.2233,70.2233,400.0
2023-02-10 12:05:00,74.76,74.76,74.74,74.74,370.0,70.2327,70.2327,70.2139,70.2139,370.0
2023-02-10 12:10:00,74.85,74.85,74.71,74.71,617.0,70.3172,70.3172,70.1857,70.1857,617.0
2023-02-10 12:15:00,74.77,74.77,74.76,74.77,300.0,70.2421,70.2421,70.2327,70.2421,300.0
2023-02-10 12:20:00,74.76,74.81,74.76,74.81,255.0,70.2327,70.2797,70.2327,70.2797,255.0
2023-02-10 12:25:00,74.82,74.82,74.8,74.81,302.0,70.289,70.289,70.2703,70.2797,302.0
2023-02-10 12:30:00,75.02,75.02,75.02,75.02,200.0,70.4769,70.4769,70.4769,70.4769,200.0
2023-02-10 12:35:00,75.08,75.09,75.03,75.03,600.0,70.5333,70.5427,70.4863,70.4863,600.0
2023-02-10 12:40:00,75.02,75.06,75.02,75.06,211.0,70.4769,70.5145,70.4769,70.5145,211.0
2023-02-10 12:45:00,75.03,75.09,74.98,75.06,600.0,70.4863,70.5427,70.4394,70.5145,600.0
2023-02-10 12:50:00,75.03,75.03,75.03,75.03,100.0,70.4863,70.4863,70.4863,70.4863,100.0
2023-02-10 12:55:00,75.13,75.17,75.13,75.17,207.0,70.5803,70.6179,70.5803,70.6179,207.0
2023-02-10 13:00:00,75.2,75.2,75.16,75.18,300.0,70.646,70.646,70.6085,70.6272,300.0
2023-02-10 13:05:00,75.21,75.26,75.19,75.24,500.0,70.6554,70.7024,70.6366,70.6836,500.0
2023-02-10 13:10:00,75.28,75.28,75.23,75.23,400.0,70.7212,70.7212,70.6742,70.6742,400.0
2023-02-10 13:15:00,75.31,75.31,75.29,75.29,236.0,70.7494,70.7494,70.7306,70.7306,236.0
2023-02-10 13:20:00,75.27,75.32,75.27,75.28,516.0,70.7118,70.7588,70.7118,70.7212,516.0
2023-02-10 13:25:00,75.26,75.26,75.26,75.26,100.0,70.7024,70.7024,70.7024,70.7024,100.0
2023-02-10 13:30:00,75.26,75.35,75.25,75.35,626.0,70.7024,70.787,70.693,70.787,626.0
2023-02-10 13:35:00,75.38,75.43,75.32,75.32,515.0,70.8151,70.8621,70.7588,70.7588,515.0
2023-02-10 13:40:00,75.24,75.29,75.24,75.29,409.0,70.6836,70.7306,70.6836,70.7306,409.0
2023-02-10 13:45:00,75.29,75.34,75.29,75.33,590.0,70.7306,70.7776,70.7306,70.7682,590.0
2023-02-10 13:50:00,75.35,75.35,75.32,75.32,321.0,70.787,70.787,70.7588,70.7588,321.0
2023-02-10 13:55:00,75.38,75.38,75.31,75.31,400.0,70.8151,70.8151,70.7494,70.7494,400.0
2023-02-10 14:00:00,75.13,75.13,75.07,75.1,400.0,70.5803,70.5803,70.5239,70.5521,400.0
2023-02-10 14:05:00,75.08,75.09,75.08,75.09,213.0,70.5333,70.5427,70.5333,70.5427,213.0
2023-02-10 14:10:00,75.15,75.15,75.12,75.13,531.0,70.5991,70.5991,70.5709,70.5803,531.0
2023-02-10 14:15:00,75.12,75.15,75.1,75.1,604.0,70.5709,70.5991,70.5521,70.5521,604.0
2023-02-10 14:20:00,75.05,75.06,75.03,75.06,600.0,70.5051,70.5145,70.4863,70.5145,600.0
2023-02-10 14:25:00,75.04,75.04,75.0,75.0,400.0,70.4957,70.4957,70.4581,70.4581,400.0
2023-02-10 14:30:00,75.05,75.17,75.05,75.16,607.0,70.5051,70.6179,70.5051,70.6085,607.0
2023-02-10 14:35:00,75.17,75.19,75.11,75.13,716.0,70.6179,70.6366,70.5615,70.5803,716.0
2023-02-10 14:40:00,75.13,75.14,75.12,75.14,400.0,70.5803,70.5897,70.5709,70.5897,400.0
2023-02-10 14:45:00,75.2,75.26,75.2,75.26,328.0,70.646,70.7024,70.646,70.7024,328.0
2023-02-10 14:50:00,75.25,75.37,75.25,75.3,1452.0,70.693,70.8057,70.693,70.74,1452.0
2023-02-10 14:55:00,75.25,75.32,75.23,75.31,526.0,70.693,70.7588,70.6742,70.7494,526.0
2023-02-10 15:00:00,75.42,75.55,75.42,75.48,1000.0,70.8527,70.9748,70.8527,70.9091,1000.0
2023-02-10 15:05:00,75.45,75.53,75.45,75.53,736.0,70.8809,70.9561,70.8809,70.9561,736.0
2023-02-10 15:10:00,75.45,75.48,75.44,75.46,853.0,70.8809,70.9091,70.8715,70.8903,853.0
2023-02-10 15:15:00,75.35,75.41,75.32,75.4,928.0,70.787,70.8433,70.7588,70.8339,928.0
2023-02-10 15:20:00,75.38,75.38,75.37,75.37,200.0,70.8151,70.8151,70.8057,70.8057,200.0
2023-02-10 15:25:00,75.36,75.41,75.36,75.41,600.0,70.7963,70.8433,70.7963,70.8433,600.0
2023-02-10 15:30:00,75.47,75.52,75.45,75.5,1434.0,70.8997,70.9467,70.8809,70.9279,1434.0
2023-02-10 15:35:00,75.51,75.51,75.43,75.46,1200.0,70.9373,70.9373,70.8621,70.8903,1200.0
2023-02-10 15:40:00,75.45,75.47,75.4,75.42,2312.0,70.8809,70.8997,70.8339,70.8527,2312.0
2023-02-10 15:45:00,75.42,75.42,75.32,75.38,1427.0,70.8527,70.8527,70.7588,70.8151,1427.0
2023-02-10 15:50:00,75.42,75.57,75.31,75.53,5742.0,70.8527,70.9936,70.7494,70.9561,5742.0
2023-02-10 15:55:00,75.43,75.45,75.28,75.28,2970.0,70.8621,70.8809,70.7212,70.7212,2970.0
2023-02-13 09:30:00,75.39,75.39,75.39,75.39,100.0,70.8245,70.8245,70.8245,70.8245,100.0
2023-02-13 09:35:00,76.03,76.03,76.03,76.03,135.0,71.4258,71.4258,71.4258,71.4258,135.0
2023-02-13 09:40:00,76.02,76.09,76.01,76.09,2963.0,71.4164,71.4821,71.407,71.4821,2963.0
2023-02-13 09:45:00,75.98,75.98,75.98,75.98,118.0,71.3788,71.3788,71.3788,71.3788,118.0
2023-02-13 09:50:00,75.8,75.8,75.8,75.8,100.0,71.2097,71.2097,71.2097,71.2097,100.0
2023-02-13 09:55:00,75.9,75.9,75.9,75.9,100.0,71.3036,71.3036,71.3036,71.3036,100.0
2023-02-13 10:00:00,75.9,75.9,75.9,75.9,0.0,71.3036,71.3036,71.3036,71.3036,0.0
2023-02-13 10:05:00,75.9,75.9,75.77,75.77,200.0,71.3036,71.3036,71.1815,71.1815,200.0
2023-02-13 10:10:00,75.79,75.79,75.79,75.79,100.0,71.2003,71.2003,71.2003,71.2003,100.0
2023-02-13 10:15:00,76.01,76.01,76.01,76.01,100.0,71.407,71.407,71.407,71.407,100.0
2023-02-13 10:20:00,76.01,76.01,76.01,76.01,0.0,71.407,71.407,71.407,71.407,0.0
2023-02-13 10:25:00,76.01,76.01,76.01,76.01,0.0,71.407,71.407,71.407,71.407,0.0
2023-02-13 10:30:00,75.98,75.98,75.86,75.86,600.0,71.3788,71.3788,71.2661,71.2661,600.0
2023-02-13 10:35:00,75.86,75.86,75.86,75.86,100.0,71.2661,71.2661,71.2661,71.2661,100.0
2023-02-13 10:40:00,75.86,75.86,75.86,75.86,0.0,71.2661,71.2661,71.2661,71.2661,0.0
2023-02-13 10:45:00,75.86,75.86,75.86,75.86,0.0,71.2661,71.2661,71.2661,71.2661,0.0
2023-02-13 10:50:00,76.01,76.01,75.98,75.98,300.0,71.407,71.407,71.3788,71.3788,300.0
2023-02-13 10:55:00,75.98,75.98,75.91,75.91,470.0,71.3788,71.3788,71.313,71.313,470.0
2023-02-13 11:00:00,75.91,75.91,75.91,75.91,0.0,71.313,71.313,71.313,71.313,0.0
2023-02-13 11:05:00,75.91,75.91,75.91,75.91,0.0,71.313,71.313,71.313,71.313,0.0
2023-02-13 11:10:00,75.91,75.91,75.91,75.91,0.0,71.313,71.313,71.313,71.313,0.0
2023-02-13 11:15:00,75.87,75.87,75.87,75.87,100.0,71.2755,71.2755,71.2755,71.2755,100.0
2023-02-13 11:20:00,75.87,75.87,75.87,75.87,0.0,71.2755,71.2755,71.2755,71.2755,0.0
2023-02-13 11:25:00,75.81,75.81,75.81,75.81,354.0,71.2191,71.2191,71.2191,71.2191,354.0
2023-02-13 11:30:00,75.8,75.8,75.6,75.66,500.0,71.2097,71.2097,71.0218,71.0782,500.0
2023-02-13 11:35:00,75.71,75.75,75.71,75.75,200.0,71.1252,71.1627,71.1252,71.1627,200.0
2023-02-13 11:40:00,75.7,75.75,75.7,75.73,500.0,71.1158,71.1627,71.1158,71.1439,500.0
2023-02-13 11:45:00,75.74,75.76,75.74,75.74,500.0,71.1533,71.1721,71.1533,71.1533,500.0
2023-02-13 11:50:00,75.76,75.78,75.75,75.78,700.0,71.1721,71.1909,71.1627,71.1909,700.0
2023-02-13 11:55:00,75.86,75.88,75.86,75.88,382.0,71.2661,71.2849,71.2661,71.2849,382.0
2023-02-13 12:00:00,75.88,75.93,75.88,75.89,557.0,71.2849,71.3318,71.2849,71.2943,557.0
2023-02-13 12:05:00,75.87,75.87,75.87,75.87,100.0,71.2755,71.2755,71.2755,71.2755,100.0
2023-02-13 12:10:00,75.98,75.98,75.95,75.95,300.0,71.3788,71.3788,71.3506,71.3506,300.0
2023-02-13 12:15:00,75.95,75.95,75.95,75.95,0.0,71.3506,71.3506,71.3506,71.3506,0.0
2023-02-13 12:20:00,76.0,76.0,75.97,75.97,200.0,71.3976,71.3976,71.3694,71.3694,200.0
2023-02-13 12:25:00,75.99,75.99,75.91,75.91,200.0,71.3882,71.3882,71.313,71.313,200.0
2023-02-13 12:30:00,75.93,75.93,75.93,75.93,244.0,71.3318,71.3318,71.3318,71.3318,244.0
2023-02-13 12:35:00,75.94,75.94,75.94,75.94,100.0,71.3412,71.3412,71.3412,71.3412,100.0
2023-02-13 12:40:00,75.91,75.96,75.91,75.94,351.0,71.313,71.36,71.313,71.3412,351.0
2023-02-13 12:45:00,76.05,76.05,76.03,76.03,200.0,71.4446,71.4446,71.4258,71.4258,200.0
2023-02-13 12:50:00,76.01,76.01,75.98,75.98,200.0,71.407,71.407,71.3788,71.3788,200.0
2023-02-13 12:55:00,75.95,75.97,75.92,75.97,660.0,71.3506,71.3694,71.3224,71.3694,660.0
2023-02-13 13:00:00,75.97,75.97,75.97,75.97,0.0,71.3694,71.3694,71.3694,71.3694,0.0
2023-02-13 13:05:00,75.93,75.93,75.93,75.93,200.0,71.3318,71.3318,71.3318,71.3318,200.0
2023-02-13 13:10:00,75.89,75.89,75.89,75.89,100.0,71.2943,71.2943,71.2943,71.2943,100.0
2023-02-13 13:15:00,75.97,75.97,75.94,75.94,200.0,71.3694,71.3694,71.3412,71.3412,200.0
2023-02-13 13:20:00,75.93,75.93,75.93,75.93,100.0,71.3318,71.3318,71.3318,71.3318,100.0
2023-02-13 13:25:00,75.93,75.93,75.93,75.93,0.0,71.3318,71.3318,71.3318,71.3318,0.0
2023-02-13 13:30:00,76.1,76.1,76.1,76.1,200.0,71.4915,71.4915,71.4915,71.4915,200.0
2023-02-13 13:35:00,76.05,76.05,76.05,76.05,100.0,71.4446,71.4446,71.4446,71.4446,100.0
2023-02-13 13:40:00,76.06,76.18,76.05,76.18,300.0,71.454,71.5667,71.4446,71.5667,300.0
2023-02-13 13:45:00,76.18,76.18,76.18,76.18,0.0,71.5667,71.5667,71.5667,71.5667,0.0
2023-02-13 13:50:00,76.18,76.18,76.18,76.18,0.0,71.5667,71.5667,71.5667,71.5667,0.0
2023-02-13 13:55:00,76.25,76.25,76.24,76.24,200.0,71.6324,71.6324,71.6231,71.6231,200.0
2023-02-13 14:00:00,76.22,76.22,76.22,76.22,208.0,71.6043,71.6043,71.6043,71.6043,208.0
2023-02-13 14:05:00,76.22,76.22,76.22,76.22,0.0,71.6043,71.6043,71.6043,71.6043,0.0
2023-02-13 14:10:00,76.22,76.22,76.22,76.22,0.0,71.6043,71.6043,71.6043,71.6043,0.0
2023-02-13 14:15:00,76.07,76.07,76.07,76.07,136.0,71.4634,71.4634,71.4634,71.4634,136.0
2023-02-13 14:20:00,76.1,76.1,76.1,76.1,163.0,71.4915,71.4915,71.4915,71.4915,163.0
2023-02-13 14:25:00,76.04,76.04,76.04,76.04,100.0,71.4352,71.4352,71.4352,71.4352,100.0
2023-02-13 14:30:00,76.01,76.01,75.97,75.97,200.0,71.407,71.407,71.3694,71.3694,200.0
2023-02-13 14:35:00,75.97,75.97,75.97,75.97,0.0,71.3694,71.3694,71.3694,71.3694,0.0
2023-02-13 14:40:00,75.97,75.97,75.97,75.97,0.0,71.3694,71.3694,71.3694,71.3694,0.0
2023-02-13 14:45:00,76.01,76.01,75.89,75.89,376.0,71.407,71.407,71.2943,71.2943,376.0
2023-02-13 14:50:00,75.86,75.86,75.86,75.86,200.0,71.2661,71.2661,71.2661,71.2661,200.0
2023-02-13 14:55:00,75.88,75.88,75.87,75.87,200.0,71.2849,71.2849,71.2755,71.2755,200.0
2023-02-13 15:00:00,75.78,75.8,75.78,75.8,300.0,71.1909,71.2097,71.1909,71.2097,300.0
2023-02-13 15:05:00,75.84,75.85,75.84,75.85,398.0,71.2473,71.2567,71.2473,71.2567,398.0
2023-02-13 15:10:00,75.79,75.79,75.76,75.79,959.0,71.2003,71.2003,71.1721,71.2003,959.0
2023-02-13 15:15:00,75.74,75.74,75.73,75.73,648.0,71.1533,71.1533,71.1439,71.1439,648.0
2023-02-13 15:20:00,75.78,75.78,75.76,75.76,200.0,71.1909,71.1909,71.1721,71.1721,200.0
2023-02-13 15:25:00,75.77,75.78,75.72,75.72,600.0,71.1815,71.1909,71.1345,71.1345,600.0
2023-02-13 15:30:00,75.83,75.87,75.81,75.81,710.0,71.2379,71.2755,71.2191,71.2191,710.0
2023-02-13 15:35:00,75.8,75.86,75.8,75.86,300.0,71.2097,71.2661,71.2097,71.2661,300.0
2023-02-13 15:40:00,75.94,75.94,75.86,75.86,800.0,71.3412,71.3412,71.2661,71.2661,800.0
2023-02-13 15:45:00,75.9,75.94,75.82,75.94,1300.0,71.3036,71.3412,71.2285,71.3412,1300.0
2023-02-13 15:50:00,75.95,75.95,75.78,75.88,3168.0,71.3506,71.3506,71.1909,71.2849,3168.0
2023-02-13 15:55:00,75.89,75.93,75.84,75.87,4429.0,71.2943,71.3318,71.2473,71.2755,4429.0
2023-02-14 09:30:00,75.47,75.51,75.47,75.51,600.0,70.8997,70.9373,70.8997,70.9373,600.0
2023-02-14 09:35:00,75.47,75.47,75.47,75.47,100.0,70.8997,70.8997,70.8997,70.8997,100.0
2023-02-14 09:40:00,75.69,75.69,75.69,75.69,200.0,71.1064,71.1064,71.1064,71.1064,200.0
2023-02-14 09:45:00,75.75,75.88,75.75,75.83,300.0,71.1627,71.2849,71.1627,71.2379,300.0
2023-02-14 09:50:00,75.87,75.87,75.87,75.87,100.0,71.2755,71.2755,71.2755,71.2755,100.0
2023-02-14 09:55:00,75.87,75.87,75.87,75.87,0.0,71.2755,71.2755,71.2755,71.2755,0.0
2023-02-14 10:00:00,76.2,76.2,76.17,76.17,400.0,71.5855,71.5855,71.5573,71.5573,400.0
2023-02-14 10:05:00,76.09,76.16,76.09,76.16,666.0,71.4821,71.5479,71.4821,71.5479,666.0
2023-02-14 10:10:00,76.23,76.32,76.23,76.32,373.0,71.6137,71.6982,71.6137,71.6982,373.0
2023-02-14 10:15:00,76.32,76.32,76.32,76.32,0.0,71.6982,71.6982,71.6982,71.6982,0.0
2023-02-14 10:20:00,76.14,76.16,76.14,76.16,200.0,71.5291,71.5479,71.5291,71.5479,200.0
2023-02-14 10:25:00,76.05,76.05,75.89,75.89,200.0,71.4446,71.4446,71.2943,71.2943,200.0
2023-02-14 10:30:00,75.79,75.83,75.79,75.81,500.0,71.2003,71.2379,71.2003,71.2191,500.0
2023-02-14 10:35:00,75.6,75.6,75.58,75.58,400.0,71.0218,71.0218,71.003,71.003,400.0
2023-02-14 10:40:00,75.61,75.61,75.61,75.61,100.0,71.0312,71.0312,71.0312,71.0312,100.0
2023-02-14 10:45:00,75.61,75.61,75.61,75.61,0.0,71.0312,71.0312,71.0312,71.0312,0.0
2023-02-14 10:50:00,75.77,75.81,75.68,75.76,2726.0,71.1815,71.2191,71.097,71.1721,2726.0
2023-02-14 10:55:00,75.76,75.76,75.76,75.76,0.0,71.1721,71.1721,71.1721,71.1721,0.0
2023-02-14 11:00:00,76.06,76.06,76.06,76.06,100.0,71.454,71.454,71.454,71.454,100.0
2023-02-14 11:05:00,76.02,76.02,75.98,75.98,200.0,71.4164,71.4164,71.3788,71.3788,200.0
2023-02-14 11:10:00,75.97,75.97,75.96,75.96,300.0,71.3694,71.3694,71.36,71.36,300.0
2023-02-14 11:15:00,75.86,75.98,75.86,75.98,664.0,71.2661,71.3788,71.2661,71.3788,664.0
2023-02-14 11:20:00,75.97,76.0,75.97,76.0,400.0,71.3694,71.3976,71.3694,71.3976,400.0
2023-02-14 11:25:00,75.96,75.96,75.65,75.65,515.0,71.36,71.36,71.0688,71.0688,515.0
2023-02-14 11:30:00,75.67,75.67,75.52,75.52,200.0,71.0876,71.0876,70.9467,70.9467,200.0
2023-02-14 11:35:00,75.64,75.64,75.64,75.64,100.0,71.0594,71.0594,71.0594,71.0594,100.0
2023-02-14 11:40:00,75.61,75.61,75.59,75.59,200.0,71.0312,71.0312,71.0124,71.0124,200.0
2023-02-14 11:45:00,75.59,75.59,75.59,75.59,0.0,71.0124,71.0124,71.0124,71.0124,0.0
2023-02-14 11:50:00,75.53,75.53,75.43,75.43,353.0,70.9561,70.9561,70.8621,70.8621,353.0
2023-02-14 11:55:00,75.49,75.49,75.42,75.48,400.0,70.9185,70.9185,70.8527,70.9091,400.0
2023-02-14 12:00:00,75.66,75.66,75.66,75.66,100.0,71.0782,71.0782,71.0782,71.0782,100.0
2023-02-14 12:05:00,75.66,75.66,75.66,75.66,0.0,71.0782,71.0782,71.0782,71.0782,0.0
2023-02-14 12:10:00,75.53,75.53,75.53,75.53,200.0,70.9561,70.9561,70.9561,70.9561,200.0
2023-02-14 12:15:00,75.51,75.51,75.34,75.35,400.0,70.9373,70.9373,70.7776,70.787,400.0
2023-02-14 12:20:00,75.35,75.35,75.35,75.35,0.0,70.787,70.787,70.787,70.787,0.0
2023-02-14 12:25:00,75.35,75.35,75.35,75.35,0.0,70.787,70.787,70.787,70.787,0.0
2023-02-14 12:30:00,75.31,75.35,75.29,75.3,672.0,70.7494,70.787,70.7306,70.74,672.0
2023-02-14 12:35:00,75.3,75.3,75.3,75.3,100.0,70.74,70.74,70.74,70.74,100.0
2023-02-14 12:40:00,75.34,75.34,75.34,75.34,100.0,70.7776,70.7776,70.7776,70.7776,100.0
2023-02-14 12:45:00,75.34,75.38,75.34,75.38,200.0,70.7776,70.8151,70.7776,70.8151,200.0
2023-02-14 12:50:00,75.35,75.35,75.32,75.32,264.0,70.787,70.787,70.7588,70.7588,264.0
2023-02-14 12:55:00,75.34,75.34,75.34,75.34,100.0,70.7776,70.7776,70.7776,70.7776,100.0
2023-02-14 13:00:00,75.34,75.34,75.34,75.34,0.0,70.7776,70.7776,70.7776,70.7776,0.0
2023-02-14 13:05:00,75.69,75.69,75.69,75.69,100.0,71.1064,71.1064,71.1064,71.1064,100.0
2023-02-14 13:10:00,75.61,75.63,75.61,75.63,309.0,71.0312,71.05,71.0312,71.05,309.0
2023-02-14 13:15:00,75.76,75.76,75.73,75.73,235.0,71.1721,71.1721,71.1439,71.1439,235.0
2023-02-14 13:20:00,75.7,75.7,75.65,75.65,620.0,71.1158,71.1158,71.0688,71.0688,620.0
2023-02-14 13:25:00,75.65,75.65,75.65,75.65,0.0,71.0688,71.0688,71.0688,71.0688,0.0
2023-02-14 13:30:00,75.74,75.8,75.74,75.77,355.0,71.1533,71.2097,71.1533,71.1815,355.0
2023-02-14 13:35:00,75.72,75.72,75.72,75.72,100.0,71.1345,71.1345,71.1345,71.1345,100.0
2023-02-14 13:40:00,75.68,75.68,75.57,75.57,650.0,71.097,71.097,70.9936,70.9936,650.0
2023-02-14 13:45:00,75.62,75.74,75.62,75.74,400.0,71.0406,71.1533,71.0406,71.1533,400.0
2023-02-14 13:50:00,75.74,75.84,75.74,75.81,600.0,71.1533,71.2473,71.1533,71.2191,600.0
2023-02-14 13:55:00,75.86,75.86,75.8,75.8,319.0,71.2661,71.2661,71.2097,71.2097,319.0
2023-02-14 14:00:00,75.92,75.92,75.9,75.9,216.0,71.3224,71.3224,71.3036,71.3036,216.0
2023-02-14 14:05:00,75.83,75.83,75.81,75.81,214.0,71.2379,71.2379,71.2191,71.2191,214.0
2023-02-14 14:10:00,75.81,75.81,75.81,75.81,0.0,71.2191,71.2191,71.2191,71.2191,0.0
2023-02-14 14:15:00,75.81,75.81,75.81,75.81,100.0,71.2191,71.2191,71.2191,71.2191,100.0
2023-02-14 14:20:00,75.91,75.91,75.91,75.91,200.0,71.313,71.313,71.313,71.313,200.0
2023-02-14 14:25:00,75.9,75.95,75.9,75.95,309.0,71.3036,71.3506,71.3036,71.3506,309.0
2023-02-14 14:30:00,75.98,75.98,75.98,75.98,100.0,71.3788,71.3788,71.3788,71.3788,100.0
2023-02-14 14:35:00,76.04,76.04,76.04,76.04,201.0,71.4352,71.4352,71.4352,71.4352,201.0
2023-02-14 14:40:00,75.97,75.99,75.97,75.99,200.0,71.3694,71.3882,71.3694,71.3882,200.0
2023-02-14 14:45:00,76.11,76.15,76.11,76.13,400.0,71.5009,71.5385,71.5009,71.5197,400.0
2023-02-14 14:50:00,76.09,76.11,76.09,76.11,500.0,71.4821,71.5009,71.4821,71.5009,500.0
2023-02-14 14:55:00,76.21,76.21,76.16,76.16,300.0,71.5949,71.5949,71.5479,71.5479,300.0
2023-02-14 15:00:00,76.14,76.17,76.14,76.17,400.0,71.5291,71.5573,71.5291,71.5573,400.0
2023-02-14 15:05:00,76.1,76.16,76.08,76.15,1100.0,71.4915,71.5479,71.4727,71.5385,1100.0
2023-02-14 15:10:00,76.14,76.15,76.09,76.14,900.0,71.5291,71.5385,71.4821,71.5291,900.0
2023-02-14 15:15:00,76.05,76.05,75.96,75.96,200.0,71.4446,71.4446,71.36,71.36,200.0
2023-02-14 15:20:00,76.02,76.08,76.02,76.05,800.0,71.4164,71.4727,71.4164,71.4446,800.0
2023-02-14 15:25:00,76.02,76.04,75.99,76.01,800.0,71.4164,71.4352,71.3882,71.407,800.0
2023-02-14 15:30:00,75.92,75.98,75.92,75.97,400.0,71.3224,71.3788,71.3224,71.3694,400.0
2023-02-14 15:35:00,75.88,75.9,75.81,75.9,900.0,71.2849,71.3036,71.2191,71.3036,900.0
2023-02-14 15:40:00,75.89,75.9,75.86,75.86,400.0,71.2943,71.3036,71.2661,71.2661,400.0
2023-02-14 15:45:00,75.78,75.81,75.76,75.81,300.0,71.1909,71.2191,71.1721,71.2191,300.0
2023-02-14 15:50:00,75.86,75.86,75.74,75.81,2849.0,71.2661,71.2661,71.1533,71.2191,2849.0
2023-02-14 15:55:00,75.84,75.89,75.5,75.75,10986.0,71.2473,71.2943,70.9279,71.1627,10986.0
2023-02-15 09:35:00,74.99,74.99,74.99,74.99,500.0,70.4488,70.4488,70.4488,70.4488,500.0
2023-02-15 09:40:00,75.21,75.25,75.21,75.25,600.0,70.6554,70.693,70.6554,70.693,600.0
2023-02-15 09:45:00,75.26,75.26,75.26,75.26,100.0,70.7024,70.7024,70.7024,70.7024,100.0
2023-02-15 09:50:00,75.1,75.15,75.1,75.15,300.0,70.5521,70.5991,70.5521,70.5991,300.0
2023-02-15 09:55:00,75.15,75.15,75.15,75.15,0.0,70.5991,70.5991,70.5991,70.5991,0.0
2023-02-15 10:00:00,75.37,75.37,75.37,75.37,100.0,70.8057,70.8057,70.8057,70.8057,100.0
2023-02-15 10:05:00,75.44,75.44,75.32,75.32,305.0,70.8715,70.8715,70.7588,70.7588,305.0
2023-02-15 10:10:00,75.29,75.29,75.25,75.26,600.0,70.7306,70.7306,70.693,70.7024,600.0
2023-02-15 10:15:00,75.5,75.5,75.5,75.5,100.0,70.9279,70.9279,70.9279,70.9279,100.0
2023-02-15 10:20:00,75.49,75.5,75.37,75.39,955.0,70.9185,70.9279,70.8057,70.8245,955.0
2023-02-15 10:25:00,75.3,75.42,75.3,75.42,324.0,70.74,70.8527,70.74,70.8527,324.0
2023-02-15 10:30:00,75.42,75.48,75.41,75.48,600.0,70.8527,70.9091,70.8433,70.9091,600.0
2023-02-15 10:35:00,75.48,75.49,75.41,75.41,1531.0,70.9091,70.9185,70.8433,70.8433,1531.0
2023-02-15 10:40:00,75.4,75.41,75.39,75.41,417.0,70.8339,70.8433,70.8245,70.8433,417.0
2023-02-15 10:45:00,75.32,75.33,75.27,75.27,300.0,70.7588,70.7682,70.7118,70.7118,300.0
2023-02-15 10:50:00,75.38,75.38,75.36,75.38,400.0,70.8151,70.8151,70.7963,70.8151,400.0
2023-02-15 10:55:00,75.44,75.44,75.44,75.44,100.0,70.8715,70.8715,70.8715,70.8715,100.0
2023-02-15 11:00:00,75.16,75.16,75.08,75.08,523.0,70.6085,70.6085,70.5333,70.5333,523.0
2023-02-15 11:05:00,75.2,75.22,75.2,75.22,200.0,70.646,70.6648,70.646,70.6648,200.0
2023-02-15 11:10:00,75.21,75.21,75.14,75.14,245.0,70.6554,70.6554,70.5897,70.5897,245.0
2023-02-15 11:15:00,75.18,75.18,75.18,75.18,100.0,70.6272,70.6272,70.6272,70.6272,100.0
2023-02-15 11:20:00,75.16,75.16,75.16,75.16,300.0,70.6085,70.6085,70.6085,70.6085,300.0
2023-02-15 11:25:00,75.25,75.28,75.25,75.28,500.0,70.693,70.7212,70.693,70.7212,500.0
2023-02-15 11:30:00,75.33,75.33,75.3,75.3,400.0,70.7682,70.7682,70.74,70.74,400.0
2023-02-15 11:35:00,75.32,75.41,75.32,75.41,500.0,70.7588,70.8433,70.7588,70.8433,500.0
2023-02-15 11:40:00,75.46,75.47,75.46,75.47,200.0,70.8903,70.8997,70.8903,70.8997,200.0
2023-02-15 11:45:00,75.53,75.53,75.52,75.52,400.0,70.9561,70.9561,70.9467,70.9467,400.0
2023-02-15 11:50:00,75.52,75.52,75.52,75.52,0.0,70.9467,70.9467,70.9467,70.9467,0.0
2023-02-15 11:55:00,75.53,75.53,75.47,75.47,600.0,70.9561,70.9561,70.8997,70.8997,600.0
2023-02-15 12:00:00,75.44,75.44,75.39,75.39,300.0,70.8715,70.8715,70.8245,70.8245,300.0
2023-02-15 12:05:00,75.46,75.46,75.31,75.31,301.0,70.8903,70.8903,70.7494,70.7494,301.0
2023-02-15 12:10:00,75.43,75.44,75.43,75.44,354.0,70.8621,70.8715,70.8621,70.8715,354.0
2023-02-15 12:15:00,75.45,75.53,75.45,75.53,1264.0,70.8809,70.9561,70.8809,70.9561,1264.0
2023-02-15 12:20:00,75.45,75.45,75.45,75.45,100.0,70.8809,70.8809,70.8809,70.8809,100.0
2023-02-15 12:25:00,75.53,75.53,75.53,75.53,200.0,70.9561,70.9561,70.9561,70.9561,200.0
2023-02-15 12:30:00,75.53,75.53,75.53,75.53,0.0,70.9561,70.9561,70.9561,70.9561,0.0
2023-02-15 12:35:00,75.51,75.51,75.48,75.48,235.0,70.9373,70.9373,70.9091,70.9091,235.0
2023-02-15 12:40:00,75.44,75.51,75.44,75.51,228.0,70.8715,70.9373,70.8715,70.9373,228.0
2023-02-15 12:45:00,75.54,75.54,75.54,75.54,200.0,70.9654,70.9654,70.9654,70.9654,200.0
2023-02-15 12:50:00,75.52,75.52,75.52,75.52,100.0,70.9467,70.9467,70.9467,70.9467,100.0
2023-02-15 12:55:00,75.33,75.34,75.29,75.32,600.0,70.7682,70.7776,70.7306,70.7588,600.0
2023-02-15 13:00:00,75.35,75.5,75.35,75.5,800.0,70.787,70.9279,70.787,70.9279,800.0
2023-02-15 13:05:00,75.47,75.47,75.42,75.42,300.0,70.8997,70.8997,70.8527,70.8527,300.0
2023-02-15 13:10:00,75.41,75.41,75.4,75.4,200.0,70.8433,70.8433,70.8339,70.8339,200.0
2023-02-15 13:15:00,75.5,75.5,75.49,75.49,343.0,70.9279,70.9279,70.9185,70.9185,343.0
2023-02-15 13:20:00,75.55,75.58,75.55,75.58,336.0,70.9748,71.003,70.9748,71.003,336.0
2023-02-15 13:25:00,75.56,75.56,75.56,75.56,100.0,70.9842,70.9842,70.9842,70.9842,100.0
2023-02-15 13:30:00,75.5,75.52,75.5,75.52,200.0,70.9279,70.9467,70.9279,70.9467,200.0
2023-02-15 13:35:00,75.49,75.53,75.49,75.51,313.0,70.9185,70.9561,70.9185,70.9373,313.0
2023-02-15 13:40:00,75.5,75.53,75.48,75.53,400.0,70.9279,70.9561,70.9091,70.9561,400.0
2023-02-15 13:45:00,75.57,75.57,75.53,75.53,231.0,70.9936,70.9936,70.9561,70.9561,231.0
2023-02-15 13:50:00,75.54,75.54,75.54,75.54,100.0,70.9654,70.9654,70.9654,70.9654,100.0
2023-02-15 13:55:00,75.53,75.62,75.53,75.62,500.0,70.9561,71.0406,70.9561,71.0406,500.0
2023-02-15 14:00:00,75.57,75.57,75.57,75.57,122.0,70.9936,70.9936,70.9936,70.9936,122.0
2023-02-15 14:05:00,75.6,75.6,75.6,75.6,100.0,71.0218,71.0218,71.0218,71.0218,100.0
2023-02-15 14:10:00,75.59,75.64,75.58,75.64,739.0,71.0124,71.0594,71.003,71.0594,739.0
2023-02-15 14:15:00,75.65,75.65,75.57,75.58,856.0,71.0688,71.0688,70.9936,71.003,856.0
2023-02-15 14:20:00,75.57,75.57,75.52,75.57,400.0,70.9936,70.9936,70.9467,70.9936,400.0
2023-02-15 14:25:00,75.57,75.58,75.53,75.58,500.0,70.9936,71.003,70.9561,71.003,500.0
2023-02-15 14:30:00,75.54,75.54,75.53,75.54,700.0,70.9654,70.9654,70.9561,70.9654,700.0
2023-02-15 14:35:00,75.52,75.53,75.52,75.53,500.0,70.9467,70.9561,70.9467,70.9561,500.0
2023-02-15 14:40:00,75.58,75.59,75.56,75.59,625.0,71.003,71.0124,70.9842,71.0124,625.0
2023-02-15 14:45:00,75.6,75.6,75.6,75.6,100.0,71.0218,71.0218,71.0218,71.0218,100.0
2023-02-15 14:50:00,75.61,75.61,75.58,75.58,798.0,71.0312,71.0312,71.003,71.003,798.0
2023-02-15 14:55:00,75.6,75.6,75.57,75.57,700.0,71.0218,71.0218,70.9936,70.9936,700.0
2023-02-15 15:00:00,75.61,75.61,75.61,75.61,100.0,71.0312,71.0312,71.0312,71.0312,100.0
2023-02-15 15:05:00,75.64,75.77,75.61,75.77,847.0,71.0594,71.1815,71.0312,71.1815,847.0
2023-02-15 15:10:00,75.8,75.82,75.79,75.79,342.0,71.2097,71.2285,71.2003,71.2003,342.0
2023-02-15 15:15:00,75.79,75.79,75.69,75.71,700.0,71.2003,71.2003,71.1064,71.1252,700.0
2023-02-15 15:20:00,75.7,75.72,75.7,75.72,200.0,71.1158,71.1345,71.1158,71.1345,200.0
2023-02-15 15:25:00,75.7,75.72,75.7,75.72,500.0,71.1158,71.1345,71.1158,71.1345,500.0
2023-02-15 15:30:00,75.78,75.78,75.63,75.63,1000.0,71.1909,71.1909,71.05,71.05,1000.0
2023-02-15 15:35:00,75.7,75.74,75.69,75.74,700.0,71.1158,71.1533,71.1064,71.1533,700.0
2023-02-15 15:40:00,75.71,75.71,75.68,75.68,400.0,71.1252,71.1252,71.097,71.097,400.0
2023-02-15 15:45:00,75.64,75.67,75.62,75.67,955.0,71.0594,71.0876,71.0406,71.0876,955.0
2023-02-15 15:50:00,75.65,75.65,75.44,75.5,3261.0,71.0688,71.0688,70.8715,70.9279,3261.0
2023-02-15 15:55:00,75.48,75.76,75.48,75.76,2915.0,70.9091,71.1721,70.9091,71.1721,2915.0
2023-02-16 09:30:00,74.43,74.45,73.86,73.86,452.0,69.9227,69.9415,69.3872,69.3872,452.0
2023-02-16 09:35:00,74.24,74.28,74.24,74.28,200.0,69.7442,69.7817,69.7442,69.7817,200.0
2023-02-16 09:40:00,74.34,74.56,74.01,74.56,4283.0,69.8381,70.0448,69.5281,70.0448,4283.0
2023-02-16 09:45:00,74.55,74.85,74.55,74.76,800.0,70.0354,70.3172,70.0354,70.2327,800.0
2023-02-16 09:50:00,74.9,74.94,74.9,74.92,602.0,70.3642,70.4018,70.3642,70.383,602.0
2023-02-16 09:55:00,74.86,75.11,74.66,75.08,4214.0,70.3266,70.5615,70.1387,70.5333,4214.0
2023-02-16 10:00:00,75.08,75.08,75.08,75.08,0.0,70.5333,70.5333,70.5333,70.5333,0.0
2023-02-16 10:05:00,75.25,75.52,75.25,75.45,3161.0,70.693,70.9467,70.693,70.8809,3161.0
2023-02-16 10:10:00,75.51,76.03,75.51,75.89,5200.0,70.9373,71.4258,70.9373,71.2943,5200.0
2023-02-16 10:15:00,75.88,75.95,75.6,75.8,4784.0,71.2849,71.3506,71.0218,71.2097,4784.0
2023-02-16 10:20:00,75.74,75.82,75.74,75.82,300.0,71.1533,71.2285,71.1533,71.2285,300.0
2023-02-16 10:25:00,75.78,75.78,75.66,75.66,300.0,71.1909,71.1909,71.0782,71.0782,300.0
2023-02-16 10:30:00,75.83,75.83,75.83,75.83,100.0,71.2379,71.2379,71.2379,71.2379,100.0
2023-02-16 10:35:00,76.17,76.32,76.17,76.3,500.0,71.5573,71.6982,71.5573,71.6794,500.0
2023-02-16 10:40:00,76.36,76.5,76.32,76.5,996.0,71.7358,71.8673,71.6982,71.8673,996.0
2023-02-16 10:45:00,76.75,76.84,76.52,76.52,16334.0,72.1022,72.1867,71.8861,71.8861,16334.0
2023-02-16 10:50:00,76.27,76.36,76.27,76.36,300.0,71.6512,71.7358,71.6512,71.7358,300.0
2023-02-16 10:55:00,76.44,76.59,76.44,76.57,675.0,71.8109,71.9519,71.8109,71.9331,675.0
2023-02-16 11:00:00,76.67,76.67,76.67,76.67,300.0,72.027,72.027,72.027,72.027,300.0
2023-02-16 11:05:00,76.74,76.77,76.73,76.75,1500.0,72.0928,72.121,72.0834,72.1022,1500.0
2023-02-16 11:10:00,76.67,76.71,76.54,76.7,600.0,72.027,72.0646,71.9049,72.0552,600.0
2023-02-16 11:15:00,76.76,76.82,76.75,76.75,400.0,72.1116,72.1679,72.1022,72.1022,400.0
2023-02-16 11:20:00,76.36,76.36,76.32,76.32,200.0,71.7358,71.7358,71.6982,71.6982,200.0
2023-02-16 11:25:00,76.42,76.54,76.42,76.51,400.0,71.7922,71.9049,71.7922,71.8767,400.0
2023-02-16 11:30:00,76.89,76.95,76.89,76.92,400.0,72.2337,72.2901,72.2337,72.2619,400.0
2023-02-16 11:35:00,77.02,77.13,77.0,77.13,628.0,72.3558,72.4592,72.337,72.4592,628.0
2023-02-16 11:40:00,77.23,77.33,77.2,77.33,852.0,72.5531,72.647,72.5249,72.647,852.0
2023-02-16 11:45:00,77.49,77.53,77.47,77.53,800.0,72.7974,72.8349,72.7786,72.8349,800.0
2023-02-16 11:50:00,77.67,77.67,77.31,77.37,600.0,72.9665,72.9665,72.6283,72.6846,600.0
2023-02-16 11:55:00,77.52,77.52,77.52,77.52,100.0,72.8255,72.8255,72.8255,72.8255,100.0
2023-02-16 12:00:00,77.0,77.0,77.0,77.0,200.0,72.337,72.337,72.337,72.337,200.0
2023-02-16 12:05:00,77.09,77.28,77.06,77.28,800.0,72.4216,72.6001,72.3934,72.6001,800.0
2023-02-16 12:10:00,77.28,77.28,77.2,77.25,1000.0,72.6001,72.6001,72.5249,72.5719,1000.0
2023-02-16 12:15:00,77.08,77.12,77.05,77.06,600.0,72.4122,72.4498,72.384,72.3934,600.0
2023-02-16 12:20:00,77.1,77.21,77.1,77.18,800.0,72.431,72.5343,72.431,72.5061,800.0
2023-02-16 12:25:00,77.19,77.27,77.19,77.2,1200.0,72.5155,72.5907,72.5155,72.5249,1200.0
2023-02-16 12:30:00,77.21,77.42,77.21,77.42,2200.0,72.5343,72.7316,72.5343,72.7316,2200.0
2023-02-16 12:35:00,77.39,77.43,77.29,77.35,500.0,72.7034,72.741,72.6095,72.6658,500.0
2023-02-16 12:40:00,77.46,77.5,77.46,77.47,600.0,72.7692,72.8068,72.7692,72.7786,600.0
2023-02-16 12:45:00,77.49,77.49,77.35,77.37,1100.0,72.7974,72.7974,72.6658,72.6846,1100.0
2023-02-16 12:50:00,77.42,77.42,77.32,77.33,800.0,72.7316,72.7316,72.6377,72.647,800.0
2023-02-16 12:55:00,77.36,77.51,77.36,77.51,700.0,72.6752,72.8161,72.6752,72.8161,700.0
2023-02-16 13:00:00,77.58,77.62,77.56,77.62,300.0,72.8819,72.9195,72.8631,72.9195,300.0
2023-02-16 13:05:00,77.49,77.68,77.49,77.65,800.0,72.7974,72.9759,72.7974,72.9477,800.0
2023-02-16 13:10:00,77.7,77.76,77.7,77.76,1400.0,72.9946,73.051,72.9946,73.051,1400.0
2023-02-16 13:15:00,77.7,77.8,77.7,77.7,1000.0,72.9946,73.0886,72.9946,72.9946,1000.0
2023-02-16 13:20:00,77.76,77.81,77.74,77.8,700.0,73.051,73.098,73.0322,73.0886,700.0
2023-02-16 13:25:00,77.91,77.91,77.87,77.88,300.0,73.1919,73.1919,73.1543,73.1637,300.0
2023-02-16 13:30:00,77.89,77.89,77.7,77.7,400.0,73.1731,73.1731,72.9946,72.9946,400.0
2023-02-16 13:35:00,77.83,77.95,77.83,77.94,1365.0,73.1168,73.2295,73.1168,73.2201,1365.0
2023-02-16 13:40:00,77.79,77.79,77.67,77.69,2310.0,73.0792,73.0792,72.9665,72.9852,2310.0
2023-02-16 13:45:00,77.69,77.79,77.65,77.75,1175.0,72.9852,73.0792,72.9477,73.0416,1175.0
2023-02-16 13:50:00,77.69,77.73,77.67,77.72,1315.0,72.9852,73.0228,72.9665,73.0134,1315.0
2023-02-16 13:55:00,77.71,77.71,77.69,77.7,300.0,73.004,73.004,72.9852,72.9946,300.0
2023-02-16 14:00:00,77.84,77.86,77.78,77.86,1417.0,73.1262,73.145,73.0698,73.145,1417.0
2023-02-16 14:05:00,77.89,77.9,77.85,77.86,1276.0,73.1731,73.1825,73.1356,73.145,1276.0
2023-02-16 14:10:00,77.97,77.99,77.94,77.94,1262.0,73.2483,73.2671,73.2201,73.2201,1262.0
2023-02-16 14:15:00,77.95,78.09,77.94,78.09,1857.0,73.2295,73.361,73.2201,73.361,1857.0
2023-02-16 14:20:00,78.08,78.2,78.03,78.2,1358.0,73.3516,73.4644,73.3047,73.4644,1358.0
2023-02-16 14:25:00,78.29,78.38,78.28,78.35,1900.0,73.5489,73.6335,73.5395,73.6053,1900.0
2023-02-16 14:30:00,78.38,78.43,78.38,78.39,1300.0,73.6335,73.6804,73.6335,73.6429,1300.0
2023-02-16 14:35:00,78.44,78.44,78.26,78.26,1141.0,73.6898,73.6898,73.5207,73.5207,1141.0
2023-02-16 14:40:00,78.3,78.38,78.29,78.3,1300.0,73.5583,73.6335,73.5489,73.5583,1300.0
2023-02-16 14:45:00,78.35,78.43,78.35,78.39,1748.0,73.6053,73.6804,73.6053,73.6429,1748.0
2023-02-16 14:50:00,78.35,78.37,78.32,78.37,1200.0,73.6053,73.6241,73.5771,73.6241,1200.0
2023-02-16 14:55:00,78.32,78.42,78.32,78.42,200.0,73.5771,73.671,73.5771,73.671,200.0
2023-02-16 15:00:00,78.45,78.5,78.44,78.44,600.0,73.6992,73.7462,73.6898,73.6898,600.0
2023-02-16 15:05:00,78.26,78.28,78.21,78.26,1000.0,73.5207,73.5395,73.4738,73.5207,1000.0
2023-02-16 15:10:00,78.33,78.37,78.22,78.22,1100.0,73.5865,73.6241,73.4832,73.4832,1100.0
2023-02-16 15:15:00,78.16,78.16,78.12,78.13,604.0,73.4268,73.4268,73.3892,73.3986,604.0
2023-02-16 15:20:00,78.12,78.12,77.94,78.08,830.0,73.3892,73.3892,73.2201,73.3516,830.0
2023-02-16 15:25:00,78.15,78.15,78.01,78.01,900.0,73.4174,73.4174,73.2859,73.2859,900.0
2023-02-16 15:30:00,78.03,78.03,77.93,78.01,1400.0,73.3047,73.3047,73.2107,73.2859,1400.0
2023-02-16 15:35:00,78.0,78.14,77.96,77.96,1750.0,73.2765,73.408,73.2389,73.2389,1750.0
2023-02-16 15:40:00,77.78,77.91,77.78,77.82,800.0,73.0698,73.1919,73.0698,73.1074,800.0
2023-02-16 15:45:00,77.81,78.05,77.81,78.05,2941.0,73.098,73.3234,73.098,73.3234,2941.0
2023-02-16 15:50:00,78.02,78.18,77.92,78.08,4237.0,73.2953,73.4456,73.2013,73.3516,4237.0
2023-02-16 15:55:00,78.12,78.12,77.89,78.01,18482.0,73.3892,73.3892,73.1731,73.2859,18482.0
2023-02-17 09:30:00,78.21,78.21,78.18,78.18,200.0,73.4738,73.4738,73.4456,73.4456,200.0
2023-02-17 09:35:00,78.3,78.38,78.08,78.08,610.0,73.5583,73.6335,73.3516,73.3516,610.0
2023-02-17 09:40:00,78.02,78.04,77.88,77.88,500.0,73.2953,73.3141,73.1637,73.1637,500.0
2023-02-17 09:45:00,77.79,77.79,77.79,77.79,100.0,73.0792,73.0792,73.0792,73.0792,100.0
2023-02-17 09:50:00,77.29,77.29,77.29,77.29,100.0,72.6095,72.6095,72.6095,72.6095,100.0
2023-02-17 09:55:00,77.4,77.4,77.4,77.4,100.0,72.7128,72.7128,72.7128,72.7128,100.0
2023-02-17 10:00:00,77.3,77.57,77.3,77.57,200.0,72.6189,72.8725,72.6189,72.8725,200.0
2023-02-17 10:05:00,77.48,77.7,77.48,77.7,300.0,72.788,72.9946,72.788,72.9946,300.0
2023-02-17 10:10:00,77.77,77.77,77.77,77.77,100.0,73.0604,73.0604,73.0604,73.0604,100.0
2023-02-17 10:15:00,77.77,78.02,77.77,78.02,1900.0,73.0604,73.2953,73.0604,73.2953,1900.0
2023-02-17 10:20:00,78.04,78.04,77.9,77.9,2250.0,73.3141,73.3141,73.1825,73.1825,2250.0
2023-02-17 10:25:00,77.95,77.95,77.82,77.9,2047.0,73.2295,73.2295,73.1074,73.1825,2047.0
2023-02-17 10:30:00,77.92,78.03,77.92,78.02,600.0,73.2013,73.3047,73.2013,73.2953,600.0
2023-02-17 10:35:00,78.02,78.02,77.82,77.82,526.0,73.2953,73.2953,73.1074,73.1074,526.0
2023-02-17 10:40:00,77.72,77.78,77.72,77.78,1000.0,73.0134,73.0698,73.0134,73.0698,1000.0
2023-02-17 10:45:00,77.79,77.84,77.73,77.84,1093.0,73.0792,73.1262,73.0228,73.1262,1093.0
2023-02-17 10:50:00,77.8,77.8,77.74,77.75,975.0,73.0886,73.0886,73.0322,73.0416,975.0
2023-02-17 10:55:00,77.8,77.81,77.74,77.74,300.0,73.0886,73.098,73.0322,73.0322,300.0
2023-02-17 11:00:00,77.58,77.58,77.52,77.57,529.0,72.8819,72.8819,72.8255,72.8725,529.0
2023-02-17 11:05:00,77.63,77.63,77.44,77.44,200.0,72.9289,72.9289,72.7504,72.7504,200.0
2023-02-17 11:10:00,77.44,77.44,77.44,77.44,0.0,72.7504,72.7504,72.7504,72.7504,0.0
2023-02-17 11:15:00,77.44,77.44,77.43,77.43,400.0,72.7504,72.7504,72.741,72.741,400.0
2023-02-17 11:20:00,77.38,77.38,77.34,77.34,262.0,72.694,72.694,72.6564,72.6564,262.0
2023-02-17 11:25:00,77.17,77.17,77.17,77.17,100.0,72.4967,72.4967,72.4967,72.4967,100.0
2023-02-17 11:30:00,77.21,77.21,77.21,77.21,400.0,72.5343,72.5343,72.5343,72.5343,400.0
2023-02-17 11:35:00,77.13,77.31,77.13,77.31,400.0,72.4592,72.6283,72.4592,72.6283,400.0
2023-02-17 11:40:00,77.38,77.38,77.38,77.38,100.0,72.694,72.694,72.694,72.694,100.0
2023-02-17 11:45:00,77.38,77.38,77.38,77.38,0.0,72.694,72.694,72.694,72.694,0.0
2023-02-17 11:50:00,77.49,77.49,77.44,77.44,258.0,72.7974,72.7974,72.7504,72.7504,258.0
2023-02-17 11:55:00,77.46,77.46,77.45,77.45,400.0,72.7692,72.7692,72.7598,72.7598,400.0
2023-02-17 12:00:00,77.49,77.51,77.49,77.51,200.0,72.7974,72.8161,72.7974,72.8161,200.0
2023-02-17 12:05:00,77.52,77.64,77.52,77.63,763.0,72.8255,72.9383,72.8255,72.9289,763.0
2023-02-17 12:10:00,77.6,77.63,77.6,77.63,463.0,72.9007,72.9289,72.9007,72.9289,463.0
2023-02-17 12:15:00,77.6,77.6,77.5,77.55,1634.0,72.9007,72.9007,72.8068,72.8537,1634.0
2023-02-17 12:20:00,77.45,77.48,77.44,77.48,600.0,72.7598,72.788,72.7504,72.788,600.0
2023-02-17 12:25:00,77.56,77.56,77.56,77.56,100.0,72.8631,72.8631,72.8631,72.8631,100.0
2023-02-17 12:30:00,77.54,77.58,77.52,77.56,957.0,72.8443,72.8819,72.8255,72.8631,957.0
2023-02-17 12:35:00,77.61,77.68,77.58,77.58,1125.0,72.9101,72.9759,72.8819,72.8819,1125.0
2023-02-17 12:40:00,77.58,77.59,77.42,77.48,4222.0,72.8819,72.8913,72.7316,72.788,4222.0
2023-02-17 12:45:00,77.48,77.48,77.48,77.48,0.0,72.788,72.788,72.788,72.788,0.0
2023-02-17 12:50:00,77.42,77.42,77.42,77.42,138.0,72.7316,72.7316,72.7316,72.7316,138.0
2023-02-17 12:55:00,77.58,77.71,77.58,77.71,300.0,72.8819,73.004,72.8819,73.004,300.0
2023-02-17 13:00:00,77.79,77.79,77.79,77.79,100.0,73.0792,73.0792,73.0792,73.0792,100.0
2023-02-17 13:05:00,77.79,77.79,77.79,77.79,0.0,73.0792,73.0792,73.0792,73.0792,0.0
2023-02-17 13:10:00,77.61,77.63,77.61,77.63,328.0,72.9101,72.9289,72.9101,72.9289,328.0
2023-02-17 13:15:00,77.67,77.76,77.67,77.76,549.0,72.9665,73.051,72.9665,73.051,549.0
2023-02-17 13:20:00,77.63,77.64,77.63,77.63,851.0,72.9289,72.9383,72.9289,72.9289,851.0
2023-02-17 13:25:00,77.5,77.57,77.5,77.57,200.0,72.8068,72.8725,72.8068,72.8725,200.0
2023-02-17 13:30:00,77.52,77.52,77.41,77.42,328.0,72.8255,72.8255,72.7222,72.7316,328.0
2023-02-17 13:35:00,77.42,77.42,77.42,77.42,0.0,72.7316,72.7316,72.7316,72.7316,0.0
2023-02-17 13:40:00,77.5,77.53,77.49,77.49,500.0,72.8068,72.8349,72.7974,72.7974,500.0
2023-02-17 13:45:00,77.49,77.49,77.49,77.49,0.0,72.7974,72.7974,72.7974,72.7974,0.0
2023-02-17 13:50:00,77.51,77.55,77.51,77.55,200.0,72.8161,72.8537,72.8161,72.8537,200.0
2023-02-17 13:55:00,77.52,77.58,77.5,77.58,400.0,72.8255,72.8819,72.8068,72.8819,400.0
2023-02-17 14:00:00,77.61,77.7,77.61,77.7,669.0,72.9101,72.9946,72.9101,72.9946,669.0
2023-02-17 14:05:00,77.72,77.8,77.71,77.8,500.0,73.0134,73.0886,73.004,73.0886,500.0
2023-02-17 14:10:00,77.79,77.82,77.78,77.78,354.0,73.0792,73.1074,73.0698,73.0698,354.0
2023-02-17 14:15:00,77.78,77.78,77.78,77.78,0.0,73.0698,73.0698,73.0698,73.0698,0.0
2023-02-17 14:20:00,77.85,77.92,77.85,77.92,319.0,73.1356,73.2013,73.1356,73.2013,319.0
2023-02-17 14:25:00,77.92,77.92,77.73,77.73,200.0,73.2013,73.2013,73.0228,73.0228,200.0
2023-02-17 14:30:00,77.69,77.69,77.59,77.6,1000.0,72.9852,72.9852,72.8913,72.9007,1000.0
2023-02-17 14:35:00,77.7,77.7,77.7,77.7,100.0,72.9946,72.9946,72.9946,72.9946,100.0
2023-02-17 14:40:00,77.57,77.57,77.57,77.57,100.0,72.8725,72.8725,72.8725,72.8725,100.0
2023-02-17 14:45:00,77.54,77.56,77.54,77.56,400.0,72.8443,72.8631,72.8443,72.8631,400.0
2023-02-17 14:50:00,77.57,77.66,77.57,77.63,343.0,72.8725,72.9571,72.8725,72.9289,343.0
2023-02-17 14:55:00,77.64,77.64,77.59,77.59,300.0,72.9383,72.9383,72.8913,72.8913,300.0
2023-02-17 15:00:00,77.61,77.72,77.61,77.72,300.0,72.9101,73.0134,72.9101,73.0134,300.0
2023-02-17 15:05:00,77.67,77.82,77.67,77.82,200.0,72.9665,73.1074,72.9665,73.1074,200.0
2023-02-17 15:10:00,77.74,77.74,77.72,77.74,400.0,73.0322,73.0322,73.0134,73.0322,400.0
2023-02-17 15:15:00,77.81,77.84,77.76,77.76,500.0,73.098,73.1262,73.051,73.051,500.0
2023-02-17 15:20:00,77.73,77.75,77.66,77.67,740.0,73.0228,73.0416,72.9571,72.9665,740.0
2023-02-17 15:25:00,77.71,77.71,77.6,77.6,400.0,73.004,73.004,72.9007,72.9007,400.0
2023-02-17 15:30:00,77.68,77.7,77.66,77.68,897.0,72.9759,72.9946,72.9571,72.9759,897.0
2023-02-17 15:35:00,77.7,77.7,77.68,77.7,1007.0,72.9946,72.9946,72.9759,72.9946,1007.0
2023-02-17 15:40:00,77.86,77.86,77.7,77.7,9053.0,73.145,73.145,72.9946,72.9946,9053.0
2023-02-17 15:45:00,77.68,77.68,77.63,77.64,700.0,72.9759,72.9759,72.9289,72.9383,700.0
2023-02-17 15:50:00,77.75,77.75,77.5,77.5,2188.0,73.0416,73.0416,72.8068,72.8068,2188.0
2023-02-17 15:55:00,77.53,77.58,77.39,77.42,7181.0,72.8349,72.8819,72.7034,72.7316,7181.0
2023-02-21 09:30:00,77.35,77.35,77.18,77.27,300.0,72.6658,72.6658,72.5061,72.5907,300.0
2023-02-21 09:35:00,77.29,77.29,77.03,77.03,400.0,72.6095,72.6095,72.3652,72.3652,400.0
2023-02-21 09:40:00,77.14,77.14,76.95,76.95,872.0,72.4686,72.4686,72.2901,72.2901,872.0
2023-02-21 09:45:00,76.95,77.14,76.95,76.99,1609.0,72.2901,72.4686,72.2901,72.3276,1609.0
2023-02-21 09:50:00,76.97,77.02,76.97,77.02,300.0,72.3088,72.3558,72.3088,72.3558,300.0
2023-02-21 09:55:00,76.91,76.91,76.8,76.8,400.0,72.2525,72.2525,72.1491,72.1491,400.0
2023-02-21 10:00:00,76.25,76.5,76.25,76.39,700.0,71.6324,71.8673,71.6324,71.764,700.0
2023-02-21 10:05:00,76.48,76.63,76.45,76.63,400.0,71.8485,71.9894,71.8203,71.9894,400.0
2023-02-21 10:10:00,76.62,76.62,76.41,76.53,600.0,71.98,71.98,71.7828,71.8955,600.0
2023-02-21 10:15:00,76.52,76.52,76.52,76.52,200.0,71.8861,71.8861,71.8861,71.8861,200.0
2023-02-21 10:20:00,76.61,76.61,76.59,76.59,200.0,71.9706,71.9706,71.9519,71.9519,200.0
2023-02-21 10:25:00,76.56,76.56,76.42,76.42,700.0,71.9237,71.9237,71.7922,71.7922,700.0
2023-02-21 10:30:00,76.41,76.46,76.41,76.46,300.0,71.7828,71.8297,71.7828,71.8297,300.0
2023-02-21 10:35:00,76.23,76.31,76.23,76.24,400.0,71.6137,71.6888,71.6137,71.6231,400.0
2023-02-21 10:40:00,76.38,76.49,76.38,76.48,400.0,71.7546,71.8579,71.7546,71.8485,400.0
2023-02-21 10:45:00,76.34,76.34,76.34,76.34,100.0,71.717,71.717,71.717,71.717,100.0
2023-02-21 10:50:00,76.36,76.36,76.18,76.18,748.0,71.7358,71.7358,71.5667,71.5667,748.0
2023-02-21 10:55:00,76.15,76.15,76.15,76.15,100.0,71.5385,71.5385,71.5385,71.5385,100.0
2023-02-21 11:00:00,76.12,76.21,76.1,76.1,420.0,71.5103,71.5949,71.4915,71.4915,420.0
2023-02-21 11:05:00,76.05,76.05,76.05,76.05,400.0,71.4446,71.4446,71.4446,71.4446,400.0
2023-02-21 11:10:00,75.93,75.94,75.87,75.87,400.0,71.3318,71.3412,71.2755,71.2755,400.0
2023-02-21 11:15:00,75.89,75.95,75.89,75.95,500.0,71.2943,71.3506,71.2943,71.3506,500.0
2023-02-21 11:20:00,75.99,75.99,75.92,75.92,300.0,71.3882,71.3882,71.3224,71.3224,300.0
2023-02-21 11:25:00,76.02,76.02,76.02,76.02,200.0,71.4164,71.4164,71.4164,71.4164,200.0
2023-02-21 11:30:00,75.97,76.01,75.97,75.97,500.0,71.3694,71.407,71.3694,71.3694,500.0
2023-02-21 11:35:00,76.16,76.19,76.16,76.18,600.0,71.5479,71.5761,71.5479,71.5667,600.0
2023-02-21 11:40:00,76.1,76.1,76.05,76.05,200.0,71.4915,71.4915,71.4446,71.4446,200.0
2023-02-21 11:45:00,76.05,76.05,76.05,76.05,0.0,71.4446,71.4446,71.4446,71.4446,0.0
2023-02-21 11:50:00,76.06,76.14,76.06,76.14,300.0,71.454,71.5291,71.454,71.5291,300.0
2023-02-21 11:55:00,76.14,76.14,76.14,76.14,0.0,71.5291,71.5291,71.5291,71.5291,0.0
2023-02-21 12:00:00,76.14,76.14,76.14,76.14,0.0,71.5291,71.5291,71.5291,71.5291,0.0
2023-02-21 12:05:00,76.25,76.25,76.24,76.24,200.0,71.6324,71.6324,71.6231,71.6231,200.0
2023-02-21 12:10:00,76.23,76.23,76.23,76.23,200.0,71.6137,71.6137,71.6137,71.6137,200.0
2023-02-21 12:15:00,76.13,76.13,76.12,76.12,200.0,71.5197,71.5197,71.5103,71.5103,200.0
2023-02-21 12:20:00,76.09,76.15,76.04,76.15,1928.0,71.4821,71.5385,71.4352,71.5385,1928.0
2023-02-21 12:25:00,76.15,76.27,76.15,76.26,846.0,71.5385,71.6512,71.5385,71.6418,846.0
2023-02-21 12:30:00,76.21,76.23,76.21,76.23,200.0,71.5949,71.6137,71.5949,71.6137,200.0
2023-02-21 12:35:00,76.38,76.38,76.36,76.36,200.0,71.7546,71.7546,71.7358,71.7358,200.0
2023-02-21 12:40:00,76.32,76.32,76.32,76.32,500.0,71.6982,71.6982,71.6982,71.6982,500.0
2023-02-21 12:45:00,76.38,76.47,76.38,76.46,600.0,71.7546,71.8391,71.7546,71.8297,600.0
2023-02-21 12:50:00,76.45,76.45,76.45,76.45,100.0,71.8203,71.8203,71.8203,71.8203,100.0
2023-02-21 12:55:00,76.47,76.47,76.4,76.4,400.0,71.8391,71.8391,71.7734,71.7734,400.0
2023-02-21 13:00:00,76.43,76.43,76.43,76.43,100.0,71.8015,71.8015,71.8015,71.8015,100.0
2023-02-21 13:05:00,76.44,76.47,76.44,76.47,257.0,71.8109,71.8391,71.8109,71.8391,257.0
2023-02-21 13:10:00,76.32,76.34,76.32,76.34,371.0,71.6982,71.717,71.6982,71.717,371.0
2023-02-21 13:15:00,76.37,76.37,76.36,76.37,300.0,71.7452,71.7452,71.7358,71.7452,300.0
2023-02-21 13:20:00,76.22,76.29,76.22,76.28,300.0,71.6043,71.67,71.6043,71.6606,300.0
2023-02-21 13:25:00,76.35,76.35,76.34,76.34,200.0,71.7264,71.7264,71.717,71.717,200.0
2023-02-21 13:30:00,76.4,76.4,76.33,76.33,300.0,71.7734,71.7734,71.7076,71.7076,300.0
2023-02-21 13:35:00,76.33,76.33,76.33,76.33,0.0,71.7076,71.7076,71.7076,71.7076,0.0
2023-02-21 13:40:00,76.25,76.27,76.25,76.27,248.0,71.6324,71.6512,71.6324,71.6512,248.0
2023-02-21 13:45:00,76.3,76.3,76.3,76.3,100.0,71.6794,71.6794,71.6794,71.6794,100.0
2023-02-21 13:50:00,76.32,76.32,76.24,76.24,400.0,71.6982,71.6982,71.6231,71.6231,400.0
2023-02-21 13:55:00,76.29,76.32,76.29,76.32,300.0,71.67,71.6982,71.67,71.6982,300.0
2023-02-21 14:00:00,76.42,76.42,76.41,76.41,200.0,71.7922,71.7922,71.7828,71.7828,200.0
2023-02-21 14:05:00,76.36,76.36,76.36,76.36,100.0,71.7358,71.7358,71.7358,71.7358,100.0
2023-02-21 14:10:00,76.27,76.27,76.19,76.2,300.0,71.6512,71.6512,71.5761,71.5855,300.0
2023-02-21 14:15:00,76.2,76.2,76.2,76.2,0.0,71.5855,71.5855,71.5855,71.5855,0.0
2023-02-21 14:20:00,76.25,76.25,76.25,76.25,300.0,71.6324,71.6324,71.6324,71.6324,300.0
2023-02-21 14:25:00,76.25,76.51,76.25,76.44,400.0,71.6324,71.8767,71.6324,71.8109,400.0
2023-02-21 14:30:00,76.44,76.44,76.44,76.44,0.0,71.8109,71.8109,71.8109,71.8109,0.0
2023-02-21 14:35:00,76.52,76.52,76.48,76.48,400.0,71.8861,71.8861,71.8485,71.8485,400.0
2023-02-21 14:40:00,76.44,76.44,76.44,76.44,100.0,71.8109,71.8109,71.8109,71.8109,100.0
2023-02-21 14:45:00,76.66,76.66,76.66,76.66,100.0,72.0176,72.0176,72.0176,72.0176,100.0
2023-02-21 14:50:00,76.62,76.62,76.59,76.59,200.0,71.98,71.98,71.9519,71.9519,200.0
2023-02-21 14:55:00,76.63,76.63,76.5,76.5,701.0,71.9894,71.9894,71.8673,71.8673,701.0
2023-02-21 15:00:00,76.53,76.53,76.49,76.49,300.0,71.8955,71.8955,71.8579,71.8579,300.0
2023-02-21 15:05:00,76.54,76.58,76.5,76.5,400.0,71.9049,71.9425,71.8673,71.8673,400.0
2023-02-21 15:10:00,76.48,76.48,76.48,76.48,100.0,71.8485,71.8485,71.8485,71.8485,100.0
2023-02-21 15:15:00,76.42,76.44,76.41,76.42,400.0,71.7922,71.8109,71.7828,71.7922,400.0
2023-02-21 15:20:00,76.42,76.47,76.42,76.47,200.0,71.7922,71.8391,71.7922,71.8391,200.0
2023-02-21 15:25:00,76.54,76.54,76.54,76.54,200.0,71.9049,71.9049,71.9049,71.9049,200.0
2023-02-21 15:30:00,76.65,76.74,76.65,76.67,824.0,72.0082,72.0928,72.0082,72.027,824.0
2023-02-21 15:35:00,76.59,76.61,76.59,76.61,200.0,71.9519,71.9706,71.9519,71.9706,200.0
2023-02-21 15:40:00,76.73,76.73,76.69,76.73,400.0,72.0834,72.0834,72.0458,72.0834,400.0
2023-02-21 15:45:00,76.85,76.85,76.67,76.67,1600.0,72.1961,72.1961,72.027,72.027,1600.0
2023-02-21 15:50:00,76.62,76.75,76.56,76.75,1607.0,71.98,72.1022,71.9237,72.1022,1607.0
2023-02-21 15:55:00,76.78,76.84,76.7,76.81,12921.0,72.1304,72.1867,72.0552,72.1585,12921.0
2023-02-22 09:30:00,77.13,77.49,77.13,77.49,400.0,72.4592,72.7974,72.4592,72.7974,400.0
2023-02-22 09:35:00,77.4,77.76,77.4,77.76,1100.0,72.7128,73.051,72.7128,73.051,1100.0
2023-02-22 09:40:00,77.66,77.66,77.44,77.44,600.0,72.9571,72.9571,72.7504,72.7504,600.0
2023-02-22 09:45:00,77.52,77.52,77.2,77.2,1200.0,72.8255,72.8255,72.5249,72.5249,1200.0
2023-02-22 09:50:00,77.2,77.24,77.1,77.24,1200.0,72.5249,72.5625,72.431,72.5625,1200.0
2023-02-22 09:55:00,77.42,77.43,77.41,77.43,300.0,72.7316,72.741,72.7222,72.741,300.0
2023-02-22 10:00:00,77.45,77.47,76.99,77.0,1102.0,72.7598,72.7786,72.3276,72.337,1102.0
2023-02-22 10:05:00,77.11,77.18,77.11,77.15,800.0,72.4404,72.5061,72.4404,72.4779,800.0
2023-02-22 10:10:00,76.95,77.01,76.95,76.96,350.0,72.2901,72.3464,72.2901,72.2995,350.0
2023-02-22 10:15:00,77.12,77.13,77.09,77.13,500.0,72.4498,72.4592,72.4216,72.4592,500.0
2023-02-22 10:20:00,77.19,77.23,77.17,77.21,1451.0,72.5155,72.5531,72.4967,72.5343,1451.0
2023-02-22 10:25:00,77.25,77.25,77.07,77.07,500.0,72.5719,72.5719,72.4028,72.4028,500.0
2023-02-22 10:30:00,76.98,76.99,76.93,76.95,604.0,72.3182,72.3276,72.2713,72.2901,604.0
2023-02-22 10:35:00,76.89,76.89,76.67,76.68,600.0,72.2337,72.2337,72.027,72.0364,600.0
2023-02-22 10:40:00,76.68,76.68,76.66,76.67,600.0,72.0364,72.0364,72.0176,72.027,600.0
2023-02-22 10:45:00,76.83,76.84,76.79,76.79,500.0,72.1773,72.1867,72.1397,72.1397,500.0
2023-02-22 10:50:00,76.8,76.8,76.73,76.73,600.0,72.1491,72.1491,72.0834,72.0834,600.0
2023-02-22 10:55:00,76.62,76.71,76.61,76.63,1900.0,71.98,72.0646,71.9706,71.9894,1900.0
2023-02-22 11:00:00,76.62,76.7,76.62,76.7,900.0,71.98,72.0552,71.98,72.0552,900.0
2023-02-22 11:05:00,76.67,76.67,76.67,76.67,100.0,72.027,72.027,72.027,72.027,100.0
2023-02-22 11:10:00,76.61,76.68,76.59,76.59,1600.0,71.9706,72.0364,71.9519,71.9519,1600.0
2023-02-22 11:15:00,76.53,76.53,76.5,76.5,325.0,71.8955,71.8955,71.8673,71.8673,325.0
2023-02-22 11:20:00,76.51,76.51,76.51,76.51,100.0,71.8767,71.8767,71.8767,71.8767,100.0
2023-02-22 11:25:00,76.49,76.49,76.47,76.47,200.0,71.8579,71.8579,71.8391,71.8391,200.0
2023-02-22 11:30:00,76.46,76.46,76.43,76.43,200.0,71.8297,71.8297,71.8015,71.8015,200.0
2023-02-22 11:35:00,76.41,76.41,76.41,76.41,100.0,71.7828,71.7828,71.7828,71.7828,100.0
2023-02-22 11:40:00,76.36,76.42,76.36,76.42,366.0,71.7358,71.7922,71.7358,71.7922,366.0
2023-02-22 11:45:00,76.42,76.42,76.42,76.42,0.0,71.7922,71.7922,71.7922,71.7922,0.0
2023-02-22 11:50:00,76.18,76.27,76.18,76.27,500.0,71.5667,71.6512,71.5667,71.6512,500.0
2023-02-22 11:55:00,76.36,76.38,76.36,76.38,200.0,71.7358,71.7546,71.7358,71.7546,200.0
2023-02-22 12:00:00,76.33,76.33,76.29,76.29,900.0,71.7076,71.7076,71.67,71.67,900.0
2023-02-22 12:05:00,76.56,76.58,76.56,76.58,400.0,71.9237,71.9425,71.9237,71.9425,400.0
2023-02-22 12:10:00,76.51,76.58,76.51,76.58,689.0,71.8767,71.9425,71.8767,71.9425,689.0
2023-02-22 12:15:00,76.68,76.68,76.68,76.68,300.0,72.0364,72.0364,72.0364,72.0364,300.0
2023-02-22 12:20:00,76.62,76.62,76.62,76.62,100.0,71.98,71.98,71.98,71.98,100.0
2023-02-22 12:25:00,76.62,76.62,76.61,76.61,300.0,71.98,71.98,71.9706,71.9706,300.0
2023-02-22 12:30:00,76.57,76.58,76.57,76.58,300.0,71.9331,71.9425,71.9331,71.9425,300.0
2023-02-22 12:35:00,76.58,76.59,76.56,76.59,300.0,71.9425,71.9519,71.9237,71.9519,300.0
2023-02-22 12:40:00,76.61,76.61,76.61,76.61,200.0,71.9706,71.9706,71.9706,71.9706,200.0
2023-02-22 12:45:00,76.63,76.63,76.63,76.63,100.0,71.9894,71.9894,71.9894,71.9894,100.0
2023-02-22 12:50:00,76.62,76.66,76.62,76.66,200.0,71.98,72.0176,71.98,72.0176,200.0
2023-02-22 12:55:00,76.68,76.71,76.67,76.71,500.0,72.0364,72.0646,72.027,72.0646,500.0
2023-02-22 13:00:00,76.67,76.67,76.61,76.61,200.0,72.027,72.027,71.9706,71.9706,200.0
2023-02-22 13:05:00,76.67,76.71,76.67,76.71,200.0,72.027,72.0646,72.027,72.0646,200.0
2023-02-22 13:10:00,76.75,76.77,76.75,76.77,500.0,72.1022,72.121,72.1022,72.121,500.0
2023-02-22 13:15:00,76.77,76.8,76.77,76.8,501.0,72.121,72.1491,72.121,72.1491,501.0
2023-02-22 13:20:00,76.8,76.8,76.8,76.8,100.0,72.1491,72.1491,72.1491,72.1491,100.0
2023-02-22 13:25:00,76.81,76.92,76.81,76.92,500.0,72.1585,72.2619,72.1585,72.2619,500.0
2023-02-22 13:30:00,76.94,76.94,76.79,76.81,400.0,72.2807,72.2807,72.1397,72.1585,400.0
2023-02-22 13:35:00,76.81,76.81,76.81,76.81,0.0,72.1585,72.1585,72.1585,72.1585,0.0
2023-02-22 13:40:00,76.75,76.75,76.75,76.75,100.0,72.1022,72.1022,72.1022,72.1022,100.0
2023-02-22 13:45:00,76.41,76.41,76.41,76.41,200.0,71.7828,71.7828,71.7828,71.7828,200.0
2023-02-22 13:50:00,76.32,76.32,76.28,76.28,600.0,71.6982,71.6982,71.6606,71.6606,600.0
2023-02-22 13:55:00,76.28,76.28,76.28,76.28,0.0,71.6606,71.6606,71.6606,71.6606,0.0
2023-02-22 14:00:00,76.17,76.25,76.09,76.25,600.0,71.5573,71.6324,71.4821,71.6324,600.0
2023-02-22 14:05:00,76.31,76.35,76.16,76.16,407.0,71.6888,71.7264,71.5479,71.5479,407.0
2023-02-22 14:10:00,76.26,76.28,76.17,76.17,400.0,71.6418,71.6606,71.5573,71.5573,400.0
2023-02-22 14:15:00,75.88,76.09,75.88,76.09,260.0,71.2849,71.4821,71.2849,71.4821,260.0
2023-02-22 14:20:00,76.14,76.16,76.02,76.02,900.0,71.5291,71.5479,71.4164,71.4164,900.0
2023-02-22 14:25:00,76.07,76.23,76.07,76.23,599.0,71.4634,71.6137,71.4634,71.6137,599.0
2023-02-22 14:30:00,76.09,76.16,76.09,76.14,400.0,71.4821,71.5479,71.4821,71.5291,400.0
2023-02-22 14:35:00,76.14,76.15,76.14,76.15,300.0,71.5291,71.5385,71.5291,71.5385,300.0
2023-02-22 14:40:00,76.07,76.07,76.07,76.07,100.0,71.4634,71.4634,71.4634,71.4634,100.0
2023-02-22 14:45:00,76.1,76.3,76.1,76.3,600.0,71.4915,71.6794,71.4915,71.6794,600.0
2023-02-22 14:50:00,76.14,76.23,76.14,76.23,700.0,71.5291,71.6137,71.5291,71.6137,700.0
2023-02-22 14:55:00,76.13,76.18,76.09,76.18,625.0,71.5197,71.5667,71.4821,71.5667,625.0
2023-02-22 15:00:00,76.2,76.22,76.11,76.12,1000.0,71.5855,71.6043,71.5009,71.5103,1000.0
2023-02-22 15:05:00,76.1,76.1,75.97,75.98,700.0,71.4915,71.4915,71.3694,71.3788,700.0
2023-02-22 15:10:00,75.98,75.98,75.87,75.87,700.0,71.3788,71.3788,71.2755,71.2755,700.0
2023-02-22 15:15:00,75.87,75.96,75.87,75.91,600.0,71.2755,71.36,71.2755,71.313,600.0
2023-02-22 15:20:00,75.83,75.83,75.76,75.76,200.0,71.2379,71.2379,71.1721,71.1721,200.0
2023-02-22 15:25:00,75.8,75.8,75.69,75.72,500.0,71.2097,71.2097,71.1064,71.1345,500.0
2023-02-22 15:30:00,75.7,75.85,75.7,75.85,1318.0,71.1158,71.2567,71.1158,71.2567,1318.0
2023-02-22 15:35:00,75.8,75.8,75.6,75.6,1221.0,71.2097,71.2097,71.0218,71.0218,1221.0
2023-02-22 15:40:00,75.58,75.61,75.54,75.58,3427.0,71.003,71.0312,70.9654,71.003,3427.0
2023-02-22 15:45:00,75.62,75.69,75.6,75.67,1929.0,71.0406,71.1064,71.0218,71.0876,1929.0
2023-02-22 15:50:00,75.62,75.66,75.58,75.65,3715.0,71.0406,71.0782,71.003,71.0688,3715.0
2023-02-22 15:55:00,75.64,75.82,75.5,75.77,8322.0,71.0594,71.2285,70.9279,71.1815,8322.0
2023-02-23 09:30:00,75.64,76.0,75.62,76.0,400.0,71.0594,71.3976,71.0406,71.3976,400.0
2023-02-23 09:35:00,76.07,76.07,76.07,76.07,600.0,71.4634,71.4634,71.4634,71.4634,600.0
2023-02-23 09:40:00,75.92,76.04,75.92,76.01,8699.0,71.3224,71.4352,71.3224,71.407,8699.0
2023-02-23 09:45:00,75.96,76.06,75.96,76.06,2305.0,71.36,71.454,71.36,71.454,2305.0
2023-02-23 09:50:00,76.22,76.26,76.2,76.26,600.0,71.6043,71.6418,71.5855,71.6418,600.0
2023-02-23 09:55:00,76.23,76.35,76.18,76.35,800.0,71.6137,71.7264,71.5667,71.7264,800.0
2023-02-23 10:00:00,76.25,76.25,76.2,76.22,4325.0,71.6324,71.6324,71.5855,71.6043,4325.0
2023-02-23 10:05:00,76.31,76.31,75.99,76.0,2580.0,71.6888,71.6888,71.3882,71.3976,2580.0
2023-02-23 10:10:00,76.02,76.02,75.95,75.95,600.0,71.4164,71.4164,71.3506,71.3506,600.0
2023-02-23 10:15:00,76.24,76.24,76.23,76.23,1100.0,71.6231,71.6231,71.6137,71.6137,1100.0
2023-02-23 10:20:00,76.23,76.23,76.23,76.23,0.0,71.6137,71.6137,71.6137,71.6137,0.0
2023-02-23 10:25:00,76.23,76.24,76.23,76.24,2000.0,71.6137,71.6231,71.6137,71.6231,2000.0
2023-02-23 10:30:00,76.01,76.08,76.01,76.08,200.0,71.407,71.4727,71.407,71.4727,200.0
2023-02-23 10:35:00,76.11,76.11,76.08,76.11,500.0,71.5009,71.5009,71.4727,71.5009,500.0
2023-02-23 10:40:00,76.01,76.01,75.85,75.87,2800.0,71.407,71.407,71.2567,71.2755,2800.0
2023-02-23 10:45:00,75.88,75.89,75.66,75.69,1400.0,71.2849,71.2943,71.0782,71.1064,1400.0
2023-02-23 10:50:00,75.69,75.69,75.69,75.69,0.0,71.1064,71.1064,71.1064,71.1064,0.0
2023-02-23 10:55:00,75.66,75.71,75.66,75.71,300.0,71.0782,71.1252,71.0782,71.1252,300.0
2023-02-23 11:00:00,75.81,75.87,75.81,75.87,1400.0,71.2191,71.2755,71.2191,71.2755,1400.0
2023-02-23 11:05:00,75.69,75.72,75.69,75.72,300.0,71.1064,71.1345,71.1064,71.1345,300.0
2023-02-23 11:10:00,75.69,75.74,75.69,75.72,900.0,71.1064,71.1533,71.1064,71.1345,900.0
2023-02-23 11:15:00,75.75,75.75,75.72,75.72,2300.0,71.1627,71.1627,71.1345,71.1345,2300.0
2023-02-23 11:20:00,75.63,75.66,75.58,75.63,1100.0,71.05,71.0782,71.003,71.05,1100.0
2023-02-23 11:25:00,75.62,75.62,75.62,75.62,100.0,71.0406,71.0406,71.0406,71.0406,100.0
2023-02-23 11:30:00,75.57,75.57,75.57,75.57,100.0,70.9936,70.9936,70.9936,70.9936,100.0
2023-02-23 11:35:00,75.57,75.57,75.57,75.57,0.0,70.9936,70.9936,70.9936,70.9936,0.0
2023-02-23 11:40:00,75.58,75.58,75.52,75.56,400.0,71.003,71.003,70.9467,70.9842,400.0
2023-02-23 11:45:00,75.55,75.55,75.33,75.33,1900.0,70.9748,70.9748,70.7682,70.7682,1900.0
2023-02-23 11:50:00,75.33,75.33,75.22,75.33,2300.0,70.7682,70.7682,70.6648,70.7682,2300.0
2023-02-23 11:55:00,75.33,75.33,75.33,75.33,0.0,70.7682,70.7682,70.7682,70.7682,0.0
2023-02-23 12:00:00,75.29,75.4,75.29,75.4,500.0,70.7306,70.8339,70.7306,70.8339,500.0
2023-02-23 12:05:00,75.44,75.46,75.38,75.38,700.0,70.8715,70.8903,70.8151,70.8151,700.0
2023-02-23 12:10:00,75.38,75.38,75.38,75.38,0.0,70.8151,70.8151,70.8151,70.8151,0.0
2023-02-23 12:15:00,75.38,75.38,75.38,75.38,0.0,70.8151,70.8151,70.8151,70.8151,0.0
2023-02-23 12:20:00,75.17,75.17,75.16,75.16,375.0,70.6179,70.6179,70.6085,70.6085,375.0
2023-02-23 12:25:00,75.16,75.16,75.16,75.16,0.0,70.6085,70.6085,70.6085,70.6085,0.0
2023-02-23 12:30:00,75.14,75.18,75.14,75.18,200.0,70.5897,70.6272,70.5897,70.6272,200.0
2023-02-23 12:35:00,75.18,75.18,75.18,75.18,0.0,70.6272,70.6272,70.6272,70.6272,0.0
2023-02-23 12:40:00,75.3,75.31,75.3,75.31,300.0,70.74,70.7494,70.74,70.7494,300.0
2023-02-23 12:45:00,75.31,75.31,75.31,75.31,0.0,70.7494,70.7494,70.7494,70.7494,0.0
2023-02-23 12:50:00,75.28,75.28,75.28,75.28,100.0,70.7212,70.7212,70.7212,70.7212,100.0
2023-02-23 12:55:00,75.41,75.41,75.41,75.41,100.0,70.8433,70.8433,70.8433,70.8433,100.0
2023-02-23 13:00:00,75.42,75.43,75.42,75.43,264.0,70.8527,70.8621,70.8527,70.8621,264.0
2023-02-23 13:05:00,75.44,75.44,75.44,75.44,302.0,70.8715,70.8715,70.8715,70.8715,302.0
2023-02-23 13:10:00,75.44,75.44,75.44,75.44,100.0,70.8715,70.8715,70.8715,70.8715,100.0
2023-02-23 13:15:00,75.44,75.44,75.44,75.44,0.0,70.8715,70.8715,70.8715,70.8715,0.0
2023-02-23 13:20:00,75.43,75.43,75.43,75.43,200.0,70.8621,70.8621,70.8621,70.8621,200.0
2023-02-23 13:25:00,75.39,75.42,75.39,75.42,300.0,70.8245,70.8527,70.8245,70.8527,300.0
2023-02-23 13:30:00,75.4,75.52,75.4,75.52,500.0,70.8339,70.9467,70.8339,70.9467,500.0
2023-02-23 13:35:00,75.46,75.46,75.46,75.46,100.0,70.8903,70.8903,70.8903,70.8903,100.0
2023-02-23 13:40:00,75.54,75.54,75.4,75.4,400.0,70.9654,70.9654,70.8339,70.8339,400.0
2023-02-23 13:45:00,75.42,75.46,75.36,75.46,2654.0,70.8527,70.8903,70.7963,70.8903,2654.0
2023-02-23 13:50:00,75.51,75.51,75.51,75.51,100.0,70.9373,70.9373,70.9373,70.9373,100.0
2023-02-23 13:55:00,75.51,75.51,75.51,75.51,0.0,70.9373,70.9373,70.9373,70.9373,0.0
2023-02-23 14:00:00,75.47,75.52,75.47,75.5,1991.0,70.8997,70.9467,70.8997,70.9279,1991.0
2023-02-23 14:05:00,75.45,75.5,75.45,75.49,500.0,70.8809,70.9279,70.8809,70.9185,500.0
2023-02-23 14:10:00,75.53,75.64,75.53,75.64,903.0,70.9561,71.0594,70.9561,71.0594,903.0
2023-02-23 14:15:00,75.72,75.75,75.7,75.73,1164.0,71.1345,71.1627,71.1158,71.1439,1164.0
2023-02-23 14:20:00,75.76,75.82,75.76,75.82,300.0,71.1721,71.2285,71.1721,71.2285,300.0
2023-02-23 14:25:00,75.84,75.84,75.73,75.79,2689.0,71.2473,71.2473,71.1439,71.2003,2689.0
2023-02-23 14:30:00,75.78,75.8,75.78,75.8,2000.0,71.1909,71.2097,71.1909,71.2097,2000.0
2023-02-23 14:35:00,75.92,75.95,75.9,75.9,2109.0,71.3224,71.3506,71.3036,71.3036,2109.0
2023-02-23 14:40:00,75.93,75.93,75.87,75.89,500.0,71.3318,71.3318,71.2755,71.2943,500.0
2023-02-23 14:45:00,75.88,75.9,75.88,75.9,500.0,71.2849,71.3036,71.2849,71.3036,500.0
2023-02-23 14:50:00,75.98,75.98,75.98,75.98,100.0,71.3788,71.3788,71.3788,71.3788,100.0
2023-02-23 14:55:00,75.9,75.91,75.9,75.91,200.0,71.3036,71.313,71.3036,71.313,200.0
2023-02-23 15:00:00,75.94,75.96,75.9,75.95,700.0,71.3412,71.36,71.3036,71.3506,700.0
2023-02-23 15:05:00,75.95,76.02,75.95,75.99,800.0,71.3506,71.4164,71.3506,71.3882,800.0
2023-02-23 15:10:00,75.94,75.96,75.93,75.94,926.0,71.3412,71.36,71.3318,71.3412,926.0
2023-02-23 15:15:00,75.92,75.98,75.92,75.96,502.0,71.3224,71.3788,71.3224,71.36,502.0
2023-02-23 15:20:00,75.88,75.91,75.88,75.91,300.0,71.2849,71.313,71.2849,71.313,300.0
2023-02-23 15:25:00,75.94,76.17,75.94,76.17,2125.0,71.3412,71.5573,71.3412,71.5573,2125.0
2023-02-23 15:30:00,76.19,76.25,76.18,76.18,3622.0,71.5761,71.6324,71.5667,71.5667,3622.0
2023-02-23 15:35:00,76.17,76.18,76.04,76.04,2295.0,71.5573,71.5667,71.4352,71.4352,2295.0
2023-02-23 15:40:00,76.05,76.18,76.05,76.18,1235.0,71.4446,71.5667,71.4446,71.5667,1235.0
2023-02-23 15:45:00,76.19,76.19,76.05,76.05,2240.0,71.5761,71.5761,71.4446,71.4446,2240.0
2023-02-23 15:50:00,76.09,76.1,75.99,76.0,4659.0,71.4821,71.4915,71.3882,71.3976,4659.0
2023-02-23 15:55:00,76.01,76.26,76.01,76.2,8889.0,71.407,71.6418,71.407,71.5855,8889.0
2023-02-24 09:30:00,75.19,75.19,75.01,75.05,300.0,70.6366,70.6366,70.4675,70.5051,300.0
2023-02-24 09:35:00,75.37,75.37,75.32,75.32,300.0,70.8057,70.8057,70.7588,70.7588,300.0
2023-02-24 09:40:00,75.04,75.04,74.75,74.75,300.0,70.4957,70.4957,70.2233,70.2233,300.0
2023-02-24 09:45:00,74.49,74.63,74.49,74.63,400.0,69.979,70.1106,69.979,70.1106,400.0
2023-02-24 09:50:00,74.44,74.44,74.38,74.38,1500.0,69.9321,69.9321,69.8757,69.8757,1500.0
2023-02-24 09:55:00,74.38,74.42,74.38,74.42,300.0,69.8757,69.9133,69.8757,69.9133,300.0
2023-02-24 10:00:00,74.31,74.42,74.31,74.4,953.0,69.8099,69.9133,69.8099,69.8945,953.0
2023-02-24 10:05:00,74.55,74.73,74.54,74.54,1375.0,70.0354,70.2045,70.026,70.026,1375.0
2023-02-24 10:10:00,74.52,74.52,74.25,74.25,5000.0,70.0072,70.0072,69.7536,69.7536,5000.0
2023-02-24 10:15:00,74.09,74.24,74.09,74.23,876.0,69.6033,69.7442,69.6033,69.7348,876.0
2023-02-24 10:20:00,74.21,74.42,74.21,74.37,4826.0,69.716,69.9133,69.716,69.8663,4826.0
2023-02-24 10:25:00,74.34,74.42,74.34,74.36,1183.0,69.8381,69.9133,69.8381,69.8569,1183.0
2023-02-24 10:30:00,74.43,74.43,74.3,74.3,2200.0,69.9227,69.9227,69.8005,69.8005,2200.0
2023-02-24 10:35:00,74.3,74.35,74.25,74.28,6222.0,69.8005,69.8475,69.7536,69.7817,6222.0
2023-02-24 10:40:00,74.34,74.36,74.34,74.36,300.0,69.8381,69.8569,69.8381,69.8569,300.0
2023-02-24 10:45:00,74.34,74.42,74.28,74.28,900.0,69.8381,69.9133,69.7817,69.7817,900.0
2023-02-24 10:50:00,74.09,74.09,74.0,74.02,300.0,69.6033,69.6033,69.5187,69.5375,300.0
2023-02-24 10:55:00,74.03,74.05,74.03,74.05,200.0,69.5469,69.5657,69.5469,69.5657,200.0
2023-02-24 11:00:00,74.21,74.21,74.2,74.2,200.0,69.716,69.716,69.7066,69.7066,200.0
2023-02-24 11:05:00,74.21,74.27,74.21,74.27,274.0,69.716,69.7724,69.716,69.7724,274.0
2023-02-24 11:10:00,74.28,74.32,74.28,74.28,300.0,69.7817,69.8193,69.7817,69.7817,300.0
2023-02-24 11:15:00,74.31,74.36,74.31,74.35,600.0,69.8099,69.8569,69.8099,69.8475,600.0
2023-02-24 11:20:00,74.16,74.16,74.16,74.16,100.0,69.669,69.669,69.669,69.669,100.0
2023-02-24 11:25:00,74.2,74.22,74.2,74.22,284.0,69.7066,69.7254,69.7066,69.7254,284.0
2023-02-24 11:30:00,74.21,74.28,74.12,74.28,1100.0,69.716,69.7817,69.6314,69.7817,1100.0
2023-02-24 11:35:00,74.22,74.22,74.13,74.13,200.0,69.7254,69.7254,69.6408,69.6408,200.0
2023-02-24 11:40:00,74.25,74.25,74.23,74.23,200.0,69.7536,69.7536,69.7348,69.7348,200.0
2023-02-24 11:45:00,74.24,74.31,74.24,74.3,600.0,69.7442,69.8099,69.7442,69.8005,600.0
2023-02-24 11:50:00,74.44,74.44,74.41,74.41,300.0,69.9321,69.9321,69.9039,69.9039,300.0
2023-02-24 11:55:00,74.4,74.44,74.34,74.34,1000.0,69.8945,69.9321,69.8381,69.8381,1000.0
2023-02-24 12:00:00,74.34,74.34,74.34,74.34,0.0,69.8381,69.8381,69.8381,69.8381,0.0
2023-02-24 12:05:00,74.14,74.14,74.14,74.14,100.0,69.6502,69.6502,69.6502,69.6502,100.0
2023-02-24 12:10:00,74.22,74.24,74.15,74.17,2428.0,69.7254,69.7442,69.6596,69.6784,2428.0
2023-02-24 12:15:00,74.31,74.31,74.22,74.22,500.0,69.8099,69.8099,69.7254,69.7254,500.0
2023-02-24 12:20:00,74.28,74.28,74.19,74.19,900.0,69.7817,69.7817,69.6972,69.6972,900.0
2023-02-24 12:25:00,74.24,74.24,74.14,74.14,300.0,69.7442,69.7442,69.6502,69.6502,300.0
2023-02-24 12:30:00,74.22,74.32,74.2,74.2,700.0,69.7254,69.8193,69.7066,69.7066,700.0
2023-02-24 12:35:00,74.2,74.22,74.19,74.19,500.0,69.7066,69.7254,69.6972,69.6972,500.0
2023-02-24 12:40:00,74.22,74.27,74.21,74.24,784.0,69.7254,69.7724,69.716,69.7442,784.0
2023-02-24 12:45:00,74.21,74.22,74.21,74.22,500.0,69.716,69.7254,69.716,69.7254,500.0
2023-02-24 12:50:00,74.22,74.25,74.21,74.24,578.0,69.7254,69.7536,69.716,69.7442,578.0
2023-02-24 12:55:00,74.08,74.11,74.08,74.08,500.0,69.5939,69.622,69.5939,69.5939,500.0
2023-02-24 13:00:00,74.08,74.08,74.08,74.08,100.0,69.5939,69.5939,69.5939,69.5939,100.0
2023-02-24 13:05:00,74.01,74.05,74.01,74.05,200.0,69.5281,69.5657,69.5281,69.5657,200.0
2023-02-24 13:10:00,74.04,74.1,74.0,74.1,900.0,69.5563,69.6126,69.5187,69.6126,900.0
2023-02-24 13:15:00,74.09,74.19,74.09,74.18,400.0,69.6033,69.6972,69.6033,69.6878,400.0
2023-02-24 13:20:00,74.15,74.18,74.15,74.18,200.0,69.6596,69.6878,69.6596,69.6878,200.0
2023-02-24 13:25:00,74.26,74.26,74.22,74.22,400.0,69.763,69.763,69.7254,69.7254,400.0
2023-02-24 13:30:00,74.16,74.24,74.14,74.24,300.0,69.669,69.7442,69.6502,69.7442,300.0
2023-02-24 13:35:00,74.25,74.34,74.25,74.34,700.0,69.7536,69.8381,69.7536,69.8381,700.0
2023-02-24 13:40:00,74.35,74.35,74.35,74.35,200.0,69.8475,69.8475,69.8475,69.8475,200.0
2023-02-24 13:45:00,74.43,74.49,74.42,74.47,1381.0,69.9227,69.979,69.9133,69.9602,1381.0
2023-02-24 13:50:00,74.58,74.6,74.58,74.6,300.0,70.0636,70.0824,70.0636,70.0824,300.0
2023-02-24 13:55:00,74.72,74.8,74.67,74.7,2076.0,70.1951,70.2703,70.1481,70.1763,2076.0
2023-02-24 14:00:00,74.73,74.8,74.73,74.8,200.0,70.2045,70.2703,70.2045,70.2703,200.0
2023-02-24 14:05:00,74.81,74.85,74.81,74.85,300.0,70.2797,70.3172,70.2797,70.3172,300.0
2023-02-24 14:10:00,74.98,75.09,74.97,75.09,1000.0,70.4394,70.5427,70.43,70.5427,1000.0
2023-02-24 14:15:00,75.2,75.24,75.12,75.12,4808.0,70.646,70.6836,70.5709,70.5709,4808.0
2023-02-24 14:20:00,75.11,75.16,75.08,75.09,14261.0,70.5615,70.6085,70.5333,70.5427,14261.0
2023-02-24 14:25:00,75.09,75.19,75.09,75.14,3968.0,70.5427,70.6366,70.5427,70.5897,3968.0
2023-02-24 14:30:00,75.16,75.16,75.03,75.08,859.0,70.6085,70.6085,70.4863,70.5333,859.0
2023-02-24 14:35:00,75.07,75.07,75.03,75.03,300.0,70.5239,70.5239,70.4863,70.4863,300.0
2023-02-24 14:40:00,75.01,75.01,74.95,74.95,600.0,70.4675,70.4675,70.4112,70.4112,600.0
2023-02-24 14:45:00,75.03,75.03,75.0,75.0,800.0,70.4863,70.4863,70.4581,70.4581,800.0
2023-02-24 14:50:00,75.12,75.21,75.12,75.18,968.0,70.5709,70.6554,70.5709,70.6272,968.0
2023-02-24 14:55:00,75.2,75.28,75.19,75.28,800.0,70.646,70.7212,70.6366,70.7212,800.0
2023-02-24 15:00:00,75.31,75.33,75.29,75.29,800.0,70.7494,70.7682,70.7306,70.7306,800.0
2023-02-24 15:05:00,75.23,75.29,75.23,75.23,700.0,70.6742,70.7306,70.6742,70.6742,700.0
2023-02-24 15:10:00,75.21,75.21,75.12,75.12,400.0,70.6554,70.6554,70.5709,70.5709,400.0
2023-02-24 15:15:00,75.05,75.11,75.05,75.11,600.0,70.5051,70.5615,70.5051,70.5615,600.0
2023-02-24 15:20:00,75.16,75.16,75.13,75.13,1200.0,70.6085,70.6085,70.5803,70.5803,1200.0
2023-02-24 15:25:00,75.13,75.17,75.11,75.11,600.0,70.5803,70.6179,70.5615,70.5615,600.0
2023-02-24 15:30:00,75.07,75.07,74.82,74.82,1814.0,70.5239,70.5239,70.289,70.289,1814.0
2023-02-24 15:35:00,74.79,74.84,74.73,74.82,954.0,70.2609,70.3078,70.2045,70.289,954.0
2023-02-24 15:40:00,74.76,74.82,74.76,74.8,1165.0,70.2327,70.289,70.2327,70.2703,1165.0
2023-02-24 15:45:00,74.8,74.81,74.72,74.79,2242.0,70.2703,70.2797,70.1951,70.2609,2242.0
2023-02-24 15:50:00,74.75,74.78,74.69,74.74,3234.0,70.2233,70.2515,70.1669,70.2139,3234.0
2023-02-24 15:55:00,74.73,74.89,74.73,74.87,3609.0,70.2045,70.3548,70.2045,70.336,3609.0
2023-02-27 09:30:00,75.01,75.01,74.99,74.99,400.0,71.0463,71.0463,71.0274,71.0274,400.0
2023-02-27 09:35:00,74.99,74.99,74.99,74.99,0.0,71.0274,71.0274,71.0274,71.0274,0.0
2023-02-27 09:40:00,74.99,74.99,74.99,74.99,0.0,71.0274,71.0274,71.0274,71.0274,0.0
2023-02-27 09:45:00,74.86,74.92,74.86,74.92,437.0,70.9042,70.9611,70.9042,70.9611,437.0
2023-02-27 09:50:00,74.92,74.92,74.92,74.92,0.0,70.9611,70.9611,70.9611,70.9611,0.0
2023-02-27 09:55:00,75.3,75.36,75.28,75.36,400.0,71.321,71.3778,71.302,71.3778,400.0
2023-02-27 10:00:00,75.56,75.56,75.44,75.44,900.0,71.5672,71.5672,71.4536,71.4536,900.0
2023-02-27 10:05:00,75.42,75.42,75.31,75.34,2675.0,71.4346,71.4346,71.3305,71.3589,2675.0
2023-02-27 10:10:00,75.39,75.45,75.39,75.43,984.0,71.4062,71.4631,71.4062,71.4441,984.0
2023-02-27 10:15:00,75.48,75.48,75.42,75.42,522.0,71.4915,71.4915,71.4346,71.4346,522.0
2023-02-27 10:20:00,75.39,75.39,75.28,75.28,1298.0,71.4062,71.4062,71.302,71.302,1298.0
2023-02-27 10:25:00,75.33,75.36,75.31,75.31,1487.0,71.3494,71.3778,71.3305,71.3305,1487.0
2023-02-27 10:30:00,75.33,75.35,75.28,75.28,996.0,71.3494,71.3683,71.302,71.302,996.0
2023-02-27 10:35:00,75.3,75.3,75.06,75.06,1100.0,71.321,71.321,71.0937,71.0937,1100.0
2023-02-27 10:40:00,75.02,75.02,74.96,74.96,800.0,71.0558,71.0558,70.999,70.999,800.0
2023-02-27 10:45:00,75.17,75.17,75.16,75.16,200.0,71.1979,71.1979,71.1884,71.1884,200.0
2023-02-27 10:50:00,75.16,75.16,75.13,75.14,518.0,71.1884,71.1884,71.16,71.1694,518.0
2023-02-27 10:55:00,75.07,75.07,75.07,75.07,100.0,71.1031,71.1031,71.1031,71.1031,100.0
2023-02-27 11:00:00,75.07,75.07,75.06,75.06,200.0,71.1031,71.1031,71.0937,71.0937,200.0
2023-02-27 11:05:00,75.06,75.06,75.06,75.06,100.0,71.0937,71.0937,71.0937,71.0937,100.0
2023-02-27 11:10:00,74.96,74.97,74.94,74.94,700.0,70.999,71.0084,70.98,70.98,700.0
2023-02-27 11:15:00,74.91,74.97,74.86,74.97,400.0,70.9516,71.0084,70.9042,71.0084,400.0
2023-02-27 11:20:00,74.87,74.89,74.8,74.8,1010.0,70.9137,70.9327,70.8474,70.8474,1010.0
2023-02-27 11:25:00,74.8,74.8,74.8,74.8,100.0,70.8474,70.8474,70.8474,70.8474,100.0
2023-02-27 11:30:00,74.68,74.68,74.57,74.57,400.0,70.7337,70.7337,70.6296,70.6296,400.0
2023-02-27 11:35:00,74.57,74.57,74.57,74.57,0.0,70.6296,70.6296,70.6296,70.6296,0.0
2023-02-27 11:40:00,74.57,74.57,74.57,74.57,0.0,70.6296,70.6296,70.6296,70.6296,0.0
2023-02-27 11:45:00,74.64,74.68,74.62,74.68,400.0,70.6959,70.7337,70.6769,70.7337,400.0
2023-02-27 11:50:00,74.77,74.84,74.74,74.8,600.0,70.819,70.8853,70.7906,70.8474,600.0
2023-02-27 11:55:00,74.83,74.83,74.83,74.83,215.0,70.8758,70.8758,70.8758,70.8758,215.0
2023-02-27 12:00:00,74.86,74.86,74.82,74.82,400.0,70.9042,70.9042,70.8664,70.8664,400.0
2023-02-27 12:05:00,74.62,74.63,74.5,74.5,400.0,70.6769,70.6864,70.5633,70.5633,400.0
2023-02-27 12:10:00,74.56,74.56,74.56,74.56,100.0,70.6201,70.6201,70.6201,70.6201,100.0
2023-02-27 12:15:00,74.63,74.63,74.63,74.63,100.0,70.6864,70.6864,70.6864,70.6864,100.0
2023-02-27 12:20:00,74.61,74.61,74.53,74.53,400.0,70.6674,70.6674,70.5917,70.5917,400.0
2023-02-27 12:25:00,74.5,74.54,74.5,74.54,500.0,70.5633,70.6011,70.5633,70.6011,500.0
2023-02-27 12:30:00,74.51,74.54,74.51,74.53,500.0,70.5727,70.6011,70.5727,70.5917,500.0
2023-02-27 12:35:00,74.49,74.49,74.49,74.49,100.0,70.5538,70.5538,70.5538,70.5538,100.0
2023-02-27 12:40:00,74.45,74.45,74.45,74.45,100.0,70.5159,70.5159,70.5159,70.5159,100.0
2023-02-27 12:45:00,74.44,74.49,74.44,74.44,500.0,70.5064,70.5538,70.5064,70.5064,500.0
2023-02-27 12:50:00,74.41,74.47,74.41,74.47,600.0,70.478,70.5348,70.478,70.5348,600.0
2023-02-27 12:55:00,74.46,74.46,74.46,74.46,100.0,70.5254,70.5254,70.5254,70.5254,100.0
2023-02-27 13:00:00,74.47,74.51,74.47,74.49,500.0,70.5348,70.5727,70.5348,70.5538,500.0
2023-02-27 13:05:00,74.5,74.5,74.49,74.49,300.0,70.5633,70.5633,70.5538,70.5538,300.0
2023-02-27 13:10:00,74.49,74.55,74.48,74.55,800.0,70.5538,70.6106,70.5443,70.6106,800.0
2023-02-27 13:15:00,74.58,74.58,74.52,74.52,500.0,70.639,70.639,70.5822,70.5822,500.0
2023-02-27 13:20:00,74.49,74.49,74.45,74.45,580.0,70.5538,70.5538,70.5159,70.5159,580.0
2023-02-27 13:25:00,74.47,74.51,74.45,74.51,600.0,70.5348,70.5727,70.5159,70.5727,600.0
2023-02-27 13:30:00,74.48,74.48,74.44,74.44,500.0,70.5443,70.5443,70.5064,70.5064,500.0
2023-02-27 13:35:00,74.34,74.35,74.32,74.32,400.0,70.4117,70.4212,70.3928,70.3928,400.0
2023-02-27 13:40:00,74.41,74.41,74.39,74.39,400.0,70.478,70.478,70.4591,70.4591,400.0
2023-02-27 13:45:00,74.37,74.37,74.27,74.27,300.0,70.4401,70.4401,70.3454,70.3454,300.0
2023-02-27 13:50:00,74.23,74.25,74.23,74.25,200.0,70.3075,70.3265,70.3075,70.3265,200.0
2023-02-27 13:55:00,74.24,74.34,74.23,74.34,574.0,70.317,70.4117,70.3075,70.4117,574.0
2023-02-27 14:00:00,74.46,74.48,74.46,74.48,300.0,70.5254,70.5443,70.5254,70.5443,300.0
2023-02-27 14:05:00,74.58,74.58,74.45,74.45,500.0,70.639,70.639,70.5159,70.5159,500.0
2023-02-27 14:10:00,74.46,74.46,74.46,74.46,100.0,70.5254,70.5254,70.5254,70.5254,100.0
2023-02-27 14:15:00,74.5,74.5,74.42,74.42,300.0,70.5633,70.5633,70.4875,70.4875,300.0
2023-02-27 14:20:00,74.4,74.41,74.34,74.34,800.0,70.4685,70.478,70.4117,70.4117,800.0
2023-02-27 14:25:00,74.33,74.39,74.3,74.3,600.0,70.4022,70.4591,70.3738,70.3738,600.0
2023-02-27 14:30:00,74.28,74.3,74.28,74.3,300.0,70.3549,70.3738,70.3549,70.3738,300.0
2023-02-27 14:35:00,74.27,74.27,74.25,74.25,200.0,70.3454,70.3454,70.3265,70.3265,200.0
2023-02-27 14:40:00,74.19,74.19,74.11,74.11,1000.0,70.2696,70.2696,70.1939,70.1939,1000.0
2023-02-27 14:45:00,74.08,74.08,74.01,74.01,500.0,70.1655,70.1655,70.0992,70.0992,500.0
2023-02-27 14:50:00,74.0,74.03,73.97,74.03,500.0,70.0897,70.1181,70.0613,70.1181,500.0
2023-02-27 14:55:00,74.08,74.1,74.06,74.06,1000.0,70.1655,70.1844,70.1465,70.1465,1000.0
2023-02-27 15:00:00,74.05,74.06,73.96,74.01,800.0,70.137,70.1465,70.0518,70.0992,800.0
2023-02-27 15:05:00,74.01,74.01,73.93,73.95,901.0,70.0992,70.0992,70.0234,70.0423,901.0
2023-02-27 15:10:00,73.96,74.03,73.91,74.03,700.0,70.0518,70.1181,70.0044,70.1181,700.0
2023-02-27 15:15:00,74.05,74.05,73.94,73.96,1100.0,70.137,70.137,70.0329,70.0518,1100.0
2023-02-27 15:20:00,73.95,73.95,73.89,73.89,500.0,70.0423,70.0423,69.9855,69.9855,500.0
2023-02-27 15:25:00,73.83,73.88,73.83,73.84,900.0,69.9287,69.976,69.9287,69.9381,900.0
2023-02-27 15:30:00,73.9,73.92,73.86,73.88,800.0,69.995,70.0139,69.9571,69.976,800.0
2023-02-27 15:35:00,73.93,73.93,73.73,73.74,1581.0,70.0234,70.0234,69.8339,69.8434,1581.0
2023-02-27 15:40:00,73.73,73.9,73.73,73.88,1703.0,69.8339,69.995,69.8339,69.976,1703.0
2023-02-27 15:45:00,73.95,74.17,73.95,74.11,2575.0,70.0423,70.2507,70.0423,70.1939,2575.0
2023-02-27 15:50:00,74.11,74.28,74.09,74.28,4208.0,70.1939,70.3549,70.1749,70.3549,4208.0
2023-02-27 15:55:00,74.28,74.35,74.23,74.27,5200.0,70.3549,70.4212,70.3075,70.3454,5200.0
2023-02-28 09:30:00,74.15,74.15,74.15,74.15,100.0,70.2318,70.2318,70.2318,70.2318,100.0
2023-02-28 09:35:00,74.12,74.31,74.12,74.31,324.0,70.2033,70.3833,70.2033,70.3833,324.0
2023-02-28 09:40:00,74.34,74.51,74.34,74.51,639.0,70.4117,70.5727,70.4117,70.5727,639.0
2023-02-28 09:45:00,74.52,74.58,74.45,74.45,1358.0,70.5822,70.639,70.5159,70.5159,1358.0
2023-02-28 09:50:00,74.42,74.42,74.42,74.42,100.0,70.4875,70.4875,70.4875,70.4875,100.0
2023-02-28 09:55:00,74.52,74.52,74.47,74.47,300.0,70.5822,70.5822,70.5348,70.5348,300.0
2023-02-28 10:00:00,74.47,74.47,74.47,74.47,0.0,70.5348,70.5348,70.5348,70.5348,0.0
2023-02-28 10:05:00,74.46,74.56,74.46,74.5,1015.0,70.5254,70.6201,70.5254,70.5633,1015.0
2023-02-28 10:10:00,74.42,74.52,74.42,74.52,1566.0,70.4875,70.5822,70.4875,70.5822,1566.0
2023-02-28 10:15:00,74.49,74.51,74.43,74.51,404.0,70.5538,70.5727,70.497,70.5727,404.0
2023-02-28 10:20:00,74.53,74.54,74.43,74.48,590.0,70.5917,70.6011,70.497,70.5443,590.0
2023-02-28 10:25:00,74.49,74.49,74.44,74.44,688.0,70.5538,70.5538,70.5064,70.5064,688.0
2023-02-28 10:30:00,74.44,74.44,74.44,74.44,0.0,70.5064,70.5064,70.5064,70.5064,0.0
2023-02-28 10:35:00,74.6,74.66,74.6,74.64,1021.0,70.658,70.7148,70.658,70.6959,1021.0
2023-02-28 10:40:00,74.61,74.74,74.61,74.71,1797.0,70.6674,70.7906,70.6674,70.7622,1797.0
2023-02-28 10:45:00,74.62,74.7,74.62,74.7,400.0,70.6769,70.7527,70.6769,70.7527,400.0
2023-02-28 10:50:00,74.65,74.74,74.65,74.7,775.0,70.7053,70.7906,70.7053,70.7527,775.0
2023-02-28 10:55:00,74.73,74.73,74.73,74.73,111.0,70.7811,70.7811,70.7811,70.7811,111.0
2023-02-28 11:00:00,74.8,74.8,74.8,74.8,379.0,70.8474,70.8474,70.8474,70.8474,379.0
2023-02-28 11:05:00,74.73,74.73,74.72,74.72,200.0,70.7811,70.7811,70.7716,70.7716,200.0
2023-02-28 11:10:00,74.64,74.65,74.64,74.65,1300.0,70.6959,70.7053,70.6959,70.7053,1300.0
2023-02-28 11:15:00,74.66,74.66,74.66,74.66,300.0,70.7148,70.7148,70.7148,70.7148,300.0
2023-02-28 11:20:00,74.68,74.7,74.68,74.69,300.0,70.7337,70.7527,70.7337,70.7432,300.0
2023-02-28 11:25:00,74.65,74.65,74.65,74.65,468.0,70.7053,70.7053,70.7053,70.7053,468.0
2023-02-28 11:30:00,74.69,74.69,74.62,74.62,200.0,70.7432,70.7432,70.6769,70.6769,200.0
2023-02-28 11:35:00,74.59,74.59,74.53,74.53,212.0,70.6485,70.6485,70.5917,70.5917,212.0
2023-02-28 11:40:00,74.47,74.47,74.37,74.37,600.0,70.5348,70.5348,70.4401,70.4401,600.0
2023-02-28 11:45:00,74.39,74.39,74.39,74.39,100.0,70.4591,70.4591,70.4591,70.4591,100.0
2023-02-28 11:50:00,74.55,74.57,74.55,74.57,1500.0,70.6106,70.6296,70.6106,70.6296,1500.0
2023-02-28 11:55:00,74.56,74.6,74.56,74.6,442.0,70.6201,70.658,70.6201,70.658,442.0
2023-02-28 12:00:00,74.62,74.62,74.62,74.62,100.0,70.6769,70.6769,70.6769,70.6769,100.0
2023-02-28 12:05:00,74.64,74.64,74.62,74.62,200.0,70.6959,70.6959,70.6769,70.6769,200.0
2023-02-28 12:10:00,74.66,74.66,74.66,74.66,100.0,70.7148,70.7148,70.7148,70.7148,100.0
2023-02-28 12:15:00,74.68,74.68,74.65,74.65,342.0,70.7337,70.7337,70.7053,70.7053,342.0
2023-02-28 12:20:00,74.72,74.72,74.71,74.71,400.0,70.7716,70.7716,70.7622,70.7622,400.0
2023-02-28 12:25:00,74.71,74.71,74.71,74.71,0.0,70.7622,70.7622,70.7622,70.7622,0.0
2023-02-28 12:30:00,74.67,74.67,74.67,74.67,325.0,70.7243,70.7243,70.7243,70.7243,325.0
2023-02-28 12:35:00,74.73,74.74,74.73,74.74,214.0,70.7811,70.7906,70.7811,70.7906,214.0
2023-02-28 12:40:00,74.73,74.73,74.73,74.73,100.0,70.7811,70.7811,70.7811,70.7811,100.0
2023-02-28 12:45:00,74.78,74.78,74.78,74.78,238.0,70.8285,70.8285,70.8285,70.8285,238.0
2023-02-28 12:50:00,74.78,74.78,74.78,74.78,0.0,70.8285,70.8285,70.8285,70.8285,0.0
2023-02-28 12:55:00,74.76,74.76,74.74,74.74,212.0,70.8095,70.8095,70.7906,70.7906,212.0
2023-02-28 13:00:00,74.73,74.73,74.72,74.72,200.0,70.7811,70.7811,70.7716,70.7716,200.0
2023-02-28 13:05:00,74.72,74.72,74.72,74.72,0.0,70.7716,70.7716,70.7716,70.7716,0.0
2023-02-28 13:10:00,74.61,74.61,74.61,74.61,100.0,70.6674,70.6674,70.6674,70.6674,100.0
2023-02-28 13:15:00,74.61,74.61,74.61,74.61,0.0,70.6674,70.6674,70.6674,70.6674,0.0
2023-02-28 13:20:00,74.65,74.65,74.64,74.64,305.0,70.7053,70.7053,70.6959,70.6959,305.0
2023-02-28 13:25:00,74.65,74.65,74.65,74.65,214.0,70.7053,70.7053,70.7053,70.7053,214.0
2023-02-28 13:30:00,74.67,74.67,74.6,74.6,508.0,70.7243,70.7243,70.658,70.658,508.0
2023-02-28 13:35:00,74.6,74.6,74.6,74.6,0.0,70.658,70.658,70.658,70.658,0.0
2023-02-28 13:40:00,74.6,74.62,74.6,74.61,623.0,70.658,70.6769,70.658,70.6674,623.0
2023-02-28 13:45:00,74.64,74.64,74.64,74.64,110.0,70.6959,70.6959,70.6959,70.6959,110.0
2023-02-28 13:50:00,74.6,74.63,74.6,74.63,220.0,70.658,70.6864,70.658,70.6864,220.0
2023-02-28 13:55:00,74.6,74.6,74.6,74.6,100.0,70.658,70.658,70.658,70.658,100.0
2023-02-28 14:00:00,74.63,74.63,74.48,74.49,400.0,70.6864,70.6864,70.5443,70.5538,400.0
2023-02-28 14:05:00,74.46,74.46,74.37,74.37,309.0,70.5254,70.5254,70.4401,70.4401,309.0
2023-02-28 14:10:00,74.55,74.56,74.55,74.56,200.0,70.6106,70.6201,70.6106,70.6201,200.0
2023-02-28 14:15:00,74.51,74.51,74.51,74.51,100.0,70.5727,70.5727,70.5727,70.5727,100.0
2023-02-28 14:20:00,74.4,74.5,74.4,74.47,1285.0,70.4685,70.5633,70.4685,70.5348,1285.0
2023-02-28 14:25:00,74.42,74.42,74.42,74.42,100.0,70.4875,70.4875,70.4875,70.4875,100.0
2023-02-28 14:30:00,74.4,74.4,74.4,74.4,113.0,70.4685,70.4685,70.4685,70.4685,113.0
2023-02-28 14:35:00,74.35,74.35,74.35,74.35,200.0,70.4212,70.4212,70.4212,70.4212,200.0
2023-02-28 14:40:00,74.42,74.5,74.41,74.48,800.0,70.4875,70.5633,70.478,70.5443,800.0
2023-02-28 14:45:00,74.48,74.48,74.42,74.45,601.0,70.5443,70.5443,70.4875,70.5159,601.0
2023-02-28 14:50:00,74.38,74.43,74.38,74.43,605.0,70.4496,70.497,70.4496,70.497,605.0
2023-02-28 14:55:00,74.43,74.43,74.32,74.35,1200.0,70.497,70.497,70.3928,70.4212,1200.0
2023-02-28 15:00:00,74.27,74.45,74.25,74.45,3600.0,70.3454,70.5159,70.3265,70.5159,3600.0
2023-02-28 15:05:00,74.43,74.47,74.43,74.45,4800.0,70.497,70.5348,70.497,70.5159,4800.0
2023-02-28 15:10:00,74.41,74.46,74.37,74.37,534.0,70.478,70.5254,70.4401,70.4401,534.0
2023-02-28 15:15:00,74.4,74.43,74.37,74.43,831.0,70.4685,70.497,70.4401,70.497,831.0
2023-02-28 15:20:00,74.4,74.4,74.28,74.28,932.0,70.4685,70.4685,70.3549,70.3549,932.0
2023-02-28 15:25:00,74.39,74.42,74.35,74.4,5412.0,70.4591,70.4875,70.4212,70.4685,5412.0
2023-02-28 15:30:00,74.35,74.4,74.3,74.3,700.0,70.4212,70.4685,70.3738,70.3738,700.0
2023-02-28 15:35:00,74.32,74.34,74.25,74.3,4200.0,70.3928,70.4117,70.3265,70.3738,4200.0
2023-02-28 15:40:00,74.3,74.39,74.29,74.39,911.0,70.3738,70.4591,70.3644,70.4591,911.0
2023-02-28 15:45:00,74.4,74.49,74.37,74.43,3293.0,70.4685,70.5538,70.4401,70.497,3293.0
2023-02-28 15:50:00,74.41,74.42,74.28,74.34,3640.0,70.478,70.4875,70.3549,70.4117,3640.0
2023-02-28 15:55:00,74.32,74.38,74.03,74.2,26291.0,70.3928,70.4496,70.1181,70.2791,26291.0
2023-03-01 09:30:00,73.43,73.45,73.42,73.45,758.0,69.5498,69.5687,69.5403,69.5687,758.0
2023-03-01 09:35:00,73.1,73.1,72.96,72.96,200.0,69.2372,69.2372,69.1046,69.1046,200.0
2023-03-01 09:40:00,72.79,72.79,72.69,72.72,300.0,68.9436,68.9436,68.8489,68.8773,300.0
2023-03-01 09:45:00,72.88,72.94,72.8,72.83,462.0,69.0289,69.0857,68.9531,68.9815,462.0
2023-03-01 09:50:00,73.0,73.0,72.88,72.88,220.0,69.1425,69.1425,69.0289,69.0289,220.0
2023-03-01 09:55:00,72.99,72.99,72.98,72.98,200.0,69.1331,69.1331,69.1236,69.1236,200.0
2023-03-01 10:00:00,72.83,72.83,72.69,72.71,601.0,68.9815,68.9815,68.8489,68.8678,601.0
2023-03-01 10:05:00,72.63,72.63,72.43,72.43,400.0,68.7921,68.7921,68.6026,68.6026,400.0
2023-03-01 10:10:00,72.37,72.44,72.27,72.27,928.0,68.5458,68.6121,68.4511,68.4511,928.0
2023-03-01 10:15:00,72.33,72.38,72.28,72.38,639.0,68.5079,68.5553,68.4606,68.5553,639.0
2023-03-01 10:20:00,72.38,72.38,72.38,72.38,0.0,68.5553,68.5553,68.5553,68.5553,0.0
2023-03-01 10:25:00,72.5,72.5,72.37,72.43,405.0,68.6689,68.6689,68.5458,68.6026,405.0
2023-03-01 10:30:00,72.41,72.47,72.41,72.47,513.0,68.5837,68.6405,68.5837,68.6405,513.0
2023-03-01 10:35:00,72.47,72.47,72.47,72.47,0.0,68.6405,68.6405,68.6405,68.6405,0.0
2023-03-01 10:40:00,72.57,72.57,72.53,72.53,400.0,68.7352,68.7352,68.6974,68.6974,400.0
2023-03-01 10:45:00,72.51,72.51,72.51,72.51,100.0,68.6784,68.6784,68.6784,68.6784,100.0
2023-03-01 10:50:00,72.37,72.37,72.37,72.37,100.0,68.5458,68.5458,68.5458,68.5458,100.0
2023-03-01 10:55:00,72.18,72.22,72.18,72.22,200.0,68.3659,68.4037,68.3659,68.4037,200.0
2023-03-01 11:00:00,72.17,72.19,72.17,72.19,200.0,68.3564,68.3753,68.3564,68.3753,200.0
2023-03-01 11:05:00,72.19,72.19,72.19,72.19,0.0,68.3753,68.3753,68.3753,68.3753,0.0
2023-03-01 11:10:00,72.02,72.02,71.84,71.84,300.0,68.2143,68.2143,68.0438,68.0438,300.0
2023-03-01 11:15:00,71.82,71.82,71.82,71.82,291.0,68.0249,68.0249,68.0249,68.0249,291.0
2023-03-01 11:20:00,71.61,71.61,71.61,71.61,100.0,67.826,67.826,67.826,67.826,100.0
2023-03-01 11:25:00,71.59,71.59,71.57,71.57,280.0,67.807,67.807,67.7881,67.7881,280.0
2023-03-01 11:30:00,71.66,71.66,71.63,71.63,300.0,67.8733,67.8733,67.8449,67.8449,300.0
2023-03-01 11:35:00,71.67,71.67,71.6,71.6,300.0,67.8828,67.8828,67.8165,67.8165,300.0
2023-03-01 11:40:00,71.57,71.61,71.54,71.55,760.0,67.7881,67.826,67.7597,67.7691,760.0
2023-03-01 11:45:00,71.57,71.77,71.57,71.77,467.0,67.7881,67.9775,67.7881,67.9775,467.0
2023-03-01 11:50:00,71.71,71.73,71.65,71.73,800.0,67.9207,67.9396,67.8639,67.9396,800.0
2023-03-01 11:55:00,71.82,71.82,71.82,71.82,400.0,68.0249,68.0249,68.0249,68.0249,400.0
2023-03-01 12:00:00,71.82,71.82,71.82,71.82,0.0,68.0249,68.0249,68.0249,68.0249,0.0
2023-03-01 12:05:00,72.08,72.11,72.08,72.11,400.0,68.2711,68.2996,68.2711,68.2996,400.0
2023-03-01 12:10:00,72.34,72.34,72.27,72.27,700.0,68.5174,68.5174,68.4511,68.4511,700.0
2023-03-01 12:15:00,72.29,72.29,72.28,72.28,300.0,68.47,68.47,68.4606,68.4606,300.0
2023-03-01 12:20:00,72.26,72.29,72.26,72.29,200.0,68.4416,68.47,68.4416,68.47,200.0
2023-03-01 12:25:00,72.34,72.34,72.31,72.33,1100.0,68.5174,68.5174,68.489,68.5079,1100.0
2023-03-01 12:30:00,72.35,72.35,72.32,72.35,400.0,68.5269,68.5269,68.4985,68.5269,400.0
2023-03-01 12:35:00,72.29,72.42,72.29,72.42,407.0,68.47,68.5932,68.47,68.5932,407.0
2023-03-01 12:40:00,72.53,72.53,72.53,72.53,100.0,68.6974,68.6974,68.6974,68.6974,100.0
2023-03-01 12:45:00,72.56,72.56,72.44,72.44,400.0,68.7258,68.7258,68.6121,68.6121,400.0
2023-03-01 12:50:00,72.4,72.46,72.39,72.39,500.0,68.5742,68.6311,68.5648,68.5648,500.0
2023-03-01 12:55:00,72.41,72.41,72.4,72.4,200.0,68.5837,68.5837,68.5742,68.5742,200.0
2023-03-01 13:00:00,72.38,72.39,72.29,72.29,400.0,68.5553,68.5648,68.47,68.47,400.0
2023-03-01 13:05:00,72.27,72.32,72.27,72.32,900.0,68.4511,68.4985,68.4511,68.4985,900.0
2023-03-01 13:10:00,72.4,72.53,72.4,72.53,600.0,68.5742,68.6974,68.5742,68.6974,600.0
2023-03-01 13:15:00,72.49,72.49,72.45,72.45,300.0,68.6595,68.6595,68.6216,68.6216,300.0
2023-03-01 13:20:00,72.38,72.53,72.38,72.53,800.0,68.5553,68.6974,68.5553,68.6974,800.0
2023-03-01 13:25:00,72.53,72.53,72.53,72.53,0.0,68.6974,68.6974,68.6974,68.6974,0.0
2023-03-01 13:30:00,72.49,72.52,72.47,72.52,1100.0,68.6595,68.6879,68.6405,68.6879,1100.0
2023-03-01 13:35:00,72.51,72.58,72.51,72.58,390.0,68.6784,68.7447,68.6784,68.7447,390.0
2023-03-01 13:40:00,72.58,72.61,72.57,72.6,1064.0,68.7447,68.7731,68.7352,68.7637,1064.0
2023-03-01 13:45:00,72.55,72.56,72.53,72.53,900.0,68.7163,68.7258,68.6974,68.6974,900.0
2023-03-01 13:50:00,72.64,72.64,72.64,72.64,100.0,68.8015,68.8015,68.8015,68.8015,100.0
2023-03-01 13:55:00,72.62,72.77,72.62,72.77,1000.0,68.7826,68.9247,68.7826,68.9247,1000.0
2023-03-01 14:00:00,72.8,72.8,72.66,72.78,6282.0,68.9531,68.9531,68.8205,68.9341,6282.0
2023-03-01 14:05:00,72.81,72.83,72.74,72.79,10979.0,68.9626,68.9815,68.8963,68.9436,10979.0
2023-03-01 14:10:00,72.81,72.89,72.76,72.76,3740.0,68.9626,69.0383,68.9152,68.9152,3740.0
2023-03-01 14:15:00,72.7,72.7,72.56,72.61,1639.0,68.8584,68.8584,68.7258,68.7731,1639.0
2023-03-01 14:20:00,72.62,72.62,72.57,72.62,689.0,68.7826,68.7826,68.7352,68.7826,689.0
2023-03-01 14:25:00,72.63,72.69,72.63,72.69,1040.0,68.7921,68.8489,68.7921,68.8489,1040.0
2023-03-01 14:30:00,72.71,72.77,72.67,72.77,2672.0,68.8678,68.9247,68.83,68.9247,2672.0
2023-03-01 14:35:00,72.76,72.76,72.72,72.73,800.0,68.9152,68.9152,68.8773,68.8868,800.0
2023-03-01 14:40:00,72.79,72.89,72.79,72.89,1219.0,68.9436,69.0383,68.9436,69.0383,1219.0
2023-03-01 14:45:00,72.91,72.92,72.85,72.87,6536.0,69.0573,69.0668,69.0004,69.0194,6536.0
2023-03-01 14:50:00,72.86,72.97,72.85,72.97,3779.0,69.0099,69.1141,69.0004,69.1141,3779.0
2023-03-01 14:55:00,73.0,73.0,72.95,72.98,1240.0,69.1425,69.1425,69.0952,69.1236,1240.0
2023-03-01 15:00:00,72.92,72.99,72.92,72.98,3346.0,69.0668,69.1331,69.0668,69.1236,3346.0
2023-03-01 15:05:00,73.03,73.18,73.03,73.15,1628.0,69.1709,69.313,69.1709,69.2846,1628.0
2023-03-01 15:10:00,73.03,73.09,73.03,73.09,666.0,69.1709,69.2278,69.1709,69.2278,666.0
2023-03-01 15:15:00,73.06,73.13,73.06,73.13,776.0,69.1994,69.2657,69.1994,69.2657,776.0
2023-03-01 15:20:00,73.13,73.13,73.11,73.11,400.0,69.2657,69.2657,69.2467,69.2467,400.0
2023-03-01 15:25:00,73.11,73.11,73.03,73.1,959.0,69.2467,69.2467,69.1709,69.2372,959.0
2023-03-01 15:30:00,73.11,73.13,73.06,73.06,2412.0,69.2467,69.2657,69.1994,69.1994,2412.0
2023-03-01 15:35:00,73.06,73.08,73.05,73.08,600.0,69.1994,69.2183,69.1899,69.2183,600.0
2023-03-01 15:40:00,73.1,73.17,73.07,73.17,1500.0,69.2372,69.3035,69.2088,69.3035,1500.0
2023-03-01 15:45:00,73.17,73.2,73.11,73.13,1320.0,69.3035,69.332,69.2467,69.2657,1320.0
2023-03-01 15:50:00,73.12,73.12,73.06,73.06,2223.0,69.2562,69.2562,69.1994,69.1994,2223.0
2023-03-01 15:55:00,73.05,73.19,73.05,73.13,4363.0,69.1899,69.3225,69.1899,69.2657,4363.0
2023-03-02 09:30:00,72.93,72.93,72.93,72.93,194.0,69.0762,69.0762,69.0762,69.0762,194.0
2023-03-02 09:35:00,73.16,73.16,73.16,73.16,100.0,69.2941,69.2941,69.2941,69.2941,100.0
2023-03-02 09:40:00,73.02,73.02,73.02,73.02,500.0,69.1615,69.1615,69.1615,69.1615,500.0
2023-03-02 09:45:00,73.15,73.25,73.14,73.25,1925.0,69.2846,69.3793,69.2751,69.3793,1925.0
2023-03-02 09:50:00,73.44,73.44,73.38,73.39,400.0,69.5593,69.5593,69.5024,69.5119,400.0
2023-03-02 09:55:00,73.31,73.31,73.18,73.18,500.0,69.4361,69.4361,69.313,69.313,500.0
2023-03-02 10:00:00,73.25,73.43,73.25,73.33,500.0,69.3793,69.5498,69.3793,69.4551,500.0
2023-03-02 10:05:00,73.52,73.7,73.52,73.7,700.0,69.635,69.8055,69.635,69.8055,700.0
2023-03-02 10:10:00,73.72,73.72,73.61,73.61,458.0,69.8245,69.8245,69.7203,69.7203,458.0
2023-03-02 10:15:00,73.55,73.64,73.54,73.64,1300.0,69.6635,69.7487,69.654,69.7487,1300.0
2023-03-02 10:20:00,73.6,73.6,73.52,73.52,200.0,69.7108,69.7108,69.635,69.635,200.0
2023-03-02 10:25:00,73.57,73.7,73.57,73.7,450.0,69.6824,69.8055,69.6824,69.8055,450.0
2023-03-02 10:30:00,73.66,73.66,73.66,73.66,100.0,69.7676,69.7676,69.7676,69.7676,100.0
2023-03-02 10:35:00,73.72,73.8,73.72,73.74,600.0,69.8245,69.9002,69.8245,69.8434,600.0
2023-03-02 10:40:00,73.77,73.81,73.75,73.8,800.0,69.8718,69.9097,69.8529,69.9002,800.0
2023-03-02 10:45:00,73.83,73.83,73.83,73.83,100.0,69.9287,69.9287,69.9287,69.9287,100.0
2023-03-02 10:50:00,73.94,73.94,73.88,73.88,500.0,70.0329,70.0329,69.976,69.976,500.0
2023-03-02 10:55:00,73.88,73.88,73.88,73.88,0.0,69.976,69.976,69.976,69.976,0.0
2023-03-02 11:00:00,73.87,73.87,73.87,73.87,100.0,69.9666,69.9666,69.9666,69.9666,100.0
2023-03-02 11:05:00,73.87,73.87,73.87,73.87,0.0,69.9666,69.9666,69.9666,69.9666,0.0
2023-03-02 11:10:00,73.65,73.65,73.65,73.65,100.0,69.7582,69.7582,69.7582,69.7582,100.0
2023-03-02 11:15:00,73.7,73.78,73.7,73.78,500.0,69.8055,69.8813,69.8055,69.8813,500.0
2023-03-02 11:20:00,73.65,73.67,73.65,73.67,300.0,69.7582,69.7771,69.7582,69.7771,300.0
2023-03-02 11:25:00,73.67,73.67,73.65,73.65,485.0,69.7771,69.7771,69.7582,69.7582,485.0
2023-03-02 11:30:00,73.67,73.72,73.67,73.72,400.0,69.7771,69.8245,69.7771,69.8245,400.0
2023-03-02 11:35:00,73.71,73.73,73.69,73.73,800.0,69.815,69.8339,69.7961,69.8339,800.0
2023-03-02 11:40:00,73.66,73.67,73.66,73.67,300.0,69.7676,69.7771,69.7676,69.7771,300.0
2023-03-02 11:45:00,73.73,73.73,73.72,73.72,700.0,69.8339,69.8339,69.8245,69.8245,700.0
2023-03-02 11:50:00,73.81,73.81,73.73,73.73,300.0,69.9097,69.9097,69.8339,69.8339,300.0
2023-03-02 11:55:00,73.75,73.75,73.75,73.75,800.0,69.8529,69.8529,69.8529,69.8529,800.0
2023-03-02 12:00:00,73.85,73.85,73.85,73.85,100.0,69.9476,69.9476,69.9476,69.9476,100.0
2023-03-02 12:05:00,73.78,73.83,73.78,73.8,451.0,69.8813,69.9287,69.8813,69.9002,451.0
2023-03-02 12:10:00,73.8,73.86,73.8,73.8,401.0,69.9002,69.9571,69.9002,69.9002,401.0
2023-03-02 12:15:00,73.85,73.85,73.79,73.8,400.0,69.9476,69.9476,69.8908,69.9002,400.0
2023-03-02 12:20:00,73.83,73.91,73.83,73.91,375.0,69.9287,70.0044,69.9287,70.0044,375.0
2023-03-02 12:25:00,73.91,73.91,73.91,73.91,0.0,70.0044,70.0044,70.0044,70.0044,0.0
2023-03-02 12:30:00,73.95,74.02,73.95,74.01,428.0,70.0423,70.1086,70.0423,70.0992,428.0
2023-03-02 12:35:00,73.97,73.98,73.97,73.97,374.0,70.0613,70.0707,70.0613,70.0613,374.0
2023-03-02 12:40:00,73.93,73.93,73.93,73.93,200.0,70.0234,70.0234,70.0234,70.0234,200.0
2023-03-02 12:45:00,73.98,73.99,73.98,73.99,300.0,70.0707,70.0802,70.0707,70.0802,300.0
2023-03-02 12:50:00,73.99,73.99,73.99,73.99,0.0,70.0802,70.0802,70.0802,70.0802,0.0
2023-03-02 12:55:00,73.94,73.94,73.94,73.94,400.0,70.0329,70.0329,70.0329,70.0329,400.0
2023-03-02 13:00:00,73.94,73.94,73.94,73.94,100.0,70.0329,70.0329,70.0329,70.0329,100.0
2023-03-02 13:05:00,73.92,73.92,73.87,73.87,682.0,70.0139,70.0139,69.9666,69.9666,682.0
2023-03-02 13:10:00,73.89,73.91,73.88,73.91,480.0,69.9855,70.0044,69.976,70.0044,480.0
2023-03-02 13:15:00,73.94,73.97,73.89,73.97,1095.0,70.0329,70.0613,69.9855,70.0613,1095.0
2023-03-02 13:20:00,73.97,73.97,73.97,73.97,0.0,70.0613,70.0613,70.0613,70.0613,0.0
2023-03-02 13:25:00,73.9,73.9,73.9,73.9,100.0,69.995,69.995,69.995,69.995,100.0
2023-03-02 13:30:00,73.9,73.9,73.9,73.9,0.0,69.995,69.995,69.995,69.995,0.0
2023-03-02 13:35:00,73.93,74.04,73.93,74.04,921.0,70.0234,70.1276,70.0234,70.1276,921.0
2023-03-02 13:40:00,73.98,73.98,73.97,73.97,200.0,70.0707,70.0707,70.0613,70.0613,200.0
2023-03-02 13:45:00,74.03,74.03,74.03,74.03,106.0,70.1181,70.1181,70.1181,70.1181,106.0
2023-03-02 13:50:00,74.05,74.05,74.03,74.03,666.0,70.137,70.137,70.1181,70.1181,666.0
2023-03-02 13:55:00,74.11,74.2,74.11,74.2,500.0,70.1939,70.2791,70.1939,70.2791,500.0
2023-03-02 14:00:00,74.2,74.22,74.2,74.2,900.0,70.2791,70.2981,70.2791,70.2791,900.0
2023-03-02 14:05:00,74.16,74.17,74.16,74.17,300.0,70.2412,70.2507,70.2412,70.2507,300.0
2023-03-02 14:10:00,74.16,74.16,74.14,74.14,600.0,70.2412,70.2412,70.2223,70.2223,600.0
2023-03-02 14:15:00,74.08,74.13,74.08,74.13,260.0,70.1655,70.2128,70.1655,70.2128,260.0
2023-03-02 14:20:00,74.12,74.14,74.12,74.14,200.0,70.2033,70.2223,70.2033,70.2223,200.0
2023-03-02 14:25:00,74.19,74.26,74.19,74.26,1013.0,70.2696,70.3359,70.2696,70.3359,1013.0
2023-03-02 14:30:00,74.39,74.42,74.39,74.42,494.0,70.4591,70.4875,70.4591,70.4875,494.0
2023-03-02 14:35:00,74.35,74.39,74.3,74.39,900.0,70.4212,70.4591,70.3738,70.4591,900.0
2023-03-02 14:40:00,74.32,74.32,74.32,74.32,100.0,70.3928,70.3928,70.3928,70.3928,100.0
2023-03-02 14:45:00,74.28,74.35,74.28,74.35,481.0,70.3549,70.4212,70.3549,70.4212,481.0
2023-03-02 14:50:00,74.35,74.35,74.35,74.35,0.0,70.4212,70.4212,70.4212,70.4212,0.0
2023-03-02 14:55:00,74.23,74.23,74.22,74.22,200.0,70.3075,70.3075,70.2981,70.2981,200.0
2023-03-02 15:00:00,74.26,74.26,74.21,74.21,400.0,70.3359,70.3359,70.2886,70.2886,400.0
2023-03-02 15:05:00,74.16,74.16,74.12,74.12,200.0,70.2412,70.2412,70.2033,70.2033,200.0
2023-03-02 15:10:00,74.15,74.21,74.15,74.2,532.0,70.2318,70.2886,70.2318,70.2791,532.0
2023-03-02 15:15:00,74.28,74.28,74.22,74.22,625.0,70.3549,70.3549,70.2981,70.2981,625.0
2023-03-02 15:20:00,74.18,74.21,74.17,74.2,505.0,70.2602,70.2886,70.2507,70.2791,505.0
2023-03-02 15:25:00,74.2,74.22,74.2,74.21,1500.0,70.2791,70.2981,70.2791,70.2886,1500.0
2023-03-02 15:30:00,74.22,74.32,74.22,74.3,1000.0,70.2981,70.3928,70.2981,70.3738,1000.0
2023-03-02 15:35:00,74.28,74.42,74.27,74.4,1006.0,70.3549,70.4875,70.3454,70.4685,1006.0
2023-03-02 15:40:00,74.32,74.35,74.31,74.35,1802.0,70.3928,70.4212,70.3833,70.4212,1802.0
2023-03-02 15:45:00,74.42,74.43,74.4,74.4,1105.0,70.4875,70.497,70.4685,70.4685,1105.0
2023-03-02 15:50:00,74.31,74.31,74.15,74.18,2227.0,70.3833,70.3833,70.2318,70.2602,2227.0
2023-03-02 15:55:00,74.2,74.38,74.2,74.35,8813.0,70.2791,70.4496,70.2791,70.4212,8813.0
2023-03-03 09:30:00,74.98,75.06,74.98,75.06,200.0,71.0179,71.0937,71.0179,71.0937,200.0
2023-03-03 09:35:00,74.99,74.99,74.84,74.84,200.0,71.0274,71.0274,70.8853,70.8853,200.0
2023-03-03 09:40:00,74.89,74.93,74.89,74.93,200.0,70.9327,70.9705,70.9327,70.9705,200.0
2023-03-03 09:45:00,74.99,75.03,74.93,75.03,981.0,71.0274,71.0653,70.9705,71.0653,981.0
2023-03-03 09:50:00,75.08,75.11,75.07,75.11,500.0,71.1126,71.141,71.1031,71.141,500.0
2023-03-03 09:55:00,75.27,75.33,75.27,75.33,200.0,71.2926,71.3494,71.2926,71.3494,200.0
2023-03-03 10:00:00,75.27,75.33,75.06,75.07,1183.0,71.2926,71.3494,71.0937,71.1031,1183.0
2023-03-03 10:05:00,75.02,75.04,75.01,75.01,500.0,71.0558,71.0747,71.0463,71.0463,500.0
2023-03-03 10:10:00,74.91,75.06,74.91,75.06,600.0,70.9516,71.0937,70.9516,71.0937,600.0
2023-03-03 10:15:00,75.17,75.18,75.14,75.14,300.0,71.1979,71.2073,71.1694,71.1694,300.0
2023-03-03 10:20:00,75.13,75.31,75.13,75.2,1009.0,71.16,71.3305,71.16,71.2263,1009.0
2023-03-03 10:25:00,75.16,75.29,75.12,75.21,673.0,71.1884,71.3115,71.1505,71.2357,673.0
2023-03-03 10:30:00,75.21,75.26,75.21,75.26,300.0,71.2357,71.2831,71.2357,71.2831,300.0
2023-03-03 10:35:00,75.09,75.16,75.09,75.16,2100.0,71.1221,71.1884,71.1221,71.1884,2100.0
2023-03-03 10:40:00,75.15,75.2,75.13,75.16,700.0,71.1789,71.2263,71.16,71.1884,700.0
2023-03-03 10:45:00,75.17,75.17,75.07,75.15,824.0,71.1979,71.1979,71.1031,71.1789,824.0
2023-03-03 10:50:00,75.17,75.17,75.12,75.12,300.0,71.1979,71.1979,71.1505,71.1505,300.0
2023-03-03 10:55:00,75.26,75.26,75.21,75.24,600.0,71.2831,71.2831,71.2357,71.2642,600.0
2023-03-03 11:00:00,75.28,75.31,75.28,75.3,700.0,71.302,71.3305,71.302,71.321,700.0
2023-03-03 11:05:00,75.37,75.37,75.37,75.37,100.0,71.3873,71.3873,71.3873,71.3873,100.0
2023-03-03 11:10:00,75.43,75.43,75.39,75.43,634.0,71.4441,71.4441,71.4062,71.4441,634.0
2023-03-03 11:15:00,75.48,75.52,75.48,75.48,300.0,71.4915,71.5294,71.4915,71.4915,300.0
2023-03-03 11:20:00,75.51,75.52,75.51,75.51,1400.0,71.5199,71.5294,71.5199,71.5199,1400.0
2023-03-03 11:25:00,75.45,75.5,75.45,75.5,400.0,71.4631,71.5104,71.4631,71.5104,400.0
2023-03-03 11:30:00,75.48,75.57,75.43,75.43,1200.0,71.4915,71.5767,71.4441,71.4441,1200.0
2023-03-03 11:35:00,75.44,75.48,75.44,75.48,200.0,71.4536,71.4915,71.4536,71.4915,200.0
2023-03-03 11:40:00,75.42,75.44,75.42,75.44,361.0,71.4346,71.4536,71.4346,71.4536,361.0
2023-03-03 11:45:00,75.48,75.48,75.48,75.48,100.0,71.4915,71.4915,71.4915,71.4915,100.0
2023-03-03 11:50:00,75.52,75.53,75.52,75.53,200.0,71.5294,71.5388,71.5294,71.5388,200.0
2023-03-03 11:55:00,75.53,75.53,75.53,75.53,0.0,71.5388,71.5388,71.5388,71.5388,0.0
2023-03-03 12:00:00,75.63,75.63,75.58,75.58,600.0,71.6335,71.6335,71.5862,71.5862,600.0
2023-03-03 12:05:00,75.59,75.73,75.56,75.73,1487.0,71.5957,71.7283,71.5672,71.7283,1487.0
2023-03-03 12:10:00,75.72,75.76,75.7,75.7,400.0,71.7188,71.7567,71.6998,71.6998,400.0
2023-03-03 12:15:00,75.6,75.68,75.6,75.68,487.0,71.6051,71.6809,71.6051,71.6809,487.0
2023-03-03 12:20:00,75.78,75.78,75.78,75.78,100.0,71.7756,71.7756,71.7756,71.7756,100.0
2023-03-03 12:25:00,75.7,75.7,75.65,75.69,800.0,71.6998,71.6998,71.6525,71.6904,800.0
2023-03-03 12:30:00,75.67,75.7,75.67,75.68,752.0,71.6714,71.6998,71.6714,71.6809,752.0
2023-03-03 12:35:00,75.67,75.67,75.59,75.6,581.0,71.6714,71.6714,71.5957,71.6051,581.0
2023-03-03 12:40:00,75.56,75.61,75.56,75.61,800.0,71.5672,71.6146,71.5672,71.6146,800.0
2023-03-03 12:45:00,75.6,75.6,75.55,75.55,599.0,71.6051,71.6051,71.5578,71.5578,599.0
2023-03-03 12:50:00,75.49,75.55,75.48,75.48,962.0,71.5009,71.5578,71.4915,71.4915,962.0
2023-03-03 12:55:00,75.47,75.5,75.43,75.45,609.0,71.482,71.5104,71.4441,71.4631,609.0
2023-03-03 13:00:00,75.48,75.48,75.45,75.45,300.0,71.4915,71.4915,71.4631,71.4631,300.0
2023-03-03 13:05:00,75.44,75.5,75.42,75.5,700.0,71.4536,71.5104,71.4346,71.5104,700.0
2023-03-03 13:10:00,75.48,75.48,75.33,75.34,300.0,71.4915,71.4915,71.3494,71.3589,300.0
2023-03-03 13:15:00,75.34,75.34,75.21,75.22,543.0,71.3589,71.3589,71.2357,71.2452,543.0
2023-03-03 13:20:00,75.19,75.27,75.19,75.27,480.0,71.2168,71.2926,71.2168,71.2926,480.0
2023-03-03 13:25:00,75.27,75.37,75.27,75.37,500.0,71.2926,71.3873,71.2926,71.3873,500.0
2023-03-03 13:30:00,75.37,75.42,75.36,75.41,840.0,71.3873,71.4346,71.3778,71.4252,840.0
2023-03-03 13:35:00,75.41,75.42,75.27,75.38,2700.0,71.4252,71.4346,71.2926,71.3968,2700.0
2023-03-03 13:40:00,75.41,75.43,75.41,75.43,400.0,71.4252,71.4441,71.4252,71.4441,400.0
2023-03-03 13:45:00,75.38,75.42,75.37,75.42,600.0,71.3968,71.4346,71.3873,71.4346,600.0
2023-03-03 13:50:00,75.48,75.48,75.44,75.46,600.0,71.4915,71.4915,71.4536,71.4725,600.0
2023-03-03 13:55:00,75.46,75.46,75.35,75.42,600.0,71.4725,71.4725,71.3683,71.4346,600.0
2023-03-03 14:00:00,75.42,75.47,75.42,75.44,1000.0,71.4346,71.482,71.4346,71.4536,1000.0
2023-03-03 14:05:00,75.45,75.52,75.41,75.52,500.0,71.4631,71.5294,71.4252,71.5294,500.0
2023-03-03 14:10:00,75.51,75.6,75.51,75.6,1100.0,71.5199,71.6051,71.5199,71.6051,1100.0
2023-03-03 14:15:00,75.58,75.65,75.55,75.65,700.0,71.5862,71.6525,71.5578,71.6525,700.0
2023-03-03 14:20:00,75.65,75.75,75.65,75.74,1300.0,71.6525,71.7472,71.6525,71.7377,1300.0
2023-03-03 14:25:00,75.67,75.78,75.67,75.78,500.0,71.6714,71.7756,71.6714,71.7756,500.0
2023-03-03 14:30:00,75.77,75.8,75.74,75.75,900.0,71.7662,71.7946,71.7377,71.7472,900.0
2023-03-03 14:35:00,75.72,75.75,75.72,75.75,200.0,71.7188,71.7472,71.7188,71.7472,200.0
2023-03-03 14:40:00,75.72,75.72,75.69,75.69,400.0,71.7188,71.7188,71.6904,71.6904,400.0
2023-03-03 14:45:00,75.65,75.74,75.65,75.7,500.0,71.6525,71.7377,71.6525,71.6998,500.0
2023-03-03 14:50:00,75.69,75.77,75.69,75.72,800.0,71.6904,71.7662,71.6904,71.7188,800.0
2023-03-03 14:55:00,75.71,75.76,75.71,75.76,800.0,71.7093,71.7567,71.7093,71.7567,800.0
2023-03-03 15:00:00,75.76,75.76,75.7,75.73,1300.0,71.7567,71.7567,71.6998,71.7283,1300.0
2023-03-03 15:05:00,75.76,75.81,75.76,75.81,800.0,71.7567,71.804,71.7567,71.804,800.0
2023-03-03 15:10:00,75.78,75.83,75.76,75.76,1300.0,71.7756,71.823,71.7567,71.7567,1300.0
2023-03-03 15:15:00,75.75,75.8,75.71,75.8,1600.0,71.7472,71.7946,71.7093,71.7946,1600.0
2023-03-03 15:20:00,75.81,75.81,75.72,75.73,1132.0,71.804,71.804,71.7188,71.7283,1132.0
2023-03-03 15:25:00,75.7,75.73,75.62,75.65,2200.0,71.6998,71.7283,71.6241,71.6525,2200.0
2023-03-03 15:30:00,75.63,75.63,75.5,75.5,1200.0,71.6335,71.6335,71.5104,71.5104,1200.0
2023-03-03 15:35:00,75.46,75.46,75.32,75.32,1000.0,71.4725,71.4725,71.3399,71.3399,1000.0
2023-03-03 15:40:00,75.33,75.37,75.27,75.3,1681.0,71.3494,71.3873,71.2926,71.321,1681.0
2023-03-03 15:45:00,75.31,75.42,75.3,75.42,1700.0,71.3305,71.4346,71.321,71.4346,1700.0
2023-03-03 15:50:00,75.37,75.41,75.3,75.4,2835.0,71.3873,71.4252,71.321,71.4157,2835.0
2023-03-03 15:55:00,75.38,75.41,75.26,75.31,8903.0,71.3968,71.4252,71.2831,71.3305,8903.0
2023-03-06 09:30:00,75.58,75.58,75.5,75.5,500.0,71.5862,71.5862,71.5104,71.5104,500.0
2023-03-06 09:35:00,75.44,75.54,75.43,75.54,765.0,71.4536,71.5483,71.4441,71.5483,765.0
2023-03-06 09:40:00,75.42,75.42,75.42,75.42,100.0,71.4346,71.4346,71.4346,71.4346,100.0
2023-03-06 09:45:00,75.42,75.42,75.42,75.42,100.0,71.4346,71.4346,71.4346,71.4346,100.0
2023-03-06 09:50:00,75.54,75.54,75.54,75.54,179.0,71.5483,71.5483,71.5483,71.5483,179.0
2023-03-06 09:55:00,75.5,75.54,75.49,75.49,597.0,71.5104,71.5483,71.5009,71.5009,597.0
2023-03-06 10:00:00,75.49,75.52,75.32,75.32,300.0,71.5009,71.5294,71.3399,71.3399,300.0
2023-03-06 10:05:00,75.4,75.58,75.4,75.57,600.0,71.4157,71.5862,71.4157,71.5767,600.0
2023-03-06 10:10:00,75.65,75.65,75.63,75.63,200.0,71.6525,71.6525,71.6335,71.6335,200.0
2023-03-06 10:15:00,75.74,75.74,75.67,75.67,483.0,71.7377,71.7377,71.6714,71.6714,483.0
2023-03-06 10:20:00,75.69,75.69,75.55,75.61,500.0,71.6904,71.6904,71.5578,71.6146,500.0
2023-03-06 10:25:00,75.61,75.61,75.61,75.61,0.0,71.6146,71.6146,71.6146,71.6146,0.0
2023-03-06 10:30:00,75.43,75.5,75.34,75.5,400.0,71.4441,71.5104,71.3589,71.5104,400.0
2023-03-06 10:35:00,75.5,75.5,75.5,75.5,100.0,71.5104,71.5104,71.5104,71.5104,100.0
2023-03-06 10:40:00,75.49,75.51,75.47,75.47,500.0,71.5009,71.5199,71.482,71.482,500.0
2023-03-06 10:45:00,75.48,75.48,75.48,75.48,100.0,71.4915,71.4915,71.4915,71.4915,100.0
2023-03-06 10:50:00,75.49,75.5,75.49,75.5,300.0,71.5009,71.5104,71.5009,71.5104,300.0
2023-03-06 10:55:00,75.56,75.56,75.52,75.56,400.0,71.5672,71.5672,71.5294,71.5672,400.0
2023-03-06 11:00:00,75.49,75.53,75.49,75.53,200.0,71.5009,71.5388,71.5009,71.5388,200.0
2023-03-06 11:05:00,75.55,75.56,75.55,75.56,300.0,71.5578,71.5672,71.5578,71.5672,300.0
2023-03-06 11:10:00,75.56,75.59,75.53,75.57,1100.0,71.5672,71.5957,71.5388,71.5767,1100.0
2023-03-06 11:15:00,75.59,75.59,75.59,75.59,200.0,71.5957,71.5957,71.5957,71.5957,200.0
2023-03-06 11:20:00,75.54,75.55,75.54,75.55,400.0,71.5483,71.5578,71.5483,71.5578,400.0
2023-03-06 11:25:00,75.56,75.56,75.56,75.56,100.0,71.5672,71.5672,71.5672,71.5672,100.0
2023-03-06 11:30:00,75.61,75.62,75.61,75.62,500.0,71.6146,71.6241,71.6146,71.6241,500.0
2023-03-06 11:35:00,75.66,75.71,75.63,75.63,400.0,71.662,71.7093,71.6335,71.6335,400.0
2023-03-06 11:40:00,75.6,75.6,75.6,75.6,100.0,71.6051,71.6051,71.6051,71.6051,100.0
2023-03-06 11:45:00,75.47,75.47,75.45,75.45,300.0,71.482,71.482,71.4631,71.4631,300.0
2023-03-06 11:50:00,75.47,75.53,75.47,75.5,500.0,71.482,71.5388,71.482,71.5104,500.0
2023-03-06 11:55:00,75.48,75.52,75.48,75.52,300.0,71.4915,71.5294,71.4915,71.5294,300.0
2023-03-06 12:00:00,75.58,75.58,75.58,75.58,256.0,71.5862,71.5862,71.5862,71.5862,256.0
2023-03-06 12:05:00,75.57,75.57,75.56,75.57,300.0,71.5767,71.5767,71.5672,71.5767,300.0
2023-03-06 12:10:00,75.54,75.56,75.53,75.53,300.0,71.5483,71.5672,71.5388,71.5388,300.0
2023-03-06 12:15:00,75.52,75.59,75.51,75.59,1600.0,71.5294,71.5957,71.5199,71.5957,1600.0
2023-03-06 12:20:00,75.52,75.52,75.43,75.43,400.0,71.5294,71.5294,71.4441,71.4441,400.0
2023-03-06 12:25:00,75.39,75.41,75.39,75.41,200.0,71.4062,71.4252,71.4062,71.4252,200.0
2023-03-06 12:30:00,75.25,75.3,75.22,75.22,600.0,71.2736,71.321,71.2452,71.2452,600.0
2023-03-06 12:35:00,75.22,75.22,75.22,75.22,0.0,71.2452,71.2452,71.2452,71.2452,0.0
2023-03-06 12:40:00,75.0,75.01,75.0,75.01,200.0,71.0368,71.0463,71.0368,71.0463,200.0
2023-03-06 12:45:00,74.94,74.99,74.94,74.99,2660.0,70.98,71.0274,70.98,71.0274,2660.0
2023-03-06 12:50:00,75.05,75.14,75.05,75.14,11345.0,71.0842,71.1694,71.0842,71.1694,11345.0
2023-03-06 12:55:00,74.94,75.11,74.94,75.11,11883.0,70.98,71.141,70.98,71.141,11883.0
2023-03-06 13:00:00,75.11,75.25,75.07,75.18,14007.0,71.141,71.2736,71.1031,71.2073,14007.0
2023-03-06 13:05:00,75.11,75.16,75.11,75.11,473.0,71.141,71.1884,71.141,71.141,473.0
2023-03-06 13:10:00,75.13,75.13,75.13,75.13,200.0,71.16,71.16,71.16,71.16,200.0
2023-03-06 13:15:00,75.05,75.06,75.05,75.06,200.0,71.0842,71.0937,71.0842,71.0937,200.0
2023-03-06 13:20:00,75.07,75.07,75.07,75.07,100.0,71.1031,71.1031,71.1031,71.1031,100.0
2023-03-06 13:25:00,75.07,75.07,75.07,75.07,0.0,71.1031,71.1031,71.1031,71.1031,0.0
2023-03-06 13:30:00,75.28,75.28,75.28,75.28,200.0,71.302,71.302,71.302,71.302,200.0
2023-03-06 13:35:00,75.23,75.25,75.23,75.25,324.0,71.2547,71.2736,71.2547,71.2736,324.0
2023-03-06 13:40:00,75.23,75.23,75.23,75.23,100.0,71.2547,71.2547,71.2547,71.2547,100.0
2023-03-06 13:45:00,75.16,75.21,75.16,75.21,1000.0,71.1884,71.2357,71.1884,71.2357,1000.0
2023-03-06 13:50:00,75.15,75.15,75.14,75.14,200.0,71.1789,71.1789,71.1694,71.1694,200.0
2023-03-06 13:55:00,75.15,75.19,75.15,75.19,400.0,71.1789,71.2168,71.1789,71.2168,400.0
2023-03-06 14:00:00,75.19,75.19,75.19,75.19,0.0,71.2168,71.2168,71.2168,71.2168,0.0
2023-03-06 14:05:00,75.19,75.19,75.19,75.19,0.0,71.2168,71.2168,71.2168,71.2168,0.0
2023-03-06 14:10:00,75.39,75.42,75.39,75.42,450.0,71.4062,71.4346,71.4062,71.4346,450.0
2023-03-06 14:15:00,75.4,75.4,75.4,75.4,100.0,71.4157,71.4157,71.4157,71.4157,100.0
2023-03-06 14:20:00,75.41,75.41,75.3,75.3,200.0,71.4252,71.4252,71.321,71.321,200.0
2023-03-06 14:25:00,75.29,75.37,75.29,75.37,300.0,71.3115,71.3873,71.3115,71.3873,300.0
2023-03-06 14:30:00,75.37,75.37,75.37,75.37,0.0,71.3873,71.3873,71.3873,71.3873,0.0
2023-03-06 14:35:00,75.36,75.38,75.36,75.38,352.0,71.3778,71.3968,71.3778,71.3968,352.0
2023-03-06 14:40:00,75.38,75.38,75.38,75.38,100.0,71.3968,71.3968,71.3968,71.3968,100.0
2023-03-06 14:45:00,75.37,75.37,75.37,75.37,164.0,71.3873,71.3873,71.3873,71.3873,164.0
2023-03-06 14:50:00,75.39,75.45,75.39,75.45,200.0,71.4062,71.4631,71.4062,71.4631,200.0
2023-03-06 14:55:00,75.52,75.52,75.52,75.52,126.0,71.5294,71.5294,71.5294,71.5294,126.0
2023-03-06 15:00:00,75.48,75.48,75.48,75.48,100.0,71.4915,71.4915,71.4915,71.4915,100.0
2023-03-06 15:05:00,75.5,75.51,75.5,75.51,753.0,71.5104,71.5199,71.5104,71.5199,753.0
2023-03-06 15:10:00,75.54,75.55,75.47,75.47,700.0,71.5483,71.5578,71.482,71.482,700.0
2023-03-06 15:15:00,75.49,75.56,75.49,75.55,4614.0,71.5009,71.5672,71.5009,71.5578,4614.0
2023-03-06 15:20:00,75.56,75.59,75.44,75.49,4231.0,71.5672,71.5957,71.4536,71.5009,4231.0
2023-03-06 15:25:00,75.44,75.45,75.41,75.45,517.0,71.4536,71.4631,71.4252,71.4631,517.0
2023-03-06 15:30:00,75.29,75.33,75.29,75.33,200.0,71.3115,71.3494,71.3115,71.3494,200.0
2023-03-06 15:35:00,75.38,75.42,75.38,75.42,400.0,71.3968,71.4346,71.3968,71.4346,400.0
2023-03-06 15:40:00,75.41,75.46,75.41,75.46,710.0,71.4252,71.4725,71.4252,71.4725,710.0
2023-03-06 15:45:00,75.44,75.47,75.33,75.33,2508.0,71.4536,71.482,71.3494,71.3494,2508.0
2023-03-06 15:50:00,75.33,75.33,75.14,75.15,2486.0,71.3494,71.3494,71.1694,71.1789,2486.0
2023-03-06 15:55:00,75.15,75.23,75.15,75.19,5237.0,71.1789,71.2547,71.1789,71.2168,5237.0
2023-03-07 09:30:00,74.89,74.95,74.89,74.95,300.0,70.9327,70.9895,70.9327,70.9895,300.0
2023-03-07 09:35:00,74.76,74.84,74.76,74.77,3018.0,70.8095,70.8853,70.8095,70.819,3018.0
2023-03-07 09:40:00,74.46,74.73,74.46,74.68,3349.0,70.5254,70.7811,70.5254,70.7337,3349.0
2023-03-07 09:45:00,74.69,74.85,74.66,74.85,1518.0,70.7432,70.8948,70.7148,70.8948,1518.0
2023-03-07 09:50:00,74.94,74.94,74.93,74.93,700.0,70.98,70.98,70.9705,70.9705,700.0
2023-03-07 09:55:00,74.91,74.97,74.87,74.97,700.0,70.9516,71.0084,70.9137,71.0084,700.0
2023-03-07 10:00:00,74.89,74.92,74.43,74.43,3464.0,70.9327,70.9611,70.497,70.497,3464.0
2023-03-07 10:05:00,74.43,74.6,74.33,74.47,14695.0,70.497,70.658,70.4022,70.5348,14695.0
2023-03-07 10:10:00,74.36,74.55,74.23,74.46,5946.0,70.4307,70.6106,70.3075,70.5254,5946.0
2023-03-07 10:15:00,74.39,74.57,74.36,74.53,1000.0,70.4591,70.6296,70.4307,70.5917,1000.0
2023-03-07 10:20:00,74.48,74.69,74.47,74.63,1366.0,70.5443,70.7432,70.5348,70.6864,1366.0
2023-03-07 10:25:00,74.56,74.59,74.38,74.38,900.0,70.6201,70.6485,70.4496,70.4496,900.0
2023-03-07 10:30:00,74.44,74.68,74.44,74.68,3900.0,70.5064,70.7337,70.5064,70.7337,3900.0
2023-03-07 10:35:00,74.71,74.72,74.63,74.63,500.0,70.7622,70.7716,70.6864,70.6864,500.0
2023-03-07 10:40:00,74.47,74.51,74.45,74.46,3574.0,70.5348,70.5727,70.5159,70.5254,3574.0
2023-03-07 10:45:00,74.43,74.53,74.4,74.52,1300.0,70.497,70.5917,70.4685,70.5822,1300.0
2023-03-07 10:50:00,74.45,74.5,74.26,74.5,4381.0,70.5159,70.5633,70.3359,70.5633,4381.0
2023-03-07 10:55:00,74.41,74.51,74.1,74.1,2100.0,70.478,70.5727,70.1844,70.1844,2100.0
2023-03-07 11:00:00,74.15,74.26,74.15,74.26,300.0,70.2318,70.3359,70.2318,70.3359,300.0
2023-03-07 11:05:00,74.18,74.19,74.18,74.19,200.0,70.2602,70.2696,70.2602,70.2696,200.0
2023-03-07 11:10:00,74.24,74.3,74.19,74.23,22246.0,70.317,70.3738,70.2696,70.3075,22246.0
2023-03-07 11:15:00,74.1,74.19,74.05,74.13,2712.0,70.1844,70.2696,70.137,70.2128,2712.0
2023-03-07 11:20:00,74.05,74.05,74.05,74.05,3308.0,70.137,70.137,70.137,70.137,3308.0
2023-03-07 11:25:00,74.01,74.11,74.0,74.0,6408.0,70.0992,70.1939,70.0897,70.0897,6408.0
2023-03-07 11:30:00,73.97,74.03,73.95,74.03,850.0,70.0613,70.1181,70.0423,70.1181,850.0
2023-03-07 11:35:00,74.03,74.05,74.03,74.05,2086.0,70.1181,70.137,70.1181,70.137,2086.0
2023-03-07 11:40:00,74.06,74.25,74.06,74.25,800.0,70.1465,70.3265,70.1465,70.3265,800.0
2023-03-07 11:45:00,74.2,74.22,74.18,74.22,2297.0,70.2791,70.2981,70.2602,70.2981,2297.0
2023-03-07 11:50:00,74.25,74.25,74.22,74.22,600.0,70.3265,70.3265,70.2981,70.2981,600.0
2023-03-07 11:55:00,74.22,74.22,74.11,74.15,2360.0,70.2981,70.2981,70.1939,70.2318,2360.0
2023-03-07 12:00:00,74.17,74.17,74.05,74.05,1151.0,70.2507,70.2507,70.137,70.137,1151.0
2023-03-07 12:05:00,74.05,74.1,74.05,74.1,5463.0,70.137,70.1844,70.137,70.1844,5463.0
2023-03-07 12:10:00,74.15,74.15,74.15,74.15,100.0,70.2318,70.2318,70.2318,70.2318,100.0
2023-03-07 12:15:00,74.26,74.45,74.26,74.45,200.0,70.3359,70.5159,70.3359,70.5159,200.0
2023-03-07 12:20:00,74.58,74.58,74.58,74.58,100.0,70.639,70.639,70.639,70.639,100.0
2023-03-07 12:25:00,74.42,74.48,74.3,74.41,1200.0,70.4875,70.5443,70.3738,70.478,1200.0
2023-03-07 12:30:00,74.37,74.42,74.37,74.4,306.0,70.4401,70.4875,70.4401,70.4685,306.0
2023-03-07 12:35:00,74.35,74.35,74.35,74.35,1501.0,70.4212,70.4212,70.4212,70.4212,1501.0
2023-03-07 12:40:00,74.35,74.35,74.35,74.35,0.0,70.4212,70.4212,70.4212,70.4212,0.0
2023-03-07 12:45:00,74.41,74.45,74.41,74.41,390.0,70.478,70.5159,70.478,70.478,390.0
2023-03-07 12:50:00,74.37,74.39,74.31,74.35,1275.0,70.4401,70.4591,70.3833,70.4212,1275.0
2023-03-07 12:55:00,74.33,74.33,74.33,74.33,200.0,70.4022,70.4022,70.4022,70.4022,200.0
2023-03-07 13:00:00,74.26,74.34,74.25,74.25,6572.0,70.3359,70.4117,70.3265,70.3265,6572.0
2023-03-07 13:05:00,74.25,74.25,74.15,74.15,2941.0,70.3265,70.3265,70.2318,70.2318,2941.0
2023-03-07 13:10:00,74.15,74.2,74.15,74.15,1137.0,70.2318,70.2791,70.2318,70.2318,1137.0
2023-03-07 13:15:00,74.18,74.18,74.16,74.16,300.0,70.2602,70.2602,70.2412,70.2412,300.0
2023-03-07 13:20:00,74.2,74.2,74.2,74.2,100.0,70.2791,70.2791,70.2791,70.2791,100.0
2023-03-07 13:25:00,74.19,74.21,74.18,74.18,1300.0,70.2696,70.2886,70.2602,70.2602,1300.0
2023-03-07 13:30:00,74.19,74.19,74.1,74.11,1010.0,70.2696,70.2696,70.1844,70.1939,1010.0
2023-03-07 13:35:00,74.1,74.13,74.1,74.13,5807.0,70.1844,70.2128,70.1844,70.2128,5807.0
2023-03-07 13:40:00,74.13,74.14,74.1,74.14,1126.0,70.2128,70.2223,70.1844,70.2223,1126.0
2023-03-07 13:45:00,74.16,74.16,74.16,74.16,100.0,70.2412,70.2412,70.2412,70.2412,100.0
2023-03-07 13:50:00,74.16,74.16,74.16,74.16,0.0,70.2412,70.2412,70.2412,70.2412,0.0
2023-03-07 13:55:00,73.97,73.99,73.94,73.94,500.0,70.0613,70.0802,70.0329,70.0329,500.0
2023-03-07 14:00:00,74.01,74.01,74.0,74.0,200.0,70.0992,70.0992,70.0897,70.0897,200.0
2023-03-07 14:05:00,73.87,73.89,73.87,73.88,500.0,69.9666,69.9855,69.9666,69.976,500.0
2023-03-07 14:10:00,73.9,73.9,73.88,73.89,965.0,69.995,69.995,69.976,69.9855,965.0
2023-03-07 14:15:00,73.95,74.01,73.88,73.88,700.0,70.0423,70.0992,69.976,69.976,700.0
2023-03-07 14:20:00,73.84,73.84,73.78,73.78,781.0,69.9381,69.9381,69.8813,69.8813,781.0
2023-03-07 14:25:00,73.82,73.89,73.82,73.87,700.0,69.9192,69.9855,69.9192,69.9666,700.0
2023-03-07 14:30:00,73.92,73.92,73.92,73.92,100.0,70.0139,70.0139,70.0139,70.0139,100.0
2023-03-07 14:35:00,73.97,74.02,73.97,74.02,488.0,70.0613,70.1086,70.0613,70.1086,488.0
2023-03-07 14:40:00,73.98,74.01,73.95,73.95,600.0,70.0707,70.0992,70.0423,70.0423,600.0
2023-03-07 14:45:00,73.97,74.09,73.97,74.09,200.0,70.0613,70.1749,70.0613,70.1749,200.0
2023-03-07 14:50:00,74.09,74.09,74.09,74.09,0.0,70.1749,70.1749,70.1749,70.1749,0.0
2023-03-07 14:55:00,74.09,74.09,74.09,74.09,0.0,70.1749,70.1749,70.1749,70.1749,0.0
2023-03-07 15:00:00,74.0,74.01,74.0,74.01,200.0,70.0897,70.0992,70.0897,70.0992,200.0
2023-03-07 15:05:00,74.03,74.08,74.03,74.08,200.0,70.1181,70.1655,70.1181,70.1655,200.0
2023-03-07 15:10:00,74.05,74.14,74.05,74.14,200.0,70.137,70.2223,70.137,70.2223,200.0
2023-03-07 15:15:00,74.16,74.16,74.07,74.07,300.0,70.2412,70.2412,70.156,70.156,300.0
2023-03-07 15:20:00,74.13,74.15,74.11,74.15,729.0,70.2128,70.2318,70.1939,70.2318,729.0
2023-03-07 15:25:00,74.15,74.15,74.15,74.15,0.0,70.2318,70.2318,70.2318,70.2318,0.0
2023-03-07 15:30:00,74.18,74.25,74.17,74.25,1400.0,70.2602,70.3265,70.2507,70.3265,1400.0
2023-03-07 15:35:00,74.19,74.19,74.19,74.19,100.0,70.2696,70.2696,70.2696,70.2696,100.0
2023-03-07 15:40:00,74.16,74.16,74.01,74.08,1200.0,70.2412,70.2412,70.0992,70.1655,1200.0
2023-03-07 15:45:00,74.01,74.12,73.99,73.99,1200.0,70.0992,70.2033,70.0802,70.0802,1200.0
2023-03-07 15:50:00,73.96,73.97,73.85,73.92,4696.0,70.0518,70.0613,69.9476,70.0139,4696.0
2023-03-07 15:55:00,73.94,74.03,73.83,73.87,15725.0,70.0329,70.1181,69.9287,69.9666,15725.0
2023-03-08 09:30:00,74.14,74.14,74.08,74.08,400.0,70.2223,70.2223,70.1655,70.1655,400.0
2023-03-08 09:35:00,74.19,74.19,74.19,74.19,200.0,70.2696,70.2696,70.2696,70.2696,200.0
2023-03-08 09:40:00,74.3,74.33,74.26,74.26,1200.0,70.3738,70.4022,70.3359,70.3359,1200.0
2023-03-08 09:45:00,74.36,74.38,74.36,74.38,400.0,70.4307,70.4496,70.4307,70.4496,400.0
2023-03-08 09:50:00,74.58,74.58,74.54,74.54,254.0,70.639,70.639,70.6011,70.6011,254.0
2023-03-08 09:55:00,74.5,74.5,74.5,74.5,100.0,70.5633,70.5633,70.5633,70.5633,100.0
2023-03-08 10:00:00,74.69,74.72,74.38,74.72,1000.0,70.7432,70.7716,70.4496,70.7716,1000.0
2023-03-08 10:05:00,74.85,75.0,74.79,74.87,1677.0,70.8948,71.0368,70.8379,70.9137,1677.0
2023-03-08 10:10:00,74.92,74.94,74.78,74.78,675.0,70.9611,70.98,70.8285,70.8285,675.0
2023-03-08 10:15:00,74.78,74.82,74.78,74.82,300.0,70.8285,70.8664,70.8285,70.8664,300.0
2023-03-08 10:20:00,74.83,74.83,74.8,74.83,1146.0,70.8758,70.8758,70.8474,70.8758,1146.0
2023-03-08 10:25:00,75.02,75.02,74.9,74.9,350.0,71.0558,71.0558,70.9421,70.9421,350.0
2023-03-08 10:30:00,74.83,74.99,74.83,74.99,415.0,70.8758,71.0274,70.8758,71.0274,415.0
2023-03-08 10:35:00,75.18,75.18,75.16,75.16,332.0,71.2073,71.2073,71.1884,71.1884,332.0
2023-03-08 10:40:00,74.98,75.02,74.98,75.02,470.0,71.0179,71.0558,71.0179,71.0558,470.0
2023-03-08 10:45:00,75.0,75.01,74.91,74.91,418.0,71.0368,71.0463,70.9516,70.9516,418.0
2023-03-08 10:50:00,74.91,74.91,74.82,74.89,522.0,70.9516,70.9516,70.8664,70.9327,522.0
2023-03-08 10:55:00,74.91,75.0,74.86,75.0,660.0,70.9516,71.0368,70.9042,71.0368,660.0
2023-03-08 11:00:00,74.92,74.92,74.92,74.92,100.0,70.9611,70.9611,70.9611,70.9611,100.0
2023-03-08 11:05:00,75.0,75.0,75.0,75.0,266.0,71.0368,71.0368,71.0368,71.0368,266.0
2023-03-08 11:10:00,74.99,75.09,74.99,75.09,374.0,71.0274,71.1221,71.0274,71.1221,374.0
2023-03-08 11:15:00,75.15,75.15,75.13,75.14,432.0,71.1789,71.1789,71.16,71.1694,432.0
2023-03-08 11:20:00,75.1,75.1,75.03,75.03,510.0,71.1316,71.1316,71.0653,71.0653,510.0
2023-03-08 11:25:00,75.08,75.1,75.08,75.1,266.0,71.1126,71.1316,71.1126,71.1316,266.0
2023-03-08 11:30:00,74.99,74.99,74.99,74.99,100.0,71.0274,71.0274,71.0274,71.0274,100.0
2023-03-08 11:35:00,74.99,74.99,74.99,74.99,0.0,71.0274,71.0274,71.0274,71.0274,0.0
2023-03-08 11:40:00,75.12,75.19,75.1,75.1,1814.0,71.1505,71.2168,71.1316,71.1316,1814.0
2023-03-08 11:45:00,75.18,75.29,75.18,75.29,334.0,71.2073,71.3115,71.2073,71.3115,334.0
2023-03-08 11:50:00,75.24,75.24,75.19,75.22,1066.0,71.2642,71.2642,71.2168,71.2452,1066.0
2023-03-08 11:55:00,75.24,75.36,75.24,75.28,400.0,71.2642,71.3778,71.2642,71.302,400.0
2023-03-08 12:00:00,75.29,75.29,75.29,75.29,100.0,71.3115,71.3115,71.3115,71.3115,100.0
2023-03-08 12:05:00,75.42,75.42,75.36,75.36,572.0,71.4346,71.4346,71.3778,71.3778,572.0
2023-03-08 12:10:00,75.25,75.25,75.25,75.25,100.0,71.2736,71.2736,71.2736,71.2736,100.0
2023-03-08 12:15:00,75.21,75.23,75.21,75.23,600.0,71.2357,71.2547,71.2357,71.2547,600.0
2023-03-08 12:20:00,75.31,75.31,75.31,75.31,300.0,71.3305,71.3305,71.3305,71.3305,300.0
2023-03-08 12:25:00,75.29,75.29,75.29,75.29,100.0,71.3115,71.3115,71.3115,71.3115,100.0
2023-03-08 12:30:00,75.0,75.02,75.0,75.02,215.0,71.0368,71.0558,71.0368,71.0558,215.0
2023-03-08 12:35:00,74.99,74.99,74.91,74.91,366.0,71.0274,71.0274,70.9516,70.9516,366.0
2023-03-08 12:40:00,74.91,74.91,74.91,74.91,200.0,70.9516,70.9516,70.9516,70.9516,200.0
2023-03-08 12:45:00,74.94,75.0,74.92,74.99,800.0,70.98,71.0368,70.9611,71.0274,800.0
2023-03-08 12:50:00,75.08,75.09,75.04,75.04,693.0,71.1126,71.1221,71.0747,71.0747,693.0
2023-03-08 12:55:00,75.02,75.03,74.96,74.97,1600.0,71.0558,71.0653,70.999,71.0084,1600.0
2023-03-08 13:00:00,74.96,74.96,74.8,74.85,4720.0,70.999,70.999,70.8474,70.8948,4720.0
2023-03-08 13:05:00,74.93,74.95,74.93,74.95,301.0,70.9705,70.9895,70.9705,70.9895,301.0
2023-03-08 13:10:00,74.92,74.96,74.92,74.94,784.0,70.9611,70.999,70.9611,70.98,784.0
2023-03-08 13:15:00,74.93,74.93,74.89,74.89,324.0,70.9705,70.9705,70.9327,70.9327,324.0
2023-03-08 13:20:00,74.96,74.96,74.94,74.94,228.0,70.999,70.999,70.98,70.98,228.0
2023-03-08 13:25:00,74.94,74.94,74.85,74.85,500.0,70.98,70.98,70.8948,70.8948,500.0
2023-03-08 13:30:00,74.81,75.0,74.81,74.9,787.0,70.8569,71.0368,70.8569,70.9421,787.0
2023-03-08 13:35:00,74.93,74.93,74.87,74.91,593.0,70.9705,70.9705,70.9137,70.9516,593.0
2023-03-08 13:40:00,74.87,74.97,74.87,74.94,453.0,70.9137,71.0084,70.9137,70.98,453.0
2023-03-08 13:45:00,74.96,74.96,74.96,74.96,166.0,70.999,70.999,70.999,70.999,166.0
2023-03-08 13:50:00,75.03,75.09,75.03,75.09,432.0,71.0653,71.1221,71.0653,71.1221,432.0
2023-03-08 13:55:00,75.07,75.07,75.0,75.0,313.0,71.1031,71.1031,71.0368,71.0368,313.0
2023-03-08 14:00:00,74.97,75.05,74.96,75.05,1211.0,71.0084,71.0842,70.999,71.0842,1211.0
2023-03-08 14:05:00,75.05,75.06,74.92,74.92,568.0,71.0842,71.0937,70.9611,70.9611,568.0
2023-03-08 14:10:00,74.82,74.82,74.81,74.81,309.0,70.8664,70.8664,70.8569,70.8569,309.0
2023-03-08 14:15:00,74.69,74.69,74.63,74.63,300.0,70.7432,70.7432,70.6864,70.6864,300.0
2023-03-08 14:20:00,74.56,74.56,74.52,74.52,500.0,70.6201,70.6201,70.5822,70.5822,500.0
2023-03-08 14:25:00,74.56,74.69,74.56,74.69,300.0,70.6201,70.7432,70.6201,70.7432,300.0
2023-03-08 14:30:00,74.57,74.57,74.57,74.57,100.0,70.6296,70.6296,70.6296,70.6296,100.0
2023-03-08 14:35:00,74.57,74.57,74.57,74.57,0.0,70.6296,70.6296,70.6296,70.6296,0.0
2023-03-08 14:40:00,74.54,74.54,74.49,74.49,200.0,70.6011,70.6011,70.5538,70.5538,200.0
2023-03-08 14:45:00,74.55,74.55,74.55,74.55,138.0,70.6106,70.6106,70.6106,70.6106,138.0
2023-03-08 14:50:00,74.51,74.51,74.47,74.47,491.0,70.5727,70.5727,70.5348,70.5348,491.0
2023-03-08 14:55:00,74.5,74.56,74.48,74.56,400.0,70.5633,70.6201,70.5443,70.6201,400.0
2023-03-08 15:00:00,74.6,74.6,74.56,74.56,300.0,70.658,70.658,70.6201,70.6201,300.0
2023-03-08 15:05:00,74.55,74.56,74.53,74.53,400.0,70.6106,70.6201,70.5917,70.5917,400.0
2023-03-08 15:10:00,74.53,74.54,74.51,74.54,300.0,70.5917,70.6011,70.5727,70.6011,300.0
2023-03-08 15:15:00,74.62,74.66,74.62,74.66,200.0,70.6769,70.7148,70.6769,70.7148,200.0
2023-03-08 15:20:00,74.77,74.8,74.74,74.8,1106.0,70.819,70.8474,70.7906,70.8474,1106.0
2023-03-08 15:25:00,74.68,74.72,74.68,74.72,300.0,70.7337,70.7716,70.7337,70.7716,300.0
2023-03-08 15:30:00,74.74,74.82,74.74,74.8,1185.0,70.7906,70.8664,70.7906,70.8474,1185.0
2023-03-08 15:35:00,74.78,74.93,74.78,74.89,1624.0,70.8285,70.9705,70.8285,70.9327,1624.0
2023-03-08 15:40:00,74.89,74.98,74.87,74.98,1481.0,70.9327,71.0179,70.9137,71.0179,1481.0
2023-03-08 15:45:00,74.99,74.99,74.87,74.88,1700.0,71.0274,71.0274,70.9137,70.9232,1700.0
2023-03-08 15:50:00,74.87,74.88,74.73,74.73,3905.0,70.9137,70.9232,70.7811,70.7811,3905.0
2023-03-08 15:55:00,74.74,74.84,74.74,74.75,3200.0,70.7906,70.8853,70.7906,70.8,3200.0
2023-03-09 09:30:00,74.51,74.51,74.51,74.51,109.0,70.5727,70.5727,70.5727,70.5727,109.0
2023-03-09 09:35:00,74.55,74.55,74.49,74.52,780.0,70.6106,70.6106,70.5538,70.5822,780.0
2023-03-09 09:40:00,74.45,74.71,74.45,74.61,1546.0,70.5159,70.7622,70.5159,70.6674,1546.0
2023-03-09 09:45:00,74.58,74.59,74.5,74.5,1496.0,70.639,70.6485,70.5633,70.5633,1496.0
2023-03-09 09:50:00,74.56,74.62,74.49,74.62,400.0,70.6201,70.6769,70.5538,70.6769,400.0
2023-03-09 09:55:00,74.56,74.6,74.56,74.6,300.0,70.6201,70.658,70.6201,70.658,300.0
2023-03-09 10:00:00,74.84,74.85,74.84,74.85,200.0,70.8853,70.8948,70.8853,70.8948,200.0
2023-03-09 10:05:00,74.93,74.94,74.55,74.6,600.0,70.9705,70.98,70.6106,70.658,600.0
2023-03-09 10:10:00,74.65,74.65,74.52,74.52,200.0,70.7053,70.7053,70.5822,70.5822,200.0
2023-03-09 10:15:00,74.55,74.66,74.53,74.64,4581.0,70.6106,70.7148,70.5917,70.6959,4581.0
2023-03-09 10:20:00,74.6,74.66,74.6,74.65,900.0,70.658,70.7148,70.658,70.7053,900.0
2023-03-09 10:25:00,74.74,74.77,74.74,74.76,802.0,70.7906,70.819,70.7906,70.8095,802.0
2023-03-09 10:30:00,74.77,74.81,74.77,74.81,500.0,70.819,70.8569,70.819,70.8569,500.0
2023-03-09 10:35:00,74.65,74.66,74.65,74.66,400.0,70.7053,70.7148,70.7053,70.7148,400.0
2023-03-09 10:40:00,74.7,74.73,74.68,74.73,322.0,70.7527,70.7811,70.7337,70.7811,322.0
2023-03-09 10:45:00,74.73,74.73,74.73,74.73,100.0,70.7811,70.7811,70.7811,70.7811,100.0
2023-03-09 10:50:00,74.65,74.67,74.65,74.67,400.0,70.7053,70.7243,70.7053,70.7243,400.0
2023-03-09 10:55:00,74.36,74.36,74.36,74.36,100.0,70.4307,70.4307,70.4307,70.4307,100.0
2023-03-09 11:00:00,74.39,74.59,74.39,74.59,6039.0,70.4591,70.6485,70.4591,70.6485,6039.0
2023-03-09 11:05:00,74.63,74.63,74.49,74.5,9291.0,70.6864,70.6864,70.5538,70.5633,9291.0
2023-03-09 11:10:00,74.43,74.55,74.43,74.55,700.0,70.497,70.6106,70.497,70.6106,700.0
2023-03-09 11:15:00,74.56,74.56,74.4,74.44,2026.0,70.6201,70.6201,70.4685,70.5064,2026.0
2023-03-09 11:20:00,74.46,74.53,74.46,74.53,1137.0,70.5254,70.5917,70.5254,70.5917,1137.0
2023-03-09 11:25:00,74.53,74.55,74.49,74.49,822.0,70.5917,70.6106,70.5538,70.5538,822.0
2023-03-09 11:30:00,74.5,74.51,74.25,74.25,600.0,70.5633,70.5727,70.3265,70.3265,600.0
2023-03-09 11:35:00,74.32,74.35,74.29,74.31,800.0,70.3928,70.4212,70.3644,70.3833,800.0
2023-03-09 11:40:00,74.31,74.34,74.31,74.32,300.0,70.3833,70.4117,70.3833,70.3928,300.0
2023-03-09 11:45:00,74.34,74.37,74.33,74.37,600.0,70.4117,70.4401,70.4022,70.4401,600.0
2023-03-09 11:50:00,74.37,74.37,74.26,74.26,892.0,70.4401,70.4401,70.3359,70.3359,892.0
2023-03-09 11:55:00,74.26,74.26,74.24,74.25,500.0,70.3359,70.3359,70.317,70.3265,500.0
2023-03-09 12:00:00,74.24,74.28,74.18,74.19,717.0,70.317,70.3549,70.2602,70.2696,717.0
2023-03-09 12:05:00,74.17,74.21,74.16,74.16,1721.0,70.2507,70.2886,70.2412,70.2412,1721.0
2023-03-09 12:10:00,74.24,74.39,74.24,74.39,700.0,70.317,70.4591,70.317,70.4591,700.0
2023-03-09 12:15:00,74.43,74.47,74.42,74.47,300.0,70.497,70.5348,70.4875,70.5348,300.0
2023-03-09 12:20:00,74.47,74.54,74.46,74.54,700.0,70.5348,70.6011,70.5254,70.6011,700.0
2023-03-09 12:25:00,74.4,74.44,74.4,74.44,200.0,70.4685,70.5064,70.4685,70.5064,200.0
2023-03-09 12:30:00,74.49,74.5,74.46,74.46,600.0,70.5538,70.5633,70.5254,70.5254,600.0
2023-03-09 12:35:00,74.45,74.49,74.43,74.49,500.0,70.5159,70.5538,70.497,70.5538,500.0
2023-03-09 12:40:00,74.54,74.56,74.39,74.39,715.0,70.6011,70.6201,70.4591,70.4591,715.0
2023-03-09 12:45:00,74.38,74.38,74.23,74.23,456.0,70.4496,70.4496,70.3075,70.3075,456.0
2023-03-09 12:50:00,74.15,74.15,74.12,74.14,700.0,70.2318,70.2318,70.2033,70.2223,700.0
2023-03-09 12:55:00,74.11,74.23,74.1,74.22,800.0,70.1939,70.3075,70.1844,70.2981,800.0
2023-03-09 13:00:00,74.22,74.32,74.22,74.26,1000.0,70.2981,70.3928,70.2981,70.3359,1000.0
2023-03-09 13:05:00,74.22,74.25,74.18,74.21,1119.0,70.2981,70.3265,70.2602,70.2886,1119.0
2023-03-09 13:10:00,74.15,74.28,74.15,74.28,1086.0,70.2318,70.3549,70.2318,70.3549,1086.0
2023-03-09 13:15:00,74.28,74.29,74.28,74.29,300.0,70.3549,70.3644,70.3549,70.3644,300.0
2023-03-09 13:20:00,74.27,74.27,74.15,74.15,2446.0,70.3454,70.3454,70.2318,70.2318,2446.0
2023-03-09 13:25:00,74.11,74.12,74.05,74.09,3404.0,70.1939,70.2033,70.137,70.1749,3404.0
2023-03-09 13:30:00,74.06,74.07,74.01,74.07,800.0,70.1465,70.156,70.0992,70.156,800.0
2023-03-09 13:35:00,74.08,74.08,73.92,74.01,4316.0,70.1655,70.1655,70.0139,70.0992,4316.0
2023-03-09 13:40:00,74.01,74.23,74.01,74.19,1100.0,70.0992,70.3075,70.0992,70.2696,1100.0
2023-03-09 13:45:00,74.12,74.13,74.01,74.01,4130.0,70.2033,70.2128,70.0992,70.0992,4130.0
2023-03-09 13:50:00,73.86,73.86,73.77,73.77,800.0,69.9571,69.9571,69.8718,69.8718,800.0
2023-03-09 13:55:00,73.71,73.71,73.67,73.67,1206.0,69.815,69.815,69.7771,69.7771,1206.0
2023-03-09 14:00:00,73.58,73.7,73.58,73.59,2700.0,69.6919,69.8055,69.6919,69.7013,2700.0
2023-03-09 14:05:00,73.5,73.59,73.5,73.58,2600.0,69.6161,69.7013,69.6161,69.6919,2600.0
2023-03-09 14:10:00,73.54,73.56,73.37,73.46,1200.0,69.654,69.6729,69.493,69.5782,1200.0
2023-03-09 14:15:00,73.44,73.45,73.36,73.44,2396.0,69.5593,69.5687,69.4835,69.5593,2396.0
2023-03-09 14:20:00,73.46,73.54,73.46,73.54,1200.0,69.5782,69.654,69.5782,69.654,1200.0
2023-03-09 14:25:00,73.52,73.53,73.36,73.36,1300.0,69.635,69.6445,69.4835,69.4835,1300.0
2023-03-09 14:30:00,73.31,73.31,73.23,73.3,3221.0,69.4361,69.4361,69.3604,69.4267,3221.0
2023-03-09 14:35:00,73.28,73.28,73.22,73.23,500.0,69.4077,69.4077,69.3509,69.3604,500.0
2023-03-09 14:40:00,73.2,73.25,73.13,73.14,925.0,69.332,69.3793,69.2657,69.2751,925.0
2023-03-09 14:45:00,73.15,73.19,73.01,73.03,1100.0,69.2846,69.3225,69.152,69.1709,1100.0
2023-03-09 14:50:00,72.96,72.99,72.96,72.99,900.0,69.1046,69.1331,69.1046,69.1331,900.0
2023-03-09 14:55:00,72.91,72.91,72.78,72.82,700.0,69.0573,69.0573,68.9341,68.972,700.0
2023-03-09 15:00:00,72.79,72.87,72.79,72.8,1611.0,68.9436,69.0194,68.9436,68.9531,1611.0
2023-03-09 15:05:00,72.79,72.79,72.74,72.78,900.0,68.9436,68.9436,68.8963,68.9341,900.0
2023-03-09 15:10:00,72.76,72.92,72.75,72.85,4021.0,68.9152,69.0668,68.9057,69.0004,4021.0
2023-03-09 15:15:00,72.8,72.8,72.61,72.61,1628.0,68.9531,68.9531,68.7731,68.7731,1628.0
2023-03-09 15:20:00,72.54,72.6,72.44,72.6,1547.0,68.7068,68.7637,68.6121,68.7637,1547.0
2023-03-09 15:25:00,72.62,72.77,72.6,72.6,1100.0,68.7826,68.9247,68.7637,68.7637,1100.0
2023-03-09 15:30:00,72.52,72.74,72.51,72.74,1400.0,68.6879,68.8963,68.6784,68.8963,1400.0
2023-03-09 15:35:00,72.8,72.82,72.54,72.68,2092.0,68.9531,68.972,68.7068,68.8394,2092.0
2023-03-09 15:40:00,72.65,72.72,72.62,72.62,1603.0,68.811,68.8773,68.7826,68.7826,1603.0
2023-03-09 15:45:00,72.61,72.62,72.46,72.57,1425.0,68.7731,68.7826,68.6311,68.7352,1425.0
2023-03-09 15:50:00,72.54,72.62,72.5,72.56,3230.0,68.7068,68.7826,68.6689,68.7258,3230.0
2023-03-09 15:55:00,72.59,72.59,72.39,72.47,11918.0,68.7542,68.7542,68.5648,68.6405,11918.0
2023-03-10 09:30:00,71.84,71.84,71.61,71.83,300.0,68.0438,68.0438,67.826,68.0343,300.0
2023-03-10 09:35:00,72.0,72.0,71.69,71.69,1682.0,68.1954,68.1954,67.9017,67.9017,1682.0
2023-03-10 09:40:00,71.1,71.1,70.94,70.94,275.0,67.3429,67.3429,67.1914,67.1914,275.0
2023-03-10 09:45:00,70.82,70.82,70.61,70.61,1400.0,67.0777,67.0777,66.8788,66.8788,1400.0
2023-03-10 09:50:00,70.86,71.13,70.86,71.03,1951.0,67.1156,67.3713,67.1156,67.2766,1951.0
2023-03-10 09:55:00,71.77,71.77,71.66,71.66,680.0,67.9775,67.9775,67.8733,67.8733,680.0
2023-03-10 10:00:00,71.59,71.59,71.49,71.49,925.0,67.807,67.807,67.7123,67.7123,925.0
2023-03-10 10:05:00,71.58,71.58,71.41,71.41,700.0,67.7976,67.7976,67.6365,67.6365,700.0
2023-03-10 10:10:00,71.37,71.38,71.2,71.3,1883.0,67.5987,67.6081,67.4376,67.5324,1883.0
2023-03-10 10:15:00,71.25,71.25,71.07,71.08,1911.0,67.485,67.485,67.3145,67.324,1911.0
2023-03-10 10:20:00,70.98,70.98,70.71,70.76,1170.0,67.2293,67.2293,66.9735,67.0209,1170.0
2023-03-10 10:25:00,70.96,70.99,70.86,70.86,2224.0,67.2103,67.2387,67.1156,67.1156,2224.0
2023-03-10 10:30:00,70.82,70.82,70.58,70.73,2474.0,67.0777,67.0777,66.8504,66.9925,2474.0
2023-03-10 10:35:00,70.67,70.76,70.5,70.5,912.0,66.9356,67.0209,66.7746,66.7746,912.0
2023-03-10 10:40:00,70.52,70.58,70.3,70.32,1024.0,66.7936,66.8504,66.5852,66.6041,1024.0
2023-03-10 10:45:00,70.22,70.22,70.09,70.1,1113.0,66.5094,66.5094,66.3863,66.3958,1113.0
2023-03-10 10:50:00,70.08,70.21,69.98,70.21,1462.0,66.3768,66.5,66.2821,66.5,1462.0
2023-03-10 10:55:00,70.37,70.37,70.22,70.22,775.0,66.6515,66.6515,66.5094,66.5094,775.0
2023-03-10 11:00:00,70.3,70.32,70.21,70.32,1200.0,66.5852,66.6041,66.5,66.6041,1200.0
2023-03-10 11:05:00,70.37,70.37,70.3,70.31,726.0,66.6515,66.6515,66.5852,66.5947,726.0
2023-03-10 11:10:00,70.39,70.39,70.23,70.27,1525.0,66.6704,66.6704,66.5189,66.5568,1525.0
2023-03-10 11:15:00,70.23,70.23,70.11,70.11,2387.0,66.5189,66.5189,66.4052,66.4052,2387.0
2023-03-10 11:20:00,70.26,70.47,70.26,70.44,1870.0,66.5473,66.7462,66.5473,66.7178,1870.0
2023-03-10 11:25:00,70.45,70.61,70.45,70.46,3800.0,66.7273,66.8788,66.7273,66.7367,3800.0
2023-03-10 11:30:00,70.69,70.69,70.6,70.6,500.0,66.9546,66.9546,66.8693,66.8693,500.0
2023-03-10 11:35:00,70.6,70.6,70.33,70.35,3049.0,66.8693,66.8693,66.6136,66.6326,3049.0
2023-03-10 11:40:00,70.35,70.42,70.25,70.25,3248.0,66.6326,66.6989,66.5378,66.5378,3248.0
2023-03-10 11:45:00,70.15,70.15,70.0,70.03,400.0,66.4431,66.4431,66.3011,66.3295,400.0
2023-03-10 11:50:00,69.95,69.95,69.8,69.8,600.0,66.2537,66.2537,66.1116,66.1116,600.0
2023-03-10 11:55:00,69.66,69.66,69.38,69.38,1401.0,65.979,65.979,65.7138,65.7138,1401.0
2023-03-10 12:00:00,69.36,69.38,69.11,69.11,2064.0,65.6949,65.7138,65.4581,65.4581,2064.0
2023-03-10 12:05:00,69.1,69.27,69.03,69.07,3379.0,65.4486,65.6096,65.3823,65.4202,3379.0
2023-03-10 12:10:00,69.11,69.21,69.11,69.19,600.0,65.4581,65.5528,65.4581,65.5339,600.0
2023-03-10 12:15:00,69.15,69.23,69.09,69.09,800.0,65.496,65.5717,65.4391,65.4391,800.0
2023-03-10 12:20:00,69.08,69.11,69.01,69.1,904.0,65.4297,65.4581,65.3634,65.4486,904.0
2023-03-10 12:25:00,68.98,69.0,68.91,68.91,300.0,65.3349,65.3539,65.2686,65.2686,300.0
2023-03-10 12:30:00,68.87,69.04,68.87,69.04,600.0,65.2308,65.3918,65.2308,65.3918,600.0
2023-03-10 12:35:00,69.15,69.15,68.94,68.98,1881.0,65.496,65.496,65.2971,65.3349,1881.0
2023-03-10 12:40:00,68.99,68.99,68.9,68.91,600.0,65.3444,65.3444,65.2592,65.2686,600.0
2023-03-10 12:45:00,68.95,69.09,68.95,69.06,596.0,65.3065,65.4391,65.3065,65.4107,596.0
2023-03-10 12:50:00,68.89,68.89,68.8,68.8,431.0,65.2497,65.2497,65.1645,65.1645,431.0
2023-03-10 12:55:00,68.64,68.64,68.61,68.61,200.0,65.0129,65.0129,64.9845,64.9845,200.0
2023-03-10 13:00:00,68.67,68.82,68.67,68.82,1618.0,65.0413,65.1834,65.0413,65.1834,1618.0
2023-03-10 13:05:00,68.81,68.81,68.64,68.66,704.0,65.1739,65.1739,65.0129,65.0319,704.0
2023-03-10 13:10:00,68.91,68.91,68.9,68.9,216.0,65.2686,65.2686,65.2592,65.2592,216.0
2023-03-10 13:15:00,68.93,68.93,68.84,68.84,800.0,65.2876,65.2876,65.2023,65.2023,800.0
2023-03-10 13:20:00,68.66,68.68,68.66,68.66,300.0,65.0319,65.0508,65.0319,65.0319,300.0
2023-03-10 13:25:00,68.53,68.53,68.53,68.53,100.0,64.9087,64.9087,64.9087,64.9087,100.0
2023-03-10 13:30:00,68.36,68.36,68.28,68.28,300.0,64.7477,64.7477,64.6719,64.6719,300.0
2023-03-10 13:35:00,68.09,68.31,68.09,68.25,1400.0,64.492,64.7004,64.492,64.6435,1400.0
2023-03-10 13:40:00,68.22,68.24,68.22,68.24,900.0,64.6151,64.6341,64.6151,64.6341,900.0
2023-03-10 13:45:00,68.33,68.33,68.0,68.0,2430.0,64.7193,64.7193,64.4067,64.4067,2430.0
2023-03-10 13:50:00,67.89,68.25,67.89,68.24,1417.0,64.3025,64.6435,64.3025,64.6341,1417.0
2023-03-10 13:55:00,68.31,68.31,68.07,68.07,878.0,64.7004,64.7004,64.473,64.473,878.0
2023-03-10 14:00:00,68.19,68.26,68.19,68.26,446.0,64.5867,64.653,64.5867,64.653,446.0
2023-03-10 14:05:00,68.39,68.45,68.3,68.45,600.0,64.7761,64.833,64.6909,64.833,600.0
2023-03-10 14:10:00,68.63,68.63,68.52,68.52,644.0,65.0034,65.0034,64.8993,64.8993,644.0
2023-03-10 14:15:00,68.7,68.7,68.47,68.55,500.0,65.0697,65.0697,64.8519,64.9277,500.0
2023-03-10 14:20:00,68.6,68.6,68.58,68.59,535.0,64.975,64.975,64.9561,64.9656,535.0
2023-03-10 14:25:00,68.49,68.56,68.44,68.56,1103.0,64.8708,64.9371,64.8235,64.9371,1103.0
2023-03-10 14:30:00,68.55,68.66,68.55,68.58,969.0,64.9277,65.0319,64.9277,64.9561,969.0
2023-03-10 14:35:00,68.63,68.75,68.63,68.68,2100.0,65.0034,65.1171,65.0034,65.0508,2100.0
2023-03-10 14:40:00,68.65,68.69,68.65,68.69,300.0,65.0224,65.0603,65.0224,65.0603,300.0
2023-03-10 14:45:00,68.89,69.04,68.89,69.04,200.0,65.2497,65.3918,65.2497,65.3918,200.0
2023-03-10 14:50:00,69.02,69.03,68.83,68.83,844.0,65.3728,65.3823,65.1929,65.1929,844.0
2023-03-10 14:55:00,68.93,68.98,68.8,68.8,622.0,65.2876,65.3349,65.1645,65.1645,622.0
2023-03-10 15:00:00,68.72,68.77,68.68,68.77,511.0,65.0887,65.136,65.0508,65.136,511.0
2023-03-10 15:05:00,68.61,68.61,68.61,68.61,100.0,64.9845,64.9845,64.9845,64.9845,100.0
2023-03-10 15:10:00,68.73,68.95,68.71,68.93,1000.0,65.0982,65.3065,65.0792,65.2876,1000.0
2023-03-10 15:15:00,68.9,68.9,68.74,68.74,500.0,65.2592,65.2592,65.1076,65.1076,500.0
2023-03-10 15:20:00,68.7,68.73,68.48,68.52,1100.0,65.0697,65.0982,64.8614,64.8993,1100.0
2023-03-10 15:25:00,68.59,68.64,68.55,68.55,1260.0,64.9656,65.0129,64.9277,64.9277,1260.0
2023-03-10 15:30:00,68.53,68.53,68.42,68.44,2150.0,64.9087,64.9087,64.8045,64.8235,2150.0
2023-03-10 15:35:00,68.43,68.45,68.31,68.31,2347.0,64.814,64.833,64.7004,64.7004,2347.0
2023-03-10 15:40:00,68.26,68.26,68.09,68.12,4383.0,64.653,64.653,64.492,64.5204,4383.0
2023-03-10 15:45:00,68.12,68.13,67.94,67.97,4721.0,64.5204,64.5299,64.3499,64.3783,4721.0
2023-03-10 15:50:00,67.92,67.99,67.76,67.76,9104.0,64.331,64.3973,64.1794,64.1794,9104.0
2023-03-10 15:55:00,67.74,67.87,67.74,67.79,17520.0,64.1605,64.2836,64.1605,64.2078,17520.0
2023-03-13 09:30:00,67.11,67.36,66.9,67.36,800.0,63.5638,63.8006,63.3649,63.8006,800.0
2023-03-13 09:35:00,67.28,67.43,67.28,67.43,725.0,63.7248,63.8669,63.7248,63.8669,725.0
2023-03-13 09:40:00,67.47,67.62,67.44,67.62,700.0,63.9047,64.0468,63.8763,64.0468,700.0
2023-03-13 09:45:00,67.57,68.05,67.57,68.01,1271.0,63.9995,64.4541,63.9995,64.4162,1271.0
2023-03-13 09:50:00,68.16,68.19,68.15,68.16,1000.0,64.5583,64.5867,64.5488,64.5583,1000.0
2023-03-13 09:55:00,68.34,68.39,68.34,68.37,903.0,64.7288,64.7761,64.7288,64.7572,903.0
2023-03-13 10:00:00,68.26,68.5,68.26,68.5,300.0,64.653,64.8803,64.653,64.8803,300.0
2023-03-13 10:05:00,68.28,68.29,68.14,68.29,500.0,64.6719,64.6814,64.5393,64.6814,500.0
2023-03-13 10:10:00,68.43,68.48,68.4,68.4,500.0,64.814,64.8614,64.7856,64.7856,500.0
2023-03-13 10:15:00,68.3,68.33,68.3,68.33,200.0,64.6909,64.7193,64.6909,64.7193,200.0
2023-03-13 10:20:00,68.27,68.32,68.0,68.11,1324.0,64.6625,64.7098,64.4067,64.5109,1324.0
2023-03-13 10:25:00,68.06,68.06,67.96,67.96,200.0,64.4636,64.4636,64.3688,64.3688,200.0
2023-03-13 10:30:00,67.92,68.33,67.92,68.2,575.0,64.331,64.7193,64.331,64.5962,575.0
2023-03-13 10:35:00,68.19,68.19,67.97,68.09,763.0,64.5867,64.5867,64.3783,64.492,763.0
2023-03-13 10:40:00,68.21,68.22,68.05,68.05,600.0,64.6056,64.6151,64.4541,64.4541,600.0
2023-03-13 10:45:00,68.2,68.45,68.2,68.45,766.0,64.5962,64.833,64.5962,64.833,766.0
2023-03-13 10:50:00,68.38,68.38,68.22,68.32,1004.0,64.7667,64.7667,64.6151,64.7098,1004.0
2023-03-13 10:55:00,68.56,69.01,68.56,68.92,1390.0,64.9371,65.3634,64.9371,65.2781,1390.0
2023-03-13 11:00:00,68.97,69.05,68.9,68.94,2200.0,65.3255,65.4013,65.2592,65.2971,2200.0
2023-03-13 11:05:00,68.93,68.95,68.82,68.82,600.0,65.2876,65.3065,65.1834,65.1834,600.0
2023-03-13 11:10:00,68.79,69.16,68.79,68.95,1200.0,65.155,65.5054,65.155,65.3065,1200.0
2023-03-13 11:15:00,68.9,69.04,68.85,68.85,2050.0,65.2592,65.3918,65.2118,65.2118,2050.0
2023-03-13 11:20:00,68.93,68.93,68.57,68.65,1650.0,65.2876,65.2876,64.9466,65.0224,1650.0
2023-03-13 11:25:00,68.71,69.03,68.71,69.03,300.0,65.0792,65.3823,65.0792,65.3823,300.0
2023-03-13 11:30:00,69.03,69.03,68.59,68.59,300.0,65.3823,65.3823,64.9656,64.9656,300.0
2023-03-13 11:35:00,68.55,68.69,68.54,68.69,900.0,64.9277,65.0603,64.9182,65.0603,900.0
2023-03-13 11:40:00,68.78,68.79,68.7,68.79,585.0,65.1455,65.155,65.0697,65.155,585.0
2023-03-13 11:45:00,68.78,68.78,68.6,68.6,500.0,65.1455,65.1455,64.975,64.975,500.0
2023-03-13 11:50:00,68.71,68.71,68.45,68.45,1100.0,65.0792,65.0792,64.833,64.833,1100.0
2023-03-13 11:55:00,68.36,68.4,68.36,68.4,339.0,64.7477,64.7856,64.7477,64.7856,339.0
2023-03-13 12:00:00,68.85,68.85,68.53,68.53,500.0,65.2118,65.2118,64.9087,64.9087,500.0
2023-03-13 12:05:00,68.55,68.78,68.55,68.78,723.0,64.9277,65.1455,64.9277,65.1455,723.0
2023-03-13 12:10:00,68.72,68.72,68.5,68.54,1299.0,65.0887,65.0887,64.8803,64.9182,1299.0
2023-03-13 12:15:00,68.52,68.64,68.42,68.42,1800.0,64.8993,65.0129,64.8045,64.8045,1800.0
2023-03-13 12:20:00,68.4,68.44,68.24,68.24,836.0,64.7856,64.8235,64.6341,64.6341,836.0
2023-03-13 12:25:00,68.17,68.35,68.17,68.35,537.0,64.5678,64.7382,64.5678,64.7382,537.0
2023-03-13 12:30:00,68.35,68.35,68.14,68.14,1500.0,64.7382,64.7382,64.5393,64.5393,1500.0
2023-03-13 12:35:00,68.11,68.28,68.11,68.28,800.0,64.5109,64.6719,64.5109,64.6719,800.0
2023-03-13 12:40:00,68.3,68.49,68.29,68.49,758.0,64.6909,64.8708,64.6814,64.8708,758.0
2023-03-13 12:45:00,68.45,68.45,68.18,68.18,300.0,64.833,64.833,64.5772,64.5772,300.0
2023-03-13 12:50:00,68.16,68.19,68.11,68.19,600.0,64.5583,64.5867,64.5109,64.5867,600.0
2023-03-13 12:55:00,68.39,68.39,68.22,68.22,600.0,64.7761,64.7761,64.6151,64.6151,600.0
2023-03-13 13:00:00,68.39,68.39,68.18,68.2,1510.0,64.7761,64.7761,64.5772,64.5962,1510.0
2023-03-13 13:05:00,68.28,68.36,68.22,68.36,593.0,64.6719,64.7477,64.6151,64.7477,593.0
2023-03-13 13:10:00,68.48,68.69,68.48,68.69,800.0,64.8614,65.0603,64.8614,65.0603,800.0
2023-03-13 13:15:00,68.61,68.68,68.59,68.68,500.0,64.9845,65.0508,64.9656,65.0508,500.0
2023-03-13 13:20:00,68.62,68.73,68.59,68.73,600.0,64.994,65.0982,64.9656,65.0982,600.0
2023-03-13 13:25:00,68.66,68.73,68.61,68.73,900.0,65.0319,65.0982,64.9845,65.0982,900.0
2023-03-13 13:30:00,68.7,68.7,68.57,68.57,300.0,65.0697,65.0697,64.9466,64.9466,300.0
2023-03-13 13:35:00,68.55,68.99,68.55,68.96,700.0,64.9277,65.3444,64.9277,65.316,700.0
2023-03-13 13:40:00,68.99,69.09,68.95,69.07,1491.0,65.3444,65.4391,65.3065,65.4202,1491.0
2023-03-13 13:45:00,69.11,69.12,69.0,69.0,800.0,65.4581,65.4676,65.3539,65.3539,800.0
2023-03-13 13:50:00,69.05,69.05,69.03,69.03,281.0,65.4013,65.4013,65.3823,65.3823,281.0
2023-03-13 13:55:00,69.05,69.05,68.97,68.97,280.0,65.4013,65.4013,65.3255,65.3255,280.0
2023-03-13 14:00:00,68.98,69.13,68.98,69.09,300.0,65.3349,65.477,65.3349,65.4391,300.0
2023-03-13 14:05:00,69.2,69.2,69.16,69.16,901.0,65.5433,65.5433,65.5054,65.5054,901.0
2023-03-13 14:10:00,69.13,69.25,69.13,69.21,400.0,65.477,65.5907,65.477,65.5528,400.0
2023-03-13 14:15:00,69.33,69.33,69.33,69.33,200.0,65.6665,65.6665,65.6665,65.6665,200.0
2023-03-13 14:20:00,69.33,69.33,69.27,69.27,300.0,65.6665,65.6665,65.6096,65.6096,300.0
2023-03-13 14:25:00,69.37,69.37,69.34,69.36,400.0,65.7043,65.7043,65.6759,65.6949,400.0
2023-03-13 14:30:00,69.43,69.43,69.39,69.39,200.0,65.7612,65.7612,65.7233,65.7233,200.0
2023-03-13 14:35:00,69.42,69.42,69.31,69.33,400.0,65.7517,65.7517,65.6475,65.6665,400.0
2023-03-13 14:40:00,69.34,69.51,69.34,69.51,500.0,65.6759,65.8369,65.6759,65.8369,500.0
2023-03-13 14:45:00,69.57,69.58,69.5,69.56,1035.0,65.8938,65.9032,65.8275,65.8843,1035.0
2023-03-13 14:50:00,69.6,69.64,69.52,69.54,505.0,65.9222,65.9601,65.8464,65.8654,505.0
2023-03-13 14:55:00,69.5,69.55,69.48,69.55,700.0,65.8275,65.8748,65.8085,65.8748,700.0
2023-03-13 15:00:00,69.61,69.61,69.35,69.35,1000.0,65.9317,65.9317,65.6854,65.6854,1000.0
2023-03-13 15:05:00,69.37,69.45,69.37,69.45,400.0,65.7043,65.7801,65.7043,65.7801,400.0
2023-03-13 15:10:00,69.42,69.49,69.4,69.49,600.0,65.7517,65.818,65.7328,65.818,600.0
2023-03-13 15:15:00,69.56,69.59,69.53,69.53,529.0,65.8843,65.9127,65.8559,65.8559,529.0
2023-03-13 15:20:00,69.49,69.49,69.35,69.35,574.0,65.818,65.818,65.6854,65.6854,574.0
2023-03-13 15:25:00,69.18,69.18,69.06,69.06,600.0,65.5244,65.5244,65.4107,65.4107,600.0
2023-03-13 15:30:00,69.17,69.2,69.12,69.2,900.0,65.5149,65.5433,65.4676,65.5433,900.0
2023-03-13 15:35:00,69.19,69.25,69.19,69.19,1200.0,65.5339,65.5907,65.5339,65.5339,1200.0
2023-03-13 15:40:00,69.19,69.26,69.17,69.23,2497.0,65.5339,65.6002,65.5149,65.5717,2497.0
2023-03-13 15:45:00,69.24,69.24,69.11,69.18,2200.0,65.5812,65.5812,65.4581,65.5244,2200.0
2023-03-13 15:50:00,69.13,69.22,69.13,69.21,2165.0,65.477,65.5623,65.477,65.5528,2165.0
2023-03-13 15:55:00,69.2,69.2,69.08,69.17,4950.0,65.5433,65.5433,65.4297,65.5149,4950.0
2023-03-14 09:30:00,71.09,71.22,71.0,71.22,1200.0,67.3335,67.4566,67.2482,67.4566,1200.0
2023-03-14 09:35:00,71.34,71.34,70.76,70.76,1313.0,67.5702,67.5702,67.0209,67.0209,1313.0
2023-03-14 09:40:00,70.78,70.9,70.78,70.79,700.0,67.0398,67.1535,67.0398,67.0493,700.0
2023-03-14 09:45:00,70.17,70.38,70.17,70.38,300.0,66.4621,66.661,66.4621,66.661,300.0
2023-03-14 09:50:00,70.68,70.68,70.63,70.64,400.0,66.9451,66.9451,66.8978,66.9072,400.0
2023-03-14 09:55:00,70.43,70.43,70.43,70.43,200.0,66.7083,66.7083,66.7083,66.7083,200.0
2023-03-14 10:00:00,70.53,70.73,70.53,70.73,1411.0,66.803,66.9925,66.803,66.9925,1411.0
2023-03-14 10:05:00,70.86,70.94,70.84,70.84,402.0,67.1156,67.1914,67.0967,67.0967,402.0
2023-03-14 10:10:00,70.74,71.1,70.74,71.1,400.0,67.0019,67.3429,67.0019,67.3429,400.0
2023-03-14 10:15:00,71.21,71.26,71.21,71.26,204.0,67.4471,67.4945,67.4471,67.4945,204.0
2023-03-14 10:20:00,71.26,71.26,71.26,71.26,0.0,67.4945,67.4945,67.4945,67.4945,0.0
2023-03-14 10:25:00,71.21,71.21,71.13,71.17,911.0,67.4471,67.4471,67.3713,67.4092,911.0
2023-03-14 10:30:00,71.18,71.25,71.08,71.25,1008.0,67.4187,67.485,67.324,67.485,1008.0
2023-03-14 10:35:00,71.23,71.23,71.07,71.07,200.0,67.4661,67.4661,67.3145,67.3145,200.0
2023-03-14 10:40:00,71.19,71.19,71.17,71.17,200.0,67.4282,67.4282,67.4092,67.4092,200.0
2023-03-14 10:45:00,71.17,71.17,71.17,71.17,0.0,67.4092,67.4092,67.4092,67.4092,0.0
2023-03-14 10:50:00,71.29,71.37,71.29,71.35,300.0,67.5229,67.5987,67.5229,67.5797,300.0
2023-03-14 10:55:00,71.4,71.42,71.36,71.36,400.0,67.6271,67.646,67.5892,67.5892,400.0
2023-03-14 11:00:00,71.42,71.42,71.42,71.42,100.0,67.646,67.646,67.646,67.646,100.0
2023-03-14 11:05:00,71.42,71.42,71.42,71.42,0.0,67.646,67.646,67.646,67.646,0.0
2023-03-14 11:10:00,71.35,71.35,71.35,71.35,200.0,67.5797,67.5797,67.5797,67.5797,200.0
2023-03-14 11:15:00,71.41,71.41,71.37,71.37,300.0,67.6365,67.6365,67.5987,67.5987,300.0
2023-03-14 11:20:00,71.31,71.33,71.31,71.31,300.0,67.5418,67.5608,67.5418,67.5418,300.0
2023-03-14 11:25:00,71.44,71.46,71.42,71.45,500.0,67.665,67.6839,67.646,67.6744,500.0
2023-03-14 11:30:00,71.43,71.54,71.43,71.44,1000.0,67.6555,67.7597,67.6555,67.665,1000.0
2023-03-14 11:35:00,71.34,71.35,71.33,71.33,500.0,67.5702,67.5797,67.5608,67.5608,500.0
2023-03-14 11:40:00,71.42,71.52,71.42,71.52,2205.0,67.646,67.7407,67.646,67.7407,2205.0
2023-03-14 11:45:00,71.5,71.5,71.31,71.33,1754.0,67.7218,67.7218,67.5418,67.5608,1754.0
2023-03-14 11:50:00,71.37,71.47,71.37,71.47,350.0,67.5987,67.6934,67.5987,67.6934,350.0
2023-03-14 11:55:00,71.42,71.45,71.37,71.4,750.0,67.646,67.6744,67.5987,67.6271,750.0
2023-03-14 12:00:00,71.39,71.39,71.17,71.19,651.0,67.6176,67.6176,67.4092,67.4282,651.0
2023-03-14 12:05:00,71.32,71.33,71.28,71.33,900.0,67.5513,67.5608,67.5134,67.5608,900.0
2023-03-14 12:10:00,71.41,71.41,71.3,71.31,1250.0,67.6365,67.6365,67.5324,67.5418,1250.0
2023-03-14 12:15:00,71.31,71.45,71.27,71.45,955.0,67.5418,67.6744,67.5039,67.6744,955.0
2023-03-14 12:20:00,71.44,71.44,71.35,71.39,1100.0,67.665,67.665,67.5797,67.6176,1100.0
2023-03-14 12:25:00,71.36,71.38,71.34,71.34,600.0,67.5892,67.6081,67.5702,67.5702,600.0
2023-03-14 12:30:00,71.37,71.52,71.37,71.51,1200.0,67.5987,67.7407,67.5987,67.7313,1200.0
2023-03-14 12:35:00,71.47,71.49,71.44,71.45,760.0,67.6934,67.7123,67.665,67.6744,760.0
2023-03-14 12:40:00,71.49,71.52,71.41,71.44,1400.0,67.7123,67.7407,67.6365,67.665,1400.0
2023-03-14 12:45:00,71.46,71.54,71.46,71.54,500.0,67.6839,67.7597,67.6839,67.7597,500.0
2023-03-14 12:50:00,71.52,71.52,71.42,71.43,1350.0,67.7407,67.7407,67.646,67.6555,1350.0
2023-03-14 12:55:00,71.35,71.38,71.35,71.36,600.0,67.5797,67.6081,67.5797,67.5892,600.0
2023-03-14 13:00:00,71.38,71.38,71.27,71.27,801.0,67.6081,67.6081,67.5039,67.5039,801.0
2023-03-14 13:05:00,71.29,71.29,71.18,71.24,603.0,67.5229,67.5229,67.4187,67.4755,603.0
2023-03-14 13:10:00,71.16,71.26,71.16,71.16,800.0,67.3998,67.4945,67.3998,67.3998,800.0
2023-03-14 13:15:00,71.04,71.05,70.8,70.98,1112.0,67.2861,67.2956,67.0588,67.2293,1112.0
2023-03-14 13:20:00,70.92,70.92,70.8,70.8,322.0,67.1724,67.1724,67.0588,67.0588,322.0
2023-03-14 13:25:00,70.97,71.05,70.92,70.92,924.0,67.2198,67.2956,67.1724,67.1724,924.0
2023-03-14 13:30:00,70.89,70.89,70.81,70.85,900.0,67.144,67.144,67.0682,67.1061,900.0
2023-03-14 13:35:00,70.8,71.03,70.8,71.03,1300.0,67.0588,67.2766,67.0588,67.2766,1300.0
2023-03-14 13:40:00,71.07,71.07,70.92,70.92,331.0,67.3145,67.3145,67.1724,67.1724,331.0
2023-03-14 13:45:00,70.79,70.84,70.79,70.8,950.0,67.0493,67.0967,67.0493,67.0588,950.0
2023-03-14 13:50:00,70.85,70.85,70.77,70.79,899.0,67.1061,67.1061,67.0304,67.0493,899.0
2023-03-14 13:55:00,70.77,70.85,70.77,70.8,597.0,67.0304,67.1061,67.0304,67.0588,597.0
2023-03-14 14:00:00,70.8,70.89,70.72,70.75,700.0,67.0588,67.144,66.983,67.0114,700.0
2023-03-14 14:05:00,70.69,70.69,70.51,70.59,563.0,66.9546,66.9546,66.7841,66.8599,563.0
2023-03-14 14:10:00,70.62,70.7,70.62,70.67,600.0,66.8883,66.9641,66.8883,66.9356,600.0
2023-03-14 14:15:00,70.67,70.67,70.62,70.64,600.0,66.9356,66.9356,66.8883,66.9072,600.0
2023-03-14 14:20:00,70.52,70.62,70.52,70.55,800.0,66.7936,66.8883,66.7936,66.822,800.0
2023-03-14 14:25:00,70.56,70.77,70.56,70.73,703.0,66.8315,67.0304,66.8315,66.9925,703.0
2023-03-14 14:30:00,70.82,70.86,70.82,70.86,600.0,67.0777,67.1156,67.0777,67.1156,600.0
2023-03-14 14:35:00,70.85,70.9,70.83,70.83,400.0,67.1061,67.1535,67.0872,67.0872,400.0
2023-03-14 14:40:00,70.86,70.89,70.86,70.89,200.0,67.1156,67.144,67.1156,67.144,200.0
2023-03-14 14:45:00,70.89,71.0,70.89,71.0,200.0,67.144,67.2482,67.144,67.2482,200.0
2023-03-14 14:50:00,70.96,71.1,70.96,71.1,300.0,67.2103,67.3429,67.2103,67.3429,300.0
2023-03-14 14:55:00,71.01,71.01,70.94,70.94,400.0,67.2577,67.2577,67.1914,67.1914,400.0
2023-03-14 15:00:00,70.97,70.99,70.97,70.97,300.0,67.2198,67.2387,67.2198,67.2198,300.0
2023-03-14 15:05:00,71.0,71.01,70.97,70.97,400.0,67.2482,67.2577,67.2198,67.2198,400.0
2023-03-14 15:10:00,70.79,70.79,70.76,70.76,200.0,67.0493,67.0493,67.0209,67.0209,200.0
2023-03-14 15:15:00,70.79,70.96,70.74,70.96,1200.0,67.0493,67.2103,67.0019,67.2103,1200.0
2023-03-14 15:20:00,70.95,70.95,70.79,70.8,1020.0,67.2009,67.2009,67.0493,67.0588,1020.0
2023-03-14 15:25:00,70.87,71.01,70.87,71.01,400.0,67.1251,67.2577,67.1251,67.2577,400.0
2023-03-14 15:30:00,71.03,71.16,71.03,71.16,800.0,67.2766,67.3998,67.2766,67.3998,800.0
2023-03-14 15:35:00,71.21,71.34,71.21,71.24,1200.0,67.4471,67.5702,67.4471,67.4755,1200.0
2023-03-14 15:40:00,71.21,71.37,71.21,71.36,1200.0,67.4471,67.5987,67.4471,67.5892,1200.0
2023-03-14 15:45:00,71.4,71.42,71.25,71.32,1518.0,67.6271,67.646,67.485,67.5513,1518.0
2023-03-14 15:50:00,71.32,71.36,71.23,71.23,2091.0,67.5513,67.5892,67.4661,67.4661,2091.0
2023-03-14 15:55:00,71.19,71.59,71.19,71.54,4492.0,67.4282,67.807,67.4282,67.7597,4492.0
2023-03-15 09:30:00,70.32,70.59,70.32,70.41,1100.0,66.6041,66.8599,66.6041,66.6894,1100.0
2023-03-15 09:35:00,70.38,70.38,70.38,70.38,1100.0,66.661,66.661,66.661,66.661,1100.0
2023-03-15 09:40:00,70.38,70.38,70.38,70.38,0.0,66.661,66.661,66.661,66.661,0.0
2023-03-15 09:45:00,70.67,70.67,70.67,70.67,100.0,66.9356,66.9356,66.9356,66.9356,100.0
2023-03-15 09:50:00,70.76,70.76,70.63,70.63,400.0,67.0209,67.0209,66.8978,66.8978,400.0
2023-03-15 09:55:00,70.59,70.66,70.23,70.23,1214.0,66.8599,66.9262,66.5189,66.5189,1214.0
2023-03-15 10:00:00,70.17,70.35,70.17,70.32,14663.0,66.4621,66.6326,66.4621,66.6041,14663.0
2023-03-15 10:05:00,70.35,70.83,70.31,70.81,5689.0,66.6326,67.0872,66.5947,67.0682,5689.0
2023-03-15 10:10:00,70.81,71.0,70.81,70.9,681.0,67.0682,67.2482,67.0682,67.1535,681.0
2023-03-15 10:15:00,70.95,71.1,70.92,71.1,887.0,67.2009,67.3429,67.1724,67.3429,887.0
2023-03-15 10:20:00,71.1,71.12,71.09,71.09,4787.0,67.3429,67.3619,67.3335,67.3335,4787.0
2023-03-15 10:25:00,70.96,70.96,70.87,70.87,600.0,67.2103,67.2103,67.1251,67.1251,600.0
2023-03-15 10:30:00,70.94,71.12,70.94,71.11,300.0,67.1914,67.3619,67.1914,67.3524,300.0
2023-03-15 10:35:00,70.93,70.93,70.93,70.93,100.0,67.1819,67.1819,67.1819,67.1819,100.0
2023-03-15 10:40:00,70.74,70.74,70.72,70.72,202.0,67.0019,67.0019,66.983,66.983,202.0
2023-03-15 10:45:00,70.55,70.55,70.37,70.37,311.0,66.822,66.822,66.6515,66.6515,311.0
2023-03-15 10:50:00,70.28,70.47,70.28,70.47,300.0,66.5663,66.7462,66.5663,66.7462,300.0
2023-03-15 10:55:00,70.75,70.88,70.74,70.88,609.0,67.0114,67.1345,67.0019,67.1345,609.0
2023-03-15 11:00:00,70.82,70.83,70.77,70.77,400.0,67.0777,67.0872,67.0304,67.0304,400.0
2023-03-15 11:05:00,70.75,70.83,70.67,70.72,1600.0,67.0114,67.0872,66.9356,66.983,1600.0
2023-03-15 11:10:00,70.73,70.73,70.73,70.73,100.0,66.9925,66.9925,66.9925,66.9925,100.0
2023-03-15 11:15:00,70.68,70.68,70.58,70.58,903.0,66.9451,66.9451,66.8504,66.8504,903.0
2023-03-15 11:20:00,70.62,70.62,70.4,70.45,300.0,66.8883,66.8883,66.6799,66.7273,300.0
2023-03-15 11:25:00,70.51,70.51,70.51,70.51,100.0,66.7841,66.7841,66.7841,66.7841,100.0
2023-03-15 11:30:00,70.58,70.58,70.58,70.58,100.0,66.8504,66.8504,66.8504,66.8504,100.0
2023-03-15 11:35:00,70.53,70.55,70.48,70.48,509.0,66.803,66.822,66.7557,66.7557,509.0
2023-03-15 11:40:00,70.41,70.52,70.41,70.49,300.0,66.6894,66.7936,66.6894,66.7652,300.0
2023-03-15 11:45:00,70.53,70.55,70.52,70.53,400.0,66.803,66.822,66.7936,66.803,400.0
2023-03-15 11:50:00,70.46,70.46,70.28,70.28,400.0,66.7367,66.7367,66.5663,66.5663,400.0
2023-03-15 11:55:00,70.13,70.13,70.13,70.13,100.0,66.4242,66.4242,66.4242,66.4242,100.0
2023-03-15 12:00:00,70.12,70.12,70.12,70.12,100.0,66.4147,66.4147,66.4147,66.4147,100.0
2023-03-15 12:05:00,70.11,70.11,70.1,70.1,205.0,66.4052,66.4052,66.3958,66.3958,205.0
2023-03-15 12:10:00,70.15,70.15,70.12,70.15,505.0,66.4431,66.4431,66.4147,66.4431,505.0
2023-03-15 12:15:00,70.23,70.23,70.23,70.23,100.0,66.5189,66.5189,66.5189,66.5189,100.0
2023-03-15 12:20:00,70.24,70.33,70.24,70.24,420.0,66.5284,66.6136,66.5284,66.5284,420.0
2023-03-15 12:25:00,70.17,70.17,70.07,70.07,300.0,66.4621,66.4621,66.3674,66.3674,300.0
2023-03-15 12:30:00,70.07,70.07,70.07,70.07,0.0,66.3674,66.3674,66.3674,66.3674,0.0
2023-03-15 12:35:00,70.35,70.35,70.3,70.33,300.0,66.6326,66.6326,66.5852,66.6136,300.0
2023-03-15 12:40:00,70.27,70.29,70.27,70.29,510.0,66.5568,66.5757,66.5568,66.5757,510.0
2023-03-15 12:45:00,70.29,70.29,70.29,70.29,0.0,66.5757,66.5757,66.5757,66.5757,0.0
2023-03-15 12:50:00,70.22,70.22,70.13,70.13,299.0,66.5094,66.5094,66.4242,66.4242,299.0
2023-03-15 12:55:00,70.12,70.12,70.06,70.06,401.0,66.4147,66.4147,66.3579,66.3579,401.0
2023-03-15 13:00:00,70.09,70.09,70.09,70.09,100.0,66.3863,66.3863,66.3863,66.3863,100.0
2023-03-15 13:05:00,70.18,70.28,70.18,70.24,300.0,66.4715,66.5663,66.4715,66.5284,300.0
2023-03-15 13:10:00,70.28,70.37,70.28,70.37,500.0,66.5663,66.6515,66.5663,66.6515,500.0
2023-03-15 13:15:00,70.4,70.46,70.35,70.46,300.0,66.6799,66.7367,66.6326,66.7367,300.0
2023-03-15 13:20:00,70.5,70.56,70.49,70.56,300.0,66.7746,66.8315,66.7652,66.8315,300.0
2023-03-15 13:25:00,70.62,70.62,70.62,70.62,100.0,66.8883,66.8883,66.8883,66.8883,100.0
2023-03-15 13:30:00,70.91,70.91,70.64,70.64,700.0,67.163,67.163,66.9072,66.9072,700.0
2023-03-15 13:35:00,70.66,70.69,70.46,70.46,701.0,66.9262,66.9546,66.7367,66.7367,701.0
2023-03-15 13:40:00,70.46,70.46,70.46,70.46,0.0,66.7367,66.7367,66.7367,66.7367,0.0
2023-03-15 13:45:00,70.39,70.39,70.39,70.39,200.0,66.6704,66.6704,66.6704,66.6704,200.0
2023-03-15 13:50:00,70.42,70.42,70.42,70.42,100.0,66.6989,66.6989,66.6989,66.6989,100.0
2023-03-15 13:55:00,70.48,70.48,70.45,70.47,300.0,66.7557,66.7557,66.7273,66.7462,300.0
2023-03-15 14:00:00,70.36,70.37,70.36,70.37,200.0,66.642,66.6515,66.642,66.6515,200.0
2023-03-15 14:05:00,70.47,70.5,70.47,70.48,700.0,66.7462,66.7746,66.7462,66.7557,700.0
2023-03-15 14:10:00,70.47,70.47,70.47,70.47,100.0,66.7462,66.7462,66.7462,66.7462,100.0
2023-03-15 14:15:00,70.54,70.76,70.54,70.76,810.0,66.8125,67.0209,66.8125,67.0209,810.0
2023-03-15 14:20:00,70.75,70.98,70.75,70.98,404.0,67.0114,67.2293,67.0114,67.2293,404.0
2023-03-15 14:25:00,70.95,71.21,70.95,71.19,704.0,67.2009,67.4471,67.2009,67.4282,704.0
2023-03-15 14:30:00,71.29,71.29,71.18,71.25,800.0,67.5229,67.5229,67.4187,67.485,800.0
2023-03-15 14:35:00,71.12,71.12,71.08,71.08,200.0,67.3619,67.3619,67.324,67.324,200.0
2023-03-15 14:40:00,71.13,71.15,71.06,71.15,500.0,67.3713,67.3903,67.305,67.3903,500.0
2023-03-15 14:45:00,70.95,70.95,70.85,70.86,750.0,67.2009,67.2009,67.1061,67.1156,750.0
2023-03-15 14:50:00,70.87,70.97,70.83,70.97,779.0,67.1251,67.2198,67.0872,67.2198,779.0
2023-03-15 14:55:00,71.04,71.07,70.99,71.04,700.0,67.2861,67.3145,67.2387,67.2861,700.0
2023-03-15 15:00:00,71.25,71.25,70.97,70.97,400.0,67.485,67.485,67.2198,67.2198,400.0
2023-03-15 15:05:00,70.8,70.92,70.8,70.92,300.0,67.0588,67.1724,67.0588,67.1724,300.0
2023-03-15 15:10:00,70.93,70.97,70.93,70.97,201.0,67.1819,67.2198,67.1819,67.2198,201.0
2023-03-15 15:15:00,71.09,71.13,71.05,71.05,406.0,67.3335,67.3713,67.2956,67.2956,406.0
2023-03-15 15:20:00,71.02,71.23,70.98,71.2,1200.0,67.2672,67.4661,67.2293,67.4376,1200.0
2023-03-15 15:25:00,71.17,71.29,71.12,71.2,1351.0,67.4092,67.5229,67.3619,67.4376,1351.0
2023-03-15 15:30:00,71.18,71.25,71.15,71.19,1656.0,67.4187,67.485,67.3903,67.4282,1656.0
2023-03-15 15:35:00,71.22,71.22,71.12,71.12,900.0,67.4566,67.4566,67.3619,67.3619,900.0
2023-03-15 15:40:00,71.11,71.16,70.98,71.16,787.0,67.3524,67.3998,67.2293,67.3998,787.0
2023-03-15 15:45:00,71.13,71.13,70.8,70.83,2350.0,67.3713,67.3713,67.0588,67.0872,2350.0
2023-03-15 15:50:00,70.85,71.02,70.81,70.92,1750.0,67.1061,67.2672,67.0682,67.1724,1750.0
2023-03-15 15:55:00,70.98,71.23,70.98,71.16,3461.0,67.2293,67.4661,67.2293,67.3998,3461.0
2023-03-16 09:30:00,70.45,70.45,70.45,70.45,200.0,66.7273,66.7273,66.7273,66.7273,200.0
2023-03-16 09:35:00,70.47,70.47,70.47,70.47,600.0,66.7462,66.7462,66.7462,66.7462,600.0
2023-03-16 09:40:00,70.54,70.54,70.54,70.54,100.0,66.8125,66.8125,66.8125,66.8125,100.0
2023-03-16 09:45:00,70.3,70.3,70.3,70.3,100.0,66.5852,66.5852,66.5852,66.5852,100.0
2023-03-16 09:50:00,70.26,70.42,70.26,70.26,700.0,66.5473,66.6989,66.5473,66.5473,700.0
2023-03-16 09:55:00,70.42,70.43,70.42,70.43,219.0,66.6989,66.7083,66.6989,66.7083,219.0
2023-03-16 10:00:00,70.14,70.14,70.14,70.14,200.0,66.4337,66.4337,66.4337,66.4337,200.0
2023-03-16 10:05:00,69.8,69.8,69.6,69.6,451.0,66.1116,66.1116,65.9222,65.9222,451.0
2023-03-16 10:10:00,69.54,69.63,69.51,69.63,337.0,65.8654,65.9506,65.8369,65.9506,337.0
2023-03-16 10:15:00,69.72,69.72,69.72,69.72,200.0,66.0358,66.0358,66.0358,66.0358,200.0
2023-03-16 10:20:00,69.66,69.66,69.66,69.66,200.0,65.979,65.979,65.979,65.979,200.0
2023-03-16 10:25:00,69.66,69.66,69.66,69.66,0.0,65.979,65.979,65.979,65.979,0.0
2023-03-16 10:30:00,69.9,69.93,69.9,69.93,238.0,66.2063,66.2347,66.2063,66.2347,238.0
2023-03-16 10:35:00,69.99,70.03,69.97,69.97,300.0,66.2916,66.3295,66.2726,66.2726,300.0
2023-03-16 10:40:00,70.28,70.29,70.28,70.29,200.0,66.5663,66.5757,66.5663,66.5757,200.0
2023-03-16 10:45:00,70.33,70.33,70.22,70.22,500.0,66.6136,66.6136,66.5094,66.5094,500.0
2023-03-16 10:50:00,70.23,70.47,70.23,70.47,593.0,66.5189,66.7462,66.5189,66.7462,593.0
2023-03-16 10:55:00,70.6,70.6,70.6,70.6,100.0,66.8693,66.8693,66.8693,66.8693,100.0
2023-03-16 11:00:00,70.65,70.67,70.62,70.67,300.0,66.9167,66.9356,66.8883,66.9356,300.0
2023-03-16 11:05:00,70.92,70.95,70.92,70.95,801.0,67.1724,67.2009,67.1724,67.2009,801.0
2023-03-16 11:10:00,70.89,70.89,70.79,70.84,400.0,67.144,67.144,67.0493,67.0967,400.0
2023-03-16 11:15:00,70.82,70.87,70.77,70.87,500.0,67.0777,67.1251,67.0304,67.1251,500.0
2023-03-16 11:20:00,70.9,70.9,70.9,70.9,192.0,67.1535,67.1535,67.1535,67.1535,192.0
2023-03-16 11:25:00,70.9,71.0,70.9,71.0,400.0,67.1535,67.2482,67.1535,67.2482,400.0
2023-03-16 11:30:00,70.92,70.93,70.92,70.93,400.0,67.1724,67.1819,67.1724,67.1819,400.0
2023-03-16 11:35:00,70.91,70.91,70.9,70.9,3100.0,67.163,67.163,67.1535,67.1535,3100.0
2023-03-16 11:40:00,70.96,70.98,70.96,70.98,200.0,67.2103,67.2293,67.2103,67.2293,200.0
2023-03-16 11:45:00,70.9,70.96,70.9,70.96,283.0,67.1535,67.2103,67.1535,67.2103,283.0
2023-03-16 11:50:00,70.91,71.0,70.87,71.0,600.0,67.163,67.2482,67.1251,67.2482,600.0
2023-03-16 11:55:00,71.0,71.0,70.95,70.95,200.0,67.2482,67.2482,67.2009,67.2009,200.0
2023-03-16 12:00:00,70.95,70.95,70.95,70.95,300.0,67.2009,67.2009,67.2009,67.2009,300.0
2023-03-16 12:05:00,70.79,70.79,70.7,70.7,200.0,67.0493,67.0493,66.9641,66.9641,200.0
2023-03-16 12:10:00,70.7,70.7,70.7,70.7,0.0,66.9641,66.9641,66.9641,66.9641,0.0
2023-03-16 12:15:00,70.65,70.65,70.65,70.65,100.0,66.9167,66.9167,66.9167,66.9167,100.0
2023-03-16 12:20:00,70.7,70.7,70.65,70.65,200.0,66.9641,66.9641,66.9167,66.9167,200.0
2023-03-16 12:25:00,70.65,70.65,70.65,70.65,0.0,66.9167,66.9167,66.9167,66.9167,0.0
2023-03-16 12:30:00,70.67,70.71,70.67,70.71,200.0,66.9356,66.9735,66.9356,66.9735,200.0
2023-03-16 12:35:00,70.71,70.71,70.71,70.71,0.0,66.9735,66.9735,66.9735,66.9735,0.0
2023-03-16 12:40:00,70.63,70.68,70.63,70.68,200.0,66.8978,66.9451,66.8978,66.9451,200.0
2023-03-16 12:45:00,70.67,70.67,70.67,70.67,200.0,66.9356,66.9356,66.9356,66.9356,200.0
2023-03-16 12:50:00,70.79,70.93,70.79,70.85,300.0,67.0493,67.1819,67.0493,67.1061,300.0
2023-03-16 12:55:00,70.88,70.88,70.88,70.88,100.0,67.1345,67.1345,67.1345,67.1345,100.0
2023-03-16 13:00:00,71.08,71.08,71.08,71.08,200.0,67.324,67.324,67.324,67.324,200.0
2023-03-16 13:05:00,71.34,71.34,71.26,71.26,494.0,67.5702,67.5702,67.4945,67.4945,494.0
2023-03-16 13:10:00,71.27,71.35,71.27,71.35,400.0,67.5039,67.5797,67.5039,67.5797,400.0
2023-03-16 13:15:00,71.22,71.22,71.1,71.17,900.0,67.4566,67.4566,67.3429,67.4092,900.0
2023-03-16 13:20:00,71.17,71.19,71.16,71.19,300.0,67.4092,67.4282,67.3998,67.4282,300.0
2023-03-16 13:25:00,71.15,71.15,71.13,71.13,300.0,67.3903,67.3903,67.3713,67.3713,300.0
2023-03-16 13:30:00,70.94,70.94,70.94,70.94,100.0,67.1914,67.1914,67.1914,67.1914,100.0
2023-03-16 13:35:00,70.86,70.86,70.8,70.83,655.0,67.1156,67.1156,67.0588,67.0872,655.0
2023-03-16 13:40:00,70.92,70.99,70.9,70.91,9264.0,67.1724,67.2387,67.1535,67.163,9264.0
2023-03-16 13:45:00,70.91,70.93,70.91,70.93,750.0,67.163,67.1819,67.163,67.1819,750.0
2023-03-16 13:50:00,70.84,70.89,70.81,70.89,400.0,67.0967,67.144,67.0682,67.144,400.0
2023-03-16 13:55:00,70.77,70.79,70.76,70.79,400.0,67.0304,67.0493,67.0209,67.0493,400.0
2023-03-16 14:00:00,70.7,70.73,70.7,70.73,600.0,66.9641,66.9925,66.9641,66.9925,600.0
2023-03-16 14:05:00,70.71,70.71,70.68,70.68,200.0,66.9735,66.9735,66.9451,66.9451,200.0
2023-03-16 14:10:00,70.79,70.79,70.72,70.72,400.0,67.0493,67.0493,66.983,66.983,400.0
2023-03-16 14:15:00,70.62,70.62,70.49,70.58,9901.0,66.8883,66.8883,66.7652,66.8504,9901.0
2023-03-16 14:20:00,70.57,70.57,70.57,70.57,200.0,66.8409,66.8409,66.8409,66.8409,200.0
2023-03-16 14:25:00,70.56,70.56,70.48,70.48,800.0,66.8315,66.8315,66.7557,66.7557,800.0
2023-03-16 14:30:00,70.54,70.54,70.44,70.44,7902.0,66.8125,66.8125,66.7178,66.7178,7902.0
2023-03-16 14:35:00,70.44,70.53,70.44,70.52,12537.0,66.7178,66.803,66.7178,66.7936,12537.0
2023-03-16 14:40:00,70.52,70.57,70.5,70.54,4884.0,66.7936,66.8409,66.7746,66.8125,4884.0
2023-03-16 14:45:00,70.57,70.57,70.5,70.57,2683.0,66.8409,66.8409,66.7746,66.8409,2683.0
2023-03-16 14:50:00,70.67,70.68,70.66,70.68,600.0,66.9356,66.9451,66.9262,66.9451,600.0
2023-03-16 14:55:00,70.7,70.89,70.7,70.89,7126.0,66.9641,67.144,66.9641,67.144,7126.0
2023-03-16 15:00:00,70.96,70.96,70.96,70.96,100.0,67.2103,67.2103,67.2103,67.2103,100.0
2023-03-16 15:05:00,70.89,70.94,70.89,70.9,700.0,67.144,67.1914,67.144,67.1535,700.0
2023-03-16 15:10:00,70.88,70.99,70.88,70.93,401.0,67.1345,67.2387,67.1345,67.1819,401.0
2023-03-16 15:15:00,70.97,71.03,70.96,70.97,502.0,67.2198,67.2766,67.2103,67.2198,502.0
2023-03-16 15:20:00,70.94,71.12,70.94,71.12,624.0,67.1914,67.3619,67.1914,67.3619,624.0
2023-03-16 15:25:00,71.1,71.1,70.97,71.1,1000.0,67.3429,67.3429,67.2198,67.3429,1000.0
2023-03-16 15:30:00,71.08,71.12,71.07,71.09,700.0,67.324,67.3619,67.3145,67.3335,700.0
2023-03-16 15:35:00,71.1,71.1,70.97,71.04,1100.0,67.3429,67.3429,67.2198,67.2861,1100.0
2023-03-16 15:40:00,71.05,71.19,71.03,71.19,600.0,67.2956,67.4282,67.2766,67.4282,600.0
2023-03-16 15:45:00,71.17,71.19,71.04,71.07,2115.0,67.4092,67.4282,67.2861,67.3145,2115.0
2023-03-16 15:50:00,71.05,71.13,70.94,70.94,3200.0,67.2956,67.3713,67.1914,67.1914,3200.0
2023-03-16 15:55:00,70.91,70.97,70.86,70.86,3203.0,67.163,67.2198,67.1156,67.1156,3203.0
2023-03-17 09:30:00,70.28,70.99,70.28,70.99,600.0,66.5663,67.2387,66.5663,67.2387,600.0
2023-03-17 09:35:00,70.86,70.86,70.5,70.55,700.0,67.1156,67.1156,66.7746,66.822,700.0
2023-03-17 09:40:00,70.58,70.7,70.5,70.5,1327.0,66.8504,66.9641,66.7746,66.7746,1327.0
2023-03-17 09:45:00,70.5,70.59,70.5,70.59,1300.0,66.7746,66.8599,66.7746,66.8599,1300.0
2023-03-17 09:50:00,70.59,70.59,70.59,70.59,100.0,66.8599,66.8599,66.8599,66.8599,100.0
2023-03-17 09:55:00,70.46,70.46,70.35,70.35,404.0,66.7367,66.7367,66.6326,66.6326,404.0
2023-03-17 10:00:00,70.68,70.79,70.62,70.65,1758.0,66.9451,67.0493,66.8883,66.9167,1758.0
2023-03-17 10:05:00,70.69,70.69,70.4,70.41,1201.0,66.9546,66.9546,66.6799,66.6894,1201.0
2023-03-17 10:10:00,70.32,70.32,70.2,70.2,1488.0,66.6041,66.6041,66.4905,66.4905,1488.0
2023-03-17 10:15:00,70.3,70.39,70.15,70.15,550.0,66.5852,66.6704,66.4431,66.4431,550.0
2023-03-17 10:20:00,70.07,70.07,69.84,69.84,700.0,66.3674,66.3674,66.1495,66.1495,700.0
2023-03-17 10:25:00,69.61,69.88,69.6,69.88,900.0,65.9317,66.1874,65.9222,66.1874,900.0
2023-03-17 10:30:00,69.84,69.84,69.72,69.72,914.0,66.1495,66.1495,66.0358,66.0358,914.0
2023-03-17 10:35:00,69.61,69.76,69.61,69.76,1300.0,65.9317,66.0737,65.9317,66.0737,1300.0
2023-03-17 10:40:00,69.7,69.7,69.4,69.43,2044.0,66.0169,66.0169,65.7328,65.7612,2044.0
2023-03-17 10:45:00,69.36,69.48,69.31,69.35,1535.0,65.6949,65.8085,65.6475,65.6854,1535.0
2023-03-17 10:50:00,69.24,69.43,69.24,69.43,426.0,65.5812,65.7612,65.5812,65.7612,426.0
2023-03-17 10:55:00,69.46,69.55,69.46,69.55,616.0,65.7896,65.8748,65.7896,65.8748,616.0
2023-03-17 11:00:00,69.61,69.65,69.59,69.59,700.0,65.9317,65.9695,65.9127,65.9127,700.0
2023-03-17 11:05:00,69.6,69.71,69.58,69.65,2343.0,65.9222,66.0264,65.9032,65.9695,2343.0
2023-03-17 11:10:00,69.68,69.8,69.68,69.78,1253.0,65.998,66.1116,65.998,66.0927,1253.0
2023-03-17 11:15:00,69.77,69.81,69.77,69.8,400.0,66.0832,66.1211,66.0832,66.1116,400.0
2023-03-17 11:20:00,69.73,69.83,69.67,69.67,1500.0,66.0453,66.14,65.9885,65.9885,1500.0
2023-03-17 11:25:00,69.68,69.68,69.59,69.64,857.0,65.998,65.998,65.9127,65.9601,857.0
2023-03-17 11:30:00,69.73,69.84,69.73,69.81,656.0,66.0453,66.1495,66.0453,66.1211,656.0
2023-03-17 11:35:00,69.97,69.97,69.77,69.77,1410.0,66.2726,66.2726,66.0832,66.0832,1410.0
2023-03-17 11:40:00,69.79,69.83,69.7,69.7,900.0,66.1021,66.14,66.0169,66.0169,900.0
2023-03-17 11:45:00,69.71,69.75,69.68,69.72,1000.0,66.0264,66.0643,65.998,66.0358,1000.0
2023-03-17 11:50:00,69.7,69.7,69.54,69.54,1300.0,66.0169,66.0169,65.8654,65.8654,1300.0
2023-03-17 11:55:00,69.42,69.46,69.32,69.37,818.0,65.7517,65.7896,65.657,65.7043,818.0
2023-03-17 12:00:00,69.48,69.48,69.38,69.39,1100.0,65.8085,65.8085,65.7138,65.7233,1100.0
2023-03-17 12:05:00,69.38,69.58,69.38,69.58,700.0,65.7138,65.9032,65.7138,65.9032,700.0
2023-03-17 12:10:00,69.59,69.59,69.55,69.58,600.0,65.9127,65.9127,65.8748,65.9032,600.0
2023-03-17 12:15:00,69.6,69.69,69.6,69.65,1100.0,65.9222,66.0074,65.9222,65.9695,1100.0
2023-03-17 12:20:00,69.64,69.71,69.61,69.71,913.0,65.9601,66.0264,65.9317,66.0264,913.0
2023-03-17 12:25:00,69.8,69.83,69.72,69.81,2006.0,66.1116,66.14,66.0358,66.1211,2006.0
2023-03-17 12:30:00,69.76,69.91,69.7,69.7,900.0,66.0737,66.2158,66.0169,66.0169,900.0
2023-03-17 12:35:00,69.68,69.68,69.68,69.68,100.0,65.998,65.998,65.998,65.998,100.0
2023-03-17 12:40:00,69.62,69.62,69.58,69.58,500.0,65.9411,65.9411,65.9032,65.9032,500.0
2023-03-17 12:45:00,69.51,69.53,69.51,69.53,200.0,65.8369,65.8559,65.8369,65.8559,200.0
2023-03-17 12:50:00,69.52,69.52,69.49,69.49,200.0,65.8464,65.8464,65.818,65.818,200.0
2023-03-17 12:55:00,69.44,69.51,69.44,69.49,1000.0,65.7706,65.8369,65.7706,65.818,1000.0
2023-03-17 13:00:00,69.4,69.4,69.34,69.4,600.0,65.7328,65.7328,65.6759,65.7328,600.0
2023-03-17 13:05:00,69.44,69.44,69.34,69.35,617.0,65.7706,65.7706,65.6759,65.6854,617.0
2023-03-17 13:10:00,69.39,69.39,69.32,69.32,500.0,65.7233,65.7233,65.657,65.657,500.0
2023-03-17 13:15:00,69.34,69.43,69.34,69.43,1201.0,65.6759,65.7612,65.6759,65.7612,1201.0
2023-03-17 13:20:00,69.42,69.47,69.38,69.38,700.0,65.7517,65.7991,65.7138,65.7138,700.0
2023-03-17 13:25:00,69.35,69.35,69.35,69.35,100.0,65.6854,65.6854,65.6854,65.6854,100.0
2023-03-17 13:30:00,69.26,69.42,69.26,69.34,600.0,65.6002,65.7517,65.6002,65.6759,600.0
2023-03-17 13:35:00,69.27,69.27,69.25,69.26,600.0,65.6096,65.6096,65.5907,65.6002,600.0
2023-03-17 13:40:00,69.2,69.2,69.12,69.13,447.0,65.5433,65.5433,65.4676,65.477,447.0
2023-03-17 13:45:00,69.13,69.29,69.13,69.27,1100.0,65.477,65.6286,65.477,65.6096,1100.0
2023-03-17 13:50:00,69.28,69.28,69.23,69.23,400.0,65.6191,65.6191,65.5717,65.5717,400.0
2023-03-17 13:55:00,69.21,69.23,69.11,69.23,701.0,65.5528,65.5717,65.4581,65.5717,701.0
2023-03-17 14:00:00,69.29,69.42,69.29,69.31,800.0,65.6286,65.7517,65.6286,65.6475,800.0
2023-03-17 14:05:00,69.34,69.34,69.18,69.19,605.0,65.6759,65.6759,65.5244,65.5339,605.0
2023-03-17 14:10:00,69.17,69.17,69.09,69.16,1746.0,65.5149,65.5149,65.4391,65.5054,1746.0
2023-03-17 14:15:00,69.05,69.09,68.97,68.97,3671.0,65.4013,65.4391,65.3255,65.3255,3671.0
2023-03-17 14:20:00,68.97,69.04,68.93,68.93,600.0,65.3255,65.3918,65.2876,65.2876,600.0
2023-03-17 14:25:00,68.72,68.75,68.7,68.72,800.0,65.0887,65.1171,65.0697,65.0887,800.0
2023-03-17 14:30:00,68.7,68.85,68.7,68.83,900.0,65.0697,65.2118,65.0697,65.1929,900.0
2023-03-17 14:35:00,68.81,68.84,68.8,68.81,500.0,65.1739,65.2023,65.1645,65.1739,500.0
2023-03-17 14:40:00,68.74,68.75,68.73,68.75,400.0,65.1076,65.1171,65.0982,65.1171,400.0
2023-03-17 14:45:00,68.7,68.76,68.67,68.76,1016.0,65.0697,65.1266,65.0413,65.1266,1016.0
2023-03-17 14:50:00,68.68,68.69,68.68,68.69,200.0,65.0508,65.0603,65.0508,65.0603,200.0
2023-03-17 14:55:00,68.77,68.77,68.76,68.77,600.0,65.136,65.136,65.1266,65.136,600.0
2023-03-17 15:00:00,68.79,68.79,68.71,68.74,700.0,65.155,65.155,65.0792,65.1076,700.0
2023-03-17 15:05:00,68.78,68.82,68.77,68.81,700.0,65.1455,65.1834,65.136,65.1739,700.0
2023-03-17 15:10:00,68.85,68.93,68.85,68.93,322.0,65.2118,65.2876,65.2118,65.2876,322.0
2023-03-17 15:15:00,68.96,68.99,68.91,68.95,1619.0,65.316,65.3444,65.2686,65.3065,1619.0
2023-03-17 15:20:00,68.97,69.14,68.95,69.14,801.0,65.3255,65.4865,65.3065,65.4865,801.0
2023-03-17 15:25:00,69.06,69.14,69.06,69.14,501.0,65.4107,65.4865,65.4107,65.4865,501.0
2023-03-17 15:30:00,69.1,69.1,68.95,69.01,1633.0,65.4486,65.4486,65.3065,65.3634,1633.0
2023-03-17 15:35:00,69.03,69.03,68.77,68.77,1198.0,65.3823,65.3823,65.136,65.136,1198.0
2023-03-17 15:40:00,68.72,68.81,68.7,68.81,1200.0,65.0887,65.1739,65.0697,65.1739,1200.0
2023-03-17 15:45:00,68.8,68.8,68.67,68.68,2664.0,65.1645,65.1645,65.0413,65.0508,2664.0
2023-03-17 15:50:00,68.6,68.78,68.6,68.77,3736.0,64.975,65.1455,64.975,65.136,3736.0
2023-03-17 15:55:00,68.77,68.79,68.67,68.73,6781.0,65.136,65.155,65.0413,65.0982,6781.0
2023-03-20 09:35:00,69.4,69.4,69.4,69.4,100.0,65.7328,65.7328,65.7328,65.7328,100.0
2023-03-20 09:40:00,68.86,68.93,68.86,68.93,200.0,65.2213,65.2876,65.2213,65.2876,200.0
2023-03-20 09:45:00,68.9,68.9,68.86,68.86,512.0,65.2592,65.2592,65.2213,65.2213,512.0
2023-03-20 09:50:00,69.05,69.05,68.98,69.04,300.0,65.4013,65.4013,65.3349,65.3918,300.0
2023-03-20 09:55:00,68.92,68.92,68.92,68.92,200.0,65.2781,65.2781,65.2781,65.2781,200.0
2023-03-20 10:00:00,68.97,69.1,68.97,69.1,500.0,65.3255,65.4486,65.3255,65.4486,500.0
2023-03-20 10:05:00,69.13,69.2,69.13,69.2,300.0,65.477,65.5433,65.477,65.5433,300.0
2023-03-20 10:10:00,69.08,69.22,69.08,69.22,600.0,65.4297,65.5623,65.4297,65.5623,600.0
2023-03-20 10:15:00,69.16,69.16,69.07,69.11,400.0,65.5054,65.5054,65.4202,65.4581,400.0
2023-03-20 10:20:00,69.13,69.29,69.08,69.29,700.0,65.477,65.6286,65.4297,65.6286,700.0
2023-03-20 10:25:00,69.22,69.22,69.19,69.19,200.0,65.5623,65.5623,65.5339,65.5339,200.0
2023-03-20 10:30:00,69.33,69.41,69.24,69.41,700.0,65.6665,65.7422,65.5812,65.7422,700.0
2023-03-20 10:35:00,69.41,69.41,69.41,69.41,0.0,65.7422,65.7422,65.7422,65.7422,0.0
2023-03-20 10:40:00,69.54,69.54,69.51,69.51,200.0,65.8654,65.8654,65.8369,65.8369,200.0
2023-03-20 10:45:00,69.52,69.52,69.52,69.52,100.0,65.8464,65.8464,65.8464,65.8464,100.0
2023-03-20 10:50:00,69.57,69.57,69.57,69.57,100.0,65.8938,65.8938,65.8938,65.8938,100.0
2023-03-20 10:55:00,69.57,69.6,69.57,69.59,300.0,65.8938,65.9222,65.8938,65.9127,300.0
2023-03-20 11:00:00,69.63,69.7,69.63,69.65,500.0,65.9506,66.0169,65.9506,65.9695,500.0
2023-03-20 11:05:00,69.67,69.67,69.67,69.67,100.0,65.9885,65.9885,65.9885,65.9885,100.0
2023-03-20 11:10:00,69.67,69.72,69.66,69.72,502.0,65.9885,66.0358,65.979,66.0358,502.0
2023-03-20 11:15:00,69.63,69.75,69.63,69.75,500.0,65.9506,66.0643,65.9506,66.0643,500.0
2023-03-20 11:20:00,69.74,69.74,69.74,69.74,100.0,66.0548,66.0548,66.0548,66.0548,100.0
2023-03-20 11:25:00,69.67,69.67,69.67,69.67,100.0,65.9885,65.9885,65.9885,65.9885,100.0
2023-03-20 11:30:00,69.72,69.72,69.69,69.69,200.0,66.0358,66.0358,66.0074,66.0074,200.0
2023-03-20 11:35:00,69.66,69.66,69.66,69.66,127.0,65.979,65.979,65.979,65.979,127.0
2023-03-20 11:40:00,69.62,69.62,69.62,69.62,100.0,65.9411,65.9411,65.9411,65.9411,100.0
2023-03-20 11:45:00,69.57,69.6,69.57,69.6,200.0,65.8938,65.9222,65.8938,65.9222,200.0
2023-03-20 11:50:00,69.57,69.57,69.57,69.57,100.0,65.8938,65.8938,65.8938,65.8938,100.0
2023-03-20 11:55:00,69.49,69.5,69.42,69.45,500.0,65.818,65.8275,65.7517,65.7801,500.0
2023-03-20 12:00:00,69.45,69.45,69.45,69.45,0.0,65.7801,65.7801,65.7801,65.7801,0.0
2023-03-20 12:05:00,69.37,69.37,69.3,69.3,500.0,65.7043,65.7043,65.638,65.638,500.0
2023-03-20 12:10:00,69.3,69.3,69.3,69.3,0.0,65.638,65.638,65.638,65.638,0.0
2023-03-20 12:15:00,69.09,69.1,69.09,69.1,500.0,65.4391,65.4486,65.4391,65.4486,500.0
2023-03-20 12:20:00,69.17,69.29,69.17,69.26,400.0,65.5149,65.6286,65.5149,65.6002,400.0
2023-03-20 12:25:00,69.24,69.24,69.22,69.22,200.0,65.5812,65.5812,65.5623,65.5623,200.0
2023-03-20 12:30:00,69.26,69.26,69.26,69.26,300.0,65.6002,65.6002,65.6002,65.6002,300.0
2023-03-20 12:35:00,69.26,69.26,69.26,69.26,0.0,65.6002,65.6002,65.6002,65.6002,0.0
2023-03-20 12:40:00,69.26,69.26,69.26,69.26,0.0,65.6002,65.6002,65.6002,65.6002,0.0
2023-03-20 12:45:00,69.42,69.42,69.41,69.41,200.0,65.7517,65.7517,65.7422,65.7422,200.0
2023-03-20 12:50:00,69.41,69.41,69.41,69.41,0.0,65.7422,65.7422,65.7422,65.7422,0.0
2023-03-20 12:55:00,69.56,69.6,69.55,69.55,500.0,65.8843,65.9222,65.8748,65.8748,500.0
2023-03-20 13:00:00,69.6,69.66,69.6,69.66,600.0,65.9222,65.979,65.9222,65.979,600.0
2023-03-20 13:05:00,69.76,69.79,69.76,69.79,450.0,66.0737,66.1021,66.0737,66.1021,450.0
2023-03-20 13:10:00,69.81,69.83,69.81,69.83,260.0,66.1211,66.14,66.1211,66.14,260.0
2023-03-20 13:15:00,69.83,69.83,69.83,69.83,100.0,66.14,66.14,66.14,66.14,100.0
2023-03-20 13:20:00,69.81,69.81,69.81,69.81,100.0,66.1211,66.1211,66.1211,66.1211,100.0
2023-03-20 13:25:00,69.8,69.8,69.79,69.79,600.0,66.1116,66.1116,66.1021,66.1021,600.0
2023-03-20 13:30:00,69.69,69.72,69.66,69.66,642.0,66.0074,66.0358,65.979,65.979,642.0
2023-03-20 13:35:00,69.58,69.59,69.47,69.47,648.0,65.9032,65.9127,65.7991,65.7991,648.0
2023-03-20 13:40:00,69.49,69.51,69.39,69.39,610.0,65.818,65.8369,65.7233,65.7233,610.0
2023-03-20 13:45:00,69.36,69.43,69.36,69.43,200.0,65.6949,65.7612,65.6949,65.7612,200.0
2023-03-20 13:50:00,69.41,69.41,69.28,69.28,400.0,65.7422,65.7422,65.6191,65.6191,400.0
2023-03-20 13:55:00,69.27,69.36,69.27,69.32,590.0,65.6096,65.6949,65.6096,65.657,590.0
2023-03-20 14:00:00,69.28,69.29,69.26,69.29,400.0,65.6191,65.6286,65.6002,65.6286,400.0
2023-03-20 14:05:00,69.3,69.31,69.24,69.24,400.0,65.638,65.6475,65.5812,65.5812,400.0
2023-03-20 14:10:00,69.42,69.42,69.42,69.42,200.0,65.7517,65.7517,65.7517,65.7517,200.0
2023-03-20 14:15:00,69.36,69.41,69.36,69.41,200.0,65.6949,65.7422,65.6949,65.7422,200.0
2023-03-20 14:20:00,69.41,69.43,69.41,69.43,200.0,65.7422,65.7612,65.7422,65.7612,200.0
2023-03-20 14:25:00,69.46,69.46,69.46,69.46,100.0,65.7896,65.7896,65.7896,65.7896,100.0
2023-03-20 14:30:00,69.46,69.46,69.46,69.46,0.0,65.7896,65.7896,65.7896,65.7896,0.0
2023-03-20 14:35:00,69.29,69.29,69.28,69.28,200.0,65.6286,65.6286,65.6191,65.6191,200.0
2023-03-20 14:40:00,69.28,69.28,69.28,69.28,0.0,65.6191,65.6191,65.6191,65.6191,0.0
2023-03-20 14:45:00,69.28,69.28,69.28,69.28,0.0,65.6191,65.6191,65.6191,65.6191,0.0
2023-03-20 14:50:00,69.45,69.49,69.45,69.47,625.0,65.7801,65.818,65.7801,65.7991,625.0
2023-03-20 14:55:00,69.42,69.42,69.37,69.37,930.0,65.7517,65.7517,65.7043,65.7043,930.0
2023-03-20 15:00:00,69.34,69.42,69.32,69.42,600.0,65.6759,65.7517,65.657,65.7517,600.0
2023-03-20 15:05:00,69.37,69.37,69.37,69.37,200.0,65.7043,65.7043,65.7043,65.7043,200.0
2023-03-20 15:10:00,69.32,69.36,69.32,69.36,400.0,65.657,65.6949,65.657,65.6949,400.0
2023-03-20 15:15:00,69.35,69.39,69.31,69.39,1089.0,65.6854,65.7233,65.6475,65.7233,1089.0
2023-03-20 15:20:00,69.31,69.31,69.31,69.31,100.0,65.6475,65.6475,65.6475,65.6475,100.0
2023-03-20 15:25:00,69.33,69.35,69.31,69.35,765.0,65.6665,65.6854,65.6475,65.6854,765.0
2023-03-20 15:30:00,69.46,69.48,69.44,69.46,900.0,65.7896,65.8085,65.7706,65.7896,900.0
2023-03-20 15:35:00,69.45,69.57,69.45,69.48,800.0,65.7801,65.8938,65.7801,65.8085,800.0
2023-03-20 15:40:00,69.47,69.5,69.46,69.46,932.0,65.7991,65.8275,65.7896,65.7896,932.0
2023-03-20 15:45:00,69.47,69.5,69.43,69.43,1363.0,65.7991,65.8275,65.7612,65.7612,1363.0
2023-03-20 15:50:00,69.49,69.54,69.28,69.28,4442.0,65.818,65.8654,65.6191,65.6191,4442.0
2023-03-20 15:55:00,69.25,69.25,69.09,69.14,3470.0,65.5907,65.5907,65.4391,65.4865,3470.0
2023-03-21 09:30:00,69.72,69.95,69.72,69.95,200.0,66.0358,66.2537,66.0358,66.2537,200.0
2023-03-21 09:35:00,70.07,70.07,70.05,70.05,300.0,66.3674,66.3674,66.3484,66.3484,300.0
2023-03-21 09:40:00,70.12,70.12,69.86,69.86,500.0,66.4147,66.4147,66.1684,66.1684,500.0
2023-03-21 09:45:00,69.93,70.01,69.85,69.99,1000.0,66.2347,66.3105,66.159,66.2916,1000.0
2023-03-21 09:50:00,70.0,70.05,69.88,69.92,400.0,66.3011,66.3484,66.1874,66.2253,400.0
2023-03-21 09:55:00,69.94,70.08,69.94,70.0,900.0,66.2442,66.3768,66.2442,66.3011,900.0
2023-03-21 10:00:00,69.77,69.8,69.67,69.67,400.0,66.0832,66.1116,65.9885,65.9885,400.0
2023-03-21 10:05:00,69.55,69.65,69.55,69.62,900.0,65.8748,65.9695,65.8748,65.9411,900.0
2023-03-21 10:10:00,69.73,69.73,69.59,69.59,2100.0,66.0453,66.0453,65.9127,65.9127,2100.0
2023-03-21 10:15:00,69.55,69.56,69.51,69.56,400.0,65.8748,65.8843,65.8369,65.8843,400.0
2023-03-21 10:20:00,69.42,69.42,69.22,69.22,200.0,65.7517,65.7517,65.5623,65.5623,200.0
2023-03-21 10:25:00,69.06,69.28,69.06,69.28,300.0,65.4107,65.6191,65.4107,65.6191,300.0
2023-03-21 10:30:00,69.23,69.31,69.23,69.28,300.0,65.5717,65.6475,65.5717,65.6191,300.0
2023-03-21 10:35:00,69.23,69.23,69.18,69.18,300.0,65.5717,65.5717,65.5244,65.5244,300.0
2023-03-21 10:40:00,69.34,69.37,69.31,69.36,500.0,65.6759,65.7043,65.6475,65.6949,500.0
2023-03-21 10:45:00,69.42,69.44,69.42,69.44,200.0,65.7517,65.7706,65.7517,65.7706,200.0
2023-03-21 10:50:00,69.5,69.5,69.48,69.48,300.0,65.8275,65.8275,65.8085,65.8085,300.0
2023-03-21 10:55:00,69.5,69.5,69.46,69.5,500.0,65.8275,65.8275,65.7896,65.8275,500.0
2023-03-21 11:00:00,69.53,69.53,69.53,69.53,100.0,65.8559,65.8559,65.8559,65.8559,100.0
2023-03-21 11:05:00,69.84,69.84,69.8,69.8,200.0,66.1495,66.1495,66.1116,66.1116,200.0
2023-03-21 11:10:00,69.79,69.79,69.75,69.78,800.0,66.1021,66.1021,66.0643,66.0927,800.0
2023-03-21 11:15:00,69.81,69.86,69.81,69.86,614.0,66.1211,66.1684,66.1211,66.1684,614.0
2023-03-21 11:20:00,69.85,69.88,69.85,69.87,600.0,66.159,66.1874,66.159,66.1779,600.0
2023-03-21 11:25:00,69.84,69.87,69.82,69.87,900.0,66.1495,66.1779,66.1306,66.1779,900.0
2023-03-21 11:30:00,69.85,69.91,69.85,69.87,599.0,66.159,66.2158,66.159,66.1779,599.0
2023-03-21 11:35:00,69.8,69.8,69.58,69.58,1006.0,66.1116,66.1116,65.9032,65.9032,1006.0
2023-03-21 11:40:00,69.5,69.54,69.4,69.4,1196.0,65.8275,65.8654,65.7328,65.7328,1196.0
2023-03-21 11:45:00,69.41,69.41,69.33,69.33,500.0,65.7422,65.7422,65.6665,65.6665,500.0
2023-03-21 11:50:00,69.35,69.38,69.26,69.35,600.0,65.6854,65.7138,65.6002,65.6854,600.0
2023-03-21 11:55:00,69.36,69.37,69.32,69.36,500.0,65.6949,65.7043,65.657,65.6949,500.0
2023-03-21 12:00:00,69.38,69.41,69.35,69.38,700.0,65.7138,65.7422,65.6854,65.7138,700.0
2023-03-21 12:05:00,69.38,69.38,69.32,69.35,300.0,65.7138,65.7138,65.657,65.6854,300.0
2023-03-21 12:10:00,69.42,69.42,69.37,69.37,500.0,65.7517,65.7517,65.7043,65.7043,500.0
2023-03-21 12:15:00,69.42,69.42,69.4,69.4,200.0,65.7517,65.7517,65.7328,65.7328,200.0
2023-03-21 12:20:00,69.39,69.43,69.37,69.37,400.0,65.7233,65.7612,65.7043,65.7043,400.0
2023-03-21 12:25:00,69.39,69.47,69.39,69.43,300.0,65.7233,65.7991,65.7233,65.7612,300.0
2023-03-21 12:30:00,69.35,69.4,69.35,69.4,400.0,65.6854,65.7328,65.6854,65.7328,400.0
2023-03-21 12:35:00,69.4,69.4,69.4,69.4,0.0,65.7328,65.7328,65.7328,65.7328,0.0
2023-03-21 12:40:00,69.26,69.32,69.26,69.32,300.0,65.6002,65.657,65.6002,65.657,300.0
2023-03-21 12:45:00,69.31,69.36,69.31,69.36,300.0,65.6475,65.6949,65.6475,65.6949,300.0
2023-03-21 12:50:00,69.45,69.45,69.41,69.41,200.0,65.7801,65.7801,65.7422,65.7422,200.0
2023-03-21 12:55:00,69.4,69.4,69.4,69.4,100.0,65.7328,65.7328,65.7328,65.7328,100.0
2023-03-21 13:00:00,69.33,69.33,69.33,69.33,100.0,65.6665,65.6665,65.6665,65.6665,100.0
2023-03-21 13:05:00,69.23,69.23,69.23,69.23,100.0,65.5717,65.5717,65.5717,65.5717,100.0
2023-03-21 13:10:00,69.39,69.39,69.39,69.39,100.0,65.7233,65.7233,65.7233,65.7233,100.0
2023-03-21 13:15:00,69.39,69.39,69.36,69.36,200.0,65.7233,65.7233,65.6949,65.6949,200.0
2023-03-21 13:20:00,69.37,69.41,69.37,69.41,200.0,65.7043,65.7422,65.7043,65.7422,200.0
2023-03-21 13:25:00,69.31,69.31,69.19,69.19,300.0,65.6475,65.6475,65.5339,65.5339,300.0
2023-03-21 13:30:00,69.22,69.28,69.22,69.28,200.0,65.5623,65.6191,65.5623,65.6191,200.0
2023-03-21 13:35:00,69.34,69.34,69.34,69.34,100.0,65.6759,65.6759,65.6759,65.6759,100.0
2023-03-21 13:40:00,69.27,69.27,69.27,69.27,200.0,65.6096,65.6096,65.6096,65.6096,200.0
2023-03-21 13:45:00,69.27,69.27,69.23,69.26,500.0,65.6096,65.6096,65.5717,65.6002,500.0
2023-03-21 13:50:00,69.19,69.25,69.19,69.25,300.0,65.5339,65.5907,65.5339,65.5907,300.0
2023-03-21 13:55:00,69.21,69.26,69.21,69.26,300.0,65.5528,65.6002,65.5528,65.6002,300.0
2023-03-21 14:00:00,69.25,69.25,69.2,69.2,594.0,65.5907,65.5907,65.5433,65.5433,594.0
2023-03-21 14:05:00,69.26,69.26,69.26,69.26,200.0,65.6002,65.6002,65.6002,65.6002,200.0
2023-03-21 14:10:00,69.14,69.14,69.09,69.11,500.0,65.4865,65.4865,65.4391,65.4581,500.0
2023-03-21 14:15:00,69.11,69.11,69.11,69.11,0.0,65.4581,65.4581,65.4581,65.4581,0.0
2023-03-21 14:20:00,69.24,69.24,69.16,69.16,300.0,65.5812,65.5812,65.5054,65.5054,300.0
2023-03-21 14:25:00,69.19,69.19,69.19,69.19,200.0,65.5339,65.5339,65.5339,65.5339,200.0
2023-03-21 14:30:00,69.2,69.2,69.18,69.19,400.0,65.5433,65.5433,65.5244,65.5339,400.0
2023-03-21 14:35:00,69.23,69.25,69.22,69.22,300.0,65.5717,65.5907,65.5623,65.5623,300.0
2023-03-21 14:40:00,69.19,69.19,69.18,69.18,713.0,65.5339,65.5339,65.5244,65.5244,713.0
2023-03-21 14:45:00,69.25,69.25,69.23,69.24,300.0,65.5907,65.5907,65.5717,65.5812,300.0
2023-03-21 14:50:00,69.26,69.26,69.17,69.17,526.0,65.6002,65.6002,65.5149,65.5149,526.0
2023-03-21 14:55:00,69.15,69.28,69.15,69.25,753.0,65.496,65.6191,65.496,65.5907,753.0
2023-03-21 15:00:00,69.3,69.45,69.3,69.45,300.0,65.638,65.7801,65.638,65.7801,300.0
2023-03-21 15:05:00,69.42,69.42,69.39,69.39,405.0,65.7517,65.7517,65.7233,65.7233,405.0
2023-03-21 15:10:00,69.43,69.59,69.43,69.55,800.0,65.7612,65.9127,65.7612,65.8748,800.0
2023-03-21 15:15:00,69.54,69.61,69.54,69.57,600.0,65.8654,65.9317,65.8654,65.8938,600.0
2023-03-21 15:20:00,69.55,69.56,69.49,69.49,400.0,65.8748,65.8843,65.818,65.818,400.0
2023-03-21 15:25:00,69.44,69.44,69.43,69.43,300.0,65.7706,65.7706,65.7612,65.7612,300.0
2023-03-21 15:30:00,69.51,69.51,69.48,69.48,600.0,65.8369,65.8369,65.8085,65.8085,600.0
2023-03-21 15:35:00,69.52,69.59,69.52,69.59,800.0,65.8464,65.9127,65.8464,65.9127,800.0
2023-03-21 15:40:00,69.62,69.64,69.57,69.63,1300.0,65.9411,65.9601,65.8938,65.9506,1300.0
2023-03-21 15:45:00,69.63,69.63,69.59,69.61,1600.0,65.9506,65.9506,65.9127,65.9317,1600.0
2023-03-21 15:50:00,69.59,69.59,69.44,69.47,3865.0,65.9127,65.9127,65.7706,65.7991,3865.0
2023-03-21 15:55:00,69.48,69.48,69.37,69.39,3593.0,65.8085,65.8085,65.7043,65.7233,3593.0
2023-03-22 09:30:00,68.85,68.85,68.7,68.7,2520.0,65.2118,65.2118,65.0697,65.0697,2520.0
2023-03-22 09:35:00,68.55,68.55,68.55,68.55,100.0,64.9277,64.9277,64.9277,64.9277,100.0
2023-03-22 09:40:00,68.49,68.49,68.35,68.35,200.0,64.8708,64.8708,64.7382,64.7382,200.0
2023-03-22 09:45:00,68.18,68.18,68.12,68.12,400.0,64.5772,64.5772,64.5204,64.5204,400.0
2023-03-22 09:50:00,68.07,68.13,67.93,67.93,756.0,64.473,64.5299,64.3404,64.3404,756.0
2023-03-22 09:55:00,67.74,67.87,67.74,67.87,200.0,64.1605,64.2836,64.1605,64.2836,200.0
2023-03-22 10:00:00,68.14,68.16,68.05,68.1,809.0,64.5393,64.5583,64.4541,64.5015,809.0
2023-03-22 10:05:00,68.09,68.09,67.96,68.09,1300.0,64.492,64.492,64.3688,64.492,1300.0
2023-03-22 10:10:00,68.15,68.21,68.15,68.21,500.0,64.5488,64.6056,64.5488,64.6056,500.0
2023-03-22 10:15:00,68.1,68.19,68.1,68.19,1000.0,64.5015,64.5867,64.5015,64.5867,1000.0
2023-03-22 10:20:00,68.19,68.35,68.19,68.31,1800.0,64.5867,64.7382,64.5867,64.7004,1800.0
2023-03-22 10:25:00,68.33,68.36,68.27,68.28,700.0,64.7193,64.7477,64.6625,64.6719,700.0
2023-03-22 10:30:00,68.37,68.37,68.31,68.32,300.0,64.7572,64.7572,64.7004,64.7098,300.0
2023-03-22 10:35:00,68.39,68.44,68.31,68.41,600.0,64.7761,64.8235,64.7004,64.7951,600.0
2023-03-22 10:40:00,68.39,68.39,68.3,68.35,700.0,64.7761,64.7761,64.6909,64.7382,700.0
2023-03-22 10:45:00,68.42,68.44,68.37,68.37,400.0,64.8045,64.8235,64.7572,64.7572,400.0
2023-03-22 10:50:00,68.38,68.41,68.21,68.23,900.0,64.7667,64.7951,64.6056,64.6246,900.0
2023-03-22 10:55:00,68.22,68.31,68.21,68.29,4182.0,64.6151,64.7004,64.6056,64.6814,4182.0
2023-03-22 11:00:00,68.36,68.36,68.21,68.29,1400.0,64.7477,64.7477,64.6056,64.6814,1400.0
2023-03-22 11:05:00,68.26,68.26,68.15,68.15,1200.0,64.653,64.653,64.5488,64.5488,1200.0
2023-03-22 11:10:00,68.15,68.15,68.01,68.01,700.0,64.5488,64.5488,64.4162,64.4162,700.0
2023-03-22 11:15:00,68.0,68.04,67.92,67.92,1775.0,64.4067,64.4446,64.331,64.331,1775.0
2023-03-22 11:20:00,67.94,67.94,67.88,67.92,600.0,64.3499,64.3499,64.2931,64.331,600.0
2023-03-22 11:25:00,67.91,67.91,67.89,67.91,500.0,64.3215,64.3215,64.3025,64.3215,500.0
2023-03-22 11:30:00,67.95,67.99,67.83,67.83,500.0,64.3594,64.3973,64.2457,64.2457,500.0
2023-03-22 11:35:00,67.81,67.81,67.57,67.58,900.0,64.2268,64.2268,63.9995,64.0089,900.0
2023-03-22 11:40:00,67.56,67.58,67.56,67.58,400.0,63.99,64.0089,63.99,64.0089,400.0
2023-03-22 11:45:00,67.63,67.63,67.63,67.63,100.0,64.0563,64.0563,64.0563,64.0563,100.0
2023-03-22 11:50:00,67.65,67.65,67.57,67.57,300.0,64.0752,64.0752,63.9995,63.9995,300.0
2023-03-22 11:55:00,67.6,67.6,67.6,67.6,100.0,64.0279,64.0279,64.0279,64.0279,100.0
2023-03-22 12:00:00,67.63,67.66,67.63,67.66,283.0,64.0563,64.0847,64.0563,64.0847,283.0
2023-03-22 12:05:00,67.61,67.61,67.61,67.61,100.0,64.0373,64.0373,64.0373,64.0373,100.0
2023-03-22 12:10:00,67.57,67.57,67.5,67.5,400.0,63.9995,63.9995,63.9332,63.9332,400.0
2023-03-22 12:15:00,67.53,67.53,67.53,67.53,244.0,63.9616,63.9616,63.9616,63.9616,244.0
2023-03-22 12:20:00,67.63,67.63,67.58,67.62,500.0,64.0563,64.0563,64.0089,64.0468,500.0
2023-03-22 12:25:00,67.62,67.62,67.62,67.62,0.0,64.0468,64.0468,64.0468,64.0468,0.0
2023-03-22 12:30:00,67.75,67.75,67.71,67.72,500.0,64.1699,64.1699,64.1321,64.1415,500.0
2023-03-22 12:35:00,67.63,67.63,67.58,67.58,315.0,64.0563,64.0563,64.0089,64.0089,315.0
2023-03-22 12:40:00,67.5,67.57,67.5,67.57,779.0,63.9332,63.9995,63.9332,63.9995,779.0
2023-03-22 12:45:00,67.65,67.65,67.61,67.63,300.0,64.0752,64.0752,64.0373,64.0563,300.0
2023-03-22 12:50:00,67.63,67.63,67.63,67.63,0.0,64.0563,64.0563,64.0563,64.0563,0.0
2023-03-22 12:55:00,67.41,67.41,67.39,67.39,2200.0,63.8479,63.8479,63.829,63.829,2200.0
2023-03-22 13:00:00,67.39,67.41,67.39,67.41,400.0,63.829,63.8479,63.829,63.8479,400.0
2023-03-22 13:05:00,67.42,67.47,67.42,67.46,1000.0,63.8574,63.9047,63.8574,63.8953,1000.0
2023-03-22 13:10:00,67.51,67.6,67.51,67.6,600.0,63.9426,64.0279,63.9426,64.0279,600.0
2023-03-22 13:15:00,67.6,67.6,67.52,67.52,600.0,64.0279,64.0279,63.9521,63.9521,600.0
2023-03-22 13:20:00,67.5,67.5,67.5,67.5,1348.0,63.9332,63.9332,63.9332,63.9332,1348.0
2023-03-22 13:25:00,67.44,67.48,67.44,67.48,400.0,63.8763,63.9142,63.8763,63.9142,400.0
2023-03-22 13:30:00,67.53,67.53,67.53,67.53,100.0,63.9616,63.9616,63.9616,63.9616,100.0
2023-03-22 13:35:00,67.57,67.59,67.57,67.59,200.0,63.9995,64.0184,63.9995,64.0184,200.0
2023-03-22 13:40:00,67.59,67.59,67.59,67.59,0.0,64.0184,64.0184,64.0184,64.0184,0.0
2023-03-22 13:45:00,67.51,67.52,67.51,67.52,200.0,63.9426,63.9521,63.9426,63.9521,200.0
2023-03-22 13:50:00,67.64,67.65,67.64,67.65,200.0,64.0658,64.0752,64.0658,64.0752,200.0
2023-03-22 13:55:00,67.68,67.68,67.68,67.68,100.0,64.1036,64.1036,64.1036,64.1036,100.0
2023-03-22 14:00:00,67.86,68.15,67.86,68.15,200.0,64.2741,64.5488,64.2741,64.5488,200.0
2023-03-22 14:05:00,68.05,68.05,67.83,67.83,200.0,64.4541,64.4541,64.2457,64.2457,200.0
2023-03-22 14:10:00,67.94,67.94,67.68,67.68,621.0,64.3499,64.3499,64.1036,64.1036,621.0
2023-03-22 14:15:00,67.79,67.8,67.75,67.8,3226.0,64.2078,64.2173,64.1699,64.2173,3226.0
2023-03-22 14:20:00,67.75,67.78,67.75,67.78,200.0,64.1699,64.1984,64.1699,64.1984,200.0
2023-03-22 14:25:00,67.69,67.69,67.69,67.69,100.0,64.1131,64.1131,64.1131,64.1131,100.0
2023-03-22 14:30:00,67.69,67.69,67.69,67.69,100.0,64.1131,64.1131,64.1131,64.1131,100.0
2023-03-22 14:35:00,67.49,67.63,67.45,67.63,11734.0,63.9237,64.0563,63.8858,64.0563,11734.0
2023-03-22 14:40:00,68.02,68.02,68.02,68.02,100.0,64.4257,64.4257,64.4257,64.4257,100.0
2023-03-22 14:45:00,67.96,68.14,67.96,68.14,300.0,64.3688,64.5393,64.3688,64.5393,300.0
2023-03-22 14:50:00,68.13,68.13,67.82,67.82,644.0,64.5299,64.5299,64.2362,64.2362,644.0
2023-03-22 14:55:00,67.6,67.6,67.49,67.51,300.0,64.0279,64.0279,63.9237,63.9426,300.0
2023-03-22 15:00:00,67.39,67.5,67.31,67.31,900.0,63.829,63.9332,63.7532,63.7532,900.0
2023-03-22 15:05:00,67.15,67.21,67.07,67.19,1600.0,63.6017,63.6585,63.5259,63.6395,1600.0
2023-03-22 15:10:00,67.24,67.41,67.14,67.35,1600.0,63.6869,63.8479,63.5922,63.7911,1600.0
2023-03-22 15:15:00,67.42,67.51,67.37,67.44,2822.0,63.8574,63.9426,63.81,63.8763,2822.0
2023-03-22 15:20:00,67.41,67.67,67.41,67.47,2522.0,63.8479,64.0942,63.8479,63.9047,2522.0
2023-03-22 15:25:00,67.51,67.56,67.37,67.56,3929.0,63.9426,63.99,63.81,63.99,3929.0
2023-03-22 15:30:00,67.54,67.54,67.22,67.23,1822.0,63.971,63.971,63.668,63.6774,1822.0
2023-03-22 15:35:00,67.28,67.33,67.13,67.13,1900.0,63.7248,63.7721,63.5827,63.5827,1900.0
2023-03-22 15:40:00,67.15,67.18,66.97,66.97,2768.0,63.6017,63.6301,63.4312,63.4312,2768.0
2023-03-22 15:45:00,66.83,66.84,66.72,66.76,1500.0,63.2986,63.308,63.1944,63.2323,1500.0
2023-03-22 15:50:00,66.73,66.74,66.26,66.27,4397.0,63.2038,63.2133,62.7587,62.7682,4397.0
2023-03-22 15:55:00,66.23,66.26,66.13,66.15,10465.0,62.7303,62.7587,62.6355,62.6545,10465.0
2023-03-23 09:30:00,66.19,66.19,66.19,66.19,100.0,62.6924,62.6924,62.6924,62.6924,100.0
2023-03-23 09:35:00,66.36,66.36,66.3,66.3,200.0,62.8534,62.8534,62.7966,62.7966,200.0
2023-03-23 09:40:00,66.12,66.19,66.0,66.19,400.0,62.6261,62.6924,62.5124,62.6924,400.0
2023-03-23 09:45:00,66.49,66.59,66.49,66.55,600.0,62.9765,63.0712,62.9765,63.0334,600.0
2023-03-23 09:50:00,66.64,66.64,66.64,66.64,200.0,63.1186,63.1186,63.1186,63.1186,200.0
2023-03-23 09:55:00,66.49,66.49,66.48,66.48,500.0,62.9765,62.9765,62.9671,62.9671,500.0
2023-03-23 10:00:00,66.51,66.51,66.5,66.5,400.0,62.9955,62.9955,62.986,62.986,400.0
2023-03-23 10:05:00,66.3,66.5,66.3,66.5,600.0,62.7966,62.986,62.7966,62.986,600.0
2023-03-23 10:10:00,66.5,66.5,66.5,66.5,0.0,62.986,62.986,62.986,62.986,0.0
2023-03-23 10:15:00,66.63,66.63,66.58,66.58,200.0,63.1091,63.1091,63.0618,63.0618,200.0
2023-03-23 10:20:00,66.58,66.58,66.58,66.58,0.0,63.0618,63.0618,63.0618,63.0618,0.0
2023-03-23 10:25:00,66.62,66.71,66.62,66.71,200.0,63.0997,63.1849,63.0997,63.1849,200.0
2023-03-23 10:30:00,66.6,66.6,66.59,66.59,200.0,63.0807,63.0807,63.0712,63.0712,200.0
2023-03-23 10:35:00,66.59,66.59,66.59,66.59,0.0,63.0712,63.0712,63.0712,63.0712,0.0
2023-03-23 10:40:00,66.81,66.81,66.76,66.76,200.0,63.2796,63.2796,63.2323,63.2323,200.0
2023-03-23 10:45:00,66.92,66.92,66.92,66.92,100.0,63.3838,63.3838,63.3838,63.3838,100.0
2023-03-23 10:50:00,66.99,67.09,66.99,67.09,300.0,63.4501,63.5448,63.4501,63.5448,300.0
2023-03-23 10:55:00,67.08,67.14,67.08,67.14,300.0,63.5353,63.5922,63.5353,63.5922,300.0
2023-03-23 11:00:00,67.32,67.32,67.32,67.32,100.0,63.7627,63.7627,63.7627,63.7627,100.0
2023-03-23 11:05:00,67.37,67.37,67.29,67.29,494.0,63.81,63.81,63.7343,63.7343,494.0
2023-03-23 11:10:00,67.28,67.32,67.28,67.32,200.0,63.7248,63.7627,63.7248,63.7627,200.0
2023-03-23 11:15:00,67.35,67.35,67.26,67.26,300.0,63.7911,63.7911,63.7058,63.7058,300.0
2023-03-23 11:20:00,67.21,67.21,67.21,67.21,300.0,63.6585,63.6585,63.6585,63.6585,300.0
2023-03-23 11:25:00,67.21,67.21,67.21,67.21,0.0,63.6585,63.6585,63.6585,63.6585,0.0
2023-03-23 11:30:00,67.16,67.16,67.16,67.16,100.0,63.6111,63.6111,63.6111,63.6111,100.0
2023-03-23 11:35:00,67.16,67.16,67.16,67.16,0.0,63.6111,63.6111,63.6111,63.6111,0.0
2023-03-23 11:40:00,67.16,67.16,67.16,67.16,0.0,63.6111,63.6111,63.6111,63.6111,0.0
2023-03-23 11:45:00,67.25,67.25,67.24,67.24,200.0,63.6964,63.6964,63.6869,63.6869,200.0
2023-03-23 11:50:00,67.24,67.24,67.24,67.24,0.0,63.6869,63.6869,63.6869,63.6869,0.0
2023-03-23 11:55:00,67.19,67.23,67.18,67.18,400.0,63.6395,63.6774,63.6301,63.6301,400.0
2023-03-23 12:00:00,67.18,67.18,67.18,67.18,0.0,63.6301,63.6301,63.6301,63.6301,0.0
2023-03-23 12:05:00,67.09,67.12,67.06,67.12,400.0,63.5448,63.5732,63.5164,63.5732,400.0
2023-03-23 12:10:00,67.12,67.12,67.12,67.12,0.0,63.5732,63.5732,63.5732,63.5732,0.0
2023-03-23 12:15:00,67.03,67.03,66.97,66.97,200.0,63.488,63.488,63.4312,63.4312,200.0
2023-03-23 12:20:00,66.93,66.96,66.93,66.96,324.0,63.3933,63.4217,63.3933,63.4217,324.0
2023-03-23 12:25:00,66.96,66.96,66.96,66.96,0.0,63.4217,63.4217,63.4217,63.4217,0.0
2023-03-23 12:30:00,66.93,66.93,66.93,66.93,100.0,63.3933,63.3933,63.3933,63.3933,100.0
2023-03-23 12:35:00,66.94,66.94,66.91,66.91,365.0,63.4027,63.4027,63.3743,63.3743,365.0
2023-03-23 12:40:00,66.91,66.91,66.91,66.91,0.0,63.3743,63.3743,63.3743,63.3743,0.0
2023-03-23 12:45:00,66.8,66.8,66.8,66.8,200.0,63.2701,63.2701,63.2701,63.2701,200.0
2023-03-23 12:50:00,66.85,66.85,66.85,66.85,100.0,63.3175,63.3175,63.3175,63.3175,100.0
2023-03-23 12:55:00,66.83,66.83,66.83,66.83,100.0,63.2986,63.2986,63.2986,63.2986,100.0
2023-03-23 13:00:00,66.82,66.82,66.82,66.82,100.0,63.2891,63.2891,63.2891,63.2891,100.0
2023-03-23 13:05:00,66.82,66.82,66.82,66.82,0.0,63.2891,63.2891,63.2891,63.2891,0.0
2023-03-23 13:10:00,66.82,66.82,66.82,66.82,0.0,63.2891,63.2891,63.2891,63.2891,0.0
2023-03-23 13:15:00,66.82,66.82,66.82,66.82,0.0,63.2891,63.2891,63.2891,63.2891,0.0
2023-03-23 13:20:00,66.72,66.72,66.72,66.72,200.0,63.1944,63.1944,63.1944,63.1944,200.0
2023-03-23 13:25:00,66.66,66.66,66.6,66.6,200.0,63.1375,63.1375,63.0807,63.0807,200.0
2023-03-23 13:30:00,66.6,66.6,66.6,66.6,0.0,63.0807,63.0807,63.0807,63.0807,0.0
2023-03-23 13:35:00,66.6,66.6,66.6,66.6,0.0,63.0807,63.0807,63.0807,63.0807,0.0
2023-03-23 13:40:00,66.56,66.56,66.56,66.56,100.0,63.0428,63.0428,63.0428,63.0428,100.0
2023-03-23 13:45:00,66.54,66.54,66.54,66.54,100.0,63.0239,63.0239,63.0239,63.0239,100.0
2023-03-23 13:50:00,66.54,66.54,66.54,66.54,0.0,63.0239,63.0239,63.0239,63.0239,0.0
2023-03-23 13:55:00,66.37,66.37,66.36,66.36,200.0,62.8629,62.8629,62.8534,62.8534,200.0
2023-03-23 14:00:00,66.41,66.41,66.41,66.41,200.0,62.9008,62.9008,62.9008,62.9008,200.0
2023-03-23 14:05:00,66.39,66.39,66.39,66.39,100.0,62.8818,62.8818,62.8818,62.8818,100.0
2023-03-23 14:10:00,66.39,66.39,66.39,66.39,100.0,62.8818,62.8818,62.8818,62.8818,100.0
2023-03-23 14:15:00,66.39,66.39,66.36,66.36,300.0,62.8818,62.8818,62.8534,62.8534,300.0
2023-03-23 14:20:00,66.3,66.3,66.3,66.3,100.0,62.7966,62.7966,62.7966,62.7966,100.0
2023-03-23 14:25:00,66.32,66.32,66.19,66.19,600.0,62.8155,62.8155,62.6924,62.6924,600.0
2023-03-23 14:30:00,66.06,66.06,66.05,66.06,789.0,62.5692,62.5692,62.5598,62.5692,789.0
2023-03-23 14:35:00,66.08,66.08,66.02,66.02,200.0,62.5882,62.5882,62.5314,62.5314,200.0
2023-03-23 14:40:00,66.0,66.0,65.94,65.94,200.0,62.5124,62.5124,62.4556,62.4556,200.0
2023-03-23 14:45:00,66.01,66.01,66.01,66.01,100.0,62.5219,62.5219,62.5219,62.5219,100.0
2023-03-23 14:50:00,65.79,65.79,65.79,65.79,200.0,62.3135,62.3135,62.3135,62.3135,200.0
2023-03-23 14:55:00,65.81,65.88,65.81,65.88,429.0,62.3325,62.3988,62.3325,62.3988,429.0
2023-03-23 15:00:00,66.31,66.37,66.31,66.37,200.0,62.806,62.8629,62.806,62.8629,200.0
2023-03-23 15:05:00,66.12,66.16,66.12,66.16,300.0,62.6261,62.664,62.6261,62.664,300.0
2023-03-23 15:10:00,66.11,66.11,66.02,66.03,400.0,62.6166,62.6166,62.5314,62.5408,400.0
2023-03-23 15:15:00,66.15,66.15,65.95,65.95,600.0,62.6545,62.6545,62.4651,62.4651,600.0
2023-03-23 15:20:00,65.78,65.88,65.72,65.88,1000.0,62.304,62.3988,62.2472,62.3988,1000.0
2023-03-23 15:25:00,65.87,65.9,65.85,65.85,1162.0,62.3893,62.4177,62.3703,62.3703,1162.0
2023-03-23 15:30:00,65.87,65.9,65.87,65.9,321.0,62.3893,62.4177,62.3893,62.4177,321.0
2023-03-23 15:35:00,66.02,66.02,66.0,66.0,200.0,62.5314,62.5314,62.5124,62.5124,200.0
2023-03-23 15:40:00,65.96,66.02,65.96,66.0,500.0,62.4745,62.5314,62.4745,62.5124,500.0
2023-03-23 15:45:00,65.96,66.16,65.96,66.06,1403.0,62.4745,62.664,62.4745,62.5692,1403.0
2023-03-23 15:50:00,66.09,66.23,65.95,65.98,3428.0,62.5977,62.7303,62.4651,62.4935,3428.0
2023-03-23 15:55:00,65.87,65.92,65.71,65.75,11117.0,62.3893,62.4366,62.2377,62.2756,11117.0
2023-03-24 09:30:00,65.39,65.39,65.39,65.39,100.0,61.9347,61.9347,61.9347,61.9347,100.0
2023-03-24 09:35:00,65.72,65.72,65.59,65.59,261.0,62.2472,62.2472,62.1241,62.1241,261.0
2023-03-24 09:40:00,65.59,65.59,65.59,65.59,0.0,62.1241,62.1241,62.1241,62.1241,0.0
2023-03-24 09:45:00,65.51,65.68,65.51,65.6,500.0,62.0483,62.2093,62.0483,62.1336,500.0
2023-03-24 09:50:00,65.71,65.71,65.71,65.71,100.0,62.2377,62.2377,62.2377,62.2377,100.0
2023-03-24 09:55:00,65.87,65.9,65.86,65.86,736.0,62.3893,62.4177,62.3798,62.3798,736.0
2023-03-24 10:00:00,66.04,66.04,66.01,66.01,300.0,62.5503,62.5503,62.5219,62.5219,300.0
2023-03-24 10:05:00,65.89,65.89,65.82,65.82,200.0,62.4082,62.4082,62.3419,62.3419,200.0
2023-03-24 10:10:00,65.87,65.87,65.87,65.87,500.0,62.3893,62.3893,62.3893,62.3893,500.0
2023-03-24 10:15:00,65.73,65.73,65.73,65.73,100.0,62.2567,62.2567,62.2567,62.2567,100.0
2023-03-24 10:20:00,65.69,65.69,65.61,65.69,400.0,62.2188,62.2188,62.143,62.2188,400.0
2023-03-24 10:25:00,66.06,66.06,66.06,66.06,200.0,62.5692,62.5692,62.5692,62.5692,200.0
2023-03-24 10:30:00,66.06,66.06,66.06,66.06,0.0,62.5692,62.5692,62.5692,62.5692,0.0
2023-03-24 10:35:00,66.06,66.06,66.06,66.06,0.0,62.5692,62.5692,62.5692,62.5692,0.0
2023-03-24 10:40:00,65.97,65.97,65.97,65.97,100.0,62.484,62.484,62.484,62.484,100.0
2023-03-24 10:45:00,65.91,65.91,65.87,65.87,200.0,62.4272,62.4272,62.3893,62.3893,200.0
2023-03-24 10:50:00,65.87,65.87,65.87,65.87,0.0,62.3893,62.3893,62.3893,62.3893,0.0
2023-03-24 10:55:00,65.87,65.87,65.87,65.87,0.0,62.3893,62.3893,62.3893,62.3893,0.0
2023-03-24 11:00:00,65.87,65.87,65.87,65.87,0.0,62.3893,62.3893,62.3893,62.3893,0.0
2023-03-24 11:05:00,65.87,65.87,65.87,65.87,0.0,62.3893,62.3893,62.3893,62.3893,0.0
2023-03-24 11:10:00,65.91,65.91,65.91,65.91,100.0,62.4272,62.4272,62.4272,62.4272,100.0
2023-03-24 11:15:00,65.91,65.91,65.91,65.91,0.0,62.4272,62.4272,62.4272,62.4272,0.0
2023-03-24 11:20:00,65.91,65.91,65.91,65.91,0.0,62.4272,62.4272,62.4272,62.4272,0.0
2023-03-24 11:25:00,66.11,66.11,66.11,66.11,100.0,62.6166,62.6166,62.6166,62.6166,100.0
2023-03-24 11:30:00,66.11,66.11,66.11,66.11,0.0,62.6166,62.6166,62.6166,62.6166,0.0
2023-03-24 11:35:00,66.15,66.15,66.15,66.15,200.0,62.6545,62.6545,62.6545,62.6545,200.0
2023-03-24 11:40:00,66.22,66.22,66.22,66.22,100.0,62.7208,62.7208,62.7208,62.7208,100.0
2023-03-24 11:45:00,66.22,66.22,66.22,66.22,0.0,62.7208,62.7208,62.7208,62.7208,0.0
2023-03-24 11:50:00,66.39,66.39,66.39,66.39,100.0,62.8818,62.8818,62.8818,62.8818,100.0
2023-03-24 11:55:00,66.45,66.46,66.44,66.45,400.0,62.9386,62.9481,62.9292,62.9386,400.0
2023-03-24 12:00:00,66.45,66.45,66.45,66.45,0.0,62.9386,62.9386,62.9386,62.9386,0.0
2023-03-24 12:05:00,66.56,66.56,66.54,66.54,200.0,63.0428,63.0428,63.0239,63.0239,200.0
2023-03-24 12:10:00,66.43,66.43,66.43,66.43,100.0,62.9197,62.9197,62.9197,62.9197,100.0
2023-03-24 12:15:00,66.54,66.55,66.42,66.42,1000.0,63.0239,63.0334,62.9102,62.9102,1000.0
2023-03-24 12:20:00,66.5,66.5,66.45,66.46,300.0,62.986,62.986,62.9386,62.9481,300.0
2023-03-24 12:25:00,66.51,66.51,66.47,66.49,500.0,62.9955,62.9955,62.9576,62.9765,500.0
2023-03-24 12:30:00,66.51,66.51,66.39,66.4,600.0,62.9955,62.9955,62.8818,62.8913,600.0
2023-03-24 12:35:00,66.4,66.4,66.4,66.4,0.0,62.8913,62.8913,62.8913,62.8913,0.0
2023-03-24 12:40:00,66.5,66.65,66.5,66.65,400.0,62.986,63.1281,62.986,63.1281,400.0
2023-03-24 12:45:00,66.69,66.75,66.69,66.75,500.0,63.166,63.2228,63.166,63.2228,500.0
2023-03-24 12:50:00,66.69,66.74,66.69,66.74,300.0,63.166,63.2133,63.166,63.2133,300.0
2023-03-24 12:55:00,66.75,66.75,66.74,66.74,200.0,63.2228,63.2228,63.2133,63.2133,200.0
2023-03-24 13:00:00,66.73,66.75,66.73,66.75,200.0,63.2038,63.2228,63.2038,63.2228,200.0
2023-03-24 13:05:00,66.77,66.81,66.68,66.72,700.0,63.2417,63.2796,63.1565,63.1944,700.0
2023-03-24 13:10:00,66.68,66.68,66.68,66.68,200.0,63.1565,63.1565,63.1565,63.1565,200.0
2023-03-24 13:15:00,66.64,66.64,66.57,66.57,300.0,63.1186,63.1186,63.0523,63.0523,300.0
2023-03-24 13:20:00,66.58,66.61,66.58,66.61,200.0,63.0618,63.0902,63.0618,63.0902,200.0
2023-03-24 13:25:00,66.64,66.74,66.64,66.68,800.0,63.1186,63.2133,63.1186,63.1565,800.0
2023-03-24 13:30:00,66.68,66.71,66.66,66.71,400.0,63.1565,63.1849,63.1375,63.1849,400.0
2023-03-24 13:35:00,66.63,66.69,66.63,66.66,600.0,63.1091,63.166,63.1091,63.1375,600.0
2023-03-24 13:40:00,66.65,66.68,66.63,66.68,400.0,63.1281,63.1565,63.1091,63.1565,400.0
2023-03-24 13:45:00,66.68,66.69,66.64,66.64,400.0,63.1565,63.166,63.1186,63.1186,400.0
2023-03-24 13:50:00,66.57,66.64,66.57,66.64,600.0,63.0523,63.1186,63.0523,63.1186,600.0
2023-03-24 13:55:00,66.63,66.63,66.62,66.62,200.0,63.1091,63.1091,63.0997,63.0997,200.0
2023-03-24 14:00:00,66.65,66.69,66.63,66.69,700.0,63.1281,63.166,63.1091,63.166,700.0
2023-03-24 14:05:00,66.69,66.72,66.62,66.72,700.0,63.166,63.1944,63.0997,63.1944,700.0
2023-03-24 14:10:00,66.74,66.79,66.74,66.79,700.0,63.2133,63.2607,63.2133,63.2607,700.0
2023-03-24 14:15:00,66.83,66.83,66.78,66.78,400.0,63.2986,63.2986,63.2512,63.2512,400.0
2023-03-24 14:20:00,66.82,66.94,66.82,66.94,400.0,63.2891,63.4027,63.2891,63.4027,400.0
2023-03-24 14:25:00,66.87,66.93,66.87,66.93,500.0,63.3364,63.3933,63.3364,63.3933,500.0
2023-03-24 14:30:00,66.95,67.09,66.95,67.09,800.0,63.4122,63.5448,63.4122,63.5448,800.0
2023-03-24 14:35:00,67.09,67.16,67.09,67.14,500.0,63.5448,63.6111,63.5448,63.5922,500.0
2023-03-24 14:40:00,67.17,67.17,67.16,67.16,200.0,63.6206,63.6206,63.6111,63.6111,200.0
2023-03-24 14:45:00,67.19,67.19,67.12,67.14,700.0,63.6395,63.6395,63.5732,63.5922,700.0
2023-03-24 14:50:00,67.15,67.28,67.12,67.28,900.0,63.6017,63.7248,63.5732,63.7248,900.0
2023-03-24 14:55:00,67.3,67.31,67.28,67.29,1400.0,63.7437,63.7532,63.7248,63.7343,1400.0
2023-03-24 15:00:00,67.28,67.31,67.25,67.31,700.0,63.7248,63.7532,63.6964,63.7532,700.0
2023-03-24 15:05:00,67.34,67.37,67.25,67.25,989.0,63.7816,63.81,63.6964,63.6964,989.0
2023-03-24 15:10:00,67.28,67.29,67.21,67.21,500.0,63.7248,63.7343,63.6585,63.6585,500.0
2023-03-24 15:15:00,67.22,67.31,67.22,67.31,700.0,63.668,63.7532,63.668,63.7532,700.0
2023-03-24 15:20:00,67.34,67.46,67.31,67.42,2597.0,63.7816,63.8953,63.7532,63.8574,2597.0
2023-03-24 15:25:00,67.36,67.42,67.36,67.4,1203.0,63.8006,63.8574,63.8006,63.8384,1203.0
2023-03-24 15:30:00,67.44,67.47,67.38,67.41,1704.0,63.8763,63.9047,63.8195,63.8479,1704.0
2023-03-24 15:35:00,67.43,67.52,67.41,67.47,1400.0,63.8669,63.9521,63.8479,63.9047,1400.0
2023-03-24 15:40:00,67.46,67.54,67.46,67.54,500.0,63.8953,63.971,63.8953,63.971,500.0
2023-03-24 15:45:00,67.44,67.47,67.39,67.39,2333.0,63.8763,63.9047,63.829,63.829,2333.0
2023-03-24 15:50:00,67.38,67.41,67.25,67.25,4116.0,63.8195,63.8479,63.6964,63.6964,4116.0
2023-03-24 15:55:00,67.26,67.42,67.24,67.41,2791.0,63.7058,63.8574,63.6869,63.8479,2791.0
2023-03-27 09:30:00,67.98,67.98,67.98,67.98,100.0,64.3878,64.3878,64.3878,64.3878,100.0
2023-03-27 09:35:00,67.98,67.98,67.98,67.98,0.0,64.3878,64.3878,64.3878,64.3878,0.0
2023-03-27 09:40:00,67.83,68.04,67.8,68.04,800.0,64.2457,64.4446,64.2173,64.4446,800.0
2023-03-27 09:45:00,67.99,68.05,67.99,68.01,800.0,64.3973,64.4541,64.3973,64.4162,800.0
2023-03-27 09:50:00,68.04,68.17,68.03,68.06,2915.0,64.4446,64.5678,64.4351,64.4636,2915.0
2023-03-27 09:55:00,68.05,68.23,68.04,68.23,2600.0,64.4541,64.6246,64.4446,64.6246,2600.0
2023-03-27 10:00:00,68.28,68.32,68.18,68.3,2500.0,64.6719,64.7098,64.5772,64.6909,2500.0
2023-03-27 10:05:00,68.3,68.3,67.66,67.66,2630.0,64.6909,64.6909,64.0847,64.0847,2630.0
2023-03-27 10:10:00,67.73,67.77,67.58,67.77,900.0,64.151,64.1889,64.0089,64.1889,900.0
2023-03-27 10:15:00,67.78,67.79,67.64,67.68,1400.0,64.1984,64.2078,64.0658,64.1036,1400.0
2023-03-27 10:20:00,67.67,67.75,67.64,67.65,1000.0,64.0942,64.1699,64.0658,64.0752,1000.0
2023-03-27 10:25:00,67.61,67.64,67.55,67.63,975.0,64.0373,64.0658,63.9805,64.0563,975.0
2023-03-27 10:30:00,67.72,67.77,67.64,67.77,900.0,64.1415,64.1889,64.0658,64.1889,900.0
2023-03-27 10:35:00,67.65,67.74,67.65,67.71,600.0,64.0752,64.1605,64.0752,64.1321,600.0
2023-03-27 10:40:00,67.66,67.66,67.58,67.61,300.0,64.0847,64.0847,64.0089,64.0373,300.0
2023-03-27 10:45:00,67.71,67.71,67.66,67.66,600.0,64.1321,64.1321,64.0847,64.0847,600.0
2023-03-27 10:50:00,67.66,67.68,67.6,67.6,600.0,64.0847,64.1036,64.0279,64.0279,600.0
2023-03-27 10:55:00,67.63,67.72,67.59,67.59,1100.0,64.0563,64.1415,64.0184,64.0184,1100.0
2023-03-27 11:00:00,67.57,67.62,67.57,67.62,500.0,63.9995,64.0468,63.9995,64.0468,500.0
2023-03-27 11:05:00,67.68,67.73,67.68,67.69,500.0,64.1036,64.151,64.1036,64.1131,500.0
2023-03-27 11:10:00,67.69,67.73,67.69,67.73,200.0,64.1131,64.151,64.1131,64.151,200.0
2023-03-27 11:15:00,67.83,67.83,67.69,67.69,700.0,64.2457,64.2457,64.1131,64.1131,700.0
2023-03-27 11:20:00,67.71,67.75,67.71,67.75,367.0,64.1321,64.1699,64.1321,64.1699,367.0
2023-03-27 11:25:00,67.83,67.95,67.83,67.95,400.0,64.2457,64.3594,64.2457,64.3594,400.0
2023-03-27 11:30:00,68.02,68.05,67.99,67.99,300.0,64.4257,64.4541,64.3973,64.3973,300.0
2023-03-27 11:35:00,68.01,68.02,67.97,68.02,300.0,64.4162,64.4257,64.3783,64.4257,300.0
2023-03-27 11:40:00,68.07,68.12,68.07,68.12,300.0,64.473,64.5204,64.473,64.5204,300.0
2023-03-27 11:45:00,68.07,68.12,68.06,68.12,700.0,64.473,64.5204,64.4636,64.5204,700.0
2023-03-27 11:50:00,68.05,68.05,67.99,68.0,500.0,64.4541,64.4541,64.3973,64.4067,500.0
2023-03-27 11:55:00,67.94,67.94,67.94,67.94,100.0,64.3499,64.3499,64.3499,64.3499,100.0
2023-03-27 12:00:00,68.11,68.12,68.11,68.12,300.0,64.5109,64.5204,64.5109,64.5204,300.0
2023-03-27 12:05:00,68.19,68.19,67.97,68.0,900.0,64.5867,64.5867,64.3783,64.4067,900.0
2023-03-27 12:10:00,68.06,68.17,68.06,68.16,600.0,64.4636,64.5678,64.4636,64.5583,600.0
2023-03-27 12:15:00,68.18,68.21,68.18,68.21,212.0,64.5772,64.6056,64.5772,64.6056,212.0
2023-03-27 12:20:00,68.21,68.24,68.2,68.2,1000.0,64.6056,64.6341,64.5962,64.5962,1000.0
2023-03-27 12:25:00,68.12,68.12,68.11,68.11,200.0,64.5204,64.5204,64.5109,64.5109,200.0
2023-03-27 12:30:00,68.14,68.15,68.13,68.13,500.0,64.5393,64.5488,64.5299,64.5299,500.0
2023-03-27 12:35:00,68.08,68.08,68.08,68.08,300.0,64.4825,64.4825,64.4825,64.4825,300.0
2023-03-27 12:40:00,68.09,68.09,68.09,68.09,200.0,64.492,64.492,64.492,64.492,200.0
2023-03-27 12:45:00,68.13,68.13,68.11,68.11,200.0,64.5299,64.5299,64.5109,64.5109,200.0
2023-03-27 12:50:00,68.08,68.08,68.08,68.08,100.0,64.4825,64.4825,64.4825,64.4825,100.0
2023-03-27 12:55:00,68.19,68.19,68.19,68.19,100.0,64.5867,64.5867,64.5867,64.5867,100.0
2023-03-27 13:00:00,68.22,68.25,68.19,68.21,1100.0,64.6151,64.6435,64.5867,64.6056,1100.0
2023-03-27 13:05:00,68.09,68.17,68.09,68.13,1000.0,64.492,64.5678,64.492,64.5299,1000.0
2023-03-27 13:10:00,68.1,68.1,68.0,68.06,844.0,64.5015,64.5015,64.4067,64.4636,844.0
2023-03-27 13:15:00,68.1,68.17,68.1,68.17,1300.0,64.5015,64.5678,64.5015,64.5678,1300.0
2023-03-27 13:20:00,68.22,68.24,68.22,68.24,300.0,64.6151,64.6341,64.6151,64.6341,300.0
2023-03-27 13:25:00,68.24,68.3,68.24,68.27,965.0,64.6341,64.6909,64.6341,64.6625,965.0
2023-03-27 13:30:00,68.29,68.29,68.21,68.24,1362.0,64.6814,64.6814,64.6056,64.6341,1362.0
2023-03-27 13:35:00,68.19,68.25,68.19,68.25,1947.0,64.5867,64.6435,64.5867,64.6435,1947.0
2023-03-27 13:40:00,68.26,68.3,68.25,68.25,1311.0,64.653,64.6909,64.6435,64.6435,1311.0
2023-03-27 13:45:00,68.3,68.3,68.3,68.3,100.0,64.6909,64.6909,64.6909,64.6909,100.0
2023-03-27 13:50:00,68.23,68.24,68.2,68.2,729.0,64.6246,64.6341,64.5962,64.5962,729.0
2023-03-27 13:55:00,68.2,68.2,68.19,68.19,200.0,64.5962,64.5962,64.5867,64.5867,200.0
2023-03-27 14:00:00,68.19,68.19,68.19,68.19,0.0,64.5867,64.5867,64.5867,64.5867,0.0
2023-03-27 14:05:00,68.03,68.04,67.99,67.99,1000.0,64.4351,64.4446,64.3973,64.3973,1000.0
2023-03-27 14:10:00,68.03,68.08,68.02,68.08,500.0,64.4351,64.4825,64.4257,64.4825,500.0
2023-03-27 14:15:00,68.09,68.09,68.05,68.05,500.0,64.492,64.492,64.4541,64.4541,500.0
2023-03-27 14:20:00,68.09,68.19,68.09,68.14,700.0,64.492,64.5867,64.492,64.5393,700.0
2023-03-27 14:25:00,68.12,68.12,68.01,68.05,799.0,64.5204,64.5204,64.4162,64.4541,799.0
2023-03-27 14:30:00,68.02,68.07,68.01,68.01,1195.0,64.4257,64.473,64.4162,64.4162,1195.0
2023-03-27 14:35:00,67.99,68.07,67.99,68.04,1700.0,64.3973,64.473,64.3973,64.4446,1700.0
2023-03-27 14:40:00,68.02,68.03,67.99,68.03,1000.0,64.4257,64.4351,64.3973,64.4351,1000.0
2023-03-27 14:45:00,68.06,68.08,68.04,68.05,826.0,64.4636,64.4825,64.4446,64.4541,826.0
2023-03-27 14:50:00,67.99,68.03,67.99,68.03,600.0,64.3973,64.4351,64.3973,64.4351,600.0
2023-03-27 14:55:00,68.05,68.11,68.05,68.11,706.0,64.4541,64.5109,64.4541,64.5109,706.0
2023-03-27 15:00:00,68.07,68.11,68.03,68.09,1696.0,64.473,64.5109,64.4351,64.492,1696.0
2023-03-27 15:05:00,68.01,68.01,68.0,68.01,300.0,64.4162,64.4162,64.4067,64.4162,300.0
2023-03-27 15:10:00,68.02,68.06,68.01,68.06,600.0,64.4257,64.4636,64.4162,64.4636,600.0
2023-03-27 15:15:00,68.14,68.14,68.11,68.11,500.0,64.5393,64.5393,64.5109,64.5109,500.0
2023-03-27 15:20:00,68.04,68.13,68.04,68.13,300.0,64.4446,64.5299,64.4446,64.5299,300.0
2023-03-27 15:25:00,68.14,68.2,68.14,68.19,500.0,64.5393,64.5962,64.5393,64.5867,500.0
2023-03-27 15:30:00,68.22,68.25,68.22,68.24,815.0,64.6151,64.6435,64.6151,64.6341,815.0
2023-03-27 15:35:00,68.17,68.17,68.06,68.09,700.0,64.5678,64.5678,64.4636,64.492,700.0
2023-03-27 15:40:00,68.09,68.09,68.09,68.09,100.0,64.492,64.492,64.492,64.492,100.0
2023-03-27 15:45:00,68.05,68.1,67.96,67.96,1100.0,64.4541,64.5015,64.3688,64.3688,1100.0
2023-03-27 15:50:00,67.9,68.03,67.9,68.02,1600.0,64.312,64.4351,64.312,64.4257,1600.0
2023-03-27 15:55:00,68.0,68.0,67.79,67.84,3723.0,64.4067,64.4067,64.2078,64.2552,3723.0
2023-03-28 09:35:00,67.6,67.87,67.6,67.87,1276.0,64.0279,64.2836,64.0279,64.2836,1276.0
2023-03-28 09:40:00,67.88,67.88,67.87,67.87,200.0,64.2931,64.2931,64.2836,64.2836,200.0
2023-03-28 09:45:00,67.99,67.99,67.93,67.93,200.0,64.3973,64.3973,64.3404,64.3404,200.0
2023-03-28 09:50:00,68.1,68.1,68.1,68.1,100.0,64.5015,64.5015,64.5015,64.5015,100.0
2023-03-28 09:55:00,68.18,68.2,68.14,68.15,400.0,64.5772,64.5962,64.5393,64.5488,400.0
2023-03-28 10:00:00,68.15,68.15,68.15,68.15,0.0,64.5488,64.5488,64.5488,64.5488,0.0
2023-03-28 10:05:00,68.27,68.31,68.24,68.31,700.0,64.6625,64.7004,64.6341,64.7004,700.0
2023-03-28 10:10:00,68.37,68.37,68.33,68.33,600.0,64.7572,64.7572,64.7193,64.7193,600.0
2023-03-28 10:15:00,68.33,68.33,68.27,68.27,200.0,64.7193,64.7193,64.6625,64.6625,200.0
2023-03-28 10:20:00,68.35,68.39,68.32,68.39,2000.0,64.7382,64.7761,64.7098,64.7761,2000.0
2023-03-28 10:25:00,68.42,68.48,68.42,68.48,500.0,64.8045,64.8614,64.8045,64.8614,500.0
2023-03-28 10:30:00,68.39,68.43,68.36,68.36,1500.0,64.7761,64.814,64.7477,64.7477,1500.0
2023-03-28 10:35:00,68.4,68.42,68.36,68.39,1400.0,64.7856,64.8045,64.7477,64.7761,1400.0
2023-03-28 10:40:00,68.4,68.4,68.36,68.36,500.0,64.7856,64.7856,64.7477,64.7477,500.0
2023-03-28 10:45:00,68.42,68.59,68.42,68.59,900.0,64.8045,64.9656,64.8045,64.9656,900.0
2023-03-28 10:50:00,68.64,68.64,68.53,68.53,300.0,65.0129,65.0129,64.9087,64.9087,300.0
2023-03-28 10:55:00,68.53,68.53,68.46,68.53,900.0,64.9087,64.9087,64.8424,64.9087,900.0
2023-03-28 11:00:00,68.5,68.66,68.5,68.66,1415.0,64.8803,65.0319,64.8803,65.0319,1415.0
2023-03-28 11:05:00,68.73,68.73,68.68,68.68,256.0,65.0982,65.0982,65.0508,65.0508,256.0
2023-03-28 11:10:00,68.68,68.68,68.68,68.68,0.0,65.0508,65.0508,65.0508,65.0508,0.0
2023-03-28 11:15:00,68.67,68.67,68.67,68.67,100.0,65.0413,65.0413,65.0413,65.0413,100.0
2023-03-28 11:20:00,68.7,68.75,68.7,68.75,600.0,65.0697,65.1171,65.0697,65.1171,600.0
2023-03-28 11:25:00,68.73,68.73,68.73,68.73,100.0,65.0982,65.0982,65.0982,65.0982,100.0
2023-03-28 11:30:00,68.72,68.72,68.72,68.72,300.0,65.0887,65.0887,65.0887,65.0887,300.0
2023-03-28 11:35:00,68.74,68.87,68.74,68.87,500.0,65.1076,65.2308,65.1076,65.2308,500.0
2023-03-28 11:40:00,68.92,68.92,68.81,68.83,600.0,65.2781,65.2781,65.1739,65.1929,600.0
2023-03-28 11:45:00,68.85,68.86,68.85,68.86,361.0,65.2118,65.2213,65.2118,65.2213,361.0
2023-03-28 11:50:00,68.87,68.97,68.87,68.97,200.0,65.2308,65.3255,65.2308,65.3255,200.0
2023-03-28 11:55:00,68.98,68.98,68.93,68.93,615.0,65.3349,65.3349,65.2876,65.2876,615.0
2023-03-28 12:00:00,68.95,68.95,68.91,68.92,731.0,65.3065,65.3065,65.2686,65.2781,731.0
2023-03-28 12:05:00,68.93,68.97,68.93,68.97,511.0,65.2876,65.3255,65.2876,65.3255,511.0
2023-03-28 12:10:00,68.93,68.93,68.88,68.91,300.0,65.2876,65.2876,65.2402,65.2686,300.0
2023-03-28 12:15:00,68.89,68.89,68.84,68.84,213.0,65.2497,65.2497,65.2023,65.2023,213.0
2023-03-28 12:20:00,68.97,68.97,68.92,68.92,579.0,65.3255,65.3255,65.2781,65.2781,579.0
2023-03-28 12:25:00,68.94,68.94,68.91,68.92,530.0,65.2971,65.2971,65.2686,65.2781,530.0
2023-03-28 12:30:00,68.9,68.92,68.9,68.92,374.0,65.2592,65.2781,65.2592,65.2781,374.0
2023-03-28 12:35:00,68.9,68.9,68.78,68.81,800.0,65.2592,65.2592,65.1455,65.1739,800.0
2023-03-28 12:40:00,68.81,68.81,68.81,68.81,0.0,65.1739,65.1739,65.1739,65.1739,0.0
2023-03-28 12:45:00,68.76,68.8,68.75,68.75,400.0,65.1266,65.1645,65.1171,65.1171,400.0
2023-03-28 12:50:00,68.74,68.74,68.74,68.74,100.0,65.1076,65.1076,65.1076,65.1076,100.0
2023-03-28 12:55:00,68.74,68.74,68.72,68.72,200.0,65.1076,65.1076,65.0887,65.0887,200.0
2023-03-28 13:00:00,68.74,68.74,68.65,68.66,547.0,65.1076,65.1076,65.0224,65.0319,547.0
2023-03-28 13:05:00,68.65,68.68,68.64,68.64,400.0,65.0224,65.0508,65.0129,65.0129,400.0
2023-03-28 13:10:00,68.65,68.67,68.65,68.67,300.0,65.0224,65.0413,65.0224,65.0413,300.0
2023-03-28 13:15:00,68.68,68.69,68.62,68.62,400.0,65.0508,65.0603,64.994,64.994,400.0
2023-03-28 13:20:00,68.63,68.69,68.63,68.69,701.0,65.0034,65.0603,65.0034,65.0603,701.0
2023-03-28 13:25:00,68.68,68.68,68.68,68.68,200.0,65.0508,65.0508,65.0508,65.0508,200.0
2023-03-28 13:30:00,68.68,68.68,68.68,68.68,0.0,65.0508,65.0508,65.0508,65.0508,0.0
2023-03-28 13:35:00,68.46,68.5,68.46,68.49,612.0,64.8424,64.8803,64.8424,64.8708,612.0
2023-03-28 13:40:00,68.5,68.5,68.5,68.5,200.0,64.8803,64.8803,64.8803,64.8803,200.0
2023-03-28 13:45:00,68.44,68.54,68.44,68.48,700.0,64.8235,64.9182,64.8235,64.8614,700.0
2023-03-28 13:50:00,68.49,68.53,68.49,68.51,400.0,64.8708,64.9087,64.8708,64.8898,400.0
2023-03-28 13:55:00,68.5,68.53,68.5,68.53,400.0,64.8803,64.9087,64.8803,64.9087,400.0
2023-03-28 14:00:00,68.54,68.57,68.54,68.57,521.0,64.9182,64.9466,64.9182,64.9466,521.0
2023-03-28 14:05:00,68.57,68.58,68.57,68.58,357.0,64.9466,64.9561,64.9466,64.9561,357.0
2023-03-28 14:10:00,68.57,68.57,68.5,68.53,504.0,64.9466,64.9466,64.8803,64.9087,504.0
2023-03-28 14:15:00,68.49,68.51,68.49,68.5,600.0,64.8708,64.8898,64.8708,64.8803,600.0
2023-03-28 14:20:00,68.61,68.62,68.61,68.62,300.0,64.9845,64.994,64.9845,64.994,300.0
2023-03-28 14:25:00,68.54,68.6,68.54,68.6,800.0,64.9182,64.975,64.9182,64.975,800.0
2023-03-28 14:30:00,68.65,68.7,68.65,68.7,1100.0,65.0224,65.0697,65.0224,65.0697,1100.0
2023-03-28 14:35:00,68.79,68.8,68.79,68.8,300.0,65.155,65.1645,65.155,65.1645,300.0
2023-03-28 14:40:00,68.87,69.06,68.87,69.06,1497.0,65.2308,65.4107,65.2308,65.4107,1497.0
2023-03-28 14:45:00,69.1,69.1,69.01,69.05,758.0,65.4486,65.4486,65.3634,65.4013,758.0
2023-03-28 14:50:00,69.1,69.1,69.04,69.05,500.0,65.4486,65.4486,65.3918,65.4013,500.0
2023-03-28 14:55:00,69.04,69.04,69.02,69.02,300.0,65.3918,65.3918,65.3728,65.3728,300.0
2023-03-28 15:00:00,69.0,69.0,68.98,68.98,600.0,65.3539,65.3539,65.3349,65.3349,600.0
2023-03-28 15:05:00,69.02,69.03,69.02,69.03,550.0,65.3728,65.3823,65.3728,65.3823,550.0
2023-03-28 15:10:00,69.05,69.05,68.95,68.95,989.0,65.4013,65.4013,65.3065,65.3065,989.0
2023-03-28 15:15:00,68.94,68.97,68.88,68.95,3969.0,65.2971,65.3255,65.2402,65.3065,3969.0
2023-03-28 15:20:00,68.97,69.01,68.94,68.97,1231.0,65.3255,65.3634,65.2971,65.3255,1231.0
2023-03-28 15:25:00,68.94,68.99,68.92,68.97,1690.0,65.2971,65.3444,65.2781,65.3255,1690.0
2023-03-28 15:30:00,68.99,69.05,68.97,69.04,7407.0,65.3444,65.4013,65.3255,65.3918,7407.0
2023-03-28 15:35:00,69.04,69.08,68.96,68.97,3795.0,65.3918,65.4297,65.316,65.3255,3795.0
2023-03-28 15:40:00,68.82,68.82,68.78,68.78,200.0,65.1834,65.1834,65.1455,65.1455,200.0
2023-03-28 15:45:00,68.78,68.84,68.78,68.81,2037.0,65.1455,65.2023,65.1455,65.1739,2037.0
2023-03-28 15:50:00,68.79,68.87,68.76,68.8,6007.0,65.155,65.2308,65.1266,65.1645,6007.0
2023-03-28 15:55:00,68.81,68.84,68.75,68.82,14303.0,65.1739,65.2023,65.1171,65.1834,14303.0
2023-03-29 09:30:00,69.99,69.99,69.97,69.97,352.0,66.2916,66.2916,66.2726,66.2726,352.0
2023-03-29 09:35:00,69.9,69.95,69.9,69.95,200.0,66.2063,66.2537,66.2063,66.2537,200.0
2023-03-29 09:40:00,70.01,70.06,70.01,70.06,600.0,66.3105,66.3579,66.3105,66.3579,600.0
2023-03-29 09:45:00,70.18,70.3,70.11,70.3,1600.0,66.4715,66.5852,66.4052,66.5852,1600.0
2023-03-29 09:50:00,70.24,70.4,70.24,70.35,1900.0,66.5284,66.6799,66.5284,66.6326,1900.0
2023-03-29 09:55:00,70.26,70.42,70.26,70.37,1600.0,66.5473,66.6989,66.5473,66.6515,1600.0
2023-03-29 10:00:00,70.62,70.64,70.58,70.62,1300.0,66.8883,66.9072,66.8504,66.8883,1300.0
2023-03-29 10:05:00,70.59,70.7,70.55,70.63,1800.0,66.8599,66.9641,66.822,66.8978,1800.0
2023-03-29 10:10:00,70.63,70.66,70.53,70.56,1500.0,66.8978,66.9262,66.803,66.8315,1500.0
2023-03-29 10:15:00,70.55,70.65,70.55,70.56,800.0,66.822,66.9167,66.822,66.8315,800.0
2023-03-29 10:20:00,70.54,70.58,70.51,70.51,1000.0,66.8125,66.8504,66.7841,66.7841,1000.0
2023-03-29 10:25:00,70.6,70.65,70.6,70.6,600.0,66.8693,66.9167,66.8693,66.8693,600.0
2023-03-29 10:30:00,70.59,70.61,70.53,70.53,1000.0,66.8599,66.8788,66.803,66.803,1000.0
2023-03-29 10:35:00,70.63,70.69,70.57,70.57,800.0,66.8978,66.9546,66.8409,66.8409,800.0
2023-03-29 10:40:00,70.48,70.48,70.35,70.38,900.0,66.7557,66.7557,66.6326,66.661,900.0
2023-03-29 10:45:00,70.35,70.39,70.31,70.39,400.0,66.6326,66.6704,66.5947,66.6704,400.0
2023-03-29 10:50:00,70.48,70.49,70.4,70.43,500.0,66.7557,66.7652,66.6799,66.7083,500.0
2023-03-29 10:55:00,70.4,70.4,70.38,70.38,400.0,66.6799,66.6799,66.661,66.661,400.0
2023-03-29 11:00:00,70.25,70.29,70.22,70.22,700.0,66.5378,66.5757,66.5094,66.5094,700.0
2023-03-29 11:05:00,70.15,70.15,70.11,70.15,1000.0,66.4431,66.4431,66.4052,66.4431,1000.0
2023-03-29 11:10:00,70.13,70.22,70.13,70.18,1787.0,66.4242,66.5094,66.4242,66.4715,1787.0
2023-03-29 11:15:00,70.24,70.31,70.24,70.29,900.0,66.5284,66.5947,66.5284,66.5757,900.0
2023-03-29 11:20:00,70.27,70.28,70.2,70.2,600.0,66.5568,66.5663,66.4905,66.4905,600.0
2023-03-29 11:25:00,70.22,70.22,70.17,70.19,900.0,66.5094,66.5094,66.4621,66.481,900.0
2023-03-29 11:30:00,70.22,70.28,70.16,70.16,3300.0,66.5094,66.5663,66.4526,66.4526,3300.0
2023-03-29 11:35:00,70.18,70.24,70.18,70.22,1600.0,66.4715,66.5284,66.4715,66.5094,1600.0
2023-03-29 11:40:00,70.17,70.23,70.15,70.23,1200.0,66.4621,66.5189,66.4431,66.5189,1200.0
2023-03-29 11:45:00,70.17,70.19,70.13,70.17,6386.0,66.4621,66.481,66.4242,66.4621,6386.0
2023-03-29 11:50:00,70.22,70.26,70.21,70.26,400.0,66.5094,66.5473,66.5,66.5473,400.0
2023-03-29 11:55:00,70.26,70.29,70.23,70.24,1100.0,66.5473,66.5757,66.5189,66.5284,1100.0
2023-03-29 12:00:00,70.25,70.33,70.25,70.31,1044.0,66.5378,66.6136,66.5378,66.5947,1044.0
2023-03-29 12:05:00,70.27,70.27,70.2,70.24,800.0,66.5568,66.5568,66.4905,66.5284,800.0
2023-03-29 12:10:00,70.25,70.27,70.22,70.22,800.0,66.5378,66.5568,66.5094,66.5094,800.0
2023-03-29 12:15:00,70.23,70.27,70.15,70.26,2600.0,66.5189,66.5568,66.4431,66.5473,2600.0
2023-03-29 12:20:00,70.23,70.23,70.11,70.11,400.0,66.5189,66.5189,66.4052,66.4052,400.0
2023-03-29 12:25:00,70.09,70.11,70.08,70.08,992.0,66.3863,66.4052,66.3768,66.3768,992.0
2023-03-29 12:30:00,70.15,70.19,70.09,70.09,900.0,66.4431,66.481,66.3863,66.3863,900.0
2023-03-29 12:35:00,70.09,70.14,70.08,70.08,1300.0,66.3863,66.4337,66.3768,66.3768,1300.0
2023-03-29 12:40:00,70.11,70.13,70.08,70.08,600.0,66.4052,66.4242,66.3768,66.3768,600.0
2023-03-29 12:45:00,70.08,70.13,70.08,70.13,1000.0,66.3768,66.4242,66.3768,66.4242,1000.0
2023-03-29 12:50:00,70.13,70.13,70.09,70.12,1400.0,66.4242,66.4242,66.3863,66.4147,1400.0
2023-03-29 12:55:00,70.13,70.13,70.09,70.09,700.0,66.4242,66.4242,66.3863,66.3863,700.0
2023-03-29 13:00:00,69.97,70.02,69.96,70.02,900.0,66.2726,66.32,66.2632,66.32,900.0
2023-03-29 13:05:00,70.05,70.11,70.05,70.11,400.0,66.3484,66.4052,66.3484,66.4052,400.0
2023-03-29 13:10:00,70.08,70.1,70.07,70.07,700.0,66.3768,66.3958,66.3674,66.3674,700.0
2023-03-29 13:15:00,70.07,70.13,70.07,70.07,600.0,66.3674,66.4242,66.3674,66.3674,600.0
2023-03-29 13:20:00,70.06,70.06,70.02,70.04,700.0,66.3579,66.3579,66.32,66.3389,700.0
2023-03-29 13:25:00,70.05,70.05,70.02,70.02,700.0,66.3484,66.3484,66.32,66.32,700.0
2023-03-29 13:30:00,70.01,70.05,69.97,70.03,893.0,66.3105,66.3484,66.2726,66.3295,893.0
2023-03-29 13:35:00,69.9,69.91,69.87,69.9,500.0,66.2063,66.2158,66.1779,66.2063,500.0
2023-03-29 13:40:00,69.88,69.9,69.88,69.9,300.0,66.1874,66.2063,66.1874,66.2063,300.0
2023-03-29 13:45:00,69.86,69.86,69.86,69.86,200.0,66.1684,66.1684,66.1684,66.1684,200.0
2023-03-29 13:50:00,69.86,69.86,69.86,69.86,100.0,66.1684,66.1684,66.1684,66.1684,100.0
2023-03-29 13:55:00,69.83,69.84,69.79,69.79,800.0,66.14,66.1495,66.1021,66.1021,800.0
2023-03-29 14:00:00,69.78,69.78,69.7,69.72,300.0,66.0927,66.0927,66.0169,66.0358,300.0
2023-03-29 14:05:00,69.74,69.83,69.74,69.83,400.0,66.0548,66.14,66.0548,66.14,400.0
2023-03-29 14:10:00,69.89,69.89,69.84,69.89,700.0,66.1969,66.1969,66.1495,66.1969,700.0
2023-03-29 14:15:00,69.89,69.93,69.87,69.87,800.0,66.1969,66.2347,66.1779,66.1779,800.0
2023-03-29 14:20:00,69.85,69.88,69.85,69.88,300.0,66.159,66.1874,66.159,66.1874,300.0
2023-03-29 14:25:00,69.86,69.98,69.86,69.98,400.0,66.1684,66.2821,66.1684,66.2821,400.0
2023-03-29 14:30:00,69.97,69.97,69.97,69.97,400.0,66.2726,66.2726,66.2726,66.2726,400.0
2023-03-29 14:35:00,69.9,69.96,69.9,69.95,1300.0,66.2063,66.2632,66.2063,66.2537,1300.0
2023-03-29 14:40:00,69.93,69.93,69.89,69.93,900.0,66.2347,66.2347,66.1969,66.2347,900.0
2023-03-29 14:45:00,69.93,70.0,69.93,70.0,546.0,66.2347,66.3011,66.2347,66.3011,546.0
2023-03-29 14:50:00,69.97,70.05,69.95,70.04,1101.0,66.2726,66.3484,66.2537,66.3389,1101.0
2023-03-29 14:55:00,70.04,70.05,70.03,70.05,1900.0,66.3389,66.3484,66.3295,66.3484,1900.0
2023-03-29 15:00:00,70.05,70.1,69.95,70.0,2400.0,66.3484,66.3958,66.2537,66.3011,2400.0
2023-03-29 15:05:00,69.96,69.98,69.91,69.98,967.0,66.2632,66.2821,66.2158,66.2821,967.0
2023-03-29 15:10:00,69.98,69.98,69.9,69.95,1200.0,66.2821,66.2821,66.2063,66.2537,1200.0
2023-03-29 15:15:00,70.07,70.13,70.07,70.11,434.0,66.3674,66.4242,66.3674,66.4052,434.0
2023-03-29 15:20:00,70.1,70.17,70.09,70.17,1600.0,66.3958,66.4621,66.3863,66.4621,1600.0
2023-03-29 15:25:00,70.2,70.2,70.13,70.16,800.0,66.4905,66.4905,66.4242,66.4526,800.0
2023-03-29 15:30:00,70.11,70.12,70.08,70.09,1800.0,66.4052,66.4147,66.3768,66.3863,1800.0
2023-03-29 15:35:00,70.09,70.1,69.98,69.98,2059.0,66.3863,66.3958,66.2821,66.2821,2059.0
2023-03-29 15:40:00,70.01,70.07,69.99,70.07,2544.0,66.3105,66.3674,66.2916,66.3674,2544.0
2023-03-29 15:45:00,70.12,70.12,70.05,70.11,2375.0,66.4147,66.4147,66.3484,66.4052,2375.0
2023-03-29 15:50:00,70.07,70.17,70.07,70.11,2296.0,66.3674,66.4621,66.3674,66.4052,2296.0
2023-03-29 15:55:00,70.08,70.09,69.96,69.96,7171.0,66.3768,66.3863,66.2632,66.2632,7171.0
2023-03-30 09:30:00,70.71,70.71,70.52,70.53,2300.0,66.9735,66.9735,66.7936,66.803,2300.0
2023-03-30 09:35:00,70.74,70.74,70.74,70.74,200.0,67.0019,67.0019,67.0019,67.0019,200.0
2023-03-30 09:40:00,70.94,70.94,70.86,70.93,1300.0,67.1914,67.1914,67.1156,67.1819,1300.0
2023-03-30 09:45:00,71.04,71.14,71.04,71.06,1100.0,67.2861,67.3808,67.2861,67.305,1100.0
2023-03-30 09:50:00,71.06,71.06,70.97,71.01,1200.0,67.305,67.305,67.2198,67.2577,1200.0
2023-03-30 09:55:00,71.06,71.13,71.06,71.13,1000.0,67.305,67.3713,67.305,67.3713,1000.0
2023-03-30 10:00:00,71.15,71.15,70.94,70.99,1414.0,67.3903,67.3903,67.1914,67.2387,1414.0
2023-03-30 10:05:00,71.0,71.05,70.9,71.05,2265.0,67.2482,67.2956,67.1535,67.2956,2265.0
2023-03-30 10:10:00,71.05,71.07,70.9,70.93,1400.0,67.2956,67.3145,67.1535,67.1819,1400.0
2023-03-30 10:15:00,70.92,71.01,70.9,70.9,1400.0,67.1724,67.2577,67.1535,67.1535,1400.0
2023-03-30 10:20:00,70.86,70.89,70.76,70.79,800.0,67.1156,67.144,67.0209,67.0493,800.0
2023-03-30 10:25:00,70.76,70.97,70.76,70.85,1634.0,67.0209,67.2198,67.0209,67.1061,1634.0
2023-03-30 10:30:00,70.83,70.83,70.7,70.71,2000.0,67.0872,67.0872,66.9641,66.9735,2000.0
2023-03-30 10:35:00,70.74,70.75,70.63,70.75,1400.0,67.0019,67.0114,66.8978,67.0114,1400.0
2023-03-30 10:40:00,70.73,70.73,70.64,70.67,1900.0,66.9925,66.9925,66.9072,66.9356,1900.0
2023-03-30 10:45:00,70.68,70.71,70.68,70.69,1872.0,66.9451,66.9735,66.9451,66.9546,1872.0
2023-03-30 10:50:00,70.66,70.86,70.66,70.82,2802.0,66.9262,67.1156,66.9262,67.0777,2802.0
2023-03-30 10:55:00,70.77,70.8,70.6,70.6,1700.0,67.0304,67.0588,66.8693,66.8693,1700.0
2023-03-30 11:00:00,70.61,70.71,70.56,70.71,2100.0,66.8788,66.9735,66.8315,66.9735,2100.0
2023-03-30 11:05:00,70.72,70.75,70.71,70.75,1200.0,66.983,67.0114,66.9735,67.0114,1200.0
2023-03-30 11:10:00,70.75,70.75,70.65,70.68,500.0,67.0114,67.0114,66.9167,66.9451,500.0
2023-03-30 11:15:00,70.68,70.7,70.62,70.7,500.0,66.9451,66.9641,66.8883,66.9641,500.0
2023-03-30 11:20:00,70.7,70.82,70.7,70.81,1300.0,66.9641,67.0777,66.9641,67.0682,1300.0
2023-03-30 11:25:00,70.8,70.82,70.73,70.73,1400.0,67.0588,67.0777,66.9925,66.9925,1400.0
2023-03-30 11:30:00,70.71,70.72,70.69,70.72,1400.0,66.9735,66.983,66.9546,66.983,1400.0
2023-03-30 11:35:00,70.77,70.77,70.73,70.73,300.0,67.0304,67.0304,66.9925,66.9925,300.0
2023-03-30 11:40:00,70.74,70.79,70.74,70.79,1300.0,67.0019,67.0493,67.0019,67.0493,1300.0
2023-03-30 11:45:00,70.77,70.78,70.72,70.74,500.0,67.0304,67.0398,66.983,67.0019,500.0
2023-03-30 11:50:00,70.73,70.8,70.73,70.8,1200.0,66.9925,67.0588,66.9925,67.0588,1200.0
2023-03-30 11:55:00,70.86,70.9,70.86,70.88,600.0,67.1156,67.1535,67.1156,67.1345,600.0
2023-03-30 12:00:00,70.91,70.94,70.91,70.94,577.0,67.163,67.1914,67.163,67.1914,577.0
2023-03-30 12:05:00,70.94,70.94,70.88,70.88,700.0,67.1914,67.1914,67.1345,67.1345,700.0
2023-03-30 12:10:00,70.92,70.92,70.84,70.84,400.0,67.1724,67.1724,67.0967,67.0967,400.0
2023-03-30 12:15:00,70.77,70.78,70.77,70.77,300.0,67.0304,67.0398,67.0304,67.0304,300.0
2023-03-30 12:20:00,70.77,70.84,70.77,70.84,200.0,67.0304,67.0967,67.0304,67.0967,200.0
2023-03-30 12:25:00,70.81,70.81,70.79,70.8,500.0,67.0682,67.0682,67.0493,67.0588,500.0
2023-03-30 12:30:00,70.76,70.76,70.71,70.71,300.0,67.0209,67.0209,66.9735,66.9735,300.0
2023-03-30 12:35:00,70.72,70.79,70.72,70.79,200.0,66.983,67.0493,66.983,67.0493,200.0
2023-03-30 12:40:00,70.8,70.88,70.78,70.78,600.0,67.0588,67.1345,67.0398,67.0398,600.0
2023-03-30 12:45:00,70.83,70.9,70.83,70.87,1300.0,67.0872,67.1535,67.0872,67.1251,1300.0
2023-03-30 12:50:00,70.88,70.88,70.84,70.84,300.0,67.1345,67.1345,67.0967,67.0967,300.0
2023-03-30 12:55:00,70.83,70.83,70.78,70.78,400.0,67.0872,67.0872,67.0398,67.0398,400.0
2023-03-30 13:00:00,70.79,70.87,70.78,70.87,500.0,67.0493,67.1251,67.0398,67.1251,500.0
2023-03-30 13:05:00,70.89,70.89,70.87,70.87,300.0,67.144,67.144,67.1251,67.1251,300.0
2023-03-30 13:10:00,70.81,70.81,70.81,70.81,100.0,67.0682,67.0682,67.0682,67.0682,100.0
2023-03-30 13:15:00,70.79,70.79,70.79,70.79,100.0,67.0493,67.0493,67.0493,67.0493,100.0
2023-03-30 13:20:00,70.77,70.77,70.71,70.71,900.0,67.0304,67.0304,66.9735,66.9735,900.0
2023-03-30 13:25:00,70.75,70.75,70.75,70.75,100.0,67.0114,67.0114,67.0114,67.0114,100.0
2023-03-30 13:30:00,70.77,70.77,70.72,70.72,300.0,67.0304,67.0304,66.983,66.983,300.0
2023-03-30 13:35:00,70.67,70.67,70.67,70.67,200.0,66.9356,66.9356,66.9356,66.9356,200.0
2023-03-30 13:40:00,70.66,70.74,70.66,70.72,500.0,66.9262,67.0019,66.9262,66.983,500.0
2023-03-30 13:45:00,70.74,70.74,70.7,70.74,600.0,67.0019,67.0019,66.9641,67.0019,600.0
2023-03-30 13:50:00,70.71,70.72,70.7,70.7,400.0,66.9735,66.983,66.9641,66.9641,400.0
2023-03-30 13:55:00,70.66,70.7,70.66,70.68,1215.0,66.9262,66.9641,66.9262,66.9451,1215.0
2023-03-30 14:00:00,70.71,70.73,70.71,70.73,400.0,66.9735,66.9925,66.9735,66.9925,400.0
2023-03-30 14:05:00,70.75,70.75,70.75,70.75,300.0,67.0114,67.0114,67.0114,67.0114,300.0
2023-03-30 14:10:00,70.73,70.78,70.73,70.77,400.0,66.9925,67.0398,66.9925,67.0304,400.0
2023-03-30 14:15:00,70.74,70.79,70.74,70.79,200.0,67.0019,67.0493,67.0019,67.0493,200.0
2023-03-30 14:20:00,70.77,70.81,70.77,70.8,700.0,67.0304,67.0682,67.0304,67.0588,700.0
2023-03-30 14:25:00,70.78,70.78,70.78,70.78,100.0,67.0398,67.0398,67.0398,67.0398,100.0
2023-03-30 14:30:00,70.91,70.91,70.91,70.91,200.0,67.163,67.163,67.163,67.163,200.0
2023-03-30 14:35:00,70.91,70.91,70.78,70.78,400.0,67.163,67.163,67.0398,67.0398,400.0
2023-03-30 14:40:00,70.72,70.72,70.7,70.7,200.0,66.983,66.983,66.9641,66.9641,200.0
2023-03-30 14:45:00,70.76,70.76,70.75,70.75,500.0,67.0209,67.0209,67.0114,67.0114,500.0
2023-03-30 14:50:00,70.72,70.73,70.72,70.73,700.0,66.983,66.9925,66.983,66.9925,700.0
2023-03-30 14:55:00,70.75,70.75,70.7,70.7,500.0,67.0114,67.0114,66.9641,66.9641,500.0
2023-03-30 15:00:00,70.69,70.74,70.68,70.73,800.0,66.9546,67.0019,66.9451,66.9925,800.0
2023-03-30 15:05:00,70.75,70.75,70.66,70.66,500.0,67.0114,67.0114,66.9262,66.9262,500.0
2023-03-30 15:10:00,70.65,70.69,70.65,70.69,500.0,66.9167,66.9546,66.9167,66.9546,500.0
2023-03-30 15:15:00,70.69,70.76,70.66,70.74,1312.0,66.9546,67.0209,66.9262,67.0019,1312.0
2023-03-30 15:20:00,70.7,70.73,70.66,70.73,2277.0,66.9641,66.9925,66.9262,66.9925,2277.0
2023-03-30 15:25:00,70.73,70.73,70.7,70.7,1200.0,66.9925,66.9925,66.9641,66.9641,1200.0
2023-03-30 15:30:00,70.72,70.73,70.7,70.7,1300.0,66.983,66.9925,66.9641,66.9641,1300.0
2023-03-30 15:35:00,70.69,70.85,70.69,70.85,1051.0,66.9546,67.1061,66.9546,67.1061,1051.0
2023-03-30 15:40:00,70.84,70.89,70.84,70.86,1200.0,67.0967,67.144,67.0967,67.1156,1200.0
2023-03-30 15:45:00,70.85,70.85,70.78,70.8,2182.0,67.1061,67.1061,67.0398,67.0588,2182.0
2023-03-30 15:50:00,70.8,71.0,70.8,71.0,5329.0,67.0588,67.2482,67.0588,67.2482,5329.0
2023-03-30 15:55:00,70.88,70.97,70.83,70.97,2717.0,67.1345,67.2198,67.0872,67.2198,2717.0
2023-03-31 09:30:00,71.43,71.62,71.25,71.53,3651.0,67.6555,67.8354,67.485,67.7502,3651.0
2023-03-31 09:35:00,71.64,71.65,71.48,71.53,6139.0,67.8544,67.8639,67.7028,67.7502,6139.0
2023-03-31 09:40:00,71.54,71.54,71.36,71.36,3500.0,67.7597,67.7597,67.5892,67.5892,3500.0
2023-03-31 09:45:00,71.28,71.38,71.28,71.31,1500.0,67.5134,67.6081,67.5134,67.5418,1500.0
2023-03-31 09:50:00,71.37,71.37,71.17,71.17,300.0,67.5987,67.5987,67.4092,67.4092,300.0
2023-03-31 09:55:00,71.27,71.27,71.16,71.16,700.0,67.5039,67.5039,67.3998,67.3998,700.0
2023-03-31 10:00:00,71.35,71.35,71.35,71.35,100.0,67.5797,67.5797,67.5797,67.5797,100.0
2023-03-31 10:05:00,71.29,71.29,71.18,71.2,800.0,67.5229,67.5229,67.4187,67.4376,800.0
2023-03-31 10:10:00,71.09,71.09,71.01,71.01,432.0,67.3335,67.3335,67.2577,67.2577,432.0
2023-03-31 10:15:00,71.01,71.01,71.01,71.01,0.0,67.2577,67.2577,67.2577,67.2577,0.0
2023-03-31 10:20:00,71.0,71.06,70.95,70.95,900.0,67.2482,67.305,67.2009,67.2009,900.0
2023-03-31 10:25:00,70.87,70.96,70.87,70.87,500.0,67.1251,67.2103,67.1251,67.1251,500.0
2023-03-31 10:30:00,70.82,70.82,70.75,70.75,266.0,67.0777,67.0777,67.0114,67.0114,266.0
2023-03-31 10:35:00,70.73,70.76,70.71,70.73,682.0,66.9925,67.0209,66.9735,66.9925,682.0
2023-03-31 10:40:00,70.7,70.7,70.64,70.64,300.0,66.9641,66.9641,66.9072,66.9072,300.0
2023-03-31 10:45:00,70.59,70.62,70.58,70.58,400.0,66.8599,66.8883,66.8504,66.8504,400.0
2023-03-31 10:50:00,70.56,70.56,70.5,70.5,700.0,66.8315,66.8315,66.7746,66.7746,700.0
2023-03-31 10:55:00,70.54,70.54,70.44,70.44,942.0,66.8125,66.8125,66.7178,66.7178,942.0
2023-03-31 11:00:00,70.38,70.43,70.31,70.43,400.0,66.661,66.7083,66.5947,66.7083,400.0
2023-03-31 11:05:00,70.41,70.46,70.38,70.46,2874.0,66.6894,66.7367,66.661,66.7367,2874.0
2023-03-31 11:10:00,70.41,70.52,70.41,70.52,3715.0,66.6894,66.7936,66.6894,66.7936,3715.0
2023-03-31 11:15:00,70.66,70.87,70.66,70.86,500.0,66.9262,67.1251,66.9262,67.1156,500.0
2023-03-31 11:20:00,71.0,71.05,71.0,71.05,600.0,67.2482,67.2956,67.2482,67.2956,600.0
2023-03-31 11:25:00,71.06,71.09,70.99,71.0,1400.0,67.305,67.3335,67.2387,67.2482,1400.0
2023-03-31 11:30:00,71.01,71.06,70.99,71.05,1850.0,67.2577,67.305,67.2387,67.2956,1850.0
2023-03-31 11:35:00,71.07,71.08,71.0,71.01,700.0,67.3145,67.324,67.2482,67.2577,700.0
2023-03-31 11:40:00,70.96,71.0,70.95,71.0,628.0,67.2103,67.2482,67.2009,67.2482,628.0
2023-03-31 11:45:00,71.02,71.02,70.93,70.93,879.0,67.2672,67.2672,67.1819,67.1819,879.0
2023-03-31 11:50:00,70.99,70.99,70.99,70.99,100.0,67.2387,67.2387,67.2387,67.2387,100.0
2023-03-31 11:55:00,70.96,70.97,70.96,70.97,300.0,67.2103,67.2198,67.2103,67.2198,300.0
2023-03-31 12:00:00,70.97,70.97,70.97,70.97,0.0,67.2198,67.2198,67.2198,67.2198,0.0
2023-03-31 12:05:00,71.02,71.02,70.71,70.74,800.0,67.2672,67.2672,66.9735,67.0019,800.0
2023-03-31 12:10:00,70.77,70.78,70.71,70.71,700.0,67.0304,67.0398,66.9735,66.9735,700.0
2023-03-31 12:15:00,70.73,70.76,70.73,70.76,570.0,66.9925,67.0209,66.9925,67.0209,570.0
2023-03-31 12:20:00,70.77,70.77,70.77,70.77,100.0,67.0304,67.0304,67.0304,67.0304,100.0
2023-03-31 12:25:00,70.74,70.74,70.67,70.67,300.0,67.0019,67.0019,66.9356,66.9356,300.0
2023-03-31 12:30:00,70.72,70.85,70.72,70.84,2419.0,66.983,67.1061,66.983,67.0967,2419.0
2023-03-31 12:35:00,70.9,70.9,70.86,70.86,300.0,67.1535,67.1535,67.1156,67.1156,300.0
2023-03-31 12:40:00,70.92,70.92,70.89,70.89,800.0,67.1724,67.1724,67.144,67.144,800.0
2023-03-31 12:45:00,70.88,70.91,70.88,70.9,888.0,67.1345,67.163,67.1345,67.1535,888.0
2023-03-31 12:50:00,70.89,70.89,70.84,70.84,702.0,67.144,67.144,67.0967,67.0967,702.0
2023-03-31 12:55:00,70.69,70.74,70.69,70.74,200.0,66.9546,67.0019,66.9546,67.0019,200.0
2023-03-31 13:00:00,70.74,70.75,70.7,70.7,600.0,67.0019,67.0114,66.9641,66.9641,600.0
2023-03-31 13:05:00,70.7,70.7,70.65,70.65,1100.0,66.9641,66.9641,66.9167,66.9167,1100.0
2023-03-31 13:10:00,70.68,70.7,70.62,70.63,500.0,66.9451,66.9641,66.8883,66.8978,500.0
2023-03-31 13:15:00,70.61,70.61,70.52,70.57,938.0,66.8788,66.8788,66.7936,66.8409,938.0
2023-03-31 13:20:00,70.45,70.5,70.45,70.5,412.0,66.7273,66.7746,66.7273,66.7746,412.0
2023-03-31 13:25:00,70.49,70.49,70.45,70.45,333.0,66.7652,66.7652,66.7273,66.7273,333.0
2023-03-31 13:30:00,70.45,70.5,70.45,70.5,300.0,66.7273,66.7746,66.7273,66.7746,300.0
2023-03-31 13:35:00,70.56,70.56,70.53,70.55,400.0,66.8315,66.8315,66.803,66.822,400.0
2023-03-31 13:40:00,70.58,70.58,70.57,70.57,200.0,66.8504,66.8504,66.8409,66.8409,200.0
2023-03-31 13:45:00,70.51,70.51,70.49,70.49,400.0,66.7841,66.7841,66.7652,66.7652,400.0
2023-03-31 13:50:00,70.56,70.57,70.56,70.57,200.0,66.8315,66.8409,66.8315,66.8409,200.0
2023-03-31 13:55:00,70.62,70.62,70.62,70.62,200.0,66.8883,66.8883,66.8883,66.8883,200.0
2023-03-31 14:00:00,70.6,70.64,70.6,70.63,700.0,66.8693,66.9072,66.8693,66.8978,700.0
2023-03-31 14:05:00,70.61,70.65,70.59,70.65,500.0,66.8788,66.9167,66.8599,66.9167,500.0
2023-03-31 14:10:00,70.61,70.69,70.58,70.69,2471.0,66.8788,66.9546,66.8504,66.9546,2471.0
2023-03-31 14:15:00,70.7,70.75,70.7,70.75,800.0,66.9641,67.0114,66.9641,67.0114,800.0
2023-03-31 14:20:00,70.8,70.8,70.72,70.73,604.0,67.0588,67.0588,66.983,66.9925,604.0
2023-03-31 14:25:00,70.77,70.87,70.77,70.87,2680.0,67.0304,67.1251,67.0304,67.1251,2680.0
2023-03-31 14:30:00,70.82,70.88,70.78,70.88,5233.0,67.0777,67.1345,67.0398,67.1345,5233.0
2023-03-31 14:35:00,70.91,70.91,70.91,70.91,100.0,67.163,67.163,67.163,67.163,100.0
2023-03-31 14:40:00,70.89,71.03,70.89,71.0,800.0,67.144,67.2766,67.144,67.2482,800.0
2023-03-31 14:45:00,71.01,71.01,70.99,71.01,600.0,67.2577,67.2577,67.2387,67.2577,600.0
2023-03-31 14:50:00,70.99,71.03,70.97,71.0,400.0,67.2387,67.2766,67.2198,67.2482,400.0
2023-03-31 14:55:00,71.01,71.08,71.01,71.08,200.0,67.2577,67.324,67.2577,67.324,200.0
2023-03-31 15:00:00,71.16,71.18,71.16,71.18,500.0,67.3998,67.4187,67.3998,67.4187,500.0
2023-03-31 15:05:00,71.09,71.09,71.05,71.08,300.0,67.3335,67.3335,67.2956,67.324,300.0
2023-03-31 15:10:00,71.08,71.08,71.0,71.05,1400.0,67.324,67.324,67.2482,67.2956,1400.0
2023-03-31 15:15:00,71.08,71.1,71.08,71.1,300.0,67.324,67.3429,67.324,67.3429,300.0
2023-03-31 15:20:00,71.19,71.23,71.19,71.22,500.0,67.4282,67.4661,67.4282,67.4566,500.0
2023-03-31 15:25:00,71.27,71.28,71.19,71.19,1000.0,67.5039,67.5134,67.4282,67.4282,1000.0
2023-03-31 15:30:00,71.2,71.26,71.13,71.15,1916.0,67.4376,67.4945,67.3713,67.3903,1916.0
2023-03-31 15:35:00,71.08,71.08,71.03,71.07,700.0,67.324,67.324,67.2766,67.3145,700.0
2023-03-31 15:40:00,71.1,71.13,71.06,71.1,1300.0,67.3429,67.3713,67.305,67.3429,1300.0
2023-03-31 15:45:00,71.1,71.16,71.07,71.11,2600.0,67.3429,67.3998,67.3145,67.3524,2600.0
2023-03-31 15:50:00,71.15,71.29,71.1,71.22,7432.0,67.3903,67.5229,67.3429,67.4566,7432.0
2023-03-31 15:55:00,71.21,71.75,71.21,71.66,20229.0,67.4471,67.9586,67.4471,67.8733,20229.0
2023-04-03 09:30:00,71.69,71.69,71.69,71.69,100.0,67.9017,67.9017,67.9017,67.9017,100.0
2023-04-03 09:35:00,71.68,71.8,71.68,71.8,200.0,67.8923,68.0059,67.8923,68.0059,200.0
2023-04-03 09:40:00,71.6,71.6,71.52,71.52,400.0,67.8165,67.8165,67.7407,67.7407,400.0
2023-04-03 09:45:00,71.83,71.98,71.83,71.92,500.0,68.0343,68.1764,68.0343,68.1196,500.0
2023-04-03 09:50:00,72.1,72.18,72.05,72.18,300.0,68.2901,68.3659,68.2427,68.3659,300.0
2023-04-03 09:55:00,72.12,72.12,72.12,72.12,100.0,68.309,68.309,68.309,68.309,100.0
2023-04-03 10:00:00,72.28,72.57,72.28,72.44,2250.0,68.4606,68.7352,68.4606,68.6121,2250.0
2023-04-03 10:05:00,72.41,72.44,72.31,72.37,1000.0,68.5837,68.6121,68.489,68.5458,1000.0
2023-04-03 10:10:00,72.32,72.41,72.26,72.35,900.0,68.4985,68.5837,68.4416,68.5269,900.0
2023-04-03 10:15:00,72.53,72.53,72.43,72.43,200.0,68.6974,68.6974,68.6026,68.6026,200.0
2023-04-03 10:20:00,72.46,72.46,72.36,72.36,900.0,68.6311,68.6311,68.5363,68.5363,900.0
2023-04-03 10:25:00,72.32,72.32,72.27,72.27,200.0,68.4985,68.4985,68.4511,68.4511,200.0
2023-04-03 10:30:00,72.41,72.41,72.31,72.31,300.0,68.5837,68.5837,68.489,68.489,300.0
2023-04-03 10:35:00,72.27,72.3,72.22,72.22,500.0,68.4511,68.4795,68.4037,68.4037,500.0
2023-04-03 10:40:00,72.2,72.2,72.2,72.2,100.0,68.3848,68.3848,68.3848,68.3848,100.0
2023-04-03 10:45:00,72.17,72.19,72.15,72.15,400.0,68.3564,68.3753,68.3374,68.3374,400.0
2023-04-03 10:50:00,72.22,72.24,72.13,72.13,300.0,68.4037,68.4227,68.3185,68.3185,300.0
2023-04-03 10:55:00,72.01,72.01,71.89,71.89,300.0,68.2048,68.2048,68.0912,68.0912,300.0
2023-04-03 11:00:00,72.05,72.05,71.98,71.98,700.0,68.2427,68.2427,68.1764,68.1764,700.0
2023-04-03 11:05:00,72.08,72.17,72.08,72.16,1200.0,68.2711,68.3564,68.2711,68.3469,1200.0
2023-04-03 11:10:00,72.19,72.19,72.05,72.05,500.0,68.3753,68.3753,68.2427,68.2427,500.0
2023-04-03 11:15:00,72.14,72.16,72.13,72.14,500.0,68.328,68.3469,68.3185,68.328,500.0
2023-04-03 11:20:00,72.05,72.07,72.03,72.03,600.0,68.2427,68.2617,68.2238,68.2238,600.0
2023-04-03 11:25:00,71.97,71.99,71.82,71.82,2400.0,68.167,68.1859,68.0249,68.0249,2400.0
2023-04-03 11:30:00,71.86,71.96,71.86,71.96,700.0,68.0628,68.1575,68.0628,68.1575,700.0
2023-04-03 11:35:00,71.89,71.92,71.86,71.92,700.0,68.0912,68.1196,68.0628,68.1196,700.0
2023-04-03 11:40:00,71.87,71.91,71.84,71.84,900.0,68.0722,68.1101,68.0438,68.0438,900.0
2023-04-03 11:45:00,71.8,71.89,71.8,71.89,600.0,68.0059,68.0912,68.0059,68.0912,600.0
2023-04-03 11:50:00,71.9,71.91,71.88,71.9,600.0,68.1007,68.1101,68.0817,68.1007,600.0
2023-04-03 11:55:00,71.9,71.9,71.85,71.89,1475.0,68.1007,68.1007,68.0533,68.0912,1475.0
2023-04-03 12:00:00,71.84,71.89,71.8,71.81,845.0,68.0438,68.0912,68.0059,68.0154,845.0
2023-04-03 12:05:00,71.67,71.72,71.64,71.72,500.0,67.8828,67.9302,67.8544,67.9302,500.0
2023-04-03 12:10:00,71.72,71.72,71.68,71.68,600.0,67.9302,67.9302,67.8923,67.8923,600.0
2023-04-03 12:15:00,71.75,71.75,71.74,71.74,200.0,67.9586,67.9586,67.9491,67.9491,200.0
2023-04-03 12:20:00,71.73,71.73,71.68,71.68,200.0,67.9396,67.9396,67.8923,67.8923,200.0
2023-04-03 12:25:00,71.73,71.74,71.73,71.74,200.0,67.9396,67.9491,67.9396,67.9491,200.0
2023-04-03 12:30:00,71.75,71.77,71.75,71.75,605.0,67.9586,67.9775,67.9586,67.9586,605.0
2023-04-03 12:35:00,71.75,71.75,71.74,71.74,200.0,67.9586,67.9586,67.9491,67.9491,200.0
2023-04-03 12:40:00,71.7,71.7,71.64,71.64,500.0,67.9112,67.9112,67.8544,67.8544,500.0
2023-04-03 12:45:00,71.68,71.73,71.68,71.73,500.0,67.8923,67.9396,67.8923,67.9396,500.0
2023-04-03 12:50:00,71.71,71.82,71.71,71.79,500.0,67.9207,68.0249,67.9207,67.9965,500.0
2023-04-03 12:55:00,71.79,71.79,71.79,71.79,0.0,67.9965,67.9965,67.9965,67.9965,0.0
2023-04-03 13:00:00,71.84,71.84,71.84,71.84,100.0,68.0438,68.0438,68.0438,68.0438,100.0
2023-04-03 13:05:00,71.84,71.93,71.84,71.93,300.0,68.0438,68.1291,68.0438,68.1291,300.0
2023-04-03 13:10:00,71.99,72.01,71.94,71.94,532.0,68.1859,68.2048,68.1385,68.1385,532.0
2023-04-03 13:15:00,71.98,71.98,71.94,71.95,400.0,68.1764,68.1764,68.1385,68.148,400.0
2023-04-03 13:20:00,72.17,72.17,72.08,72.08,200.0,68.3564,68.3564,68.2711,68.2711,200.0
2023-04-03 13:25:00,71.96,71.96,71.9,71.9,200.0,68.1575,68.1575,68.1007,68.1007,200.0
2023-04-03 13:30:00,71.82,71.82,71.7,71.75,700.0,68.0249,68.0249,67.9112,67.9586,700.0
2023-04-03 13:35:00,71.72,71.72,71.71,71.72,400.0,67.9302,67.9302,67.9207,67.9302,400.0
2023-04-03 13:40:00,71.62,71.62,71.48,71.53,300.0,67.8354,67.8354,67.7028,67.7502,300.0
2023-04-03 13:45:00,71.53,71.53,71.53,71.53,0.0,67.7502,67.7502,67.7502,67.7502,0.0
2023-04-03 13:50:00,71.19,71.19,71.15,71.15,217.0,67.4282,67.4282,67.3903,67.3903,217.0
2023-04-03 13:55:00,71.32,71.39,71.32,71.38,600.0,67.5513,67.6176,67.5513,67.6081,600.0
2023-04-03 14:00:00,71.31,71.31,71.26,71.26,400.0,67.5418,67.5418,67.4945,67.4945,400.0
2023-04-03 14:05:00,71.26,71.26,71.26,71.26,0.0,67.4945,67.4945,67.4945,67.4945,0.0
2023-04-03 14:10:00,71.35,71.38,71.35,71.38,400.0,67.5797,67.6081,67.5797,67.6081,400.0
2023-04-03 14:15:00,71.31,71.31,71.31,71.31,100.0,67.5418,67.5418,67.5418,67.5418,100.0
2023-04-03 14:20:00,71.27,71.29,71.27,71.29,200.0,67.5039,67.5229,67.5039,67.5229,200.0
2023-04-03 14:25:00,71.42,71.42,71.37,71.37,300.0,67.646,67.646,67.5987,67.5987,300.0
2023-04-03 14:30:00,71.36,71.42,71.36,71.42,400.0,67.5892,67.646,67.5892,67.646,400.0
2023-04-03 14:35:00,71.44,71.48,71.39,71.48,400.0,67.665,67.7028,67.6176,67.7028,400.0
2023-04-03 14:40:00,71.53,71.53,71.53,71.53,100.0,67.7502,67.7502,67.7502,67.7502,100.0
2023-04-03 14:45:00,71.56,71.56,71.53,71.53,300.0,67.7786,67.7786,67.7502,67.7502,300.0
2023-04-03 14:50:00,71.53,71.59,71.53,71.58,1200.0,67.7502,67.807,67.7502,67.7976,1200.0
2023-04-03 14:55:00,71.57,71.59,71.46,71.46,600.0,67.7881,67.807,67.6839,67.6839,600.0
2023-04-03 15:00:00,71.5,71.6,71.5,71.6,200.0,67.7218,67.8165,67.7218,67.8165,200.0
2023-04-03 15:05:00,71.56,71.56,71.36,71.36,500.0,67.7786,67.7786,67.5892,67.5892,500.0
2023-04-03 15:10:00,71.4,71.41,71.32,71.32,700.0,67.6271,67.6365,67.5513,67.5513,700.0
2023-04-03 15:15:00,71.33,71.33,71.27,71.27,500.0,67.5608,67.5608,67.5039,67.5039,500.0
2023-04-03 15:20:00,71.28,71.28,71.18,71.2,700.0,67.5134,67.5134,67.4187,67.4376,700.0
2023-04-03 15:25:00,71.22,71.24,71.18,71.22,700.0,67.4566,67.4755,67.4187,67.4566,700.0
2023-04-03 15:30:00,71.34,71.43,71.34,71.42,400.0,67.5702,67.6555,67.5702,67.646,400.0
2023-04-03 15:35:00,71.38,71.43,71.38,71.39,600.0,67.6081,67.6555,67.6081,67.6176,600.0
2023-04-03 15:40:00,71.37,71.45,71.37,71.45,716.0,67.5987,67.6744,67.5987,67.6744,716.0
2023-04-03 15:45:00,71.47,71.48,71.44,71.48,1300.0,67.6934,67.7028,67.665,67.7028,1300.0
2023-04-03 15:50:00,71.47,71.58,71.47,71.51,1439.0,67.6934,67.7976,67.6934,67.7313,1439.0
2023-04-03 15:55:00,71.56,71.74,71.55,71.72,6667.0,67.7786,67.9491,67.7691,67.9302,6667.0
2023-04-04 09:30:00,71.95,71.95,71.53,71.53,1084.0,68.148,68.148,67.7502,67.7502,1084.0
2023-04-04 09:35:00,71.53,71.53,71.53,71.53,0.0,67.7502,67.7502,67.7502,67.7502,0.0
2023-04-04 09:40:00,71.54,71.54,71.48,71.5,700.0,67.7597,67.7597,67.7028,67.7218,700.0
2023-04-04 09:45:00,71.49,71.57,71.42,71.54,3077.0,67.7123,67.7881,67.646,67.7597,3077.0
2023-04-04 09:50:00,71.54,71.54,71.52,71.52,200.0,67.7597,67.7597,67.7407,67.7407,200.0
2023-04-04 09:55:00,71.33,71.33,71.33,71.33,200.0,67.5608,67.5608,67.5608,67.5608,200.0
2023-04-04 10:00:00,71.56,71.56,71.56,71.56,100.0,67.7786,67.7786,67.7786,67.7786,100.0
2023-04-04 10:05:00,71.48,71.48,71.48,71.48,100.0,67.7028,67.7028,67.7028,67.7028,100.0
2023-04-04 10:10:00,71.49,71.51,71.49,71.51,236.0,67.7123,67.7313,67.7123,67.7313,236.0
2023-04-04 10:15:00,71.59,71.59,71.59,71.59,100.0,67.807,67.807,67.807,67.807,100.0
2023-04-04 10:20:00,71.59,71.59,71.59,71.59,0.0,67.807,67.807,67.807,67.807,0.0
2023-04-04 10:25:00,71.39,71.39,71.3,71.34,400.0,67.6176,67.6176,67.5324,67.5702,400.0
2023-04-04 10:30:00,71.34,71.34,71.34,71.34,0.0,67.5702,67.5702,67.5702,67.5702,0.0
2023-04-04 10:35:00,71.26,71.26,71.16,71.19,400.0,67.4945,67.4945,67.3998,67.4282,400.0
2023-04-04 10:40:00,71.0,71.06,71.0,71.06,200.0,67.2482,67.305,67.2482,67.305,200.0
2023-04-04 10:45:00,71.03,71.03,71.03,71.03,100.0,67.2766,67.2766,67.2766,67.2766,100.0
2023-04-04 10:50:00,71.03,71.03,71.03,71.03,100.0,67.2766,67.2766,67.2766,67.2766,100.0
2023-04-04 10:55:00,71.03,71.03,71.03,71.03,0.0,67.2766,67.2766,67.2766,67.2766,0.0
2023-04-04 11:00:00,70.71,70.71,70.67,70.67,300.0,66.9735,66.9735,66.9356,66.9356,300.0
2023-04-04 11:05:00,70.67,70.67,70.67,70.67,0.0,66.9356,66.9356,66.9356,66.9356,0.0
2023-04-04 11:10:00,70.56,70.67,70.56,70.67,800.0,66.8315,66.9356,66.8315,66.9356,800.0
2023-04-04 11:15:00,70.68,70.68,70.54,70.54,505.0,66.9451,66.9451,66.8125,66.8125,505.0
2023-04-04 11:20:00,70.61,70.61,70.55,70.55,200.0,66.8788,66.8788,66.822,66.822,200.0
2023-04-04 11:25:00,70.52,70.64,70.52,70.58,700.0,66.7936,66.9072,66.7936,66.8504,700.0
2023-04-04 11:30:00,70.39,70.39,70.39,70.39,100.0,66.6704,66.6704,66.6704,66.6704,100.0
2023-04-04 11:35:00,70.55,70.57,70.55,70.57,200.0,66.822,66.8409,66.822,66.8409,200.0
2023-04-04 11:40:00,70.62,70.62,70.62,70.62,100.0,66.8883,66.8883,66.8883,66.8883,100.0
2023-04-04 11:45:00,70.75,70.75,70.75,70.75,100.0,67.0114,67.0114,67.0114,67.0114,100.0
2023-04-04 11:50:00,70.7,70.7,70.7,70.7,100.0,66.9641,66.9641,66.9641,66.9641,100.0
2023-04-04 11:55:00,70.7,70.7,70.7,70.7,0.0,66.9641,66.9641,66.9641,66.9641,0.0
2023-04-04 12:00:00,70.7,70.73,70.7,70.73,518.0,66.9641,66.9925,66.9641,66.9925,518.0
2023-04-04 12:05:00,70.83,70.83,70.83,70.83,100.0,67.0872,67.0872,67.0872,67.0872,100.0
2023-04-04 12:10:00,70.75,70.75,70.72,70.72,300.0,67.0114,67.0114,66.983,66.983,300.0
2023-04-04 12:15:00,70.74,70.75,70.74,70.75,300.0,67.0019,67.0114,67.0019,67.0114,300.0
2023-04-04 12:20:00,70.67,70.68,70.64,70.64,600.0,66.9356,66.9451,66.9072,66.9072,600.0
2023-04-04 12:25:00,70.76,70.8,70.76,70.77,400.0,67.0209,67.0588,67.0209,67.0304,400.0
2023-04-04 12:30:00,70.77,70.77,70.77,70.77,0.0,67.0304,67.0304,67.0304,67.0304,0.0
2023-04-04 12:35:00,70.63,70.64,70.63,70.64,300.0,66.8978,66.9072,66.8978,66.9072,300.0
2023-04-04 12:40:00,70.66,70.71,70.66,70.71,300.0,66.9262,66.9735,66.9262,66.9735,300.0
2023-04-04 12:45:00,70.6,70.6,70.6,70.6,100.0,66.8693,66.8693,66.8693,66.8693,100.0
2023-04-04 12:50:00,70.46,70.46,70.46,70.46,100.0,66.7367,66.7367,66.7367,66.7367,100.0
2023-04-04 12:55:00,70.5,70.5,70.5,70.5,200.0,66.7746,66.7746,66.7746,66.7746,200.0
2023-04-04 13:00:00,70.56,70.56,70.56,70.56,100.0,66.8315,66.8315,66.8315,66.8315,100.0
2023-04-04 13:05:00,70.56,70.56,70.56,70.56,0.0,66.8315,66.8315,66.8315,66.8315,0.0
2023-04-04 13:10:00,70.67,70.68,70.67,70.68,200.0,66.9356,66.9451,66.9356,66.9451,200.0
2023-04-04 13:15:00,70.72,70.72,70.72,70.72,100.0,66.983,66.983,66.983,66.983,100.0
2023-04-04 13:20:00,70.72,70.72,70.72,70.72,0.0,66.983,66.983,66.983,66.983,0.0
2023-04-04 13:25:00,70.74,70.77,70.74,70.77,200.0,67.0019,67.0304,67.0019,67.0304,200.0
2023-04-04 13:30:00,70.76,70.76,70.76,70.76,100.0,67.0209,67.0209,67.0209,67.0209,100.0
2023-04-04 13:35:00,70.82,70.86,70.79,70.82,1200.0,67.0777,67.1156,67.0493,67.0777,1200.0
2023-04-04 13:40:00,70.82,70.82,70.82,70.82,0.0,67.0777,67.0777,67.0777,67.0777,0.0
2023-04-04 13:45:00,70.84,70.84,70.73,70.73,800.0,67.0967,67.0967,66.9925,66.9925,800.0
2023-04-04 13:50:00,70.7,70.7,70.7,70.7,100.0,66.9641,66.9641,66.9641,66.9641,100.0
2023-04-04 13:55:00,70.7,70.7,70.7,70.7,0.0,66.9641,66.9641,66.9641,66.9641,0.0
2023-04-04 14:00:00,70.58,70.58,70.58,70.58,100.0,66.8504,66.8504,66.8504,66.8504,100.0
2023-04-04 14:05:00,70.61,70.61,70.61,70.61,100.0,66.8788,66.8788,66.8788,66.8788,100.0
2023-04-04 14:10:00,70.57,70.59,70.52,70.54,600.0,66.8409,66.8599,66.7936,66.8125,600.0
2023-04-04 14:15:00,70.47,70.47,70.47,70.47,100.0,66.7462,66.7462,66.7462,66.7462,100.0
2023-04-04 14:20:00,70.47,70.47,70.47,70.47,0.0,66.7462,66.7462,66.7462,66.7462,0.0
2023-04-04 14:25:00,70.49,70.49,70.49,70.49,100.0,66.7652,66.7652,66.7652,66.7652,100.0
2023-04-04 14:30:00,70.45,70.45,70.38,70.38,400.0,66.7273,66.7273,66.661,66.661,400.0
2023-04-04 14:35:00,70.38,70.5,70.38,70.5,200.0,66.661,66.7746,66.661,66.7746,200.0
2023-04-04 14:40:00,70.45,70.45,70.45,70.45,200.0,66.7273,66.7273,66.7273,66.7273,200.0
2023-04-04 14:45:00,70.47,70.47,70.46,70.46,200.0,66.7462,66.7462,66.7367,66.7367,200.0
2023-04-04 14:50:00,70.42,70.42,70.4,70.4,480.0,66.6989,66.6989,66.6799,66.6799,480.0
2023-04-04 14:55:00,70.36,70.36,70.34,70.35,5887.0,66.642,66.642,66.6231,66.6326,5887.0
2023-04-04 15:00:00,70.33,70.35,70.33,70.35,300.0,66.6136,66.6326,66.6136,66.6326,300.0
2023-04-04 15:05:00,70.37,70.38,70.29,70.3,3406.0,66.6515,66.661,66.5757,66.5852,3406.0
2023-04-04 15:10:00,70.3,70.36,70.3,70.32,1637.0,66.5852,66.642,66.5852,66.6041,1637.0
2023-04-04 15:15:00,70.4,70.4,70.34,70.34,627.0,66.6799,66.6799,66.6231,66.6231,627.0
2023-04-04 15:20:00,70.38,70.38,70.26,70.26,600.0,66.661,66.661,66.5473,66.5473,600.0
2023-04-04 15:25:00,70.18,70.18,70.18,70.18,100.0,66.4715,66.4715,66.4715,66.4715,100.0
2023-04-04 15:30:00,70.14,70.15,70.1,70.1,1866.0,66.4337,66.4431,66.3958,66.3958,1866.0
2023-04-04 15:35:00,70.13,70.15,70.12,70.12,731.0,66.4242,66.4431,66.4147,66.4147,731.0
2023-04-04 15:40:00,70.14,70.15,70.11,70.14,1381.0,66.4337,66.4431,66.4052,66.4337,1381.0
2023-04-04 15:45:00,70.17,70.17,70.11,70.15,2698.0,66.4621,66.4621,66.4052,66.4431,2698.0
2023-04-04 15:50:00,70.17,70.3,70.17,70.29,4760.0,66.4621,66.5852,66.4621,66.5757,4760.0
2023-04-04 15:55:00,70.25,70.38,70.23,70.38,6621.0,66.5378,66.661,66.5189,66.661,6621.0
2023-04-05 09:30:00,70.5,70.5,70.5,70.5,1073.0,66.7746,66.7746,66.7746,66.7746,1073.0
2023-04-05 09:35:00,70.53,70.56,70.53,70.56,600.0,66.803,66.8315,66.803,66.8315,600.0
2023-04-05 09:40:00,70.85,70.93,70.85,70.89,2005.0,67.1061,67.1819,67.1061,67.144,2005.0
2023-04-05 09:45:00,70.98,70.99,70.98,70.99,200.0,67.2293,67.2387,67.2293,67.2387,200.0
2023-04-05 09:50:00,71.01,71.01,70.79,70.79,300.0,67.2577,67.2577,67.0493,67.0493,300.0
2023-04-05 09:55:00,70.67,70.67,70.67,70.67,300.0,66.9356,66.9356,66.9356,66.9356,300.0
2023-04-05 10:00:00,70.64,70.64,70.57,70.58,500.0,66.9072,66.9072,66.8409,66.8504,500.0
2023-04-05 10:05:00,70.62,70.68,70.62,70.68,400.0,66.8883,66.9451,66.8883,66.9451,400.0
2023-04-05 10:10:00,70.64,70.65,70.61,70.61,300.0,66.9072,66.9167,66.8788,66.8788,300.0
2023-04-05 10:15:00,70.61,70.61,70.61,70.61,0.0,66.8788,66.8788,66.8788,66.8788,0.0
2023-04-05 10:20:00,70.81,70.97,70.81,70.97,300.0,67.0682,67.2198,67.0682,67.2198,300.0
2023-04-05 10:25:00,70.93,70.93,70.86,70.86,300.0,67.1819,67.1819,67.1156,67.1156,300.0
2023-04-05 10:30:00,70.86,70.86,70.86,70.86,0.0,67.1156,67.1156,67.1156,67.1156,0.0
2023-04-05 10:35:00,70.91,70.91,70.86,70.86,200.0,67.163,67.163,67.1156,67.1156,200.0
2023-04-05 10:40:00,70.86,70.86,70.86,70.86,0.0,67.1156,67.1156,67.1156,67.1156,0.0
2023-04-05 10:45:00,70.87,70.92,70.87,70.91,500.0,67.1251,67.1724,67.1251,67.163,500.0
2023-04-05 10:50:00,70.98,70.98,70.96,70.96,500.0,67.2293,67.2293,67.2103,67.2103,500.0
2023-04-05 10:55:00,70.93,71.0,70.91,71.0,500.0,67.1819,67.2482,67.163,67.2482,500.0
2023-04-05 11:00:00,71.0,71.0,71.0,71.0,0.0,67.2482,67.2482,67.2482,67.2482,0.0
2023-04-05 11:05:00,71.0,71.0,71.0,71.0,0.0,67.2482,67.2482,67.2482,67.2482,0.0
2023-04-05 11:10:00,71.02,71.08,71.02,71.08,300.0,67.2672,67.324,67.2672,67.324,300.0
2023-04-05 11:15:00,71.19,71.19,71.19,71.19,200.0,67.4282,67.4282,67.4282,67.4282,200.0
2023-04-05 11:20:00,71.19,71.19,71.19,71.19,0.0,67.4282,67.4282,67.4282,67.4282,0.0
2023-04-05 11:25:00,71.03,71.03,70.99,70.99,200.0,67.2766,67.2766,67.2387,67.2387,200.0
2023-04-05 11:30:00,71.03,71.1,71.03,71.09,400.0,67.2766,67.3429,67.2766,67.3335,400.0
2023-04-05 11:35:00,71.1,71.12,71.05,71.05,500.0,67.3429,67.3619,67.2956,67.2956,500.0
2023-04-05 11:40:00,71.02,71.03,71.02,71.03,200.0,67.2672,67.2766,67.2672,67.2766,200.0
2023-04-05 11:45:00,71.05,71.12,71.03,71.05,900.0,67.2956,67.3619,67.2766,67.2956,900.0
2023-04-05 11:50:00,71.09,71.09,71.08,71.08,200.0,67.3335,67.3335,67.324,67.324,200.0
2023-04-05 11:55:00,71.11,71.11,71.11,71.11,100.0,67.3524,67.3524,67.3524,67.3524,100.0
2023-04-05 12:00:00,71.03,71.03,71.02,71.02,200.0,67.2766,67.2766,67.2672,67.2672,200.0
2023-04-05 12:05:00,71.07,71.07,70.99,71.01,400.0,67.3145,67.3145,67.2387,67.2577,400.0
2023-04-05 12:10:00,71.0,71.02,71.0,71.01,300.0,67.2482,67.2672,67.2482,67.2577,300.0
2023-04-05 12:15:00,70.98,71.0,70.98,71.0,300.0,67.2293,67.2482,67.2293,67.2482,300.0
2023-04-05 12:20:00,71.02,71.02,70.97,70.97,200.0,67.2672,67.2672,67.2198,67.2198,200.0
2023-04-05 12:25:00,70.98,70.98,70.87,70.87,200.0,67.2293,67.2293,67.1251,67.1251,200.0
2023-04-05 12:30:00,70.84,70.84,70.84,70.84,100.0,67.0967,67.0967,67.0967,67.0967,100.0
2023-04-05 12:35:00,70.79,70.81,70.78,70.81,818.0,67.0493,67.0682,67.0398,67.0682,818.0
2023-04-05 12:40:00,70.79,70.79,70.72,70.72,200.0,67.0493,67.0493,66.983,66.983,200.0
2023-04-05 12:45:00,70.74,70.8,70.74,70.8,1000.0,67.0019,67.0588,67.0019,67.0588,1000.0
2023-04-05 12:50:00,70.67,70.67,70.67,70.67,100.0,66.9356,66.9356,66.9356,66.9356,100.0
2023-04-05 12:55:00,70.71,70.71,70.69,70.69,300.0,66.9735,66.9735,66.9546,66.9546,300.0
2023-04-05 13:00:00,70.68,70.72,70.66,70.72,1300.0,66.9451,66.983,66.9262,66.983,1300.0
2023-04-05 13:05:00,70.81,70.81,70.74,70.74,300.0,67.0682,67.0682,67.0019,67.0019,300.0
2023-04-05 13:10:00,70.75,70.82,70.75,70.8,300.0,67.0114,67.0777,67.0114,67.0588,300.0
2023-04-05 13:15:00,70.81,70.86,70.81,70.86,300.0,67.0682,67.1156,67.0682,67.1156,300.0
2023-04-05 13:20:00,70.88,70.88,70.88,70.88,300.0,67.1345,67.1345,67.1345,67.1345,300.0
2023-04-05 13:25:00,70.89,70.92,70.89,70.9,400.0,67.144,67.1724,67.144,67.1535,400.0
2023-04-05 13:30:00,70.84,70.84,70.74,70.74,900.0,67.0967,67.0967,67.0019,67.0019,900.0
2023-04-05 13:35:00,70.73,70.75,70.69,70.69,400.0,66.9925,67.0114,66.9546,66.9546,400.0
2023-04-05 13:40:00,70.69,70.69,70.68,70.68,200.0,66.9546,66.9546,66.9451,66.9451,200.0
2023-04-05 13:45:00,70.63,70.64,70.61,70.61,300.0,66.8978,66.9072,66.8788,66.8788,300.0
2023-04-05 13:50:00,70.59,70.59,70.59,70.59,200.0,66.8599,66.8599,66.8599,66.8599,200.0
2023-04-05 13:55:00,70.59,70.59,70.58,70.58,365.0,66.8599,66.8599,66.8504,66.8504,365.0
2023-04-05 14:00:00,70.57,70.57,70.53,70.56,700.0,66.8409,66.8409,66.803,66.8315,700.0
2023-04-05 14:05:00,70.52,70.52,70.47,70.47,600.0,66.7936,66.7936,66.7462,66.7462,600.0
2023-04-05 14:10:00,70.43,70.47,70.43,70.47,400.0,66.7083,66.7462,66.7083,66.7462,400.0
2023-04-05 14:15:00,70.45,70.47,70.45,70.47,274.0,66.7273,66.7462,66.7273,66.7462,274.0
2023-04-05 14:20:00,70.45,70.46,70.43,70.44,400.0,66.7273,66.7367,66.7083,66.7178,400.0
2023-04-05 14:25:00,70.44,70.44,70.4,70.41,300.0,66.7178,66.7178,66.6799,66.6894,300.0
2023-04-05 14:30:00,70.35,70.4,70.35,70.38,1000.0,66.6326,66.6799,66.6326,66.661,1000.0
2023-04-05 14:35:00,70.38,70.43,70.36,70.4,600.0,66.661,66.7083,66.642,66.6799,600.0
2023-04-05 14:40:00,70.35,70.35,70.33,70.34,300.0,66.6326,66.6326,66.6136,66.6231,300.0
2023-04-05 14:45:00,70.41,70.41,70.39,70.39,200.0,66.6894,66.6894,66.6704,66.6704,200.0
2023-04-05 14:50:00,70.39,70.43,70.39,70.39,400.0,66.6704,66.7083,66.6704,66.6704,400.0
2023-04-05 14:55:00,70.4,70.4,70.38,70.38,200.0,66.6799,66.6799,66.661,66.661,200.0
2023-04-05 15:00:00,70.39,70.39,70.26,70.26,800.0,66.6704,66.6704,66.5473,66.5473,800.0
2023-04-05 15:05:00,70.27,70.27,70.14,70.17,1100.0,66.5568,66.5568,66.4337,66.4621,1100.0
2023-04-05 15:10:00,70.18,70.19,70.17,70.19,774.0,66.4715,66.481,66.4621,66.481,774.0
2023-04-05 15:15:00,70.17,70.27,70.17,70.19,1294.0,66.4621,66.5568,66.4621,66.481,1294.0
2023-04-05 15:20:00,70.2,70.37,70.2,70.36,713.0,66.4905,66.6515,66.4905,66.642,713.0
2023-04-05 15:25:00,70.36,70.45,70.35,70.45,400.0,66.642,66.7273,66.6326,66.7273,400.0
2023-04-05 15:30:00,70.58,70.58,70.58,70.58,100.0,66.8504,66.8504,66.8504,66.8504,100.0
2023-04-05 15:35:00,70.61,70.62,70.48,70.48,2000.0,66.8788,66.8883,66.7557,66.7557,2000.0
2023-04-05 15:40:00,70.49,70.49,70.43,70.43,1400.0,66.7652,66.7652,66.7083,66.7083,1400.0
2023-04-05 15:45:00,70.45,70.45,70.37,70.37,1300.0,66.7273,66.7273,66.6515,66.6515,1300.0
2023-04-05 15:50:00,70.4,70.51,70.4,70.48,3478.0,66.6799,66.7841,66.6799,66.7557,3478.0
2023-04-05 15:55:00,70.46,70.61,70.46,70.54,5488.0,66.7367,66.8788,66.7367,66.8125,5488.0
2023-04-06 09:30:00,71.69,71.83,71.59,71.83,1100.0,67.9017,68.0343,67.807,68.0343,1100.0
2023-04-06 09:35:00,71.92,72.11,71.92,72.11,674.0,68.1196,68.2996,68.1196,68.2996,674.0
2023-04-06 09:40:00,72.12,72.12,71.83,71.83,752.0,68.309,68.309,68.0343,68.0343,752.0
2023-04-06 09:45:00,71.95,71.95,71.85,71.88,400.0,68.148,68.148,68.0533,68.0817,400.0
2023-04-06 09:50:00,71.97,72.03,71.97,71.97,1100.0,68.167,68.2238,68.167,68.167,1100.0
2023-04-06 09:55:00,71.9,71.9,71.8,71.8,400.0,68.1007,68.1007,68.0059,68.0059,400.0
2023-04-06 10:00:00,71.56,71.66,71.56,71.66,400.0,67.7786,67.8733,67.7786,67.8733,400.0
2023-04-06 10:05:00,71.37,71.37,71.37,71.37,100.0,67.5987,67.5987,67.5987,67.5987,100.0
2023-04-06 10:10:00,71.38,71.54,71.38,71.46,400.0,67.6081,67.7597,67.6081,67.6839,400.0
2023-04-06 10:15:00,71.16,71.22,71.14,71.22,900.0,67.3998,67.4566,67.3808,67.4566,900.0
2023-04-06 10:20:00,71.14,71.14,71.07,71.07,200.0,67.3808,67.3808,67.3145,67.3145,200.0
2023-04-06 10:25:00,71.0,71.01,70.93,70.93,500.0,67.2482,67.2577,67.1819,67.1819,500.0
2023-04-06 10:30:00,70.81,70.81,70.79,70.79,200.0,67.0682,67.0682,67.0493,67.0493,200.0
2023-04-06 10:35:00,70.92,70.92,70.74,70.74,439.0,67.1724,67.1724,67.0019,67.0019,439.0
2023-04-06 10:40:00,70.75,70.83,70.72,70.83,800.0,67.0114,67.0872,66.983,67.0872,800.0
2023-04-06 10:45:00,70.74,70.75,70.74,70.75,300.0,67.0019,67.0114,67.0019,67.0114,300.0
2023-04-06 10:50:00,70.75,70.75,70.75,70.75,0.0,67.0114,67.0114,67.0114,67.0114,0.0
2023-04-06 10:55:00,70.57,70.65,70.57,70.65,600.0,66.8409,66.9167,66.8409,66.9167,600.0
2023-04-06 11:00:00,70.64,70.64,70.59,70.61,1020.0,66.9072,66.9072,66.8599,66.8788,1020.0
2023-04-06 11:05:00,70.64,70.65,70.6,70.6,400.0,66.9072,66.9167,66.8693,66.8693,400.0
2023-04-06 11:10:00,70.55,70.57,70.53,70.54,404.0,66.822,66.8409,66.803,66.8125,404.0
2023-04-06 11:15:00,70.51,70.66,70.51,70.66,700.0,66.7841,66.9262,66.7841,66.9262,700.0
2023-04-06 11:20:00,70.71,70.73,70.68,70.68,500.0,66.9735,66.9925,66.9451,66.9451,500.0
2023-04-06 11:25:00,70.73,70.73,70.73,70.73,100.0,66.9925,66.9925,66.9925,66.9925,100.0
2023-04-06 11:30:00,70.65,70.66,70.65,70.66,300.0,66.9167,66.9262,66.9167,66.9262,300.0
2023-04-06 11:35:00,70.69,70.75,70.68,70.75,1000.0,66.9546,67.0114,66.9451,67.0114,1000.0
2023-04-06 11:40:00,70.75,70.75,70.75,70.75,0.0,67.0114,67.0114,67.0114,67.0114,0.0
2023-04-06 11:45:00,70.83,70.83,70.83,70.83,100.0,67.0872,67.0872,67.0872,67.0872,100.0
2023-04-06 11:50:00,70.84,70.84,70.76,70.76,200.0,67.0967,67.0967,67.0209,67.0209,200.0
2023-04-06 11:55:00,70.77,70.83,70.77,70.83,400.0,67.0304,67.0872,67.0304,67.0872,400.0
2023-04-06 12:00:00,70.88,70.88,70.78,70.78,500.0,67.1345,67.1345,67.0398,67.0398,500.0
2023-04-06 12:05:00,70.85,70.85,70.85,70.85,100.0,67.1061,67.1061,67.1061,67.1061,100.0
2023-04-06 12:10:00,70.85,70.85,70.85,70.85,0.0,67.1061,67.1061,67.1061,67.1061,0.0
2023-04-06 12:15:00,70.92,70.92,70.84,70.86,800.0,67.1724,67.1724,67.0967,67.1156,800.0
2023-04-06 12:20:00,70.85,70.86,70.85,70.86,200.0,67.1061,67.1156,67.1061,67.1156,200.0
2023-04-06 12:25:00,70.84,70.84,70.84,70.84,100.0,67.0967,67.0967,67.0967,67.0967,100.0
2023-04-06 12:30:00,70.97,70.97,70.97,70.97,100.0,67.2198,67.2198,67.2198,67.2198,100.0
2023-04-06 12:35:00,70.97,70.97,70.97,70.97,0.0,67.2198,67.2198,67.2198,67.2198,0.0
2023-04-06 12:40:00,71.07,71.09,71.07,71.09,200.0,67.3145,67.3335,67.3145,67.3335,200.0
2023-04-06 12:45:00,71.12,71.17,71.11,71.12,514.0,67.3619,67.4092,67.3524,67.3619,514.0
2023-04-06 12:50:00,71.15,71.21,71.15,71.18,1904.0,67.3903,67.4471,67.3903,67.4187,1904.0
2023-04-06 12:55:00,71.21,71.21,71.17,71.17,200.0,67.4471,67.4471,67.4092,67.4092,200.0
2023-04-06 13:00:00,71.14,71.24,71.14,71.24,300.0,67.3808,67.4755,67.3808,67.4755,300.0
2023-04-06 13:05:00,71.18,71.2,71.16,71.2,700.0,67.4187,67.4376,67.3998,67.4376,700.0
2023-04-06 13:10:00,71.23,71.25,71.2,71.25,531.0,67.4661,67.485,67.4376,67.485,531.0
2023-04-06 13:15:00,71.2,71.2,71.16,71.16,300.0,67.4376,67.4376,67.3998,67.3998,300.0
2023-04-06 13:20:00,71.19,71.19,71.18,71.18,200.0,67.4282,67.4282,67.4187,67.4187,200.0
2023-04-06 13:25:00,71.18,71.2,71.16,71.2,1100.0,67.4187,67.4376,67.3998,67.4376,1100.0
2023-04-06 13:30:00,71.24,71.26,71.24,71.26,300.0,67.4755,67.4945,67.4755,67.4945,300.0
2023-04-06 13:35:00,70.99,70.99,70.95,70.95,500.0,67.2387,67.2387,67.2009,67.2009,500.0
2023-04-06 13:40:00,70.87,70.87,70.85,70.85,204.0,67.1251,67.1251,67.1061,67.1061,204.0
2023-04-06 13:45:00,70.91,70.91,70.87,70.87,204.0,67.163,67.163,67.1251,67.1251,204.0
2023-04-06 13:50:00,70.87,70.88,70.85,70.85,360.0,67.1251,67.1345,67.1061,67.1061,360.0
2023-04-06 13:55:00,70.77,70.77,70.74,70.75,307.0,67.0304,67.0304,67.0019,67.0114,307.0
2023-04-06 14:00:00,70.69,70.69,70.63,70.63,1292.0,66.9546,66.9546,66.8978,66.8978,1292.0
2023-04-06 14:05:00,70.63,70.63,70.63,70.63,0.0,66.8978,66.8978,66.8978,66.8978,0.0
2023-04-06 14:10:00,70.91,70.91,70.89,70.89,300.0,67.163,67.163,67.144,67.144,300.0
2023-04-06 14:15:00,70.87,70.87,70.87,70.87,100.0,67.1251,67.1251,67.1251,67.1251,100.0
2023-04-06 14:20:00,70.87,70.87,70.87,70.87,0.0,67.1251,67.1251,67.1251,67.1251,0.0
2023-04-06 14:25:00,70.94,70.94,70.94,70.94,100.0,67.1914,67.1914,67.1914,67.1914,100.0
2023-04-06 14:30:00,70.99,70.99,70.95,70.95,400.0,67.2387,67.2387,67.2009,67.2009,400.0
2023-04-06 14:35:00,71.0,71.01,71.0,71.01,268.0,67.2482,67.2577,67.2482,67.2577,268.0
2023-04-06 14:40:00,71.0,71.0,70.99,70.99,216.0,67.2482,67.2482,67.2387,67.2387,216.0
2023-04-06 14:45:00,71.03,71.03,71.02,71.02,200.0,67.2766,67.2766,67.2672,67.2672,200.0
2023-04-06 14:50:00,71.04,71.04,71.03,71.03,200.0,67.2861,67.2861,67.2766,67.2766,200.0
2023-04-06 14:55:00,71.09,71.1,71.05,71.05,750.0,67.3335,67.3429,67.2956,67.2956,750.0
2023-04-06 15:00:00,71.06,71.08,71.06,71.08,400.0,67.305,67.324,67.305,67.324,400.0
2023-04-06 15:05:00,71.07,71.13,71.07,71.1,400.0,67.3145,67.3713,67.3145,67.3429,400.0
2023-04-06 15:10:00,71.13,71.13,71.09,71.09,200.0,67.3713,67.3713,67.3335,67.3335,200.0
2023-04-06 15:15:00,71.14,71.14,71.12,71.12,200.0,67.3808,67.3808,67.3619,67.3619,200.0
2023-04-06 15:20:00,71.16,71.16,71.05,71.05,400.0,67.3998,67.3998,67.2956,67.2956,400.0
2023-04-06 15:25:00,71.03,71.11,71.03,71.09,600.0,67.2766,67.3524,67.2766,67.3335,600.0
2023-04-06 15:30:00,71.16,71.16,71.14,71.15,1000.0,67.3998,67.3998,67.3808,67.3903,1000.0
2023-04-06 15:35:00,71.12,71.15,71.11,71.15,446.0,67.3619,67.3903,67.3524,67.3903,446.0
2023-04-06 15:40:00,71.2,71.25,71.2,71.25,1100.0,67.4376,67.485,67.4376,67.485,1100.0
2023-04-06 15:45:00,71.27,71.3,71.21,71.21,1157.0,67.5039,67.5324,67.4471,67.4471,1157.0
2023-04-06 15:50:00,71.25,71.33,71.25,71.27,2317.0,67.485,67.5608,67.485,67.5039,2317.0
2023-04-06 15:55:00,71.3,71.56,71.27,71.56,3422.0,67.5324,67.7786,67.5039,67.7786,3422.0
2023-04-10 09:30:00,71.05,71.05,71.05,71.05,0.0,67.2956,67.2956,67.2956,67.2956,0.0
2023-04-10 09:35:00,71.56,71.58,71.46,71.46,1975.0,67.7786,67.7976,67.6839,67.6839,1975.0
2023-04-10 09:40:00,71.55,71.55,71.55,71.55,100.0,67.7691,67.7691,67.7691,67.7691,100.0
2023-04-10 09:45:00,71.88,71.92,71.88,71.9,500.0,68.0817,68.1196,68.0817,68.1007,500.0
2023-04-10 09:50:00,71.76,71.76,71.64,71.64,300.0,67.968,67.968,67.8544,67.8544,300.0
2023-04-10 09:55:00,71.64,71.64,71.64,71.64,0.0,67.8544,67.8544,67.8544,67.8544,0.0
2023-04-10 10:00:00,71.58,71.58,71.58,71.58,100.0,67.7976,67.7976,67.7976,67.7976,100.0
2023-04-10 10:05:00,71.46,71.53,71.46,71.52,500.0,67.6839,67.7502,67.6839,67.7407,500.0
2023-04-10 10:10:00,71.55,71.55,71.55,71.55,200.0,67.7691,67.7691,67.7691,67.7691,200.0
2023-04-10 10:15:00,71.64,71.64,71.64,71.64,100.0,67.8544,67.8544,67.8544,67.8544,100.0
2023-04-10 10:20:00,71.53,71.53,71.5,71.5,200.0,67.7502,67.7502,67.7218,67.7218,200.0
2023-04-10 10:25:00,71.47,71.47,71.47,71.47,100.0,67.6934,67.6934,67.6934,67.6934,100.0
2023-04-10 10:30:00,71.47,71.47,71.47,71.47,0.0,67.6934,67.6934,67.6934,67.6934,0.0
2023-04-10 10:35:00,71.5,71.5,71.5,71.5,200.0,67.7218,67.7218,67.7218,67.7218,200.0
2023-04-10 10:40:00,71.51,71.51,71.51,71.51,600.0,67.7313,67.7313,67.7313,67.7313,600.0
2023-04-10 10:45:00,71.47,71.48,71.44,71.48,600.0,67.6934,67.7028,67.665,67.7028,600.0
2023-04-10 10:50:00,71.59,71.59,71.58,71.58,200.0,67.807,67.807,67.7976,67.7976,200.0
2023-04-10 10:55:00,71.58,71.58,71.58,71.58,0.0,67.7976,67.7976,67.7976,67.7976,0.0
2023-04-10 11:00:00,71.58,71.58,71.58,71.58,0.0,67.7976,67.7976,67.7976,67.7976,0.0
2023-04-10 11:05:00,71.58,71.58,71.58,71.58,0.0,67.7976,67.7976,67.7976,67.7976,0.0
2023-04-10 11:10:00,71.65,71.65,71.65,71.65,100.0,67.8639,67.8639,67.8639,67.8639,100.0
2023-04-10 11:15:00,71.67,71.67,71.67,71.67,100.0,67.8828,67.8828,67.8828,67.8828,100.0
2023-04-10 11:20:00,71.73,71.73,71.7,71.7,440.0,67.9396,67.9396,67.9112,67.9112,440.0
2023-04-10 11:25:00,71.7,71.7,71.7,71.7,0.0,67.9112,67.9112,67.9112,67.9112,0.0
2023-04-10 11:30:00,71.55,71.55,71.54,71.54,200.0,67.7691,67.7691,67.7597,67.7597,200.0
2023-04-10 11:35:00,71.53,71.53,71.53,71.53,100.0,67.7502,67.7502,67.7502,67.7502,100.0
2023-04-10 11:40:00,71.58,71.58,71.58,71.58,100.0,67.7976,67.7976,67.7976,67.7976,100.0
2023-04-10 11:45:00,71.59,71.59,71.59,71.59,475.0,67.807,67.807,67.807,67.807,475.0
2023-04-10 11:50:00,71.58,71.58,71.56,71.56,400.0,67.7976,67.7976,67.7786,67.7786,400.0
2023-04-10 11:55:00,71.58,71.58,71.58,71.58,100.0,67.7976,67.7976,67.7976,67.7976,100.0
2023-04-10 12:00:00,71.51,71.51,71.48,71.48,300.0,67.7313,67.7313,67.7028,67.7028,300.0
2023-04-10 12:05:00,71.39,71.41,71.39,71.41,234.0,67.6176,67.6365,67.6176,67.6365,234.0
2023-04-10 12:10:00,71.41,71.41,71.41,71.41,0.0,67.6365,67.6365,67.6365,67.6365,0.0
2023-04-10 12:15:00,71.35,71.38,71.35,71.38,200.0,67.5797,67.6081,67.5797,67.6081,200.0
2023-04-10 12:20:00,71.38,71.38,71.38,71.38,0.0,67.6081,67.6081,67.6081,67.6081,0.0
2023-04-10 12:25:00,71.33,71.33,71.33,71.33,100.0,67.5608,67.5608,67.5608,67.5608,100.0
2023-04-10 12:30:00,71.33,71.33,71.33,71.33,100.0,67.5608,67.5608,67.5608,67.5608,100.0
2023-04-10 12:35:00,71.33,71.33,71.33,71.33,0.0,67.5608,67.5608,67.5608,67.5608,0.0
2023-04-10 12:40:00,71.6,71.6,71.6,71.6,200.0,67.8165,67.8165,67.8165,67.8165,200.0
2023-04-10 12:45:00,71.74,71.74,71.72,71.72,200.0,67.9491,67.9491,67.9302,67.9302,200.0
2023-04-10 12:50:00,71.76,71.78,71.73,71.78,500.0,67.968,67.987,67.9396,67.987,500.0
2023-04-10 12:55:00,71.78,71.78,71.78,71.78,0.0,67.987,67.987,67.987,67.987,0.0
2023-04-10 13:00:00,71.94,71.94,71.94,71.94,100.0,68.1385,68.1385,68.1385,68.1385,100.0
2023-04-10 13:05:00,71.99,72.02,71.99,72.02,425.0,68.1859,68.2143,68.1859,68.2143,425.0
2023-04-10 13:10:00,72.02,72.02,72.02,72.02,100.0,68.2143,68.2143,68.2143,68.2143,100.0
2023-04-10 13:15:00,72.11,72.11,72.11,72.11,100.0,68.2996,68.2996,68.2996,68.2996,100.0
2023-04-10 13:20:00,72.14,72.14,72.14,72.14,100.0,68.328,68.328,68.328,68.328,100.0
2023-04-10 13:25:00,72.14,72.14,72.14,72.14,0.0,68.328,68.328,68.328,68.328,0.0
2023-04-10 13:30:00,72.19,72.19,72.19,72.19,100.0,68.3753,68.3753,68.3753,68.3753,100.0
2023-04-10 13:35:00,72.19,72.19,72.18,72.18,400.0,68.3753,68.3753,68.3659,68.3659,400.0
2023-04-10 13:40:00,72.07,72.07,72.07,72.07,200.0,68.2617,68.2617,68.2617,68.2617,200.0
2023-04-10 13:45:00,72.13,72.19,72.13,72.19,200.0,68.3185,68.3753,68.3185,68.3753,200.0
2023-04-10 13:50:00,72.2,72.31,72.2,72.31,526.0,68.3848,68.489,68.3848,68.489,526.0
2023-04-10 13:55:00,72.31,72.31,72.31,72.31,0.0,68.489,68.489,68.489,68.489,0.0
2023-04-10 14:00:00,72.33,72.33,72.33,72.33,100.0,68.5079,68.5079,68.5079,68.5079,100.0
2023-04-10 14:05:00,72.37,72.39,72.37,72.39,200.0,68.5458,68.5648,68.5458,68.5648,200.0
2023-04-10 14:10:00,72.41,72.41,72.41,72.41,200.0,68.5837,68.5837,68.5837,68.5837,200.0
2023-04-10 14:15:00,72.52,72.52,72.51,72.51,300.0,68.6879,68.6879,68.6784,68.6784,300.0
2023-04-10 14:20:00,72.51,72.51,72.51,72.51,0.0,68.6784,68.6784,68.6784,68.6784,0.0
2023-04-10 14:25:00,72.51,72.51,72.51,72.51,0.0,68.6784,68.6784,68.6784,68.6784,0.0
2023-04-10 14:30:00,72.5,72.5,72.5,72.5,100.0,68.6689,68.6689,68.6689,68.6689,100.0
2023-04-10 14:35:00,72.5,72.5,72.5,72.5,0.0,68.6689,68.6689,68.6689,68.6689,0.0
2023-04-10 14:40:00,72.47,72.47,72.47,72.47,100.0,68.6405,68.6405,68.6405,68.6405,100.0
2023-04-10 14:45:00,72.38,72.38,72.35,72.36,3162.0,68.5553,68.5553,68.5269,68.5363,3162.0
2023-04-10 14:50:00,72.41,72.48,72.41,72.48,1000.0,68.5837,68.65,68.5837,68.65,1000.0
2023-04-10 14:55:00,72.46,72.48,72.45,72.48,500.0,68.6311,68.65,68.6216,68.65,500.0
2023-04-10 15:00:00,72.5,72.56,72.49,72.56,800.0,68.6689,68.7258,68.6595,68.7258,800.0
2023-04-10 15:05:00,72.55,72.58,72.52,72.58,500.0,68.7163,68.7447,68.6879,68.7447,500.0
2023-04-10 15:10:00,72.63,72.63,72.62,72.62,656.0,68.7921,68.7921,68.7826,68.7826,656.0
2023-04-10 15:15:00,72.7,72.77,72.7,72.77,500.0,68.8584,68.9247,68.8584,68.9247,500.0
2023-04-10 15:20:00,72.74,72.77,72.74,72.77,442.0,68.8963,68.9247,68.8963,68.9247,442.0
2023-04-10 15:25:00,72.72,72.74,72.7,72.73,826.0,68.8773,68.8963,68.8584,68.8868,826.0
2023-04-10 15:30:00,72.83,72.84,72.8,72.82,423.0,68.9815,68.991,68.9531,68.972,423.0
2023-04-10 15:35:00,72.78,72.79,72.75,72.79,800.0,68.9341,68.9436,68.9057,68.9436,800.0
2023-04-10 15:40:00,72.8,72.83,72.74,72.74,1433.0,68.9531,68.9815,68.8963,68.8963,1433.0
2023-04-10 15:45:00,72.78,72.81,72.76,72.8,1140.0,68.9341,68.9626,68.9152,68.9531,1140.0
2023-04-10 15:50:00,72.8,72.83,72.71,72.73,1600.0,68.9531,68.9815,68.8678,68.8868,1600.0
2023-04-10 15:55:00,72.76,72.81,72.75,72.81,1300.0,68.9152,68.9626,68.9057,68.9626,1300.0
2023-04-11 09:30:00,74.22,74.28,74.02,74.02,1000.0,70.2981,70.3549,70.1086,70.1086,1000.0
2023-04-11 09:35:00,74.02,74.02,74.02,74.02,0.0,70.1086,70.1086,70.1086,70.1086,0.0
2023-04-11 09:40:00,73.61,74.01,73.61,74.01,600.0,69.7203,70.0992,69.7203,70.0992,600.0
2023-04-11 09:45:00,74.18,74.24,74.18,74.24,400.0,70.2602,70.317,70.2602,70.317,400.0
2023-04-11 09:50:00,74.37,74.4,74.33,74.4,1350.0,70.4401,70.4685,70.4022,70.4685,1350.0
2023-04-11 09:55:00,74.4,74.45,74.36,74.36,1348.0,70.4685,70.5159,70.4307,70.4307,1348.0
2023-04-11 10:00:00,74.31,74.31,74.06,74.09,400.0,70.3833,70.3833,70.1465,70.1749,400.0
2023-04-11 10:05:00,74.2,74.46,74.2,74.46,600.0,70.2791,70.5254,70.2791,70.5254,600.0
2023-04-11 10:10:00,74.45,74.6,74.45,74.54,2567.0,70.5159,70.658,70.5159,70.6011,2567.0
2023-04-11 10:15:00,74.55,74.69,74.55,74.69,500.0,70.6106,70.7432,70.6106,70.7432,500.0
2023-04-11 10:20:00,74.69,74.69,74.59,74.62,919.0,70.7432,70.7432,70.6485,70.6769,919.0
2023-04-11 10:25:00,74.64,74.8,74.64,74.8,400.0,70.6959,70.8474,70.6959,70.8474,400.0
2023-04-11 10:30:00,74.84,74.84,74.79,74.79,400.0,70.8853,70.8853,70.8379,70.8379,400.0
2023-04-11 10:35:00,74.81,74.82,74.81,74.81,500.0,70.8569,70.8664,70.8569,70.8569,500.0
2023-04-11 10:40:00,74.74,74.74,74.55,74.55,500.0,70.7906,70.7906,70.6106,70.6106,500.0
2023-04-11 10:45:00,74.51,74.57,74.49,74.49,579.0,70.5727,70.6296,70.5538,70.5538,579.0
2023-04-11 10:50:00,74.42,74.54,74.42,74.51,781.0,70.4875,70.6011,70.4875,70.5727,781.0
2023-04-11 10:55:00,74.54,74.56,74.53,74.56,400.0,70.6011,70.6201,70.5917,70.6201,400.0
2023-04-11 11:00:00,74.63,74.64,74.55,74.57,1000.0,70.6864,70.6959,70.6106,70.6296,1000.0
2023-04-11 11:05:00,74.5,74.5,74.45,74.46,500.0,70.5633,70.5633,70.5159,70.5254,500.0
2023-04-11 11:10:00,74.47,74.47,74.42,74.42,400.0,70.5348,70.5348,70.4875,70.4875,400.0
2023-04-11 11:15:00,74.47,74.49,74.46,74.47,400.0,70.5348,70.5538,70.5254,70.5348,400.0
2023-04-11 11:20:00,74.52,74.53,74.51,74.53,600.0,70.5822,70.5917,70.5727,70.5917,600.0
2023-04-11 11:25:00,74.54,74.56,74.54,74.56,200.0,70.6011,70.6201,70.6011,70.6201,200.0
2023-04-11 11:30:00,74.59,74.61,74.51,74.61,1700.0,70.6485,70.6674,70.5727,70.6674,1700.0
2023-04-11 11:35:00,74.69,74.69,74.6,74.6,200.0,70.7432,70.7432,70.658,70.658,200.0
2023-04-11 11:40:00,74.63,74.66,74.56,74.57,760.0,70.6864,70.7148,70.6201,70.6296,760.0
2023-04-11 11:45:00,74.56,74.58,74.51,74.51,637.0,70.6201,70.639,70.5727,70.5727,637.0
2023-04-11 11:50:00,74.5,74.5,74.35,74.35,672.0,70.5633,70.5633,70.4212,70.4212,672.0
2023-04-11 11:55:00,74.34,74.43,74.34,74.42,759.0,70.4117,70.497,70.4117,70.4875,759.0
2023-04-11 12:00:00,74.39,74.41,74.29,74.33,766.0,70.4591,70.478,70.3644,70.4022,766.0
2023-04-11 12:05:00,74.2,74.2,74.15,74.15,400.0,70.2791,70.2791,70.2318,70.2318,400.0
2023-04-11 12:10:00,74.05,74.11,74.03,74.11,870.0,70.137,70.1939,70.1181,70.1939,870.0
2023-04-11 12:15:00,74.13,74.22,74.13,74.22,600.0,70.2128,70.2981,70.2128,70.2981,600.0
2023-04-11 12:20:00,74.2,74.2,74.19,74.19,200.0,70.2791,70.2791,70.2696,70.2696,200.0
2023-04-11 12:25:00,74.2,74.2,74.15,74.15,331.0,70.2791,70.2791,70.2318,70.2318,331.0
2023-04-11 12:30:00,74.25,74.27,74.25,74.27,400.0,70.3265,70.3454,70.3265,70.3454,400.0
2023-04-11 12:35:00,74.29,74.29,74.25,74.29,577.0,70.3644,70.3644,70.3265,70.3644,577.0
2023-04-11 12:40:00,74.33,74.33,74.33,74.33,200.0,70.4022,70.4022,70.4022,70.4022,200.0
2023-04-11 12:45:00,74.31,74.37,74.31,74.37,400.0,70.3833,70.4401,70.3833,70.4401,400.0
2023-04-11 12:50:00,74.39,74.39,74.35,74.35,400.0,70.4591,70.4591,70.4212,70.4212,400.0
2023-04-11 12:55:00,74.39,74.39,74.39,74.39,100.0,70.4591,70.4591,70.4591,70.4591,100.0
2023-04-11 13:00:00,74.45,74.46,74.44,74.44,500.0,70.5159,70.5254,70.5064,70.5064,500.0
2023-04-11 13:05:00,74.49,74.51,74.48,74.48,400.0,70.5538,70.5727,70.5443,70.5443,400.0
2023-04-11 13:10:00,74.48,74.48,74.48,74.48,0.0,70.5443,70.5443,70.5443,70.5443,0.0
2023-04-11 13:15:00,74.48,74.48,74.48,74.48,0.0,70.5443,70.5443,70.5443,70.5443,0.0
2023-04-11 13:20:00,74.33,74.4,74.33,74.39,400.0,70.4022,70.4685,70.4022,70.4591,400.0
2023-04-11 13:25:00,74.39,74.41,74.37,74.41,575.0,70.4591,70.478,70.4401,70.478,575.0
2023-04-11 13:30:00,74.42,74.42,74.42,74.42,163.0,70.4875,70.4875,70.4875,70.4875,163.0
2023-04-11 13:35:00,74.44,74.52,74.44,74.51,1022.0,70.5064,70.5822,70.5064,70.5727,1022.0
2023-04-11 13:40:00,74.51,74.51,74.51,74.51,200.0,70.5727,70.5727,70.5727,70.5727,200.0
2023-04-11 13:45:00,74.55,74.61,74.55,74.61,258.0,70.6106,70.6674,70.6106,70.6674,258.0
2023-04-11 13:50:00,74.63,74.63,74.63,74.63,100.0,70.6864,70.6864,70.6864,70.6864,100.0
2023-04-11 13:55:00,74.67,74.67,74.67,74.67,200.0,70.7243,70.7243,70.7243,70.7243,200.0
2023-04-11 14:00:00,74.71,74.71,74.69,74.69,300.0,70.7622,70.7622,70.7432,70.7432,300.0
2023-04-11 14:05:00,74.72,74.72,74.68,74.68,500.0,70.7716,70.7716,70.7337,70.7337,500.0
2023-04-11 14:10:00,74.61,74.68,74.61,74.68,962.0,70.6674,70.7337,70.6674,70.7337,962.0
2023-04-11 14:15:00,74.72,74.72,74.67,74.67,300.0,70.7716,70.7716,70.7243,70.7243,300.0
2023-04-11 14:20:00,74.62,74.62,74.62,74.62,100.0,70.6769,70.6769,70.6769,70.6769,100.0
2023-04-11 14:25:00,74.65,74.65,74.65,74.65,206.0,70.7053,70.7053,70.7053,70.7053,206.0
2023-04-11 14:30:00,74.73,74.73,74.72,74.72,200.0,70.7811,70.7811,70.7716,70.7716,200.0
2023-04-11 14:35:00,74.72,74.84,74.72,74.84,300.0,70.7716,70.8853,70.7716,70.8853,300.0
2023-04-11 14:40:00,74.85,74.85,74.84,74.85,300.0,70.8948,70.8948,70.8853,70.8948,300.0
2023-04-11 14:45:00,74.85,75.07,74.85,75.07,1109.0,70.8948,71.1031,70.8948,71.1031,1109.0
2023-04-11 14:50:00,75.15,75.15,75.07,75.07,486.0,71.1789,71.1789,71.1031,71.1031,486.0
2023-04-11 14:55:00,75.03,75.05,74.99,75.0,1114.0,71.0653,71.0842,71.0274,71.0368,1114.0
2023-04-11 15:00:00,74.99,75.01,74.92,74.94,3215.0,71.0274,71.0463,70.9611,70.98,3215.0
2023-04-11 15:05:00,74.96,74.96,74.77,74.77,4425.0,70.999,70.999,70.819,70.819,4425.0
2023-04-11 15:10:00,74.8,74.8,74.69,74.73,9063.0,70.8474,70.8474,70.7432,70.7811,9063.0
2023-04-11 15:15:00,74.72,74.72,74.63,74.67,600.0,70.7716,70.7716,70.6864,70.7243,600.0
2023-04-11 15:20:00,74.68,74.75,74.65,74.65,1300.0,70.7337,70.8,70.7053,70.7053,1300.0
2023-04-11 15:25:00,74.68,74.69,74.6,74.66,1788.0,70.7337,70.7432,70.658,70.7148,1788.0
2023-04-11 15:30:00,74.71,74.76,74.71,74.76,1157.0,70.7622,70.8095,70.7622,70.8095,1157.0
2023-04-11 15:35:00,74.77,74.77,74.69,74.7,1275.0,70.819,70.819,70.7432,70.7527,1275.0
2023-04-11 15:40:00,74.69,74.69,74.5,74.51,1300.0,70.7432,70.7432,70.5633,70.5727,1300.0
2023-04-11 15:45:00,74.5,74.54,74.36,74.38,6523.0,70.5633,70.6011,70.4307,70.4496,6523.0
2023-04-11 15:50:00,74.39,74.41,74.3,74.32,6189.0,70.4591,70.478,70.3738,70.3928,6189.0
2023-04-11 15:55:00,74.32,74.36,74.31,74.36,4977.0,70.3928,70.4307,70.3833,70.4307,4977.0
2023-04-12 09:30:00,74.98,74.98,74.98,74.98,300.0,71.0179,71.0179,71.0179,71.0179,300.0
2023-04-12 09:35:00,74.89,74.96,74.89,74.96,500.0,70.9327,70.999,70.9327,70.999,500.0
2023-04-12 09:40:00,75.2,75.2,74.87,74.92,7567.0,71.2263,71.2263,70.9137,70.9611,7567.0
2023-04-12 09:45:00,74.96,75.01,74.89,74.92,700.0,70.999,71.0463,70.9327,70.9611,700.0
2023-04-12 09:50:00,74.95,74.96,74.95,74.96,500.0,70.9895,70.999,70.9895,70.999,500.0
2023-04-12 09:55:00,74.93,74.93,74.85,74.85,200.0,70.9705,70.9705,70.8948,70.8948,200.0
2023-04-12 10:00:00,74.95,74.95,74.95,74.95,100.0,70.9895,70.9895,70.9895,70.9895,100.0
2023-04-12 10:05:00,74.83,74.94,74.83,74.94,500.0,70.8758,70.98,70.8758,70.98,500.0
2023-04-12 10:10:00,74.93,74.93,74.89,74.91,600.0,70.9705,70.9705,70.9327,70.9516,600.0
2023-04-12 10:15:00,74.93,74.99,74.87,74.96,800.0,70.9705,71.0274,70.9137,70.999,800.0
2023-04-12 10:20:00,74.88,75.0,74.82,74.82,800.0,70.9232,71.0368,70.8664,70.8664,800.0
2023-04-12 10:25:00,74.71,74.89,74.71,74.89,900.0,70.7622,70.9327,70.7622,70.9327,900.0
2023-04-12 10:30:00,74.69,74.7,74.69,74.7,300.0,70.7432,70.7527,70.7432,70.7527,300.0
2023-04-12 10:35:00,74.74,74.85,74.71,74.85,500.0,70.7906,70.8948,70.7622,70.8948,500.0
2023-04-12 10:40:00,74.83,74.85,74.83,74.83,300.0,70.8758,70.8948,70.8758,70.8758,300.0
2023-04-12 10:45:00,74.68,74.74,74.67,74.74,400.0,70.7337,70.7906,70.7243,70.7906,400.0
2023-04-12 10:50:00,74.75,74.85,74.75,74.83,400.0,70.8,70.8948,70.8,70.8758,400.0
2023-04-12 10:55:00,74.79,74.83,74.75,74.75,700.0,70.8379,70.8758,70.8,70.8,700.0
2023-04-12 11:00:00,74.78,74.8,74.75,74.75,1300.0,70.8285,70.8474,70.8,70.8,1300.0
2023-04-12 11:05:00,74.74,74.75,74.7,74.7,720.0,70.7906,70.8,70.7527,70.7527,720.0
2023-04-12 11:10:00,74.73,74.73,74.66,74.66,300.0,70.7811,70.7811,70.7148,70.7148,300.0
2023-04-12 11:15:00,74.74,74.74,74.63,74.63,200.0,70.7906,70.7906,70.6864,70.6864,200.0
2023-04-12 11:20:00,74.57,74.57,74.57,74.57,200.0,70.6296,70.6296,70.6296,70.6296,200.0
2023-04-12 11:25:00,74.58,74.58,74.58,74.58,200.0,70.639,70.639,70.639,70.639,200.0
2023-04-12 11:30:00,74.7,74.82,74.69,74.82,600.0,70.7527,70.8664,70.7432,70.8664,600.0
2023-04-12 11:35:00,74.79,74.88,74.79,74.79,400.0,70.8379,70.9232,70.8379,70.8379,400.0
2023-04-12 11:40:00,74.84,74.86,74.75,74.75,500.0,70.8853,70.9042,70.8,70.8,500.0
2023-04-12 11:45:00,74.77,74.77,74.72,74.72,200.0,70.819,70.819,70.7716,70.7716,200.0
2023-04-12 11:50:00,74.8,74.85,74.8,74.85,300.0,70.8474,70.8948,70.8474,70.8948,300.0
2023-04-12 11:55:00,74.85,74.86,74.8,74.8,500.0,70.8948,70.9042,70.8474,70.8474,500.0
2023-04-12 12:00:00,74.85,74.85,74.85,74.85,100.0,70.8948,70.8948,70.8948,70.8948,100.0
2023-04-12 12:05:00,74.84,74.84,74.79,74.79,200.0,70.8853,70.8853,70.8379,70.8379,200.0
2023-04-12 12:10:00,74.8,74.8,74.74,74.77,300.0,70.8474,70.8474,70.7906,70.819,300.0
2023-04-12 12:15:00,74.67,74.69,74.67,74.69,300.0,70.7243,70.7432,70.7243,70.7432,300.0
2023-04-12 12:20:00,74.61,74.61,74.57,74.57,1150.0,70.6674,70.6674,70.6296,70.6296,1150.0
2023-04-12 12:25:00,74.58,74.65,74.56,74.56,1400.0,70.639,70.7053,70.6201,70.6201,1400.0
2023-04-12 12:30:00,74.63,74.67,74.63,74.65,1000.0,70.6864,70.7243,70.6864,70.7053,1000.0
2023-04-12 12:35:00,74.65,74.66,74.64,74.65,750.0,70.7053,70.7148,70.6959,70.7053,750.0
2023-04-12 12:40:00,74.62,74.62,74.52,74.56,1170.0,70.6769,70.6769,70.5822,70.6201,1170.0
2023-04-12 12:45:00,74.54,74.62,74.54,74.61,450.0,70.6011,70.6769,70.6011,70.6674,450.0
2023-04-12 12:50:00,74.59,74.64,74.55,74.64,785.0,70.6485,70.6959,70.6106,70.6959,785.0
2023-04-12 12:55:00,74.7,74.76,74.7,74.76,1358.0,70.7527,70.8095,70.7527,70.8095,1358.0
2023-04-12 13:00:00,74.77,74.77,74.67,74.71,1320.0,70.819,70.819,70.7243,70.7622,1320.0
2023-04-12 13:05:00,74.74,74.82,74.74,74.82,1200.0,70.7906,70.8664,70.7906,70.8664,1200.0
2023-04-12 13:10:00,74.8,74.85,74.79,74.79,1649.0,70.8474,70.8948,70.8379,70.8379,1649.0
2023-04-12 13:15:00,74.78,74.78,74.73,74.73,1736.0,70.8285,70.8285,70.7811,70.7811,1736.0
2023-04-12 13:20:00,74.8,74.83,74.8,74.83,400.0,70.8474,70.8758,70.8474,70.8758,400.0
2023-04-12 13:25:00,74.82,74.82,74.82,74.82,300.0,70.8664,70.8664,70.8664,70.8664,300.0
2023-04-12 13:30:00,74.89,75.02,74.89,75.02,1477.0,70.9327,71.0558,70.9327,71.0558,1477.0
2023-04-12 13:35:00,75.07,75.1,75.07,75.07,2060.0,71.1031,71.1316,71.1031,71.1031,2060.0
2023-04-12 13:40:00,75.09,75.09,75.07,75.09,500.0,71.1221,71.1221,71.1031,71.1221,500.0
2023-04-12 13:45:00,75.08,75.11,75.08,75.11,700.0,71.1126,71.141,71.1126,71.141,700.0
2023-04-12 13:50:00,75.09,75.14,75.09,75.11,1235.0,71.1221,71.1694,71.1221,71.141,1235.0
2023-04-12 13:55:00,75.02,75.04,74.98,75.04,800.0,71.0558,71.0747,71.0179,71.0747,800.0
2023-04-12 14:00:00,74.89,74.89,74.87,74.87,400.0,70.9327,70.9327,70.9137,70.9137,400.0
2023-04-12 14:05:00,74.98,75.05,74.96,74.96,646.0,71.0179,71.0842,70.999,70.999,646.0
2023-04-12 14:10:00,75.03,75.04,75.01,75.04,500.0,71.0653,71.0747,71.0463,71.0747,500.0
2023-04-12 14:15:00,74.95,74.95,74.95,74.95,139.0,70.9895,70.9895,70.9895,70.9895,139.0
2023-04-12 14:20:00,74.94,74.95,74.94,74.95,222.0,70.98,70.9895,70.98,70.9895,222.0
2023-04-12 14:25:00,75.01,75.01,74.79,74.79,400.0,71.0463,71.0463,70.8379,70.8379,400.0
2023-04-12 14:30:00,74.79,74.79,74.79,74.79,0.0,70.8379,70.8379,70.8379,70.8379,0.0
2023-04-12 14:35:00,74.7,74.7,74.69,74.69,200.0,70.7527,70.7527,70.7432,70.7432,200.0
2023-04-12 14:40:00,74.67,74.72,74.67,74.72,400.0,70.7243,70.7716,70.7243,70.7716,400.0
2023-04-12 14:45:00,74.69,74.71,74.59,74.59,625.0,70.7432,70.7622,70.6485,70.6485,625.0
2023-04-12 14:50:00,74.54,74.58,74.54,74.58,300.0,70.6011,70.639,70.6011,70.639,300.0
2023-04-12 14:55:00,74.6,74.67,74.6,74.65,600.0,70.658,70.7243,70.658,70.7053,600.0
2023-04-12 15:00:00,74.68,74.69,74.58,74.58,600.0,70.7337,70.7432,70.639,70.639,600.0
2023-04-12 15:05:00,74.53,74.63,74.53,74.63,2000.0,70.5917,70.6864,70.5917,70.6864,2000.0
2023-04-12 15:10:00,74.55,74.56,74.53,74.56,322.0,70.6106,70.6201,70.5917,70.6201,322.0
2023-04-12 15:15:00,74.54,74.54,74.49,74.49,1272.0,70.6011,70.6011,70.5538,70.5538,1272.0
2023-04-12 15:20:00,74.45,74.52,74.45,74.51,500.0,70.5159,70.5822,70.5159,70.5727,500.0
2023-04-12 15:25:00,74.5,74.5,74.46,74.47,700.0,70.5633,70.5633,70.5254,70.5348,700.0
2023-04-12 15:30:00,74.62,74.62,74.6,74.6,400.0,70.6769,70.6769,70.658,70.658,400.0
2023-04-12 15:35:00,74.57,74.61,74.48,74.48,1200.0,70.6296,70.6674,70.5443,70.5443,1200.0
2023-04-12 15:40:00,74.48,74.56,74.48,74.56,900.0,70.5443,70.6201,70.5443,70.6201,900.0
2023-04-12 15:45:00,74.6,74.71,74.59,74.6,1400.0,70.658,70.7622,70.6485,70.658,1400.0
2023-04-12 15:50:00,74.6,74.69,74.58,74.66,2733.0,70.658,70.7432,70.639,70.7148,2733.0
2023-04-12 15:55:00,74.68,74.73,74.61,74.64,3073.0,70.7337,70.7811,70.6674,70.6959,3073.0
2023-04-13 09:30:00,74.46,74.46,74.46,74.46,100.0,70.5254,70.5254,70.5254,70.5254,100.0
2023-04-13 09:35:00,74.27,74.27,74.27,74.27,100.0,70.3454,70.3454,70.3454,70.3454,100.0
2023-04-13 09:40:00,74.43,74.69,74.43,74.69,500.0,70.497,70.7432,70.497,70.7432,500.0
2023-04-13 09:45:00,74.88,74.88,74.82,74.88,1000.0,70.9232,70.9232,70.8664,70.9232,1000.0
2023-04-13 09:50:00,74.84,74.84,74.84,74.84,100.0,70.8853,70.8853,70.8853,70.8853,100.0
2023-04-13 09:55:00,74.71,74.72,74.53,74.53,509.0,70.7622,70.7716,70.5917,70.5917,509.0
2023-04-13 10:00:00,74.46,74.46,74.18,74.18,800.0,70.5254,70.5254,70.2602,70.2602,800.0
2023-04-13 10:05:00,74.25,74.41,74.25,74.41,200.0,70.3265,70.478,70.3265,70.478,200.0
2023-04-13 10:10:00,74.5,74.5,74.5,74.5,200.0,70.5633,70.5633,70.5633,70.5633,200.0
2023-04-13 10:15:00,74.55,74.59,74.55,74.59,200.0,70.6106,70.6485,70.6106,70.6485,200.0
2023-04-13 10:20:00,74.62,74.62,74.39,74.45,520.0,70.6769,70.6769,70.4591,70.5159,520.0
2023-04-13 10:25:00,74.5,74.5,74.44,74.44,300.0,70.5633,70.5633,70.5064,70.5064,300.0
2023-04-13 10:30:00,74.51,74.51,74.51,74.51,100.0,70.5727,70.5727,70.5727,70.5727,100.0
2023-04-13 10:35:00,74.44,74.44,74.31,74.31,310.0,70.5064,70.5064,70.3833,70.3833,310.0
2023-04-13 10:40:00,74.41,74.41,74.41,74.41,100.0,70.478,70.478,70.478,70.478,100.0
2023-04-13 10:45:00,74.33,74.33,74.25,74.25,300.0,70.4022,70.4022,70.3265,70.3265,300.0
2023-04-13 10:50:00,74.25,74.27,74.21,74.21,900.0,70.3265,70.3454,70.2886,70.2886,900.0
2023-04-13 10:55:00,74.21,74.21,74.08,74.08,1300.0,70.2886,70.2886,70.1655,70.1655,1300.0
2023-04-13 11:00:00,74.04,74.04,73.96,73.99,800.0,70.1276,70.1276,70.0518,70.0802,800.0
2023-04-13 11:05:00,73.84,73.84,73.54,73.59,1800.0,69.9381,69.9381,69.654,69.7013,1800.0
2023-04-13 11:10:00,73.59,73.59,73.5,73.5,1300.0,69.7013,69.7013,69.6161,69.6161,1300.0
2023-04-13 11:15:00,73.47,73.47,73.37,73.37,801.0,69.5877,69.5877,69.493,69.493,801.0
2023-04-13 11:20:00,73.39,73.47,73.36,73.45,600.0,69.5119,69.5877,69.4835,69.5687,600.0
2023-04-13 11:25:00,73.4,73.4,73.4,73.4,100.0,69.5214,69.5214,69.5214,69.5214,100.0
2023-04-13 11:30:00,73.67,73.67,73.67,73.67,100.0,69.7771,69.7771,69.7771,69.7771,100.0
2023-04-13 11:35:00,73.84,73.93,73.83,73.93,300.0,69.9381,70.0234,69.9287,70.0234,300.0
2023-04-13 11:40:00,73.91,73.91,73.91,73.91,100.0,70.0044,70.0044,70.0044,70.0044,100.0
2023-04-13 11:45:00,73.95,73.96,73.93,73.95,400.0,70.0423,70.0518,70.0234,70.0423,400.0
2023-04-13 11:50:00,73.91,74.02,73.91,73.98,700.0,70.0044,70.1086,70.0044,70.0707,700.0
2023-04-13 11:55:00,73.95,73.95,73.95,73.95,100.0,70.0423,70.0423,70.0423,70.0423,100.0
2023-04-13 12:00:00,74.1,74.15,74.1,74.11,600.0,70.1844,70.2318,70.1844,70.1939,600.0
2023-04-13 12:05:00,74.24,74.26,74.24,74.26,400.0,70.317,70.3359,70.317,70.3359,400.0
2023-04-13 12:10:00,74.31,74.32,74.3,74.32,500.0,70.3833,70.3928,70.3738,70.3928,500.0
2023-04-13 12:15:00,74.44,74.44,74.44,74.44,100.0,70.5064,70.5064,70.5064,70.5064,100.0
2023-04-13 12:20:00,74.44,74.44,74.44,74.44,0.0,70.5064,70.5064,70.5064,70.5064,0.0
2023-04-13 12:25:00,74.46,74.46,74.46,74.46,100.0,70.5254,70.5254,70.5254,70.5254,100.0
2023-04-13 12:30:00,74.46,74.46,74.46,74.46,0.0,70.5254,70.5254,70.5254,70.5254,0.0
2023-04-13 12:35:00,74.49,74.49,74.49,74.49,181.0,70.5538,70.5538,70.5538,70.5538,181.0
2023-04-13 12:40:00,74.49,74.49,74.49,74.49,0.0,70.5538,70.5538,70.5538,70.5538,0.0
2023-04-13 12:45:00,74.49,74.49,74.49,74.49,0.0,70.5538,70.5538,70.5538,70.5538,0.0
2023-04-13 12:50:00,74.49,74.49,74.49,74.49,0.0,70.5538,70.5538,70.5538,70.5538,0.0
2023-04-13 12:55:00,74.37,74.43,74.37,74.43,300.0,70.4401,70.497,70.4401,70.497,300.0
2023-04-13 13:00:00,74.47,74.47,74.44,74.44,200.0,70.5348,70.5348,70.5064,70.5064,200.0
2023-04-13 13:05:00,74.44,74.44,74.44,74.44,0.0,70.5064,70.5064,70.5064,70.5064,0.0
2023-04-13 13:10:00,74.46,74.54,74.46,74.54,200.0,70.5254,70.6011,70.5254,70.6011,200.0
2023-04-13 13:15:00,74.54,74.54,74.54,74.54,0.0,70.6011,70.6011,70.6011,70.6011,0.0
2023-04-13 13:20:00,74.54,74.54,74.54,74.54,0.0,70.6011,70.6011,70.6011,70.6011,0.0
2023-04-13 13:25:00,74.54,74.54,74.54,74.54,0.0,70.6011,70.6011,70.6011,70.6011,0.0
2023-04-13 13:30:00,74.56,74.56,74.55,74.56,300.0,70.6201,70.6201,70.6106,70.6201,300.0
2023-04-13 13:35:00,74.49,74.62,74.48,74.62,1000.0,70.5538,70.6769,70.5443,70.6769,1000.0
2023-04-13 13:40:00,74.6,74.6,74.58,74.58,200.0,70.658,70.658,70.639,70.639,200.0
2023-04-13 13:45:00,74.61,74.64,74.61,74.64,200.0,70.6674,70.6959,70.6674,70.6959,200.0
2023-04-13 13:50:00,74.7,74.72,74.7,74.71,325.0,70.7527,70.7716,70.7527,70.7622,325.0
2023-04-13 13:55:00,74.72,74.72,74.7,74.7,200.0,70.7716,70.7716,70.7527,70.7527,200.0
2023-04-13 14:00:00,74.67,74.69,74.66,74.69,500.0,70.7243,70.7432,70.7148,70.7432,500.0
2023-04-13 14:05:00,74.62,74.62,74.51,74.51,900.0,70.6769,70.6769,70.5727,70.5727,900.0
2023-04-13 14:10:00,74.4,74.4,74.34,74.34,300.0,70.4685,70.4685,70.4117,70.4117,300.0
2023-04-13 14:15:00,74.51,74.51,74.47,74.5,300.0,70.5727,70.5727,70.5348,70.5633,300.0
2023-04-13 14:20:00,74.38,74.38,74.34,74.34,700.0,70.4496,70.4496,70.4117,70.4117,700.0
2023-04-13 14:25:00,74.33,74.33,74.28,74.33,600.0,70.4022,70.4022,70.3549,70.4022,600.0
2023-04-13 14:30:00,74.35,74.36,74.34,74.34,400.0,70.4212,70.4307,70.4117,70.4117,400.0
2023-04-13 14:35:00,74.33,74.33,74.29,74.32,500.0,70.4022,70.4022,70.3644,70.3928,500.0
2023-04-13 14:40:00,74.31,74.33,74.27,74.27,895.0,70.3833,70.4022,70.3454,70.3454,895.0
2023-04-13 14:45:00,74.29,74.39,74.29,74.39,300.0,70.3644,70.4591,70.3644,70.4591,300.0
2023-04-13 14:50:00,74.41,74.43,74.41,74.42,300.0,70.478,70.497,70.478,70.4875,300.0
2023-04-13 14:55:00,74.49,74.54,74.49,74.54,406.0,70.5538,70.6011,70.5538,70.6011,406.0
2023-04-13 15:00:00,74.56,74.67,74.56,74.66,2550.0,70.6201,70.7243,70.6201,70.7148,2550.0
2023-04-13 15:05:00,74.67,74.69,74.61,74.69,4034.0,70.7243,70.7432,70.6674,70.7432,4034.0
2023-04-13 15:10:00,74.6,74.6,74.49,74.49,300.0,70.658,70.658,70.5538,70.5538,300.0
2023-04-13 15:15:00,74.44,74.49,74.44,74.47,300.0,70.5064,70.5538,70.5064,70.5348,300.0
2023-04-13 15:20:00,74.47,74.52,74.47,74.52,300.0,70.5348,70.5822,70.5348,70.5822,300.0
2023-04-13 15:25:00,74.43,74.43,74.41,74.41,300.0,70.497,70.497,70.478,70.478,300.0
2023-04-13 15:30:00,74.43,74.46,74.36,74.38,600.0,70.497,70.5254,70.4307,70.4496,600.0
2023-04-13 15:35:00,74.34,74.34,74.3,74.32,300.0,70.4117,70.4117,70.3738,70.3928,300.0
2023-04-13 15:40:00,74.3,74.34,74.3,74.34,300.0,70.3738,70.4117,70.3738,70.4117,300.0
2023-04-13 15:45:00,74.35,74.45,74.34,74.44,1400.0,70.4212,70.5159,70.4117,70.5064,1400.0
2023-04-13 15:50:00,74.43,74.44,74.37,74.41,1642.0,70.497,70.5064,70.4401,70.478,1642.0
2023-04-13 15:55:00,74.44,74.54,74.42,74.5,3482.0,70.5064,70.6011,70.4875,70.5633,3482.0
2023-04-14 09:30:00,74.98,75.0,74.98,75.0,200.0,71.0179,71.0368,71.0179,71.0368,200.0
2023-04-14 09:35:00,75.0,75.0,75.0,75.0,0.0,71.0368,71.0368,71.0368,71.0368,0.0
2023-04-14 09:40:00,74.95,74.95,74.95,74.95,225.0,70.9895,70.9895,70.9895,70.9895,225.0
2023-04-14 09:45:00,75.07,75.07,74.91,74.91,200.0,71.1031,71.1031,70.9516,70.9516,200.0
2023-04-14 09:50:00,74.91,74.91,74.91,74.91,0.0,70.9516,70.9516,70.9516,70.9516,0.0
2023-04-14 09:55:00,74.91,74.91,74.91,74.91,0.0,70.9516,70.9516,70.9516,70.9516,0.0
2023-04-14 10:00:00,74.9,74.92,74.83,74.92,300.0,70.9421,70.9611,70.8758,70.9611,300.0
2023-04-14 10:05:00,74.93,74.93,74.79,74.79,300.0,70.9705,70.9705,70.8379,70.8379,300.0
2023-04-14 10:10:00,74.79,74.79,74.79,74.79,0.0,70.8379,70.8379,70.8379,70.8379,0.0
2023-04-14 10:15:00,74.49,74.49,74.49,74.49,100.0,70.5538,70.5538,70.5538,70.5538,100.0
2023-04-14 10:20:00,74.49,74.49,74.49,74.49,0.0,70.5538,70.5538,70.5538,70.5538,0.0
2023-04-14 10:25:00,74.34,74.39,74.33,74.35,11082.0,70.4117,70.4591,70.4022,70.4212,11082.0
2023-04-14 10:30:00,74.43,74.43,74.43,74.43,100.0,70.497,70.497,70.497,70.497,100.0
2023-04-14 10:35:00,74.45,74.45,74.45,74.45,140.0,70.5159,70.5159,70.5159,70.5159,140.0
2023-04-14 10:40:00,74.4,74.4,74.32,74.33,300.0,70.4685,70.4685,70.3928,70.4022,300.0
2023-04-14 10:45:00,74.41,74.57,74.4,74.57,300.0,70.478,70.6296,70.4685,70.6296,300.0
2023-04-14 10:50:00,74.57,74.57,74.57,74.57,0.0,70.6296,70.6296,70.6296,70.6296,0.0
2023-04-14 10:55:00,74.57,74.57,74.57,74.57,0.0,70.6296,70.6296,70.6296,70.6296,0.0
2023-04-14 11:00:00,74.57,74.57,74.57,74.57,0.0,70.6296,70.6296,70.6296,70.6296,0.0
2023-04-14 11:05:00,74.57,74.57,74.57,74.57,0.0,70.6296,70.6296,70.6296,70.6296,0.0
2023-04-14 11:10:00,74.26,74.26,74.17,74.17,200.0,70.3359,70.3359,70.2507,70.2507,200.0
2023-04-14 11:15:00,74.12,74.12,74.12,74.12,100.0,70.2033,70.2033,70.2033,70.2033,100.0
2023-04-14 11:20:00,74.14,74.14,74.14,74.14,100.0,70.2223,70.2223,70.2223,70.2223,100.0
2023-04-14 11:25:00,74.14,74.14,74.14,74.14,0.0,70.2223,70.2223,70.2223,70.2223,0.0
2023-04-14 11:30:00,73.93,73.93,73.93,73.93,100.0,70.0234,70.0234,70.0234,70.0234,100.0
2023-04-14 11:35:00,73.94,73.94,73.84,73.84,200.0,70.0329,70.0329,69.9381,69.9381,200.0
2023-04-14 11:40:00,73.84,73.84,73.84,73.84,0.0,69.9381,69.9381,69.9381,69.9381,0.0
2023-04-14 11:45:00,73.76,73.76,73.75,73.75,810.0,69.8624,69.8624,69.8529,69.8529,810.0
2023-04-14 11:50:00,73.75,73.75,73.73,73.73,836.0,69.8529,69.8529,69.8339,69.8339,836.0
2023-04-14 11:55:00,73.75,73.85,73.75,73.79,400.0,69.8529,69.9476,69.8529,69.8908,400.0
2023-04-14 12:00:00,73.79,73.86,73.75,73.86,700.0,69.8908,69.9571,69.8529,69.9571,700.0
2023-04-14 12:05:00,73.88,73.9,73.85,73.85,500.0,69.976,69.995,69.9476,69.9476,500.0
2023-04-14 12:10:00,73.8,73.8,73.8,73.8,200.0,69.9002,69.9002,69.9002,69.9002,200.0
2023-04-14 12:15:00,73.75,73.83,73.75,73.83,700.0,69.8529,69.9287,69.8529,69.9287,700.0
2023-04-14 12:20:00,73.85,73.87,73.85,73.87,300.0,69.9476,69.9666,69.9476,69.9666,300.0
2023-04-14 12:25:00,73.95,73.96,73.9,73.92,500.0,70.0423,70.0518,69.995,70.0139,500.0
2023-04-14 12:30:00,73.9,73.9,73.83,73.85,300.0,69.995,69.995,69.9287,69.9476,300.0
2023-04-14 12:35:00,73.83,73.83,73.83,73.83,100.0,69.9287,69.9287,69.9287,69.9287,100.0
2023-04-14 12:40:00,73.78,73.78,73.75,73.75,500.0,69.8813,69.8813,69.8529,69.8529,500.0
2023-04-14 12:45:00,73.75,73.86,73.75,73.85,600.0,69.8529,69.9571,69.8529,69.9476,600.0
2023-04-14 12:50:00,73.84,73.84,73.75,73.79,300.0,69.9381,69.9381,69.8529,69.8908,300.0
2023-04-14 12:55:00,73.79,73.79,73.79,73.79,200.0,69.8908,69.8908,69.8908,69.8908,200.0
2023-04-14 13:00:00,73.89,73.9,73.89,73.9,200.0,69.9855,69.995,69.9855,69.995,200.0
2023-04-14 13:05:00,73.94,73.95,73.94,73.95,401.0,70.0329,70.0423,70.0329,70.0423,401.0
2023-04-14 13:10:00,74.05,74.05,74.04,74.04,200.0,70.137,70.137,70.1276,70.1276,200.0
2023-04-14 13:15:00,74.03,74.07,74.03,74.07,200.0,70.1181,70.156,70.1181,70.156,200.0
2023-04-14 13:20:00,74.03,74.06,74.03,74.06,500.0,70.1181,70.1465,70.1181,70.1465,500.0
2023-04-14 13:25:00,74.06,74.06,73.97,73.97,300.0,70.1465,70.1465,70.0613,70.0613,300.0
2023-04-14 13:30:00,73.88,73.88,73.82,73.82,600.0,69.976,69.976,69.9192,69.9192,600.0
2023-04-14 13:35:00,73.79,73.82,73.77,73.8,800.0,69.8908,69.9192,69.8718,69.9002,800.0
2023-04-14 13:40:00,73.8,73.81,73.8,73.81,200.0,69.9002,69.9097,69.9002,69.9097,200.0
2023-04-14 13:45:00,73.82,73.82,73.8,73.8,400.0,69.9192,69.9192,69.9002,69.9002,400.0
2023-04-14 13:50:00,73.8,73.8,73.8,73.8,100.0,69.9002,69.9002,69.9002,69.9002,100.0
2023-04-14 13:55:00,73.9,73.9,73.9,73.9,100.0,69.995,69.995,69.995,69.995,100.0
2023-04-14 14:00:00,73.88,73.89,73.85,73.87,500.0,69.976,69.9855,69.9476,69.9666,500.0
2023-04-14 14:05:00,73.75,73.86,73.75,73.86,600.0,69.8529,69.9571,69.8529,69.9571,600.0
2023-04-14 14:10:00,73.81,73.83,73.81,73.83,349.0,69.9097,69.9287,69.9097,69.9287,349.0
2023-04-14 14:15:00,73.83,73.86,73.83,73.86,200.0,69.9287,69.9571,69.9287,69.9571,200.0
2023-04-14 14:20:00,73.79,73.8,73.75,73.8,1300.0,69.8908,69.9002,69.8529,69.9002,1300.0
2023-04-14 14:25:00,73.82,73.82,73.79,73.79,400.0,69.9192,69.9192,69.8908,69.8908,400.0
2023-04-14 14:30:00,73.8,73.9,73.8,73.88,1500.0,69.9002,69.995,69.9002,69.976,1500.0
2023-04-14 14:35:00,73.88,73.93,73.88,73.92,900.0,69.976,70.0234,69.976,70.0139,900.0
2023-04-14 14:40:00,73.87,73.94,73.87,73.94,400.0,69.9666,70.0329,69.9666,70.0329,400.0
2023-04-14 14:45:00,73.98,74.0,73.95,73.99,400.0,70.0707,70.0897,70.0423,70.0802,400.0
2023-04-14 14:50:00,74.0,74.0,73.92,73.92,300.0,70.0897,70.0897,70.0139,70.0139,300.0
2023-04-14 14:55:00,73.88,73.92,73.88,73.91,500.0,69.976,70.0139,69.976,70.0044,500.0
2023-04-14 15:00:00,73.9,73.9,73.85,73.89,600.0,69.995,69.995,69.9476,69.9855,600.0
2023-04-14 15:05:00,73.9,73.9,73.83,73.84,1300.0,69.995,69.995,69.9287,69.9381,1300.0
2023-04-14 15:10:00,73.81,73.81,73.75,73.75,800.0,69.9097,69.9097,69.8529,69.8529,800.0
2023-04-14 15:15:00,73.75,73.82,73.73,73.78,2200.0,69.8529,69.9192,69.8339,69.8813,2200.0
2023-04-14 15:20:00,73.75,73.81,73.7,73.81,725.0,69.8529,69.9097,69.8055,69.9097,725.0
2023-04-14 15:25:00,73.82,73.91,73.82,73.91,1100.0,69.9192,70.0044,69.9192,70.0044,1100.0
2023-04-14 15:30:00,73.92,74.01,73.92,73.99,800.0,70.0139,70.0992,70.0139,70.0802,800.0
2023-04-14 15:35:00,74.02,74.02,73.96,74.0,893.0,70.1086,70.1086,70.0518,70.0897,893.0
2023-04-14 15:40:00,74.07,74.13,74.05,74.12,1100.0,70.156,70.2128,70.137,70.2033,1100.0
2023-04-14 15:45:00,74.12,74.18,74.1,74.18,1900.0,70.2033,70.2602,70.1844,70.2602,1900.0
2023-04-14 15:50:00,74.17,74.25,74.11,74.11,3000.0,70.2507,70.3265,70.1939,70.1939,3000.0
2023-04-14 15:55:00,74.1,74.19,74.08,74.08,4796.0,70.1844,70.2696,70.1655,70.1655,4796.0
2023-04-17 09:35:00,74.51,74.65,74.48,74.48,600.0,70.5727,70.7053,70.5443,70.5443,600.0
2023-04-17 09:40:00,74.52,74.65,74.5,74.62,1030.0,70.5822,70.7053,70.5633,70.6769,1030.0
2023-04-17 09:45:00,74.8,74.8,74.61,74.61,200.0,70.8474,70.8474,70.6674,70.6674,200.0
2023-04-17 09:50:00,74.52,74.54,74.48,74.48,600.0,70.5822,70.6011,70.5443,70.5443,600.0
2023-04-17 09:55:00,74.47,74.53,74.4,74.45,900.0,70.5348,70.5917,70.4685,70.5159,900.0
2023-04-17 10:00:00,74.35,74.35,74.16,74.16,300.0,70.4212,70.4212,70.2412,70.2412,300.0
2023-04-17 10:05:00,74.29,74.31,74.24,74.26,799.0,70.3644,70.3833,70.317,70.3359,799.0
2023-04-17 10:10:00,74.32,74.32,74.25,74.26,1100.0,70.3928,70.3928,70.3265,70.3359,1100.0
2023-04-17 10:15:00,74.27,74.27,74.2,74.25,1493.0,70.3454,70.3454,70.2791,70.3265,1493.0
2023-04-17 10:20:00,74.23,74.29,74.23,74.28,650.0,70.3075,70.3644,70.3075,70.3549,650.0
2023-04-17 10:25:00,74.44,74.49,74.44,74.49,529.0,70.5064,70.5538,70.5064,70.5538,529.0
2023-04-17 10:30:00,74.6,74.73,74.6,74.65,968.0,70.658,70.7811,70.658,70.7053,968.0
2023-04-17 10:35:00,74.72,74.8,74.72,74.8,300.0,70.7716,70.8474,70.7716,70.8474,300.0
2023-04-17 10:40:00,74.86,74.98,74.86,74.96,1237.0,70.9042,71.0179,70.9042,70.999,1237.0
2023-04-17 10:45:00,74.92,74.98,74.92,74.98,700.0,70.9611,71.0179,70.9611,71.0179,700.0
2023-04-17 10:50:00,75.0,75.01,75.0,75.01,564.0,71.0368,71.0463,71.0368,71.0463,564.0
2023-04-17 10:55:00,74.99,75.0,74.98,74.98,300.0,71.0274,71.0368,71.0179,71.0179,300.0
2023-04-17 11:00:00,74.89,74.89,74.89,74.89,100.0,70.9327,70.9327,70.9327,70.9327,100.0
2023-04-17 11:05:00,74.91,74.91,74.88,74.88,504.0,70.9516,70.9516,70.9232,70.9232,504.0
2023-04-17 11:10:00,74.85,74.85,74.79,74.8,1150.0,70.8948,70.8948,70.8379,70.8474,1150.0
2023-04-17 11:15:00,74.74,74.88,74.72,74.88,1118.0,70.7906,70.9232,70.7716,70.9232,1118.0
2023-04-17 11:20:00,74.83,74.83,74.79,74.82,912.0,70.8758,70.8758,70.8379,70.8664,912.0
2023-04-17 11:25:00,74.83,74.83,74.78,74.78,1556.0,70.8758,70.8758,70.8285,70.8285,1556.0
2023-04-17 11:30:00,74.79,74.79,74.77,74.77,400.0,70.8379,70.8379,70.819,70.819,400.0
2023-04-17 11:35:00,74.68,74.68,74.63,74.63,400.0,70.7337,70.7337,70.6864,70.6864,400.0
2023-04-17 11:40:00,74.65,74.66,74.55,74.55,1100.0,70.7053,70.7148,70.6106,70.6106,1100.0
2023-04-17 11:45:00,74.5,74.5,74.49,74.5,500.0,70.5633,70.5633,70.5538,70.5633,500.0
2023-04-17 11:50:00,74.58,74.61,74.58,74.61,200.0,70.639,70.6674,70.639,70.6674,200.0
2023-04-17 11:55:00,74.6,74.6,74.6,74.6,100.0,70.658,70.658,70.658,70.658,100.0
2023-04-17 12:00:00,74.51,74.64,74.5,74.64,600.0,70.5727,70.6959,70.5633,70.6959,600.0
2023-04-17 12:05:00,74.75,74.75,74.73,74.73,200.0,70.8,70.8,70.7811,70.7811,200.0
2023-04-17 12:10:00,74.73,74.73,74.67,74.67,233.0,70.7811,70.7811,70.7243,70.7243,233.0
2023-04-17 12:15:00,74.65,74.65,74.65,74.65,100.0,70.7053,70.7053,70.7053,70.7053,100.0
2023-04-17 12:20:00,74.68,74.68,74.64,74.65,300.0,70.7337,70.7337,70.6959,70.7053,300.0
2023-04-17 12:25:00,74.7,74.7,74.66,74.66,200.0,70.7527,70.7527,70.7148,70.7148,200.0
2023-04-17 12:30:00,74.68,74.68,74.65,74.65,200.0,70.7337,70.7337,70.7053,70.7053,200.0
2023-04-17 12:35:00,74.58,74.65,74.58,74.65,563.0,70.639,70.7053,70.639,70.7053,563.0
2023-04-17 12:40:00,74.67,74.67,74.66,74.66,200.0,70.7243,70.7243,70.7148,70.7148,200.0
2023-04-17 12:45:00,74.69,74.7,74.63,74.63,300.0,70.7432,70.7527,70.6864,70.6864,300.0
2023-04-17 12:50:00,74.58,74.58,74.58,74.58,100.0,70.639,70.639,70.639,70.639,100.0
2023-04-17 12:55:00,74.59,74.59,74.59,74.59,200.0,70.6485,70.6485,70.6485,70.6485,200.0
2023-04-17 13:00:00,74.68,74.68,74.67,74.67,200.0,70.7337,70.7337,70.7243,70.7243,200.0
2023-04-17 13:05:00,74.61,74.61,74.61,74.61,100.0,70.6674,70.6674,70.6674,70.6674,100.0
2023-04-17 13:10:00,74.41,74.45,74.41,74.45,318.0,70.478,70.5159,70.478,70.5159,318.0
2023-04-17 13:15:00,74.45,74.45,74.45,74.45,0.0,70.5159,70.5159,70.5159,70.5159,0.0
2023-04-17 13:20:00,74.45,74.45,74.45,74.45,0.0,70.5159,70.5159,70.5159,70.5159,0.0
2023-04-17 13:25:00,74.44,74.44,74.44,74.44,100.0,70.5064,70.5064,70.5064,70.5064,100.0
2023-04-17 13:30:00,74.49,74.49,74.46,74.46,200.0,70.5538,70.5538,70.5254,70.5254,200.0
2023-04-17 13:35:00,74.46,74.46,74.46,74.46,0.0,70.5254,70.5254,70.5254,70.5254,0.0
2023-04-17 13:40:00,74.36,74.36,74.36,74.36,182.0,70.4307,70.4307,70.4307,70.4307,182.0
2023-04-17 13:45:00,74.32,74.32,74.32,74.32,200.0,70.3928,70.3928,70.3928,70.3928,200.0
2023-04-17 13:50:00,74.26,74.26,74.24,74.24,300.0,70.3359,70.3359,70.317,70.317,300.0
2023-04-17 13:55:00,74.22,74.25,74.21,74.25,300.0,70.2981,70.3265,70.2886,70.3265,300.0
2023-04-17 14:00:00,74.22,74.25,74.2,74.25,400.0,70.2981,70.3265,70.2791,70.3265,400.0
2023-04-17 14:05:00,74.27,74.27,74.27,74.27,200.0,70.3454,70.3454,70.3454,70.3454,200.0
2023-04-17 14:10:00,74.23,74.23,74.23,74.23,100.0,70.3075,70.3075,70.3075,70.3075,100.0
2023-04-17 14:15:00,74.34,74.46,74.34,74.46,258.0,70.4117,70.5254,70.4117,70.5254,258.0
2023-04-17 14:20:00,74.49,74.49,74.49,74.49,100.0,70.5538,70.5538,70.5538,70.5538,100.0
2023-04-17 14:25:00,74.56,74.57,74.48,74.49,400.0,70.6201,70.6296,70.5443,70.5538,400.0
2023-04-17 14:30:00,74.48,74.49,74.48,74.49,580.0,70.5443,70.5538,70.5443,70.5538,580.0
2023-04-17 14:35:00,74.53,74.56,74.53,74.56,200.0,70.5917,70.6201,70.5917,70.6201,200.0
2023-04-17 14:40:00,74.56,74.63,74.56,74.63,400.0,70.6201,70.6864,70.6201,70.6864,400.0
2023-04-17 14:45:00,74.74,74.74,74.74,74.74,100.0,70.7906,70.7906,70.7906,70.7906,100.0
2023-04-17 14:50:00,74.77,74.82,74.77,74.81,843.0,70.819,70.8664,70.819,70.8569,843.0
2023-04-17 14:55:00,74.81,74.81,74.81,74.81,0.0,70.8569,70.8569,70.8569,70.8569,0.0
2023-04-17 15:00:00,74.83,74.83,74.83,74.83,100.0,70.8758,70.8758,70.8758,70.8758,100.0
2023-04-17 15:05:00,74.88,74.91,74.88,74.91,574.0,70.9232,70.9516,70.9232,70.9516,574.0
2023-04-17 15:10:00,74.84,74.87,74.84,74.86,1000.0,70.8853,70.9137,70.8853,70.9042,1000.0
2023-04-17 15:15:00,74.86,74.88,74.85,74.85,2509.0,70.9042,70.9232,70.8948,70.8948,2509.0
2023-04-17 15:20:00,74.83,74.89,74.83,74.87,2370.0,70.8758,70.9327,70.8758,70.9137,2370.0
2023-04-17 15:25:00,74.86,74.91,74.85,74.86,2716.0,70.9042,70.9516,70.8948,70.9042,2716.0
2023-04-17 15:30:00,74.81,74.91,74.81,74.91,1281.0,70.8569,70.9516,70.8569,70.9516,1281.0
2023-04-17 15:35:00,74.9,74.94,74.86,74.91,1180.0,70.9421,70.98,70.9042,70.9516,1180.0
2023-04-17 15:40:00,74.94,74.95,74.89,74.91,2296.0,70.98,70.9895,70.9327,70.9516,2296.0
2023-04-17 15:45:00,74.91,75.04,74.9,75.04,3651.0,70.9516,71.0747,70.9421,71.0747,3651.0
2023-04-17 15:50:00,75.09,75.23,75.09,75.23,3733.0,71.1221,71.2547,71.1221,71.2547,3733.0
2023-04-17 15:55:00,75.24,75.25,75.14,75.22,1824.0,71.2642,71.2736,71.1694,71.2452,1824.0
2023-04-18 09:35:00,75.3,75.3,75.3,75.3,100.0,71.321,71.321,71.321,71.321,100.0
2023-04-18 09:40:00,75.25,75.25,75.07,75.13,600.0,71.2736,71.2736,71.1031,71.16,600.0
2023-04-18 09:45:00,75.17,75.23,75.17,75.21,300.0,71.1979,71.2547,71.1979,71.2357,300.0
2023-04-18 09:50:00,75.13,75.13,75.11,75.11,204.0,71.16,71.16,71.141,71.141,204.0
2023-04-18 09:55:00,75.04,75.07,75.01,75.05,800.0,71.0747,71.1031,71.0463,71.0842,800.0
2023-04-18 10:00:00,75.1,75.17,75.02,75.02,1200.0,71.1316,71.1979,71.0558,71.0558,1200.0
2023-04-18 10:05:00,75.09,75.17,75.09,75.17,300.0,71.1221,71.1979,71.1221,71.1979,300.0
2023-04-18 10:10:00,75.21,75.39,75.21,75.39,1200.0,71.2357,71.4062,71.2357,71.4062,1200.0
2023-04-18 10:15:00,75.4,75.45,75.37,75.45,850.0,71.4157,71.4631,71.3873,71.4631,850.0
2023-04-18 10:20:00,75.4,75.46,75.38,75.42,1463.0,71.4157,71.4725,71.3968,71.4346,1463.0
2023-04-18 10:25:00,75.43,75.45,75.33,75.33,832.0,71.4441,71.4631,71.3494,71.3494,832.0
2023-04-18 10:30:00,75.21,75.21,75.2,75.2,200.0,71.2357,71.2357,71.2263,71.2263,200.0
2023-04-18 10:35:00,75.19,75.24,75.19,75.24,300.0,71.2168,71.2642,71.2168,71.2642,300.0
2023-04-18 10:40:00,75.21,75.22,75.21,75.22,208.0,71.2357,71.2452,71.2357,71.2452,208.0
2023-04-18 10:45:00,75.22,75.22,75.22,75.22,0.0,71.2452,71.2452,71.2452,71.2452,0.0
2023-04-18 10:50:00,74.92,74.96,74.9,74.96,960.0,70.9611,70.999,70.9421,70.999,960.0
2023-04-18 10:55:00,74.88,74.88,74.88,74.88,200.0,70.9232,70.9232,70.9232,70.9232,200.0
2023-04-18 11:00:00,74.88,74.88,74.86,74.86,300.0,70.9232,70.9232,70.9042,70.9042,300.0
2023-04-18 11:05:00,74.86,74.86,74.86,74.86,0.0,70.9042,70.9042,70.9042,70.9042,0.0
2023-04-18 11:10:00,74.88,74.92,74.88,74.92,200.0,70.9232,70.9611,70.9232,70.9611,200.0
2023-04-18 11:15:00,74.93,74.93,74.93,74.93,100.0,70.9705,70.9705,70.9705,70.9705,100.0
2023-04-18 11:20:00,74.93,74.93,74.93,74.93,0.0,70.9705,70.9705,70.9705,70.9705,0.0
2023-04-18 11:25:00,74.85,74.97,74.85,74.97,900.0,70.8948,71.0084,70.8948,71.0084,900.0
2023-04-18 11:30:00,74.97,74.97,74.97,74.97,0.0,71.0084,71.0084,71.0084,71.0084,0.0
2023-04-18 11:35:00,75.05,75.05,74.82,74.82,300.0,71.0842,71.0842,70.8664,70.8664,300.0
2023-04-18 11:40:00,74.84,74.84,74.84,74.84,200.0,70.8853,70.8853,70.8853,70.8853,200.0
2023-04-18 11:45:00,74.92,74.93,74.91,74.91,400.0,70.9611,70.9705,70.9516,70.9516,400.0
2023-04-18 11:50:00,74.91,74.91,74.9,74.9,300.0,70.9516,70.9516,70.9421,70.9421,300.0
2023-04-18 11:55:00,74.95,74.95,74.92,74.92,200.0,70.9895,70.9895,70.9611,70.9611,200.0
2023-04-18 12:00:00,74.89,74.92,74.88,74.92,700.0,70.9327,70.9611,70.9232,70.9611,700.0
2023-04-18 12:05:00,74.91,74.93,74.91,74.93,400.0,70.9516,70.9705,70.9516,70.9705,400.0
2023-04-18 12:10:00,74.91,74.91,74.91,74.91,100.0,70.9516,70.9516,70.9516,70.9516,100.0
2023-04-18 12:15:00,74.91,74.91,74.91,74.91,0.0,70.9516,70.9516,70.9516,70.9516,0.0
2023-04-18 12:20:00,74.82,74.83,74.82,74.83,200.0,70.8664,70.8758,70.8664,70.8758,200.0
2023-04-18 12:25:00,74.82,74.84,74.82,74.84,200.0,70.8664,70.8853,70.8664,70.8853,200.0
2023-04-18 12:30:00,74.85,74.86,74.85,74.86,400.0,70.8948,70.9042,70.8948,70.9042,400.0
2023-04-18 12:35:00,74.87,74.94,74.87,74.94,300.0,70.9137,70.98,70.9137,70.98,300.0
2023-04-18 12:40:00,74.88,74.88,74.88,74.88,101.0,70.9232,70.9232,70.9232,70.9232,101.0
2023-04-18 12:45:00,74.87,74.9,74.87,74.9,200.0,70.9137,70.9421,70.9137,70.9421,200.0
2023-04-18 12:50:00,74.81,74.83,74.81,74.83,200.0,70.8569,70.8758,70.8569,70.8758,200.0
2023-04-18 12:55:00,74.82,74.84,74.8,74.84,400.0,70.8664,70.8853,70.8474,70.8853,400.0
2023-04-18 13:00:00,74.8,74.89,74.8,74.89,300.0,70.8474,70.9327,70.8474,70.9327,300.0
2023-04-18 13:05:00,74.89,74.89,74.89,74.89,0.0,70.9327,70.9327,70.9327,70.9327,0.0
2023-04-18 13:10:00,74.89,74.89,74.89,74.89,0.0,70.9327,70.9327,70.9327,70.9327,0.0
2023-04-18 13:15:00,74.81,74.81,74.75,74.75,200.0,70.8569,70.8569,70.8,70.8,200.0
2023-04-18 13:20:00,74.75,74.75,74.75,74.75,0.0,70.8,70.8,70.8,70.8,0.0
2023-04-18 13:25:00,74.81,74.81,74.81,74.81,100.0,70.8569,70.8569,70.8569,70.8569,100.0
2023-04-18 13:30:00,74.79,74.87,74.79,74.87,200.0,70.8379,70.9137,70.8379,70.9137,200.0
2023-04-18 13:35:00,74.87,74.87,74.87,74.87,0.0,70.9137,70.9137,70.9137,70.9137,0.0
2023-04-18 13:40:00,74.88,74.88,74.88,74.88,100.0,70.9232,70.9232,70.9232,70.9232,100.0
2023-04-18 13:45:00,75.07,75.07,75.06,75.06,200.0,71.1031,71.1031,71.0937,71.0937,200.0
2023-04-18 13:50:00,75.0,75.06,75.0,75.06,230.0,71.0368,71.0937,71.0368,71.0937,230.0
2023-04-18 13:55:00,75.05,75.05,74.93,74.93,200.0,71.0842,71.0842,70.9705,70.9705,200.0
2023-04-18 14:00:00,74.97,75.02,74.94,75.02,800.0,71.0084,71.0558,70.98,71.0558,800.0
2023-04-18 14:05:00,75.02,75.02,75.02,75.02,0.0,71.0558,71.0558,71.0558,71.0558,0.0
2023-04-18 14:10:00,75.1,75.1,75.05,75.05,475.0,71.1316,71.1316,71.0842,71.0842,475.0
2023-04-18 14:15:00,75.05,75.09,75.05,75.06,500.0,71.0842,71.1221,71.0842,71.0937,500.0
2023-04-18 14:20:00,75.01,75.02,74.99,74.99,400.0,71.0463,71.0558,71.0274,71.0274,400.0
2023-04-18 14:25:00,75.02,75.03,75.0,75.0,600.0,71.0558,71.0653,71.0368,71.0368,600.0
2023-04-18 14:30:00,75.07,75.07,75.07,75.07,100.0,71.1031,71.1031,71.1031,71.1031,100.0
2023-04-18 14:35:00,75.15,75.15,75.15,75.15,100.0,71.1789,71.1789,71.1789,71.1789,100.0
2023-04-18 14:40:00,75.17,75.17,75.17,75.17,100.0,71.1979,71.1979,71.1979,71.1979,100.0
2023-04-18 14:45:00,75.0,75.02,75.0,75.02,300.0,71.0368,71.0558,71.0368,71.0558,300.0
2023-04-18 14:50:00,75.02,75.02,75.02,75.02,0.0,71.0558,71.0558,71.0558,71.0558,0.0
2023-04-18 14:55:00,75.02,75.02,75.02,75.02,0.0,71.0558,71.0558,71.0558,71.0558,0.0
2023-04-18 15:00:00,75.23,75.28,75.23,75.28,200.0,71.2547,71.302,71.2547,71.302,200.0
2023-04-18 15:05:00,75.32,75.4,75.32,75.39,400.0,71.3399,71.4157,71.3399,71.4062,400.0
2023-04-18 15:10:00,75.36,75.36,75.36,75.36,200.0,71.3778,71.3778,71.3778,71.3778,200.0
2023-04-18 15:15:00,75.36,75.36,75.36,75.36,0.0,71.3778,71.3778,71.3778,71.3778,0.0
2023-04-18 15:20:00,75.41,75.41,75.31,75.31,700.0,71.4252,71.4252,71.3305,71.3305,700.0
2023-04-18 15:25:00,75.25,75.25,75.24,75.24,500.0,71.2736,71.2736,71.2642,71.2642,500.0
2023-04-18 15:30:00,75.29,75.29,75.29,75.29,100.0,71.3115,71.3115,71.3115,71.3115,100.0
2023-04-18 15:35:00,75.35,75.35,75.29,75.29,600.0,71.3683,71.3683,71.3115,71.3115,600.0
2023-04-18 15:40:00,75.31,75.36,75.31,75.34,500.0,71.3305,71.3778,71.3305,71.3589,500.0
2023-04-18 15:45:00,75.39,75.39,75.34,75.34,763.0,71.4062,71.4062,71.3589,71.3589,763.0
2023-04-18 15:50:00,75.36,75.39,75.36,75.38,572.0,71.3778,71.4062,71.3778,71.3968,572.0
2023-04-18 15:55:00,75.4,75.51,75.4,75.45,2981.0,71.4157,71.5199,71.4157,71.4631,2981.0
2023-04-19 09:40:00,75.13,75.13,75.13,75.13,100.0,71.16,71.16,71.16,71.16,100.0
2023-04-19 09:45:00,75.05,75.05,75.05,75.05,100.0,71.0842,71.0842,71.0842,71.0842,100.0
2023-04-19 09:50:00,75.2,75.2,75.2,75.2,100.0,71.2263,71.2263,71.2263,71.2263,100.0
2023-04-19 09:55:00,75.2,75.2,75.2,75.2,0.0,71.2263,71.2263,71.2263,71.2263,0.0
2023-04-19 10:00:00,75.2,75.2,75.2,75.2,0.0,71.2263,71.2263,71.2263,71.2263,0.0
2023-04-19 10:05:00,75.41,75.41,75.41,75.41,100.0,71.4252,71.4252,71.4252,71.4252,100.0
2023-04-19 10:10:00,75.53,75.53,75.53,75.53,100.0,71.5388,71.5388,71.5388,71.5388,100.0
2023-04-19 10:15:00,75.55,75.65,75.55,75.62,700.0,71.5578,71.6525,71.5578,71.6241,700.0
2023-04-19 10:20:00,75.66,75.7,75.66,75.7,307.0,71.662,71.6998,71.662,71.6998,307.0
2023-04-19 10:25:00,75.52,75.63,75.52,75.63,200.0,71.5294,71.6335,71.5294,71.6335,200.0
2023-04-19 10:30:00,75.65,75.65,75.62,75.62,313.0,71.6525,71.6525,71.6241,71.6241,313.0
2023-04-19 10:35:00,75.66,75.66,75.61,75.64,500.0,71.662,71.662,71.6146,71.643,500.0
2023-04-19 10:40:00,75.64,75.64,75.64,75.64,0.0,71.643,71.643,71.643,71.643,0.0
2023-04-19 10:45:00,75.74,75.74,75.54,75.54,400.0,71.7377,71.7377,71.5483,71.5483,400.0
2023-04-19 10:50:00,75.68,75.68,75.67,75.67,394.0,71.6809,71.6809,71.6714,71.6714,394.0
2023-04-19 10:55:00,75.67,75.67,75.67,75.67,0.0,71.6714,71.6714,71.6714,71.6714,0.0
2023-04-19 11:00:00,75.66,75.66,75.65,75.65,200.0,71.662,71.662,71.6525,71.6525,200.0
2023-04-19 11:05:00,75.61,75.61,75.57,75.57,300.0,71.6146,71.6146,71.5767,71.5767,300.0
2023-04-19 11:10:00,75.61,75.61,75.53,75.54,1000.0,71.6146,71.6146,71.5388,71.5483,1000.0
2023-04-19 11:15:00,75.56,75.61,75.56,75.61,300.0,71.5672,71.6146,71.5672,71.6146,300.0
2023-04-19 11:20:00,75.62,75.63,75.62,75.63,278.0,71.6241,71.6335,71.6241,71.6335,278.0
2023-04-19 11:25:00,75.73,75.73,75.73,75.73,200.0,71.7283,71.7283,71.7283,71.7283,200.0
2023-04-19 11:30:00,75.6,75.6,75.6,75.6,100.0,71.6051,71.6051,71.6051,71.6051,100.0
2023-04-19 11:35:00,75.58,75.58,75.58,75.58,100.0,71.5862,71.5862,71.5862,71.5862,100.0
2023-04-19 11:40:00,75.62,75.66,75.62,75.66,300.0,71.6241,71.662,71.6241,71.662,300.0
2023-04-19 11:45:00,75.62,75.63,75.62,75.63,200.0,71.6241,71.6335,71.6241,71.6335,200.0
2023-04-19 11:50:00,75.62,75.67,75.62,75.67,400.0,71.6241,71.6714,71.6241,71.6714,400.0
2023-04-19 11:55:00,75.64,75.74,75.64,75.74,200.0,71.643,71.7377,71.643,71.7377,200.0
2023-04-19 12:00:00,75.74,75.74,75.74,75.74,0.0,71.7377,71.7377,71.7377,71.7377,0.0
2023-04-19 12:05:00,75.74,75.74,75.74,75.74,0.0,71.7377,71.7377,71.7377,71.7377,0.0
2023-04-19 12:10:00,75.75,75.75,75.75,75.75,100.0,71.7472,71.7472,71.7472,71.7472,100.0
2023-04-19 12:15:00,75.77,75.79,75.77,75.79,400.0,71.7662,71.7851,71.7662,71.7851,400.0
2023-04-19 12:20:00,75.84,75.84,75.84,75.84,100.0,71.8325,71.8325,71.8325,71.8325,100.0
2023-04-19 12:25:00,75.83,75.83,75.82,75.82,300.0,71.823,71.823,71.8135,71.8135,300.0
2023-04-19 12:30:00,75.82,75.82,75.82,75.82,0.0,71.8135,71.8135,71.8135,71.8135,0.0
2023-04-19 12:35:00,75.85,75.85,75.85,75.85,200.0,71.8419,71.8419,71.8419,71.8419,200.0
2023-04-19 12:40:00,75.85,75.85,75.85,75.85,100.0,71.8419,71.8419,71.8419,71.8419,100.0
2023-04-19 12:45:00,75.86,75.86,75.86,75.86,100.0,71.8514,71.8514,71.8514,71.8514,100.0
2023-04-19 12:50:00,75.84,75.84,75.81,75.81,200.0,71.8325,71.8325,71.804,71.804,200.0
2023-04-19 12:55:00,75.85,75.85,75.85,75.85,200.0,71.8419,71.8419,71.8419,71.8419,200.0
2023-04-19 13:00:00,75.89,75.89,75.88,75.89,400.0,71.8798,71.8798,71.8703,71.8798,400.0
2023-04-19 13:05:00,75.87,75.87,75.87,75.87,100.0,71.8609,71.8609,71.8609,71.8609,100.0
2023-04-19 13:10:00,75.87,75.87,75.87,75.87,0.0,71.8609,71.8609,71.8609,71.8609,0.0
2023-04-19 13:15:00,75.89,75.9,75.87,75.87,883.0,71.8798,71.8893,71.8609,71.8609,883.0
2023-04-19 13:20:00,75.86,75.87,75.85,75.87,348.0,71.8514,71.8609,71.8419,71.8609,348.0
2023-04-19 13:25:00,75.85,75.85,75.82,75.83,400.0,71.8419,71.8419,71.8135,71.823,400.0
2023-04-19 13:30:00,75.87,75.87,75.87,75.87,200.0,71.8609,71.8609,71.8609,71.8609,200.0
2023-04-19 13:35:00,75.96,75.96,75.87,75.87,555.0,71.9461,71.9461,71.8609,71.8609,555.0
2023-04-19 13:40:00,75.87,75.87,75.87,75.87,0.0,71.8609,71.8609,71.8609,71.8609,0.0
2023-04-19 13:45:00,75.69,75.69,75.68,75.68,300.0,71.6904,71.6904,71.6809,71.6809,300.0
2023-04-19 13:50:00,75.68,75.75,75.67,75.75,997.0,71.6809,71.7472,71.6714,71.7472,997.0
2023-04-19 13:55:00,75.75,75.83,75.75,75.83,700.0,71.7472,71.823,71.7472,71.823,700.0
2023-04-19 14:00:00,75.91,75.91,75.81,75.81,300.0,71.8988,71.8988,71.804,71.804,300.0
2023-04-19 14:05:00,75.87,75.95,75.87,75.95,300.0,71.8609,71.9366,71.8609,71.9366,300.0
2023-04-19 14:10:00,76.0,76.0,75.9,75.9,864.0,71.984,71.984,71.8893,71.8893,864.0
2023-04-19 14:15:00,75.98,75.98,75.98,75.98,100.0,71.9651,71.9651,71.9651,71.9651,100.0
2023-04-19 14:20:00,76.01,76.01,76.0,76.0,200.0,71.9935,71.9935,71.984,71.984,200.0
2023-04-19 14:25:00,76.12,76.12,76.12,76.12,300.0,72.0977,72.0977,72.0977,72.0977,300.0
2023-04-19 14:30:00,76.18,76.18,76.05,76.05,600.0,72.1545,72.1545,72.0314,72.0314,600.0
2023-04-19 14:35:00,76.03,76.03,75.96,75.96,300.0,72.0124,72.0124,71.9461,71.9461,300.0
2023-04-19 14:40:00,75.94,75.94,75.94,75.94,100.0,71.9272,71.9272,71.9272,71.9272,100.0
2023-04-19 14:45:00,75.95,75.95,75.95,75.95,100.0,71.9366,71.9366,71.9366,71.9366,100.0
2023-04-19 14:50:00,75.99,76.06,75.99,76.06,700.0,71.9745,72.0408,71.9745,72.0408,700.0
2023-04-19 14:55:00,76.08,76.13,76.08,76.13,400.0,72.0598,72.1071,72.0598,72.1071,400.0
2023-04-19 15:00:00,76.14,76.14,76.11,76.11,400.0,72.1166,72.1166,72.0882,72.0882,400.0
2023-04-19 15:05:00,76.13,76.14,76.09,76.09,551.0,72.1071,72.1166,72.0692,72.0692,551.0
2023-04-19 15:10:00,76.15,76.15,76.15,76.15,200.0,72.1261,72.1261,72.1261,72.1261,200.0
2023-04-19 15:15:00,76.21,76.24,76.16,76.16,1050.0,72.1829,72.2113,72.1355,72.1355,1050.0
2023-04-19 15:20:00,76.16,76.19,76.16,76.18,634.0,72.1355,72.164,72.1355,72.1545,634.0
2023-04-19 15:25:00,76.25,76.27,76.23,76.27,620.0,72.2208,72.2397,72.2018,72.2397,620.0
2023-04-19 15:30:00,76.26,76.29,76.24,76.26,400.0,72.2303,72.2587,72.2113,72.2303,400.0
2023-04-19 15:35:00,76.27,76.27,76.14,76.14,700.0,72.2397,72.2397,72.1166,72.1166,700.0
2023-04-19 15:40:00,76.19,76.22,76.15,76.15,711.0,72.164,72.1924,72.1261,72.1261,711.0
2023-04-19 15:45:00,76.14,76.14,76.03,76.03,1854.0,72.1166,72.1166,72.0124,72.0124,1854.0
2023-04-19 15:50:00,76.03,76.05,76.02,76.04,1600.0,72.0124,72.0314,72.0029,72.0219,1600.0
2023-04-19 15:55:00,76.07,76.21,76.07,76.21,3618.0,72.0503,72.1829,72.0503,72.1829,3618.0
2023-04-20 09:35:00,76.09,76.15,76.09,76.15,300.0,72.0692,72.1261,72.0692,72.1261,300.0
2023-04-20 09:40:00,76.15,76.15,76.15,76.15,0.0,72.1261,72.1261,72.1261,72.1261,0.0
2023-04-20 09:45:00,76.03,76.03,76.03,76.03,100.0,72.0124,72.0124,72.0124,72.0124,100.0
2023-04-20 09:50:00,75.87,75.87,75.79,75.79,400.0,71.8609,71.8609,71.7851,71.7851,400.0
2023-04-20 09:55:00,75.67,75.67,75.58,75.58,300.0,71.6714,71.6714,71.5862,71.5862,300.0
2023-04-20 10:00:00,75.58,75.58,75.58,75.58,0.0,71.5862,71.5862,71.5862,71.5862,0.0
2023-04-20 10:05:00,75.63,75.63,75.63,75.63,100.0,71.6335,71.6335,71.6335,71.6335,100.0
2023-04-20 10:10:00,75.63,75.63,75.63,75.63,0.0,71.6335,71.6335,71.6335,71.6335,0.0
2023-04-20 10:15:00,75.59,75.59,75.5,75.56,1100.0,71.5957,71.5957,71.5104,71.5672,1100.0
2023-04-20 10:20:00,75.56,75.69,75.56,75.69,600.0,71.5672,71.6904,71.5672,71.6904,600.0
2023-04-20 10:25:00,75.79,75.79,75.79,75.79,100.0,71.7851,71.7851,71.7851,71.7851,100.0
2023-04-20 10:30:00,75.97,75.97,75.81,75.81,300.0,71.9556,71.9556,71.804,71.804,300.0
2023-04-20 10:35:00,75.78,75.81,75.78,75.81,262.0,71.7756,71.804,71.7756,71.804,262.0
2023-04-20 10:40:00,75.77,75.77,75.77,75.77,100.0,71.7662,71.7662,71.7662,71.7662,100.0
2023-04-20 10:45:00,75.82,75.82,75.82,75.82,100.0,71.8135,71.8135,71.8135,71.8135,100.0
2023-04-20 10:50:00,75.82,75.82,75.82,75.82,0.0,71.8135,71.8135,71.8135,71.8135,0.0
2023-04-20 10:55:00,75.82,75.82,75.82,75.82,0.0,71.8135,71.8135,71.8135,71.8135,0.0
2023-04-20 11:00:00,75.78,75.78,75.71,75.71,200.0,71.7756,71.7756,71.7093,71.7093,200.0
2023-04-20 11:05:00,75.74,75.74,75.65,75.65,200.0,71.7377,71.7377,71.6525,71.6525,200.0
2023-04-20 11:10:00,75.73,75.73,75.71,75.71,444.0,71.7283,71.7283,71.7093,71.7093,444.0
2023-04-20 11:15:00,75.68,75.68,75.68,75.68,100.0,71.6809,71.6809,71.6809,71.6809,100.0
2023-04-20 11:20:00,75.68,75.68,75.68,75.68,0.0,71.6809,71.6809,71.6809,71.6809,0.0
2023-04-20 11:25:00,75.63,75.63,75.62,75.62,400.0,71.6335,71.6335,71.6241,71.6241,400.0
2023-04-20 11:30:00,75.65,75.65,75.65,75.65,200.0,71.6525,71.6525,71.6525,71.6525,200.0
2023-04-20 11:35:00,75.65,75.65,75.65,75.65,0.0,71.6525,71.6525,71.6525,71.6525,0.0
2023-04-20 11:40:00,75.65,75.65,75.65,75.65,0.0,71.6525,71.6525,71.6525,71.6525,0.0
2023-04-20 11:45:00,75.65,75.65,75.65,75.65,0.0,71.6525,71.6525,71.6525,71.6525,0.0
2023-04-20 11:50:00,75.31,75.39,75.31,75.39,200.0,71.3305,71.4062,71.3305,71.4062,200.0
2023-04-20 11:55:00,75.39,75.39,75.39,75.39,0.0,71.4062,71.4062,71.4062,71.4062,0.0
2023-04-20 12:00:00,75.43,75.44,75.43,75.44,400.0,71.4441,71.4536,71.4441,71.4536,400.0
2023-04-20 12:05:00,75.39,75.46,75.39,75.46,700.0,71.4062,71.4725,71.4062,71.4725,700.0
2023-04-20 12:10:00,75.48,75.48,75.43,75.43,400.0,71.4915,71.4915,71.4441,71.4441,400.0
2023-04-20 12:15:00,75.44,75.48,75.41,75.41,500.0,71.4536,71.4915,71.4252,71.4252,500.0
2023-04-20 12:20:00,75.39,75.41,75.39,75.41,400.0,71.4062,71.4252,71.4062,71.4252,400.0
2023-04-20 12:25:00,75.43,75.45,75.43,75.45,277.0,71.4441,71.4631,71.4441,71.4631,277.0
2023-04-20 12:30:00,75.47,75.47,75.45,75.47,550.0,71.482,71.482,71.4631,71.482,550.0
2023-04-20 12:35:00,75.51,75.58,75.51,75.58,610.0,71.5199,71.5862,71.5199,71.5862,610.0
2023-04-20 12:40:00,75.56,75.62,75.56,75.62,900.0,71.5672,71.6241,71.5672,71.6241,900.0
2023-04-20 12:45:00,75.63,75.64,75.63,75.63,800.0,71.6335,71.643,71.6335,71.6335,800.0
2023-04-20 12:50:00,75.58,75.61,75.58,75.61,300.0,71.5862,71.6146,71.5862,71.6146,300.0
2023-04-20 12:55:00,75.63,75.63,75.59,75.59,600.0,71.6335,71.6335,71.5957,71.5957,600.0
2023-04-20 13:00:00,75.59,75.59,75.59,75.59,0.0,71.5957,71.5957,71.5957,71.5957,0.0
2023-04-20 13:05:00,75.65,75.65,75.62,75.62,200.0,71.6525,71.6525,71.6241,71.6241,200.0
2023-04-20 13:10:00,75.62,75.62,75.62,75.62,0.0,71.6241,71.6241,71.6241,71.6241,0.0
2023-04-20 13:15:00,75.66,75.7,75.66,75.7,300.0,71.662,71.6998,71.662,71.6998,300.0
2023-04-20 13:20:00,75.68,75.68,75.68,75.68,200.0,71.6809,71.6809,71.6809,71.6809,200.0
2023-04-20 13:25:00,75.71,75.71,75.71,75.71,100.0,71.7093,71.7093,71.7093,71.7093,100.0
2023-04-20 13:30:00,75.81,75.82,75.81,75.82,300.0,71.804,71.8135,71.804,71.8135,300.0
2023-04-20 13:35:00,75.78,75.79,75.78,75.79,200.0,71.7756,71.7851,71.7756,71.7851,200.0
2023-04-20 13:40:00,75.79,75.79,75.79,75.79,145.0,71.7851,71.7851,71.7851,71.7851,145.0
2023-04-20 13:45:00,75.79,75.79,75.79,75.79,0.0,71.7851,71.7851,71.7851,71.7851,0.0
2023-04-20 13:50:00,75.82,75.83,75.82,75.83,200.0,71.8135,71.823,71.8135,71.823,200.0
2023-04-20 13:55:00,75.84,75.85,75.84,75.85,200.0,71.8325,71.8419,71.8325,71.8419,200.0
2023-04-20 14:00:00,75.86,75.86,75.86,75.86,100.0,71.8514,71.8514,71.8514,71.8514,100.0
2023-04-20 14:05:00,75.86,75.86,75.86,75.86,0.0,71.8514,71.8514,71.8514,71.8514,0.0
2023-04-20 14:10:00,75.71,75.71,75.71,75.71,100.0,71.7093,71.7093,71.7093,71.7093,100.0
2023-04-20 14:15:00,75.75,75.75,75.75,75.75,100.0,71.7472,71.7472,71.7472,71.7472,100.0
2023-04-20 14:20:00,75.7,75.8,75.7,75.79,335.0,71.6998,71.7946,71.6998,71.7851,335.0
2023-04-20 14:25:00,75.81,75.81,75.77,75.77,300.0,71.804,71.804,71.7662,71.7662,300.0
2023-04-20 14:30:00,75.73,75.73,75.73,75.73,100.0,71.7283,71.7283,71.7283,71.7283,100.0
2023-04-20 14:35:00,75.61,75.61,75.61,75.61,200.0,71.6146,71.6146,71.6146,71.6146,200.0
2023-04-20 14:40:00,75.6,75.6,75.58,75.58,257.0,71.6051,71.6051,71.5862,71.5862,257.0
2023-04-20 14:45:00,75.62,75.62,75.57,75.57,300.0,71.6241,71.6241,71.5767,71.5767,300.0
2023-04-20 14:50:00,75.61,75.63,75.61,75.63,290.0,71.6146,71.6335,71.6146,71.6335,290.0
2023-04-20 14:55:00,75.59,75.59,75.59,75.59,100.0,71.5957,71.5957,71.5957,71.5957,100.0
2023-04-20 15:00:00,75.66,75.66,75.66,75.66,100.0,71.662,71.662,71.662,71.662,100.0
2023-04-20 15:05:00,75.66,75.66,75.66,75.66,0.0,71.662,71.662,71.662,71.662,0.0
2023-04-20 15:10:00,75.57,75.57,75.49,75.49,700.0,71.5767,71.5767,71.5009,71.5009,700.0
2023-04-20 15:15:00,75.47,75.47,75.47,75.47,200.0,71.482,71.482,71.482,71.482,200.0
2023-04-20 15:20:00,75.46,75.46,75.46,75.46,100.0,71.4725,71.4725,71.4725,71.4725,100.0
2023-04-20 15:25:00,75.6,75.6,75.54,75.54,600.0,71.6051,71.6051,71.5483,71.5483,600.0
2023-04-20 15:30:00,75.59,75.65,75.59,75.65,400.0,71.5957,71.6525,71.5957,71.6525,400.0
2023-04-20 15:35:00,75.66,75.67,75.61,75.67,851.0,71.662,71.6714,71.6146,71.6714,851.0
2023-04-20 15:40:00,75.69,75.69,75.63,75.65,800.0,71.6904,71.6904,71.6335,71.6525,800.0
2023-04-20 15:45:00,75.63,75.68,75.63,75.67,1354.0,71.6335,71.6809,71.6335,71.6714,1354.0
2023-04-20 15:50:00,75.72,75.81,75.72,75.81,500.0,71.7188,71.804,71.7188,71.804,500.0
2023-04-20 15:55:00,75.89,75.95,75.82,75.89,2562.0,71.8798,71.9366,71.8135,71.8798,2562.0
2023-04-21 09:30:00,75.91,76.04,75.91,76.04,300.0,71.8988,72.0219,71.8988,72.0219,300.0
2023-04-21 09:35:00,76.04,76.04,76.04,76.04,0.0,72.0219,72.0219,72.0219,72.0219,0.0
2023-04-21 09:40:00,75.79,75.79,75.72,75.72,700.0,71.7851,71.7851,71.7188,71.7188,700.0
2023-04-21 09:45:00,75.58,75.58,75.58,75.58,100.0,71.5862,71.5862,71.5862,71.5862,100.0
2023-04-21 09:50:00,75.5,75.52,75.5,75.52,300.0,71.5104,71.5294,71.5104,71.5294,300.0
2023-04-21 09:55:00,75.47,75.54,75.47,75.52,700.0,71.482,71.5483,71.482,71.5294,700.0
2023-04-21 10:00:00,75.42,75.42,75.33,75.38,400.0,71.4346,71.4346,71.3494,71.3968,400.0
2023-04-21 10:05:00,75.41,75.41,75.39,75.39,300.0,71.4252,71.4252,71.4062,71.4062,300.0
2023-04-21 10:10:00,75.34,75.38,75.29,75.29,600.0,71.3589,71.3968,71.3115,71.3115,600.0
2023-04-21 10:15:00,75.24,75.34,75.24,75.34,400.0,71.2642,71.3589,71.2642,71.3589,400.0
2023-04-21 10:20:00,75.48,75.48,75.42,75.46,400.0,71.4915,71.4915,71.4346,71.4725,400.0
2023-04-21 10:25:00,75.45,75.51,75.45,75.51,2642.0,71.4631,71.5199,71.4631,71.5199,2642.0
2023-04-21 10:30:00,75.4,75.43,75.4,75.43,200.0,71.4157,71.4441,71.4157,71.4441,200.0
2023-04-21 10:35:00,75.46,75.46,75.46,75.46,200.0,71.4725,71.4725,71.4725,71.4725,200.0
2023-04-21 10:40:00,75.49,75.49,75.43,75.44,400.0,71.5009,71.5009,71.4441,71.4536,400.0
2023-04-21 10:45:00,75.22,75.33,75.22,75.33,200.0,71.2452,71.3494,71.2452,71.3494,200.0
2023-04-21 10:50:00,75.28,75.28,75.28,75.28,100.0,71.302,71.302,71.302,71.302,100.0
2023-04-21 10:55:00,75.2,75.2,75.14,75.14,200.0,71.2263,71.2263,71.1694,71.1694,200.0
2023-04-21 11:00:00,75.3,75.49,75.3,75.49,502.0,71.321,71.5009,71.321,71.5009,502.0
2023-04-21 11:05:00,75.49,75.49,75.49,75.49,100.0,71.5009,71.5009,71.5009,71.5009,100.0
2023-04-21 11:10:00,75.59,75.65,75.56,75.65,900.0,71.5957,71.6525,71.5672,71.6525,900.0
2023-04-21 11:15:00,75.58,75.6,75.55,75.55,800.0,71.5862,71.6051,71.5578,71.5578,800.0
2023-04-21 11:20:00,75.63,75.63,75.62,75.62,300.0,71.6335,71.6335,71.6241,71.6241,300.0
2023-04-21 11:25:00,75.58,75.6,75.58,75.6,200.0,71.5862,71.6051,71.5862,71.6051,200.0
2023-04-21 11:30:00,75.58,75.58,75.58,75.58,200.0,71.5862,71.5862,71.5862,71.5862,200.0
2023-04-21 11:35:00,75.52,75.56,75.52,75.53,800.0,71.5294,71.5672,71.5294,71.5388,800.0
2023-04-21 11:40:00,75.55,75.59,75.55,75.59,300.0,71.5578,71.5957,71.5578,71.5957,300.0
2023-04-21 11:45:00,75.59,75.59,75.59,75.59,100.0,71.5957,71.5957,71.5957,71.5957,100.0
2023-04-21 11:50:00,75.5,75.5,75.49,75.49,200.0,71.5104,71.5104,71.5009,71.5009,200.0
2023-04-21 11:55:00,75.55,75.55,75.54,75.55,300.0,71.5578,71.5578,71.5483,71.5578,300.0
2023-04-21 12:00:00,75.53,75.56,75.53,75.56,400.0,71.5388,71.5672,71.5388,71.5672,400.0
2023-04-21 12:05:00,75.56,75.56,75.56,75.56,0.0,71.5672,71.5672,71.5672,71.5672,0.0
2023-04-21 12:10:00,75.55,75.55,75.47,75.47,500.0,71.5578,71.5578,71.482,71.482,500.0
2023-04-21 12:15:00,75.47,75.47,75.47,75.47,100.0,71.482,71.482,71.482,71.482,100.0
2023-04-21 12:20:00,75.56,75.56,75.56,75.56,100.0,71.5672,71.5672,71.5672,71.5672,100.0
2023-04-21 12:25:00,75.51,75.51,75.51,75.51,100.0,71.5199,71.5199,71.5199,71.5199,100.0
2023-04-21 12:30:00,75.52,75.52,75.52,75.52,100.0,71.5294,71.5294,71.5294,71.5294,100.0
2023-04-21 12:35:00,75.5,75.5,75.5,75.5,100.0,71.5104,71.5104,71.5104,71.5104,100.0
2023-04-21 12:40:00,75.51,75.51,75.5,75.5,200.0,71.5199,71.5199,71.5104,71.5104,200.0
2023-04-21 12:45:00,75.45,75.45,75.42,75.42,238.0,71.4631,71.4631,71.4346,71.4346,238.0
2023-04-21 12:50:00,75.39,75.39,75.36,75.36,200.0,71.4062,71.4062,71.3778,71.3778,200.0
2023-04-21 12:55:00,75.48,75.48,75.48,75.48,100.0,71.4915,71.4915,71.4915,71.4915,100.0
2023-04-21 13:00:00,75.48,75.48,75.48,75.48,0.0,71.4915,71.4915,71.4915,71.4915,0.0
2023-04-21 13:05:00,75.43,75.43,75.43,75.43,200.0,71.4441,71.4441,71.4441,71.4441,200.0
2023-04-21 13:10:00,75.42,75.44,75.41,75.44,500.0,71.4346,71.4536,71.4252,71.4536,500.0
2023-04-21 13:15:00,75.41,75.41,75.41,75.41,100.0,71.4252,71.4252,71.4252,71.4252,100.0
2023-04-21 13:20:00,75.35,75.35,75.35,75.35,100.0,71.3683,71.3683,71.3683,71.3683,100.0
2023-04-21 13:25:00,75.35,75.35,75.35,75.35,0.0,71.3683,71.3683,71.3683,71.3683,0.0
2023-04-21 13:30:00,75.36,75.37,75.36,75.37,200.0,71.3778,71.3873,71.3778,71.3873,200.0
2023-04-21 13:35:00,75.44,75.45,75.44,75.45,200.0,71.4536,71.4631,71.4536,71.4631,200.0
2023-04-21 13:40:00,75.45,75.45,75.45,75.45,0.0,71.4631,71.4631,71.4631,71.4631,0.0
2023-04-21 13:45:00,75.61,75.61,75.61,75.61,100.0,71.6146,71.6146,71.6146,71.6146,100.0
2023-04-21 13:50:00,75.53,75.53,75.53,75.53,100.0,71.5388,71.5388,71.5388,71.5388,100.0
2023-04-21 13:55:00,75.53,75.56,75.53,75.56,300.0,71.5388,71.5672,71.5388,71.5672,300.0
2023-04-21 14:00:00,75.56,75.69,75.56,75.69,618.0,71.5672,71.6904,71.5672,71.6904,618.0
2023-04-21 14:05:00,75.65,75.66,75.65,75.66,600.0,71.6525,71.662,71.6525,71.662,600.0
2023-04-21 14:10:00,75.68,75.79,75.68,75.79,300.0,71.6809,71.7851,71.6809,71.7851,300.0
2023-04-21 14:15:00,75.82,75.82,75.79,75.79,200.0,71.8135,71.8135,71.7851,71.7851,200.0
2023-04-21 14:20:00,75.86,75.96,75.86,75.96,300.0,71.8514,71.9461,71.8514,71.9461,300.0
2023-04-21 14:25:00,75.92,75.94,75.9,75.9,300.0,71.9082,71.9272,71.8893,71.8893,300.0
2023-04-21 14:30:00,75.9,75.9,75.87,75.87,200.0,71.8893,71.8893,71.8609,71.8609,200.0
2023-04-21 14:35:00,75.92,76.02,75.92,76.02,400.0,71.9082,72.0029,71.9082,72.0029,400.0
2023-04-21 14:40:00,75.97,75.99,75.97,75.99,300.0,71.9556,71.9745,71.9556,71.9745,300.0
2023-04-21 14:45:00,76.01,76.01,76.01,76.01,100.0,71.9935,71.9935,71.9935,71.9935,100.0
2023-04-21 14:50:00,76.05,76.05,76.05,76.05,100.0,72.0314,72.0314,72.0314,72.0314,100.0
2023-04-21 14:55:00,76.07,76.1,76.07,76.1,7415.0,72.0503,72.0787,72.0503,72.0787,7415.0
2023-04-21 15:00:00,76.2,76.2,76.2,76.2,100.0,72.1734,72.1734,72.1734,72.1734,100.0
2023-04-21 15:05:00,75.94,75.94,75.94,75.94,100.0,71.9272,71.9272,71.9272,71.9272,100.0
2023-04-21 15:10:00,75.76,75.79,75.76,75.79,300.0,71.7567,71.7851,71.7567,71.7851,300.0
2023-04-21 15:15:00,75.77,75.77,75.75,75.75,203.0,71.7662,71.7662,71.7472,71.7472,203.0
2023-04-21 15:20:00,75.73,75.74,75.66,75.66,800.0,71.7283,71.7377,71.662,71.662,800.0
2023-04-21 15:25:00,75.66,75.72,75.66,75.7,11827.0,71.662,71.7188,71.662,71.6998,11827.0
2023-04-21 15:30:00,75.72,75.77,75.72,75.77,400.0,71.7188,71.7662,71.7188,71.7662,400.0
2023-04-21 15:35:00,75.78,75.84,75.76,75.76,1200.0,71.7756,71.8325,71.7567,71.7567,1200.0
2023-04-21 15:40:00,75.75,75.78,75.75,75.78,800.0,71.7472,71.7756,71.7472,71.7756,800.0
2023-04-21 15:45:00,75.72,75.72,75.66,75.66,1247.0,71.7188,71.7188,71.662,71.662,1247.0
2023-04-21 15:50:00,75.67,75.71,75.54,75.56,2299.0,71.6714,71.7093,71.5483,71.5672,2299.0
2023-04-21 15:55:00,75.58,75.64,75.57,75.59,2658.0,71.5862,71.643,71.5767,71.5957,2658.0
2023-04-24 09:30:00,76.02,76.02,75.98,75.98,200.0,72.0029,72.0029,71.9651,71.9651,200.0
2023-04-24 09:35:00,75.67,75.67,75.42,75.42,433.0,71.6714,71.6714,71.4346,71.4346,433.0
2023-04-24 09:40:00,75.45,75.5,75.43,75.5,600.0,71.4631,71.5104,71.4441,71.5104,600.0
2023-04-24 09:45:00,75.54,75.62,75.48,75.52,937.0,71.5483,71.6241,71.4915,71.5294,937.0
2023-04-24 09:50:00,75.61,75.65,75.59,75.61,500.0,71.6146,71.6525,71.5957,71.6146,500.0
2023-04-24 09:55:00,75.56,75.67,75.56,75.6,980.0,71.5672,71.6714,71.5672,71.6051,980.0
2023-04-24 10:00:00,75.69,75.69,75.66,75.66,500.0,71.6904,71.6904,71.662,71.662,500.0
2023-04-24 10:05:00,75.48,75.54,75.48,75.54,400.0,71.4915,71.5483,71.4915,71.5483,400.0
2023-04-24 10:10:00,75.56,75.56,75.52,75.52,300.0,71.5672,71.5672,71.5294,71.5294,300.0
2023-04-24 10:15:00,75.52,75.52,75.48,75.48,200.0,71.5294,71.5294,71.4915,71.4915,200.0
2023-04-24 10:20:00,75.38,75.44,75.38,75.44,300.0,71.3968,71.4536,71.3968,71.4536,300.0
2023-04-24 10:25:00,75.38,75.38,75.14,75.14,1335.0,71.3968,71.3968,71.1694,71.1694,1335.0
2023-04-24 10:30:00,75.26,75.26,75.13,75.13,400.0,71.2831,71.2831,71.16,71.16,400.0
2023-04-24 10:35:00,75.09,75.09,75.05,75.05,200.0,71.1221,71.1221,71.0842,71.0842,200.0
2023-04-24 10:40:00,75.09,75.09,75.06,75.06,200.0,71.1221,71.1221,71.0937,71.0937,200.0
2023-04-24 10:45:00,75.15,75.15,75.12,75.12,400.0,71.1789,71.1789,71.1505,71.1505,400.0
2023-04-24 10:50:00,75.12,75.12,75.12,75.12,0.0,71.1505,71.1505,71.1505,71.1505,0.0
2023-04-24 10:55:00,75.04,75.04,75.04,75.04,100.0,71.0747,71.0747,71.0747,71.0747,100.0
2023-04-24 11:00:00,74.95,74.95,74.82,74.82,800.0,70.9895,70.9895,70.8664,70.8664,800.0
2023-04-24 11:05:00,74.73,74.73,74.64,74.65,4999.0,70.7811,70.7811,70.6959,70.7053,4999.0
2023-04-24 11:10:00,74.65,74.65,74.65,74.65,0.0,70.7053,70.7053,70.7053,70.7053,0.0
2023-04-24 11:15:00,74.55,74.58,74.47,74.58,3062.0,70.6106,70.639,70.5348,70.639,3062.0
2023-04-24 11:20:00,74.58,74.61,74.58,74.61,1279.0,70.639,70.6674,70.639,70.6674,1279.0
2023-04-24 11:25:00,74.67,74.67,74.64,74.64,400.0,70.7243,70.7243,70.6959,70.6959,400.0
2023-04-24 11:30:00,74.69,74.69,74.66,74.66,500.0,70.7432,70.7432,70.7148,70.7148,500.0
2023-04-24 11:35:00,74.69,74.7,74.69,74.7,400.0,70.7432,70.7527,70.7432,70.7527,400.0
2023-04-24 11:40:00,74.7,74.7,74.7,74.7,0.0,70.7527,70.7527,70.7527,70.7527,0.0
2023-04-24 11:45:00,74.83,74.84,74.83,74.84,200.0,70.8758,70.8853,70.8758,70.8853,200.0
2023-04-24 11:50:00,74.89,74.89,74.87,74.87,200.0,70.9327,70.9327,70.9137,70.9137,200.0
2023-04-24 11:55:00,74.9,74.9,74.9,74.9,200.0,70.9421,70.9421,70.9421,70.9421,200.0
2023-04-24 12:00:00,74.97,74.97,74.97,74.97,100.0,71.0084,71.0084,71.0084,71.0084,100.0
2023-04-24 12:05:00,74.97,74.97,74.97,74.97,100.0,71.0084,71.0084,71.0084,71.0084,100.0
2023-04-24 12:10:00,74.97,74.97,74.97,74.97,0.0,71.0084,71.0084,71.0084,71.0084,0.0
2023-04-24 12:15:00,75.03,75.03,75.01,75.01,200.0,71.0653,71.0653,71.0463,71.0463,200.0
2023-04-24 12:20:00,75.08,75.08,75.02,75.02,300.0,71.1126,71.1126,71.0558,71.0558,300.0
2023-04-24 12:25:00,75.02,75.02,75.02,75.02,0.0,71.0558,71.0558,71.0558,71.0558,0.0
2023-04-24 12:30:00,74.98,74.98,74.98,74.98,100.0,71.0179,71.0179,71.0179,71.0179,100.0
2023-04-24 12:35:00,74.96,74.96,74.95,74.95,200.0,70.999,70.999,70.9895,70.9895,200.0
2023-04-24 12:40:00,74.94,74.94,74.93,74.93,200.0,70.98,70.98,70.9705,70.9705,200.0
2023-04-24 12:45:00,74.82,74.82,74.82,74.82,100.0,70.8664,70.8664,70.8664,70.8664,100.0
2023-04-24 12:50:00,74.85,74.85,74.85,74.85,200.0,70.8948,70.8948,70.8948,70.8948,200.0
2023-04-24 12:55:00,74.91,74.94,74.9,74.94,1300.0,70.9516,70.98,70.9421,70.98,1300.0
2023-04-24 13:00:00,74.94,74.94,74.94,74.94,0.0,70.98,70.98,70.98,70.98,0.0
2023-04-24 13:05:00,74.92,74.92,74.92,74.92,100.0,70.9611,70.9611,70.9611,70.9611,100.0
2023-04-24 13:10:00,74.93,74.98,74.93,74.94,400.0,70.9705,71.0179,70.9705,70.98,400.0
2023-04-24 13:15:00,74.89,74.89,74.89,74.89,100.0,70.9327,70.9327,70.9327,70.9327,100.0
2023-04-24 13:20:00,74.9,74.9,74.9,74.9,144.0,70.9421,70.9421,70.9421,70.9421,144.0
2023-04-24 13:25:00,74.96,74.96,74.96,74.96,100.0,70.999,70.999,70.999,70.999,100.0
2023-04-24 13:30:00,75.03,75.03,75.03,75.03,140.0,71.0653,71.0653,71.0653,71.0653,140.0
2023-04-24 13:35:00,75.03,75.03,75.03,75.03,0.0,71.0653,71.0653,71.0653,71.0653,0.0
2023-04-24 13:40:00,75.03,75.03,75.03,75.03,0.0,71.0653,71.0653,71.0653,71.0653,0.0
2023-04-24 13:45:00,75.03,75.03,75.03,75.03,0.0,71.0653,71.0653,71.0653,71.0653,0.0
2023-04-24 13:50:00,75.03,75.03,75.03,75.03,100.0,71.0653,71.0653,71.0653,71.0653,100.0
2023-04-24 13:55:00,75.13,75.13,75.13,75.13,100.0,71.16,71.16,71.16,71.16,100.0
2023-04-24 14:00:00,75.11,75.11,75.11,75.11,133.0,71.141,71.141,71.141,71.141,133.0
2023-04-24 14:05:00,75.11,75.11,75.11,75.11,0.0,71.141,71.141,71.141,71.141,0.0
2023-04-24 14:10:00,75.11,75.11,75.11,75.11,0.0,71.141,71.141,71.141,71.141,0.0
2023-04-24 14:15:00,74.68,74.68,74.58,74.58,1012.0,70.7337,70.7337,70.639,70.639,1012.0
2023-04-24 14:20:00,74.74,74.74,74.7,74.7,300.0,70.7906,70.7906,70.7527,70.7527,300.0
2023-04-24 14:25:00,74.77,74.77,74.75,74.75,400.0,70.819,70.819,70.8,70.8,400.0
2023-04-24 14:30:00,74.73,74.73,74.73,74.73,100.0,70.7811,70.7811,70.7811,70.7811,100.0
2023-04-24 14:35:00,74.68,74.68,74.68,74.68,100.0,70.7337,70.7337,70.7337,70.7337,100.0
2023-04-24 14:40:00,74.66,74.66,74.6,74.6,252.0,70.7148,70.7148,70.658,70.658,252.0
2023-04-24 14:45:00,74.62,74.68,74.62,74.68,500.0,70.6769,70.7337,70.6769,70.7337,500.0
2023-04-24 14:50:00,74.65,74.73,74.65,74.73,500.0,70.7053,70.7811,70.7053,70.7811,500.0
2023-04-24 14:55:00,74.73,74.73,74.73,74.73,0.0,70.7811,70.7811,70.7811,70.7811,0.0
2023-04-24 15:00:00,74.73,74.73,74.73,74.73,0.0,70.7811,70.7811,70.7811,70.7811,0.0
2023-04-24 15:05:00,74.82,74.82,74.82,74.82,100.0,70.8664,70.8664,70.8664,70.8664,100.0
2023-04-24 15:10:00,74.98,74.98,74.97,74.97,200.0,71.0179,71.0179,71.0084,71.0084,200.0
2023-04-24 15:15:00,74.93,74.95,74.92,74.92,300.0,70.9705,70.9895,70.9611,70.9611,300.0
2023-04-24 15:20:00,74.94,74.94,74.87,74.87,327.0,70.98,70.98,70.9137,70.9137,327.0
2023-04-24 15:25:00,75.02,75.02,74.96,74.96,300.0,71.0558,71.0558,70.999,70.999,300.0
2023-04-24 15:30:00,74.89,74.96,74.89,74.94,400.0,70.9327,70.999,70.9327,70.98,400.0
2023-04-24 15:35:00,74.93,74.93,74.89,74.89,300.0,70.9705,70.9705,70.9327,70.9327,300.0
2023-04-24 15:40:00,74.88,74.99,74.88,74.99,865.0,70.9232,71.0274,70.9232,71.0274,865.0
2023-04-24 15:45:00,75.11,75.14,75.11,75.13,700.0,71.141,71.1694,71.141,71.16,700.0
2023-04-24 15:50:00,75.11,75.12,75.05,75.07,1700.0,71.141,71.1505,71.0842,71.1031,1700.0
2023-04-24 15:55:00,75.15,75.33,75.15,75.33,6212.0,71.1789,71.3494,71.1789,71.3494,6212.0
2023-04-25 09:40:00,75.42,75.42,75.28,75.28,700.0,71.4346,71.4346,71.302,71.302,700.0
2023-04-25 09:45:00,75.26,75.26,75.15,75.15,300.0,71.2831,71.2831,71.1789,71.1789,300.0
2023-04-25 09:50:00,75.17,75.17,75.16,75.16,200.0,71.1979,71.1979,71.1884,71.1884,200.0
2023-04-25 09:55:00,75.41,75.41,75.36,75.36,200.0,71.4252,71.4252,71.3778,71.3778,200.0
2023-04-25 10:00:00,75.41,75.42,75.41,75.42,265.0,71.4252,71.4346,71.4252,71.4346,265.0
2023-04-25 10:05:00,75.4,75.42,75.39,75.42,523.0,71.4157,71.4346,71.4062,71.4346,523.0
2023-04-25 10:10:00,75.4,75.4,75.27,75.31,800.0,71.4157,71.4157,71.2926,71.3305,800.0
2023-04-25 10:15:00,75.38,75.44,75.37,75.44,912.0,71.3968,71.4536,71.3873,71.4536,912.0
2023-04-25 10:20:00,75.46,75.48,75.42,75.48,600.0,71.4725,71.4915,71.4346,71.4915,600.0
2023-04-25 10:25:00,75.44,75.49,75.44,75.46,910.0,71.4536,71.5009,71.4536,71.4725,910.0
2023-04-25 10:30:00,75.46,75.46,75.43,75.43,200.0,71.4725,71.4725,71.4441,71.4441,200.0
2023-04-25 10:35:00,75.41,75.47,75.41,75.44,1522.0,71.4252,71.482,71.4252,71.4536,1522.0
2023-04-25 10:40:00,75.44,75.48,75.44,75.48,280.0,71.4536,71.4915,71.4536,71.4915,280.0
2023-04-25 10:45:00,75.48,75.57,75.48,75.57,600.0,71.4915,71.5767,71.4915,71.5767,600.0
2023-04-25 10:50:00,75.64,75.64,75.63,75.63,400.0,71.643,71.643,71.6335,71.6335,400.0
2023-04-25 10:55:00,75.67,75.77,75.67,75.73,700.0,71.6714,71.7662,71.6714,71.7283,700.0
2023-04-25 11:00:00,75.8,75.8,75.72,75.72,623.0,71.7946,71.7946,71.7188,71.7188,623.0
2023-04-25 11:05:00,75.74,75.8,75.74,75.8,200.0,71.7377,71.7946,71.7377,71.7946,200.0
2023-04-25 11:10:00,75.8,75.8,75.8,75.8,0.0,71.7946,71.7946,71.7946,71.7946,0.0
2023-04-25 11:15:00,76.0,76.0,76.0,76.0,900.0,71.984,71.984,71.984,71.984,900.0
2023-04-25 11:20:00,76.14,76.14,76.13,76.13,200.0,72.1166,72.1166,72.1071,72.1071,200.0
2023-04-25 11:25:00,76.09,76.09,75.97,75.99,500.0,72.0692,72.0692,71.9556,71.9745,500.0
2023-04-25 11:30:00,75.95,75.95,75.95,75.95,100.0,71.9366,71.9366,71.9366,71.9366,100.0
2023-04-25 11:35:00,76.03,76.08,76.03,76.08,300.0,72.0124,72.0598,72.0124,72.0598,300.0
2023-04-25 11:40:00,76.07,76.07,76.03,76.03,200.0,72.0503,72.0503,72.0124,72.0124,200.0
2023-04-25 11:45:00,76.02,76.02,75.93,75.93,300.0,72.0029,72.0029,71.9177,71.9177,300.0
2023-04-25 11:50:00,75.89,75.89,75.89,75.89,100.0,71.8798,71.8798,71.8798,71.8798,100.0
2023-04-25 11:55:00,75.91,75.99,75.91,75.99,200.0,71.8988,71.9745,71.8988,71.9745,200.0
2023-04-25 12:00:00,76.02,76.03,76.02,76.03,200.0,72.0029,72.0124,72.0029,72.0124,200.0
2023-04-25 12:05:00,76.1,76.11,76.08,76.08,800.0,72.0787,72.0882,72.0598,72.0598,800.0
2023-04-25 12:10:00,76.02,76.12,76.02,76.12,300.0,72.0029,72.0977,72.0029,72.0977,300.0
2023-04-25 12:15:00,76.19,76.23,76.19,76.23,325.0,72.164,72.2018,72.164,72.2018,325.0
2023-04-25 12:20:00,76.23,76.23,76.23,76.23,0.0,72.2018,72.2018,72.2018,72.2018,0.0
2023-04-25 12:25:00,76.23,76.23,76.23,76.23,0.0,72.2018,72.2018,72.2018,72.2018,0.0
2023-04-25 12:30:00,76.29,76.31,76.29,76.31,300.0,72.2587,72.2776,72.2587,72.2776,300.0
2023-04-25 12:35:00,76.24,76.33,76.24,76.33,300.0,72.2113,72.2966,72.2113,72.2966,300.0
2023-04-25 12:40:00,76.51,76.6,76.51,76.57,400.0,72.467,72.5523,72.467,72.5239,400.0
2023-04-25 12:45:00,76.58,76.64,76.57,76.64,500.0,72.5333,72.5902,72.5239,72.5902,500.0
2023-04-25 12:50:00,76.59,76.59,76.53,76.53,400.0,72.5428,72.5428,72.486,72.486,400.0
2023-04-25 12:55:00,76.52,76.59,76.52,76.58,400.0,72.4765,72.5428,72.4765,72.5333,400.0
2023-04-25 13:00:00,76.58,76.58,76.58,76.58,0.0,72.5333,72.5333,72.5333,72.5333,0.0
2023-04-25 13:05:00,76.5,76.5,76.5,76.5,210.0,72.4576,72.4576,72.4576,72.4576,210.0
2023-04-25 13:10:00,76.52,76.52,76.45,76.45,500.0,72.4765,72.4765,72.4102,72.4102,500.0
2023-04-25 13:15:00,76.29,76.36,76.29,76.36,200.0,72.2587,72.325,72.2587,72.325,200.0
2023-04-25 13:20:00,76.39,76.5,76.39,76.5,300.0,72.3534,72.4576,72.3534,72.4576,300.0
2023-04-25 13:25:00,76.43,76.43,76.43,76.43,100.0,72.3913,72.3913,72.3913,72.3913,100.0
2023-04-25 13:30:00,76.55,76.56,76.5,76.52,700.0,72.5049,72.5144,72.4576,72.4765,700.0
2023-04-25 13:35:00,76.54,76.54,76.54,76.54,100.0,72.4955,72.4955,72.4955,72.4955,100.0
2023-04-25 13:40:00,76.54,76.54,76.54,76.54,100.0,72.4955,72.4955,72.4955,72.4955,100.0
2023-04-25 13:45:00,76.52,76.52,76.4,76.43,706.0,72.4765,72.4765,72.3629,72.3913,706.0
2023-04-25 13:50:00,76.42,76.42,76.35,76.35,805.0,72.3818,72.3818,72.3155,72.3155,805.0
2023-04-25 13:55:00,76.35,76.35,76.29,76.33,753.0,72.3155,72.3155,72.2587,72.2966,753.0
2023-04-25 14:00:00,76.14,76.17,76.14,76.17,400.0,72.1166,72.145,72.1166,72.145,400.0
2023-04-25 14:05:00,76.15,76.15,76.15,76.15,100.0,72.1261,72.1261,72.1261,72.1261,100.0
2023-04-25 14:10:00,76.1,76.2,76.1,76.2,300.0,72.0787,72.1734,72.0787,72.1734,300.0
2023-04-25 14:15:00,76.25,76.32,76.25,76.3,931.0,72.2208,72.2871,72.2208,72.2681,931.0
2023-04-25 14:20:00,76.35,76.4,76.35,76.36,700.0,72.3155,72.3629,72.3155,72.325,700.0
2023-04-25 14:25:00,76.46,76.46,76.46,76.46,100.0,72.4197,72.4197,72.4197,72.4197,100.0
2023-04-25 14:30:00,76.48,76.48,76.48,76.48,100.0,72.4386,72.4386,72.4386,72.4386,100.0
2023-04-25 14:35:00,76.41,76.41,76.33,76.35,600.0,72.3723,72.3723,72.2966,72.3155,600.0
2023-04-25 14:40:00,76.37,76.37,76.32,76.32,200.0,72.3344,72.3344,72.2871,72.2871,200.0
2023-04-25 14:45:00,76.34,76.37,76.26,76.26,1000.0,72.306,72.3344,72.2303,72.2303,1000.0
2023-04-25 14:50:00,76.3,76.3,76.29,76.29,217.0,72.2681,72.2681,72.2587,72.2587,217.0
2023-04-25 14:55:00,76.3,76.31,76.29,76.3,500.0,72.2681,72.2776,72.2587,72.2681,500.0
2023-04-25 15:00:00,76.28,76.38,76.26,76.37,900.0,72.2492,72.3439,72.2303,72.3344,900.0
2023-04-25 15:05:00,76.37,76.58,76.37,76.55,2200.0,72.3344,72.5333,72.3344,72.5049,2200.0
2023-04-25 15:10:00,76.54,76.58,76.5,76.5,400.0,72.4955,72.5333,72.4576,72.4576,400.0
2023-04-25 15:15:00,76.53,76.59,76.5,76.58,800.0,72.486,72.5428,72.4576,72.5333,800.0
2023-04-25 15:20:00,76.56,76.65,76.56,76.65,1200.0,72.5144,72.5996,72.5144,72.5996,1200.0
2023-04-25 15:25:00,76.6,76.6,76.56,76.56,624.0,72.5523,72.5523,72.5144,72.5144,624.0
2023-04-25 15:30:00,76.55,76.55,76.42,76.42,1700.0,72.5049,72.5049,72.3818,72.3818,1700.0
2023-04-25 15:35:00,76.42,76.43,76.4,76.43,1706.0,72.3818,72.3913,72.3629,72.3913,1706.0
2023-04-25 15:40:00,76.43,76.44,76.37,76.42,1600.0,72.3913,72.4007,72.3344,72.3818,1600.0
2023-04-25 15:45:00,76.39,76.43,76.26,76.27,1900.0,72.3534,72.3913,72.2303,72.2397,1900.0
2023-04-25 15:50:00,76.27,76.41,76.27,76.39,5672.0,72.2397,72.3723,72.2397,72.3534,5672.0
2023-04-25 15:55:00,76.39,76.43,76.37,76.39,16998.0,72.3534,72.3913,72.3344,72.3534,16998.0
2023-04-26 09:30:00,76.35,76.35,76.35,76.35,100.0,72.3155,72.3155,72.3155,72.3155,100.0
2023-04-26 09:35:00,76.79,76.86,76.79,76.85,658.0,72.7323,72.7986,72.7323,72.7891,658.0
2023-04-26 09:40:00,76.71,76.74,76.65,76.65,400.0,72.6565,72.6849,72.5996,72.5996,400.0
2023-04-26 09:45:00,76.71,76.72,76.57,76.57,1100.0,72.6565,72.666,72.5239,72.5239,1100.0
2023-04-26 09:50:00,76.39,76.39,76.39,76.39,100.0,72.3534,72.3534,72.3534,72.3534,100.0
2023-04-26 09:55:00,76.31,76.31,76.1,76.22,737.0,72.2776,72.2776,72.0787,72.1924,737.0
2023-04-26 10:00:00,76.45,76.45,76.45,76.45,100.0,72.4102,72.4102,72.4102,72.4102,100.0
2023-04-26 10:05:00,76.42,76.42,76.4,76.4,400.0,72.3818,72.3818,72.3629,72.3629,400.0
2023-04-26 10:10:00,76.4,76.4,76.4,76.4,0.0,72.3629,72.3629,72.3629,72.3629,0.0
2023-04-26 10:15:00,76.41,76.52,76.41,76.43,1000.0,72.3723,72.4765,72.3723,72.3913,1000.0
2023-04-26 10:20:00,76.44,76.44,76.4,76.4,500.0,72.4007,72.4007,72.3629,72.3629,500.0
2023-04-26 10:25:00,76.42,76.51,76.41,76.5,1221.0,72.3818,72.467,72.3723,72.4576,1221.0
2023-04-26 10:30:00,76.52,76.52,76.25,76.25,1372.0,72.4765,72.4765,72.2208,72.2208,1372.0
2023-04-26 10:35:00,76.37,76.37,76.33,76.33,400.0,72.3344,72.3344,72.2966,72.2966,400.0
2023-04-26 10:40:00,76.3,76.32,76.3,76.32,300.0,72.2681,72.2871,72.2681,72.2871,300.0
2023-04-26 10:45:00,76.33,76.35,76.33,76.35,400.0,72.2966,72.3155,72.2966,72.3155,400.0
2023-04-26 10:50:00,76.57,76.57,76.57,76.57,100.0,72.5239,72.5239,72.5239,72.5239,100.0
2023-04-26 10:55:00,76.55,76.68,76.55,76.68,400.0,72.5049,72.6281,72.5049,72.6281,400.0
2023-04-26 11:00:00,76.68,76.68,76.68,76.68,100.0,72.6281,72.6281,72.6281,72.6281,100.0
2023-04-26 11:05:00,76.72,76.74,76.67,76.74,555.0,72.666,72.6849,72.6186,72.6849,555.0
2023-04-26 11:10:00,76.63,76.63,76.63,76.63,100.0,72.5807,72.5807,72.5807,72.5807,100.0
2023-04-26 11:15:00,76.64,76.72,76.64,76.72,729.0,72.5902,72.666,72.5902,72.666,729.0
2023-04-26 11:20:00,76.7,76.71,76.61,76.61,720.0,72.647,72.6565,72.5618,72.5618,720.0
2023-04-26 11:25:00,76.49,76.49,76.49,76.49,100.0,72.4481,72.4481,72.4481,72.4481,100.0
2023-04-26 11:30:00,76.62,76.62,76.62,76.62,200.0,72.5712,72.5712,72.5712,72.5712,200.0
2023-04-26 11:35:00,76.62,76.62,76.62,76.62,0.0,72.5712,72.5712,72.5712,72.5712,0.0
2023-04-26 11:40:00,76.53,76.53,76.53,76.53,100.0,72.486,72.486,72.486,72.486,100.0
2023-04-26 11:45:00,76.6,76.6,76.53,76.55,400.0,72.5523,72.5523,72.486,72.5049,400.0
2023-04-26 11:50:00,76.59,76.61,76.58,76.58,300.0,72.5428,72.5618,72.5333,72.5333,300.0
2023-04-26 11:55:00,76.58,76.58,76.58,76.58,0.0,72.5333,72.5333,72.5333,72.5333,0.0
2023-04-26 12:00:00,76.58,76.58,76.56,76.57,630.0,72.5333,72.5333,72.5144,72.5239,630.0
2023-04-26 12:05:00,76.55,76.58,76.53,76.57,969.0,72.5049,72.5333,72.486,72.5239,969.0
2023-04-26 12:10:00,76.57,76.66,76.57,76.66,600.0,72.5239,72.6091,72.5239,72.6091,600.0
2023-04-26 12:15:00,76.66,76.66,76.63,76.63,600.0,72.6091,72.6091,72.5807,72.5807,600.0
2023-04-26 12:20:00,76.57,76.57,76.53,76.53,252.0,72.5239,72.5239,72.486,72.486,252.0
2023-04-26 12:25:00,76.49,76.51,76.49,76.51,200.0,72.4481,72.467,72.4481,72.467,200.0
2023-04-26 12:30:00,76.56,76.57,76.56,76.57,400.0,72.5144,72.5239,72.5144,72.5239,400.0
2023-04-26 12:35:00,76.53,76.53,76.53,76.53,100.0,72.486,72.486,72.486,72.486,100.0
2023-04-26 12:40:00,76.53,76.53,76.53,76.53,0.0,72.486,72.486,72.486,72.486,0.0
2023-04-26 12:45:00,76.67,76.67,76.6,76.6,300.0,72.6186,72.6186,72.5523,72.5523,300.0
2023-04-26 12:50:00,76.67,76.67,76.67,76.67,200.0,72.6186,72.6186,72.6186,72.6186,200.0
2023-04-26 12:55:00,76.52,76.54,76.52,76.54,400.0,72.4765,72.4955,72.4765,72.4955,400.0
2023-04-26 13:00:00,76.54,76.56,76.54,76.56,300.0,72.4955,72.5144,72.4955,72.5144,300.0
2023-04-26 13:05:00,76.56,76.56,76.56,76.56,0.0,72.5144,72.5144,72.5144,72.5144,0.0
2023-04-26 13:10:00,76.57,76.57,76.57,76.57,200.0,72.5239,72.5239,72.5239,72.5239,200.0
2023-04-26 13:15:00,76.57,76.57,76.57,76.57,0.0,72.5239,72.5239,72.5239,72.5239,0.0
2023-04-26 13:20:00,76.65,76.65,76.65,76.65,200.0,72.5996,72.5996,72.5996,72.5996,200.0
2023-04-26 13:25:00,76.66,76.66,76.59,76.65,553.0,72.6091,72.6091,72.5428,72.5996,553.0
2023-04-26 13:30:00,76.65,76.65,76.65,76.65,0.0,72.5996,72.5996,72.5996,72.5996,0.0
2023-04-26 13:35:00,76.36,76.36,76.22,76.22,445.0,72.325,72.325,72.1924,72.1924,445.0
2023-04-26 13:40:00,76.24,76.3,76.24,76.3,1633.0,72.2113,72.2681,72.2113,72.2681,1633.0
2023-04-26 13:45:00,76.35,76.35,76.33,76.33,780.0,72.3155,72.3155,72.2966,72.2966,780.0
2023-04-26 13:50:00,76.13,76.14,76.1,76.14,421.0,72.1071,72.1166,72.0787,72.1166,421.0
2023-04-26 13:55:00,76.15,76.15,76.09,76.1,659.0,72.1261,72.1261,72.0692,72.0787,659.0
2023-04-26 14:00:00,76.1,76.1,76.0,76.0,4100.0,72.0787,72.0787,71.984,71.984,4100.0
2023-04-26 14:05:00,76.0,76.0,76.0,76.0,0.0,71.984,71.984,71.984,71.984,0.0
2023-04-26 14:10:00,75.82,75.82,75.81,75.81,400.0,71.8135,71.8135,71.804,71.804,400.0
2023-04-26 14:15:00,75.99,75.99,75.97,75.97,247.0,71.9745,71.9745,71.9556,71.9556,247.0
2023-04-26 14:20:00,75.93,76.05,75.92,76.05,500.0,71.9177,72.0314,71.9082,72.0314,500.0
2023-04-26 14:25:00,76.09,76.09,76.09,76.09,100.0,72.0692,72.0692,72.0692,72.0692,100.0
2023-04-26 14:30:00,76.11,76.12,76.11,76.12,200.0,72.0882,72.0977,72.0882,72.0977,200.0
2023-04-26 14:35:00,76.12,76.12,76.12,76.12,0.0,72.0977,72.0977,72.0977,72.0977,0.0
2023-04-26 14:40:00,76.03,76.03,76.03,76.03,100.0,72.0124,72.0124,72.0124,72.0124,100.0
2023-04-26 14:45:00,76.03,76.03,76.03,76.03,0.0,72.0124,72.0124,72.0124,72.0124,0.0
2023-04-26 14:50:00,76.03,76.03,75.95,75.95,241.0,72.0124,72.0124,71.9366,71.9366,241.0
2023-04-26 14:55:00,75.93,75.97,75.91,75.97,500.0,71.9177,71.9556,71.8988,71.9556,500.0
2023-04-26 15:00:00,75.92,75.97,75.92,75.97,300.0,71.9082,71.9556,71.9082,71.9556,300.0
2023-04-26 15:05:00,75.99,76.0,75.97,75.99,1238.0,71.9745,71.984,71.9556,71.9745,1238.0
2023-04-26 15:10:00,76.16,76.16,76.16,76.16,300.0,72.1355,72.1355,72.1355,72.1355,300.0
2023-04-26 15:15:00,76.18,76.18,76.05,76.05,200.0,72.1545,72.1545,72.0314,72.0314,200.0
2023-04-26 15:20:00,76.0,76.03,76.0,76.0,400.0,71.984,72.0124,71.984,71.984,400.0
2023-04-26 15:25:00,75.92,75.92,75.9,75.9,293.0,71.9082,71.9082,71.8893,71.8893,293.0
2023-04-26 15:30:00,75.94,75.94,75.87,75.87,389.0,71.9272,71.9272,71.8609,71.8609,389.0
2023-04-26 15:35:00,75.88,75.88,75.8,75.8,350.0,71.8703,71.8703,71.7946,71.7946,350.0
2023-04-26 15:40:00,75.81,75.87,75.78,75.87,747.0,71.804,71.8609,71.7756,71.8609,747.0
2023-04-26 15:45:00,75.86,75.9,75.85,75.86,1600.0,71.8514,71.8893,71.8419,71.8514,1600.0
2023-04-26 15:50:00,75.86,76.06,75.84,76.03,5391.0,71.8514,72.0408,71.8325,72.0124,5391.0
2023-04-26 15:55:00,76.04,76.21,76.03,76.21,6627.0,72.0219,72.1829,72.0124,72.1829,6627.0
2023-04-27 09:30:00,76.52,76.52,76.52,76.52,200.0,72.4765,72.4765,72.4765,72.4765,200.0
2023-04-27 09:35:00,76.51,76.55,76.51,76.55,261.0,72.467,72.5049,72.467,72.5049,261.0
2023-04-27 09:40:00,76.45,76.47,76.45,76.47,380.0,72.4102,72.4292,72.4102,72.4292,380.0
2023-04-27 09:45:00,76.42,76.51,76.42,76.46,600.0,72.3818,72.467,72.3818,72.4197,600.0
2023-04-27 09:50:00,76.47,76.71,76.47,76.66,800.0,72.4292,72.6565,72.4292,72.6091,800.0
2023-04-27 09:55:00,76.71,76.83,76.71,76.75,526.0,72.6565,72.7701,72.6565,72.6944,526.0
2023-04-27 10:00:00,76.77,76.79,76.76,76.76,757.0,72.7133,72.7323,72.7038,72.7038,757.0
2023-04-27 10:05:00,76.83,76.83,76.82,76.82,400.0,72.7701,72.7701,72.7607,72.7607,400.0
2023-04-27 10:10:00,76.71,76.71,76.71,76.71,100.0,72.6565,72.6565,72.6565,72.6565,100.0
2023-04-27 10:15:00,76.78,76.81,76.78,76.81,219.0,72.7228,72.7512,72.7228,72.7512,219.0
2023-04-27 10:20:00,76.71,76.71,76.49,76.49,750.0,72.6565,72.6565,72.4481,72.4481,750.0
2023-04-27 10:25:00,76.46,76.66,76.46,76.63,400.0,72.4197,72.6091,72.4197,72.5807,400.0
2023-04-27 10:30:00,76.64,76.72,76.64,76.71,500.0,72.5902,72.666,72.5902,72.6565,500.0
2023-04-27 10:35:00,76.67,76.67,76.67,76.67,100.0,72.6186,72.6186,72.6186,72.6186,100.0
2023-04-27 10:40:00,76.57,76.58,76.57,76.58,400.0,72.5239,72.5333,72.5239,72.5333,400.0
2023-04-27 10:45:00,76.59,76.59,76.58,76.59,400.0,72.5428,72.5428,72.5333,72.5428,400.0
2023-04-27 10:50:00,76.55,76.55,76.55,76.55,100.0,72.5049,72.5049,72.5049,72.5049,100.0
2023-04-27 10:55:00,76.52,76.6,76.52,76.6,200.0,72.4765,72.5523,72.4765,72.5523,200.0
2023-04-27 11:00:00,76.59,76.59,76.57,76.58,300.0,72.5428,72.5428,72.5239,72.5333,300.0
2023-04-27 11:05:00,76.69,76.75,76.67,76.75,300.0,72.6375,72.6944,72.6186,72.6944,300.0
2023-04-27 11:10:00,76.77,76.77,76.63,76.7,671.0,72.7133,72.7133,72.5807,72.647,671.0
2023-04-27 11:15:00,76.71,76.71,76.67,76.67,300.0,72.6565,72.6565,72.6186,72.6186,300.0
2023-04-27 11:20:00,76.67,76.76,76.63,76.73,1100.0,72.6186,72.7038,72.5807,72.6754,1100.0
2023-04-27 11:25:00,76.76,76.89,76.76,76.89,800.0,72.7038,72.827,72.7038,72.827,800.0
2023-04-27 11:30:00,76.97,76.98,76.95,76.98,500.0,72.9027,72.9122,72.8838,72.9122,500.0
2023-04-27 11:35:00,76.86,76.88,76.86,76.88,200.0,72.7986,72.8175,72.7986,72.8175,200.0
2023-04-27 11:40:00,76.89,77.01,76.89,77.01,1000.0,72.827,72.9406,72.827,72.9406,1000.0
2023-04-27 11:45:00,77.01,77.02,76.92,76.92,817.0,72.9406,72.9501,72.8554,72.8554,817.0
2023-04-27 11:50:00,76.93,76.99,76.93,76.99,1588.0,72.8649,72.9217,72.8649,72.9217,1588.0
2023-04-27 11:55:00,77.02,77.23,77.02,77.22,800.0,72.9501,73.149,72.9501,73.1395,800.0
2023-04-27 12:00:00,77.24,77.25,77.19,77.25,1042.0,73.1585,73.1679,73.1111,73.1679,1042.0
2023-04-27 12:05:00,77.23,77.24,77.13,77.17,1300.0,73.149,73.1585,73.0543,73.0922,1300.0
2023-04-27 12:10:00,77.17,77.17,77.07,77.09,700.0,73.0922,73.0922,72.9975,73.0164,700.0
2023-04-27 12:15:00,77.11,77.11,77.06,77.08,1000.0,73.0353,73.0353,72.988,73.0069,1000.0
2023-04-27 12:20:00,77.08,77.08,76.99,77.01,400.0,73.0069,73.0069,72.9217,72.9406,400.0
2023-04-27 12:25:00,77.0,77.12,76.99,77.12,1600.0,72.9312,73.0448,72.9217,73.0448,1600.0
2023-04-27 12:30:00,77.16,77.16,77.16,77.16,100.0,73.0827,73.0827,73.0827,73.0827,100.0
2023-04-27 12:35:00,77.2,77.2,77.17,77.17,300.0,73.1206,73.1206,73.0922,73.0922,300.0
2023-04-27 12:40:00,77.14,77.18,77.14,77.18,300.0,73.0638,73.1016,73.0638,73.1016,300.0
2023-04-27 12:45:00,77.17,77.17,77.13,77.13,300.0,73.0922,73.0922,73.0543,73.0543,300.0
2023-04-27 12:50:00,77.12,77.15,77.11,77.15,1200.0,73.0448,73.0732,73.0353,73.0732,1200.0
2023-04-27 12:55:00,77.08,77.08,77.06,77.06,236.0,73.0069,73.0069,72.988,72.988,236.0
2023-04-27 13:00:00,77.02,77.13,77.02,77.13,700.0,72.9501,73.0543,72.9501,73.0543,700.0
2023-04-27 13:05:00,77.13,77.13,77.13,77.13,0.0,73.0543,73.0543,73.0543,73.0543,0.0
2023-04-27 13:10:00,77.07,77.08,77.05,77.08,500.0,72.9975,73.0069,72.9785,73.0069,500.0
2023-04-27 13:15:00,77.09,77.09,76.99,76.99,300.0,73.0164,73.0164,72.9217,72.9217,300.0
2023-04-27 13:20:00,77.02,77.1,77.02,77.09,900.0,72.9501,73.0259,72.9501,73.0164,900.0
2023-04-27 13:25:00,77.05,77.07,77.04,77.07,1000.0,72.9785,72.9975,72.969,72.9975,1000.0
2023-04-27 13:30:00,77.06,77.19,77.06,77.18,898.0,72.988,73.1111,72.988,73.1016,898.0
2023-04-27 13:35:00,77.16,77.35,77.16,77.32,1000.0,73.0827,73.2627,73.0827,73.2342,1000.0
2023-04-27 13:40:00,77.32,77.39,77.32,77.39,700.0,73.2342,73.3005,73.2342,73.3005,700.0
2023-04-27 13:45:00,77.4,77.4,77.36,77.38,800.0,73.31,73.31,73.2721,73.2911,800.0
2023-04-27 13:50:00,77.37,77.37,77.37,77.37,400.0,73.2816,73.2816,73.2816,73.2816,400.0
2023-04-27 13:55:00,77.36,77.36,77.33,77.33,400.0,73.2721,73.2721,73.2437,73.2437,400.0
2023-04-27 14:00:00,77.3,77.3,77.28,77.3,300.0,73.2153,73.2153,73.1964,73.2153,300.0
2023-04-27 14:05:00,77.36,77.44,77.36,77.44,800.0,73.2721,73.3479,73.2721,73.3479,800.0
2023-04-27 14:10:00,77.47,77.48,77.44,77.47,859.0,73.3763,73.3858,73.3479,73.3763,859.0
2023-04-27 14:15:00,77.46,77.6,77.46,77.6,500.0,73.3668,73.4994,73.3668,73.4994,500.0
2023-04-27 14:20:00,77.64,77.64,77.59,77.6,1231.0,73.5373,73.5373,73.49,73.4994,1231.0
2023-04-27 14:25:00,77.69,77.71,77.65,77.71,900.0,73.5847,73.6036,73.5468,73.6036,900.0
2023-04-27 14:30:00,77.82,77.92,77.82,77.91,400.0,73.7078,73.8025,73.7078,73.7931,400.0
2023-04-27 14:35:00,77.81,77.81,77.75,77.78,700.0,73.6984,73.6984,73.6415,73.6699,700.0
2023-04-27 14:40:00,77.71,77.71,77.66,77.67,500.0,73.6036,73.6036,73.5563,73.5658,500.0
2023-04-27 14:45:00,77.69,77.69,77.58,77.58,514.0,73.5847,73.5847,73.4805,73.4805,514.0
2023-04-27 14:50:00,77.61,77.67,77.61,77.67,600.0,73.5089,73.5658,73.5089,73.5658,600.0
2023-04-27 14:55:00,77.71,77.76,77.71,77.76,671.0,73.6036,73.651,73.6036,73.651,671.0
2023-04-27 15:00:00,77.79,77.86,77.79,77.86,534.0,73.6794,73.7457,73.6794,73.7457,534.0
2023-04-27 15:05:00,77.87,77.87,77.74,77.78,1211.0,73.7552,73.7552,73.6321,73.6699,1211.0
2023-04-27 15:10:00,77.79,77.8,77.75,77.76,654.0,73.6794,73.6889,73.6415,73.651,654.0
2023-04-27 15:15:00,77.91,77.93,77.87,77.9,600.0,73.7931,73.812,73.7552,73.7836,600.0
2023-04-27 15:20:00,77.9,77.92,77.87,77.89,1053.0,73.7836,73.8025,73.7552,73.7741,1053.0
2023-04-27 15:25:00,77.89,77.91,77.79,77.79,900.0,73.7741,73.7931,73.6794,73.6794,900.0
2023-04-27 15:30:00,77.78,77.9,77.78,77.9,2646.0,73.6699,73.7836,73.6699,73.7836,2646.0
2023-04-27 15:35:00,77.88,77.88,77.76,77.77,1756.0,73.7647,73.7647,73.651,73.6605,1756.0
2023-04-27 15:40:00,77.76,77.91,77.76,77.91,1559.0,73.651,73.7931,73.651,73.7931,1559.0
2023-04-27 15:45:00,77.9,77.95,77.89,77.95,1300.0,73.7836,73.831,73.7741,73.831,1300.0
2023-04-27 15:50:00,77.92,77.95,77.81,77.81,3329.0,73.8025,73.831,73.6984,73.6984,3329.0
2023-04-27 15:55:00,77.81,77.97,77.8,77.95,9079.0,73.6984,73.8499,73.6889,73.831,9079.0
2023-04-28 09:30:00,78.22,78.22,78.09,78.09,300.0,74.0867,74.0867,73.9636,73.9636,300.0
2023-04-28 09:35:00,78.23,78.51,78.23,78.51,400.0,74.0962,74.3614,74.0962,74.3614,400.0
2023-04-28 09:40:00,78.56,78.58,78.56,78.58,437.0,74.4087,74.4277,74.4087,74.4277,437.0
2023-04-28 09:45:00,78.64,78.64,78.55,78.55,900.0,74.4845,74.4845,74.3992,74.3992,900.0
2023-04-28 09:50:00,78.56,78.71,78.56,78.68,1416.0,74.4087,74.5508,74.4087,74.5224,1416.0
2023-04-28 09:55:00,78.69,78.69,78.53,78.53,800.0,74.5319,74.5319,74.3803,74.3803,800.0
2023-04-28 10:00:00,78.63,78.71,78.52,78.71,500.0,74.475,74.5508,74.3708,74.5508,500.0
2023-04-28 10:05:00,78.86,78.86,78.83,78.85,400.0,74.6929,74.6929,74.6645,74.6834,400.0
2023-04-28 10:10:00,78.96,79.0,78.85,78.85,620.0,74.7876,74.8255,74.6834,74.6834,620.0
2023-04-28 10:15:00,78.89,78.93,78.89,78.93,600.0,74.7213,74.7592,74.7213,74.7592,600.0
2023-04-28 10:20:00,79.02,79.04,79.02,79.04,800.0,74.8444,74.8634,74.8444,74.8634,800.0
2023-04-28 10:25:00,79.17,79.17,79.09,79.09,600.0,74.9865,74.9865,74.9107,74.9107,600.0
2023-04-28 10:30:00,79.11,79.11,78.99,79.04,900.0,74.9297,74.9297,74.816,74.8634,900.0
2023-04-28 10:35:00,79.14,79.17,78.9,78.91,800.0,74.9581,74.9865,74.7308,74.7402,800.0
2023-04-28 10:40:00,78.9,78.9,78.9,78.9,100.0,74.7308,74.7308,74.7308,74.7308,100.0
2023-04-28 10:45:00,78.92,79.03,78.9,79.02,700.0,74.7497,74.8539,74.7308,74.8444,700.0
2023-04-28 10:50:00,79.17,79.25,79.17,79.25,200.0,74.9865,75.0623,74.9865,75.0623,200.0
2023-04-28 10:55:00,79.01,79.01,78.85,78.86,806.0,74.8349,74.8349,74.6834,74.6929,806.0
2023-04-28 11:00:00,78.54,78.54,78.43,78.49,738.0,74.3898,74.3898,74.2856,74.3424,738.0
2023-04-28 11:05:00,78.57,78.65,78.57,78.64,400.0,74.4182,74.494,74.4182,74.4845,400.0
2023-04-28 11:10:00,78.64,78.73,78.63,78.65,2425.0,74.4845,74.5697,74.475,74.494,2425.0
2023-04-28 11:15:00,78.61,78.69,78.57,78.66,1246.0,74.4561,74.5319,74.4182,74.5034,1246.0
2023-04-28 11:20:00,78.79,78.79,78.78,78.78,200.0,74.6266,74.6266,74.6171,74.6171,200.0
2023-04-28 11:25:00,78.82,78.85,78.81,78.81,900.0,74.655,74.6834,74.6455,74.6455,900.0
2023-04-28 11:30:00,78.9,78.9,78.9,78.9,100.0,74.7308,74.7308,74.7308,74.7308,100.0
2023-04-28 11:35:00,78.95,78.95,78.95,78.95,100.0,74.7781,74.7781,74.7781,74.7781,100.0
2023-04-28 11:40:00,78.85,78.85,78.73,78.73,300.0,74.6834,74.6834,74.5697,74.5697,300.0
2023-04-28 11:45:00,78.76,78.78,78.7,78.7,400.0,74.5982,74.6171,74.5413,74.5413,400.0
2023-04-28 11:50:00,78.76,78.78,78.76,78.77,400.0,74.5982,74.6171,74.5982,74.6076,400.0
2023-04-28 11:55:00,78.78,78.78,78.75,78.75,200.0,74.6171,74.6171,74.5887,74.5887,200.0
2023-04-28 12:00:00,78.67,78.67,78.67,78.67,100.0,74.5129,74.5129,74.5129,74.5129,100.0
2023-04-28 12:05:00,78.7,78.72,78.69,78.72,900.0,74.5413,74.5603,74.5319,74.5603,900.0
2023-04-28 12:10:00,78.72,78.72,78.72,78.72,0.0,74.5603,74.5603,74.5603,74.5603,0.0
2023-04-28 12:15:00,78.77,78.77,78.77,78.77,100.0,74.6076,74.6076,74.6076,74.6076,100.0
2023-04-28 12:20:00,78.76,78.76,78.76,78.76,100.0,74.5982,74.5982,74.5982,74.5982,100.0
2023-04-28 12:25:00,78.79,78.8,78.79,78.8,500.0,74.6266,74.636,74.6266,74.636,500.0
2023-04-28 12:30:00,78.93,79.01,78.89,79.0,400.0,74.7592,74.8349,74.7213,74.8255,400.0
2023-04-28 12:35:00,78.97,79.02,78.97,79.02,300.0,74.7971,74.8444,74.7971,74.8444,300.0
2023-04-28 12:40:00,79.02,79.14,79.02,79.14,354.0,74.8444,74.9581,74.8444,74.9581,354.0
2023-04-28 12:45:00,79.09,79.09,79.04,79.04,500.0,74.9107,74.9107,74.8634,74.8634,500.0
2023-04-28 12:50:00,79.09,79.09,79.09,79.09,300.0,74.9107,74.9107,74.9107,74.9107,300.0
2023-04-28 12:55:00,79.07,79.07,79.03,79.04,500.0,74.8918,74.8918,74.8539,74.8634,500.0
2023-04-28 13:00:00,79.04,79.04,79.04,79.04,0.0,74.8634,74.8634,74.8634,74.8634,0.0
2023-04-28 13:05:00,78.9,78.9,78.9,78.9,200.0,74.7308,74.7308,74.7308,74.7308,200.0
2023-04-28 13:10:00,78.84,78.86,78.79,78.86,300.0,74.6739,74.6929,74.6266,74.6929,300.0
2023-04-28 13:15:00,78.89,78.9,78.89,78.9,548.0,74.7213,74.7308,74.7213,74.7308,548.0
2023-04-28 13:20:00,78.93,78.95,78.93,78.94,400.0,74.7592,74.7781,74.7592,74.7686,400.0
2023-04-28 13:25:00,78.94,78.94,78.94,78.94,0.0,74.7686,74.7686,74.7686,74.7686,0.0
2023-04-28 13:30:00,78.93,78.94,78.93,78.94,200.0,74.7592,74.7686,74.7592,74.7686,200.0
2023-04-28 13:35:00,78.95,78.95,78.88,78.89,500.0,74.7781,74.7781,74.7118,74.7213,500.0
2023-04-28 13:40:00,78.9,78.9,78.83,78.83,200.0,74.7308,74.7308,74.6645,74.6645,200.0
2023-04-28 13:45:00,78.86,78.87,78.86,78.86,759.0,74.6929,74.7023,74.6929,74.6929,759.0
2023-04-28 13:50:00,78.78,78.83,78.75,78.83,1018.0,74.6171,74.6645,74.5887,74.6645,1018.0
2023-04-28 13:55:00,78.83,78.83,78.79,78.83,625.0,74.6645,74.6645,74.6266,74.6645,625.0
2023-04-28 14:00:00,78.87,79.0,78.85,79.0,430.0,74.7023,74.8255,74.6834,74.8255,430.0
2023-04-28 14:05:00,79.04,79.04,78.93,78.93,418.0,74.8634,74.8634,74.7592,74.7592,418.0
2023-04-28 14:10:00,78.91,78.91,78.84,78.86,424.0,74.7402,74.7402,74.6739,74.6929,424.0
2023-04-28 14:15:00,78.9,78.97,78.9,78.97,200.0,74.7308,74.7971,74.7308,74.7971,200.0
2023-04-28 14:20:00,78.92,78.93,78.85,78.85,400.0,74.7497,74.7592,74.6834,74.6834,400.0
2023-04-28 14:25:00,78.83,78.89,78.81,78.89,1008.0,74.6645,74.7213,74.6455,74.7213,1008.0
2023-04-28 14:30:00,78.92,78.94,78.92,78.94,600.0,74.7497,74.7686,74.7497,74.7686,600.0
2023-04-28 14:35:00,78.92,78.97,78.91,78.97,1923.0,74.7497,74.7971,74.7402,74.7971,1923.0
2023-04-28 14:40:00,78.99,79.08,78.98,79.08,700.0,74.816,74.9012,74.8065,74.9012,700.0
2023-04-28 14:45:00,79.03,79.06,79.02,79.02,300.0,74.8539,74.8823,74.8444,74.8444,300.0
2023-04-28 14:50:00,79.08,79.08,79.03,79.03,700.0,74.9012,74.9012,74.8539,74.8539,700.0
2023-04-28 14:55:00,79.05,79.09,79.05,79.09,242.0,74.8728,74.9107,74.8728,74.9107,242.0
2023-04-28 15:00:00,79.11,79.14,79.09,79.09,400.0,74.9297,74.9581,74.9107,74.9107,400.0
2023-04-28 15:05:00,79.09,79.09,79.05,79.05,300.0,74.9107,74.9107,74.8728,74.8728,300.0
2023-04-28 15:10:00,79.06,79.06,79.06,79.06,191.0,74.8823,74.8823,74.8823,74.8823,191.0
2023-04-28 15:15:00,79.09,79.09,79.01,79.01,400.0,74.9107,74.9107,74.8349,74.8349,400.0
2023-04-28 15:20:00,78.85,78.93,78.85,78.93,1892.0,74.6834,74.7592,74.6834,74.7592,1892.0
2023-04-28 15:25:00,78.9,78.93,78.84,78.84,1100.0,74.7308,74.7592,74.6739,74.6739,1100.0
2023-04-28 15:30:00,78.92,78.93,78.83,78.85,1100.0,74.7497,74.7592,74.6645,74.6834,1100.0
2023-04-28 15:35:00,78.86,78.98,78.86,78.98,500.0,74.6929,74.8065,74.6929,74.8065,500.0
2023-04-28 15:40:00,78.96,79.0,78.94,78.98,835.0,74.7876,74.8255,74.7686,74.8065,835.0
2023-04-28 15:45:00,79.0,79.01,78.93,79.01,1300.0,74.8255,74.8349,74.7592,74.8349,1300.0
2023-04-28 15:50:00,78.95,79.04,78.94,79.03,3134.0,74.7781,74.8634,74.7686,74.8539,3134.0
2023-04-28 15:55:00,79.1,79.21,79.07,79.21,3623.0,74.9202,75.0244,74.8918,75.0244,3623.0
2023-05-01 09:30:00,78.96,78.96,78.96,78.96,100.0,74.7876,74.7876,74.7876,74.7876,100.0
2023-05-01 09:35:00,78.96,78.96,78.96,78.96,0.0,74.7876,74.7876,74.7876,74.7876,0.0
2023-05-01 09:40:00,78.96,78.96,78.96,78.96,0.0,74.7876,74.7876,74.7876,74.7876,0.0
2023-05-01 09:45:00,79.41,79.45,79.41,79.45,200.0,75.2138,75.2517,75.2138,75.2517,200.0
2023-05-01 09:50:00,79.52,79.52,79.52,79.52,100.0,75.318,75.318,75.318,75.318,100.0
2023-05-01 09:55:00,79.4,79.4,79.4,79.4,200.0,75.2043,75.2043,75.2043,75.2043,200.0
2023-05-01 10:00:00,79.2,79.2,79.2,79.2,200.0,75.0149,75.0149,75.0149,75.0149,200.0
2023-05-01 10:05:00,79.22,79.22,79.22,79.22,100.0,75.0338,75.0338,75.0338,75.0338,100.0
2023-05-01 10:10:00,79.2,79.22,79.14,79.14,600.0,75.0149,75.0338,74.9581,74.9581,600.0
2023-05-01 10:15:00,79.29,79.29,79.24,79.26,400.0,75.1001,75.1001,75.0528,75.0717,400.0
2023-05-01 10:20:00,79.2,79.2,79.2,79.2,100.0,75.0149,75.0149,75.0149,75.0149,100.0
2023-05-01 10:25:00,78.82,78.82,78.82,78.82,100.0,74.655,74.655,74.655,74.655,100.0
2023-05-01 10:30:00,79.04,79.06,79.0,79.06,300.0,74.8634,74.8823,74.8255,74.8823,300.0
2023-05-01 10:35:00,79.06,79.06,79.06,79.06,0.0,74.8823,74.8823,74.8823,74.8823,0.0
2023-05-01 10:40:00,79.16,79.16,79.16,79.16,150.0,74.977,74.977,74.977,74.977,150.0
2023-05-01 10:45:00,79.09,79.09,79.09,79.09,200.0,74.9107,74.9107,74.9107,74.9107,200.0
2023-05-01 10:50:00,79.12,79.12,79.1,79.1,400.0,74.9391,74.9391,74.9202,74.9202,400.0
2023-05-01 10:55:00,79.1,79.1,79.1,79.1,0.0,74.9202,74.9202,74.9202,74.9202,0.0
2023-05-01 11:00:00,79.14,79.14,79.14,79.14,100.0,74.9581,74.9581,74.9581,74.9581,100.0
2023-05-01 11:05:00,79.14,79.14,79.14,79.14,0.0,74.9581,74.9581,74.9581,74.9581,0.0
2023-05-01 11:10:00,78.9,78.9,78.9,78.9,100.0,74.7308,74.7308,74.7308,74.7308,100.0
2023-05-01 11:15:00,78.85,78.85,78.61,78.61,400.0,74.6834,74.6834,74.4561,74.4561,400.0
2023-05-01 11:20:00,78.61,78.61,78.61,78.61,0.0,74.4561,74.4561,74.4561,74.4561,0.0
2023-05-01 11:25:00,78.44,78.45,78.44,78.45,200.0,74.2951,74.3045,74.2951,74.3045,200.0
2023-05-01 11:30:00,78.45,78.45,78.45,78.45,0.0,74.3045,74.3045,74.3045,74.3045,0.0
2023-05-01 11:35:00,78.45,78.45,78.45,78.45,0.0,74.3045,74.3045,74.3045,74.3045,0.0
2023-05-01 11:40:00,78.45,78.45,78.45,78.45,0.0,74.3045,74.3045,74.3045,74.3045,0.0
2023-05-01 11:45:00,78.69,78.69,78.69,78.69,100.0,74.5319,74.5319,74.5319,74.5319,100.0
2023-05-01 11:50:00,78.59,78.59,78.59,78.59,100.0,74.4371,74.4371,74.4371,74.4371,100.0
2023-05-01 11:55:00,78.72,78.72,78.72,78.72,126.0,74.5603,74.5603,74.5603,74.5603,126.0
2023-05-01 12:00:00,78.74,78.74,78.65,78.65,460.0,74.5792,74.5792,74.494,74.494,460.0
2023-05-01 12:05:00,78.62,78.62,78.62,78.62,100.0,74.4656,74.4656,74.4656,74.4656,100.0
2023-05-01 12:10:00,78.59,78.59,78.59,78.59,100.0,74.4371,74.4371,74.4371,74.4371,100.0
2023-05-01 12:15:00,78.59,78.59,78.59,78.59,0.0,74.4371,74.4371,74.4371,74.4371,0.0
2023-05-01 12:20:00,78.59,78.59,78.59,78.59,0.0,74.4371,74.4371,74.4371,74.4371,0.0
2023-05-01 12:25:00,78.59,78.59,78.59,78.59,0.0,74.4371,74.4371,74.4371,74.4371,0.0
2023-05-01 12:30:00,78.58,78.64,78.58,78.6,500.0,74.4277,74.4845,74.4277,74.4466,500.0
2023-05-01 12:35:00,78.6,78.6,78.57,78.57,300.0,74.4466,74.4466,74.4182,74.4182,300.0
2023-05-01 12:40:00,78.53,78.53,78.53,78.53,100.0,74.3803,74.3803,74.3803,74.3803,100.0
2023-05-01 12:45:00,78.54,78.54,78.5,78.5,200.0,74.3898,74.3898,74.3519,74.3519,200.0
2023-05-01 12:50:00,78.53,78.56,78.53,78.56,200.0,74.3803,74.4087,74.3803,74.4087,200.0
2023-05-01 12:55:00,78.59,78.59,78.57,78.57,200.0,74.4371,74.4371,74.4182,74.4182,200.0
2023-05-01 13:00:00,78.54,78.54,78.49,78.49,200.0,74.3898,74.3898,74.3424,74.3424,200.0
2023-05-01 13:05:00,78.49,78.49,78.49,78.49,0.0,74.3424,74.3424,74.3424,74.3424,0.0
2023-05-01 13:10:00,78.48,78.48,78.48,78.48,100.0,74.3329,74.3329,74.3329,74.3329,100.0
2023-05-01 13:15:00,78.44,78.44,78.4,78.4,290.0,74.2951,74.2951,74.2572,74.2572,290.0
2023-05-01 13:20:00,78.49,78.49,78.48,78.48,200.0,74.3424,74.3424,74.3329,74.3329,200.0
2023-05-01 13:25:00,78.37,78.37,78.37,78.37,100.0,74.2288,74.2288,74.2288,74.2288,100.0
2023-05-01 13:30:00,78.35,78.36,78.35,78.35,300.0,74.2098,74.2193,74.2098,74.2098,300.0
2023-05-01 13:35:00,78.28,78.28,78.21,78.23,2600.0,74.1435,74.1435,74.0772,74.0962,2600.0
2023-05-01 13:40:00,78.16,78.2,78.13,78.17,1440.0,74.0299,74.0677,74.0014,74.0393,1440.0
2023-05-01 13:45:00,78.19,78.32,78.19,78.32,500.0,74.0583,74.1814,74.0583,74.1814,500.0
2023-05-01 13:50:00,78.32,78.32,78.32,78.32,0.0,74.1814,74.1814,74.1814,74.1814,0.0
2023-05-01 13:55:00,78.32,78.32,78.32,78.32,0.0,74.1814,74.1814,74.1814,74.1814,0.0
2023-05-01 14:00:00,78.27,78.27,78.21,78.21,1000.0,74.134,74.134,74.0772,74.0772,1000.0
2023-05-01 14:05:00,78.19,78.19,78.19,78.19,100.0,74.0583,74.0583,74.0583,74.0583,100.0
2023-05-01 14:10:00,78.31,78.31,78.31,78.31,200.0,74.1719,74.1719,74.1719,74.1719,200.0
2023-05-01 14:15:00,78.22,78.34,78.22,78.34,300.0,74.0867,74.2003,74.0867,74.2003,300.0
2023-05-01 14:20:00,78.35,78.41,78.35,78.41,200.0,74.2098,74.2666,74.2098,74.2666,200.0
2023-05-01 14:25:00,78.43,78.45,78.36,78.41,810.0,74.2856,74.3045,74.2193,74.2666,810.0
2023-05-01 14:30:00,78.41,78.41,78.41,78.41,300.0,74.2666,74.2666,74.2666,74.2666,300.0
2023-05-01 14:35:00,78.27,78.27,78.21,78.21,300.0,74.134,74.134,74.0772,74.0772,300.0
2023-05-01 14:40:00,78.17,78.22,78.17,78.18,300.0,74.0393,74.0867,74.0393,74.0488,300.0
2023-05-01 14:45:00,78.18,78.18,78.18,78.18,300.0,74.0488,74.0488,74.0488,74.0488,300.0
2023-05-01 14:50:00,78.24,78.24,78.18,78.18,300.0,74.1056,74.1056,74.0488,74.0488,300.0
2023-05-01 14:55:00,78.24,78.26,78.24,78.26,400.0,74.1056,74.1246,74.1056,74.1246,400.0
2023-05-01 15:00:00,78.4,78.4,78.4,78.4,100.0,74.2572,74.2572,74.2572,74.2572,100.0
2023-05-01 15:05:00,78.46,78.46,78.42,78.42,300.0,74.314,74.314,74.2761,74.2761,300.0
2023-05-01 15:10:00,78.4,78.4,78.25,78.25,500.0,74.2572,74.2572,74.1151,74.1151,500.0
2023-05-01 15:15:00,78.23,78.23,78.2,78.2,600.0,74.0962,74.0962,74.0677,74.0677,600.0
2023-05-01 15:20:00,78.32,78.32,78.29,78.29,365.0,74.1814,74.1814,74.153,74.153,365.0
2023-05-01 15:25:00,78.25,78.25,78.23,78.23,800.0,74.1151,74.1151,74.0962,74.0962,800.0
2023-05-01 15:30:00,78.26,78.3,78.22,78.22,1940.0,74.1246,74.1625,74.0867,74.0867,1940.0
2023-05-01 15:35:00,78.24,78.29,78.24,78.27,500.0,74.1056,74.153,74.1056,74.134,500.0
2023-05-01 15:40:00,78.25,78.29,78.21,78.21,815.0,74.1151,74.153,74.0772,74.0772,815.0
2023-05-01 15:45:00,78.27,78.34,78.27,78.32,1400.0,74.134,74.2003,74.134,74.1814,1400.0
2023-05-01 15:50:00,78.3,78.34,78.28,78.34,3165.0,74.1625,74.2003,74.1435,74.2003,3165.0
2023-05-01 15:55:00,78.32,78.32,78.24,78.27,3154.0,74.1814,74.1814,74.1056,74.134,3154.0
2023-05-02 09:30:00,78.28,78.28,78.13,78.19,300.0,74.1435,74.1435,74.0014,74.0583,300.0
2023-05-02 09:35:00,78.3,78.34,78.3,78.34,600.0,74.1625,74.2003,74.1625,74.2003,600.0
2023-05-02 09:40:00,78.18,78.18,77.89,77.89,600.0,74.0488,74.0488,73.7741,73.7741,600.0
2023-05-02 09:45:00,77.78,78.04,77.72,78.04,900.0,73.6699,73.9162,73.6131,73.9162,900.0
2023-05-02 09:50:00,78.16,78.27,78.08,78.24,1600.0,74.0299,74.134,73.9541,74.1056,1600.0
2023-05-02 09:55:00,78.23,78.23,78.14,78.22,500.0,74.0962,74.0962,74.0109,74.0867,500.0
2023-05-02 10:00:00,78.33,78.41,78.33,78.33,700.0,74.1909,74.2666,74.1909,74.1909,700.0
2023-05-02 10:05:00,78.37,78.38,78.11,78.15,900.0,74.2288,74.2382,73.9825,74.0204,900.0
2023-05-02 10:10:00,78.16,78.31,78.16,78.26,700.0,74.0299,74.1719,74.0299,74.1246,700.0
2023-05-02 10:15:00,78.17,78.27,78.08,78.11,600.0,74.0393,74.134,73.9541,73.9825,600.0
2023-05-02 10:20:00,78.12,78.12,77.91,77.91,700.0,73.992,73.992,73.7931,73.7931,700.0
2023-05-02 10:25:00,77.85,77.85,77.61,77.62,300.0,73.7362,73.7362,73.5089,73.5184,300.0
2023-05-02 10:30:00,77.66,77.66,77.6,77.61,300.0,73.5563,73.5563,73.4994,73.5089,300.0
2023-05-02 10:35:00,77.61,77.61,77.61,77.61,0.0,73.5089,73.5089,73.5089,73.5089,0.0
2023-05-02 10:40:00,77.65,77.85,77.65,77.85,800.0,73.5468,73.7362,73.5468,73.7362,800.0
2023-05-02 10:45:00,77.81,77.81,77.58,77.59,400.0,73.6984,73.6984,73.4805,73.49,400.0
2023-05-02 10:50:00,77.63,77.63,77.43,77.43,600.0,73.5279,73.5279,73.3384,73.3384,600.0
2023-05-02 10:55:00,77.35,77.46,77.26,77.26,1355.0,73.2627,73.3668,73.1774,73.1774,1355.0
2023-05-02 11:00:00,77.3,77.35,77.17,77.27,1168.0,73.2153,73.2627,73.0922,73.1869,1168.0
2023-05-02 11:05:00,77.24,77.24,77.18,77.18,600.0,73.1585,73.1585,73.1016,73.1016,600.0
2023-05-02 11:10:00,77.21,77.29,77.19,77.29,700.0,73.1301,73.2058,73.1111,73.2058,700.0
2023-05-02 11:15:00,77.25,77.25,77.18,77.2,659.0,73.1679,73.1679,73.1016,73.1206,659.0
2023-05-02 11:20:00,77.2,77.2,77.05,77.08,728.0,73.1206,73.1206,72.9785,73.0069,728.0
2023-05-02 11:25:00,77.06,77.16,77.06,77.15,560.0,72.988,73.0827,72.988,73.0732,560.0
2023-05-02 11:30:00,77.19,77.19,77.15,77.15,500.0,73.1111,73.1111,73.0732,73.0732,500.0
2023-05-02 11:35:00,77.21,77.21,77.15,77.21,872.0,73.1301,73.1301,73.0732,73.1301,872.0
2023-05-02 11:40:00,77.19,77.21,77.17,77.2,500.0,73.1111,73.1301,73.0922,73.1206,500.0
2023-05-02 11:45:00,77.29,77.3,77.2,77.23,935.0,73.2058,73.2153,73.1206,73.149,935.0
2023-05-02 11:50:00,77.21,77.21,77.01,77.01,800.0,73.1301,73.1301,72.9406,72.9406,800.0
2023-05-02 11:55:00,77.02,77.07,77.01,77.01,400.0,72.9501,72.9975,72.9406,72.9406,400.0
2023-05-02 12:00:00,76.99,77.05,76.9,76.9,601.0,72.9217,72.9785,72.8364,72.8364,601.0
2023-05-02 12:05:00,76.84,76.84,76.82,76.82,300.0,72.7796,72.7796,72.7607,72.7607,300.0
2023-05-02 12:10:00,76.77,76.9,76.77,76.9,762.0,72.7133,72.8364,72.7133,72.8364,762.0
2023-05-02 12:15:00,76.95,76.95,76.85,76.87,900.0,72.8838,72.8838,72.7891,72.808,900.0
2023-05-02 12:20:00,76.88,76.88,76.88,76.88,100.0,72.8175,72.8175,72.8175,72.8175,100.0
2023-05-02 12:25:00,76.97,76.97,76.97,76.97,100.0,72.9027,72.9027,72.9027,72.9027,100.0
2023-05-02 12:30:00,76.96,76.96,76.86,76.86,1200.0,72.8933,72.8933,72.7986,72.7986,1200.0
2023-05-02 12:35:00,76.93,76.93,76.93,76.93,100.0,72.8649,72.8649,72.8649,72.8649,100.0
2023-05-02 12:40:00,76.91,76.99,76.91,76.99,400.0,72.8459,72.9217,72.8459,72.9217,400.0
2023-05-02 12:45:00,76.99,77.0,76.98,76.98,614.0,72.9217,72.9312,72.9122,72.9122,614.0
2023-05-02 12:50:00,77.13,77.13,77.13,77.13,100.0,73.0543,73.0543,73.0543,73.0543,100.0
2023-05-02 12:55:00,77.12,77.12,77.05,77.05,600.0,73.0448,73.0448,72.9785,72.9785,600.0
2023-05-02 13:00:00,77.18,77.18,77.18,77.18,200.0,73.1016,73.1016,73.1016,73.1016,200.0
2023-05-02 13:05:00,77.18,77.18,77.18,77.18,0.0,73.1016,73.1016,73.1016,73.1016,0.0
2023-05-02 13:10:00,77.13,77.18,77.11,77.18,522.0,73.0543,73.1016,73.0353,73.1016,522.0
2023-05-02 13:15:00,77.19,77.19,77.15,77.18,532.0,73.1111,73.1111,73.0732,73.1016,532.0
2023-05-02 13:20:00,77.12,77.12,77.12,77.12,200.0,73.0448,73.0448,73.0448,73.0448,200.0
2023-05-02 13:25:00,77.14,77.14,77.14,77.14,100.0,73.0638,73.0638,73.0638,73.0638,100.0
2023-05-02 13:30:00,77.17,77.22,77.12,77.22,1078.0,73.0922,73.1395,73.0448,73.1395,1078.0
2023-05-02 13:35:00,77.34,77.34,77.34,77.34,100.0,73.2532,73.2532,73.2532,73.2532,100.0
2023-05-02 13:40:00,77.34,77.46,77.34,77.44,325.0,73.2532,73.3668,73.2532,73.3479,325.0
2023-05-02 13:45:00,77.49,77.51,77.49,77.5,400.0,73.3953,73.4142,73.3953,73.4047,400.0
2023-05-02 13:50:00,77.57,77.66,77.57,77.66,200.0,73.471,73.5563,73.471,73.5563,200.0
2023-05-02 13:55:00,77.71,77.71,77.65,77.65,500.0,73.6036,73.6036,73.5468,73.5468,500.0
2023-05-02 14:00:00,77.57,77.57,77.48,77.48,300.0,73.471,73.471,73.3858,73.3858,300.0
2023-05-02 14:05:00,77.57,77.57,77.55,77.55,400.0,73.471,73.471,73.4521,73.4521,400.0
2023-05-02 14:10:00,77.51,77.52,77.49,77.5,500.0,73.4142,73.4237,73.3953,73.4047,500.0
2023-05-02 14:15:00,77.46,77.49,77.43,77.49,645.0,73.3668,73.3953,73.3384,73.3953,645.0
2023-05-02 14:20:00,77.57,77.57,77.53,77.57,1000.0,73.471,73.471,73.4331,73.471,1000.0
2023-05-02 14:25:00,77.55,77.6,77.55,77.6,300.0,73.4521,73.4994,73.4521,73.4994,300.0
2023-05-02 14:30:00,77.6,77.6,77.59,77.59,200.0,73.4994,73.4994,73.49,73.49,200.0
2023-05-02 14:35:00,77.59,77.59,77.59,77.59,0.0,73.49,73.49,73.49,73.49,0.0
2023-05-02 14:40:00,77.62,77.64,77.57,77.59,500.0,73.5184,73.5373,73.471,73.49,500.0
2023-05-02 14:45:00,77.62,77.65,77.62,77.65,200.0,73.5184,73.5468,73.5184,73.5468,200.0
2023-05-02 14:50:00,77.63,77.63,77.57,77.57,400.0,73.5279,73.5279,73.471,73.471,400.0
2023-05-02 14:55:00,77.53,77.53,77.45,77.45,300.0,73.4331,73.4331,73.3574,73.3574,300.0
2023-05-02 15:00:00,77.46,77.53,77.44,77.44,411.0,73.3668,73.4331,73.3479,73.3479,411.0
2023-05-02 15:05:00,77.49,77.59,77.49,77.59,200.0,73.3953,73.49,73.3953,73.49,200.0
2023-05-02 15:10:00,77.63,77.64,77.63,77.63,300.0,73.5279,73.5373,73.5279,73.5279,300.0
2023-05-02 15:15:00,77.62,77.62,77.52,77.54,600.0,73.5184,73.5184,73.4237,73.4426,600.0
2023-05-02 15:20:00,77.53,77.53,77.5,77.5,595.0,73.4331,73.4331,73.4047,73.4047,595.0
2023-05-02 15:25:00,77.44,77.49,77.44,77.49,400.0,73.3479,73.3953,73.3479,73.3953,400.0
2023-05-02 15:30:00,77.47,77.47,77.43,77.43,400.0,73.3763,73.3763,73.3384,73.3384,400.0
2023-05-02 15:35:00,77.41,77.41,77.31,77.32,1483.0,73.3195,73.3195,73.2248,73.2342,1483.0
2023-05-02 15:40:00,77.29,77.41,77.29,77.41,1300.0,73.2058,73.3195,73.2058,73.3195,1300.0
2023-05-02 15:45:00,77.4,77.42,77.38,77.4,2196.0,73.31,73.329,73.2911,73.31,2196.0
2023-05-02 15:50:00,77.39,77.4,77.38,77.4,5100.0,73.3005,73.31,73.2911,73.31,5100.0
2023-05-02 15:55:00,77.4,77.44,77.32,77.35,7725.0,73.31,73.3479,73.2342,73.2627,7725.0
2023-05-03 09:30:00,77.94,78.63,77.94,78.59,1103.0,73.8215,74.475,73.8215,74.4371,1103.0
2023-05-03 09:35:00,78.03,78.03,77.15,77.31,1500.0,73.9067,73.9067,73.0732,73.2248,1500.0
2023-05-03 09:40:00,77.37,77.37,77.23,77.28,500.0,73.2816,73.2816,73.149,73.1964,500.0
2023-05-03 09:45:00,77.16,77.3,76.51,76.66,943.0,73.0827,73.2153,72.467,72.6091,943.0
2023-05-03 09:50:00,76.66,76.66,76.66,76.66,0.0,72.6091,72.6091,72.6091,72.6091,0.0
2023-05-03 09:55:00,77.14,77.38,77.14,77.38,200.0,73.0638,73.2911,73.0638,73.2911,200.0
2023-05-03 10:00:00,77.35,77.47,77.16,77.21,8916.0,73.2627,73.3763,73.0827,73.1301,8916.0
2023-05-03 10:05:00,77.21,77.21,76.75,76.75,1400.0,73.1301,73.1301,72.6944,72.6944,1400.0
2023-05-03 10:10:00,76.69,76.84,76.67,76.8,400.0,72.6375,72.7796,72.6186,72.7417,400.0
2023-05-03 10:15:00,77.01,77.01,76.84,76.91,727.0,72.9406,72.9406,72.7796,72.8459,727.0
2023-05-03 10:20:00,76.97,77.03,76.97,76.99,545.0,72.9027,72.9596,72.9027,72.9217,545.0
2023-05-03 10:25:00,77.02,77.08,76.99,77.07,700.0,72.9501,73.0069,72.9217,72.9975,700.0
2023-05-03 10:30:00,77.12,77.25,77.12,77.25,1770.0,73.0448,73.1679,73.0448,73.1679,1770.0
2023-05-03 10:35:00,77.23,77.28,76.96,76.96,2200.0,73.149,73.1964,72.8933,72.8933,2200.0
2023-05-03 10:40:00,76.97,76.97,76.81,76.83,1200.0,72.9027,72.9027,72.7512,72.7701,1200.0
2023-05-03 10:45:00,76.89,76.93,76.89,76.93,400.0,72.827,72.8649,72.827,72.8649,400.0
2023-05-03 10:50:00,77.04,77.13,77.03,77.13,1000.0,72.969,73.0543,72.9596,73.0543,1000.0
2023-05-03 10:55:00,77.2,77.29,77.19,77.27,500.0,73.1206,73.2058,73.1111,73.1869,500.0
2023-05-03 11:00:00,77.29,77.34,77.27,77.34,300.0,73.2058,73.2532,73.1869,73.2532,300.0
2023-05-03 11:05:00,77.27,77.27,76.98,76.98,894.0,73.1869,73.1869,72.9122,72.9122,894.0
2023-05-03 11:10:00,76.9,76.91,76.84,76.91,400.0,72.8364,72.8459,72.7796,72.8459,400.0
2023-05-03 11:15:00,76.96,77.24,76.92,77.24,402.0,72.8933,73.1585,72.8554,73.1585,402.0
2023-05-03 11:20:00,77.34,77.46,77.34,77.46,700.0,73.2532,73.3668,73.2532,73.3668,700.0
2023-05-03 11:25:00,77.56,77.69,77.56,77.69,600.0,73.4616,73.5847,73.4616,73.5847,600.0
2023-05-03 11:30:00,77.81,77.98,77.81,77.92,3746.0,73.6984,73.8594,73.6984,73.8025,3746.0
2023-05-03 11:35:00,77.9,77.9,77.84,77.84,400.0,73.7836,73.7836,73.7268,73.7268,400.0
2023-05-03 11:40:00,77.7,77.7,77.68,77.7,800.0,73.5942,73.5942,73.5752,73.5942,800.0
2023-05-03 11:45:00,78.03,78.05,78.02,78.02,400.0,73.9067,73.9257,73.8973,73.8973,400.0
2023-05-03 11:50:00,78.08,78.16,78.08,78.15,1400.0,73.9541,74.0299,73.9541,74.0204,1400.0
2023-05-03 11:55:00,78.11,78.19,78.11,78.16,900.0,73.9825,74.0583,73.9825,74.0299,900.0
2023-05-03 12:00:00,78.25,78.48,78.25,78.48,300.0,74.1151,74.3329,74.1151,74.3329,300.0
2023-05-03 12:05:00,78.48,78.48,78.48,78.48,0.0,74.3329,74.3329,74.3329,74.3329,0.0
2023-05-03 12:10:00,78.64,78.64,78.61,78.61,900.0,74.4845,74.4845,74.4561,74.4561,900.0
2023-05-03 12:15:00,78.58,78.65,78.57,78.57,800.0,74.4277,74.494,74.4182,74.4182,800.0
2023-05-03 12:20:00,78.53,78.53,78.53,78.53,100.0,74.3803,74.3803,74.3803,74.3803,100.0
2023-05-03 12:25:00,78.5,78.5,78.5,78.5,100.0,74.3519,74.3519,74.3519,74.3519,100.0
2023-05-03 12:30:00,78.56,78.59,78.47,78.47,600.0,74.4087,74.4371,74.3235,74.3235,600.0
2023-05-03 12:35:00,78.49,78.49,78.46,78.46,409.0,74.3424,74.3424,74.314,74.314,409.0
2023-05-03 12:40:00,78.42,78.43,78.42,78.43,200.0,74.2761,74.2856,74.2761,74.2856,200.0
2023-05-03 12:45:00,78.5,78.5,78.36,78.36,1963.0,74.3519,74.3519,74.2193,74.2193,1963.0
2023-05-03 12:50:00,78.29,78.29,78.16,78.18,300.0,74.153,74.153,74.0299,74.0488,300.0
2023-05-03 12:55:00,78.15,78.15,78.11,78.11,300.0,74.0204,74.0204,73.9825,73.9825,300.0
2023-05-03 13:00:00,78.23,78.23,78.13,78.18,300.0,74.0962,74.0962,74.0014,74.0488,300.0
2023-05-03 13:05:00,78.08,78.16,78.08,78.16,200.0,73.9541,74.0299,73.9541,74.0299,200.0
2023-05-03 13:10:00,78.14,78.3,78.14,78.3,400.0,74.0109,74.1625,74.0109,74.1625,400.0
2023-05-03 13:15:00,78.59,78.59,78.56,78.57,400.0,74.4371,74.4371,74.4087,74.4182,400.0
2023-05-03 13:20:00,78.56,78.59,78.56,78.59,200.0,74.4087,74.4371,74.4087,74.4371,200.0
2023-05-03 13:25:00,78.57,78.57,78.53,78.56,400.0,74.4182,74.4182,74.3803,74.4087,400.0
2023-05-03 13:30:00,78.56,78.72,78.56,78.63,1000.0,74.4087,74.5603,74.4087,74.475,1000.0
2023-05-03 13:35:00,78.65,78.75,78.65,78.75,540.0,74.494,74.5887,74.494,74.5887,540.0
2023-05-03 13:40:00,78.81,78.81,78.81,78.81,100.0,74.6455,74.6455,74.6455,74.6455,100.0
2023-05-03 13:45:00,78.84,78.85,78.74,78.76,900.0,74.6739,74.6834,74.5792,74.5982,900.0
2023-05-03 13:50:00,78.58,78.58,78.57,78.58,431.0,74.4277,74.4277,74.4182,74.4277,431.0
2023-05-03 13:55:00,78.53,78.53,78.51,78.51,200.0,74.3803,74.3803,74.3614,74.3614,200.0
2023-05-03 14:00:00,78.42,78.42,78.34,78.36,800.0,74.2761,74.2761,74.2003,74.2193,800.0
2023-05-03 14:05:00,78.18,78.21,77.99,78.14,800.0,74.0488,74.0772,73.8688,74.0109,800.0
2023-05-03 14:10:00,77.96,77.96,77.79,77.9,1100.0,73.8404,73.8404,73.6794,73.7836,1100.0
2023-05-03 14:15:00,78.11,78.3,78.11,78.28,800.0,73.9825,74.1625,73.9825,74.1435,800.0
2023-05-03 14:20:00,78.34,78.45,78.34,78.44,700.0,74.2003,74.3045,74.2003,74.2951,700.0
2023-05-03 14:25:00,78.42,78.52,78.42,78.45,3762.0,74.2761,74.3708,74.2761,74.3045,3762.0
2023-05-03 14:30:00,78.45,78.73,78.45,78.57,1464.0,74.3045,74.5697,74.3045,74.4182,1464.0
2023-05-03 14:35:00,78.41,78.8,78.41,78.8,1447.0,74.2666,74.636,74.2666,74.636,1447.0
2023-05-03 14:40:00,78.86,78.95,78.55,78.55,500.0,74.6929,74.7781,74.3992,74.3992,500.0
2023-05-03 14:45:00,78.7,78.7,78.57,78.57,300.0,74.5413,74.5413,74.4182,74.4182,300.0
2023-05-03 14:50:00,78.47,78.47,78.19,78.26,600.0,74.3235,74.3235,74.0583,74.1246,600.0
2023-05-03 14:55:00,78.25,78.46,78.2,78.27,600.0,74.1151,74.314,74.0677,74.134,600.0
2023-05-03 15:00:00,78.28,78.33,78.21,78.23,600.0,74.1435,74.1909,74.0772,74.0962,600.0
2023-05-03 15:05:00,78.25,78.42,78.02,78.02,1100.0,74.1151,74.2761,73.8973,73.8973,1100.0
2023-05-03 15:10:00,77.98,78.03,77.83,77.83,1100.0,73.8594,73.9067,73.7173,73.7173,1100.0
2023-05-03 15:15:00,77.73,77.94,77.65,77.83,1157.0,73.6226,73.8215,73.5468,73.7173,1157.0
2023-05-03 15:20:00,77.8,77.8,77.55,77.75,900.0,73.6889,73.6889,73.4521,73.6415,900.0
2023-05-03 15:25:00,77.84,77.92,77.64,77.64,1897.0,73.7268,73.8025,73.5373,73.5373,1897.0
2023-05-03 15:30:00,77.61,77.61,77.49,77.49,400.0,73.5089,73.5089,73.3953,73.3953,400.0
2023-05-03 15:35:00,77.64,77.64,77.54,77.54,1016.0,73.5373,73.5373,73.4426,73.4426,1016.0
2023-05-03 15:40:00,77.55,77.66,77.51,77.66,1434.0,73.4521,73.5563,73.4142,73.5563,1434.0
2023-05-03 15:45:00,77.63,77.7,77.53,77.6,2844.0,73.5279,73.5942,73.4331,73.4994,2844.0
2023-05-03 15:50:00,77.63,77.63,77.47,77.59,2700.0,73.5279,73.5279,73.3763,73.49,2700.0
2023-05-03 15:55:00,77.6,77.66,77.5,77.55,6602.0,73.4994,73.5563,73.4047,73.4521,6602.0
2023-05-04 09:30:00,77.58,77.59,77.32,77.32,500.0,73.4805,73.49,73.2342,73.2342,500.0
2023-05-04 09:35:00,77.07,77.11,76.98,76.98,600.0,72.9975,73.0353,72.9122,72.9122,600.0
2023-05-04 09:40:00,76.7,76.7,76.12,76.12,1800.0,72.647,72.647,72.0977,72.0977,1800.0
2023-05-04 09:45:00,76.3,76.3,76.03,76.21,1406.0,72.2681,72.2681,72.0124,72.1829,1406.0
2023-05-04 09:50:00,76.36,76.67,76.36,76.61,1600.0,72.325,72.6186,72.325,72.5618,1600.0
2023-05-04 09:55:00,76.58,76.79,76.58,76.63,700.0,72.5333,72.7323,72.5333,72.5807,700.0
2023-05-04 10:00:00,76.53,76.62,76.5,76.5,500.0,72.486,72.5712,72.4576,72.4576,500.0
2023-05-04 10:05:00,76.6,76.6,76.52,76.52,300.0,72.5523,72.5523,72.4765,72.4765,300.0
2023-05-04 10:10:00,76.84,76.97,76.84,76.97,300.0,72.7796,72.9027,72.7796,72.9027,300.0
2023-05-04 10:15:00,76.96,76.96,76.59,76.88,800.0,72.8933,72.8933,72.5428,72.8175,800.0
2023-05-04 10:20:00,76.59,76.59,76.59,76.59,100.0,72.5428,72.5428,72.5428,72.5428,100.0
2023-05-04 10:25:00,76.92,76.92,76.91,76.91,400.0,72.8554,72.8554,72.8459,72.8459,400.0
2023-05-04 10:30:00,76.91,76.91,76.91,76.91,0.0,72.8459,72.8459,72.8459,72.8459,0.0
2023-05-04 10:35:00,76.51,76.54,76.51,76.54,300.0,72.467,72.4955,72.467,72.4955,300.0
2023-05-04 10:40:00,76.79,76.79,76.76,76.76,400.0,72.7323,72.7323,72.7038,72.7038,400.0
2023-05-04 10:45:00,76.76,76.76,76.76,76.76,0.0,72.7038,72.7038,72.7038,72.7038,0.0
2023-05-04 10:50:00,76.68,76.94,76.68,76.94,200.0,72.6281,72.8743,72.6281,72.8743,200.0
2023-05-04 10:55:00,76.97,77.01,76.97,77.01,300.0,72.9027,72.9406,72.9027,72.9406,300.0
2023-05-04 11:00:00,77.02,77.02,77.02,77.02,100.0,72.9501,72.9501,72.9501,72.9501,100.0
2023-05-04 11:05:00,77.02,77.02,77.02,77.02,0.0,72.9501,72.9501,72.9501,72.9501,0.0
2023-05-04 11:10:00,77.25,77.28,77.25,77.27,300.0,73.1679,73.1964,73.1679,73.1869,300.0
2023-05-04 11:15:00,77.22,77.22,77.1,77.1,300.0,73.1395,73.1395,73.0259,73.0259,300.0
2023-05-04 11:20:00,77.1,77.1,77.06,77.06,600.0,73.0259,73.0259,72.988,72.988,600.0
2023-05-04 11:25:00,77.05,77.07,77.05,77.05,400.0,72.9785,72.9975,72.9785,72.9785,400.0
2023-05-04 11:30:00,77.21,77.21,77.14,77.14,500.0,73.1301,73.1301,73.0638,73.0638,500.0
2023-05-04 11:35:00,77.21,77.3,77.19,77.19,400.0,73.1301,73.2153,73.1111,73.1111,400.0
2023-05-04 11:40:00,77.15,77.17,77.11,77.11,300.0,73.0732,73.0922,73.0353,73.0353,300.0
2023-05-04 11:45:00,77.08,77.08,77.03,77.03,500.0,73.0069,73.0069,72.9596,72.9596,500.0
2023-05-04 11:50:00,77.0,77.0,76.95,76.95,300.0,72.9312,72.9312,72.8838,72.8838,300.0
2023-05-04 11:55:00,76.91,76.91,76.9,76.9,200.0,72.8459,72.8459,72.8364,72.8364,200.0
2023-05-04 12:00:00,76.89,76.91,76.89,76.91,300.0,72.827,72.8459,72.827,72.8459,300.0
2023-05-04 12:05:00,76.97,76.97,76.91,76.91,275.0,72.9027,72.9027,72.8459,72.8459,275.0
2023-05-04 12:10:00,76.85,76.88,76.85,76.88,300.0,72.7891,72.8175,72.7891,72.8175,300.0
2023-05-04 12:15:00,76.88,76.88,76.88,76.88,0.0,72.8175,72.8175,72.8175,72.8175,0.0
2023-05-04 12:20:00,76.88,76.88,76.88,76.88,0.0,72.8175,72.8175,72.8175,72.8175,0.0
2023-05-04 12:25:00,77.44,77.49,77.44,77.49,287.0,73.3479,73.3953,73.3479,73.3953,287.0
2023-05-04 12:30:00,77.43,77.43,77.43,77.43,100.0,73.3384,73.3384,73.3384,73.3384,100.0
2023-05-04 12:35:00,77.49,77.51,77.49,77.51,659.0,73.3953,73.4142,73.3953,73.4142,659.0
2023-05-04 12:40:00,77.56,77.57,77.56,77.57,200.0,73.4616,73.471,73.4616,73.471,200.0
2023-05-04 12:45:00,77.62,77.69,77.62,77.62,700.0,73.5184,73.5847,73.5184,73.5184,700.0
2023-05-04 12:50:00,77.62,77.66,77.61,77.61,600.0,73.5184,73.5563,73.5089,73.5089,600.0
2023-05-04 12:55:00,77.74,77.74,77.74,77.74,100.0,73.6321,73.6321,73.6321,73.6321,100.0
2023-05-04 13:00:00,77.9,77.9,77.9,77.9,100.0,73.7836,73.7836,73.7836,73.7836,100.0
2023-05-04 13:05:00,78.01,78.01,78.0,78.0,200.0,73.8878,73.8878,73.8783,73.8783,200.0
2023-05-04 13:10:00,78.05,78.05,78.05,78.05,200.0,73.9257,73.9257,73.9257,73.9257,200.0
2023-05-04 13:15:00,78.0,78.0,77.86,77.86,200.0,73.8783,73.8783,73.7457,73.7457,200.0
2023-05-04 13:20:00,77.96,77.96,77.96,77.96,100.0,73.8404,73.8404,73.8404,73.8404,100.0
2023-05-04 13:25:00,77.97,77.97,77.97,77.97,100.0,73.8499,73.8499,73.8499,73.8499,100.0
2023-05-04 13:30:00,78.0,78.0,78.0,78.0,364.0,73.8783,73.8783,73.8783,73.8783,364.0
2023-05-04 13:35:00,78.0,78.0,78.0,78.0,0.0,73.8783,73.8783,73.8783,73.8783,0.0
2023-05-04 13:40:00,78.15,78.15,78.06,78.06,600.0,74.0204,74.0204,73.9351,73.9351,600.0
2023-05-04 13:45:00,78.1,78.1,78.0,78.0,300.0,73.973,73.973,73.8783,73.8783,300.0
2023-05-04 13:50:00,78.0,78.0,78.0,78.0,100.0,73.8783,73.8783,73.8783,73.8783,100.0
2023-05-04 13:55:00,78.0,78.0,78.0,78.0,0.0,73.8783,73.8783,73.8783,73.8783,0.0
2023-05-04 14:00:00,78.0,78.0,78.0,78.0,0.0,73.8783,73.8783,73.8783,73.8783,0.0
2023-05-04 14:05:00,77.95,78.0,77.92,78.0,400.0,73.831,73.8783,73.8025,73.8783,400.0
2023-05-04 14:10:00,77.98,78.08,77.94,78.07,1000.0,73.8594,73.9541,73.8215,73.9446,1000.0
2023-05-04 14:15:00,78.01,78.03,78.01,78.03,200.0,73.8878,73.9067,73.8878,73.9067,200.0
2023-05-04 14:20:00,77.94,77.94,77.94,77.94,100.0,73.8215,73.8215,73.8215,73.8215,100.0
2023-05-04 14:25:00,77.75,77.77,77.71,77.71,700.0,73.6415,73.6605,73.6036,73.6036,700.0
2023-05-04 14:30:00,77.55,77.57,77.55,77.57,200.0,73.4521,73.471,73.4521,73.471,200.0
2023-05-04 14:35:00,77.73,77.73,77.67,77.67,600.0,73.6226,73.6226,73.5658,73.5658,600.0
2023-05-04 14:40:00,77.74,77.74,77.74,77.74,100.0,73.6321,73.6321,73.6321,73.6321,100.0
2023-05-04 14:45:00,77.69,77.72,77.65,77.65,600.0,73.5847,73.6131,73.5468,73.5468,600.0
2023-05-04 14:50:00,77.57,77.57,77.54,77.55,400.0,73.471,73.471,73.4426,73.4521,400.0
2023-05-04 14:55:00,77.55,77.57,77.55,77.57,2004.0,73.4521,73.471,73.4521,73.471,2004.0
2023-05-04 15:00:00,77.57,77.63,77.38,77.38,3780.0,73.471,73.5279,73.2911,73.2911,3780.0
2023-05-04 15:05:00,77.37,77.48,77.37,77.47,1100.0,73.2816,73.3858,73.2816,73.3763,1100.0
2023-05-04 15:10:00,77.4,77.4,77.15,77.17,1500.0,73.31,73.31,73.0732,73.0922,1500.0
2023-05-04 15:15:00,77.06,77.06,76.92,76.92,600.0,72.988,72.988,72.8554,72.8554,600.0
2023-05-04 15:20:00,76.96,77.03,76.86,77.03,1117.0,72.8933,72.9596,72.7986,72.9596,1117.0
2023-05-04 15:25:00,77.11,77.12,77.03,77.08,995.0,73.0353,73.0448,72.9596,73.0069,995.0
2023-05-04 15:30:00,77.22,77.22,77.17,77.17,400.0,73.1395,73.1395,73.0922,73.0922,400.0
2023-05-04 15:35:00,77.18,77.28,77.18,77.22,1300.0,73.1016,73.1964,73.1016,73.1395,1300.0
2023-05-04 15:40:00,77.15,77.17,76.94,76.94,1769.0,73.0732,73.0922,72.8743,72.8743,1769.0
2023-05-04 15:45:00,76.92,77.03,76.91,76.99,1730.0,72.8554,72.9596,72.8459,72.9217,1730.0
2023-05-04 15:50:00,76.96,76.96,76.87,76.87,3977.0,72.8933,72.8933,72.808,72.808,3977.0
2023-05-04 15:55:00,76.86,76.89,76.78,76.85,7753.0,72.7986,72.827,72.7228,72.7891,7753.0
2023-05-05 09:35:00,77.37,77.37,77.37,77.37,100.0,73.2816,73.2816,73.2816,73.2816,100.0
2023-05-05 09:40:00,77.37,77.37,77.37,77.37,0.0,73.2816,73.2816,73.2816,73.2816,0.0
2023-05-05 09:45:00,77.56,77.66,77.56,77.66,300.0,73.4616,73.5563,73.4616,73.5563,300.0
2023-05-05 09:50:00,77.75,77.75,77.44,77.44,500.0,73.6415,73.6415,73.3479,73.3479,500.0
2023-05-05 09:55:00,77.33,77.33,77.33,77.33,100.0,73.2437,73.2437,73.2437,73.2437,100.0
2023-05-05 10:00:00,77.41,77.41,77.23,77.23,200.0,73.3195,73.3195,73.149,73.149,200.0
2023-05-05 10:05:00,77.28,77.28,77.08,77.08,500.0,73.1964,73.1964,73.0069,73.0069,500.0
2023-05-05 10:10:00,77.08,77.18,77.08,77.18,500.0,73.0069,73.1016,73.0069,73.1016,500.0
2023-05-05 10:15:00,77.21,77.37,77.21,77.34,500.0,73.1301,73.2816,73.1301,73.2532,500.0
2023-05-05 10:20:00,77.41,77.43,77.41,77.43,200.0,73.3195,73.3384,73.3195,73.3384,200.0
2023-05-05 10:25:00,77.4,77.47,77.27,77.27,400.0,73.31,73.3763,73.1869,73.1869,400.0
2023-05-05 10:30:00,77.4,77.43,77.37,77.37,600.0,73.31,73.3384,73.2816,73.2816,600.0
2023-05-05 10:35:00,77.5,77.5,77.44,77.48,500.0,73.4047,73.4047,73.3479,73.3858,500.0
2023-05-05 10:40:00,77.59,77.59,77.51,77.51,700.0,73.49,73.49,73.4142,73.4142,700.0
2023-05-05 10:45:00,77.53,77.53,77.48,77.48,500.0,73.4331,73.4331,73.3858,73.3858,500.0
2023-05-05 10:50:00,77.62,77.62,77.6,77.6,300.0,73.5184,73.5184,73.4994,73.4994,300.0
2023-05-05 10:55:00,77.55,77.55,77.27,77.28,1700.0,73.4521,73.4521,73.1869,73.1964,1700.0
2023-05-05 11:00:00,77.31,77.39,77.27,77.39,500.0,73.2248,73.3005,73.1869,73.3005,500.0
2023-05-05 11:05:00,77.48,77.48,77.27,77.27,500.0,73.3858,73.3858,73.1869,73.1869,500.0
2023-05-05 11:10:00,77.23,77.37,77.23,77.37,400.0,73.149,73.2816,73.149,73.2816,400.0
2023-05-05 11:15:00,77.32,77.32,77.17,77.21,1580.0,73.2342,73.2342,73.0922,73.1301,1580.0
2023-05-05 11:20:00,77.26,77.26,77.24,77.24,300.0,73.1774,73.1774,73.1585,73.1585,300.0
2023-05-05 11:25:00,77.28,77.39,77.28,77.39,300.0,73.1964,73.3005,73.1964,73.3005,300.0
2023-05-05 11:30:00,77.46,77.48,77.45,77.45,400.0,73.3668,73.3858,73.3574,73.3574,400.0
2023-05-05 11:35:00,77.47,77.47,77.39,77.46,1368.0,73.3763,73.3763,73.3005,73.3668,1368.0
2023-05-05 11:40:00,77.44,77.48,77.41,77.48,400.0,73.3479,73.3858,73.3195,73.3858,400.0
2023-05-05 11:45:00,77.51,77.53,77.5,77.52,500.0,73.4142,73.4331,73.4047,73.4237,500.0
2023-05-05 11:50:00,77.55,77.55,77.48,77.49,400.0,73.4521,73.4521,73.3858,73.3953,400.0
2023-05-05 11:55:00,77.45,77.46,77.43,77.46,700.0,73.3574,73.3668,73.3384,73.3668,700.0
2023-05-05 12:00:00,77.48,77.48,77.4,77.4,900.0,73.3858,73.3858,73.31,73.31,900.0
2023-05-05 12:05:00,77.34,77.39,77.33,77.37,500.0,73.2532,73.3005,73.2437,73.2816,500.0
2023-05-05 12:10:00,77.34,77.4,77.34,77.4,300.0,73.2532,73.31,73.2532,73.31,300.0
2023-05-05 12:15:00,77.32,77.36,77.32,77.36,457.0,73.2342,73.2721,73.2342,73.2721,457.0
2023-05-05 12:20:00,77.33,77.38,77.33,77.38,1100.0,73.2437,73.2911,73.2437,73.2911,1100.0
2023-05-05 12:25:00,77.4,77.4,77.3,77.37,800.0,73.31,73.31,73.2153,73.2816,800.0
2023-05-05 12:30:00,77.36,77.36,77.26,77.32,900.0,73.2721,73.2721,73.1774,73.2342,900.0
2023-05-05 12:35:00,77.33,77.33,77.33,77.33,100.0,73.2437,73.2437,73.2437,73.2437,100.0
2023-05-05 12:40:00,77.22,77.22,77.17,77.17,200.0,73.1395,73.1395,73.0922,73.0922,200.0
2023-05-05 12:45:00,77.1,77.1,76.9,76.9,400.0,73.0259,73.0259,72.8364,72.8364,400.0
2023-05-05 12:50:00,76.92,77.1,76.9,77.1,700.0,72.8554,73.0259,72.8364,73.0259,700.0
2023-05-05 12:55:00,77.16,77.34,77.14,77.3,700.0,73.0827,73.2532,73.0638,73.2153,700.0
2023-05-05 13:00:00,77.33,77.46,77.33,77.46,500.0,73.2437,73.3668,73.2437,73.3668,500.0
2023-05-05 13:05:00,77.48,77.48,77.48,77.48,200.0,73.3858,73.3858,73.3858,73.3858,200.0
2023-05-05 13:10:00,77.47,77.47,77.42,77.42,400.0,73.3763,73.3763,73.329,73.329,400.0
2023-05-05 13:15:00,77.49,77.49,77.48,77.49,300.0,73.3953,73.3953,73.3858,73.3953,300.0
2023-05-05 13:20:00,77.5,77.54,77.45,77.54,800.0,73.4047,73.4426,73.3574,73.4426,800.0
2023-05-05 13:25:00,77.59,77.69,77.59,77.69,200.0,73.49,73.5847,73.49,73.5847,200.0
2023-05-05 13:30:00,77.83,77.83,77.83,77.83,100.0,73.7173,73.7173,73.7173,73.7173,100.0
2023-05-05 13:35:00,77.91,77.97,77.85,77.96,800.0,73.7931,73.8499,73.7362,73.8404,800.0
2023-05-05 13:40:00,77.97,77.98,77.93,77.93,1000.0,73.8499,73.8594,73.812,73.812,1000.0
2023-05-05 13:45:00,77.98,78.08,77.97,78.07,802.0,73.8594,73.9541,73.8499,73.9446,802.0
2023-05-05 13:50:00,78.17,78.22,78.12,78.19,2474.0,74.0393,74.0867,73.992,74.0583,2474.0
2023-05-05 13:55:00,78.2,78.24,78.18,78.23,3008.0,74.0677,74.1056,74.0488,74.0962,3008.0
2023-05-05 14:00:00,78.2,78.2,78.08,78.12,500.0,74.0677,74.0677,73.9541,73.992,500.0
2023-05-05 14:05:00,78.14,78.14,78.11,78.11,800.0,74.0109,74.0109,73.9825,73.9825,800.0
2023-05-05 14:10:00,78.12,78.17,78.12,78.15,1200.0,73.992,74.0393,73.992,74.0204,1200.0
2023-05-05 14:15:00,78.19,78.23,78.19,78.23,300.0,74.0583,74.0962,74.0583,74.0962,300.0
2023-05-05 14:20:00,78.22,78.35,78.22,78.33,500.0,74.0867,74.2098,74.0867,74.1909,500.0
2023-05-05 14:25:00,78.34,78.44,78.34,78.41,1486.0,74.2003,74.2951,74.2003,74.2666,1486.0
2023-05-05 14:30:00,78.5,78.5,78.46,78.46,300.0,74.3519,74.3519,74.314,74.314,300.0
2023-05-05 14:35:00,78.52,78.55,78.47,78.47,800.0,74.3708,74.3992,74.3235,74.3235,800.0
2023-05-05 14:40:00,78.55,78.55,78.55,78.55,100.0,74.3992,74.3992,74.3992,74.3992,100.0
2023-05-05 14:45:00,78.55,78.65,78.55,78.65,300.0,74.3992,74.494,74.3992,74.494,300.0
2023-05-05 14:50:00,78.74,78.74,78.71,78.71,500.0,74.5792,74.5792,74.5508,74.5508,500.0
2023-05-05 14:55:00,78.76,78.84,78.76,78.81,600.0,74.5982,74.6739,74.5982,74.6455,600.0
2023-05-05 15:00:00,78.74,78.84,78.74,78.81,500.0,74.5792,74.6739,74.5792,74.6455,500.0
2023-05-05 15:05:00,78.85,78.85,78.77,78.77,400.0,74.6834,74.6834,74.6076,74.6076,400.0
2023-05-05 15:10:00,78.79,78.82,78.75,78.75,500.0,74.6266,74.655,74.5887,74.5887,500.0
2023-05-05 15:15:00,78.73,78.83,78.72,78.72,700.0,74.5697,74.6645,74.5603,74.5603,700.0
2023-05-05 15:20:00,78.72,78.78,78.72,78.78,700.0,74.5603,74.6171,74.5603,74.6171,700.0
2023-05-05 15:25:00,78.75,78.8,78.75,78.8,600.0,74.5887,74.636,74.5887,74.636,600.0
2023-05-05 15:30:00,78.84,78.89,78.8,78.8,1200.0,74.6739,74.7213,74.636,74.636,1200.0
2023-05-05 15:35:00,78.81,78.84,78.81,78.83,811.0,74.6455,74.6739,74.6455,74.6645,811.0
2023-05-05 15:40:00,78.83,78.86,78.79,78.86,926.0,74.6645,74.6929,74.6266,74.6929,926.0
2023-05-05 15:45:00,78.86,78.86,78.78,78.82,2000.0,74.6929,74.6929,74.6171,74.655,2000.0
2023-05-05 15:50:00,78.84,78.98,78.83,78.86,4917.0,74.6739,74.8065,74.6645,74.6929,4917.0
2023-05-05 15:55:00,78.87,78.93,78.71,78.73,5943.0,74.7023,74.7592,74.5508,74.5697,5943.0
2023-05-08 09:30:00,77.36,77.89,77.16,77.89,6286.0,73.2721,73.7741,73.0827,73.7741,6286.0
2023-05-08 09:35:00,77.92,77.92,77.68,77.73,600.0,73.8025,73.8025,73.5752,73.6226,600.0
2023-05-08 09:40:00,77.68,77.9,77.68,77.9,896.0,73.5752,73.7836,73.5752,73.7836,896.0
2023-05-08 09:45:00,77.95,77.97,77.5,77.55,1100.0,73.831,73.8499,73.4047,73.4521,1100.0
2023-05-08 09:50:00,77.5,77.5,77.34,77.34,3405.0,73.4047,73.4047,73.2532,73.2532,3405.0
2023-05-08 09:55:00,77.32,77.78,77.32,77.76,1646.0,73.2342,73.6699,73.2342,73.651,1646.0
2023-05-08 10:00:00,77.78,77.79,77.78,77.78,400.0,73.6699,73.6794,73.6699,73.6699,400.0
2023-05-08 10:05:00,77.6,77.61,77.6,77.61,200.0,73.4994,73.5089,73.4994,73.5089,200.0
2023-05-08 10:10:00,77.55,77.59,77.51,77.59,742.0,73.4521,73.49,73.4142,73.49,742.0
2023-05-08 10:15:00,77.54,77.54,77.51,77.54,325.0,73.4426,73.4426,73.4142,73.4426,325.0
2023-05-08 10:20:00,77.53,77.53,77.43,77.45,933.0,73.4331,73.4331,73.3384,73.3574,933.0
2023-05-08 10:25:00,77.46,77.6,77.46,77.54,804.0,73.3668,73.4994,73.3668,73.4426,804.0
2023-05-08 10:30:00,77.56,77.56,77.44,77.49,1600.0,73.4616,73.4616,73.3479,73.3953,1600.0
2023-05-08 10:35:00,77.47,77.59,77.47,77.59,400.0,73.3763,73.49,73.3763,73.49,400.0
2023-05-08 10:40:00,77.54,77.66,77.52,77.66,800.0,73.4426,73.5563,73.4237,73.5563,800.0
2023-05-08 10:45:00,77.68,77.71,77.64,77.71,1000.0,73.5752,73.6036,73.5373,73.6036,1000.0
2023-05-08 10:50:00,77.73,77.75,77.72,77.75,341.0,73.6226,73.6415,73.6131,73.6415,341.0
2023-05-08 10:55:00,77.73,77.75,77.67,77.67,1300.0,73.6226,73.6415,73.5658,73.5658,1300.0
2023-05-08 11:00:00,77.64,77.75,77.64,77.75,950.0,73.5373,73.6415,73.5373,73.6415,950.0
2023-05-08 11:05:00,77.78,77.84,77.78,77.82,900.0,73.6699,73.7268,73.6699,73.7078,900.0
2023-05-08 11:10:00,77.81,77.85,77.78,77.78,2592.0,73.6984,73.7362,73.6699,73.6699,2592.0
2023-05-08 11:15:00,77.75,77.76,77.68,77.73,700.0,73.6415,73.651,73.5752,73.6226,700.0
2023-05-08 11:20:00,77.72,77.83,77.72,77.83,400.0,73.6131,73.7173,73.6131,73.7173,400.0
2023-05-08 11:25:00,77.81,77.81,77.76,77.76,400.0,73.6984,73.6984,73.651,73.651,400.0
2023-05-08 11:30:00,77.71,77.75,77.71,77.75,500.0,73.6036,73.6415,73.6036,73.6415,500.0
2023-05-08 11:35:00,77.82,77.82,77.68,77.68,400.0,73.7078,73.7078,73.5752,73.5752,400.0
2023-05-08 11:40:00,77.66,77.66,77.61,77.62,601.0,73.5563,73.5563,73.5089,73.5184,601.0
2023-05-08 11:45:00,77.64,77.7,77.64,77.67,824.0,73.5373,73.5942,73.5373,73.5658,824.0
2023-05-08 11:50:00,77.63,77.63,77.56,77.57,900.0,73.5279,73.5279,73.4616,73.471,900.0
2023-05-08 11:55:00,77.51,77.52,77.45,77.45,700.0,73.4142,73.4237,73.3574,73.3574,700.0
2023-05-08 12:00:00,77.46,77.5,77.44,77.45,1187.0,73.3668,73.4047,73.3479,73.3574,1187.0
2023-05-08 12:05:00,77.41,77.55,77.41,77.52,1600.0,73.3195,73.4521,73.3195,73.4237,1600.0
2023-05-08 12:10:00,77.51,77.51,77.34,77.34,300.0,73.4142,73.4142,73.2532,73.2532,300.0
2023-05-08 12:15:00,77.34,77.49,77.34,77.49,1116.0,73.2532,73.3953,73.2532,73.3953,1116.0
2023-05-08 12:20:00,77.49,77.49,77.36,77.37,663.0,73.3953,73.3953,73.2721,73.2816,663.0
2023-05-08 12:25:00,77.38,77.41,77.35,77.35,600.0,73.2911,73.3195,73.2627,73.2627,600.0
2023-05-08 12:30:00,77.43,77.48,77.43,77.46,500.0,73.3384,73.3858,73.3384,73.3668,500.0
2023-05-08 12:35:00,77.44,77.44,77.39,77.41,947.0,73.3479,73.3479,73.3005,73.3195,947.0
2023-05-08 12:40:00,77.39,77.48,77.39,77.48,800.0,73.3005,73.3858,73.3005,73.3858,800.0
2023-05-08 12:45:00,77.46,77.47,77.39,77.39,1100.0,73.3668,73.3763,73.3005,73.3005,1100.0
2023-05-08 12:50:00,77.41,77.42,77.38,77.38,400.0,73.3195,73.329,73.2911,73.2911,400.0
2023-05-08 12:55:00,77.3,77.32,77.23,77.28,641.0,73.2153,73.2342,73.149,73.1964,641.0
2023-05-08 13:00:00,77.27,77.3,77.27,77.3,705.0,73.1869,73.2153,73.1869,73.2153,705.0
2023-05-08 13:05:00,77.32,77.33,77.28,77.28,1300.0,73.2342,73.2437,73.1964,73.1964,1300.0
2023-05-08 13:10:00,77.27,77.3,77.27,77.3,600.0,73.1869,73.2153,73.1869,73.2153,600.0
2023-05-08 13:15:00,77.34,77.41,77.34,77.41,600.0,73.2532,73.3195,73.2532,73.3195,600.0
2023-05-08 13:20:00,77.48,77.52,77.44,77.44,957.0,73.3858,73.4237,73.3479,73.3479,957.0
2023-05-08 13:25:00,77.4,77.48,77.4,77.48,800.0,73.31,73.3858,73.31,73.3858,800.0
2023-05-08 13:30:00,77.51,77.52,77.51,77.52,300.0,73.4142,73.4237,73.4142,73.4237,300.0
2023-05-08 13:35:00,77.49,77.49,77.45,77.46,1000.0,73.3953,73.3953,73.3574,73.3668,1000.0
2023-05-08 13:40:00,77.47,77.49,77.44,77.46,1400.0,73.3763,73.3953,73.3479,73.3668,1400.0
2023-05-08 13:45:00,77.39,77.4,77.34,77.39,2853.0,73.3005,73.31,73.2532,73.3005,2853.0
2023-05-08 13:50:00,77.38,77.38,77.31,77.31,500.0,73.2911,73.2911,73.2248,73.2248,500.0
2023-05-08 13:55:00,77.32,77.32,77.26,77.27,600.0,73.2342,73.2342,73.1774,73.1869,600.0
2023-05-08 14:00:00,77.3,77.41,77.3,77.31,800.0,73.2153,73.3195,73.2153,73.2248,800.0
2023-05-08 14:05:00,77.31,77.31,77.16,77.18,800.0,73.2248,73.2248,73.0827,73.1016,800.0
2023-05-08 14:10:00,77.23,77.34,77.23,77.34,300.0,73.149,73.2532,73.149,73.2532,300.0
2023-05-08 14:15:00,77.29,77.32,77.29,77.32,200.0,73.2058,73.2342,73.2058,73.2342,200.0
2023-05-08 14:20:00,77.34,77.38,77.34,77.37,3800.0,73.2532,73.2911,73.2532,73.2816,3800.0
2023-05-08 14:25:00,77.35,77.35,77.29,77.3,900.0,73.2627,73.2627,73.2058,73.2153,900.0
2023-05-08 14:30:00,77.29,77.31,77.22,77.22,600.0,73.2058,73.2248,73.1395,73.1395,600.0
2023-05-08 14:35:00,77.22,77.24,77.16,77.16,3823.0,73.1395,73.1585,73.0827,73.0827,3823.0
2023-05-08 14:40:00,77.16,77.19,77.06,77.06,2400.0,73.0827,73.1111,72.988,72.988,2400.0
2023-05-08 14:45:00,77.05,77.06,76.95,76.95,2187.0,72.9785,72.988,72.8838,72.8838,2187.0
2023-05-08 14:50:00,76.92,76.98,76.9,76.96,2315.0,72.8554,72.9122,72.8364,72.8933,2315.0
2023-05-08 14:55:00,76.94,76.97,76.75,76.75,7314.0,72.8743,72.9027,72.6944,72.6944,7314.0
2023-05-08 15:00:00,76.68,76.71,76.61,76.61,5816.0,72.6281,72.6565,72.5618,72.5618,5816.0
2023-05-08 15:05:00,76.58,76.58,76.52,76.55,3746.0,72.5333,72.5333,72.4765,72.5049,3746.0
2023-05-08 15:10:00,76.55,76.55,76.26,76.27,9204.0,72.5049,72.5049,72.2303,72.2397,9204.0
2023-05-08 15:15:00,76.27,76.42,76.25,76.25,8667.0,72.2397,72.3818,72.2208,72.2208,8667.0
2023-05-08 15:20:00,76.28,76.46,76.25,76.45,7266.0,72.2492,72.4197,72.2208,72.4102,7266.0
2023-05-08 15:25:00,76.42,76.53,76.38,76.53,13910.0,72.3818,72.486,72.3439,72.486,13910.0
2023-05-08 15:30:00,76.56,76.61,76.45,76.51,14653.0,72.5144,72.5618,72.4102,72.467,14653.0
2023-05-08 15:35:00,76.52,76.52,76.25,76.29,5926.0,72.4765,72.4765,72.2208,72.2587,5926.0
2023-05-08 15:40:00,76.31,76.39,76.26,76.28,9492.0,72.2776,72.3534,72.2303,72.2492,9492.0
2023-05-08 15:45:00,76.27,76.29,76.24,76.27,19345.0,72.2397,72.2587,72.2113,72.2397,19345.0
2023-05-08 15:50:00,76.26,76.39,76.23,76.33,23907.0,72.2303,72.3534,72.2018,72.2966,23907.0
2023-05-08 15:55:00,76.31,76.36,76.2,76.31,29878.0,72.2776,72.325,72.1734,72.2776,29878.0
2023-05-09 09:30:00,76.28,76.56,76.0,76.51,11480.0,72.2492,72.5144,71.984,72.467,11480.0
2023-05-09 09:35:00,76.52,76.71,76.36,76.64,2717.0,72.4765,72.6565,72.325,72.5902,2717.0
2023-05-09 09:40:00,76.61,77.01,76.61,76.96,16005.0,72.5618,72.9406,72.5618,72.8933,16005.0
2023-05-09 09:45:00,76.93,77.01,76.78,76.94,2213.0,72.8649,72.9406,72.7228,72.8743,2213.0
2023-05-09 09:50:00,76.76,76.76,76.21,76.21,4826.0,72.7038,72.7038,72.1829,72.1829,4826.0
2023-05-09 09:55:00,76.32,76.54,76.32,76.43,1600.0,72.2871,72.4955,72.2871,72.3913,1600.0
2023-05-09 10:00:00,76.57,76.68,76.57,76.68,1700.0,72.5239,72.6281,72.5239,72.6281,1700.0
2023-05-09 10:05:00,76.82,76.82,76.47,76.47,1200.0,72.7607,72.7607,72.4292,72.4292,1200.0
2023-05-09 10:10:00,76.52,76.82,76.48,76.74,800.0,72.4765,72.7607,72.4386,72.6849,800.0
2023-05-09 10:15:00,76.71,76.96,76.71,76.96,500.0,72.6565,72.8933,72.6565,72.8933,500.0
2023-05-09 10:20:00,76.91,77.22,76.91,77.22,1152.0,72.8459,73.1395,72.8459,73.1395,1152.0
2023-05-09 10:25:00,77.3,77.41,77.23,77.24,1215.0,73.2153,73.3195,73.149,73.1585,1215.0
2023-05-09 10:30:00,77.39,77.45,77.34,77.34,1100.0,73.3005,73.3574,73.2532,73.2532,1100.0
2023-05-09 10:35:00,77.28,77.28,77.16,77.19,1002.0,73.1964,73.1964,73.0827,73.1111,1002.0
2023-05-09 10:40:00,77.21,77.24,77.2,77.24,1428.0,73.1301,73.1585,73.1206,73.1585,1428.0
2023-05-09 10:45:00,77.28,77.37,77.28,77.35,3615.0,73.1964,73.2816,73.1964,73.2627,3615.0
2023-05-09 10:50:00,77.42,77.46,77.37,77.46,900.0,73.329,73.3668,73.2816,73.3668,900.0
2023-05-09 10:55:00,77.5,77.51,77.36,77.36,1700.0,73.4047,73.4142,73.2721,73.2721,1700.0
2023-05-09 11:00:00,77.28,77.29,77.26,77.27,700.0,73.1964,73.2058,73.1774,73.1869,700.0
2023-05-09 11:05:00,77.34,77.42,77.34,77.42,300.0,73.2532,73.329,73.2532,73.329,300.0
2023-05-09 11:10:00,77.45,77.53,77.45,77.51,730.0,73.3574,73.4331,73.3574,73.4142,730.0
2023-05-09 11:15:00,77.52,77.63,77.52,77.63,400.0,73.4237,73.5279,73.4237,73.5279,400.0
2023-05-09 11:20:00,77.69,77.7,77.51,77.51,901.0,73.5847,73.5942,73.4142,73.4142,901.0
2023-05-09 11:25:00,77.53,77.56,77.5,77.56,485.0,73.4331,73.4616,73.4047,73.4616,485.0
2023-05-09 11:30:00,77.68,77.68,77.63,77.64,300.0,73.5752,73.5752,73.5279,73.5373,300.0
2023-05-09 11:35:00,77.64,77.64,77.5,77.5,300.0,73.5373,73.5373,73.4047,73.4047,300.0
2023-05-09 11:40:00,77.53,77.62,77.53,77.62,200.0,73.4331,73.5184,73.4331,73.5184,200.0
2023-05-09 11:45:00,77.57,77.58,77.5,77.5,700.0,73.471,73.4805,73.4047,73.4047,700.0
2023-05-09 11:50:00,77.43,77.43,77.31,77.33,650.0,73.3384,73.3384,73.2248,73.2437,650.0
2023-05-09 11:55:00,77.33,77.34,77.28,77.3,400.0,73.2437,73.2532,73.1964,73.2153,400.0
2023-05-09 12:00:00,77.37,77.53,77.37,77.52,500.0,73.2816,73.4331,73.2816,73.4237,500.0
2023-05-09 12:05:00,77.56,77.59,77.56,77.58,500.0,73.4616,73.49,73.4616,73.4805,500.0
2023-05-09 12:10:00,77.6,77.6,77.58,77.58,600.0,73.4994,73.4994,73.4805,73.4805,600.0
2023-05-09 12:15:00,77.54,77.62,77.52,77.59,500.0,73.4426,73.5184,73.4237,73.49,500.0
2023-05-09 12:20:00,77.59,77.83,77.59,77.83,200.0,73.49,73.7173,73.49,73.7173,200.0
2023-05-09 12:25:00,77.78,77.78,77.78,77.78,100.0,73.6699,73.6699,73.6699,73.6699,100.0
2023-05-09 12:30:00,78.01,78.01,78.0,78.0,200.0,73.8878,73.8878,73.8783,73.8783,200.0
2023-05-09 12:35:00,78.04,78.04,78.04,78.04,300.0,73.9162,73.9162,73.9162,73.9162,300.0
2023-05-09 12:40:00,78.02,78.06,77.99,77.99,600.0,73.8973,73.9351,73.8688,73.8688,600.0
2023-05-09 12:45:00,77.96,77.97,77.87,77.87,1100.0,73.8404,73.8499,73.7552,73.7552,1100.0
2023-05-09 12:50:00,77.91,77.91,77.9,77.9,400.0,73.7931,73.7931,73.7836,73.7836,400.0
2023-05-09 12:55:00,77.92,77.92,77.92,77.92,200.0,73.8025,73.8025,73.8025,73.8025,200.0
2023-05-09 13:00:00,77.93,77.93,77.93,77.93,100.0,73.812,73.812,73.812,73.812,100.0
2023-05-09 13:05:00,77.93,77.93,77.93,77.93,0.0,73.812,73.812,73.812,73.812,0.0
2023-05-09 13:10:00,77.85,77.85,77.85,77.85,100.0,73.7362,73.7362,73.7362,73.7362,100.0
2023-05-09 13:15:00,77.86,77.86,77.86,77.86,100.0,73.7457,73.7457,73.7457,73.7457,100.0
2023-05-09 13:20:00,78.01,78.01,77.97,77.97,400.0,73.8878,73.8878,73.8499,73.8499,400.0
2023-05-09 13:25:00,77.93,78.03,77.91,78.0,990.0,73.812,73.9067,73.7931,73.8783,990.0
2023-05-09 13:30:00,78.11,78.11,78.11,78.11,200.0,73.9825,73.9825,73.9825,73.9825,200.0
2023-05-09 13:35:00,78.13,78.13,77.98,78.01,700.0,74.0014,74.0014,73.8594,73.8878,700.0
2023-05-09 13:40:00,78.0,78.0,77.96,77.97,1200.0,73.8783,73.8783,73.8404,73.8499,1200.0
2023-05-09 13:45:00,78.09,78.13,78.09,78.13,302.0,73.9636,74.0014,73.9636,74.0014,302.0
2023-05-09 13:50:00,78.23,78.23,78.23,78.23,200.0,74.0962,74.0962,74.0962,74.0962,200.0
2023-05-09 13:55:00,78.23,78.23,78.19,78.19,500.0,74.0962,74.0962,74.0583,74.0583,500.0
2023-05-09 14:00:00,78.19,78.19,78.19,78.19,0.0,74.0583,74.0583,74.0583,74.0583,0.0
2023-05-09 14:05:00,78.03,78.03,78.03,78.03,200.0,73.9067,73.9067,73.9067,73.9067,200.0
2023-05-09 14:10:00,77.81,77.81,77.81,77.81,200.0,73.6984,73.6984,73.6984,73.6984,200.0
2023-05-09 14:15:00,78.14,78.16,78.14,78.16,1500.0,74.0109,74.0299,74.0109,74.0299,1500.0
2023-05-09 14:20:00,78.18,78.18,78.18,78.18,100.0,74.0488,74.0488,74.0488,74.0488,100.0
2023-05-09 14:25:00,78.24,78.24,78.24,78.24,100.0,74.1056,74.1056,74.1056,74.1056,100.0
2023-05-09 14:30:00,78.26,78.39,78.26,78.39,636.0,74.1246,74.2477,74.1246,74.2477,636.0
2023-05-09 14:35:00,78.42,78.45,78.42,78.44,300.0,74.2761,74.3045,74.2761,74.2951,300.0
2023-05-09 14:40:00,78.5,78.5,78.39,78.39,600.0,74.3519,74.3519,74.2477,74.2477,600.0
2023-05-09 14:45:00,78.59,78.69,78.59,78.69,400.0,74.4371,74.5319,74.4371,74.5319,400.0
2023-05-09 14:50:00,78.69,78.7,78.51,78.51,752.0,74.5319,74.5413,74.3614,74.3614,752.0
2023-05-09 14:55:00,78.54,78.6,78.54,78.6,300.0,74.3898,74.4466,74.3898,74.4466,300.0
2023-05-09 15:00:00,78.65,78.65,78.62,78.62,300.0,74.494,74.494,74.4656,74.4656,300.0
2023-05-09 15:05:00,78.61,78.62,78.56,78.62,964.0,74.4561,74.4656,74.4087,74.4656,964.0
2023-05-09 15:10:00,78.6,78.65,78.6,78.65,300.0,74.4466,74.494,74.4466,74.494,300.0
2023-05-09 15:15:00,78.54,78.56,78.54,78.55,417.0,74.3898,74.4087,74.3898,74.3992,417.0
2023-05-09 15:20:00,78.48,78.5,78.47,78.5,1400.0,74.3329,74.3519,74.3235,74.3519,1400.0
2023-05-09 15:25:00,78.47,78.5,78.46,78.5,400.0,74.3235,74.3519,74.314,74.3519,400.0
2023-05-09 15:30:00,78.48,78.5,78.35,78.4,800.0,74.3329,74.3519,74.2098,74.2572,800.0
2023-05-09 15:35:00,78.36,78.53,78.36,78.52,500.0,74.2193,74.3803,74.2193,74.3708,500.0
2023-05-09 15:40:00,78.59,78.59,78.46,78.52,1318.0,74.4371,74.4371,74.314,74.3708,1318.0
2023-05-09 15:45:00,78.53,78.55,78.52,78.53,2200.0,74.3803,74.3992,74.3708,74.3803,2200.0
2023-05-09 15:50:00,78.53,78.56,78.47,78.47,4658.0,74.3803,74.4087,74.3235,74.3235,4658.0
2023-05-09 15:55:00,78.49,78.49,78.32,78.32,4805.0,74.3424,74.3424,74.1814,74.1814,4805.0
2023-05-10 09:30:00,78.95,79.15,78.95,78.97,1419.0,74.7781,74.9675,74.7781,74.7971,1419.0
2023-05-10 09:35:00,78.7,78.7,78.7,78.7,100.0,74.5413,74.5413,74.5413,74.5413,100.0
2023-05-10 09:40:00,78.18,78.25,78.17,78.18,700.0,74.0488,74.1151,74.0393,74.0488,700.0
2023-05-10 09:45:00,78.47,78.58,78.37,78.37,2000.0,74.3235,74.4277,74.2288,74.2288,2000.0
2023-05-10 09:50:00,78.38,78.58,78.32,78.32,1800.0,74.2382,74.4277,74.1814,74.1814,1800.0
2023-05-10 09:55:00,78.39,78.73,78.39,78.73,870.0,74.2477,74.5697,74.2477,74.5697,870.0
2023-05-10 10:00:00,78.54,78.54,78.26,78.27,500.0,74.3898,74.3898,74.1246,74.134,500.0
2023-05-10 10:05:00,78.3,78.3,78.3,78.3,100.0,74.1625,74.1625,74.1625,74.1625,100.0
2023-05-10 10:10:00,77.99,78.08,77.99,78.05,600.0,73.8688,73.9541,73.8688,73.9257,600.0
2023-05-10 10:15:00,78.06,78.06,78.01,78.02,2021.0,73.9351,73.9351,73.8878,73.8973,2021.0
2023-05-10 10:20:00,78.05,78.08,78.05,78.08,200.0,73.9257,73.9541,73.9257,73.9541,200.0
2023-05-10 10:25:00,78.19,78.19,78.05,78.1,300.0,74.0583,74.0583,73.9257,73.973,300.0
2023-05-10 10:30:00,78.14,78.15,78.14,78.15,200.0,74.0109,74.0204,74.0109,74.0204,200.0
2023-05-10 10:35:00,78.2,78.2,78.08,78.08,458.0,74.0677,74.0677,73.9541,73.9541,458.0
2023-05-10 10:40:00,78.29,78.29,78.29,78.29,100.0,74.153,74.153,74.153,74.153,100.0
2023-05-10 10:45:00,78.43,78.43,78.42,78.42,381.0,74.2856,74.2856,74.2761,74.2761,381.0
2023-05-10 10:50:00,78.23,78.23,78.23,78.23,100.0,74.0962,74.0962,74.0962,74.0962,100.0
2023-05-10 10:55:00,78.42,78.42,78.42,78.42,100.0,74.2761,74.2761,74.2761,74.2761,100.0
2023-05-10 11:00:00,78.48,78.53,78.48,78.49,300.0,74.3329,74.3803,74.3329,74.3424,300.0
2023-05-10 11:05:00,78.69,78.69,78.69,78.69,100.0,74.5319,74.5319,74.5319,74.5319,100.0
2023-05-10 11:10:00,78.9,78.9,78.9,78.9,100.0,74.7308,74.7308,74.7308,74.7308,100.0
2023-05-10 11:15:00,78.91,78.94,78.91,78.94,900.0,74.7402,74.7686,74.7402,74.7686,900.0
2023-05-10 11:20:00,78.97,79.12,78.97,79.05,1100.0,74.7971,74.9391,74.7971,74.8728,1100.0
2023-05-10 11:25:00,79.01,79.06,78.98,79.06,500.0,74.8349,74.8823,74.8065,74.8823,500.0
2023-05-10 11:30:00,79.05,79.05,78.92,78.92,685.0,74.8728,74.8728,74.7497,74.7497,685.0
2023-05-10 11:35:00,78.92,78.92,78.92,78.92,0.0,74.7497,74.7497,74.7497,74.7497,0.0
2023-05-10 11:40:00,79.0,79.04,78.97,78.97,1113.0,74.8255,74.8634,74.7971,74.7971,1113.0
2023-05-10 11:45:00,78.97,78.97,78.96,78.96,300.0,74.7971,74.7971,74.7876,74.7876,300.0
2023-05-10 11:50:00,78.99,78.99,78.97,78.97,800.0,74.816,74.816,74.7971,74.7971,800.0
2023-05-10 11:55:00,78.93,78.97,78.93,78.97,200.0,74.7592,74.7971,74.7592,74.7971,200.0
2023-05-10 12:00:00,78.92,78.92,78.86,78.86,700.0,74.7497,74.7497,74.6929,74.6929,700.0
2023-05-10 12:05:00,78.8,78.85,78.79,78.85,400.0,74.636,74.6834,74.6266,74.6834,400.0
2023-05-10 12:10:00,78.81,78.9,78.81,78.87,989.0,74.6455,74.7308,74.6455,74.7023,989.0
2023-05-10 12:15:00,78.8,78.8,78.8,78.8,200.0,74.636,74.636,74.636,74.636,200.0
2023-05-10 12:20:00,78.93,78.98,78.93,78.98,300.0,74.7592,74.8065,74.7592,74.8065,300.0
2023-05-10 12:25:00,78.97,78.97,78.97,78.97,100.0,74.7971,74.7971,74.7971,74.7971,100.0
2023-05-10 12:30:00,78.96,78.96,78.94,78.94,300.0,74.7876,74.7876,74.7686,74.7686,300.0
2023-05-10 12:35:00,78.92,78.92,78.89,78.89,400.0,74.7497,74.7497,74.7213,74.7213,400.0
2023-05-10 12:40:00,78.87,78.87,78.87,78.87,200.0,74.7023,74.7023,74.7023,74.7023,200.0
2023-05-10 12:45:00,78.88,78.88,78.85,78.85,200.0,74.7118,74.7118,74.6834,74.6834,200.0
2023-05-10 12:50:00,78.82,78.82,78.81,78.81,200.0,74.655,74.655,74.6455,74.6455,200.0
2023-05-10 12:55:00,78.78,78.78,78.78,78.78,200.0,74.6171,74.6171,74.6171,74.6171,200.0
2023-05-10 13:00:00,78.73,78.73,78.67,78.67,510.0,74.5697,74.5697,74.5129,74.5129,510.0
2023-05-10 13:05:00,78.69,78.69,78.69,78.69,112.0,74.5319,74.5319,74.5319,74.5319,112.0
2023-05-10 13:10:00,78.68,78.68,78.62,78.67,615.0,74.5224,74.5224,74.4656,74.5129,615.0
2023-05-10 13:15:00,78.63,78.65,78.63,78.65,300.0,74.475,74.494,74.475,74.494,300.0
2023-05-10 13:20:00,78.59,78.64,78.59,78.64,529.0,74.4371,74.4845,74.4371,74.4845,529.0
2023-05-10 13:25:00,78.55,78.55,78.53,78.53,360.0,74.3992,74.3992,74.3803,74.3803,360.0
2023-05-10 13:30:00,78.7,78.7,78.7,78.7,100.0,74.5413,74.5413,74.5413,74.5413,100.0
2023-05-10 13:35:00,78.67,78.67,78.57,78.57,540.0,74.5129,74.5129,74.4182,74.4182,540.0
2023-05-10 13:40:00,78.64,78.64,78.58,78.58,300.0,74.4845,74.4845,74.4277,74.4277,300.0
2023-05-10 13:45:00,78.58,78.58,78.58,78.58,0.0,74.4277,74.4277,74.4277,74.4277,0.0
2023-05-10 13:50:00,78.82,78.82,78.8,78.82,819.0,74.655,74.655,74.636,74.655,819.0
2023-05-10 13:55:00,78.85,78.85,78.82,78.84,414.0,74.6834,74.6834,74.655,74.6739,414.0
2023-05-10 14:00:00,78.84,78.85,78.84,78.85,217.0,74.6739,74.6834,74.6739,74.6834,217.0
2023-05-10 14:05:00,78.97,79.03,78.93,79.03,403.0,74.7971,74.8539,74.7592,74.8539,403.0
2023-05-10 14:10:00,79.15,79.2,79.14,79.14,848.0,74.9675,75.0149,74.9581,74.9581,848.0
2023-05-10 14:15:00,79.18,79.2,79.18,79.19,412.0,74.996,75.0149,74.996,75.0054,412.0
2023-05-10 14:20:00,79.19,79.2,79.19,79.19,478.0,75.0054,75.0149,75.0054,75.0054,478.0
2023-05-10 14:25:00,79.1,79.1,79.1,79.1,100.0,74.9202,74.9202,74.9202,74.9202,100.0
2023-05-10 14:30:00,79.13,79.19,79.12,79.16,942.0,74.9486,75.0054,74.9391,74.977,942.0
2023-05-10 14:35:00,79.15,79.15,79.15,79.15,107.0,74.9675,74.9675,74.9675,74.9675,107.0
2023-05-10 14:40:00,79.23,79.24,79.21,79.23,4544.0,75.0433,75.0528,75.0244,75.0433,4544.0
2023-05-10 14:45:00,79.19,79.19,79.1,79.1,621.0,75.0054,75.0054,74.9202,74.9202,621.0
2023-05-10 14:50:00,79.1,79.16,79.1,79.11,875.0,74.9202,74.977,74.9202,74.9297,875.0
2023-05-10 14:55:00,79.09,79.13,79.09,79.13,200.0,74.9107,74.9486,74.9107,74.9486,200.0
2023-05-10 15:00:00,79.17,79.17,79.13,79.14,600.0,74.9865,74.9865,74.9486,74.9581,600.0
2023-05-10 15:05:00,79.17,79.3,79.16,79.3,1287.0,74.9865,75.1096,74.977,75.1096,1287.0
2023-05-10 15:10:00,79.33,79.35,79.23,79.23,1665.0,75.138,75.157,75.0433,75.0433,1665.0
2023-05-10 15:15:00,79.2,79.26,79.17,79.26,700.0,75.0149,75.0717,74.9865,75.0717,700.0
2023-05-10 15:20:00,79.36,79.44,79.35,79.35,1256.0,75.1664,75.2422,75.157,75.157,1256.0
2023-05-10 15:25:00,79.58,79.58,79.52,79.52,2586.0,75.3748,75.3748,75.318,75.318,2586.0
2023-05-10 15:30:00,79.49,79.61,79.49,79.56,1586.0,75.2896,75.4032,75.2896,75.3559,1586.0
2023-05-10 15:35:00,79.55,79.57,79.51,79.57,1700.0,75.3464,75.3654,75.3085,75.3654,1700.0
2023-05-10 15:40:00,79.62,79.67,79.6,79.61,1500.0,75.4127,75.4601,75.3938,75.4032,1500.0
2023-05-10 15:45:00,79.59,79.69,79.59,79.68,1315.0,75.3843,75.479,75.3843,75.4695,1315.0
2023-05-10 15:50:00,79.53,79.53,79.34,79.41,4232.0,75.3275,75.3275,75.1475,75.2138,4232.0
2023-05-10 15:55:00,79.42,79.42,79.31,79.42,4132.0,75.2233,75.2233,75.1191,75.2233,4132.0
2023-05-11 09:35:00,78.8,78.8,78.8,78.8,134.0,74.636,74.636,74.636,74.636,134.0
2023-05-11 09:40:00,78.92,78.92,78.87,78.87,200.0,74.7497,74.7497,74.7023,74.7023,200.0
2023-05-11 09:45:00,78.87,78.87,78.87,78.87,0.0,74.7023,74.7023,74.7023,74.7023,0.0
2023-05-11 09:50:00,78.54,78.54,78.39,78.39,700.0,74.3898,74.3898,74.2477,74.2477,700.0
2023-05-11 09:55:00,78.38,78.38,78.38,78.38,100.0,74.2382,74.2382,74.2382,74.2382,100.0
2023-05-11 10:00:00,78.51,78.51,78.51,78.51,100.0,74.3614,74.3614,74.3614,74.3614,100.0
2023-05-11 10:05:00,78.97,78.97,78.97,78.97,100.0,74.7971,74.7971,74.7971,74.7971,100.0
2023-05-11 10:10:00,78.95,79.06,78.95,79.0,424.0,74.7781,74.8823,74.7781,74.8255,424.0
2023-05-11 10:15:00,79.12,79.15,79.12,79.15,600.0,74.9391,74.9675,74.9391,74.9675,600.0
2023-05-11 10:20:00,79.06,79.06,79.0,79.0,391.0,74.8823,74.8823,74.8255,74.8255,391.0
2023-05-11 10:25:00,79.16,79.18,79.16,79.18,1486.0,74.977,74.996,74.977,74.996,1486.0
2023-05-11 10:30:00,79.33,79.33,79.27,79.27,400.0,75.138,75.138,75.0812,75.0812,400.0
2023-05-11 10:35:00,79.44,79.45,79.44,79.44,300.0,75.2422,75.2517,75.2422,75.2422,300.0
2023-05-11 10:40:00,79.58,79.66,79.58,79.66,400.0,75.3748,75.4506,75.3748,75.4506,400.0
2023-05-11 10:45:00,79.67,79.67,79.59,79.61,914.0,75.4601,75.4601,75.3843,75.4032,914.0
2023-05-11 10:50:00,79.39,79.45,79.34,79.44,600.0,75.1949,75.2517,75.1475,75.2422,600.0
2023-05-11 10:55:00,79.24,79.32,79.24,79.29,300.0,75.0528,75.1286,75.0528,75.1001,300.0
2023-05-11 11:00:00,79.43,79.62,79.4,79.61,500.0,75.2327,75.4127,75.2043,75.4032,500.0
2023-05-11 11:05:00,79.58,79.58,79.47,79.49,1000.0,75.3748,75.3748,75.2706,75.2896,1000.0
2023-05-11 11:10:00,79.36,79.41,79.33,79.35,5374.0,75.1664,75.2138,75.138,75.157,5374.0
2023-05-11 11:15:00,79.35,79.35,79.35,79.35,0.0,75.157,75.157,75.157,75.157,0.0
2023-05-11 11:20:00,79.1,79.27,79.1,79.21,4456.0,74.9202,75.0812,74.9202,75.0244,4456.0
2023-05-11 11:25:00,79.25,79.28,79.25,79.28,300.0,75.0623,75.0907,75.0623,75.0907,300.0
2023-05-11 11:30:00,79.39,79.39,79.39,79.39,100.0,75.1949,75.1949,75.1949,75.1949,100.0
2023-05-11 11:35:00,79.38,79.48,79.38,79.48,2100.0,75.1854,75.2801,75.1854,75.2801,2100.0
2023-05-11 11:40:00,79.48,79.82,79.48,79.8,2872.0,75.2801,75.6021,75.2801,75.5832,2872.0
2023-05-11 11:45:00,79.85,79.89,79.7,79.7,2900.0,75.6306,75.6684,75.4885,75.4885,2900.0
2023-05-11 11:50:00,79.49,79.51,79.32,79.32,1000.0,75.2896,75.3085,75.1286,75.1286,1000.0
2023-05-11 11:55:00,79.22,79.22,79.22,79.22,100.0,75.0338,75.0338,75.0338,75.0338,100.0
2023-05-11 12:00:00,79.02,79.02,78.86,78.88,500.0,74.8444,74.8444,74.6929,74.7118,500.0
2023-05-11 12:05:00,79.22,79.22,79.18,79.18,700.0,75.0338,75.0338,74.996,74.996,700.0
2023-05-11 12:10:00,79.16,79.16,79.05,79.05,300.0,74.977,74.977,74.8728,74.8728,300.0
2023-05-11 12:15:00,79.01,79.09,79.01,79.09,1000.0,74.8349,74.9107,74.8349,74.9107,1000.0
2023-05-11 12:20:00,79.09,79.09,79.09,79.09,0.0,74.9107,74.9107,74.9107,74.9107,0.0
2023-05-11 12:25:00,79.13,79.13,79.05,79.05,200.0,74.9486,74.9486,74.8728,74.8728,200.0
2023-05-11 12:30:00,79.13,79.13,79.13,79.13,200.0,74.9486,74.9486,74.9486,74.9486,200.0
2023-05-11 12:35:00,79.13,79.13,79.13,79.13,0.0,74.9486,74.9486,74.9486,74.9486,0.0
2023-05-11 12:40:00,79.13,79.13,79.13,79.13,0.0,74.9486,74.9486,74.9486,74.9486,0.0
2023-05-11 12:45:00,79.13,79.13,79.13,79.13,0.0,74.9486,74.9486,74.9486,74.9486,0.0
2023-05-11 12:50:00,79.05,79.06,79.05,79.06,200.0,74.8728,74.8823,74.8728,74.8823,200.0
2023-05-11 12:55:00,79.07,79.07,79.02,79.02,500.0,74.8918,74.8918,74.8444,74.8444,500.0
2023-05-11 13:00:00,79.1,79.1,79.09,79.09,700.0,74.9202,74.9202,74.9107,74.9107,700.0
2023-05-11 13:05:00,79.03,79.03,79.02,79.02,200.0,74.8539,74.8539,74.8444,74.8444,200.0
2023-05-11 13:10:00,79.02,79.02,79.02,79.02,0.0,74.8444,74.8444,74.8444,74.8444,0.0
2023-05-11 13:15:00,78.92,78.99,78.92,78.99,312.0,74.7497,74.816,74.7497,74.816,312.0
2023-05-11 13:20:00,78.99,78.99,78.99,78.99,0.0,74.816,74.816,74.816,74.816,0.0
2023-05-11 13:25:00,78.99,78.99,78.99,78.99,0.0,74.816,74.816,74.816,74.816,0.0
2023-05-11 13:30:00,78.99,78.99,78.99,78.99,0.0,74.816,74.816,74.816,74.816,0.0
2023-05-11 13:35:00,79.15,79.15,79.13,79.13,200.0,74.9675,74.9675,74.9486,74.9486,200.0
2023-05-11 13:40:00,79.02,79.02,79.02,79.02,100.0,74.8444,74.8444,74.8444,74.8444,100.0
2023-05-11 13:45:00,78.91,78.91,78.81,78.81,200.0,74.7402,74.7402,74.6455,74.6455,200.0
2023-05-11 13:50:00,78.81,78.81,78.81,78.81,0.0,74.6455,74.6455,74.6455,74.6455,0.0
2023-05-11 13:55:00,79.04,79.04,79.04,79.04,200.0,74.8634,74.8634,74.8634,74.8634,200.0
2023-05-11 14:00:00,79.11,79.11,79.11,79.11,100.0,74.9297,74.9297,74.9297,74.9297,100.0
2023-05-11 14:05:00,79.08,79.08,79.08,79.08,100.0,74.9012,74.9012,74.9012,74.9012,100.0
2023-05-11 14:10:00,79.09,79.09,79.08,79.08,200.0,74.9107,74.9107,74.9012,74.9012,200.0
2023-05-11 14:15:00,78.95,78.95,78.95,78.95,300.0,74.7781,74.7781,74.7781,74.7781,300.0
2023-05-11 14:20:00,79.04,79.04,79.04,79.04,100.0,74.8634,74.8634,74.8634,74.8634,100.0
2023-05-11 14:25:00,78.97,78.97,78.97,78.97,100.0,74.7971,74.7971,74.7971,74.7971,100.0
2023-05-11 14:30:00,78.92,79.01,78.92,79.01,300.0,74.7497,74.8349,74.7497,74.8349,300.0
2023-05-11 14:35:00,79.06,79.06,79.05,79.05,200.0,74.8823,74.8823,74.8728,74.8728,200.0
2023-05-11 14:40:00,79.05,79.07,79.04,79.04,300.0,74.8728,74.8918,74.8634,74.8634,300.0
2023-05-11 14:45:00,78.95,78.95,78.95,78.95,200.0,74.7781,74.7781,74.7781,74.7781,200.0
2023-05-11 14:50:00,78.97,78.97,78.97,78.97,100.0,74.7971,74.7971,74.7971,74.7971,100.0
2023-05-11 14:55:00,79.11,79.11,79.08,79.1,1000.0,74.9297,74.9297,74.9012,74.9202,1000.0
2023-05-11 15:00:00,79.01,79.01,79.01,79.01,200.0,74.8349,74.8349,74.8349,74.8349,200.0
2023-05-11 15:05:00,78.98,78.98,78.96,78.96,200.0,74.8065,74.8065,74.7876,74.7876,200.0
2023-05-11 15:10:00,79.04,79.04,79.02,79.02,1000.0,74.8634,74.8634,74.8444,74.8444,1000.0
2023-05-11 15:15:00,79.02,79.02,79.02,79.02,0.0,74.8444,74.8444,74.8444,74.8444,0.0
2023-05-11 15:20:00,79.01,79.02,78.96,78.98,1400.0,74.8349,74.8444,74.7876,74.8065,1400.0
2023-05-11 15:25:00,78.99,79.03,78.99,79.02,300.0,74.816,74.8539,74.816,74.8444,300.0
2023-05-11 15:30:00,79.03,79.03,79.0,79.0,200.0,74.8539,74.8539,74.8255,74.8255,200.0
2023-05-11 15:35:00,79.01,79.01,78.95,78.95,300.0,74.8349,74.8349,74.7781,74.7781,300.0
2023-05-11 15:40:00,78.94,79.03,78.94,79.03,300.0,74.7686,74.8539,74.7686,74.8539,300.0
2023-05-11 15:45:00,79.16,79.17,79.13,79.13,808.0,74.977,74.9865,74.9486,74.9486,808.0
2023-05-11 15:50:00,79.14,79.14,79.05,79.06,1490.0,74.9581,74.9581,74.8728,74.8823,1490.0
2023-05-11 15:55:00,79.05,79.15,78.97,79.15,1521.0,74.8728,74.9675,74.7971,74.9675,1521.0
2023-05-12 09:30:00,79.37,79.37,79.37,79.37,100.0,75.1759,75.1759,75.1759,75.1759,100.0
2023-05-12 09:35:00,79.49,79.49,79.49,79.49,101.0,75.2896,75.2896,75.2896,75.2896,101.0
2023-05-12 09:40:00,79.48,79.48,79.48,79.48,100.0,75.2801,75.2801,75.2801,75.2801,100.0
2023-05-12 09:45:00,79.51,79.51,79.39,79.39,200.0,75.3085,75.3085,75.1949,75.1949,200.0
2023-05-12 09:50:00,79.48,79.48,79.48,79.48,100.0,75.2801,75.2801,75.2801,75.2801,100.0
2023-05-12 09:55:00,79.48,79.48,79.48,79.48,0.0,75.2801,75.2801,75.2801,75.2801,0.0
2023-05-12 10:00:00,79.14,79.16,79.13,79.14,519.0,74.9581,74.977,74.9486,74.9581,519.0
2023-05-12 10:05:00,79.21,79.21,79.21,79.21,100.0,75.0244,75.0244,75.0244,75.0244,100.0
2023-05-12 10:10:00,79.36,79.36,79.36,79.36,100.0,75.1664,75.1664,75.1664,75.1664,100.0
2023-05-12 10:15:00,79.36,79.36,79.36,79.36,0.0,75.1664,75.1664,75.1664,75.1664,0.0
2023-05-12 10:20:00,79.32,79.32,79.28,79.28,200.0,75.1286,75.1286,75.0907,75.0907,200.0
2023-05-12 10:25:00,79.15,79.15,79.15,79.15,100.0,74.9675,74.9675,74.9675,74.9675,100.0
2023-05-12 10:30:00,79.05,79.05,79.05,79.05,100.0,74.8728,74.8728,74.8728,74.8728,100.0
2023-05-12 10:35:00,79.15,79.19,79.15,79.19,300.0,74.9675,75.0054,74.9675,75.0054,300.0
2023-05-12 10:40:00,79.2,79.2,79.2,79.2,100.0,75.0149,75.0149,75.0149,75.0149,100.0
2023-05-12 10:45:00,78.97,79.09,78.97,79.09,300.0,74.7971,74.9107,74.7971,74.9107,300.0
2023-05-12 10:50:00,79.05,79.05,79.0,79.0,300.0,74.8728,74.8728,74.8255,74.8255,300.0
2023-05-12 10:55:00,79.17,79.17,79.17,79.17,100.0,74.9865,74.9865,74.9865,74.9865,100.0
2023-05-12 11:00:00,79.25,79.25,79.25,79.25,100.0,75.0623,75.0623,75.0623,75.0623,100.0
2023-05-12 11:05:00,79.25,79.25,79.25,79.25,0.0,75.0623,75.0623,75.0623,75.0623,0.0
2023-05-12 11:10:00,79.25,79.25,79.25,79.25,100.0,75.0623,75.0623,75.0623,75.0623,100.0
2023-05-12 11:15:00,79.17,79.17,79.17,79.17,104.0,74.9865,74.9865,74.9865,74.9865,104.0
2023-05-12 11:20:00,79.2,79.2,79.2,79.2,100.0,75.0149,75.0149,75.0149,75.0149,100.0
2023-05-12 11:25:00,79.18,79.18,79.18,79.18,200.0,74.996,74.996,74.996,74.996,200.0
2023-05-12 11:30:00,79.21,79.23,79.18,79.23,900.0,75.0244,75.0433,74.996,75.0433,900.0
2023-05-12 11:35:00,79.3,79.37,79.25,79.32,1335.0,75.1096,75.1759,75.0623,75.1286,1335.0
2023-05-12 11:40:00,79.32,79.34,79.24,79.24,6826.0,75.1286,75.1475,75.0528,75.0528,6826.0
2023-05-12 11:45:00,79.27,79.29,79.24,79.28,1400.0,75.0812,75.1001,75.0528,75.0907,1400.0
2023-05-12 11:50:00,79.31,79.39,79.31,79.39,900.0,75.1191,75.1949,75.1191,75.1949,900.0
2023-05-12 11:55:00,79.38,79.47,79.38,79.43,1200.0,75.1854,75.2706,75.1854,75.2327,1200.0
2023-05-12 12:00:00,79.44,79.44,79.23,79.23,1500.0,75.2422,75.2422,75.0433,75.0433,1500.0
2023-05-12 12:05:00,79.22,79.23,79.18,79.18,800.0,75.0338,75.0433,74.996,74.996,800.0
2023-05-12 12:10:00,79.13,79.13,79.04,79.04,200.0,74.9486,74.9486,74.8634,74.8634,200.0
2023-05-12 12:15:00,79.05,79.05,79.05,79.05,100.0,74.8728,74.8728,74.8728,74.8728,100.0
2023-05-12 12:20:00,79.14,79.14,79.14,79.14,100.0,74.9581,74.9581,74.9581,74.9581,100.0
2023-05-12 12:25:00,79.17,79.17,79.17,79.17,200.0,74.9865,74.9865,74.9865,74.9865,200.0
2023-05-12 12:30:00,79.22,79.22,79.22,79.22,100.0,75.0338,75.0338,75.0338,75.0338,100.0
2023-05-12 12:35:00,79.16,79.16,79.16,79.16,100.0,74.977,74.977,74.977,74.977,100.0
2023-05-12 12:40:00,79.16,79.16,79.16,79.16,0.0,74.977,74.977,74.977,74.977,0.0
2023-05-12 12:45:00,79.16,79.16,79.16,79.16,100.0,74.977,74.977,74.977,74.977,100.0
2023-05-12 12:50:00,79.15,79.15,79.15,79.15,100.0,74.9675,74.9675,74.9675,74.9675,100.0
2023-05-12 12:55:00,79.16,79.16,79.12,79.12,300.0,74.977,74.977,74.9391,74.9391,300.0
2023-05-12 13:00:00,79.12,79.12,79.12,79.12,0.0,74.9391,74.9391,74.9391,74.9391,0.0
2023-05-12 13:05:00,79.09,79.15,79.09,79.13,404.0,74.9107,74.9675,74.9107,74.9486,404.0
2023-05-12 13:10:00,79.1,79.1,79.1,79.1,100.0,74.9202,74.9202,74.9202,74.9202,100.0
2023-05-12 13:15:00,79.09,79.09,79.05,79.05,225.0,74.9107,74.9107,74.8728,74.8728,225.0
2023-05-12 13:20:00,79.05,79.05,79.05,79.05,0.0,74.8728,74.8728,74.8728,74.8728,0.0
2023-05-12 13:25:00,79.05,79.05,79.05,79.05,0.0,74.8728,74.8728,74.8728,74.8728,0.0
2023-05-12 13:30:00,79.15,79.21,79.15,79.21,200.0,74.9675,75.0244,74.9675,75.0244,200.0
2023-05-12 13:35:00,79.21,79.21,79.21,79.21,100.0,75.0244,75.0244,75.0244,75.0244,100.0
2023-05-12 13:40:00,79.21,79.21,79.21,79.21,144.0,75.0244,75.0244,75.0244,75.0244,144.0
2023-05-12 13:45:00,78.98,78.98,78.98,78.98,1200.0,74.8065,74.8065,74.8065,74.8065,1200.0
2023-05-12 13:50:00,78.98,78.98,78.98,78.98,3034.0,74.8065,74.8065,74.8065,74.8065,3034.0
2023-05-12 13:55:00,78.98,78.98,78.98,78.98,0.0,74.8065,74.8065,74.8065,74.8065,0.0
2023-05-12 14:00:00,78.98,78.98,78.98,78.98,0.0,74.8065,74.8065,74.8065,74.8065,0.0
2023-05-12 14:05:00,78.97,78.97,78.94,78.94,228.0,74.7971,74.7971,74.7686,74.7686,228.0
2023-05-12 14:10:00,78.99,78.99,78.83,78.85,632.0,74.816,74.816,74.6645,74.6834,632.0
2023-05-12 14:15:00,78.91,78.91,78.85,78.88,798.0,74.7402,74.7402,74.6834,74.7118,798.0
2023-05-12 14:20:00,78.92,78.92,78.92,78.92,100.0,74.7497,74.7497,74.7497,74.7497,100.0
2023-05-12 14:25:00,78.99,78.99,78.99,78.99,100.0,74.816,74.816,74.816,74.816,100.0
2023-05-12 14:30:00,79.0,79.07,79.0,79.07,968.0,74.8255,74.8918,74.8255,74.8918,968.0
2023-05-12 14:35:00,79.07,79.07,79.07,79.07,200.0,74.8918,74.8918,74.8918,74.8918,200.0
2023-05-12 14:40:00,79.04,79.04,79.04,79.04,100.0,74.8634,74.8634,74.8634,74.8634,100.0
2023-05-12 14:45:00,79.07,79.14,79.07,79.1,606.0,74.8918,74.9581,74.8918,74.9202,606.0
2023-05-12 14:50:00,79.14,79.14,79.06,79.06,400.0,74.9581,74.9581,74.8823,74.8823,400.0
2023-05-12 14:55:00,79.07,79.07,79.05,79.05,806.0,74.8918,74.8918,74.8728,74.8728,806.0
2023-05-12 15:00:00,79.01,79.09,79.01,79.08,300.0,74.8349,74.9107,74.8349,74.9012,300.0
2023-05-12 15:05:00,79.04,79.04,79.04,79.04,135.0,74.8634,74.8634,74.8634,74.8634,135.0
2023-05-12 15:10:00,79.04,79.12,79.04,79.1,631.0,74.8634,74.9391,74.8634,74.9202,631.0
2023-05-12 15:15:00,79.02,79.06,79.02,79.06,220.0,74.8444,74.8823,74.8444,74.8823,220.0
2023-05-12 15:20:00,79.13,79.13,79.13,79.13,107.0,74.9486,74.9486,74.9486,74.9486,107.0
2023-05-12 15:25:00,79.09,79.11,79.02,79.06,615.0,74.9107,74.9297,74.8444,74.8823,615.0
2023-05-12 15:30:00,79.12,79.12,79.11,79.11,200.0,74.9391,74.9391,74.9297,74.9297,200.0
2023-05-12 15:35:00,79.15,79.15,79.13,79.13,400.0,74.9675,74.9675,74.9486,74.9486,400.0
2023-05-12 15:40:00,79.12,79.12,79.11,79.11,500.0,74.9391,74.9391,74.9297,74.9297,500.0
2023-05-12 15:45:00,79.1,79.11,79.1,79.11,211.0,74.9202,74.9297,74.9202,74.9297,211.0
2023-05-12 15:50:00,79.05,79.11,79.05,79.11,1144.0,74.8728,74.9297,74.8728,74.9297,1144.0
2023-05-12 15:55:00,79.12,79.32,79.12,79.32,1338.0,74.9391,75.1286,74.9391,75.1286,1338.0
2023-05-15 09:40:00,78.84,78.84,78.84,78.84,100.0,75.2424,75.2424,75.2424,75.2424,100.0
2023-05-15 09:45:00,78.69,78.69,78.69,78.69,100.0,75.0992,75.0992,75.0992,75.0992,100.0
2023-05-15 09:50:00,78.72,78.81,78.71,78.81,400.0,75.1279,75.2138,75.1183,75.2138,400.0
2023-05-15 09:55:00,78.64,78.64,78.59,78.59,200.0,75.0515,75.0515,75.0038,75.0038,200.0
2023-05-15 10:00:00,78.77,78.9,78.77,78.88,600.0,75.1756,75.2997,75.1756,75.2806,600.0
2023-05-15 10:05:00,78.93,79.0,78.73,78.8,2900.0,75.3283,75.3951,75.1374,75.2042,2900.0
2023-05-15 10:10:00,78.88,78.89,78.83,78.83,400.0,75.2806,75.2901,75.2328,75.2328,400.0
2023-05-15 10:15:00,78.68,78.81,78.68,78.81,284.0,75.0897,75.2138,75.0897,75.2138,284.0
2023-05-15 10:20:00,78.93,79.09,78.93,79.09,600.0,75.3283,75.481,75.3283,75.481,600.0
2023-05-15 10:25:00,79.06,79.18,79.06,79.18,400.0,75.4524,75.5669,75.4524,75.5669,400.0
2023-05-15 10:30:00,79.18,79.19,79.18,79.19,217.0,75.5669,75.5764,75.5669,75.5764,217.0
2023-05-15 10:35:00,79.2,79.2,79.13,79.13,500.0,75.586,75.586,75.5192,75.5192,500.0
2023-05-15 10:40:00,79.17,79.17,79.17,79.17,200.0,75.5573,75.5573,75.5573,75.5573,200.0
2023-05-15 10:45:00,79.29,79.41,79.29,79.41,700.0,75.6719,75.7864,75.6719,75.7864,700.0
2023-05-15 10:50:00,79.53,79.53,79.51,79.51,200.0,75.9009,75.9009,75.8818,75.8818,200.0
2023-05-15 10:55:00,79.49,79.49,79.39,79.39,600.0,75.8627,75.8627,75.7673,75.7673,600.0
2023-05-15 11:00:00,79.42,79.45,79.38,79.38,500.0,75.7959,75.8246,75.7577,75.7577,500.0
2023-05-15 11:05:00,79.38,79.4,79.35,79.35,400.0,75.7577,75.7768,75.7291,75.7291,400.0
2023-05-15 11:10:00,79.37,79.41,79.37,79.41,600.0,75.7482,75.7864,75.7482,75.7864,600.0
2023-05-15 11:15:00,79.51,79.51,79.51,79.51,100.0,75.8818,75.8818,75.8818,75.8818,100.0
2023-05-15 11:20:00,79.49,79.51,79.47,79.49,500.0,75.8627,75.8818,75.8436,75.8627,500.0
2023-05-15 11:25:00,79.51,79.51,79.5,79.5,200.0,75.8818,75.8818,75.8723,75.8723,200.0
2023-05-15 11:30:00,79.45,79.51,79.4,79.45,1100.0,75.8246,75.8818,75.7768,75.8246,1100.0
2023-05-15 11:35:00,79.5,79.52,79.5,79.52,200.0,75.8723,75.8914,75.8723,75.8914,200.0
2023-05-15 11:40:00,79.48,79.49,79.44,79.49,530.0,75.8532,75.8627,75.815,75.8627,530.0
2023-05-15 11:45:00,79.45,79.48,79.44,79.48,400.0,75.8246,75.8532,75.815,75.8532,400.0
2023-05-15 11:50:00,79.6,79.6,79.6,79.6,100.0,75.9677,75.9677,75.9677,75.9677,100.0
2023-05-15 11:55:00,79.51,79.51,79.51,79.51,200.0,75.8818,75.8818,75.8818,75.8818,200.0
2023-05-15 12:00:00,79.5,79.56,79.5,79.54,400.0,75.8723,75.9295,75.8723,75.9104,400.0
2023-05-15 12:05:00,79.56,79.56,79.52,79.54,764.0,75.9295,75.9295,75.8914,75.9104,764.0
2023-05-15 12:10:00,79.49,79.5,79.49,79.49,300.0,75.8627,75.8723,75.8627,75.8627,300.0
2023-05-15 12:15:00,79.45,79.49,79.45,79.49,300.0,75.8246,75.8627,75.8246,75.8627,300.0
2023-05-15 12:20:00,79.48,79.5,79.48,79.5,200.0,75.8532,75.8723,75.8532,75.8723,200.0
2023-05-15 12:25:00,79.58,79.62,79.58,79.62,600.0,75.9486,75.9868,75.9486,75.9868,600.0
2023-05-15 12:30:00,79.59,79.59,79.59,79.59,100.0,75.9582,75.9582,75.9582,75.9582,100.0
2023-05-15 12:35:00,79.59,79.62,79.59,79.62,200.0,75.9582,75.9868,75.9582,75.9868,200.0
2023-05-15 12:40:00,79.58,79.74,79.58,79.74,400.0,75.9486,76.1013,75.9486,76.1013,400.0
2023-05-15 12:45:00,79.81,79.86,79.81,79.86,403.0,76.1681,76.2158,76.1681,76.2158,403.0
2023-05-15 12:50:00,79.86,79.86,79.86,79.86,0.0,76.2158,76.2158,76.2158,76.2158,0.0
2023-05-15 12:55:00,79.89,80.0,79.89,80.0,400.0,76.2445,76.3495,76.2445,76.3495,400.0
2023-05-15 13:00:00,80.07,80.07,80.02,80.02,654.0,76.4163,76.4163,76.3685,76.3685,654.0
2023-05-15 13:05:00,80.05,80.05,80.01,80.02,300.0,76.3972,76.3972,76.359,76.3685,300.0
2023-05-15 13:10:00,80.01,80.01,80.01,80.01,200.0,76.359,76.359,76.359,76.359,200.0
2023-05-15 13:15:00,79.96,79.96,79.91,79.92,700.0,76.3113,76.3113,76.2636,76.2731,700.0
2023-05-15 13:20:00,79.95,79.96,79.95,79.96,200.0,76.3017,76.3113,76.3017,76.3113,200.0
2023-05-15 13:25:00,79.96,79.96,79.96,79.96,0.0,76.3113,76.3113,76.3113,76.3113,0.0
2023-05-15 13:30:00,79.96,79.96,79.96,79.96,0.0,76.3113,76.3113,76.3113,76.3113,0.0
2023-05-15 13:35:00,79.89,79.92,79.86,79.86,956.0,76.2445,76.2731,76.2158,76.2158,956.0
2023-05-15 13:40:00,79.91,79.91,79.88,79.88,280.0,76.2636,76.2636,76.2349,76.2349,280.0
2023-05-15 13:45:00,79.89,79.92,79.89,79.9,300.0,76.2445,76.2731,76.2445,76.254,300.0
2023-05-15 13:50:00,79.93,79.95,79.93,79.95,300.0,76.2827,76.3017,76.2827,76.3017,300.0
2023-05-15 13:55:00,79.95,79.95,79.95,79.95,0.0,76.3017,76.3017,76.3017,76.3017,0.0
2023-05-15 14:00:00,80.02,80.02,80.02,80.02,200.0,76.3685,76.3685,76.3685,76.3685,200.0
2023-05-15 14:05:00,79.99,80.05,79.99,80.05,240.0,76.3399,76.3972,76.3399,76.3972,240.0
2023-05-15 14:10:00,80.01,80.01,80.01,80.01,200.0,76.359,76.359,76.359,76.359,200.0
2023-05-15 14:15:00,79.91,79.91,79.91,79.91,100.0,76.2636,76.2636,76.2636,76.2636,100.0
2023-05-15 14:20:00,79.95,79.96,79.95,79.96,400.0,76.3017,76.3113,76.3017,76.3113,400.0
2023-05-15 14:25:00,79.9,79.9,79.88,79.88,200.0,76.254,76.254,76.2349,76.2349,200.0
2023-05-15 14:30:00,79.84,79.84,79.84,79.84,100.0,76.1968,76.1968,76.1968,76.1968,100.0
2023-05-15 14:35:00,79.89,79.89,79.87,79.89,300.0,76.2445,76.2445,76.2254,76.2445,300.0
2023-05-15 14:40:00,79.88,79.95,79.85,79.95,400.0,76.2349,76.3017,76.2063,76.3017,400.0
2023-05-15 14:45:00,79.97,79.97,79.9,79.92,300.0,76.3208,76.3208,76.254,76.2731,300.0
2023-05-15 14:50:00,79.92,79.92,79.89,79.89,400.0,76.2731,76.2731,76.2445,76.2445,400.0
2023-05-15 14:55:00,79.91,79.91,79.88,79.88,200.0,76.2636,76.2636,76.2349,76.2349,200.0
2023-05-15 15:00:00,79.84,79.84,79.79,79.79,500.0,76.1968,76.1968,76.149,76.149,500.0
2023-05-15 15:05:00,79.85,79.9,79.84,79.84,600.0,76.2063,76.254,76.1968,76.1968,600.0
2023-05-15 15:10:00,79.94,79.97,79.94,79.96,603.0,76.2922,76.3208,76.2922,76.3113,603.0
2023-05-15 15:15:00,80.1,80.21,80.1,80.18,700.0,76.4449,76.5499,76.4449,76.5212,700.0
2023-05-15 15:20:00,80.2,80.21,80.2,80.21,825.0,76.5403,76.5499,76.5403,76.5499,825.0
2023-05-15 15:25:00,80.2,80.22,80.2,80.21,634.0,76.5403,76.5594,76.5403,76.5499,634.0
2023-05-15 15:30:00,80.21,80.21,80.12,80.12,300.0,76.5499,76.5499,76.464,76.464,300.0
2023-05-15 15:35:00,80.13,80.18,80.12,80.16,1013.0,76.4735,76.5212,76.464,76.5022,1013.0
2023-05-15 15:40:00,80.09,80.09,79.98,79.98,300.0,76.4354,76.4354,76.3304,76.3304,300.0
2023-05-15 15:45:00,80.0,80.05,79.94,79.94,1000.0,76.3495,76.3972,76.2922,76.2922,1000.0
2023-05-15 15:50:00,79.9,80.01,79.89,79.99,1121.0,76.254,76.359,76.2445,76.3399,1121.0
2023-05-15 15:55:00,79.97,80.14,79.97,80.09,2754.0,76.3208,76.4831,76.3208,76.4354,2754.0
2023-05-16 09:30:00,79.72,79.72,79.68,79.68,275.0,76.0822,76.0822,76.0441,76.0441,275.0
2023-05-16 09:35:00,79.68,79.68,79.68,79.68,0.0,76.0441,76.0441,76.0441,76.0441,0.0
2023-05-16 09:40:00,79.55,79.55,79.55,79.55,100.0,75.92,75.92,75.92,75.92,100.0
2023-05-16 09:45:00,79.55,79.55,79.55,79.55,0.0,75.92,75.92,75.92,75.92,0.0
2023-05-16 09:50:00,79.47,79.47,79.25,79.25,500.0,75.8436,75.8436,75.6337,75.6337,500.0
2023-05-16 09:55:00,79.31,79.31,79.21,79.21,300.0,75.6909,75.6909,75.5955,75.5955,300.0
2023-05-16 10:00:00,79.2,79.2,79.2,79.2,200.0,75.586,75.586,75.586,75.586,200.0
2023-05-16 10:05:00,79.19,79.19,79.18,79.18,200.0,75.5764,75.5764,75.5669,75.5669,200.0
2023-05-16 10:10:00,79.03,79.03,78.63,78.66,915.0,75.4237,75.4237,75.042,75.0706,915.0
2023-05-16 10:15:00,78.81,78.82,78.67,78.68,700.0,75.2138,75.2233,75.0801,75.0897,700.0
2023-05-16 10:20:00,78.67,78.67,78.62,78.64,559.0,75.0801,75.0801,75.0324,75.0515,559.0
2023-05-16 10:25:00,78.73,78.73,78.39,78.4,1300.0,75.1374,75.1374,74.8129,74.8225,1300.0
2023-05-16 10:30:00,78.67,78.67,78.67,78.67,200.0,75.0801,75.0801,75.0801,75.0801,200.0
2023-05-16 10:35:00,78.72,78.72,78.45,78.45,600.0,75.1279,75.1279,74.8702,74.8702,600.0
2023-05-16 10:40:00,78.41,78.41,78.26,78.26,200.0,74.832,74.832,74.6889,74.6889,200.0
2023-05-16 10:45:00,78.14,78.3,78.14,78.3,400.0,74.5743,74.727,74.5743,74.727,400.0
2023-05-16 10:50:00,78.42,78.43,78.4,78.41,846.0,74.8416,74.8511,74.8225,74.832,846.0
2023-05-16 10:55:00,78.49,78.49,78.49,78.49,100.0,74.9084,74.9084,74.9084,74.9084,100.0
2023-05-16 11:00:00,78.65,78.65,78.63,78.63,200.0,75.0611,75.0611,75.042,75.042,200.0
2023-05-16 11:05:00,78.57,78.6,78.57,78.6,200.0,74.9847,75.0133,74.9847,75.0133,200.0
2023-05-16 11:10:00,78.48,78.49,78.48,78.49,300.0,74.8988,74.9084,74.8988,74.9084,300.0
2023-05-16 11:15:00,78.28,78.36,78.28,78.36,858.0,74.7079,74.7843,74.7079,74.7843,858.0
2023-05-16 11:20:00,78.4,78.42,78.4,78.42,200.0,74.8225,74.8416,74.8225,74.8416,200.0
2023-05-16 11:25:00,78.38,78.45,78.38,78.45,300.0,74.8034,74.8702,74.8034,74.8702,300.0
2023-05-16 11:30:00,78.45,78.45,78.45,78.45,0.0,74.8702,74.8702,74.8702,74.8702,0.0
2023-05-16 11:35:00,78.52,78.52,78.47,78.47,300.0,74.937,74.937,74.8893,74.8893,300.0
2023-05-16 11:40:00,78.57,78.57,78.57,78.57,100.0,74.9847,74.9847,74.9847,74.9847,100.0
2023-05-16 11:45:00,78.61,78.66,78.61,78.66,500.0,75.0229,75.0706,75.0229,75.0706,500.0
2023-05-16 11:50:00,78.84,78.87,78.83,78.83,400.0,75.2424,75.271,75.2328,75.2328,400.0
2023-05-16 11:55:00,78.63,78.63,78.47,78.5,393.0,75.042,75.042,74.8893,74.9179,393.0
2023-05-16 12:00:00,78.46,78.49,78.45,78.45,521.0,74.8797,74.9084,74.8702,74.8702,521.0
2023-05-16 12:05:00,78.35,78.35,78.29,78.29,523.0,74.7748,74.7748,74.7175,74.7175,523.0
2023-05-16 12:10:00,78.37,78.37,78.37,78.37,100.0,74.7938,74.7938,74.7938,74.7938,100.0
2023-05-16 12:15:00,78.46,78.46,78.4,78.4,418.0,74.8797,74.8797,74.8225,74.8225,418.0
2023-05-16 12:20:00,78.27,78.34,78.26,78.34,795.0,74.6984,74.7652,74.6889,74.7652,795.0
2023-05-16 12:25:00,78.4,78.4,78.27,78.27,390.0,74.8225,74.8225,74.6984,74.6984,390.0
2023-05-16 12:30:00,78.34,78.34,78.21,78.21,313.0,74.7652,74.7652,74.6411,74.6411,313.0
2023-05-16 12:35:00,78.21,78.21,78.21,78.21,0.0,74.6411,74.6411,74.6411,74.6411,0.0
2023-05-16 12:40:00,78.38,78.4,78.38,78.4,200.0,74.8034,74.8225,74.8034,74.8225,200.0
2023-05-16 12:45:00,78.23,78.27,78.23,78.27,400.0,74.6602,74.6984,74.6602,74.6984,400.0
2023-05-16 12:50:00,78.27,78.27,78.27,78.27,0.0,74.6984,74.6984,74.6984,74.6984,0.0
2023-05-16 12:55:00,78.23,78.23,78.22,78.22,200.0,74.6602,74.6602,74.6507,74.6507,200.0
2023-05-16 13:00:00,78.18,78.25,78.18,78.24,400.0,74.6125,74.6793,74.6125,74.6698,400.0
2023-05-16 13:05:00,78.4,78.47,78.4,78.45,900.0,74.8225,74.8893,74.8225,74.8702,900.0
2023-05-16 13:10:00,78.41,78.41,78.33,78.33,300.0,74.832,74.832,74.7557,74.7557,300.0
2023-05-16 13:15:00,78.33,78.33,78.33,78.33,0.0,74.7557,74.7557,74.7557,74.7557,0.0
2023-05-16 13:20:00,78.22,78.22,78.22,78.22,100.0,74.6507,74.6507,74.6507,74.6507,100.0
2023-05-16 13:25:00,78.15,78.15,78.15,78.15,100.0,74.5839,74.5839,74.5839,74.5839,100.0
2023-05-16 13:30:00,78.18,78.18,78.18,78.18,100.0,74.6125,74.6125,74.6125,74.6125,100.0
2023-05-16 13:35:00,78.04,78.04,77.9,77.9,2400.0,74.4789,74.4789,74.3453,74.3453,2400.0
2023-05-16 13:40:00,77.85,77.88,77.82,77.82,600.0,74.2976,74.3262,74.2689,74.2689,600.0
2023-05-16 13:45:00,77.74,77.74,77.67,77.67,200.0,74.1926,74.1926,74.1258,74.1258,200.0
2023-05-16 13:50:00,77.73,77.91,77.73,77.89,500.0,74.183,74.3548,74.183,74.3357,500.0
2023-05-16 13:55:00,77.95,77.99,77.95,77.99,400.0,74.393,74.4312,74.393,74.4312,400.0
2023-05-16 14:00:00,77.91,77.91,77.91,77.91,100.0,74.3548,74.3548,74.3548,74.3548,100.0
2023-05-16 14:05:00,77.94,77.98,77.92,77.98,600.0,74.3835,74.4216,74.3644,74.4216,600.0
2023-05-16 14:10:00,78.03,78.03,77.89,77.92,400.0,74.4694,74.4694,74.3357,74.3644,400.0
2023-05-16 14:15:00,77.85,77.85,77.82,77.85,511.0,74.2976,74.2976,74.2689,74.2976,511.0
2023-05-16 14:20:00,77.93,77.93,77.93,77.93,500.0,74.3739,74.3739,74.3739,74.3739,500.0
2023-05-16 14:25:00,77.83,77.83,77.83,77.83,100.0,74.2785,74.2785,74.2785,74.2785,100.0
2023-05-16 14:30:00,77.85,77.85,77.77,77.77,400.0,74.2976,74.2976,74.2212,74.2212,400.0
2023-05-16 14:35:00,77.84,77.86,77.77,77.77,300.0,74.288,74.3071,74.2212,74.2212,300.0
2023-05-16 14:40:00,77.86,77.86,77.86,77.86,100.0,74.3071,74.3071,74.3071,74.3071,100.0
2023-05-16 14:45:00,77.87,77.9,77.87,77.88,600.0,74.3167,74.3453,74.3167,74.3262,600.0
2023-05-16 14:50:00,77.87,77.9,77.87,77.9,500.0,74.3167,74.3453,74.3167,74.3453,500.0
2023-05-16 14:55:00,77.87,77.87,77.87,77.87,100.0,74.3167,74.3167,74.3167,74.3167,100.0
2023-05-16 15:00:00,77.88,77.88,77.86,77.86,500.0,74.3262,74.3262,74.3071,74.3071,500.0
2023-05-16 15:05:00,77.85,77.86,77.85,77.86,200.0,74.2976,74.3071,74.2976,74.3071,200.0
2023-05-16 15:10:00,77.95,77.98,77.95,77.98,300.0,74.393,74.4216,74.393,74.4216,300.0
2023-05-16 15:15:00,77.95,77.96,77.93,77.96,991.0,74.393,74.4025,74.3739,74.4025,991.0
2023-05-16 15:20:00,77.91,77.91,77.84,77.91,1000.0,74.3548,74.3548,74.288,74.3548,1000.0
2023-05-16 15:25:00,77.93,77.93,77.86,77.86,700.0,74.3739,74.3739,74.3071,74.3071,700.0
2023-05-16 15:30:00,77.87,77.93,77.87,77.89,1300.0,74.3167,74.3739,74.3167,74.3357,1300.0
2023-05-16 15:35:00,77.86,77.94,77.83,77.83,3340.0,74.3071,74.3835,74.2785,74.2785,3340.0
2023-05-16 15:40:00,77.87,77.88,77.86,77.88,400.0,74.3167,74.3262,74.3071,74.3262,400.0
2023-05-16 15:45:00,77.84,77.84,77.65,77.65,1100.0,74.288,74.288,74.1067,74.1067,1100.0
2023-05-16 15:50:00,77.62,77.62,77.53,77.53,3946.0,74.0781,74.0781,73.9922,73.9922,3946.0
2023-05-16 15:55:00,77.53,77.6,77.5,77.53,7598.0,73.9922,74.059,73.9635,73.9922,7598.0
2023-05-17 09:30:00,77.79,77.79,77.62,77.62,200.0,74.2403,74.2403,74.0781,74.0781,200.0
2023-05-17 09:35:00,77.59,77.59,77.59,77.59,201.0,74.0494,74.0494,74.0494,74.0494,201.0
2023-05-17 09:40:00,77.64,77.64,77.64,77.64,100.0,74.0971,74.0971,74.0971,74.0971,100.0
2023-05-17 09:45:00,77.33,77.33,77.25,77.25,420.0,73.8013,73.8013,73.7249,73.7249,420.0
2023-05-17 09:50:00,77.05,77.05,76.92,76.92,300.0,73.5341,73.5341,73.41,73.41,300.0
2023-05-17 09:55:00,76.91,77.03,76.88,76.88,1268.0,73.4005,73.515,73.3718,73.3718,1268.0
2023-05-17 10:00:00,76.95,77.08,76.95,77.08,906.0,73.4386,73.5627,73.4386,73.5627,906.0
2023-05-17 10:05:00,77.22,77.25,77.22,77.22,400.0,73.6963,73.7249,73.6963,73.6963,400.0
2023-05-17 10:10:00,77.12,77.17,77.12,77.14,800.0,73.6009,73.6486,73.6009,73.62,800.0
2023-05-17 10:15:00,77.17,77.2,77.16,77.2,500.0,73.6486,73.6772,73.6391,73.6772,500.0
2023-05-17 10:20:00,77.33,77.33,77.18,77.18,500.0,73.8013,73.8013,73.6581,73.6581,500.0
2023-05-17 10:25:00,77.18,77.2,77.17,77.17,300.0,73.6581,73.6772,73.6486,73.6486,300.0
2023-05-17 10:30:00,77.18,77.22,77.09,77.09,929.0,73.6581,73.6963,73.5722,73.5722,929.0
2023-05-17 10:35:00,77.17,77.24,77.15,77.18,600.0,73.6486,73.7154,73.6295,73.6581,600.0
2023-05-17 10:40:00,77.2,77.23,77.2,77.22,486.0,73.6772,73.7059,73.6772,73.6963,486.0
2023-05-17 10:45:00,77.21,77.28,77.21,77.21,700.0,73.6868,73.7536,73.6868,73.6868,700.0
2023-05-17 10:50:00,77.17,77.19,77.14,77.14,600.0,73.6486,73.6677,73.62,73.62,600.0
2023-05-17 10:55:00,77.02,77.07,76.87,76.87,632.0,73.5054,73.5532,73.3623,73.3623,632.0
2023-05-17 11:00:00,76.78,76.8,76.77,76.77,501.0,73.2764,73.2955,73.2668,73.2668,501.0
2023-05-17 11:05:00,76.71,76.71,76.54,76.54,700.0,73.2096,73.2096,73.0473,73.0473,700.0
2023-05-17 11:10:00,76.55,76.55,76.53,76.53,754.0,73.0569,73.0569,73.0378,73.0378,754.0
2023-05-17 11:15:00,76.56,76.75,76.52,76.62,928.0,73.0664,73.2478,73.0283,73.1237,928.0
2023-05-17 11:20:00,76.61,76.61,76.47,76.47,400.0,73.1141,73.1141,72.9805,72.9805,400.0
2023-05-17 11:25:00,76.44,76.66,76.44,76.66,200.0,72.9519,73.1619,72.9519,73.1619,200.0
2023-05-17 11:30:00,76.59,76.59,76.5,76.5,313.0,73.0951,73.0951,73.0092,73.0092,313.0
2023-05-17 11:35:00,76.48,76.54,76.48,76.54,300.0,72.9901,73.0473,72.9901,73.0473,300.0
2023-05-17 11:40:00,76.5,76.5,76.5,76.5,150.0,73.0092,73.0092,73.0092,73.0092,150.0
2023-05-17 11:45:00,76.49,76.53,76.46,76.46,300.0,72.9996,73.0378,72.971,72.971,300.0
2023-05-17 11:50:00,76.47,76.47,76.4,76.4,200.0,72.9805,72.9805,72.9137,72.9137,200.0
2023-05-17 11:55:00,76.45,76.47,76.44,76.44,400.0,72.9615,72.9805,72.9519,72.9519,400.0
2023-05-17 12:00:00,76.51,76.59,76.51,76.59,300.0,73.0187,73.0951,73.0187,73.0951,300.0
2023-05-17 12:05:00,76.73,76.81,76.73,76.81,200.0,73.2287,73.305,73.2287,73.305,200.0
2023-05-17 12:10:00,76.75,76.75,76.7,76.7,200.0,73.2478,73.2478,73.2,73.2,200.0
2023-05-17 12:15:00,76.76,76.76,76.74,76.74,310.0,73.2573,73.2573,73.2382,73.2382,310.0
2023-05-17 12:20:00,76.75,76.75,76.72,76.72,400.0,73.2478,73.2478,73.2191,73.2191,400.0
2023-05-17 12:25:00,76.64,76.64,76.64,76.64,200.0,73.1428,73.1428,73.1428,73.1428,200.0
2023-05-17 12:30:00,76.8,76.8,76.74,76.74,300.0,73.2955,73.2955,73.2382,73.2382,300.0
2023-05-17 12:35:00,76.75,76.78,76.75,76.78,200.0,73.2478,73.2764,73.2478,73.2764,200.0
2023-05-17 12:40:00,76.9,76.9,76.9,76.9,221.0,73.3909,73.3909,73.3909,73.3909,221.0
2023-05-17 12:45:00,77.1,77.1,77.1,77.1,200.0,73.5818,73.5818,73.5818,73.5818,200.0
2023-05-17 12:50:00,77.1,77.1,77.1,77.1,0.0,73.5818,73.5818,73.5818,73.5818,0.0
2023-05-17 12:55:00,77.1,77.1,77.1,77.1,0.0,73.5818,73.5818,73.5818,73.5818,0.0
2023-05-17 13:00:00,77.28,77.29,77.28,77.29,204.0,73.7536,73.7631,73.7536,73.7631,204.0
2023-05-17 13:05:00,77.33,77.36,77.33,77.33,894.0,73.8013,73.8299,73.8013,73.8013,894.0
2023-05-17 13:10:00,77.27,77.27,77.25,77.27,607.0,73.744,73.744,73.7249,73.744,607.0
2023-05-17 13:15:00,77.25,77.25,77.21,77.21,419.0,73.7249,73.7249,73.6868,73.6868,419.0
2023-05-17 13:20:00,77.34,77.38,77.33,77.38,700.0,73.8108,73.849,73.8013,73.849,700.0
2023-05-17 13:25:00,77.34,77.34,77.34,77.34,300.0,73.8108,73.8108,73.8108,73.8108,300.0
2023-05-17 13:30:00,77.37,77.49,77.37,77.49,653.0,73.8395,73.954,73.8395,73.954,653.0
2023-05-17 13:35:00,77.5,77.5,77.41,77.41,400.0,73.9635,73.9635,73.8776,73.8776,400.0
2023-05-17 13:40:00,77.41,77.5,77.41,77.45,1136.0,73.8776,73.9635,73.8776,73.9158,1136.0
2023-05-17 13:45:00,77.49,77.53,77.49,77.53,1200.0,73.954,73.9922,73.954,73.9922,1200.0
2023-05-17 13:50:00,77.53,77.53,77.4,77.4,511.0,73.9922,73.9922,73.8681,73.8681,511.0
2023-05-17 13:55:00,77.32,77.4,77.32,77.4,600.0,73.7918,73.8681,73.7918,73.8681,600.0
2023-05-17 14:00:00,77.44,77.44,77.35,77.35,1100.0,73.9063,73.9063,73.8204,73.8204,1100.0
2023-05-17 14:05:00,77.32,77.34,77.17,77.18,1292.0,73.7918,73.8108,73.6486,73.6581,1292.0
2023-05-17 14:10:00,77.18,77.22,77.18,77.22,395.0,73.6581,73.6963,73.6581,73.6963,395.0
2023-05-17 14:15:00,77.3,77.41,77.24,77.41,2820.0,73.7727,73.8776,73.7154,73.8776,2820.0
2023-05-17 14:20:00,77.36,77.42,77.36,77.42,3304.0,73.8299,73.8872,73.8299,73.8872,3304.0
2023-05-17 14:25:00,77.31,77.31,77.31,77.31,100.0,73.7822,73.7822,73.7822,73.7822,100.0
2023-05-17 14:30:00,77.45,77.45,77.45,77.45,100.0,73.9158,73.9158,73.9158,73.9158,100.0
2023-05-17 14:35:00,77.55,77.57,77.52,77.52,582.0,74.0113,74.0303,73.9826,73.9826,582.0
2023-05-17 14:40:00,77.5,77.57,77.5,77.57,500.0,73.9635,74.0303,73.9635,74.0303,500.0
2023-05-17 14:45:00,77.56,77.59,77.5,77.5,615.0,74.0208,74.0494,73.9635,73.9635,615.0
2023-05-17 14:50:00,77.4,77.4,77.36,77.39,400.0,73.8681,73.8681,73.8299,73.8586,400.0
2023-05-17 14:55:00,77.42,77.42,77.42,77.42,200.0,73.8872,73.8872,73.8872,73.8872,200.0
2023-05-17 15:00:00,77.45,77.45,77.4,77.43,419.0,73.9158,73.9158,73.8681,73.8967,419.0
2023-05-17 15:05:00,77.51,77.51,77.45,77.45,1096.0,73.9731,73.9731,73.9158,73.9158,1096.0
2023-05-17 15:10:00,77.48,77.5,77.46,77.46,600.0,73.9444,73.9635,73.9254,73.9254,600.0
2023-05-17 15:15:00,77.48,77.55,77.48,77.51,400.0,73.9444,74.0113,73.9444,73.9731,400.0
2023-05-17 15:20:00,77.44,77.44,77.35,77.35,813.0,73.9063,73.9063,73.8204,73.8204,813.0
2023-05-17 15:25:00,77.36,77.39,77.34,77.34,1500.0,73.8299,73.8586,73.8108,73.8108,1500.0
2023-05-17 15:30:00,77.39,77.44,77.35,77.35,600.0,73.8586,73.9063,73.8204,73.8204,600.0
2023-05-17 15:35:00,77.41,77.48,77.37,77.46,981.0,73.8776,73.9444,73.8395,73.9254,981.0
2023-05-17 15:40:00,77.45,77.55,77.45,77.55,300.0,73.9158,74.0113,73.9158,74.0113,300.0
2023-05-17 15:45:00,77.5,77.58,77.48,77.53,1800.0,73.9635,74.0399,73.9444,73.9922,1800.0
2023-05-17 15:50:00,77.53,77.64,77.52,77.52,2361.0,73.9922,74.0971,73.9826,73.9826,2361.0
2023-05-17 15:55:00,77.56,77.6,77.48,77.51,4683.0,74.0208,74.059,73.9444,73.9731,4683.0
2023-05-18 09:30:00,76.7,76.72,76.7,76.72,300.0,73.2,73.2191,73.2,73.2191,300.0
2023-05-18 09:35:00,76.62,76.83,76.62,76.83,200.0,73.1237,73.3241,73.1237,73.3241,200.0
2023-05-18 09:40:00,76.94,76.97,76.87,76.87,500.0,73.4291,73.4577,73.3623,73.3623,500.0
2023-05-18 09:45:00,77.14,77.41,77.14,77.41,1000.0,73.62,73.8776,73.62,73.8776,1000.0
2023-05-18 09:50:00,77.35,77.35,77.31,77.31,400.0,73.8204,73.8204,73.7822,73.7822,400.0
2023-05-18 09:55:00,77.31,77.31,77.31,77.31,0.0,73.7822,73.7822,73.7822,73.7822,0.0
2023-05-18 10:00:00,77.66,77.66,77.58,77.58,200.0,74.1162,74.1162,74.0399,74.0399,200.0
2023-05-18 10:05:00,77.56,77.56,77.41,77.41,600.0,74.0208,74.0208,73.8776,73.8776,600.0
2023-05-18 10:10:00,77.41,77.41,77.41,77.41,0.0,73.8776,73.8776,73.8776,73.8776,0.0
2023-05-18 10:15:00,77.41,77.41,77.41,77.41,0.0,73.8776,73.8776,73.8776,73.8776,0.0
2023-05-18 10:20:00,77.64,77.64,77.49,77.49,500.0,74.0971,74.0971,73.954,73.954,500.0
2023-05-18 10:25:00,77.4,77.43,77.4,77.43,300.0,73.8681,73.8967,73.8681,73.8967,300.0
2023-05-18 10:30:00,77.44,77.7,77.44,77.7,300.0,73.9063,74.1544,73.9063,74.1544,300.0
2023-05-18 10:35:00,77.66,77.77,77.66,77.77,600.0,74.1162,74.2212,74.1162,74.2212,600.0
2023-05-18 10:40:00,77.73,77.73,77.71,77.71,200.0,74.183,74.183,74.164,74.164,200.0
2023-05-18 10:45:00,77.61,77.66,77.58,77.59,800.0,74.0685,74.1162,74.0399,74.0494,800.0
2023-05-18 10:50:00,77.6,77.6,77.55,77.55,1416.0,74.059,74.059,74.0113,74.0113,1416.0
2023-05-18 10:55:00,77.51,77.51,77.47,77.47,400.0,73.9731,73.9731,73.9349,73.9349,400.0
2023-05-18 11:00:00,77.49,77.55,77.42,77.42,1426.0,73.954,74.0113,73.8872,73.8872,1426.0
2023-05-18 11:05:00,77.41,77.42,77.27,77.27,1100.0,73.8776,73.8872,73.744,73.744,1100.0
2023-05-18 11:10:00,77.22,77.25,77.13,77.25,650.0,73.6963,73.7249,73.6104,73.7249,650.0
2023-05-18 11:15:00,77.25,77.36,77.25,77.36,300.0,73.7249,73.8299,73.7249,73.8299,300.0
2023-05-18 11:20:00,77.3,77.3,77.22,77.22,500.0,73.7727,73.7727,73.6963,73.6963,500.0
2023-05-18 11:25:00,77.21,77.22,77.21,77.22,200.0,73.6868,73.6963,73.6868,73.6963,200.0
2023-05-18 11:30:00,77.2,77.25,77.2,77.25,600.0,73.6772,73.7249,73.6772,73.7249,600.0
2023-05-18 11:35:00,77.18,77.21,77.14,77.14,1003.0,73.6581,73.6868,73.62,73.62,1003.0
2023-05-18 11:40:00,77.09,77.17,77.09,77.17,300.0,73.5722,73.6486,73.5722,73.6486,300.0
2023-05-18 11:45:00,77.16,77.23,77.16,77.23,500.0,73.6391,73.7059,73.6391,73.7059,500.0
2023-05-18 11:50:00,77.29,77.31,77.27,77.31,300.0,73.7631,73.7822,73.744,73.7822,300.0
2023-05-18 11:55:00,77.27,77.27,77.09,77.09,300.0,73.744,73.744,73.5722,73.5722,300.0
2023-05-18 12:00:00,77.1,77.1,77.1,77.1,100.0,73.5818,73.5818,73.5818,73.5818,100.0
2023-05-18 12:05:00,76.9,76.91,76.9,76.91,227.0,73.3909,73.4005,73.3909,73.4005,227.0
2023-05-18 12:10:00,76.95,76.95,76.83,76.83,2602.0,73.4386,73.4386,73.3241,73.3241,2602.0
2023-05-18 12:15:00,76.78,76.86,76.77,76.86,400.0,73.2764,73.3527,73.2668,73.3527,400.0
2023-05-18 12:20:00,76.84,76.84,76.79,76.83,400.0,73.3337,73.3337,73.2859,73.3241,400.0
2023-05-18 12:25:00,76.74,76.74,76.74,76.74,100.0,73.2382,73.2382,73.2382,73.2382,100.0
2023-05-18 12:30:00,76.72,76.81,76.71,76.71,936.0,73.2191,73.305,73.2096,73.2096,936.0
2023-05-18 12:35:00,76.78,76.78,76.7,76.7,302.0,73.2764,73.2764,73.2,73.2,302.0
2023-05-18 12:40:00,76.56,76.68,76.56,76.68,200.0,73.0664,73.181,73.0664,73.181,200.0
2023-05-18 12:45:00,76.77,76.77,76.72,76.72,300.0,73.2668,73.2668,73.2191,73.2191,300.0
2023-05-18 12:50:00,76.72,76.72,76.72,76.72,0.0,73.2191,73.2191,73.2191,73.2191,0.0
2023-05-18 12:55:00,76.65,76.7,76.65,76.7,200.0,73.1523,73.2,73.1523,73.2,200.0
2023-05-18 13:00:00,76.73,76.73,76.73,76.73,100.0,73.2287,73.2287,73.2287,73.2287,100.0
2023-05-18 13:05:00,76.72,76.8,76.72,76.8,317.0,73.2191,73.2955,73.2191,73.2955,317.0
2023-05-18 13:10:00,76.8,76.8,76.8,76.8,0.0,73.2955,73.2955,73.2955,73.2955,0.0
2023-05-18 13:15:00,76.84,76.84,76.84,76.84,114.0,73.3337,73.3337,73.3337,73.3337,114.0
2023-05-18 13:20:00,77.02,77.09,77.01,77.09,650.0,73.5054,73.5722,73.4959,73.5722,650.0
2023-05-18 13:25:00,77.07,77.19,77.07,77.09,607.0,73.5532,73.6677,73.5532,73.5722,607.0
2023-05-18 13:30:00,76.98,76.98,76.98,76.98,389.0,73.4673,73.4673,73.4673,73.4673,389.0
2023-05-18 13:35:00,77.0,77.03,77.0,77.03,200.0,73.4864,73.515,73.4864,73.515,200.0
2023-05-18 13:40:00,76.97,76.97,76.95,76.97,700.0,73.4577,73.4577,73.4386,73.4577,700.0
2023-05-18 13:45:00,77.0,77.15,77.0,77.14,729.0,73.4864,73.6295,73.4864,73.62,729.0
2023-05-18 13:50:00,77.17,77.17,77.04,77.04,609.0,73.6486,73.6486,73.5245,73.5245,609.0
2023-05-18 13:55:00,77.04,77.04,76.99,76.99,415.0,73.5245,73.5245,73.4768,73.4768,415.0
2023-05-18 14:00:00,77.0,77.0,76.89,76.89,500.0,73.4864,73.4864,73.3814,73.3814,500.0
2023-05-18 14:05:00,76.87,76.88,76.74,76.74,709.0,73.3623,73.3718,73.2382,73.2382,709.0
2023-05-18 14:10:00,76.75,76.75,76.71,76.73,512.0,73.2478,73.2478,73.2096,73.2287,512.0
2023-05-18 14:15:00,76.74,76.8,76.73,76.8,1329.0,73.2382,73.2955,73.2287,73.2955,1329.0
2023-05-18 14:20:00,76.81,76.85,76.81,76.85,525.0,73.305,73.3432,73.305,73.3432,525.0
2023-05-18 14:25:00,76.95,77.01,76.95,77.01,522.0,73.4386,73.4959,73.4386,73.4959,522.0
2023-05-18 14:30:00,76.94,76.96,76.93,76.93,700.0,73.4291,73.4482,73.4195,73.4195,700.0
2023-05-18 14:35:00,76.9,76.91,76.69,76.69,1185.0,73.3909,73.4005,73.1905,73.1905,1185.0
2023-05-18 14:40:00,76.65,76.66,76.63,76.63,643.0,73.1523,73.1619,73.1332,73.1332,643.0
2023-05-18 14:45:00,76.63,76.71,76.63,76.7,716.0,73.1332,73.2096,73.1332,73.2,716.0
2023-05-18 14:50:00,76.69,76.69,76.48,76.49,1421.0,73.1905,73.1905,72.9901,72.9996,1421.0
2023-05-18 14:55:00,76.56,76.6,76.56,76.58,600.0,73.0664,73.1046,73.0664,73.0855,600.0
2023-05-18 15:00:00,76.59,76.72,76.59,76.6,1519.0,73.0951,73.2191,73.0951,73.1046,1519.0
2023-05-18 15:05:00,76.56,76.63,76.56,76.63,500.0,73.0664,73.1332,73.0664,73.1332,500.0
2023-05-18 15:10:00,76.64,76.65,76.59,76.59,1343.0,73.1428,73.1523,73.0951,73.0951,1343.0
2023-05-18 15:15:00,76.62,76.72,76.61,76.72,700.0,73.1237,73.2191,73.1141,73.2191,700.0
2023-05-18 15:20:00,76.7,76.7,76.61,76.64,711.0,73.2,73.2,73.1141,73.1428,711.0
2023-05-18 15:25:00,76.66,76.72,76.65,76.71,1113.0,73.1619,73.2191,73.1523,73.2096,1113.0
2023-05-18 15:30:00,76.67,76.9,76.67,76.9,1000.0,73.1714,73.3909,73.1714,73.3909,1000.0
2023-05-18 15:35:00,76.88,76.88,76.84,76.86,570.0,73.3718,73.3718,73.3337,73.3527,570.0
2023-05-18 15:40:00,76.87,76.97,76.87,76.97,1314.0,73.3623,73.4577,73.3623,73.4577,1314.0
2023-05-18 15:45:00,77.03,77.04,76.95,77.04,700.0,73.515,73.5245,73.4386,73.5245,700.0
2023-05-18 15:50:00,77.11,77.17,76.94,76.94,3427.0,73.5913,73.6486,73.4291,73.4291,3427.0
2023-05-18 15:55:00,76.95,76.97,76.92,76.94,2993.0,73.4386,73.4577,73.41,73.4291,2993.0
2023-05-19 09:30:00,77.17,77.17,77.17,77.17,400.0,73.6486,73.6486,73.6486,73.6486,400.0
2023-05-19 09:35:00,77.19,77.19,77.19,77.19,100.0,73.6677,73.6677,73.6677,73.6677,100.0
2023-05-19 09:40:00,77.19,77.19,77.19,77.19,0.0,73.6677,73.6677,73.6677,73.6677,0.0
2023-05-19 09:45:00,77.23,77.23,77.23,77.23,100.0,73.7059,73.7059,73.7059,73.7059,100.0
2023-05-19 09:50:00,77.21,77.21,77.21,77.21,100.0,73.6868,73.6868,73.6868,73.6868,100.0
2023-05-19 09:55:00,77.31,77.39,77.26,77.34,700.0,73.7822,73.8586,73.7345,73.8108,700.0
2023-05-19 10:00:00,77.3,77.34,77.3,77.34,200.0,73.7727,73.8108,73.7727,73.8108,200.0
2023-05-19 10:05:00,77.38,77.38,77.38,77.38,200.0,73.849,73.849,73.849,73.849,200.0
2023-05-19 10:10:00,77.37,77.37,77.28,77.28,300.0,73.8395,73.8395,73.7536,73.7536,300.0
2023-05-19 10:15:00,77.28,77.28,77.28,77.28,0.0,73.7536,73.7536,73.7536,73.7536,0.0
2023-05-19 10:20:00,77.28,77.37,77.26,77.37,616.0,73.7536,73.8395,73.7345,73.8395,616.0
2023-05-19 10:25:00,77.38,77.51,77.32,77.51,500.0,73.849,73.9731,73.7918,73.9731,500.0
2023-05-19 10:30:00,77.51,77.51,77.51,77.51,0.0,73.9731,73.9731,73.9731,73.9731,0.0
2023-05-19 10:35:00,77.37,77.37,77.31,77.31,200.0,73.8395,73.8395,73.7822,73.7822,200.0
2023-05-19 10:40:00,77.31,77.31,77.31,77.31,200.0,73.7822,73.7822,73.7822,73.7822,200.0
2023-05-19 10:45:00,77.31,77.31,77.31,77.31,100.0,73.7822,73.7822,73.7822,73.7822,100.0
2023-05-19 10:50:00,77.35,77.36,77.35,77.36,200.0,73.8204,73.8299,73.8204,73.8299,200.0
2023-05-19 10:55:00,77.43,77.43,77.43,77.43,200.0,73.8967,73.8967,73.8967,73.8967,200.0
2023-05-19 11:00:00,77.39,77.39,77.14,77.15,800.0,73.8586,73.8586,73.62,73.6295,800.0
2023-05-19 11:05:00,77.12,77.12,77.01,77.08,1500.0,73.6009,73.6009,73.4959,73.5627,1500.0
2023-05-19 11:10:00,77.1,77.1,77.1,77.1,100.0,73.5818,73.5818,73.5818,73.5818,100.0
2023-05-19 11:15:00,77.06,77.06,76.87,76.87,600.0,73.5436,73.5436,73.3623,73.3623,600.0
2023-05-19 11:20:00,76.87,76.89,76.79,76.79,1296.0,73.3623,73.3814,73.2859,73.2859,1296.0
2023-05-19 11:25:00,76.74,76.74,76.64,76.64,400.0,73.2382,73.2382,73.1428,73.1428,400.0
2023-05-19 11:30:00,76.55,76.55,76.47,76.47,200.0,73.0569,73.0569,72.9805,72.9805,200.0
2023-05-19 11:35:00,76.38,76.42,76.22,76.22,731.0,72.8946,72.9328,72.7419,72.7419,731.0
2023-05-19 11:40:00,76.19,76.19,76.17,76.17,400.0,72.7133,72.7133,72.6942,72.6942,400.0
2023-05-19 11:45:00,76.36,76.36,76.36,76.36,100.0,72.8756,72.8756,72.8756,72.8756,100.0
2023-05-19 11:50:00,76.36,76.36,76.36,76.36,0.0,72.8756,72.8756,72.8756,72.8756,0.0
2023-05-19 11:55:00,76.33,76.35,76.33,76.35,240.0,72.8469,72.866,72.8469,72.866,240.0
2023-05-19 12:00:00,76.23,76.23,76.23,76.23,100.0,72.7515,72.7515,72.7515,72.7515,100.0
2023-05-19 12:05:00,76.42,76.48,76.42,76.47,300.0,72.9328,72.9901,72.9328,72.9805,300.0
2023-05-19 12:10:00,76.44,76.44,76.42,76.42,200.0,72.9519,72.9519,72.9328,72.9328,200.0
2023-05-19 12:15:00,76.42,76.42,76.42,76.42,0.0,72.9328,72.9328,72.9328,72.9328,0.0
2023-05-19 12:20:00,76.49,76.49,76.38,76.38,600.0,72.9996,72.9996,72.8946,72.8946,600.0
2023-05-19 12:25:00,76.35,76.52,76.35,76.49,500.0,72.866,73.0283,72.866,72.9996,500.0
2023-05-19 12:30:00,76.38,76.38,76.34,76.34,300.0,72.8946,72.8946,72.8565,72.8565,300.0
2023-05-19 12:35:00,76.36,76.49,76.33,76.49,500.0,72.8756,72.9996,72.8469,72.9996,500.0
2023-05-19 12:40:00,76.37,76.37,76.37,76.37,100.0,72.8851,72.8851,72.8851,72.8851,100.0
2023-05-19 12:45:00,76.5,76.5,76.43,76.47,300.0,73.0092,73.0092,72.9424,72.9805,300.0
2023-05-19 12:50:00,76.61,76.61,76.61,76.61,200.0,73.1141,73.1141,73.1141,73.1141,200.0
2023-05-19 12:55:00,76.6,76.64,76.6,76.63,525.0,73.1046,73.1428,73.1046,73.1332,525.0
2023-05-19 13:00:00,76.69,76.69,76.69,76.69,300.0,73.1905,73.1905,73.1905,73.1905,300.0
2023-05-19 13:05:00,76.67,76.71,76.66,76.71,600.0,73.1714,73.2096,73.1619,73.2096,600.0
2023-05-19 13:10:00,76.71,76.71,76.71,76.71,0.0,73.2096,73.2096,73.2096,73.2096,0.0
2023-05-19 13:15:00,76.7,76.72,76.7,76.72,200.0,73.2,73.2191,73.2,73.2191,200.0
2023-05-19 13:20:00,76.78,76.78,76.78,76.78,100.0,73.2764,73.2764,73.2764,73.2764,100.0
2023-05-19 13:25:00,76.74,76.74,76.74,76.74,100.0,73.2382,73.2382,73.2382,73.2382,100.0
2023-05-19 13:30:00,76.74,76.74,76.74,76.74,100.0,73.2382,73.2382,73.2382,73.2382,100.0
2023-05-19 13:35:00,76.74,76.76,76.74,76.76,241.0,73.2382,73.2573,73.2382,73.2573,241.0
2023-05-19 13:40:00,76.76,76.76,76.68,76.68,400.0,73.2573,73.2573,73.181,73.181,400.0
2023-05-19 13:45:00,76.68,76.68,76.68,76.68,0.0,73.181,73.181,73.181,73.181,0.0
2023-05-19 13:50:00,76.65,76.67,76.65,76.67,269.0,73.1523,73.1714,73.1523,73.1714,269.0
2023-05-19 13:55:00,76.71,76.71,76.68,76.68,300.0,73.2096,73.2096,73.181,73.181,300.0
2023-05-19 14:00:00,76.68,76.68,76.68,76.68,0.0,73.181,73.181,73.181,73.181,0.0
2023-05-19 14:05:00,76.54,76.63,76.54,76.63,300.0,73.0473,73.1332,73.0473,73.1332,300.0
2023-05-19 14:10:00,76.57,76.6,76.57,76.6,211.0,73.076,73.1046,73.076,73.1046,211.0
2023-05-19 14:15:00,76.47,76.53,76.44,76.53,600.0,72.9805,73.0378,72.9519,73.0378,600.0
2023-05-19 14:20:00,76.6,76.6,76.56,76.56,400.0,73.1046,73.1046,73.0664,73.0664,400.0
2023-05-19 14:25:00,76.56,76.56,76.56,76.56,0.0,73.0664,73.0664,73.0664,73.0664,0.0
2023-05-19 14:30:00,76.56,76.56,76.56,76.56,0.0,73.0664,73.0664,73.0664,73.0664,0.0
2023-05-19 14:35:00,76.47,76.47,76.47,76.47,100.0,72.9805,72.9805,72.9805,72.9805,100.0
2023-05-19 14:40:00,76.5,76.5,76.49,76.49,200.0,73.0092,73.0092,72.9996,72.9996,200.0
2023-05-19 14:45:00,76.49,76.49,76.49,76.49,0.0,72.9996,72.9996,72.9996,72.9996,0.0
2023-05-19 14:50:00,76.49,76.49,76.49,76.49,0.0,72.9996,72.9996,72.9996,72.9996,0.0
2023-05-19 14:55:00,76.63,76.65,76.63,76.65,200.0,73.1332,73.1523,73.1332,73.1523,200.0
2023-05-19 15:00:00,76.64,76.64,76.62,76.62,200.0,73.1428,73.1428,73.1237,73.1237,200.0
2023-05-19 15:05:00,76.62,76.62,76.62,76.62,0.0,73.1237,73.1237,73.1237,73.1237,0.0
2023-05-19 15:10:00,76.72,76.75,76.72,76.75,300.0,73.2191,73.2478,73.2191,73.2478,300.0
2023-05-19 15:15:00,76.72,76.74,76.72,76.72,300.0,73.2191,73.2382,73.2191,73.2191,300.0
2023-05-19 15:20:00,76.7,76.7,76.64,76.65,507.0,73.2,73.2,73.1428,73.1523,507.0
2023-05-19 15:25:00,76.68,76.68,76.6,76.62,634.0,73.181,73.181,73.1046,73.1237,634.0
2023-05-19 15:30:00,76.56,76.56,76.51,76.51,300.0,73.0664,73.0664,73.0187,73.0187,300.0
2023-05-19 15:35:00,76.54,76.65,76.54,76.65,620.0,73.0473,73.1523,73.0473,73.1523,620.0
2023-05-19 15:40:00,76.62,76.75,76.62,76.75,372.0,73.1237,73.2478,73.1237,73.2478,372.0
2023-05-19 15:45:00,76.76,76.76,76.6,76.66,1023.0,73.2573,73.2573,73.1046,73.1619,1023.0
2023-05-19 15:50:00,76.59,76.62,76.56,76.62,1724.0,73.0951,73.1237,73.0664,73.1237,1724.0
2023-05-19 15:55:00,76.65,76.69,76.55,76.55,2100.0,73.1523,73.1905,73.0569,73.0569,2100.0
2023-05-22 09:30:00,76.75,76.84,76.75,76.84,353.0,73.2478,73.3337,73.2478,73.3337,353.0
2023-05-22 09:35:00,76.84,76.84,76.84,76.84,0.0,73.3337,73.3337,73.3337,73.3337,0.0
2023-05-22 09:40:00,76.82,76.92,76.82,76.84,800.0,73.3146,73.41,73.3146,73.3337,800.0
2023-05-22 09:45:00,76.68,76.68,76.45,76.48,300.0,73.181,73.181,72.9615,72.9901,300.0
2023-05-22 09:50:00,76.45,76.48,76.39,76.48,2500.0,72.9615,72.9901,72.9042,72.9901,2500.0
2023-05-22 09:55:00,76.59,76.59,76.58,76.58,200.0,73.0951,73.0951,73.0855,73.0855,200.0
2023-05-22 10:00:00,76.6,76.6,76.46,76.48,1000.0,73.1046,73.1046,72.971,72.9901,1000.0
2023-05-22 10:05:00,76.6,76.6,76.37,76.37,900.0,73.1046,73.1046,72.8851,72.8851,900.0
2023-05-22 10:10:00,76.42,76.65,76.42,76.65,567.0,72.9328,73.1523,72.9328,73.1523,567.0
2023-05-22 10:15:00,76.68,76.71,76.68,76.71,200.0,73.181,73.2096,73.181,73.2096,200.0
2023-05-22 10:20:00,76.7,76.7,76.7,76.7,200.0,73.2,73.2,73.2,73.2,200.0
2023-05-22 10:25:00,76.7,76.83,76.69,76.83,8839.0,73.2,73.3241,73.1905,73.3241,8839.0
2023-05-22 10:30:00,76.71,76.81,76.71,76.81,200.0,73.2096,73.305,73.2096,73.305,200.0
2023-05-22 10:35:00,76.89,76.89,76.84,76.85,308.0,73.3814,73.3814,73.3337,73.3432,308.0
2023-05-22 10:40:00,76.91,76.91,76.91,76.91,100.0,73.4005,73.4005,73.4005,73.4005,100.0
2023-05-22 10:45:00,76.92,76.92,76.73,76.73,700.0,73.41,73.41,73.2287,73.2287,700.0
2023-05-22 10:50:00,76.82,76.82,76.82,76.82,200.0,73.3146,73.3146,73.3146,73.3146,200.0
2023-05-22 10:55:00,76.92,76.92,76.92,76.92,200.0,73.41,73.41,73.41,73.41,200.0
2023-05-22 11:00:00,77.2,77.2,77.2,77.2,100.0,73.6772,73.6772,73.6772,73.6772,100.0
2023-05-22 11:05:00,77.19,77.19,77.12,77.12,200.0,73.6677,73.6677,73.6009,73.6009,200.0
2023-05-22 11:10:00,77.05,77.11,77.05,77.08,400.0,73.5341,73.5913,73.5341,73.5627,400.0
2023-05-22 11:15:00,77.08,77.08,77.08,77.08,0.0,73.5627,73.5627,73.5627,73.5627,0.0
2023-05-22 11:20:00,77.15,77.15,77.13,77.13,300.0,73.6295,73.6295,73.6104,73.6104,300.0
2023-05-22 11:25:00,77.07,77.08,77.07,77.08,500.0,73.5532,73.5627,73.5532,73.5627,500.0
2023-05-22 11:30:00,77.1,77.23,77.1,77.21,1000.0,73.5818,73.7059,73.5818,73.6868,1000.0
2023-05-22 11:35:00,77.21,77.22,77.16,77.16,1045.0,73.6868,73.6963,73.6391,73.6391,1045.0
2023-05-22 11:40:00,77.15,77.21,77.14,77.14,800.0,73.6295,73.6868,73.62,73.62,800.0
2023-05-22 11:45:00,77.14,77.14,77.14,77.14,0.0,73.62,73.62,73.62,73.62,0.0
2023-05-22 11:50:00,77.05,77.08,77.03,77.03,700.0,73.5341,73.5627,73.515,73.515,700.0
2023-05-22 11:55:00,77.12,77.2,77.12,77.17,500.0,73.6009,73.6772,73.6009,73.6486,500.0
2023-05-22 12:00:00,77.19,77.19,77.18,77.18,350.0,73.6677,73.6677,73.6581,73.6581,350.0
2023-05-22 12:05:00,77.18,77.19,77.15,77.19,600.0,73.6581,73.6677,73.6295,73.6677,600.0
2023-05-22 12:10:00,77.19,77.19,77.19,77.19,0.0,73.6677,73.6677,73.6677,73.6677,0.0
2023-05-22 12:15:00,77.25,77.25,77.25,77.25,100.0,73.7249,73.7249,73.7249,73.7249,100.0
2023-05-22 12:20:00,77.39,77.4,77.39,77.4,200.0,73.8586,73.8681,73.8586,73.8681,200.0
2023-05-22 12:25:00,77.37,77.37,77.37,77.37,100.0,73.8395,73.8395,73.8395,73.8395,100.0
2023-05-22 12:30:00,77.39,77.39,77.18,77.23,600.0,73.8586,73.8586,73.6581,73.7059,600.0
2023-05-22 12:35:00,77.19,77.2,77.19,77.2,200.0,73.6677,73.6772,73.6677,73.6772,200.0
2023-05-22 12:40:00,77.08,77.08,77.05,77.07,400.0,73.5627,73.5627,73.5341,73.5532,400.0
2023-05-22 12:45:00,76.99,76.99,76.97,76.97,400.0,73.4768,73.4768,73.4577,73.4577,400.0
2023-05-22 12:50:00,76.95,76.95,76.95,76.95,100.0,73.4386,73.4386,73.4386,73.4386,100.0
2023-05-22 12:55:00,77.0,77.0,77.0,77.0,200.0,73.4864,73.4864,73.4864,73.4864,200.0
2023-05-22 13:00:00,77.08,77.11,77.08,77.11,500.0,73.5627,73.5913,73.5627,73.5913,500.0
2023-05-22 13:05:00,77.06,77.11,77.06,77.09,400.0,73.5436,73.5913,73.5436,73.5722,400.0
2023-05-22 13:10:00,76.9,76.9,76.9,76.9,100.0,73.3909,73.3909,73.3909,73.3909,100.0
2023-05-22 13:15:00,76.85,76.92,76.85,76.92,700.0,73.3432,73.41,73.3432,73.41,700.0
2023-05-22 13:20:00,77.03,77.04,77.01,77.03,545.0,73.515,73.5245,73.4959,73.515,545.0
2023-05-22 13:25:00,77.03,77.04,77.02,77.03,800.0,73.515,73.5245,73.5054,73.515,800.0
2023-05-22 13:30:00,77.06,77.06,77.04,77.05,400.0,73.5436,73.5436,73.5245,73.5341,400.0
2023-05-22 13:35:00,77.04,77.1,77.04,77.1,500.0,73.5245,73.5818,73.5245,73.5818,500.0
2023-05-22 13:40:00,77.1,77.1,77.1,77.1,0.0,73.5818,73.5818,73.5818,73.5818,0.0
2023-05-22 13:45:00,77.19,77.19,77.12,77.12,400.0,73.6677,73.6677,73.6009,73.6009,400.0
2023-05-22 13:50:00,77.14,77.14,77.04,77.04,900.0,73.62,73.62,73.5245,73.5245,900.0
2023-05-22 13:55:00,77.03,77.03,77.03,77.03,100.0,73.515,73.515,73.515,73.515,100.0
2023-05-22 14:00:00,77.08,77.1,77.07,77.09,500.0,73.5627,73.5818,73.5532,73.5722,500.0
2023-05-22 14:05:00,77.11,77.11,77.11,77.11,100.0,73.5913,73.5913,73.5913,73.5913,100.0
2023-05-22 14:10:00,77.1,77.1,77.08,77.08,200.0,73.5818,73.5818,73.5627,73.5627,200.0
2023-05-22 14:15:00,77.04,77.04,76.99,76.99,650.0,73.5245,73.5245,73.4768,73.4768,650.0
2023-05-22 14:20:00,76.93,76.93,76.89,76.89,500.0,73.4195,73.4195,73.3814,73.3814,500.0
2023-05-22 14:25:00,76.97,76.98,76.96,76.98,400.0,73.4577,73.4673,73.4482,73.4673,400.0
2023-05-22 14:30:00,76.97,76.97,76.94,76.94,200.0,73.4577,73.4577,73.4291,73.4291,200.0
2023-05-22 14:35:00,76.8,76.8,76.8,76.8,100.0,73.2955,73.2955,73.2955,73.2955,100.0
2023-05-22 14:40:00,76.68,76.68,76.62,76.68,482.0,73.181,73.181,73.1237,73.181,482.0
2023-05-22 14:45:00,76.69,76.78,76.69,76.78,200.0,73.1905,73.2764,73.1905,73.2764,200.0
2023-05-22 14:50:00,76.92,76.92,76.83,76.83,500.0,73.41,73.41,73.3241,73.3241,500.0
2023-05-22 14:55:00,76.78,76.79,76.78,76.79,200.0,73.2764,73.2859,73.2764,73.2859,200.0
2023-05-22 15:00:00,76.85,76.85,76.85,76.85,200.0,73.3432,73.3432,73.3432,73.3432,200.0
2023-05-22 15:05:00,76.77,76.8,76.76,76.79,647.0,73.2668,73.2955,73.2573,73.2859,647.0
2023-05-22 15:10:00,76.77,76.79,76.75,76.79,300.0,73.2668,73.2859,73.2478,73.2859,300.0
2023-05-22 15:15:00,76.74,76.77,76.72,76.76,1197.0,73.2382,73.2668,73.2191,73.2573,1197.0
2023-05-22 15:20:00,76.78,76.78,76.66,76.66,400.0,73.2764,73.2764,73.1619,73.1619,400.0
2023-05-22 15:25:00,76.6,76.65,76.58,76.65,924.0,73.1046,73.1523,73.0855,73.1523,924.0
2023-05-22 15:30:00,76.63,76.63,76.54,76.6,1050.0,73.1332,73.1332,73.0473,73.1046,1050.0
2023-05-22 15:35:00,76.58,76.58,76.5,76.56,750.0,73.0855,73.0855,73.0092,73.0664,750.0
2023-05-22 15:40:00,76.55,76.58,76.47,76.48,800.0,73.0569,73.0855,72.9805,72.9901,800.0
2023-05-22 15:45:00,76.48,76.5,76.42,76.42,1683.0,72.9901,73.0092,72.9328,72.9328,1683.0
2023-05-22 15:50:00,76.41,76.5,76.39,76.47,3707.0,72.9233,73.0092,72.9042,72.9805,3707.0
2023-05-22 15:55:00,76.49,76.51,76.41,76.48,2822.0,72.9996,73.0187,72.9233,72.9901,2822.0
2023-05-23 09:30:00,76.25,76.34,76.24,76.34,400.0,72.7706,72.8565,72.761,72.8565,400.0
2023-05-23 09:35:00,76.22,76.22,76.22,76.22,100.0,72.7419,72.7419,72.7419,72.7419,100.0
2023-05-23 09:40:00,76.23,76.39,76.23,76.39,700.0,72.7515,72.9042,72.7515,72.9042,700.0
2023-05-23 09:45:00,76.46,76.46,76.46,76.46,300.0,72.971,72.971,72.971,72.971,300.0
2023-05-23 09:50:00,76.83,76.83,76.83,76.83,100.0,73.3241,73.3241,73.3241,73.3241,100.0
2023-05-23 09:55:00,76.83,76.83,76.83,76.83,0.0,73.3241,73.3241,73.3241,73.3241,0.0
2023-05-23 10:00:00,77.08,77.21,77.06,77.06,1100.0,73.5627,73.6868,73.5436,73.5436,1100.0
2023-05-23 10:05:00,77.08,77.21,77.08,77.21,600.0,73.5627,73.6868,73.5627,73.6868,600.0
2023-05-23 10:10:00,77.0,77.05,76.89,76.89,800.0,73.4864,73.5341,73.3814,73.3814,800.0
2023-05-23 10:15:00,76.88,76.88,76.83,76.87,600.0,73.3718,73.3718,73.3241,73.3623,600.0
2023-05-23 10:20:00,76.81,76.81,76.8,76.8,400.0,73.305,73.305,73.2955,73.2955,400.0
2023-05-23 10:25:00,76.88,76.88,76.88,76.88,100.0,73.3718,73.3718,73.3718,73.3718,100.0
2023-05-23 10:30:00,76.87,76.87,76.87,76.87,100.0,73.3623,73.3623,73.3623,73.3623,100.0
2023-05-23 10:35:00,77.05,77.05,77.03,77.03,200.0,73.5341,73.5341,73.515,73.515,200.0
2023-05-23 10:40:00,77.02,77.1,77.02,77.1,550.0,73.5054,73.5818,73.5054,73.5818,550.0
2023-05-23 10:45:00,77.01,77.15,77.01,77.15,200.0,73.4959,73.6295,73.4959,73.6295,200.0
2023-05-23 10:50:00,77.22,77.22,77.12,77.13,900.0,73.6963,73.6963,73.6009,73.6104,900.0
2023-05-23 10:55:00,77.08,77.09,77.08,77.09,200.0,73.5627,73.5722,73.5627,73.5722,200.0
2023-05-23 11:00:00,77.19,77.28,77.19,77.28,500.0,73.6677,73.7536,73.6677,73.7536,500.0
2023-05-23 11:05:00,77.28,77.28,77.27,77.27,201.0,73.7536,73.7536,73.744,73.744,201.0
2023-05-23 11:10:00,77.14,77.18,77.14,77.18,200.0,73.62,73.6581,73.62,73.6581,200.0
2023-05-23 11:15:00,77.2,77.22,77.2,77.22,200.0,73.6772,73.6963,73.6772,73.6963,200.0
2023-05-23 11:20:00,77.19,77.19,77.16,77.16,200.0,73.6677,73.6677,73.6391,73.6391,200.0
2023-05-23 11:25:00,77.17,77.17,77.17,77.17,100.0,73.6486,73.6486,73.6486,73.6486,100.0
2023-05-23 11:30:00,77.21,77.21,77.2,77.2,300.0,73.6868,73.6868,73.6772,73.6772,300.0
2023-05-23 11:35:00,77.21,77.23,77.21,77.23,400.0,73.6868,73.7059,73.6868,73.7059,400.0
2023-05-23 11:40:00,77.27,77.27,77.25,77.25,200.0,73.744,73.744,73.7249,73.7249,200.0
2023-05-23 11:45:00,77.27,77.27,77.27,77.27,100.0,73.744,73.744,73.744,73.744,100.0
2023-05-23 11:50:00,77.27,77.27,77.27,77.27,0.0,73.744,73.744,73.744,73.744,0.0
2023-05-23 11:55:00,77.27,77.27,77.27,77.27,100.0,73.744,73.744,73.744,73.744,100.0
2023-05-23 12:00:00,77.23,77.23,77.2,77.2,500.0,73.7059,73.7059,73.6772,73.6772,500.0
2023-05-23 12:05:00,77.19,77.19,77.12,77.12,200.0,73.6677,73.6677,73.6009,73.6009,200.0
2023-05-23 12:10:00,77.14,77.14,77.14,77.14,100.0,73.62,73.62,73.62,73.62,100.0
2023-05-23 12:15:00,77.1,77.11,77.1,77.11,200.0,73.5818,73.5913,73.5818,73.5913,200.0
2023-05-23 12:20:00,76.98,76.98,76.98,76.98,200.0,73.4673,73.4673,73.4673,73.4673,200.0
2023-05-23 12:25:00,76.81,76.81,76.81,76.81,100.0,73.305,73.305,73.305,73.305,100.0
2023-05-23 12:30:00,76.83,76.83,76.72,76.72,400.0,73.3241,73.3241,73.2191,73.2191,400.0
2023-05-23 12:35:00,76.54,76.54,76.54,76.54,100.0,73.0473,73.0473,73.0473,73.0473,100.0
2023-05-23 12:40:00,76.54,76.54,76.54,76.54,0.0,73.0473,73.0473,73.0473,73.0473,0.0
2023-05-23 12:45:00,76.6,76.6,76.6,76.6,100.0,73.1046,73.1046,73.1046,73.1046,100.0
2023-05-23 12:50:00,76.6,76.66,76.6,76.66,300.0,73.1046,73.1619,73.1046,73.1619,300.0
2023-05-23 12:55:00,76.58,76.58,76.57,76.57,200.0,73.0855,73.0855,73.076,73.076,200.0
2023-05-23 13:00:00,76.51,76.51,76.51,76.51,100.0,73.0187,73.0187,73.0187,73.0187,100.0
2023-05-23 13:05:00,76.51,76.51,76.51,76.51,0.0,73.0187,73.0187,73.0187,73.0187,0.0
2023-05-23 13:10:00,76.51,76.51,76.51,76.51,0.0,73.0187,73.0187,73.0187,73.0187,0.0
2023-05-23 13:15:00,76.51,76.51,76.51,76.51,0.0,73.0187,73.0187,73.0187,73.0187,0.0
2023-05-23 13:20:00,76.83,76.83,76.78,76.79,400.0,73.3241,73.3241,73.2764,73.2859,400.0
2023-05-23 13:25:00,76.77,76.77,76.57,76.57,300.0,73.2668,73.2668,73.076,73.076,300.0
2023-05-23 13:30:00,76.57,76.57,76.57,76.57,0.0,73.076,73.076,73.076,73.076,0.0
2023-05-23 13:35:00,76.51,76.51,76.51,76.51,100.0,73.0187,73.0187,73.0187,73.0187,100.0
2023-05-23 13:40:00,76.59,76.59,76.59,76.59,100.0,73.0951,73.0951,73.0951,73.0951,100.0
2023-05-23 13:45:00,76.73,76.73,76.69,76.69,200.0,73.2287,73.2287,73.1905,73.1905,200.0
2023-05-23 13:50:00,76.76,76.76,76.76,76.76,200.0,73.2573,73.2573,73.2573,73.2573,200.0
2023-05-23 13:55:00,76.74,76.74,76.66,76.69,724.0,73.2382,73.2382,73.1619,73.1905,724.0
2023-05-23 14:00:00,76.67,76.72,76.67,76.71,490.0,73.1714,73.2191,73.1714,73.2096,490.0
2023-05-23 14:05:00,76.94,76.94,76.91,76.91,300.0,73.4291,73.4291,73.4005,73.4005,300.0
2023-05-23 14:10:00,76.82,76.82,76.82,76.82,100.0,73.3146,73.3146,73.3146,73.3146,100.0
2023-05-23 14:15:00,76.71,76.77,76.71,76.74,350.0,73.2096,73.2668,73.2096,73.2382,350.0
2023-05-23 14:20:00,76.64,76.64,76.35,76.35,800.0,73.1428,73.1428,72.866,72.866,800.0
2023-05-23 14:25:00,76.32,76.47,76.32,76.47,300.0,72.8374,72.9805,72.8374,72.9805,300.0
2023-05-23 14:30:00,76.47,76.47,76.47,76.47,0.0,72.9805,72.9805,72.9805,72.9805,0.0
2023-05-23 14:35:00,76.57,76.59,76.55,76.59,300.0,73.076,73.0951,73.0569,73.0951,300.0
2023-05-23 14:40:00,76.57,76.58,76.57,76.58,200.0,73.076,73.0855,73.076,73.0855,200.0
2023-05-23 14:45:00,76.49,76.49,76.49,76.49,100.0,72.9996,72.9996,72.9996,72.9996,100.0
2023-05-23 14:50:00,76.57,76.57,76.55,76.55,200.0,73.076,73.076,73.0569,73.0569,200.0
2023-05-23 14:55:00,76.66,76.66,76.66,76.66,100.0,73.1619,73.1619,73.1619,73.1619,100.0
2023-05-23 15:00:00,76.6,76.6,76.51,76.53,500.0,73.1046,73.1046,73.0187,73.0378,500.0
2023-05-23 15:05:00,76.47,76.47,76.47,76.47,100.0,72.9805,72.9805,72.9805,72.9805,100.0
2023-05-23 15:10:00,76.46,76.56,76.46,76.56,300.0,72.971,73.0664,72.971,73.0664,300.0
2023-05-23 15:15:00,76.54,76.54,76.43,76.43,400.0,73.0473,73.0473,72.9424,72.9424,400.0
2023-05-23 15:20:00,76.39,76.46,76.39,76.46,300.0,72.9042,72.971,72.9042,72.971,300.0
2023-05-23 15:25:00,76.55,76.55,76.55,76.55,100.0,73.0569,73.0569,73.0569,73.0569,100.0
2023-05-23 15:30:00,76.58,76.58,76.54,76.58,600.0,73.0855,73.0855,73.0473,73.0855,600.0
2023-05-23 15:35:00,76.56,76.62,76.56,76.6,300.0,73.0664,73.1237,73.0664,73.1046,300.0
2023-05-23 15:40:00,76.61,76.61,76.45,76.45,400.0,73.1141,73.1141,72.9615,72.9615,400.0
2023-05-23 15:45:00,76.42,76.44,76.38,76.38,950.0,72.9328,72.9519,72.8946,72.8946,950.0
2023-05-23 15:50:00,76.27,76.33,76.19,76.2,2134.0,72.7897,72.8469,72.7133,72.7229,2134.0
2023-05-23 15:55:00,76.17,76.2,76.1,76.18,4503.0,72.6942,72.7229,72.6274,72.7038,4503.0
2023-05-24 09:30:00,76.16,76.29,76.16,76.29,200.0,72.6847,72.8088,72.6847,72.8088,200.0
2023-05-24 09:35:00,76.29,76.29,76.29,76.29,0.0,72.8088,72.8088,72.8088,72.8088,0.0
2023-05-24 09:40:00,75.71,75.71,75.71,75.71,100.0,72.2552,72.2552,72.2552,72.2552,100.0
2023-05-24 09:45:00,75.76,75.86,75.76,75.82,442.0,72.3029,72.3984,72.3029,72.3602,442.0
2023-05-24 09:50:00,75.82,75.82,75.82,75.82,0.0,72.3602,72.3602,72.3602,72.3602,0.0
2023-05-24 09:55:00,75.68,75.78,75.68,75.78,293.0,72.2266,72.322,72.2266,72.322,293.0
2023-05-24 10:00:00,75.78,75.78,75.78,75.78,0.0,72.322,72.322,72.322,72.322,0.0
2023-05-24 10:05:00,75.96,75.96,75.96,75.96,100.0,72.4938,72.4938,72.4938,72.4938,100.0
2023-05-24 10:10:00,76.25,76.38,76.23,76.37,1465.0,72.7706,72.8946,72.7515,72.8851,1465.0
2023-05-24 10:15:00,76.34,76.34,76.12,76.13,500.0,72.8565,72.8565,72.6465,72.6561,500.0
2023-05-24 10:20:00,76.09,76.09,75.99,76.07,605.0,72.6179,72.6179,72.5224,72.5988,605.0
2023-05-24 10:25:00,76.11,76.11,76.11,76.11,100.0,72.637,72.637,72.637,72.637,100.0
2023-05-24 10:30:00,76.18,76.18,75.93,75.93,500.0,72.7038,72.7038,72.4652,72.4652,500.0
2023-05-24 10:35:00,76.0,76.01,76.0,76.01,200.0,72.532,72.5415,72.532,72.5415,200.0
2023-05-24 10:40:00,75.89,75.89,75.89,75.89,100.0,72.427,72.427,72.427,72.427,100.0
2023-05-24 10:45:00,75.61,75.61,75.61,75.61,109.0,72.1598,72.1598,72.1598,72.1598,109.0
2023-05-24 10:50:00,75.55,75.55,75.55,75.55,100.0,72.1025,72.1025,72.1025,72.1025,100.0
2023-05-24 10:55:00,75.54,75.54,75.51,75.51,200.0,72.093,72.093,72.0643,72.0643,200.0
2023-05-24 11:00:00,75.53,75.56,75.47,75.56,300.0,72.0834,72.1121,72.0262,72.1121,300.0
2023-05-24 11:05:00,75.48,75.48,75.48,75.48,100.0,72.0357,72.0357,72.0357,72.0357,100.0
2023-05-24 11:10:00,75.41,75.5,75.38,75.38,1602.0,71.9689,72.0548,71.9403,71.9403,1602.0
2023-05-24 11:15:00,75.43,75.43,75.29,75.29,500.0,71.988,71.988,71.8544,71.8544,500.0
2023-05-24 11:20:00,75.38,75.44,75.37,75.44,400.0,71.9403,71.9975,71.9307,71.9975,400.0
2023-05-24 11:25:00,75.5,75.5,75.44,75.44,521.0,72.0548,72.0548,71.9975,71.9975,521.0
2023-05-24 11:30:00,75.37,75.37,75.3,75.3,200.0,71.9307,71.9307,71.8639,71.8639,200.0
2023-05-24 11:35:00,75.25,75.26,75.25,75.26,997.0,71.8162,71.8258,71.8162,71.8258,997.0
2023-05-24 11:40:00,75.24,75.24,75.24,75.24,100.0,71.8067,71.8067,71.8067,71.8067,100.0
2023-05-24 11:45:00,75.16,75.16,75.16,75.16,100.0,71.7303,71.7303,71.7303,71.7303,100.0
2023-05-24 11:50:00,75.18,75.18,75.04,75.04,400.0,71.7494,71.7494,71.6158,71.6158,400.0
2023-05-24 11:55:00,75.0,75.01,75.0,75.01,200.0,71.5776,71.5872,71.5776,71.5872,200.0
2023-05-24 12:00:00,75.08,75.09,75.08,75.09,200.0,71.654,71.6635,71.654,71.6635,200.0
2023-05-24 12:05:00,75.09,75.09,75.09,75.09,0.0,71.6635,71.6635,71.6635,71.6635,0.0
2023-05-24 12:10:00,74.95,74.95,74.93,74.93,298.0,71.5299,71.5299,71.5108,71.5108,298.0
2023-05-24 12:15:00,74.94,74.94,74.94,74.94,100.0,71.5204,71.5204,71.5204,71.5204,100.0
2023-05-24 12:20:00,74.94,74.94,74.94,74.94,0.0,71.5204,71.5204,71.5204,71.5204,0.0
2023-05-24 12:25:00,74.91,74.91,74.91,74.91,100.0,71.4917,71.4917,71.4917,71.4917,100.0
2023-05-24 12:30:00,74.9,74.9,74.9,74.9,100.0,71.4822,71.4822,71.4822,71.4822,100.0
2023-05-24 12:35:00,74.98,74.98,74.97,74.98,467.0,71.5585,71.5585,71.549,71.5585,467.0
2023-05-24 12:40:00,74.98,74.98,74.98,74.98,0.0,71.5585,71.5585,71.5585,71.5585,0.0
2023-05-24 12:45:00,74.98,74.98,74.98,74.98,0.0,71.5585,71.5585,71.5585,71.5585,0.0
2023-05-24 12:50:00,74.98,74.98,74.98,74.98,0.0,71.5585,71.5585,71.5585,71.5585,0.0
2023-05-24 12:55:00,74.96,74.96,74.87,74.87,228.0,71.5394,71.5394,71.4535,71.4535,228.0
2023-05-24 13:00:00,74.72,74.72,74.72,74.72,100.0,71.3104,71.3104,71.3104,71.3104,100.0
2023-05-24 13:05:00,74.69,74.69,74.69,74.69,191.0,71.2818,71.2818,71.2818,71.2818,191.0
2023-05-24 13:10:00,74.69,74.69,74.69,74.69,0.0,71.2818,71.2818,71.2818,71.2818,0.0
2023-05-24 13:15:00,74.61,74.61,74.61,74.61,100.0,71.2054,71.2054,71.2054,71.2054,100.0
2023-05-24 13:20:00,74.59,74.59,74.59,74.59,100.0,71.1863,71.1863,71.1863,71.1863,100.0
2023-05-24 13:25:00,74.53,74.54,74.52,74.54,300.0,71.1291,71.1386,71.1195,71.1386,300.0
2023-05-24 13:30:00,74.54,74.54,74.54,74.54,0.0,71.1386,71.1386,71.1386,71.1386,0.0
2023-05-24 13:35:00,74.65,74.7,74.65,74.7,300.0,71.2436,71.2913,71.2436,71.2913,300.0
2023-05-24 13:40:00,74.7,74.7,74.7,74.7,0.0,71.2913,71.2913,71.2913,71.2913,0.0
2023-05-24 13:45:00,74.75,74.75,74.67,74.67,200.0,71.339,71.339,71.2627,71.2627,200.0
2023-05-24 13:50:00,74.61,74.61,74.57,74.58,800.0,71.2054,71.2054,71.1672,71.1768,800.0
2023-05-24 13:55:00,74.58,74.58,74.49,74.53,400.0,71.1768,71.1768,71.0909,71.1291,400.0
2023-05-24 14:00:00,74.51,74.53,74.51,74.52,584.0,71.11,71.1291,71.11,71.1195,584.0
2023-05-24 14:05:00,74.54,74.54,74.54,74.54,100.0,71.1386,71.1386,71.1386,71.1386,100.0
2023-05-24 14:10:00,74.44,74.44,74.44,74.44,100.0,71.0432,71.0432,71.0432,71.0432,100.0
2023-05-24 14:15:00,74.51,74.54,74.5,74.54,500.0,71.11,71.1386,71.1004,71.1386,500.0
2023-05-24 14:20:00,74.38,74.41,74.38,74.41,200.0,70.9859,71.0145,70.9859,71.0145,200.0
2023-05-24 14:25:00,74.39,74.44,74.39,74.4,581.0,70.9955,71.0432,70.9955,71.005,581.0
2023-05-24 14:30:00,74.4,74.43,74.4,74.43,200.0,71.005,71.0336,71.005,71.0336,200.0
2023-05-24 14:35:00,74.54,74.54,74.54,74.54,100.0,71.1386,71.1386,71.1386,71.1386,100.0
2023-05-24 14:40:00,74.66,74.66,74.64,74.64,246.0,71.2531,71.2531,71.234,71.234,246.0
2023-05-24 14:45:00,74.64,74.64,74.64,74.64,0.0,71.234,71.234,71.234,71.234,0.0
2023-05-24 14:50:00,74.54,74.54,74.47,74.47,300.0,71.1386,71.1386,71.0718,71.0718,300.0
2023-05-24 14:55:00,74.47,74.47,74.44,74.44,450.0,71.0718,71.0718,71.0432,71.0432,450.0
2023-05-24 15:00:00,74.45,74.45,74.36,74.36,913.0,71.0527,71.0527,70.9668,70.9668,913.0
2023-05-24 15:05:00,74.52,74.52,74.52,74.52,200.0,71.1195,71.1195,71.1195,71.1195,200.0
2023-05-24 15:10:00,74.53,74.54,74.53,74.54,200.0,71.1291,71.1386,71.1291,71.1386,200.0
2023-05-24 15:15:00,74.54,74.73,74.54,74.73,1000.0,71.1386,71.3199,71.1386,71.3199,1000.0
2023-05-24 15:20:00,74.69,74.71,74.67,74.67,712.0,71.2818,71.3008,71.2627,71.2627,712.0
2023-05-24 15:25:00,74.61,74.61,74.58,74.61,678.0,71.2054,71.2054,71.1768,71.2054,678.0
2023-05-24 15:30:00,74.68,74.75,74.67,74.7,1200.0,71.2722,71.339,71.2627,71.2913,1200.0
2023-05-24 15:35:00,74.59,74.59,74.59,74.59,100.0,71.1863,71.1863,71.1863,71.1863,100.0
2023-05-24 15:40:00,74.6,74.6,74.45,74.46,1112.0,71.1959,71.1959,71.0527,71.0623,1112.0
2023-05-24 15:45:00,74.41,74.41,74.3,74.33,2861.0,71.0145,71.0145,70.9096,70.9382,2861.0
2023-05-24 15:50:00,74.29,74.29,74.16,74.28,1506.0,70.9,70.9,70.7759,70.8905,1506.0
2023-05-24 15:55:00,74.27,74.3,74.18,74.23,4106.0,70.8809,70.9096,70.795,70.8428,4106.0
2023-05-25 09:30:00,74.22,74.22,74.22,74.22,100.0,70.8332,70.8332,70.8332,70.8332,100.0
2023-05-25 09:35:00,74.22,74.22,74.22,74.22,0.0,70.8332,70.8332,70.8332,70.8332,0.0
2023-05-25 09:40:00,73.23,73.29,73.13,73.29,600.0,69.8884,69.9456,69.7929,69.9456,600.0
2023-05-25 09:45:00,73.38,73.38,73.33,73.33,200.0,70.0315,70.0315,69.9838,69.9838,200.0
2023-05-25 09:50:00,73.16,73.16,73.15,73.15,200.0,69.8216,69.8216,69.812,69.812,200.0
2023-05-25 09:55:00,73.12,73.2,73.12,73.2,200.0,69.7834,69.8598,69.7834,69.8598,200.0
2023-05-25 10:00:00,73.34,73.36,73.34,73.36,200.0,69.9934,70.0125,69.9934,70.0125,200.0
2023-05-25 10:05:00,73.41,73.41,73.41,73.41,200.0,70.0602,70.0602,70.0602,70.0602,200.0
2023-05-25 10:10:00,73.39,73.43,73.39,73.43,500.0,70.0411,70.0793,70.0411,70.0793,500.0
2023-05-25 10:15:00,73.43,73.43,73.43,73.43,0.0,70.0793,70.0793,70.0793,70.0793,0.0
2023-05-25 10:20:00,73.49,73.55,73.48,73.54,400.0,70.1365,70.1938,70.127,70.1842,400.0
2023-05-25 10:25:00,73.59,73.63,73.59,73.6,400.0,70.232,70.2701,70.232,70.2415,400.0
2023-05-25 10:30:00,73.53,73.53,73.51,73.51,300.0,70.1747,70.1747,70.1556,70.1556,300.0
2023-05-25 10:35:00,73.37,73.39,73.35,73.39,500.0,70.022,70.0411,70.0029,70.0411,500.0
2023-05-25 10:40:00,73.39,73.39,73.39,73.39,0.0,70.0411,70.0411,70.0411,70.0411,0.0
2023-05-25 10:45:00,73.41,73.43,73.4,73.4,400.0,70.0602,70.0793,70.0506,70.0506,400.0
2023-05-25 10:50:00,73.23,73.23,73.23,73.23,100.0,69.8884,69.8884,69.8884,69.8884,100.0
2023-05-25 10:55:00,73.29,73.31,73.29,73.31,300.0,69.9456,69.9647,69.9456,69.9647,300.0
2023-05-25 11:00:00,73.31,73.31,73.31,73.31,0.0,69.9647,69.9647,69.9647,69.9647,0.0
2023-05-25 11:05:00,73.37,73.37,73.37,73.37,100.0,70.022,70.022,70.022,70.022,100.0
2023-05-25 11:10:00,73.41,73.42,73.41,73.42,660.0,70.0602,70.0697,70.0602,70.0697,660.0
2023-05-25 11:15:00,73.27,73.27,73.27,73.27,100.0,69.9266,69.9266,69.9266,69.9266,100.0
2023-05-25 11:20:00,73.24,73.24,72.97,72.97,600.0,69.8979,69.8979,69.6402,69.6402,600.0
2023-05-25 11:25:00,72.99,72.99,72.98,72.98,200.0,69.6593,69.6593,69.6498,69.6498,200.0
2023-05-25 11:30:00,73.05,73.05,72.85,72.87,300.0,69.7166,69.7166,69.5257,69.5448,300.0
2023-05-25 11:35:00,72.8,72.85,72.74,72.74,545.0,69.478,69.5257,69.4207,69.4207,545.0
2023-05-25 11:40:00,72.76,72.81,72.59,72.59,500.0,69.4398,69.4876,69.2776,69.2776,500.0
2023-05-25 11:45:00,72.5,72.63,72.5,72.63,700.0,69.1917,69.3158,69.1917,69.3158,700.0
2023-05-25 11:50:00,72.77,72.77,72.75,72.75,200.0,69.4494,69.4494,69.4303,69.4303,200.0
2023-05-25 11:55:00,72.74,72.85,72.74,72.85,700.0,69.4207,69.5257,69.4207,69.5257,700.0
2023-05-25 12:00:00,72.93,72.93,72.93,72.93,100.0,69.6021,69.6021,69.6021,69.6021,100.0
2023-05-25 12:05:00,72.93,72.93,72.93,72.93,0.0,69.6021,69.6021,69.6021,69.6021,0.0
2023-05-25 12:10:00,73.09,73.09,73.09,73.09,700.0,69.7548,69.7548,69.7548,69.7548,700.0
2023-05-25 12:15:00,73.09,73.09,73.09,73.09,0.0,69.7548,69.7548,69.7548,69.7548,0.0
2023-05-25 12:20:00,73.24,73.24,73.24,73.24,100.0,69.8979,69.8979,69.8979,69.8979,100.0
2023-05-25 12:25:00,73.18,73.18,73.14,73.14,250.0,69.8407,69.8407,69.8025,69.8025,250.0
2023-05-25 12:30:00,73.14,73.14,73.13,73.13,201.0,69.8025,69.8025,69.7929,69.7929,201.0
2023-05-25 12:35:00,73.09,73.2,73.09,73.2,400.0,69.7548,69.8598,69.7548,69.8598,400.0
2023-05-25 12:40:00,73.39,73.39,73.37,73.37,500.0,70.0411,70.0411,70.022,70.022,500.0
2023-05-25 12:45:00,73.38,73.38,73.38,73.38,100.0,70.0315,70.0315,70.0315,70.0315,100.0
2023-05-25 12:50:00,73.37,73.37,73.37,73.37,100.0,70.022,70.022,70.022,70.022,100.0
2023-05-25 12:55:00,73.36,73.36,73.16,73.16,486.0,70.0125,70.0125,69.8216,69.8216,486.0
2023-05-25 13:00:00,73.23,73.28,73.23,73.28,280.0,69.8884,69.9361,69.8884,69.9361,280.0
2023-05-25 13:05:00,73.3,73.3,73.3,73.3,100.0,69.9552,69.9552,69.9552,69.9552,100.0
2023-05-25 13:10:00,73.34,73.34,73.34,73.34,100.0,69.9934,69.9934,69.9934,69.9934,100.0
2023-05-25 13:15:00,73.34,73.34,73.34,73.34,0.0,69.9934,69.9934,69.9934,69.9934,0.0
2023-05-25 13:20:00,73.59,73.59,73.56,73.56,224.0,70.232,70.232,70.2033,70.2033,224.0
2023-05-25 13:25:00,73.71,73.73,73.71,73.73,208.0,70.3465,70.3656,70.3465,70.3656,208.0
2023-05-25 13:30:00,73.86,73.86,73.86,73.86,100.0,70.4896,70.4896,70.4896,70.4896,100.0
2023-05-25 13:35:00,73.86,73.86,73.86,73.86,0.0,70.4896,70.4896,70.4896,70.4896,0.0
2023-05-25 13:40:00,73.84,73.84,73.84,73.84,100.0,70.4705,70.4705,70.4705,70.4705,100.0
2023-05-25 13:45:00,73.91,73.91,73.91,73.91,200.0,70.5374,70.5374,70.5374,70.5374,200.0
2023-05-25 13:50:00,73.96,73.98,73.94,73.94,500.0,70.5851,70.6042,70.566,70.566,500.0
2023-05-25 13:55:00,73.94,73.94,73.94,73.94,0.0,70.566,70.566,70.566,70.566,0.0
2023-05-25 14:00:00,73.95,73.97,73.95,73.97,860.0,70.5755,70.5946,70.5755,70.5946,860.0
2023-05-25 14:05:00,73.93,73.93,73.87,73.87,275.0,70.5564,70.5564,70.4992,70.4992,275.0
2023-05-25 14:10:00,73.89,73.91,73.89,73.91,200.0,70.5183,70.5374,70.5183,70.5374,200.0
2023-05-25 14:15:00,73.99,73.99,73.92,73.92,200.0,70.6137,70.6137,70.5469,70.5469,200.0
2023-05-25 14:20:00,73.92,73.92,73.92,73.92,0.0,70.5469,70.5469,70.5469,70.5469,0.0
2023-05-25 14:25:00,73.93,73.96,73.92,73.92,300.0,70.5564,70.5851,70.5469,70.5469,300.0
2023-05-25 14:30:00,73.88,73.88,73.88,73.88,100.0,70.5087,70.5087,70.5087,70.5087,100.0
2023-05-25 14:35:00,73.88,73.88,73.88,73.88,0.0,70.5087,70.5087,70.5087,70.5087,0.0
2023-05-25 14:40:00,73.83,73.83,73.79,73.79,200.0,70.461,70.461,70.4228,70.4228,200.0
2023-05-25 14:45:00,73.77,73.8,73.75,73.75,400.0,70.4037,70.4324,70.3847,70.3847,400.0
2023-05-25 14:50:00,73.76,73.8,73.76,73.8,200.0,70.3942,70.4324,70.3942,70.4324,200.0
2023-05-25 14:55:00,73.78,73.78,73.78,73.78,100.0,70.4133,70.4133,70.4133,70.4133,100.0
2023-05-25 15:00:00,73.9,73.9,73.78,73.8,919.0,70.5278,70.5278,70.4133,70.4324,919.0
2023-05-25 15:05:00,73.82,73.9,73.82,73.9,200.0,70.4515,70.5278,70.4515,70.5278,200.0
2023-05-25 15:10:00,73.95,73.96,73.95,73.95,700.0,70.5755,70.5851,70.5755,70.5755,700.0
2023-05-25 15:15:00,73.85,73.89,73.83,73.89,400.0,70.4801,70.5183,70.461,70.5183,400.0
2023-05-25 15:20:00,73.92,73.94,73.88,73.88,900.0,70.5469,70.566,70.5087,70.5087,900.0
2023-05-25 15:25:00,74.02,74.02,74.02,74.02,100.0,70.6423,70.6423,70.6423,70.6423,100.0
2023-05-25 15:30:00,74.03,74.15,74.03,74.15,200.0,70.6519,70.7664,70.6519,70.7664,200.0
2023-05-25 15:35:00,74.12,74.18,74.1,74.18,500.0,70.7378,70.795,70.7187,70.795,500.0
2023-05-25 15:40:00,74.15,74.23,74.15,74.22,1500.0,70.7664,70.8428,70.7664,70.8332,1500.0
2023-05-25 15:45:00,74.18,74.18,73.94,73.94,420.0,70.795,70.795,70.566,70.566,420.0
2023-05-25 15:50:00,73.81,73.81,73.65,73.65,2888.0,70.4419,70.4419,70.2892,70.2892,2888.0
2023-05-25 15:55:00,73.65,73.7,73.59,73.59,5411.0,70.2892,70.3369,70.232,70.232,5411.0
2023-05-26 09:30:00,73.5,73.5,73.5,73.5,100.0,70.1461,70.1461,70.1461,70.1461,100.0
2023-05-26 09:35:00,73.64,73.65,73.26,73.34,999.0,70.2797,70.2892,69.917,69.9934,999.0
2023-05-26 09:40:00,73.38,73.39,73.38,73.39,392.0,70.0315,70.0411,70.0315,70.0411,392.0
2023-05-26 09:45:00,73.49,73.55,73.49,73.52,300.0,70.1365,70.1938,70.1365,70.1652,300.0
2023-05-26 09:50:00,73.19,73.19,73.19,73.19,150.0,69.8502,69.8502,69.8502,69.8502,150.0
2023-05-26 09:55:00,73.24,73.27,73.2,73.27,500.0,69.8979,69.9266,69.8598,69.9266,500.0
2023-05-26 10:00:00,73.37,73.37,73.26,73.3,600.0,70.022,70.022,69.917,69.9552,600.0
2023-05-26 10:05:00,73.42,73.56,73.42,73.56,300.0,70.0697,70.2033,70.0697,70.2033,300.0
2023-05-26 10:10:00,73.52,73.53,73.51,73.52,600.0,70.1652,70.1747,70.1556,70.1652,600.0
2023-05-26 10:15:00,73.48,73.64,73.48,73.6,700.0,70.127,70.2797,70.127,70.2415,700.0
2023-05-26 10:20:00,73.66,73.71,73.66,73.71,250.0,70.2988,70.3465,70.2988,70.3465,250.0
2023-05-26 10:25:00,73.86,73.86,73.81,73.81,664.0,70.4896,70.4896,70.4419,70.4419,664.0
2023-05-26 10:30:00,73.75,73.82,73.75,73.78,952.0,70.3847,70.4515,70.3847,70.4133,952.0
2023-05-26 10:35:00,73.87,73.87,73.84,73.87,400.0,70.4992,70.4992,70.4705,70.4992,400.0
2023-05-26 10:40:00,73.9,73.97,73.9,73.96,700.0,70.5278,70.5946,70.5278,70.5851,700.0
2023-05-26 10:45:00,73.69,73.7,73.69,73.69,300.0,70.3274,70.3369,70.3274,70.3274,300.0
2023-05-26 10:50:00,73.63,73.63,73.63,73.63,103.0,70.2701,70.2701,70.2701,70.2701,103.0
2023-05-26 10:55:00,73.64,73.64,73.59,73.59,800.0,70.2797,70.2797,70.232,70.232,800.0
2023-05-26 11:00:00,73.57,73.6,73.5,73.54,900.0,70.2129,70.2415,70.1461,70.1842,900.0
2023-05-26 11:05:00,73.49,73.49,73.49,73.49,300.0,70.1365,70.1365,70.1365,70.1365,300.0
2023-05-26 11:10:00,73.48,73.48,73.39,73.41,600.0,70.127,70.127,70.0411,70.0602,600.0
2023-05-26 11:15:00,73.25,73.25,73.25,73.25,200.0,69.9075,69.9075,69.9075,69.9075,200.0
2023-05-26 11:20:00,73.28,73.28,73.16,73.16,700.0,69.9361,69.9361,69.8216,69.8216,700.0
2023-05-26 11:25:00,73.22,73.23,73.18,73.19,900.0,69.8788,69.8884,69.8407,69.8502,900.0
2023-05-26 11:30:00,73.07,73.11,73.04,73.06,1300.0,69.7357,69.7739,69.7071,69.7261,1300.0
2023-05-26 11:35:00,73.01,73.01,72.86,72.86,600.0,69.6784,69.6784,69.5353,69.5353,600.0
2023-05-26 11:40:00,72.96,73.1,72.96,73.02,800.0,69.6307,69.7643,69.6307,69.688,800.0
2023-05-26 11:45:00,73.01,73.05,72.98,73.01,1200.0,69.6784,69.7166,69.6498,69.6784,1200.0
2023-05-26 11:50:00,73.13,73.14,73.01,73.02,719.0,69.7929,69.8025,69.6784,69.688,719.0
2023-05-26 11:55:00,73.09,73.09,73.0,73.0,400.0,69.7548,69.7548,69.6689,69.6689,400.0
2023-05-26 12:00:00,73.03,73.07,73.03,73.06,700.0,69.6975,69.7357,69.6975,69.7261,700.0
2023-05-26 12:05:00,73.13,73.14,73.1,73.12,800.0,69.7929,69.8025,69.7643,69.7834,800.0
2023-05-26 12:10:00,73.14,73.14,73.12,73.13,704.0,69.8025,69.8025,69.7834,69.7929,704.0
2023-05-26 12:15:00,73.21,73.21,73.06,73.06,644.0,69.8693,69.8693,69.7261,69.7261,644.0
2023-05-26 12:20:00,73.09,73.14,73.09,73.12,400.0,69.7548,69.8025,69.7548,69.7834,400.0
2023-05-26 12:25:00,73.12,73.12,73.12,73.12,0.0,69.7834,69.7834,69.7834,69.7834,0.0
2023-05-26 12:30:00,73.12,73.22,73.12,73.22,600.0,69.7834,69.8788,69.7834,69.8788,600.0
2023-05-26 12:35:00,73.3,73.3,73.15,73.15,400.0,69.9552,69.9552,69.812,69.812,400.0
2023-05-26 12:40:00,73.2,73.2,73.19,73.19,200.0,69.8598,69.8598,69.8502,69.8502,200.0
2023-05-26 12:45:00,73.19,73.19,73.19,73.19,100.0,69.8502,69.8502,69.8502,69.8502,100.0
2023-05-26 12:50:00,73.11,73.19,73.11,73.18,300.0,69.7739,69.8502,69.7739,69.8407,300.0
2023-05-26 12:55:00,73.08,73.08,73.08,73.08,100.0,69.7452,69.7452,69.7452,69.7452,100.0
2023-05-26 13:00:00,73.13,73.13,73.12,73.12,200.0,69.7929,69.7929,69.7834,69.7834,200.0
2023-05-26 13:05:00,73.18,73.18,73.15,73.17,300.0,69.8407,69.8407,69.812,69.8311,300.0
2023-05-26 13:10:00,73.11,73.11,73.11,73.11,100.0,69.7739,69.7739,69.7739,69.7739,100.0
2023-05-26 13:15:00,73.11,73.11,73.11,73.11,0.0,69.7739,69.7739,69.7739,69.7739,0.0
2023-05-26 13:20:00,73.08,73.1,73.04,73.04,500.0,69.7452,69.7643,69.7071,69.7071,500.0
2023-05-26 13:25:00,73.04,73.04,73.04,73.04,0.0,69.7071,69.7071,69.7071,69.7071,0.0
2023-05-26 13:30:00,73.09,73.23,73.09,73.23,600.0,69.7548,69.8884,69.7548,69.8884,600.0
2023-05-26 13:35:00,73.22,73.22,73.07,73.07,300.0,69.8788,69.8788,69.7357,69.7357,300.0
2023-05-26 13:40:00,73.08,73.08,73.01,73.01,300.0,69.7452,69.7452,69.6784,69.6784,300.0
2023-05-26 13:45:00,73.0,73.03,73.0,73.02,600.0,69.6689,69.6975,69.6689,69.688,600.0
2023-05-26 13:50:00,73.01,73.05,73.01,73.05,600.0,69.6784,69.7166,69.6784,69.7166,600.0
2023-05-26 13:55:00,73.03,73.05,73.01,73.05,400.0,69.6975,69.7166,69.6784,69.7166,400.0
2023-05-26 14:00:00,73.06,73.15,73.05,73.05,800.0,69.7261,69.812,69.7166,69.7166,800.0
2023-05-26 14:05:00,73.02,73.02,72.99,73.01,800.0,69.688,69.688,69.6593,69.6784,800.0
2023-05-26 14:10:00,73.01,73.11,73.01,73.11,600.0,69.6784,69.7739,69.6784,69.7739,600.0
2023-05-26 14:15:00,73.09,73.09,73.02,73.05,1089.0,69.7548,69.7548,69.688,69.7166,1089.0
2023-05-26 14:20:00,73.16,73.18,73.15,73.18,600.0,69.8216,69.8407,69.812,69.8407,600.0
2023-05-26 14:25:00,73.25,73.25,73.25,73.25,200.0,69.9075,69.9075,69.9075,69.9075,200.0
2023-05-26 14:30:00,73.33,73.35,73.32,73.35,400.0,69.9838,70.0029,69.9743,70.0029,400.0
2023-05-26 14:35:00,73.36,73.36,73.36,73.36,100.0,70.0125,70.0125,70.0125,70.0125,100.0
2023-05-26 14:40:00,73.32,73.38,73.31,73.38,500.0,69.9743,70.0315,69.9647,70.0315,500.0
2023-05-26 14:45:00,73.4,73.45,73.4,73.45,300.0,70.0506,70.0983,70.0506,70.0983,300.0
2023-05-26 14:50:00,73.56,73.56,73.56,73.56,100.0,70.2033,70.2033,70.2033,70.2033,100.0
2023-05-26 14:55:00,73.55,73.55,73.42,73.43,500.0,70.1938,70.1938,70.0697,70.0793,500.0
2023-05-26 15:00:00,73.45,73.56,73.45,73.53,700.0,70.0983,70.2033,70.0983,70.1747,700.0
2023-05-26 15:05:00,73.55,73.57,73.52,73.56,600.0,70.1938,70.2129,70.1652,70.2033,600.0
2023-05-26 15:10:00,73.57,73.57,73.49,73.49,500.0,70.2129,70.2129,70.1365,70.1365,500.0
2023-05-26 15:15:00,73.52,73.55,73.49,73.49,785.0,70.1652,70.1938,70.1365,70.1365,785.0
2023-05-26 15:20:00,73.49,73.49,73.48,73.48,617.0,70.1365,70.1365,70.127,70.127,617.0
2023-05-26 15:25:00,73.45,73.46,73.39,73.39,1500.0,70.0983,70.1079,70.0411,70.0411,1500.0
2023-05-26 15:30:00,73.42,73.51,73.42,73.49,600.0,70.0697,70.1556,70.0697,70.1365,600.0
2023-05-26 15:35:00,73.51,73.57,73.51,73.56,2000.0,70.1556,70.2129,70.1556,70.2033,2000.0
2023-05-26 15:40:00,73.58,73.66,73.58,73.66,500.0,70.2224,70.2988,70.2224,70.2988,500.0
2023-05-26 15:45:00,73.66,73.73,73.65,73.73,1663.0,70.2988,70.3656,70.2892,70.3656,1663.0
2023-05-26 15:50:00,73.69,73.73,73.52,73.61,3892.0,70.3274,70.3656,70.1652,70.251,3892.0
2023-05-26 15:55:00,73.59,73.65,73.53,73.53,11886.0,70.232,70.2892,70.1747,70.1747,11886.0
2023-05-30 09:30:00,73.34,73.34,73.34,73.34,100.0,69.9934,69.9934,69.9934,69.9934,100.0
2023-05-30 09:35:00,73.56,73.56,73.47,73.47,1002.0,70.2033,70.2033,70.1174,70.1174,1002.0
2023-05-30 09:40:00,73.36,73.7,73.36,73.7,300.0,70.0125,70.3369,70.0125,70.3369,300.0
2023-05-30 09:45:00,73.8,73.8,73.73,73.74,400.0,70.4324,70.4324,70.3656,70.3751,400.0
2023-05-30 09:50:00,74.02,74.02,74.02,74.02,100.0,70.6423,70.6423,70.6423,70.6423,100.0
2023-05-30 09:55:00,73.88,73.88,73.83,73.83,400.0,70.5087,70.5087,70.461,70.461,400.0
2023-05-30 10:00:00,73.83,73.83,73.83,73.83,0.0,70.461,70.461,70.461,70.461,0.0
2023-05-30 10:05:00,73.77,73.77,73.77,73.77,100.0,70.4037,70.4037,70.4037,70.4037,100.0
2023-05-30 10:10:00,73.86,73.91,73.86,73.91,300.0,70.4896,70.5374,70.4896,70.5374,300.0
2023-05-30 10:15:00,74.07,74.08,74.07,74.08,200.0,70.6901,70.6996,70.6901,70.6996,200.0
2023-05-30 10:20:00,74.07,74.07,73.91,73.91,200.0,70.6901,70.6901,70.5374,70.5374,200.0
2023-05-30 10:25:00,73.64,73.64,73.64,73.64,400.0,70.2797,70.2797,70.2797,70.2797,400.0
2023-05-30 10:30:00,73.63,73.69,73.63,73.67,400.0,70.2701,70.3274,70.2701,70.3083,400.0
2023-05-30 10:35:00,73.43,73.51,73.43,73.51,200.0,70.0793,70.1556,70.0793,70.1556,200.0
2023-05-30 10:40:00,73.48,73.48,73.45,73.45,200.0,70.127,70.127,70.0983,70.0983,200.0
2023-05-30 10:45:00,72.97,72.97,72.97,72.97,100.0,69.6402,69.6402,69.6402,69.6402,100.0
2023-05-30 10:50:00,73.14,73.19,73.14,73.19,200.0,69.8025,69.8502,69.8025,69.8502,200.0
2023-05-30 10:55:00,73.01,73.01,73.01,73.01,200.0,69.6784,69.6784,69.6784,69.6784,200.0
2023-05-30 11:00:00,72.98,73.06,72.98,73.06,200.0,69.6498,69.7261,69.6498,69.7261,200.0
2023-05-30 11:05:00,73.19,73.22,73.18,73.18,1425.0,69.8502,69.8788,69.8407,69.8407,1425.0
2023-05-30 11:10:00,73.2,73.2,73.2,73.2,200.0,69.8598,69.8598,69.8598,69.8598,200.0
2023-05-30 11:15:00,73.21,73.21,73.14,73.14,300.0,69.8693,69.8693,69.8025,69.8025,300.0
2023-05-30 11:20:00,73.22,73.28,73.22,73.28,580.0,69.8788,69.9361,69.8788,69.9361,580.0
2023-05-30 11:25:00,73.3,73.45,73.3,73.45,701.0,69.9552,70.0983,69.9552,70.0983,701.0
2023-05-30 11:30:00,73.42,73.44,73.42,73.44,374.0,70.0697,70.0888,70.0697,70.0888,374.0
2023-05-30 11:35:00,73.48,73.48,73.43,73.46,650.0,70.127,70.127,70.0793,70.1079,650.0
2023-05-30 11:40:00,73.58,73.64,73.58,73.63,400.0,70.2224,70.2797,70.2224,70.2701,400.0
2023-05-30 11:45:00,73.59,73.59,73.55,73.56,400.0,70.232,70.232,70.1938,70.2033,400.0
2023-05-30 11:50:00,73.48,73.5,73.48,73.5,300.0,70.127,70.1461,70.127,70.1461,300.0
2023-05-30 11:55:00,73.49,73.49,73.46,73.46,700.0,70.1365,70.1365,70.1079,70.1079,700.0
2023-05-30 12:00:00,73.46,73.46,73.46,73.46,0.0,70.1079,70.1079,70.1079,70.1079,0.0
2023-05-30 12:05:00,73.42,73.42,73.42,73.42,100.0,70.0697,70.0697,70.0697,70.0697,100.0
2023-05-30 12:10:00,73.42,73.42,73.42,73.42,0.0,70.0697,70.0697,70.0697,70.0697,0.0
2023-05-30 12:15:00,73.39,73.39,73.39,73.39,300.0,70.0411,70.0411,70.0411,70.0411,300.0
2023-05-30 12:20:00,73.47,73.47,73.47,73.47,100.0,70.1174,70.1174,70.1174,70.1174,100.0
2023-05-30 12:25:00,73.38,73.38,73.38,73.38,200.0,70.0315,70.0315,70.0315,70.0315,200.0
2023-05-30 12:30:00,73.35,73.35,73.34,73.34,200.0,70.0029,70.0029,69.9934,69.9934,200.0
2023-05-30 12:35:00,73.34,73.37,73.28,73.28,1700.0,69.9934,70.022,69.9361,69.9361,1700.0
2023-05-30 12:40:00,73.24,73.25,73.24,73.25,200.0,69.8979,69.9075,69.8979,69.9075,200.0
2023-05-30 12:45:00,73.24,73.24,73.24,73.24,200.0,69.8979,69.8979,69.8979,69.8979,200.0
2023-05-30 12:50:00,73.32,73.34,73.31,73.34,400.0,69.9743,69.9934,69.9647,69.9934,400.0
2023-05-30 12:55:00,73.37,73.43,73.36,73.43,300.0,70.022,70.0793,70.0125,70.0793,300.0
2023-05-30 13:00:00,73.42,73.42,73.39,73.42,300.0,70.0697,70.0697,70.0411,70.0697,300.0
2023-05-30 13:05:00,73.31,73.33,73.31,73.33,200.0,69.9647,69.9838,69.9647,69.9838,200.0
2023-05-30 13:10:00,73.26,73.3,73.26,73.3,200.0,69.917,69.9552,69.917,69.9552,200.0
2023-05-30 13:15:00,73.3,73.3,73.3,73.3,200.0,69.9552,69.9552,69.9552,69.9552,200.0
2023-05-30 13:20:00,73.3,73.3,73.3,73.3,0.0,69.9552,69.9552,69.9552,69.9552,0.0
2023-05-30 13:25:00,73.37,73.37,73.37,73.37,100.0,70.022,70.022,70.022,70.022,100.0
2023-05-30 13:30:00,73.37,73.37,73.37,73.37,0.0,70.022,70.022,70.022,70.022,0.0
2023-05-30 13:35:00,73.19,73.19,73.19,73.19,100.0,69.8502,69.8502,69.8502,69.8502,100.0
2023-05-30 13:40:00,73.23,73.25,73.21,73.25,300.0,69.8884,69.9075,69.8693,69.9075,300.0
2023-05-30 13:45:00,73.22,73.22,73.22,73.22,100.0,69.8788,69.8788,69.8788,69.8788,100.0
2023-05-30 13:50:00,73.17,73.17,73.08,73.08,696.0,69.8311,69.8311,69.7452,69.7452,696.0
2023-05-30 13:55:00,73.05,73.08,73.05,73.08,700.0,69.7166,69.7452,69.7166,69.7452,700.0
2023-05-30 14:00:00,73.06,73.08,73.06,73.08,356.0,69.7261,69.7452,69.7261,69.7452,356.0
2023-05-30 14:05:00,73.07,73.11,73.03,73.03,697.0,69.7357,69.7739,69.6975,69.6975,697.0
2023-05-30 14:10:00,73.09,73.14,73.09,73.14,360.0,69.7548,69.8025,69.7548,69.8025,360.0
2023-05-30 14:15:00,73.13,73.18,73.09,73.11,600.0,69.7929,69.8407,69.7548,69.7739,600.0
2023-05-30 14:20:00,73.14,73.21,73.14,73.21,650.0,69.8025,69.8693,69.8025,69.8693,650.0
2023-05-30 14:25:00,73.24,73.24,73.24,73.24,200.0,69.8979,69.8979,69.8979,69.8979,200.0
2023-05-30 14:30:00,73.21,73.28,73.21,73.28,369.0,69.8693,69.9361,69.8693,69.9361,369.0
2023-05-30 14:35:00,73.33,73.33,73.23,73.23,600.0,69.9838,69.9838,69.8884,69.8884,600.0
2023-05-30 14:40:00,73.28,73.32,73.28,73.3,1100.0,69.9361,69.9743,69.9361,69.9552,1100.0
2023-05-30 14:45:00,73.27,73.27,73.27,73.27,100.0,69.9266,69.9266,69.9266,69.9266,100.0
2023-05-30 14:50:00,73.16,73.16,73.09,73.09,901.0,69.8216,69.8216,69.7548,69.7548,901.0
2023-05-30 14:55:00,73.12,73.12,73.12,73.12,200.0,69.7834,69.7834,69.7834,69.7834,200.0
2023-05-30 15:00:00,73.06,73.11,73.06,73.06,400.0,69.7261,69.7739,69.7261,69.7261,400.0
2023-05-30 15:05:00,73.04,73.04,72.97,72.97,300.0,69.7071,69.7071,69.6402,69.6402,300.0
2023-05-30 15:10:00,72.97,72.99,72.9,72.9,400.0,69.6402,69.6593,69.5734,69.5734,400.0
2023-05-30 15:15:00,72.89,72.89,72.87,72.88,300.0,69.5639,69.5639,69.5448,69.5544,300.0
2023-05-30 15:20:00,72.84,72.88,72.84,72.87,503.0,69.5162,69.5544,69.5162,69.5448,503.0
2023-05-30 15:25:00,72.95,72.98,72.95,72.98,400.0,69.6212,69.6498,69.6212,69.6498,400.0
2023-05-30 15:30:00,73.13,73.15,73.11,73.15,800.0,69.7929,69.812,69.7739,69.812,800.0
2023-05-30 15:35:00,73.15,73.17,73.11,73.15,1300.0,69.812,69.8311,69.7739,69.812,1300.0
2023-05-30 15:40:00,73.11,73.11,73.05,73.1,600.0,69.7739,69.7739,69.7166,69.7643,600.0
2023-05-30 15:45:00,73.13,73.3,73.13,73.28,2300.0,69.7929,69.9552,69.7929,69.9361,2300.0
2023-05-30 15:50:00,73.29,73.3,73.19,73.19,2781.0,69.9456,69.9552,69.8502,69.8502,2781.0
2023-05-30 15:55:00,73.16,73.25,73.11,73.12,8213.0,69.8216,69.9075,69.7739,69.7834,8213.0
2023-05-31 09:30:00,73.59,73.59,73.59,73.59,100.0,70.232,70.232,70.232,70.232,100.0
2023-05-31 09:35:00,73.42,73.61,73.42,73.61,1397.0,70.0697,70.251,70.0697,70.251,1397.0
2023-05-31 09:40:00,73.56,73.82,73.53,73.76,400.0,70.2033,70.4515,70.1747,70.3942,400.0
2023-05-31 09:45:00,73.88,73.88,73.77,73.77,700.0,70.5087,70.5087,70.4037,70.4037,700.0
2023-05-31 09:50:00,73.65,73.65,73.53,73.6,1400.0,70.2892,70.2892,70.1747,70.2415,1400.0
2023-05-31 09:55:00,73.37,73.47,73.37,73.47,509.0,70.022,70.1174,70.022,70.1174,509.0
2023-05-31 10:00:00,73.42,73.44,73.34,73.44,1502.0,70.0697,70.0888,69.9934,70.0888,1502.0
2023-05-31 10:05:00,73.41,73.64,73.39,73.64,700.0,70.0602,70.2797,70.0411,70.2797,700.0
2023-05-31 10:10:00,73.67,73.7,73.42,73.42,800.0,70.3083,70.3369,70.0697,70.0697,800.0
2023-05-31 10:15:00,73.47,73.54,73.43,73.54,400.0,70.1174,70.1842,70.0793,70.1842,400.0
2023-05-31 10:20:00,73.6,73.6,73.49,73.49,600.0,70.2415,70.2415,70.1365,70.1365,600.0
2023-05-31 10:25:00,73.45,73.45,73.45,73.45,100.0,70.0983,70.0983,70.0983,70.0983,100.0
2023-05-31 10:30:00,73.41,73.44,73.41,73.44,600.0,70.0602,70.0888,70.0602,70.0888,600.0
2023-05-31 10:35:00,73.45,73.45,73.45,73.45,100.0,70.0983,70.0983,70.0983,70.0983,100.0
2023-05-31 10:40:00,73.54,73.54,73.49,73.49,500.0,70.1842,70.1842,70.1365,70.1365,500.0
2023-05-31 10:45:00,73.55,73.64,73.55,73.63,700.0,70.1938,70.2797,70.1938,70.2701,700.0
2023-05-31 10:50:00,73.45,73.48,73.41,73.43,600.0,70.0983,70.127,70.0602,70.0793,600.0
2023-05-31 10:55:00,73.53,73.53,73.53,73.53,300.0,70.1747,70.1747,70.1747,70.1747,300.0
2023-05-31 11:00:00,73.62,73.69,73.62,73.69,900.0,70.2606,70.3274,70.2606,70.3274,900.0
2023-05-31 11:05:00,73.67,73.67,73.59,73.59,400.0,70.3083,70.3083,70.232,70.232,400.0
2023-05-31 11:10:00,73.58,73.66,73.58,73.63,1886.0,70.2224,70.2988,70.2224,70.2701,1886.0
2023-05-31 11:15:00,73.63,73.79,73.63,73.79,1560.0,70.2701,70.4228,70.2701,70.4228,1560.0
2023-05-31 11:20:00,73.81,73.81,73.81,73.81,100.0,70.4419,70.4419,70.4419,70.4419,100.0
2023-05-31 11:25:00,73.79,73.91,73.79,73.87,500.0,70.4228,70.5374,70.4228,70.4992,500.0
2023-05-31 11:30:00,73.97,73.97,73.89,73.89,400.0,70.5946,70.5946,70.5183,70.5183,400.0
2023-05-31 11:35:00,73.94,73.98,73.92,73.96,800.0,70.566,70.6042,70.5469,70.5851,800.0
2023-05-31 11:40:00,74.0,74.12,74.0,74.12,200.0,70.6232,70.7378,70.6232,70.7378,200.0
2023-05-31 11:45:00,74.07,74.08,73.8,73.8,1008.0,70.6901,70.6996,70.4324,70.4324,1008.0
2023-05-31 11:50:00,73.76,73.79,73.73,73.73,711.0,70.3942,70.4228,70.3656,70.3656,711.0
2023-05-31 11:55:00,73.74,73.74,73.73,73.73,200.0,70.3751,70.3751,70.3656,70.3656,200.0
2023-05-31 12:00:00,73.66,73.69,73.66,73.69,200.0,70.2988,70.3274,70.2988,70.3274,200.0
2023-05-31 12:05:00,73.67,73.67,73.62,73.65,361.0,70.3083,70.3083,70.2606,70.2892,361.0
2023-05-31 12:10:00,73.59,73.59,73.58,73.59,300.0,70.232,70.232,70.2224,70.232,300.0
2023-05-31 12:15:00,73.57,73.59,73.57,73.59,200.0,70.2129,70.232,70.2129,70.232,200.0
2023-05-31 12:20:00,73.49,73.52,73.49,73.51,300.0,70.1365,70.1652,70.1365,70.1556,300.0
2023-05-31 12:25:00,73.51,73.51,73.51,73.51,0.0,70.1556,70.1556,70.1556,70.1556,0.0
2023-05-31 12:30:00,73.54,73.54,73.53,73.53,300.0,70.1842,70.1842,70.1747,70.1747,300.0
2023-05-31 12:35:00,73.5,73.5,73.48,73.48,200.0,70.1461,70.1461,70.127,70.127,200.0
2023-05-31 12:40:00,73.54,73.64,73.54,73.64,2100.0,70.1842,70.2797,70.1842,70.2797,2100.0
2023-05-31 12:45:00,73.63,73.69,73.6,73.69,500.0,70.2701,70.3274,70.2415,70.3274,500.0
2023-05-31 12:50:00,73.69,73.69,73.67,73.68,383.0,70.3274,70.3274,70.3083,70.3179,383.0
2023-05-31 12:55:00,73.6,73.62,73.6,73.6,500.0,70.2415,70.2606,70.2415,70.2415,500.0
2023-05-31 13:00:00,73.61,73.61,73.58,73.58,1002.0,70.251,70.251,70.2224,70.2224,1002.0
2023-05-31 13:05:00,73.62,73.71,73.62,73.7,300.0,70.2606,70.3465,70.2606,70.3369,300.0
2023-05-31 13:10:00,73.68,73.75,73.68,73.69,900.0,70.3179,70.3847,70.3179,70.3274,900.0
2023-05-31 13:15:00,73.65,73.68,73.65,73.66,410.0,70.2892,70.3179,70.2892,70.2988,410.0
2023-05-31 13:20:00,73.65,73.65,73.65,73.65,100.0,70.2892,70.2892,70.2892,70.2892,100.0
2023-05-31 13:25:00,73.73,73.73,73.7,73.73,500.0,70.3656,70.3656,70.3369,70.3656,500.0
2023-05-31 13:30:00,73.72,73.78,73.7,73.7,590.0,70.356,70.4133,70.3369,70.3369,590.0
2023-05-31 13:35:00,73.71,73.81,73.65,73.81,500.0,70.3465,70.4419,70.2892,70.4419,500.0
2023-05-31 13:40:00,73.86,73.9,73.86,73.9,200.0,70.4896,70.5278,70.4896,70.5278,200.0
2023-05-31 13:45:00,73.91,73.91,73.84,73.88,500.0,70.5374,70.5374,70.4705,70.5087,500.0
2023-05-31 13:50:00,73.87,73.87,73.87,73.87,100.0,70.4992,70.4992,70.4992,70.4992,100.0
2023-05-31 13:55:00,74.11,74.11,74.09,74.09,200.0,70.7282,70.7282,70.7091,70.7091,200.0
2023-05-31 14:00:00,74.17,74.17,74.16,74.17,400.0,70.7855,70.7855,70.7759,70.7855,400.0
2023-05-31 14:05:00,74.22,74.3,74.22,74.3,500.0,70.8332,70.9096,70.8332,70.9096,500.0
2023-05-31 14:10:00,74.35,74.36,74.29,74.29,400.0,70.9573,70.9668,70.9,70.9,400.0
2023-05-31 14:15:00,74.41,74.41,74.34,74.34,500.0,71.0145,71.0145,70.9477,70.9477,500.0
2023-05-31 14:20:00,74.37,74.42,74.37,74.42,400.0,70.9764,71.0241,70.9764,71.0241,400.0
2023-05-31 14:25:00,74.56,74.57,74.56,74.57,1110.0,71.1577,71.1672,71.1577,71.1672,1110.0
2023-05-31 14:30:00,74.52,74.52,74.47,74.47,400.0,71.1195,71.1195,71.0718,71.0718,400.0
2023-05-31 14:35:00,74.5,74.5,74.5,74.5,200.0,71.1004,71.1004,71.1004,71.1004,200.0
2023-05-31 14:40:00,74.49,74.49,74.42,74.43,500.0,71.0909,71.0909,71.0241,71.0336,500.0
2023-05-31 14:45:00,74.38,74.4,74.36,74.4,600.0,70.9859,71.005,70.9668,71.005,600.0
2023-05-31 14:50:00,74.43,74.43,74.33,74.37,700.0,71.0336,71.0336,70.9382,70.9764,700.0
2023-05-31 14:55:00,74.39,74.43,74.38,74.42,1000.0,70.9955,71.0336,70.9859,71.0241,1000.0
2023-05-31 15:00:00,74.43,74.48,74.43,74.48,200.0,71.0336,71.0813,71.0336,71.0813,200.0
2023-05-31 15:05:00,74.35,74.37,74.35,74.37,200.0,70.9573,70.9764,70.9573,70.9764,200.0
2023-05-31 15:10:00,74.37,74.41,74.37,74.38,600.0,70.9764,71.0145,70.9764,70.9859,600.0
2023-05-31 15:15:00,74.4,74.4,74.34,74.39,600.0,71.005,71.005,70.9477,70.9955,600.0
2023-05-31 15:20:00,74.4,74.4,74.3,74.3,400.0,71.005,71.005,70.9096,70.9096,400.0
2023-05-31 15:25:00,74.3,74.3,74.26,74.28,1253.0,70.9096,70.9096,70.8714,70.8905,1253.0
2023-05-31 15:30:00,74.27,74.33,74.26,74.33,600.0,70.8809,70.9382,70.8714,70.9382,600.0
2023-05-31 15:35:00,74.31,74.39,74.3,74.32,2152.0,70.9191,70.9955,70.9096,70.9286,2152.0
2023-05-31 15:40:00,74.33,74.58,74.33,74.58,1100.0,70.9382,71.1768,70.9382,71.1768,1100.0
2023-05-31 15:45:00,74.64,74.7,74.61,74.69,2221.0,71.234,71.2913,71.2054,71.2818,2221.0
2023-05-31 15:50:00,74.84,74.84,74.46,74.53,9380.0,71.4249,71.4249,71.0623,71.1291,9380.0
2023-05-31 15:55:00,74.55,74.7,74.54,74.62,11874.0,71.1482,71.2913,71.1386,71.215,11874.0
2023-06-01 09:30:00,74.06,74.06,73.97,73.98,600.0,70.6805,70.6805,70.5946,70.6042,600.0
2023-06-01 09:35:00,74.08,74.08,73.9,73.9,300.0,70.6996,70.6996,70.5278,70.5278,300.0
2023-06-01 09:40:00,73.39,73.39,73.39,73.39,100.0,70.0411,70.0411,70.0411,70.0411,100.0
2023-06-01 09:45:00,73.61,73.61,73.61,73.61,100.0,70.251,70.251,70.251,70.251,100.0
2023-06-01 09:50:00,73.61,73.67,73.57,73.66,500.0,70.251,70.3083,70.2129,70.2988,500.0
2023-06-01 09:55:00,73.56,73.56,73.56,73.56,100.0,70.2033,70.2033,70.2033,70.2033,100.0
2023-06-01 10:00:00,73.66,73.66,73.66,73.66,100.0,70.2988,70.2988,70.2988,70.2988,100.0
2023-06-01 10:05:00,73.56,73.67,73.56,73.67,200.0,70.2033,70.3083,70.2033,70.3083,200.0
2023-06-01 10:10:00,73.71,73.9,73.71,73.76,356.0,70.3465,70.5278,70.3465,70.3942,356.0
2023-06-01 10:15:00,73.78,73.78,73.7,73.7,300.0,70.4133,70.4133,70.3369,70.3369,300.0
2023-06-01 10:20:00,73.65,73.65,73.6,73.6,450.0,70.2892,70.2892,70.2415,70.2415,450.0
2023-06-01 10:25:00,73.62,73.62,73.55,73.62,1945.0,70.2606,70.2606,70.1938,70.2606,1945.0
2023-06-01 10:30:00,73.61,73.61,73.61,73.61,100.0,70.251,70.251,70.251,70.251,100.0
2023-06-01 10:35:00,73.56,73.81,73.56,73.81,500.0,70.2033,70.4419,70.2033,70.4419,500.0
2023-06-01 10:40:00,73.89,74.05,73.89,74.05,300.0,70.5183,70.671,70.5183,70.671,300.0
2023-06-01 10:45:00,74.3,74.35,74.27,74.27,800.0,70.9096,70.9573,70.8809,70.8809,800.0
2023-06-01 10:50:00,74.25,74.29,74.25,74.28,500.0,70.8618,70.9,70.8618,70.8905,500.0
2023-06-01 10:55:00,74.39,74.39,74.39,74.39,100.0,70.9955,70.9955,70.9955,70.9955,100.0
2023-06-01 11:00:00,74.47,74.47,74.47,74.47,200.0,71.0718,71.0718,71.0718,71.0718,200.0
2023-06-01 11:05:00,74.6,74.6,74.52,74.52,935.0,71.1959,71.1959,71.1195,71.1195,935.0
2023-06-01 11:10:00,74.61,74.61,74.61,74.61,100.0,71.2054,71.2054,71.2054,71.2054,100.0
2023-06-01 11:15:00,74.8,74.8,74.8,74.8,100.0,71.3867,71.3867,71.3867,71.3867,100.0
2023-06-01 11:20:00,74.75,74.82,74.75,74.82,300.0,71.339,71.4058,71.339,71.4058,300.0
2023-06-01 11:25:00,74.75,74.83,74.75,74.83,300.0,71.339,71.4154,71.339,71.4154,300.0
2023-06-01 11:30:00,74.97,74.99,74.96,74.99,520.0,71.549,71.5681,71.5394,71.5681,520.0
2023-06-01 11:35:00,75.0,75.0,74.97,74.97,400.0,71.5776,71.5776,71.549,71.549,400.0
2023-06-01 11:40:00,75.02,75.03,75.02,75.02,500.0,71.5967,71.6062,71.5967,71.5967,500.0
2023-06-01 11:45:00,74.98,74.98,74.89,74.89,200.0,71.5585,71.5585,71.4726,71.4726,200.0
2023-06-01 11:50:00,74.85,74.85,74.85,74.85,100.0,71.4345,71.4345,71.4345,71.4345,100.0
2023-06-01 11:55:00,74.82,74.82,74.82,74.82,100.0,71.4058,71.4058,71.4058,71.4058,100.0
2023-06-01 12:00:00,74.64,74.64,74.58,74.6,478.0,71.234,71.234,71.1768,71.1959,478.0
2023-06-01 12:05:00,74.53,74.53,74.53,74.53,100.0,71.1291,71.1291,71.1291,71.1291,100.0
2023-06-01 12:10:00,74.53,74.53,74.53,74.53,0.0,71.1291,71.1291,71.1291,71.1291,0.0
2023-06-01 12:15:00,74.32,74.32,74.28,74.32,300.0,70.9286,70.9286,70.8905,70.9286,300.0
2023-06-01 12:20:00,74.32,74.32,74.32,74.32,0.0,70.9286,70.9286,70.9286,70.9286,0.0
2023-06-01 12:25:00,74.5,74.5,74.5,74.5,100.0,71.1004,71.1004,71.1004,71.1004,100.0
2023-06-01 12:30:00,74.47,74.47,74.44,74.44,300.0,71.0718,71.0718,71.0432,71.0432,300.0
2023-06-01 12:35:00,74.45,74.45,74.45,74.45,100.0,71.0527,71.0527,71.0527,71.0527,100.0
2023-06-01 12:40:00,74.45,74.45,74.45,74.45,0.0,71.0527,71.0527,71.0527,71.0527,0.0
2023-06-01 12:45:00,74.45,74.45,74.45,74.45,0.0,71.0527,71.0527,71.0527,71.0527,0.0
2023-06-01 12:50:00,74.47,74.47,74.47,74.47,100.0,71.0718,71.0718,71.0718,71.0718,100.0
2023-06-01 12:55:00,74.47,74.47,74.47,74.47,0.0,71.0718,71.0718,71.0718,71.0718,0.0
2023-06-01 13:00:00,74.47,74.47,74.47,74.47,0.0,71.0718,71.0718,71.0718,71.0718,0.0
2023-06-01 13:05:00,74.48,74.48,74.48,74.48,200.0,71.0813,71.0813,71.0813,71.0813,200.0
2023-06-01 13:10:00,74.48,74.48,74.48,74.48,0.0,71.0813,71.0813,71.0813,71.0813,0.0
2023-06-01 13:15:00,74.48,74.48,74.48,74.48,0.0,71.0813,71.0813,71.0813,71.0813,0.0
2023-06-01 13:20:00,74.63,74.63,74.55,74.55,300.0,71.2245,71.2245,71.1482,71.1482,300.0
2023-06-01 13:25:00,74.54,74.54,74.54,74.54,100.0,71.1386,71.1386,71.1386,71.1386,100.0
2023-06-01 13:30:00,74.54,74.54,74.54,74.54,0.0,71.1386,71.1386,71.1386,71.1386,0.0
2023-06-01 13:35:00,74.54,74.54,74.54,74.54,0.0,71.1386,71.1386,71.1386,71.1386,0.0
2023-06-01 13:40:00,74.54,74.54,74.54,74.54,0.0,71.1386,71.1386,71.1386,71.1386,0.0
2023-06-01 13:45:00,74.44,74.44,74.39,74.39,500.0,71.0432,71.0432,70.9955,70.9955,500.0
2023-06-01 13:50:00,74.36,74.44,74.36,74.44,200.0,70.9668,71.0432,70.9668,71.0432,200.0
2023-06-01 13:55:00,74.58,74.58,74.58,74.58,100.0,71.1768,71.1768,71.1768,71.1768,100.0
2023-06-01 14:00:00,74.47,74.47,74.47,74.47,100.0,71.0718,71.0718,71.0718,71.0718,100.0
2023-06-01 14:05:00,74.53,74.53,74.53,74.53,134.0,71.1291,71.1291,71.1291,71.1291,134.0
2023-06-01 14:10:00,74.41,74.41,74.41,74.41,100.0,71.0145,71.0145,71.0145,71.0145,100.0
2023-06-01 14:15:00,74.42,74.42,74.26,74.26,700.0,71.0241,71.0241,70.8714,70.8714,700.0
2023-06-01 14:20:00,74.26,74.26,74.26,74.26,0.0,70.8714,70.8714,70.8714,70.8714,0.0
2023-06-01 14:25:00,74.32,74.32,74.3,74.3,600.0,70.9286,70.9286,70.9096,70.9096,600.0
2023-06-01 14:30:00,74.31,74.38,74.31,74.38,444.0,70.9191,70.9859,70.9191,70.9859,444.0
2023-06-01 14:35:00,74.41,74.45,74.41,74.44,427.0,71.0145,71.0527,71.0145,71.0432,427.0
2023-06-01 14:40:00,74.49,74.49,74.49,74.49,100.0,71.0909,71.0909,71.0909,71.0909,100.0
2023-06-01 14:45:00,74.49,74.49,74.49,74.49,0.0,71.0909,71.0909,71.0909,71.0909,0.0
2023-06-01 14:50:00,74.48,74.51,74.43,74.43,600.0,71.0813,71.11,71.0336,71.0336,600.0
2023-06-01 14:55:00,74.41,74.42,74.37,74.39,679.0,71.0145,71.0241,70.9764,70.9955,679.0
2023-06-01 15:00:00,74.39,74.39,74.39,74.39,0.0,70.9955,70.9955,70.9955,70.9955,0.0
2023-06-01 15:05:00,74.53,74.55,74.53,74.55,216.0,71.1291,71.1482,71.1291,71.1482,216.0
2023-06-01 15:10:00,74.5,74.52,74.5,74.51,300.0,71.1004,71.1195,71.1004,71.11,300.0
2023-06-01 15:15:00,74.54,74.69,74.54,74.69,800.0,71.1386,71.2818,71.1386,71.2818,800.0
2023-06-01 15:20:00,74.77,74.78,74.73,74.78,1825.0,71.3581,71.3677,71.3199,71.3677,1825.0
2023-06-01 15:25:00,74.83,74.84,74.77,74.79,702.0,71.4154,71.4249,71.3581,71.3772,702.0
2023-06-01 15:30:00,74.83,74.83,74.65,74.65,500.0,71.4154,71.4154,71.2436,71.2436,500.0
2023-06-01 15:35:00,74.66,74.66,74.61,74.61,617.0,71.2531,71.2531,71.2054,71.2054,617.0
2023-06-01 15:40:00,74.62,74.67,74.6,74.65,600.0,71.215,71.2627,71.1959,71.2436,600.0
2023-06-01 15:45:00,74.63,74.73,74.62,74.69,1100.0,71.2245,71.3199,71.215,71.2818,1100.0
2023-06-01 15:50:00,74.64,74.64,74.52,74.55,1476.0,71.234,71.234,71.1195,71.1482,1476.0
2023-06-01 15:55:00,74.6,74.63,74.56,74.59,3612.0,71.1959,71.2245,71.1577,71.1863,3612.0
2023-06-02 09:30:00,75.64,75.64,75.56,75.64,400.0,72.1884,72.1884,72.1121,72.1884,400.0
2023-06-02 09:35:00,75.64,75.64,75.64,75.64,0.0,72.1884,72.1884,72.1884,72.1884,0.0
2023-06-02 09:40:00,75.85,75.86,75.66,75.72,717.0,72.3888,72.3984,72.2075,72.2648,717.0
2023-06-02 09:45:00,75.74,75.75,75.6,75.62,2925.0,72.2838,72.2934,72.1502,72.1693,2925.0
2023-06-02 09:50:00,75.62,75.87,75.62,75.87,1233.0,72.1693,72.4079,72.1693,72.4079,1233.0
2023-06-02 09:55:00,75.37,75.37,75.36,75.36,400.0,71.9307,71.9307,71.9212,71.9212,400.0
2023-06-02 10:00:00,75.31,75.52,75.31,75.52,1726.0,71.8735,72.0739,71.8735,72.0739,1726.0
2023-06-02 10:05:00,75.58,75.85,75.58,75.81,400.0,72.1312,72.3888,72.1312,72.3507,400.0
2023-06-02 10:10:00,75.79,76.12,75.79,76.12,1200.0,72.3316,72.6465,72.3316,72.6465,1200.0
2023-06-02 10:15:00,76.1,76.16,76.04,76.16,846.0,72.6274,72.6847,72.5702,72.6847,846.0
2023-06-02 10:20:00,76.18,76.27,76.15,76.26,1780.0,72.7038,72.7897,72.6751,72.7801,1780.0
2023-06-02 10:25:00,76.25,76.43,76.25,76.42,915.0,72.7706,72.9424,72.7706,72.9328,915.0
2023-06-02 10:30:00,76.43,76.43,76.38,76.38,200.0,72.9424,72.9424,72.8946,72.8946,200.0
2023-06-02 10:35:00,76.48,76.55,76.48,76.55,1300.0,72.9901,73.0569,72.9901,73.0569,1300.0
2023-06-02 10:40:00,76.47,76.48,76.26,76.27,400.0,72.9805,72.9901,72.7801,72.7897,400.0
2023-06-02 10:45:00,76.19,76.23,76.19,76.23,800.0,72.7133,72.7515,72.7133,72.7515,800.0
2023-06-02 10:50:00,76.23,76.36,76.23,76.36,500.0,72.7515,72.8756,72.7515,72.8756,500.0
2023-06-02 10:55:00,76.48,76.48,76.39,76.39,534.0,72.9901,72.9901,72.9042,72.9042,534.0
2023-06-02 11:00:00,76.6,76.68,76.6,76.68,516.0,73.1046,73.181,73.1046,73.181,516.0
2023-06-02 11:05:00,76.69,76.73,76.56,76.65,1000.0,73.1905,73.2287,73.0664,73.1523,1000.0
2023-06-02 11:10:00,76.63,76.67,76.59,76.59,300.0,73.1332,73.1714,73.0951,73.0951,300.0
2023-06-02 11:15:00,76.68,76.68,76.68,76.68,154.0,73.181,73.181,73.181,73.181,154.0
2023-06-02 11:20:00,76.7,76.74,76.7,76.74,200.0,73.2,73.2382,73.2,73.2382,200.0
2023-06-02 11:25:00,76.74,76.74,76.74,76.74,100.0,73.2382,73.2382,73.2382,73.2382,100.0
2023-06-02 11:30:00,76.74,76.74,76.74,76.74,0.0,73.2382,73.2382,73.2382,73.2382,0.0
2023-06-02 11:35:00,76.44,76.44,76.44,76.44,100.0,72.9519,72.9519,72.9519,72.9519,100.0
2023-06-02 11:40:00,76.42,76.42,76.42,76.42,100.0,72.9328,72.9328,72.9328,72.9328,100.0
2023-06-02 11:45:00,76.33,76.33,76.28,76.32,304.0,72.8469,72.8469,72.7992,72.8374,304.0
2023-06-02 11:50:00,76.32,76.32,76.32,76.32,0.0,72.8374,72.8374,72.8374,72.8374,0.0
2023-06-02 11:55:00,76.41,76.41,76.41,76.41,149.0,72.9233,72.9233,72.9233,72.9233,149.0
2023-06-02 12:00:00,76.4,76.4,76.36,76.36,260.0,72.9137,72.9137,72.8756,72.8756,260.0
2023-06-02 12:05:00,76.36,76.36,76.36,76.36,0.0,72.8756,72.8756,72.8756,72.8756,0.0
2023-06-02 12:10:00,76.39,76.39,76.39,76.39,422.0,72.9042,72.9042,72.9042,72.9042,422.0
2023-06-02 12:15:00,76.4,76.43,76.39,76.39,400.0,72.9137,72.9424,72.9042,72.9042,400.0
2023-06-02 12:20:00,76.36,76.36,76.36,76.36,100.0,72.8756,72.8756,72.8756,72.8756,100.0
2023-06-02 12:25:00,76.31,76.32,76.31,76.32,200.0,72.8278,72.8374,72.8278,72.8374,200.0
2023-06-02 12:30:00,76.32,76.32,76.32,76.32,0.0,72.8374,72.8374,72.8374,72.8374,0.0
2023-06-02 12:35:00,76.45,76.46,76.43,76.43,300.0,72.9615,72.971,72.9424,72.9424,300.0
2023-06-02 12:40:00,76.42,76.42,76.42,76.42,100.0,72.9328,72.9328,72.9328,72.9328,100.0
2023-06-02 12:45:00,76.48,76.48,76.42,76.42,200.0,72.9901,72.9901,72.9328,72.9328,200.0
2023-06-02 12:50:00,76.42,76.42,76.42,76.42,0.0,72.9328,72.9328,72.9328,72.9328,0.0
2023-06-02 12:55:00,76.31,76.34,76.29,76.29,900.0,72.8278,72.8565,72.8088,72.8088,900.0
2023-06-02 13:00:00,76.29,76.29,76.29,76.29,0.0,72.8088,72.8088,72.8088,72.8088,0.0
2023-06-02 13:05:00,76.36,76.36,76.36,76.36,100.0,72.8756,72.8756,72.8756,72.8756,100.0
2023-06-02 13:10:00,76.36,76.36,76.3,76.3,424.0,72.8756,72.8756,72.8183,72.8183,424.0
2023-06-02 13:15:00,76.44,76.44,76.4,76.4,231.0,72.9519,72.9519,72.9137,72.9137,231.0
2023-06-02 13:20:00,76.37,76.38,76.37,76.38,600.0,72.8851,72.8946,72.8851,72.8946,600.0
2023-06-02 13:25:00,76.15,76.17,76.14,76.17,800.0,72.6751,72.6942,72.6656,72.6942,800.0
2023-06-02 13:30:00,76.17,76.17,76.17,76.17,0.0,72.6942,72.6942,72.6942,72.6942,0.0
2023-06-02 13:35:00,76.16,76.16,76.09,76.09,524.0,72.6847,72.6847,72.6179,72.6179,524.0
2023-06-02 13:40:00,76.05,76.05,76.05,76.05,200.0,72.5797,72.5797,72.5797,72.5797,200.0
2023-06-02 13:45:00,76.05,76.05,76.05,76.05,0.0,72.5797,72.5797,72.5797,72.5797,0.0
2023-06-02 13:50:00,76.11,76.18,76.11,76.18,574.0,72.637,72.7038,72.637,72.7038,574.0
2023-06-02 13:55:00,76.18,76.2,76.18,76.2,643.0,72.7038,72.7229,72.7038,72.7229,643.0
2023-06-02 14:00:00,76.21,76.21,76.2,76.2,400.0,72.7324,72.7324,72.7229,72.7229,400.0
2023-06-02 14:05:00,76.17,76.17,76.06,76.06,1600.0,72.6942,72.6942,72.5892,72.5892,1600.0
2023-06-02 14:10:00,75.98,76.08,75.98,76.08,800.0,72.5129,72.6083,72.5129,72.6083,800.0
2023-06-02 14:15:00,76.02,76.02,76.01,76.02,300.0,72.5511,72.5511,72.5415,72.5511,300.0
2023-06-02 14:20:00,76.0,76.1,76.0,76.08,300.0,72.532,72.6274,72.532,72.6083,300.0
2023-06-02 14:25:00,76.07,76.14,76.07,76.14,400.0,72.5988,72.6656,72.5988,72.6656,400.0
2023-06-02 14:30:00,76.14,76.15,76.1,76.12,700.0,72.6656,72.6751,72.6274,72.6465,700.0
2023-06-02 14:35:00,76.06,76.11,76.0,76.0,1200.0,72.5892,72.637,72.532,72.532,1200.0
2023-06-02 14:40:00,76.0,76.02,76.0,76.02,321.0,72.532,72.5511,72.532,72.5511,321.0
2023-06-02 14:45:00,76.03,76.04,76.03,76.04,400.0,72.5606,72.5702,72.5606,72.5702,400.0
2023-06-02 14:50:00,75.97,75.98,75.97,75.98,600.0,72.5034,72.5129,72.5034,72.5129,600.0
2023-06-02 14:55:00,75.98,75.98,75.98,75.98,0.0,72.5129,72.5129,72.5129,72.5129,0.0
2023-06-02 15:00:00,76.03,76.04,76.01,76.04,700.0,72.5606,72.5702,72.5415,72.5702,700.0
2023-06-02 15:05:00,76.04,76.04,75.97,75.97,500.0,72.5702,72.5702,72.5034,72.5034,500.0
2023-06-02 15:10:00,75.95,76.02,75.95,76.01,668.0,72.4843,72.5511,72.4843,72.5415,668.0
2023-06-02 15:15:00,76.02,76.05,76.01,76.02,500.0,72.5511,72.5797,72.5415,72.5511,500.0
2023-06-02 15:20:00,75.99,76.06,75.99,76.06,600.0,72.5224,72.5892,72.5224,72.5892,600.0
2023-06-02 15:25:00,76.04,76.07,75.98,75.98,1300.0,72.5702,72.5988,72.5129,72.5129,1300.0
2023-06-02 15:30:00,75.9,75.93,75.86,75.92,900.0,72.4365,72.4652,72.3984,72.4556,900.0
2023-06-02 15:35:00,75.93,75.93,75.84,75.84,856.0,72.4652,72.4652,72.3793,72.3793,856.0
2023-06-02 15:40:00,75.9,75.9,75.84,75.84,500.0,72.4365,72.4365,72.3793,72.3793,500.0
2023-06-02 15:45:00,75.8,75.8,75.62,75.67,1899.0,72.3411,72.3411,72.1693,72.217,1899.0
2023-06-02 15:50:00,75.63,75.73,75.61,75.73,3201.0,72.1789,72.2743,72.1598,72.2743,3201.0
2023-06-02 15:55:00,75.75,75.78,75.7,75.75,3304.0,72.2934,72.322,72.2457,72.2934,3304.0
2023-06-05 09:40:00,75.67,75.67,75.58,75.58,300.0,72.217,72.217,72.1312,72.1312,300.0
2023-06-05 09:45:00,75.65,75.65,75.53,75.53,300.0,72.198,72.198,72.0834,72.0834,300.0
2023-06-05 09:50:00,75.53,75.53,75.53,75.53,0.0,72.0834,72.0834,72.0834,72.0834,0.0
2023-06-05 09:55:00,75.69,75.75,75.69,75.75,1250.0,72.2361,72.2934,72.2361,72.2934,1250.0
2023-06-05 10:00:00,75.74,76.08,75.74,76.08,899.0,72.2838,72.6083,72.2838,72.6083,899.0
2023-06-05 10:05:00,75.9,75.9,75.73,75.73,500.0,72.4365,72.4365,72.2743,72.2743,500.0
2023-06-05 10:10:00,75.75,75.75,75.67,75.71,400.0,72.2934,72.2934,72.217,72.2552,400.0
2023-06-05 10:15:00,75.69,75.69,75.49,75.49,419.0,72.2361,72.2361,72.0453,72.0453,419.0
2023-06-05 10:20:00,75.71,75.87,75.71,75.87,300.0,72.2552,72.4079,72.2552,72.4079,300.0
2023-06-05 10:25:00,75.89,75.97,75.89,75.97,700.0,72.427,72.5034,72.427,72.5034,700.0
2023-06-05 10:30:00,76.04,76.16,76.04,76.16,300.0,72.5702,72.6847,72.5702,72.6847,300.0
2023-06-05 10:35:00,76.1,76.14,76.1,76.14,200.0,72.6274,72.6656,72.6274,72.6656,200.0
2023-06-05 10:40:00,76.19,76.19,76.07,76.07,300.0,72.7133,72.7133,72.5988,72.5988,300.0
2023-06-05 10:45:00,76.07,76.11,76.07,76.1,500.0,72.5988,72.637,72.5988,72.6274,500.0
2023-06-05 10:50:00,75.99,76.0,75.99,76.0,300.0,72.5224,72.532,72.5224,72.532,300.0
2023-06-05 10:55:00,75.9,75.97,75.9,75.97,300.0,72.4365,72.5034,72.4365,72.5034,300.0
2023-06-05 11:00:00,75.98,76.0,75.98,76.0,300.0,72.5129,72.532,72.5129,72.532,300.0
2023-06-05 11:05:00,76.0,76.0,76.0,76.0,0.0,72.532,72.532,72.532,72.532,0.0
2023-06-05 11:10:00,75.92,75.92,75.92,75.92,100.0,72.4556,72.4556,72.4556,72.4556,100.0
2023-06-05 11:15:00,76.04,76.06,76.04,76.06,200.0,72.5702,72.5892,72.5702,72.5892,200.0
2023-06-05 11:20:00,75.98,76.01,75.98,76.01,200.0,72.5129,72.5415,72.5129,72.5415,200.0
2023-06-05 11:25:00,76.01,76.01,76.01,76.01,100.0,72.5415,72.5415,72.5415,72.5415,100.0
2023-06-05 11:30:00,76.03,76.1,76.03,76.1,314.0,72.5606,72.6274,72.5606,72.6274,314.0
2023-06-05 11:35:00,76.02,76.02,75.99,75.99,200.0,72.5511,72.5511,72.5224,72.5224,200.0
2023-06-05 11:40:00,76.02,76.07,76.02,76.07,700.0,72.5511,72.5988,72.5511,72.5988,700.0
2023-06-05 11:45:00,76.07,76.08,76.07,76.08,500.0,72.5988,72.6083,72.5988,72.6083,500.0
2023-06-05 11:50:00,75.98,75.98,75.98,75.98,100.0,72.5129,72.5129,72.5129,72.5129,100.0
2023-06-05 11:55:00,76.01,76.01,76.01,76.01,200.0,72.5415,72.5415,72.5415,72.5415,200.0
2023-06-05 12:00:00,76.01,76.01,76.01,76.01,0.0,72.5415,72.5415,72.5415,72.5415,0.0
2023-06-05 12:05:00,76.01,76.01,76.01,76.01,0.0,72.5415,72.5415,72.5415,72.5415,0.0
2023-06-05 12:10:00,75.94,76.0,75.94,76.0,300.0,72.4747,72.532,72.4747,72.532,300.0
2023-06-05 12:15:00,76.08,76.12,76.08,76.12,300.0,72.6083,72.6465,72.6083,72.6465,300.0
2023-06-05 12:20:00,76.1,76.1,76.1,76.1,200.0,72.6274,72.6274,72.6274,72.6274,200.0
2023-06-05 12:25:00,76.0,76.01,75.95,75.95,400.0,72.532,72.5415,72.4843,72.4843,400.0
2023-06-05 12:30:00,75.83,75.83,75.83,75.83,100.0,72.3697,72.3697,72.3697,72.3697,100.0
2023-06-05 12:35:00,75.82,75.82,75.75,75.76,300.0,72.3602,72.3602,72.2934,72.3029,300.0
2023-06-05 12:40:00,75.77,75.81,75.77,75.81,200.0,72.3125,72.3507,72.3125,72.3507,200.0
2023-06-05 12:45:00,75.84,75.84,75.84,75.84,100.0,72.3793,72.3793,72.3793,72.3793,100.0
2023-06-05 12:50:00,75.84,75.84,75.84,75.84,200.0,72.3793,72.3793,72.3793,72.3793,200.0
2023-06-05 12:55:00,75.78,75.78,75.78,75.78,100.0,72.322,72.322,72.322,72.322,100.0
2023-06-05 13:00:00,75.82,75.82,75.82,75.82,200.0,72.3602,72.3602,72.3602,72.3602,200.0
2023-06-05 13:05:00,75.81,75.81,75.81,75.81,100.0,72.3507,72.3507,72.3507,72.3507,100.0
2023-06-05 13:10:00,75.86,75.86,75.81,75.81,510.0,72.3984,72.3984,72.3507,72.3507,510.0
2023-06-05 13:15:00,75.81,75.81,75.81,75.81,0.0,72.3507,72.3507,72.3507,72.3507,0.0
2023-06-05 13:20:00,75.66,75.67,75.66,75.67,300.0,72.2075,72.217,72.2075,72.217,300.0
2023-06-05 13:25:00,75.65,75.65,75.65,75.65,100.0,72.198,72.198,72.198,72.198,100.0
2023-06-05 13:30:00,75.61,75.61,75.53,75.53,200.0,72.1598,72.1598,72.0834,72.0834,200.0
2023-06-05 13:35:00,75.49,75.58,75.49,75.58,316.0,72.0453,72.1312,72.0453,72.1312,316.0
2023-06-05 13:40:00,75.52,75.52,75.52,75.52,200.0,72.0739,72.0739,72.0739,72.0739,200.0
2023-06-05 13:45:00,75.61,75.69,75.61,75.69,300.0,72.1598,72.2361,72.1598,72.2361,300.0
2023-06-05 13:50:00,75.8,75.8,75.79,75.79,300.0,72.3411,72.3411,72.3316,72.3316,300.0
2023-06-05 13:55:00,75.78,75.86,75.78,75.86,400.0,72.322,72.3984,72.322,72.3984,400.0
2023-06-05 14:00:00,75.83,75.85,75.83,75.85,338.0,72.3697,72.3888,72.3697,72.3888,338.0
2023-06-05 14:05:00,75.77,75.77,75.77,75.77,124.0,72.3125,72.3125,72.3125,72.3125,124.0
2023-06-05 14:10:00,75.64,75.74,75.64,75.74,400.0,72.1884,72.2838,72.1884,72.2838,400.0
2023-06-05 14:15:00,75.73,75.76,75.73,75.76,400.0,72.2743,72.3029,72.2743,72.3029,400.0
2023-06-05 14:20:00,75.78,75.79,75.76,75.76,400.0,72.322,72.3316,72.3029,72.3029,400.0
2023-06-05 14:25:00,75.74,75.77,75.74,75.77,400.0,72.2838,72.3125,72.2838,72.3125,400.0
2023-06-05 14:30:00,75.71,75.73,75.71,75.73,500.0,72.2552,72.2743,72.2552,72.2743,500.0
2023-06-05 14:35:00,75.63,75.63,75.63,75.63,100.0,72.1789,72.1789,72.1789,72.1789,100.0
2023-06-05 14:40:00,75.57,75.58,75.55,75.56,895.0,72.1216,72.1312,72.1025,72.1121,895.0
2023-06-05 14:45:00,75.58,75.58,75.54,75.55,400.0,72.1312,72.1312,72.093,72.1025,400.0
2023-06-05 14:50:00,75.52,75.52,75.48,75.52,618.0,72.0739,72.0739,72.0357,72.0739,618.0
2023-06-05 14:55:00,75.61,75.61,75.59,75.59,300.0,72.1598,72.1598,72.1407,72.1407,300.0
2023-06-05 15:00:00,75.6,75.62,75.49,75.49,700.0,72.1502,72.1693,72.0453,72.0453,700.0
2023-06-05 15:05:00,75.49,75.57,75.49,75.52,700.0,72.0453,72.1216,72.0453,72.0739,700.0
2023-06-05 15:10:00,75.54,75.65,75.53,75.64,500.0,72.093,72.198,72.0834,72.1884,500.0
2023-06-05 15:15:00,75.64,75.7,75.64,75.7,500.0,72.1884,72.2457,72.1884,72.2457,500.0
2023-06-05 15:20:00,75.68,75.71,75.68,75.7,1300.0,72.2266,72.2552,72.2266,72.2457,1300.0
2023-06-05 15:25:00,75.75,75.75,75.64,75.7,800.0,72.2934,72.2934,72.1884,72.2457,800.0
2023-06-05 15:30:00,75.75,75.81,75.75,75.78,856.0,72.2934,72.3507,72.2934,72.322,856.0
2023-06-05 15:35:00,75.76,75.86,75.76,75.86,700.0,72.3029,72.3984,72.3029,72.3984,700.0
2023-06-05 15:40:00,75.91,75.93,75.89,75.89,800.0,72.4461,72.4652,72.427,72.427,800.0
2023-06-05 15:45:00,75.9,75.97,75.87,75.97,903.0,72.4365,72.5034,72.4079,72.5034,903.0
2023-06-05 15:50:00,76.04,76.17,76.03,76.09,7262.0,72.5702,72.6942,72.5606,72.6179,7262.0
2023-06-05 15:55:00,76.02,76.12,76.02,76.1,2669.0,72.5511,72.6465,72.5511,72.6274,2669.0
2023-06-06 09:30:00,76.55,76.55,76.55,76.55,100.0,73.0569,73.0569,73.0569,73.0569,100.0
2023-06-06 09:35:00,76.66,77.3,76.66,77.21,703.0,73.1619,73.7727,73.1619,73.6868,703.0
2023-06-06 09:40:00,77.03,77.03,77.03,77.03,100.0,73.515,73.515,73.515,73.515,100.0
2023-06-06 09:45:00,76.91,77.07,76.91,77.05,1400.0,73.4005,73.5532,73.4005,73.5341,1400.0
2023-06-06 09:50:00,77.21,77.27,77.07,77.27,1200.0,73.6868,73.744,73.5532,73.744,1200.0
2023-06-06 09:55:00,77.41,77.64,77.41,77.64,700.0,73.8776,74.0971,73.8776,74.0971,700.0
2023-06-06 10:00:00,77.66,77.66,77.6,77.65,1100.0,74.1162,74.1162,74.059,74.1067,1100.0
2023-06-06 10:05:00,77.6,77.6,77.53,77.58,1178.0,74.059,74.059,73.9922,74.0399,1178.0
2023-06-06 10:10:00,77.53,77.73,77.53,77.67,1800.0,73.9922,74.183,73.9922,74.1258,1800.0
2023-06-06 10:15:00,77.63,77.83,77.6,77.83,2316.0,74.0876,74.2785,74.059,74.2785,2316.0
2023-06-06 10:20:00,77.88,78.02,77.88,77.91,1200.0,74.3262,74.4598,74.3262,74.3548,1200.0
2023-06-06 10:25:00,77.9,78.0,77.9,78.0,2200.0,74.3453,74.4407,74.3453,74.4407,2200.0
2023-06-06 10:30:00,77.99,78.01,77.87,77.92,800.0,74.4312,74.4503,74.3167,74.3644,800.0
2023-06-06 10:35:00,77.87,77.87,77.64,77.68,500.0,74.3167,74.3167,74.0971,74.1353,500.0
2023-06-06 10:40:00,77.68,77.68,77.59,77.6,600.0,74.1353,74.1353,74.0494,74.059,600.0
2023-06-06 10:45:00,77.6,77.6,77.6,77.6,0.0,74.059,74.059,74.059,74.059,0.0
2023-06-06 10:50:00,77.72,77.72,77.65,77.65,500.0,74.1735,74.1735,74.1067,74.1067,500.0
2023-06-06 10:55:00,77.38,77.38,77.29,77.33,4162.0,73.849,73.849,73.7631,73.8013,4162.0
2023-06-06 11:00:00,77.36,77.53,77.36,77.53,300.0,73.8299,73.9922,73.8299,73.9922,300.0
2023-06-06 11:05:00,77.45,77.46,77.45,77.46,200.0,73.9158,73.9254,73.9158,73.9254,200.0
2023-06-06 11:10:00,77.18,77.24,77.13,77.24,600.0,73.6581,73.7154,73.6104,73.7154,600.0
2023-06-06 11:15:00,77.27,77.46,77.27,77.46,500.0,73.744,73.9254,73.744,73.9254,500.0
2023-06-06 11:20:00,77.49,77.49,77.47,77.48,400.0,73.954,73.954,73.9349,73.9444,400.0
2023-06-06 11:25:00,77.39,77.43,77.39,77.41,700.0,73.8586,73.8967,73.8586,73.8776,700.0
2023-06-06 11:30:00,77.5,77.54,77.42,77.42,547.0,73.9635,74.0017,73.8872,73.8872,547.0
2023-06-06 11:35:00,77.52,77.6,77.52,77.6,665.0,73.9826,74.059,73.9826,74.059,665.0
2023-06-06 11:40:00,77.59,77.59,77.59,77.59,100.0,74.0494,74.0494,74.0494,74.0494,100.0
2023-06-06 11:45:00,77.58,77.64,77.58,77.64,300.0,74.0399,74.0971,74.0399,74.0971,300.0
2023-06-06 11:50:00,77.65,77.67,77.6,77.67,703.0,74.1067,74.1258,74.059,74.1258,703.0
2023-06-06 11:55:00,77.62,77.71,77.62,77.71,300.0,74.0781,74.164,74.0781,74.164,300.0
2023-06-06 12:00:00,77.66,77.79,77.66,77.79,700.0,74.1162,74.2403,74.1162,74.2403,700.0
2023-06-06 12:05:00,77.79,77.79,77.79,77.79,0.0,74.2403,74.2403,74.2403,74.2403,0.0
2023-06-06 12:10:00,77.84,77.85,77.81,77.82,795.0,74.288,74.2976,74.2594,74.2689,795.0
2023-06-06 12:15:00,77.83,77.92,77.83,77.92,1172.0,74.2785,74.3644,74.2785,74.3644,1172.0
2023-06-06 12:20:00,77.9,77.91,77.89,77.89,530.0,74.3453,74.3548,74.3357,74.3357,530.0
2023-06-06 12:25:00,77.89,77.89,77.85,77.86,400.0,74.3357,74.3357,74.2976,74.3071,400.0
2023-06-06 12:30:00,77.84,77.85,77.81,77.81,500.0,74.288,74.2976,74.2594,74.2594,500.0
2023-06-06 12:35:00,77.77,77.81,77.77,77.81,300.0,74.2212,74.2594,74.2212,74.2594,300.0
2023-06-06 12:40:00,77.88,77.88,77.88,77.88,100.0,74.3262,74.3262,74.3262,74.3262,100.0
2023-06-06 12:45:00,77.77,77.77,77.77,77.77,200.0,74.2212,74.2212,74.2212,74.2212,200.0
2023-06-06 12:50:00,77.77,77.79,77.77,77.79,700.0,74.2212,74.2403,74.2212,74.2403,700.0
2023-06-06 12:55:00,77.86,78.0,77.86,78.0,300.0,74.3071,74.4407,74.3071,74.4407,300.0
2023-06-06 13:00:00,78.0,78.0,78.0,78.0,0.0,74.4407,74.4407,74.4407,74.4407,0.0
2023-06-06 13:05:00,77.92,77.97,77.92,77.97,288.0,74.3644,74.4121,74.3644,74.4121,288.0
2023-06-06 13:10:00,77.99,78.01,77.99,78.01,300.0,74.4312,74.4503,74.4312,74.4503,300.0
2023-06-06 13:15:00,78.01,78.04,77.96,77.96,400.0,74.4503,74.4789,74.4025,74.4025,400.0
2023-06-06 13:20:00,77.96,77.96,77.88,77.88,300.0,74.4025,74.4025,74.3262,74.3262,300.0
2023-06-06 13:25:00,77.89,77.95,77.85,77.95,400.0,74.3357,74.393,74.2976,74.393,400.0
2023-06-06 13:30:00,77.92,77.93,77.9,77.93,400.0,74.3644,74.3739,74.3453,74.3739,400.0
2023-06-06 13:35:00,77.97,78.21,77.97,78.21,700.0,74.4121,74.6411,74.4121,74.6411,700.0
2023-06-06 13:40:00,78.19,78.19,78.19,78.19,100.0,74.6221,74.6221,74.6221,74.6221,100.0
2023-06-06 13:45:00,78.04,78.05,78.04,78.05,400.0,74.4789,74.4884,74.4789,74.4884,400.0
2023-06-06 13:50:00,78.0,78.0,77.98,77.99,300.0,74.4407,74.4407,74.4216,74.4312,300.0
2023-06-06 13:55:00,77.93,78.02,77.93,77.99,1434.0,74.3739,74.4598,74.3739,74.4312,1434.0
2023-06-06 14:00:00,77.97,77.97,77.95,77.96,600.0,74.4121,74.4121,74.393,74.4025,600.0
2023-06-06 14:05:00,77.96,78.02,77.96,78.02,700.0,74.4025,74.4598,74.4025,74.4598,700.0
2023-06-06 14:10:00,78.04,78.1,78.04,78.06,400.0,74.4789,74.5362,74.4789,74.498,400.0
2023-06-06 14:15:00,77.98,78.0,77.98,78.0,321.0,74.4216,74.4407,74.4216,74.4407,321.0
2023-06-06 14:20:00,78.02,78.03,77.95,77.96,918.0,74.4598,74.4694,74.393,74.4025,918.0
2023-06-06 14:25:00,78.05,78.07,78.05,78.07,200.0,74.4884,74.5075,74.4884,74.5075,200.0
2023-06-06 14:30:00,78.01,78.12,78.01,78.11,310.0,74.4503,74.5552,74.4503,74.5457,310.0
2023-06-06 14:35:00,78.07,78.08,78.07,78.08,200.0,74.5075,74.5171,74.5075,74.5171,200.0
2023-06-06 14:40:00,78.06,78.11,78.06,78.07,500.0,74.498,74.5457,74.498,74.5075,500.0
2023-06-06 14:45:00,78.08,78.08,78.08,78.08,100.0,74.5171,74.5171,74.5171,74.5171,100.0
2023-06-06 14:50:00,78.13,78.21,78.13,78.2,538.0,74.5648,74.6411,74.5648,74.6316,538.0
2023-06-06 14:55:00,78.24,78.24,78.21,78.21,1848.0,74.6698,74.6698,74.6411,74.6411,1848.0
2023-06-06 15:00:00,78.27,78.3,78.27,78.3,300.0,74.6984,74.727,74.6984,74.727,300.0
2023-06-06 15:05:00,78.21,78.32,78.21,78.32,1406.0,74.6411,74.7461,74.6411,74.7461,1406.0
2023-06-06 15:10:00,78.31,78.31,78.28,78.28,300.0,74.7366,74.7366,74.7079,74.7079,300.0
2023-06-06 15:15:00,78.28,78.33,78.24,78.28,1600.0,74.7079,74.7557,74.6698,74.7079,1600.0
2023-06-06 15:20:00,78.28,78.38,78.27,78.33,883.0,74.7079,74.8034,74.6984,74.7557,883.0
2023-06-06 15:25:00,78.37,78.45,78.37,78.4,1241.0,74.7938,74.8702,74.7938,74.8225,1241.0
2023-06-06 15:30:00,78.42,78.57,78.42,78.57,1600.0,74.8416,74.9847,74.8416,74.9847,1600.0
2023-06-06 15:35:00,78.53,78.53,78.41,78.41,1802.0,74.9465,74.9465,74.832,74.832,1802.0
2023-06-06 15:40:00,78.4,78.42,78.34,78.42,800.0,74.8225,74.8416,74.7652,74.8416,800.0
2023-06-06 15:45:00,78.42,78.55,78.42,78.52,2250.0,74.8416,74.9656,74.8416,74.937,2250.0
2023-06-06 15:50:00,78.52,78.54,78.46,78.53,3871.0,74.937,74.9561,74.8797,74.9465,3871.0
2023-06-06 15:55:00,78.54,78.66,78.54,78.63,11951.0,74.9561,75.0706,74.9561,75.042,11951.0
2023-06-07 09:30:00,79.05,79.4,79.05,79.16,3100.0,75.4428,75.7768,75.4428,75.5478,3100.0
2023-06-07 09:35:00,79.08,79.08,79.08,79.08,100.0,75.4714,75.4714,75.4714,75.4714,100.0
2023-06-07 09:40:00,79.5,79.52,79.17,79.17,2122.0,75.8723,75.8914,75.5573,75.5573,2122.0
2023-06-07 09:45:00,79.07,79.2,78.99,79.11,800.0,75.4619,75.586,75.3855,75.5001,800.0
2023-06-07 09:50:00,79.12,79.12,79.12,79.12,600.0,75.5096,75.5096,75.5096,75.5096,600.0
2023-06-07 09:55:00,79.04,79.12,79.02,79.11,2100.0,75.4333,75.5096,75.4142,75.5001,2100.0
2023-06-07 10:00:00,79.11,79.23,79.11,79.19,5043.0,75.5001,75.6146,75.5001,75.5764,5043.0
2023-06-07 10:05:00,79.14,79.14,78.95,78.98,1300.0,75.5287,75.5287,75.3474,75.376,1300.0
2023-06-07 10:10:00,79.04,79.05,79.02,79.02,600.0,75.4333,75.4428,75.4142,75.4142,600.0
2023-06-07 10:15:00,79.02,79.1,79.02,79.1,4714.0,75.4142,75.4905,75.4142,75.4905,4714.0
2023-06-07 10:20:00,79.19,79.19,78.99,79.07,717.0,75.5764,75.5764,75.3855,75.4619,717.0
2023-06-07 10:25:00,79.04,79.06,79.01,79.03,529.0,75.4333,75.4524,75.4046,75.4237,529.0
2023-06-07 10:30:00,79.05,79.11,78.99,79.01,3142.0,75.4428,75.5001,75.3855,75.4046,3142.0
2023-06-07 10:35:00,78.96,79.26,78.96,79.26,2900.0,75.3569,75.6432,75.3569,75.6432,2900.0
2023-06-07 10:40:00,79.22,79.23,79.17,79.22,2235.0,75.6051,75.6146,75.5573,75.6051,2235.0
2023-06-07 10:45:00,79.1,79.12,79.03,79.06,561.0,75.4905,75.5096,75.4237,75.4524,561.0
2023-06-07 10:50:00,79.1,79.1,79.1,79.1,100.0,75.4905,75.4905,75.4905,75.4905,100.0
2023-06-07 10:55:00,79.29,79.38,79.29,79.38,300.0,75.6719,75.7577,75.6719,75.7577,300.0
2023-06-07 11:00:00,79.43,79.49,79.43,79.45,1001.0,75.8055,75.8627,75.8055,75.8246,1001.0
2023-06-07 11:05:00,79.55,79.6,79.49,79.6,2300.0,75.92,75.9677,75.8627,75.9677,2300.0
2023-06-07 11:10:00,79.65,79.87,79.63,79.87,1022.0,76.0154,76.2254,75.9963,76.2254,1022.0
2023-06-07 11:15:00,79.84,79.86,79.84,79.84,449.0,76.1968,76.2158,76.1968,76.1968,449.0
2023-06-07 11:20:00,79.63,79.63,79.63,79.63,100.0,75.9963,75.9963,75.9963,75.9963,100.0
2023-06-07 11:25:00,79.65,79.65,79.65,79.65,100.0,76.0154,76.0154,76.0154,76.0154,100.0
2023-06-07 11:30:00,79.61,79.76,79.61,79.75,600.0,75.9773,76.1204,75.9773,76.1109,600.0
2023-06-07 11:35:00,79.8,79.8,79.71,79.71,800.0,76.1586,76.1586,76.0727,76.0727,800.0
2023-06-07 11:40:00,79.75,79.75,79.75,79.75,100.0,76.1109,76.1109,76.1109,76.1109,100.0
2023-06-07 11:45:00,79.88,79.88,79.88,79.88,100.0,76.2349,76.2349,76.2349,76.2349,100.0
2023-06-07 11:50:00,79.88,79.88,79.88,79.88,100.0,76.2349,76.2349,76.2349,76.2349,100.0
2023-06-07 11:55:00,79.93,79.93,79.88,79.88,562.0,76.2827,76.2827,76.2349,76.2349,562.0
2023-06-07 12:00:00,79.79,79.9,79.79,79.89,1000.0,76.149,76.254,76.149,76.2445,1000.0
2023-06-07 12:05:00,79.89,80.0,79.89,79.99,522.0,76.2445,76.3495,76.2445,76.3399,522.0
2023-06-07 12:10:00,79.77,79.77,79.77,79.77,100.0,76.13,76.13,76.13,76.13,100.0
2023-06-07 12:15:00,79.72,79.72,79.67,79.71,400.0,76.0822,76.0822,76.0345,76.0727,400.0
2023-06-07 12:20:00,79.72,79.72,79.72,79.72,100.0,76.0822,76.0822,76.0822,76.0822,100.0
2023-06-07 12:25:00,79.79,79.91,79.79,79.91,200.0,76.149,76.2636,76.149,76.2636,200.0
2023-06-07 12:30:00,80.0,80.01,80.0,80.01,400.0,76.3495,76.359,76.3495,76.359,400.0
2023-06-07 12:35:00,79.92,79.92,79.92,79.92,170.0,76.2731,76.2731,76.2731,76.2731,170.0
2023-06-07 12:40:00,79.91,79.91,79.91,79.91,100.0,76.2636,76.2636,76.2636,76.2636,100.0
2023-06-07 12:45:00,79.9,79.9,79.78,79.78,500.0,76.254,76.254,76.1395,76.1395,500.0
2023-06-07 12:50:00,79.95,79.95,79.95,79.95,100.0,76.3017,76.3017,76.3017,76.3017,100.0
2023-06-07 12:55:00,79.91,79.91,79.88,79.88,400.0,76.2636,76.2636,76.2349,76.2349,400.0
2023-06-07 13:00:00,79.94,80.01,79.94,79.97,435.0,76.2922,76.359,76.2922,76.3208,435.0
2023-06-07 13:05:00,79.97,79.97,79.97,79.97,0.0,76.3208,76.3208,76.3208,76.3208,0.0
2023-06-07 13:10:00,80.18,80.19,80.05,80.12,1775.0,76.5212,76.5308,76.3972,76.464,1775.0
2023-06-07 13:15:00,80.14,80.24,80.14,80.2,500.0,76.4831,76.5785,76.4831,76.5403,500.0
2023-06-07 13:20:00,80.12,80.12,80.1,80.1,300.0,76.464,76.464,76.4449,76.4449,300.0
2023-06-07 13:25:00,80.08,80.09,80.01,80.05,845.0,76.4258,76.4354,76.359,76.3972,845.0
2023-06-07 13:30:00,80.07,80.08,80.07,80.08,200.0,76.4163,76.4258,76.4163,76.4258,200.0
2023-06-07 13:35:00,80.13,80.28,80.13,80.28,400.0,76.4735,76.6167,76.4735,76.6167,400.0
2023-06-07 13:40:00,80.26,80.3,80.15,80.22,1225.0,76.5976,76.6358,76.4926,76.5594,1225.0
2023-06-07 13:45:00,80.22,80.22,80.22,80.22,0.0,76.5594,76.5594,76.5594,76.5594,0.0
2023-06-07 13:50:00,80.28,80.29,80.23,80.23,1009.0,76.6167,76.6262,76.569,76.569,1009.0
2023-06-07 13:55:00,80.24,80.28,80.24,80.28,400.0,76.5785,76.6167,76.5785,76.6167,400.0
2023-06-07 14:00:00,80.39,80.42,80.39,80.42,488.0,76.7217,76.7503,76.7217,76.7503,488.0
2023-06-07 14:05:00,80.46,80.47,80.46,80.46,843.0,76.7885,76.798,76.7885,76.7885,843.0
2023-06-07 14:10:00,80.4,80.4,80.38,80.38,344.0,76.7312,76.7312,76.7121,76.7121,344.0
2023-06-07 14:15:00,80.24,80.3,80.24,80.3,410.0,76.5785,76.6358,76.5785,76.6358,410.0
2023-06-07 14:20:00,80.27,80.45,80.27,80.45,1099.0,76.6071,76.7789,76.6071,76.7789,1099.0
2023-06-07 14:25:00,80.44,80.45,80.41,80.45,500.0,76.7694,76.7789,76.7407,76.7789,500.0
2023-06-07 14:30:00,80.42,80.45,80.34,80.45,800.0,76.7503,76.7789,76.6739,76.7789,800.0
2023-06-07 14:35:00,80.51,80.53,80.45,80.53,1200.0,76.8362,76.8553,76.7789,76.8553,1200.0
2023-06-07 14:40:00,80.41,80.41,80.29,80.31,500.0,76.7407,76.7407,76.6262,76.6453,500.0
2023-06-07 14:45:00,80.41,80.41,80.41,80.41,100.0,76.7407,76.7407,76.7407,76.7407,100.0
2023-06-07 14:50:00,80.38,80.38,80.32,80.32,700.0,76.7121,76.7121,76.6549,76.6549,700.0
2023-06-07 14:55:00,80.31,80.31,80.2,80.2,538.0,76.6453,76.6453,76.5403,76.5403,538.0
2023-06-07 15:00:00,80.22,80.37,80.22,80.37,518.0,76.5594,76.7026,76.5594,76.7026,518.0
2023-06-07 15:05:00,80.38,80.38,80.29,80.29,624.0,76.7121,76.7121,76.6262,76.6262,624.0
2023-06-07 15:10:00,80.26,80.31,80.26,80.27,1072.0,76.5976,76.6453,76.5976,76.6071,1072.0
2023-06-07 15:15:00,80.25,80.34,80.25,80.32,715.0,76.588,76.6739,76.588,76.6549,715.0
2023-06-07 15:20:00,80.36,80.37,80.31,80.31,440.0,76.693,76.7026,76.6453,76.6453,440.0
2023-06-07 15:25:00,80.27,80.28,80.26,80.26,400.0,76.6071,76.6167,76.5976,76.5976,400.0
2023-06-07 15:30:00,80.29,80.36,80.29,80.36,902.0,76.6262,76.693,76.6262,76.693,902.0
2023-06-07 15:35:00,80.46,80.52,80.42,80.42,1200.0,76.7885,76.8457,76.7503,76.7503,1200.0
2023-06-07 15:40:00,80.4,80.55,80.4,80.55,1200.0,76.7312,76.8744,76.7312,76.8744,1200.0
2023-06-07 15:45:00,80.53,80.69,80.53,80.68,1801.0,76.8553,77.008,76.8553,76.9984,1801.0
2023-06-07 15:50:00,80.69,80.7,80.5,80.5,3305.0,77.008,77.0175,76.8266,76.8266,3305.0
2023-06-07 15:55:00,80.48,80.49,80.4,80.41,5067.0,76.8076,76.8171,76.7312,76.7407,5067.0
2023-06-08 09:30:00,79.5,79.9,79.5,79.9,1100.0,75.8723,76.254,75.8723,76.254,1100.0
2023-06-08 09:35:00,80.22,80.23,79.89,79.93,1093.0,76.5594,76.569,76.2445,76.2827,1093.0
2023-06-08 09:40:00,79.65,79.81,79.64,79.81,855.0,76.0154,76.1681,76.0059,76.1681,855.0
2023-06-08 09:45:00,79.54,79.54,79.28,79.29,1000.0,75.9104,75.9104,75.6623,75.6719,1000.0
2023-06-08 09:50:00,79.32,79.41,79.18,79.33,3300.0,75.7005,75.7864,75.5669,75.71,3300.0
2023-06-08 09:55:00,79.36,79.51,79.36,79.51,1150.0,75.7387,75.8818,75.7387,75.8818,1150.0
2023-06-08 10:00:00,79.64,79.65,79.6,79.63,2173.0,76.0059,76.0154,75.9677,75.9963,2173.0
2023-06-08 10:05:00,79.6,79.61,79.54,79.61,2918.0,75.9677,75.9773,75.9104,75.9773,2918.0
2023-06-08 10:10:00,79.56,79.7,79.56,79.63,2694.0,75.9295,76.0631,75.9295,75.9963,2694.0
2023-06-08 10:15:00,79.58,79.6,79.54,79.6,2025.0,75.9486,75.9677,75.9104,75.9677,2025.0
2023-06-08 10:20:00,79.6,79.7,79.58,79.7,2793.0,75.9677,76.0631,75.9486,76.0631,2793.0
2023-06-08 10:25:00,79.79,79.89,79.79,79.89,2010.0,76.149,76.2445,76.149,76.2445,2010.0
2023-06-08 10:30:00,79.81,79.91,79.79,79.91,1300.0,76.1681,76.2636,76.149,76.2636,1300.0
2023-06-08 10:35:00,80.04,80.04,79.93,79.99,500.0,76.3876,76.3876,76.2827,76.3399,500.0
2023-06-08 10:40:00,79.98,80.01,79.95,79.95,600.0,76.3304,76.359,76.3017,76.3017,600.0
2023-06-08 10:45:00,79.97,80.08,79.93,79.95,4199.0,76.3208,76.4258,76.2827,76.3017,4199.0
2023-06-08 10:50:00,79.99,79.99,79.93,79.93,200.0,76.3399,76.3399,76.2827,76.2827,200.0
2023-06-08 10:55:00,79.96,79.96,79.95,79.95,614.0,76.3113,76.3113,76.3017,76.3017,614.0
2023-06-08 11:00:00,79.95,79.97,79.73,79.87,3400.0,76.3017,76.3208,76.0918,76.2254,3400.0
2023-06-08 11:05:00,79.86,79.94,79.79,79.88,7280.0,76.2158,76.2922,76.149,76.2349,7280.0
2023-06-08 11:10:00,79.87,79.98,79.87,79.91,1400.0,76.2254,76.3304,76.2254,76.2636,1400.0
2023-06-08 11:15:00,79.85,79.94,79.85,79.91,10910.0,76.2063,76.2922,76.2063,76.2636,10910.0
2023-06-08 11:20:00,79.95,79.95,79.74,79.79,2743.0,76.3017,76.3017,76.1013,76.149,2743.0
2023-06-08 11:25:00,79.75,79.8,79.72,79.8,2768.0,76.1109,76.1586,76.0822,76.1586,2768.0
2023-06-08 11:30:00,79.91,79.91,79.8,79.84,1045.0,76.2636,76.2636,76.1586,76.1968,1045.0
2023-06-08 11:35:00,79.89,79.96,79.89,79.96,400.0,76.2445,76.3113,76.2445,76.3113,400.0
2023-06-08 11:40:00,79.97,80.0,79.97,80.0,1300.0,76.3208,76.3495,76.3208,76.3495,1300.0
2023-06-08 11:45:00,80.01,80.05,80.01,80.05,300.0,76.359,76.3972,76.359,76.3972,300.0
2023-06-08 11:50:00,79.99,80.0,79.95,80.0,500.0,76.3399,76.3495,76.3017,76.3495,500.0
2023-06-08 11:55:00,80.03,80.05,80.0,80.04,1210.0,76.3781,76.3972,76.3495,76.3876,1210.0
2023-06-08 12:00:00,80.1,80.12,80.04,80.06,1200.0,76.4449,76.464,76.3876,76.4067,1200.0
2023-06-08 12:05:00,80.06,80.12,80.04,80.07,1261.0,76.4067,76.464,76.3876,76.4163,1261.0
2023-06-08 12:10:00,80.08,80.08,80.04,80.04,800.0,76.4258,76.4258,76.3876,76.3876,800.0
2023-06-08 12:15:00,80.04,80.08,80.04,80.06,2700.0,76.3876,76.4258,76.3876,76.4067,2700.0
2023-06-08 12:20:00,80.04,80.1,80.04,80.1,526.0,76.3876,76.4449,76.3876,76.4449,526.0
2023-06-08 12:25:00,80.13,80.2,80.13,80.2,400.0,76.4735,76.5403,76.4735,76.5403,400.0
2023-06-08 12:30:00,80.23,80.25,80.22,80.24,800.0,76.569,76.588,76.5594,76.5785,800.0
2023-06-08 12:35:00,80.18,80.18,80.16,80.17,570.0,76.5212,76.5212,76.5022,76.5117,570.0
2023-06-08 12:40:00,80.15,80.2,80.15,80.18,900.0,76.4926,76.5403,76.4926,76.5212,900.0
2023-06-08 12:45:00,80.18,80.18,80.13,80.15,400.0,76.5212,76.5212,76.4735,76.4926,400.0
2023-06-08 12:50:00,80.15,80.19,80.15,80.19,400.0,76.4926,76.5308,76.4926,76.5308,400.0
2023-06-08 12:55:00,80.14,80.14,80.14,80.14,200.0,76.4831,76.4831,76.4831,76.4831,200.0
2023-06-08 13:00:00,80.12,80.12,80.06,80.06,200.0,76.464,76.464,76.4067,76.4067,200.0
2023-06-08 13:05:00,80.03,80.03,80.03,80.03,100.0,76.3781,76.3781,76.3781,76.3781,100.0
2023-06-08 13:10:00,80.1,80.1,80.05,80.09,800.0,76.4449,76.4449,76.3972,76.4354,800.0
2023-06-08 13:15:00,80.11,80.24,80.11,80.22,732.0,76.4544,76.5785,76.4544,76.5594,732.0
2023-06-08 13:20:00,80.27,80.27,80.25,80.25,200.0,76.6071,76.6071,76.588,76.588,200.0
2023-06-08 13:25:00,80.37,80.37,80.37,80.37,100.0,76.7026,76.7026,76.7026,76.7026,100.0
2023-06-08 13:30:00,80.37,80.37,80.26,80.26,800.0,76.7026,76.7026,76.5976,76.5976,800.0
2023-06-08 13:35:00,80.3,80.3,80.24,80.25,1000.0,76.6358,76.6358,76.5785,76.588,1000.0
2023-06-08 13:40:00,80.26,80.29,80.26,80.26,525.0,76.5976,76.6262,76.5976,76.5976,525.0
2023-06-08 13:45:00,80.24,80.26,80.24,80.25,500.0,76.5785,76.5976,76.5785,76.588,500.0
2023-06-08 13:50:00,80.36,80.48,80.36,80.41,900.0,76.693,76.8076,76.693,76.7407,900.0
2023-06-08 13:55:00,80.31,80.32,80.31,80.32,500.0,76.6453,76.6549,76.6453,76.6549,500.0
2023-06-08 14:00:00,80.42,80.43,80.42,80.43,200.0,76.7503,76.7598,76.7503,76.7598,200.0
2023-06-08 14:05:00,80.41,80.41,80.41,80.41,100.0,76.7407,76.7407,76.7407,76.7407,100.0
2023-06-08 14:10:00,80.31,80.31,80.31,80.31,100.0,76.6453,76.6453,76.6453,76.6453,100.0
2023-06-08 14:15:00,80.35,80.35,80.34,80.34,300.0,76.6835,76.6835,76.6739,76.6739,300.0
2023-06-08 14:20:00,80.27,80.32,80.27,80.32,200.0,76.6071,76.6549,76.6071,76.6549,200.0
2023-06-08 14:25:00,80.39,80.4,80.39,80.4,200.0,76.7217,76.7312,76.7217,76.7312,200.0
2023-06-08 14:30:00,80.42,80.5,80.42,80.48,1100.0,76.7503,76.8266,76.7503,76.8076,1100.0
2023-06-08 14:35:00,80.47,80.47,80.43,80.43,400.0,76.798,76.798,76.7598,76.7598,400.0
2023-06-08 14:40:00,80.43,80.43,80.36,80.38,734.0,76.7598,76.7598,76.693,76.7121,734.0
2023-06-08 14:45:00,80.27,80.29,80.27,80.28,861.0,76.6071,76.6262,76.6071,76.6167,861.0
2023-06-08 14:50:00,80.33,80.33,80.3,80.3,326.0,76.6644,76.6644,76.6358,76.6358,326.0
2023-06-08 14:55:00,80.29,80.31,80.25,80.25,400.0,76.6262,76.6453,76.588,76.588,400.0
2023-06-08 15:00:00,80.29,80.29,80.26,80.26,200.0,76.6262,76.6262,76.5976,76.5976,200.0
2023-06-08 15:05:00,80.28,80.31,80.26,80.31,400.0,76.6167,76.6453,76.5976,76.6453,400.0
2023-06-08 15:10:00,80.24,80.24,80.14,80.14,324.0,76.5785,76.5785,76.4831,76.4831,324.0
2023-06-08 15:15:00,80.05,80.05,80.04,80.05,400.0,76.3972,76.3972,76.3876,76.3972,400.0
2023-06-08 15:20:00,80.03,80.03,79.96,79.96,200.0,76.3781,76.3781,76.3113,76.3113,200.0
2023-06-08 15:25:00,79.96,79.96,79.89,79.89,500.0,76.3113,76.3113,76.2445,76.2445,500.0
2023-06-08 15:30:00,79.87,79.88,79.83,79.87,801.0,76.2254,76.2349,76.1872,76.2254,801.0
2023-06-08 15:35:00,79.83,79.85,79.81,79.81,500.0,76.1872,76.2063,76.1681,76.1681,500.0
2023-06-08 15:40:00,79.78,79.85,79.78,79.85,1440.0,76.1395,76.2063,76.1395,76.2063,1440.0
2023-06-08 15:45:00,79.9,79.96,79.89,79.94,900.0,76.254,76.3113,76.2445,76.2922,900.0
2023-06-08 15:50:00,79.88,79.9,79.81,79.84,3014.0,76.2349,76.254,76.1681,76.1968,3014.0
2023-06-08 15:55:00,79.8,79.94,79.63,79.82,20510.0,76.1586,76.2922,75.9963,76.1777,20510.0
2023-06-09 09:30:00,79.68,79.81,79.56,79.81,400.0,76.0441,76.1681,75.9295,76.1681,400.0
2023-06-09 09:35:00,79.75,79.96,79.74,79.87,500.0,76.1109,76.3113,76.1013,76.2254,500.0
2023-06-09 09:40:00,79.98,79.98,79.71,79.71,300.0,76.3304,76.3304,76.0727,76.0727,300.0
2023-06-09 09:45:00,79.75,79.86,79.71,79.86,600.0,76.1109,76.2158,76.0727,76.2158,600.0
2023-06-09 09:50:00,79.93,79.93,79.75,79.75,400.0,76.2827,76.2827,76.1109,76.1109,400.0
2023-06-09 09:55:00,79.84,79.88,79.84,79.88,300.0,76.1968,76.2349,76.1968,76.2349,300.0
2023-06-09 10:00:00,79.97,80.08,79.97,80.08,200.0,76.3208,76.4258,76.3208,76.4258,200.0
2023-06-09 10:05:00,80.06,80.06,79.99,80.0,400.0,76.4067,76.4067,76.3399,76.3495,400.0
2023-06-09 10:10:00,80.05,80.1,80.01,80.08,500.0,76.3972,76.4449,76.359,76.4258,500.0
2023-06-09 10:15:00,80.1,80.12,79.96,79.96,778.0,76.4449,76.464,76.3113,76.3113,778.0
2023-06-09 10:20:00,80.01,80.04,80.01,80.02,700.0,76.359,76.3876,76.359,76.3685,700.0
2023-06-09 10:25:00,80.12,80.28,80.08,80.27,1400.0,76.464,76.6167,76.4258,76.6071,1400.0
2023-06-09 10:30:00,80.36,80.41,80.3,80.31,500.0,76.693,76.7407,76.6358,76.6453,500.0
2023-06-09 10:35:00,80.27,80.3,80.26,80.3,700.0,76.6071,76.6358,76.5976,76.6358,700.0
2023-06-09 10:40:00,80.29,80.29,80.17,80.17,300.0,76.6262,76.6262,76.5117,76.5117,300.0
2023-06-09 10:45:00,80.18,80.25,80.18,80.25,200.0,76.5212,76.588,76.5212,76.588,200.0
2023-06-09 10:50:00,80.19,80.26,80.19,80.26,300.0,76.5308,76.5976,76.5308,76.5976,300.0
2023-06-09 10:55:00,80.31,80.31,80.23,80.23,500.0,76.6453,76.6453,76.569,76.569,500.0
2023-06-09 11:00:00,80.23,80.23,80.23,80.23,0.0,76.569,76.569,76.569,76.569,0.0
2023-06-09 11:05:00,80.23,80.23,80.23,80.23,0.0,76.569,76.569,76.569,76.569,0.0
2023-06-09 11:10:00,80.37,80.37,80.36,80.37,300.0,76.7026,76.7026,76.693,76.7026,300.0
2023-06-09 11:15:00,80.36,80.36,80.35,80.36,400.0,76.693,76.693,76.6835,76.693,400.0
2023-06-09 11:20:00,80.38,80.47,80.38,80.47,600.0,76.7121,76.798,76.7121,76.798,600.0
2023-06-09 11:25:00,80.46,80.46,80.32,80.36,1900.0,76.7885,76.7885,76.6549,76.693,1900.0
2023-06-09 11:30:00,80.37,80.37,80.29,80.34,600.0,76.7026,76.7026,76.6262,76.6739,600.0
2023-06-09 11:35:00,80.31,80.42,80.31,80.42,1500.0,76.6453,76.7503,76.6453,76.7503,1500.0
2023-06-09 11:40:00,80.45,80.56,80.45,80.56,1822.0,76.7789,76.8839,76.7789,76.8839,1822.0
2023-06-09 11:45:00,80.57,80.62,80.57,80.62,900.0,76.8934,76.9412,76.8934,76.9412,900.0
2023-06-09 11:50:00,80.59,80.66,80.59,80.63,2000.0,76.9125,76.9793,76.9125,76.9507,2000.0
2023-06-09 11:55:00,80.63,80.75,80.61,80.61,700.0,76.9507,77.0652,76.9316,76.9316,700.0
2023-06-09 12:00:00,80.44,80.44,80.43,80.43,400.0,76.7694,76.7694,76.7598,76.7598,400.0
2023-06-09 12:05:00,80.52,80.52,80.37,80.37,200.0,76.8457,76.8457,76.7026,76.7026,200.0
2023-06-09 12:10:00,80.43,80.53,80.43,80.53,700.0,76.7598,76.8553,76.7598,76.8553,700.0
2023-06-09 12:15:00,80.55,80.55,80.53,80.54,600.0,76.8744,76.8744,76.8553,76.8648,600.0
2023-06-09 12:20:00,80.55,80.55,80.55,80.55,100.0,76.8744,76.8744,76.8744,76.8744,100.0
2023-06-09 12:25:00,80.46,80.47,80.46,80.47,200.0,76.7885,76.798,76.7885,76.798,200.0
2023-06-09 12:30:00,80.47,80.47,80.47,80.47,0.0,76.798,76.798,76.798,76.798,0.0
2023-06-09 12:35:00,80.47,80.47,80.47,80.47,0.0,76.798,76.798,76.798,76.798,0.0
2023-06-09 12:40:00,80.47,80.47,80.47,80.47,0.0,76.798,76.798,76.798,76.798,0.0
2023-06-09 12:45:00,80.5,80.5,80.48,80.48,200.0,76.8266,76.8266,76.8076,76.8076,200.0
2023-06-09 12:50:00,80.5,80.52,80.48,80.52,400.0,76.8266,76.8457,76.8076,76.8457,400.0
2023-06-09 12:55:00,80.53,80.54,80.53,80.54,300.0,76.8553,76.8648,76.8553,76.8648,300.0
2023-06-09 13:00:00,80.64,80.69,80.64,80.68,400.0,76.9603,77.008,76.9603,76.9984,400.0
2023-06-09 13:05:00,80.8,80.8,80.78,80.8,500.0,77.113,77.113,77.0939,77.113,500.0
2023-06-09 13:10:00,80.74,80.74,80.74,80.74,100.0,77.0557,77.0557,77.0557,77.0557,100.0
2023-06-09 13:15:00,80.75,80.75,80.75,80.75,200.0,77.0652,77.0652,77.0652,77.0652,200.0
2023-06-09 13:20:00,80.73,80.73,80.73,80.73,100.0,77.0461,77.0461,77.0461,77.0461,100.0
2023-06-09 13:25:00,80.72,80.72,80.72,80.72,100.0,77.0366,77.0366,77.0366,77.0366,100.0
2023-06-09 13:30:00,80.77,80.77,80.77,80.77,200.0,77.0843,77.0843,77.0843,77.0843,200.0
2023-06-09 13:35:00,80.8,80.82,80.78,80.78,500.0,77.113,77.132,77.0939,77.0939,500.0
2023-06-09 13:40:00,80.78,80.78,80.78,80.78,0.0,77.0939,77.0939,77.0939,77.0939,0.0
2023-06-09 13:45:00,80.62,80.62,80.62,80.62,100.0,76.9412,76.9412,76.9412,76.9412,100.0
2023-06-09 13:50:00,80.5,80.54,80.5,80.54,400.0,76.8266,76.8648,76.8266,76.8648,400.0
2023-06-09 13:55:00,80.55,80.65,80.55,80.62,572.0,76.8744,76.9698,76.8744,76.9412,572.0
2023-06-09 14:00:00,80.64,80.71,80.64,80.71,300.0,76.9603,77.0271,76.9603,77.0271,300.0
2023-06-09 14:05:00,80.74,80.74,80.74,80.74,100.0,77.0557,77.0557,77.0557,77.0557,100.0
2023-06-09 14:10:00,80.74,80.74,80.71,80.71,300.0,77.0557,77.0557,77.0271,77.0271,300.0
2023-06-09 14:15:00,80.64,80.64,80.64,80.64,100.0,76.9603,76.9603,76.9603,76.9603,100.0
2023-06-09 14:20:00,80.69,80.7,80.69,80.7,300.0,77.008,77.0175,77.008,77.0175,300.0
2023-06-09 14:25:00,80.73,80.73,80.73,80.73,100.0,77.0461,77.0461,77.0461,77.0461,100.0
2023-06-09 14:30:00,80.75,80.75,80.75,80.75,100.0,77.0652,77.0652,77.0652,77.0652,100.0
2023-06-09 14:35:00,80.84,80.84,80.78,80.78,400.0,77.1511,77.1511,77.0939,77.0939,400.0
2023-06-09 14:40:00,80.78,80.78,80.78,80.78,0.0,77.0939,77.0939,77.0939,77.0939,0.0
2023-06-09 14:45:00,80.81,80.9,80.81,80.89,857.0,77.1225,77.2084,77.1225,77.1988,857.0
2023-06-09 14:50:00,80.86,80.86,80.86,80.86,100.0,77.1702,77.1702,77.1702,77.1702,100.0
2023-06-09 14:55:00,80.93,80.93,80.86,80.89,300.0,77.237,77.237,77.1702,77.1988,300.0
2023-06-09 15:00:00,80.9,81.02,80.9,81.02,693.0,77.2084,77.3229,77.2084,77.3229,693.0
2023-06-09 15:05:00,80.97,80.97,80.97,80.97,163.0,77.2752,77.2752,77.2752,77.2752,163.0
2023-06-09 15:10:00,80.86,80.86,80.86,80.86,462.0,77.1702,77.1702,77.1702,77.1702,462.0
2023-06-09 15:15:00,80.94,80.96,80.94,80.96,300.0,77.2466,77.2657,77.2466,77.2657,300.0
2023-06-09 15:20:00,80.92,80.92,80.92,80.92,200.0,77.2275,77.2275,77.2275,77.2275,200.0
2023-06-09 15:25:00,80.88,80.88,80.8,80.8,200.0,77.1893,77.1893,77.113,77.113,200.0
2023-06-09 15:30:00,80.84,80.84,80.83,80.83,273.0,77.1511,77.1511,77.1416,77.1416,273.0
2023-06-09 15:35:00,80.84,80.9,80.8,80.8,500.0,77.1511,77.2084,77.113,77.113,500.0
2023-06-09 15:40:00,80.88,80.97,80.87,80.93,1552.0,77.1893,77.2752,77.1798,77.237,1552.0
2023-06-09 15:45:00,81.0,81.07,80.98,81.04,1453.0,77.3038,77.3706,77.2847,77.342,1453.0
2023-06-09 15:50:00,81.06,81.13,81.05,81.12,1913.0,77.3611,77.4279,77.3515,77.4184,1913.0
2023-06-09 15:55:00,81.13,81.14,81.07,81.14,9882.0,77.4279,77.4374,77.3706,77.4374,9882.0
2023-06-12 09:30:00,81.22,81.22,81.21,81.21,200.0,77.5138,77.5138,77.5042,77.5042,200.0
2023-06-12 09:35:00,81.22,81.42,80.87,80.87,2000.0,77.5138,77.7047,77.1798,77.1798,2000.0
2023-06-12 09:40:00,80.96,81.1,80.96,81.1,200.0,77.2657,77.3993,77.2657,77.3993,200.0
2023-06-12 09:45:00,80.88,81.11,80.88,81.11,500.0,77.1893,77.4088,77.1893,77.4088,500.0
2023-06-12 09:50:00,81.25,81.37,81.25,81.37,400.0,77.5424,77.6569,77.5424,77.6569,400.0
2023-06-12 09:55:00,81.37,81.38,81.33,81.33,877.0,77.6569,77.6665,77.6188,77.6188,877.0
2023-06-12 10:00:00,81.37,81.48,81.32,81.38,1146.0,77.6569,77.7619,77.6092,77.6665,1146.0
2023-06-12 10:05:00,81.44,81.44,81.3,81.3,600.0,77.7237,77.7237,77.5901,77.5901,600.0
2023-06-12 10:10:00,81.34,81.34,81.25,81.28,580.0,77.6283,77.6283,77.5424,77.571,580.0
2023-06-12 10:15:00,81.29,81.35,81.29,81.35,1100.0,77.5806,77.6379,77.5806,77.6379,1100.0
2023-06-12 10:20:00,81.38,81.51,81.37,81.43,1687.0,77.6665,77.7906,77.6569,77.7142,1687.0
2023-06-12 10:25:00,81.36,81.36,81.23,81.3,900.0,77.6474,77.6474,77.5233,77.5901,900.0
2023-06-12 10:30:00,81.29,81.35,81.29,81.32,669.0,77.5806,77.6379,77.5806,77.6092,669.0
2023-06-12 10:35:00,81.22,81.22,81.22,81.22,100.0,77.5138,77.5138,77.5138,77.5138,100.0
2023-06-12 10:40:00,81.28,81.32,81.23,81.32,1300.0,77.571,77.6092,77.5233,77.6092,1300.0
2023-06-12 10:45:00,81.28,81.31,81.28,81.3,800.0,77.571,77.5997,77.571,77.5901,800.0
2023-06-12 10:50:00,81.32,81.33,81.22,81.26,1200.0,77.6092,77.6188,77.5138,77.552,1200.0
2023-06-12 10:55:00,81.25,81.26,81.22,81.22,700.0,77.5424,77.552,77.5138,77.5138,700.0
2023-06-12 11:00:00,81.23,81.26,81.19,81.22,4218.0,77.5233,77.552,77.4852,77.5138,4218.0
2023-06-12 11:05:00,81.04,81.27,81.04,81.27,11613.0,77.342,77.5615,77.342,77.5615,11613.0
2023-06-12 11:10:00,81.27,81.27,81.27,81.27,1000.0,77.5615,77.5615,77.5615,77.5615,1000.0
2023-06-12 11:15:00,81.11,81.18,81.11,81.18,800.0,77.4088,77.4756,77.4088,77.4756,800.0
2023-06-12 11:20:00,81.12,81.17,81.06,81.17,600.0,77.4184,77.4661,77.3611,77.4661,600.0
2023-06-12 11:25:00,81.17,81.19,81.17,81.19,200.0,77.4661,77.4852,77.4661,77.4852,200.0
2023-06-12 11:30:00,81.32,81.33,81.32,81.32,416.0,77.6092,77.6188,77.6092,77.6092,416.0
2023-06-12 11:35:00,81.24,81.25,81.24,81.25,300.0,77.5329,77.5424,77.5329,77.5424,300.0
2023-06-12 11:40:00,81.25,81.25,81.25,81.25,0.0,77.5424,77.5424,77.5424,77.5424,0.0
2023-06-12 11:45:00,81.25,81.25,81.22,81.22,300.0,77.5424,77.5424,77.5138,77.5138,300.0
2023-06-12 11:50:00,81.19,81.21,81.15,81.15,1025.0,77.4852,77.5042,77.447,77.447,1025.0
2023-06-12 11:55:00,81.18,81.18,81.18,81.18,300.0,77.4756,77.4756,77.4756,77.4756,300.0
2023-06-12 12:00:00,81.18,81.18,81.14,81.17,1747.0,77.4756,77.4756,77.4374,77.4661,1747.0
2023-06-12 12:05:00,81.18,81.19,81.08,81.12,1929.0,77.4756,77.4852,77.3802,77.4184,1929.0
2023-06-12 12:10:00,81.15,81.15,81.15,81.15,100.0,77.447,77.447,77.447,77.447,100.0
2023-06-12 12:15:00,81.18,81.18,81.17,81.18,500.0,77.4756,77.4756,77.4661,77.4756,500.0
2023-06-12 12:20:00,81.19,81.22,81.19,81.22,356.0,77.4852,77.5138,77.4852,77.5138,356.0
2023-06-12 12:25:00,81.22,81.24,81.22,81.24,200.0,77.5138,77.5329,77.5138,77.5329,200.0
2023-06-12 12:30:00,81.26,81.27,81.26,81.27,300.0,77.552,77.5615,77.552,77.5615,300.0
2023-06-12 12:35:00,81.26,81.29,81.25,81.25,400.0,77.552,77.5806,77.5424,77.5424,400.0
2023-06-12 12:40:00,81.26,81.28,81.24,81.25,900.0,77.552,77.571,77.5329,77.5424,900.0
2023-06-12 12:45:00,81.27,81.37,81.27,81.37,28900.0,77.5615,77.6569,77.5615,77.6569,28900.0
2023-06-12 12:50:00,81.39,81.39,81.39,81.39,500.0,77.676,77.676,77.676,77.676,500.0
2023-06-12 12:55:00,81.42,81.42,81.42,81.42,100.0,77.7047,77.7047,77.7047,77.7047,100.0
2023-06-12 13:00:00,81.41,81.42,81.41,81.42,200.0,77.6951,77.7047,77.6951,77.7047,200.0
2023-06-12 13:05:00,81.4,81.4,81.4,81.4,200.0,77.6856,77.6856,77.6856,77.6856,200.0
2023-06-12 13:10:00,81.22,81.26,81.22,81.26,400.0,77.5138,77.552,77.5138,77.552,400.0
2023-06-12 13:15:00,81.31,81.31,81.29,81.29,200.0,77.5997,77.5997,77.5806,77.5806,200.0
2023-06-12 13:20:00,81.33,81.43,81.33,81.43,600.0,77.6188,77.7142,77.6188,77.7142,600.0
2023-06-12 13:25:00,81.43,81.43,81.43,81.43,0.0,77.7142,77.7142,77.7142,77.7142,0.0
2023-06-12 13:30:00,81.43,81.43,81.43,81.43,0.0,77.7142,77.7142,77.7142,77.7142,0.0
2023-06-12 13:35:00,81.43,81.43,81.43,81.43,0.0,77.7142,77.7142,77.7142,77.7142,0.0
2023-06-12 13:40:00,81.17,81.21,81.17,81.21,451.0,77.4661,77.5042,77.4661,77.5042,451.0
2023-06-12 13:45:00,81.23,81.24,81.23,81.23,400.0,77.5233,77.5329,77.5233,77.5233,400.0
2023-06-12 13:50:00,81.26,81.26,81.24,81.25,300.0,77.552,77.552,77.5329,77.5424,300.0
2023-06-12 13:55:00,81.28,81.29,81.28,81.29,400.0,77.571,77.5806,77.571,77.5806,400.0
2023-06-12 14:00:00,81.31,81.32,81.29,81.32,600.0,77.5997,77.6092,77.5806,77.6092,600.0
2023-06-12 14:05:00,81.33,81.33,81.3,81.32,497.0,77.6188,77.6188,77.5901,77.6092,497.0
2023-06-12 14:10:00,81.33,81.38,81.33,81.35,728.0,77.6188,77.6665,77.6188,77.6379,728.0
2023-06-12 14:15:00,81.34,81.37,81.34,81.35,900.0,77.6283,77.6569,77.6283,77.6379,900.0
2023-06-12 14:20:00,81.38,81.38,81.31,81.31,700.0,77.6665,77.6665,77.5997,77.5997,700.0
2023-06-12 14:25:00,81.33,81.36,81.33,81.36,819.0,77.6188,77.6474,77.6188,77.6474,819.0
2023-06-12 14:30:00,81.32,81.4,81.32,81.4,900.0,77.6092,77.6856,77.6092,77.6856,900.0
2023-06-12 14:35:00,81.41,81.42,81.41,81.42,300.0,77.6951,77.7047,77.6951,77.7047,300.0
2023-06-12 14:40:00,81.43,81.56,81.43,81.56,722.0,77.7142,77.8383,77.7142,77.8383,722.0
2023-06-12 14:45:00,81.6,81.6,81.6,81.6,722.0,77.8764,77.8764,77.8764,77.8764,722.0
2023-06-12 14:50:00,81.6,81.6,81.6,81.6,0.0,77.8764,77.8764,77.8764,77.8764,0.0
2023-06-12 14:55:00,81.57,81.57,81.53,81.57,767.0,77.8478,77.8478,77.8096,77.8478,767.0
2023-06-12 15:00:00,81.58,81.6,81.56,81.58,702.0,77.8574,77.8764,77.8383,77.8574,702.0
2023-06-12 15:05:00,81.6,81.63,81.58,81.63,600.0,77.8764,77.9051,77.8574,77.9051,600.0
2023-06-12 15:10:00,81.66,81.69,81.66,81.69,300.0,77.9337,77.9623,77.9337,77.9623,300.0
2023-06-12 15:15:00,81.67,81.81,81.67,81.77,2443.0,77.9433,78.0769,77.9433,78.0387,2443.0
2023-06-12 15:20:00,81.69,81.75,81.69,81.73,800.0,77.9623,78.0196,77.9623,78.0005,800.0
2023-06-12 15:25:00,81.73,81.73,81.73,81.73,0.0,78.0005,78.0005,78.0005,78.0005,0.0
2023-06-12 15:30:00,81.71,81.72,81.62,81.64,1300.0,77.9814,77.991,77.8955,77.9146,1300.0
2023-06-12 15:35:00,81.63,81.63,81.58,81.62,400.0,77.9051,77.9051,77.8574,77.8955,400.0
2023-06-12 15:40:00,81.62,81.67,81.62,81.67,1788.0,77.8955,77.9433,77.8955,77.9433,1788.0
2023-06-12 15:45:00,81.67,81.68,81.56,81.63,2002.0,77.9433,77.9528,77.8383,77.9051,2002.0
2023-06-12 15:50:00,81.63,81.76,81.6,81.76,4068.0,77.9051,78.0291,77.8764,78.0291,4068.0
2023-06-12 15:55:00,81.75,81.81,81.73,81.81,5559.0,78.0196,78.0769,78.0005,78.0769,5559.0
2023-06-13 09:30:00,81.57,82.05,81.5,82.05,2829.0,77.8478,78.3059,77.781,78.3059,2829.0
2023-06-13 09:35:00,81.91,82.0,81.89,81.95,1397.0,78.1723,78.2582,78.1532,78.2105,1397.0
2023-06-13 09:40:00,81.95,81.95,81.95,81.95,0.0,78.2105,78.2105,78.2105,78.2105,0.0
2023-06-13 09:45:00,82.33,82.37,82.28,82.3,1300.0,78.5731,78.6113,78.5254,78.5445,1300.0
2023-06-13 09:50:00,82.26,82.3,82.26,82.3,400.0,78.5063,78.5445,78.5063,78.5445,400.0
2023-06-13 09:55:00,82.2,82.2,82.15,82.15,900.0,78.4491,78.4491,78.4013,78.4013,900.0
2023-06-13 10:00:00,82.27,82.27,82.15,82.24,698.0,78.5159,78.5159,78.4013,78.4872,698.0
2023-06-13 10:05:00,82.37,82.37,82.31,82.31,200.0,78.6113,78.6113,78.554,78.554,200.0
2023-06-13 10:10:00,82.28,82.31,82.19,82.19,563.0,78.5254,78.554,78.4395,78.4395,563.0
2023-06-13 10:15:00,82.19,82.19,81.99,82.06,500.0,78.4395,78.4395,78.2487,78.3155,500.0
2023-06-13 10:20:00,82.19,82.19,82.19,82.19,100.0,78.4395,78.4395,78.4395,78.4395,100.0
2023-06-13 10:25:00,82.19,82.19,82.19,82.19,0.0,78.4395,78.4395,78.4395,78.4395,0.0
2023-06-13 10:30:00,82.4,82.41,82.31,82.31,1007.0,78.6399,78.6495,78.554,78.554,1007.0
2023-06-13 10:35:00,82.31,82.31,82.24,82.26,900.0,78.554,78.554,78.4872,78.5063,900.0
2023-06-13 10:40:00,82.34,82.35,82.3,82.3,600.0,78.5827,78.5922,78.5445,78.5445,600.0
2023-06-13 10:45:00,82.51,82.6,82.5,82.6,700.0,78.7449,78.8308,78.7354,78.8308,700.0
2023-06-13 10:50:00,82.4,82.4,82.38,82.38,300.0,78.6399,78.6399,78.6209,78.6209,300.0
2023-06-13 10:55:00,82.38,82.5,82.38,82.5,501.0,78.6209,78.7354,78.6209,78.7354,501.0
2023-06-13 11:00:00,82.36,82.36,82.36,82.36,200.0,78.6018,78.6018,78.6018,78.6018,200.0
2023-06-13 11:05:00,82.34,82.37,82.3,82.3,400.0,78.5827,78.6113,78.5445,78.5445,400.0
2023-06-13 11:10:00,82.3,82.39,82.3,82.34,700.0,78.5445,78.6304,78.5445,78.5827,700.0
2023-06-13 11:15:00,82.4,82.4,82.38,82.38,209.0,78.6399,78.6399,78.6209,78.6209,209.0
2023-06-13 11:20:00,82.45,82.46,82.45,82.46,202.0,78.6877,78.6972,78.6877,78.6972,202.0
2023-06-13 11:25:00,82.5,82.5,82.5,82.5,100.0,78.7354,78.7354,78.7354,78.7354,100.0
2023-06-13 11:30:00,82.32,82.32,82.32,82.32,100.0,78.5636,78.5636,78.5636,78.5636,100.0
2023-06-13 11:35:00,82.35,82.35,82.35,82.35,100.0,78.5922,78.5922,78.5922,78.5922,100.0
2023-06-13 11:40:00,82.37,82.42,82.37,82.42,324.0,78.6113,78.659,78.6113,78.659,324.0
2023-06-13 11:45:00,82.36,82.36,82.36,82.36,101.0,78.6018,78.6018,78.6018,78.6018,101.0
2023-06-13 11:50:00,82.37,82.37,82.32,82.32,400.0,78.6113,78.6113,78.5636,78.5636,400.0
2023-06-13 11:55:00,82.27,82.27,82.27,82.27,183.0,78.5159,78.5159,78.5159,78.5159,183.0
2023-06-13 12:00:00,82.27,82.28,82.27,82.28,200.0,78.5159,78.5254,78.5159,78.5254,200.0
2023-06-13 12:05:00,82.28,82.28,82.28,82.28,0.0,78.5254,78.5254,78.5254,78.5254,0.0
2023-06-13 12:10:00,82.3,82.31,82.26,82.26,400.0,78.5445,78.554,78.5063,78.5063,400.0
2023-06-13 12:15:00,82.11,82.16,82.11,82.16,500.0,78.3632,78.4109,78.3632,78.4109,500.0
2023-06-13 12:20:00,82.16,82.24,82.16,82.17,600.0,78.4109,78.4872,78.4109,78.4204,600.0
2023-06-13 12:25:00,82.19,82.19,82.19,82.19,100.0,78.4395,78.4395,78.4395,78.4395,100.0
2023-06-13 12:30:00,82.18,82.18,82.13,82.13,400.0,78.43,78.43,78.3823,78.3823,400.0
2023-06-13 12:35:00,82.11,82.12,82.11,82.12,200.0,78.3632,78.3727,78.3632,78.3727,200.0
2023-06-13 12:40:00,82.18,82.22,82.18,82.21,300.0,78.43,78.4682,78.43,78.4586,300.0
2023-06-13 12:45:00,82.2,82.22,82.2,82.22,308.0,78.4491,78.4682,78.4491,78.4682,308.0
2023-06-13 12:50:00,82.16,82.16,82.15,82.15,613.0,78.4109,78.4109,78.4013,78.4013,613.0
2023-06-13 12:55:00,82.11,82.14,82.11,82.14,300.0,78.3632,78.3918,78.3632,78.3918,300.0
2023-06-13 13:00:00,82.14,82.14,82.14,82.14,100.0,78.3918,78.3918,78.3918,78.3918,100.0
2023-06-13 13:05:00,82.2,82.2,82.2,82.2,102.0,78.4491,78.4491,78.4491,78.4491,102.0
2023-06-13 13:10:00,82.2,82.2,82.2,82.2,0.0,78.4491,78.4491,78.4491,78.4491,0.0
2023-06-13 13:15:00,82.3,82.35,82.3,82.35,298.0,78.5445,78.5922,78.5445,78.5922,298.0
2023-06-13 13:20:00,82.35,82.35,82.31,82.35,620.0,78.5922,78.5922,78.554,78.5922,620.0
2023-06-13 13:25:00,82.35,82.42,82.33,82.42,514.0,78.5922,78.659,78.5731,78.659,514.0
2023-06-13 13:30:00,82.4,82.4,82.4,82.4,100.0,78.6399,78.6399,78.6399,78.6399,100.0
2023-06-13 13:35:00,82.39,82.39,82.36,82.36,304.0,78.6304,78.6304,78.6018,78.6018,304.0
2023-06-13 13:40:00,82.34,82.35,82.34,82.34,500.0,78.5827,78.5922,78.5827,78.5827,500.0
2023-06-13 13:45:00,82.31,82.32,82.31,82.32,234.0,78.554,78.5636,78.554,78.5636,234.0
2023-06-13 13:50:00,82.32,82.32,82.32,82.32,236.0,78.5636,78.5636,78.5636,78.5636,236.0
2023-06-13 13:55:00,82.34,82.35,82.33,82.35,400.0,78.5827,78.5922,78.5731,78.5922,400.0
2023-06-13 14:00:00,82.34,82.38,82.34,82.38,338.0,78.5827,78.6209,78.5827,78.6209,338.0
2023-06-13 14:05:00,82.4,82.4,82.38,82.39,300.0,78.6399,78.6399,78.6209,78.6304,300.0
2023-06-13 14:10:00,82.21,82.28,82.21,82.28,1000.0,78.4586,78.5254,78.4586,78.5254,1000.0
2023-06-13 14:15:00,82.31,82.31,82.31,82.31,340.0,78.554,78.554,78.554,78.554,340.0
2023-06-13 14:20:00,82.34,82.39,82.34,82.39,300.0,78.5827,78.6304,78.5827,78.6304,300.0
2023-06-13 14:25:00,82.39,82.39,82.37,82.37,200.0,78.6304,78.6304,78.6113,78.6113,200.0
2023-06-13 14:30:00,82.27,82.27,82.19,82.19,300.0,78.5159,78.5159,78.4395,78.4395,300.0
2023-06-13 14:35:00,82.06,82.14,82.06,82.14,300.0,78.3155,78.3918,78.3155,78.3918,300.0
2023-06-13 14:40:00,82.14,82.14,82.14,82.14,0.0,78.3918,78.3918,78.3918,78.3918,0.0
2023-06-13 14:45:00,82.09,82.1,82.06,82.1,404.0,78.3441,78.3536,78.3155,78.3536,404.0
2023-06-13 14:50:00,81.95,81.96,81.95,81.96,200.0,78.2105,78.22,78.2105,78.22,200.0
2023-06-13 14:55:00,81.97,82.07,81.97,82.06,700.0,78.2296,78.325,78.2296,78.3155,700.0
2023-06-13 15:00:00,81.98,82.03,81.98,82.03,200.0,78.2391,78.2868,78.2391,78.2868,200.0
2023-06-13 15:05:00,82.01,82.03,82.01,82.03,200.0,78.2677,78.2868,78.2677,78.2868,200.0
2023-06-13 15:10:00,81.99,82.03,81.99,82.01,492.0,78.2487,78.2868,78.2487,78.2677,492.0
2023-06-13 15:15:00,81.97,82.0,81.93,81.97,818.0,78.2296,78.2582,78.1914,78.2296,818.0
2023-06-13 15:20:00,81.98,81.99,81.93,81.96,817.0,78.2391,78.2487,78.1914,78.22,817.0
2023-06-13 15:25:00,81.9,81.98,81.9,81.96,1174.0,78.1628,78.2391,78.1628,78.22,1174.0
2023-06-13 15:30:00,81.96,81.96,81.91,81.94,1133.0,78.22,78.22,78.1723,78.2009,1133.0
2023-06-13 15:35:00,81.95,81.99,81.95,81.99,700.0,78.2105,78.2487,78.2105,78.2487,700.0
2023-06-13 15:40:00,82.01,82.06,82.01,82.05,1000.0,78.2677,78.3155,78.2677,78.3059,1000.0
2023-06-13 15:45:00,82.02,82.1,82.0,82.1,2115.0,78.2773,78.3536,78.2582,78.3536,2115.0
2023-06-13 15:50:00,82.11,82.18,82.11,82.11,2500.0,78.3632,78.43,78.3632,78.3632,2500.0
2023-06-13 15:55:00,82.06,82.06,81.92,81.92,3546.0,78.3155,78.3155,78.1818,78.1818,3546.0
2023-06-14 09:30:00,82.26,82.69,82.26,82.55,500.0,78.5063,78.9167,78.5063,78.7831,500.0
2023-06-14 09:35:00,82.48,82.83,82.48,82.68,655.0,78.7163,79.0503,78.7163,78.9072,655.0
2023-06-14 09:40:00,82.55,82.55,82.14,82.14,711.0,78.7831,78.7831,78.3918,78.3918,711.0
2023-06-14 09:45:00,82.27,82.29,82.21,82.26,848.0,78.5159,78.535,78.4586,78.5063,848.0
2023-06-14 09:50:00,82.2,82.26,82.02,82.13,915.0,78.4491,78.5063,78.2773,78.3823,915.0
2023-06-14 09:55:00,82.18,82.18,82.16,82.16,200.0,78.43,78.43,78.4109,78.4109,200.0
2023-06-14 10:00:00,82.16,82.16,82.16,82.16,0.0,78.4109,78.4109,78.4109,78.4109,0.0
2023-06-14 10:05:00,82.44,82.63,82.44,82.63,1100.0,78.6781,78.8594,78.6781,78.8594,1100.0
2023-06-14 10:10:00,82.6,82.6,82.47,82.5,1203.0,78.8308,78.8308,78.7067,78.7354,1203.0
2023-06-14 10:15:00,82.49,82.5,82.47,82.49,700.0,78.7258,78.7354,78.7067,78.7258,700.0
2023-06-14 10:20:00,82.51,82.6,82.51,82.6,411.0,78.7449,78.8308,78.7449,78.8308,411.0
2023-06-14 10:25:00,82.5,82.6,82.5,82.56,1600.0,78.7354,78.8308,78.7354,78.7926,1600.0
2023-06-14 10:30:00,82.51,82.59,82.51,82.59,882.0,78.7449,78.8213,78.7449,78.8213,882.0
2023-06-14 10:35:00,82.68,82.72,82.65,82.69,510.0,78.9072,78.9453,78.8785,78.9167,510.0
2023-06-14 10:40:00,82.57,82.57,82.55,82.57,901.0,78.8022,78.8022,78.7831,78.8022,901.0
2023-06-14 10:45:00,82.56,82.7,82.56,82.7,400.0,78.7926,78.9263,78.7926,78.9263,400.0
2023-06-14 10:50:00,82.73,82.73,82.68,82.68,866.0,78.9549,78.9549,78.9072,78.9072,866.0
2023-06-14 10:55:00,82.66,82.66,82.66,82.66,100.0,78.8881,78.8881,78.8881,78.8881,100.0
2023-06-14 11:00:00,82.75,82.75,82.75,82.75,200.0,78.974,78.974,78.974,78.974,200.0
2023-06-14 11:05:00,82.75,82.75,82.53,82.54,619.0,78.974,78.974,78.764,78.7736,619.0
2023-06-14 11:10:00,82.49,82.6,82.49,82.57,500.0,78.7258,78.8308,78.7258,78.8022,500.0
2023-06-14 11:15:00,82.62,82.62,82.51,82.51,300.0,78.8499,78.8499,78.7449,78.7449,300.0
2023-06-14 11:20:00,82.57,82.61,82.56,82.61,608.0,78.8022,78.8404,78.7926,78.8404,608.0
2023-06-14 11:25:00,82.49,82.49,82.49,82.49,100.0,78.7258,78.7258,78.7258,78.7258,100.0
2023-06-14 11:30:00,82.35,82.41,82.35,82.35,520.0,78.5922,78.6495,78.5922,78.5922,520.0
2023-06-14 11:35:00,82.27,82.29,82.27,82.29,200.0,78.5159,78.535,78.5159,78.535,200.0
2023-06-14 11:40:00,82.29,82.36,82.29,82.34,500.0,78.535,78.6018,78.535,78.5827,500.0
2023-06-14 11:45:00,82.34,82.34,82.34,82.34,0.0,78.5827,78.5827,78.5827,78.5827,0.0
2023-06-14 11:50:00,82.26,82.3,82.26,82.3,500.0,78.5063,78.5445,78.5063,78.5445,500.0
2023-06-14 11:55:00,82.26,82.29,82.26,82.29,200.0,78.5063,78.535,78.5063,78.535,200.0
2023-06-14 12:00:00,82.36,82.36,82.31,82.31,608.0,78.6018,78.6018,78.554,78.554,608.0
2023-06-14 12:05:00,82.32,82.32,82.29,82.29,300.0,78.5636,78.5636,78.535,78.535,300.0
2023-06-14 12:10:00,82.31,82.31,82.31,82.31,100.0,78.554,78.554,78.554,78.554,100.0
2023-06-14 12:15:00,82.31,82.33,82.31,82.33,400.0,78.554,78.5731,78.554,78.5731,400.0
2023-06-14 12:20:00,82.33,82.34,82.33,82.34,200.0,78.5731,78.5827,78.5731,78.5827,200.0
2023-06-14 12:25:00,82.33,82.38,82.33,82.33,619.0,78.5731,78.6209,78.5731,78.5731,619.0
2023-06-14 12:30:00,82.33,82.33,82.33,82.33,0.0,78.5731,78.5731,78.5731,78.5731,0.0
2023-06-14 12:35:00,82.33,82.33,82.33,82.33,0.0,78.5731,78.5731,78.5731,78.5731,0.0
2023-06-14 12:40:00,82.36,82.49,82.36,82.49,640.0,78.6018,78.7258,78.6018,78.7258,640.0
2023-06-14 12:45:00,82.51,82.54,82.51,82.53,700.0,78.7449,78.7736,78.7449,78.764,700.0
2023-06-14 12:50:00,82.52,82.55,82.52,82.54,500.0,78.7545,78.7831,78.7545,78.7736,500.0
2023-06-14 12:55:00,82.5,82.56,82.5,82.55,700.0,78.7354,78.7926,78.7354,78.7831,700.0
2023-06-14 13:00:00,82.55,82.55,82.55,82.55,0.0,78.7831,78.7831,78.7831,78.7831,0.0
2023-06-14 13:05:00,82.59,82.59,82.59,82.59,100.0,78.8213,78.8213,78.8213,78.8213,100.0
2023-06-14 13:10:00,82.56,82.58,82.56,82.58,200.0,78.7926,78.8117,78.7926,78.8117,200.0
2023-06-14 13:15:00,82.67,82.67,82.64,82.64,500.0,78.8976,78.8976,78.869,78.869,500.0
2023-06-14 13:20:00,82.56,82.6,82.56,82.6,400.0,78.7926,78.8308,78.7926,78.8308,400.0
2023-06-14 13:25:00,82.46,82.46,82.46,82.46,200.0,78.6972,78.6972,78.6972,78.6972,200.0
2023-06-14 13:30:00,82.48,82.49,82.38,82.49,517.0,78.7163,78.7258,78.6209,78.7258,517.0
2023-06-14 13:35:00,82.39,82.39,82.39,82.39,100.0,78.6304,78.6304,78.6304,78.6304,100.0
2023-06-14 13:40:00,82.44,82.44,82.41,82.41,200.0,78.6781,78.6781,78.6495,78.6495,200.0
2023-06-14 13:45:00,82.41,82.42,82.41,82.42,300.0,78.6495,78.659,78.6495,78.659,300.0
2023-06-14 13:50:00,82.49,82.63,82.49,82.63,500.0,78.7258,78.8594,78.7258,78.8594,500.0
2023-06-14 13:55:00,82.59,82.59,82.59,82.59,100.0,78.8213,78.8213,78.8213,78.8213,100.0
2023-06-14 14:00:00,82.52,82.52,82.26,82.37,1133.0,78.7545,78.7545,78.5063,78.6113,1133.0
2023-06-14 14:05:00,82.22,82.22,81.99,82.02,681.0,78.4682,78.4682,78.2487,78.2773,681.0
2023-06-14 14:10:00,82.13,82.13,81.98,82.04,1025.0,78.3823,78.3823,78.2391,78.2964,1025.0
2023-06-14 14:15:00,82.14,82.14,82.07,82.12,2343.0,78.3918,78.3918,78.325,78.3727,2343.0
2023-06-14 14:20:00,82.15,82.16,82.15,82.16,300.0,78.4013,78.4109,78.4013,78.4109,300.0
2023-06-14 14:25:00,81.83,81.95,81.83,81.89,1535.0,78.096,78.2105,78.096,78.1532,1535.0
2023-06-14 14:30:00,81.88,81.88,81.59,81.74,2370.0,78.1437,78.1437,77.8669,78.0101,2370.0
2023-06-14 14:35:00,81.79,81.92,81.74,81.74,2845.0,78.0578,78.1818,78.0101,78.0101,2845.0
2023-06-14 14:40:00,82.03,82.03,81.86,82.0,584.0,78.2868,78.2868,78.1246,78.2582,584.0
2023-06-14 14:45:00,82.0,82.18,82.0,82.18,1329.0,78.2582,78.43,78.2582,78.43,1329.0
2023-06-14 14:50:00,82.16,82.16,81.95,81.96,904.0,78.4109,78.4109,78.2105,78.22,904.0
2023-06-14 14:55:00,82.13,82.13,82.03,82.04,600.0,78.3823,78.3823,78.2868,78.2964,600.0
2023-06-14 15:00:00,82.17,82.17,82.11,82.11,200.0,78.4204,78.4204,78.3632,78.3632,200.0
2023-06-14 15:05:00,82.27,82.44,82.27,82.41,801.0,78.5159,78.6781,78.5159,78.6495,801.0
2023-06-14 15:10:00,82.38,82.38,82.38,82.38,100.0,78.6209,78.6209,78.6209,78.6209,100.0
2023-06-14 15:15:00,82.21,82.27,82.09,82.27,1476.0,78.4586,78.5159,78.3441,78.5159,1476.0
2023-06-14 15:20:00,82.31,82.34,82.25,82.25,710.0,78.554,78.5827,78.4968,78.4968,710.0
2023-06-14 15:25:00,82.3,82.3,82.16,82.18,3409.0,78.5445,78.5445,78.4109,78.43,3409.0
2023-06-14 15:30:00,82.03,82.11,82.0,82.09,1721.0,78.2868,78.3632,78.2582,78.3441,1721.0
2023-06-14 15:35:00,82.06,82.13,82.06,82.06,1313.0,78.3155,78.3823,78.3155,78.3155,1313.0
2023-06-14 15:40:00,82.1,82.1,81.83,81.83,1671.0,78.3536,78.3536,78.096,78.096,1671.0
2023-06-14 15:45:00,81.86,81.86,81.58,81.59,1700.0,78.1246,78.1246,77.8574,77.8669,1700.0
2023-06-14 15:50:00,81.45,81.48,81.37,81.48,4470.0,77.7333,77.7619,77.6569,77.7619,4470.0
2023-06-14 15:55:00,81.42,81.63,81.42,81.54,10725.0,77.7047,77.9051,77.7047,77.8192,10725.0
2023-06-15 09:30:00,81.19,81.27,81.19,81.27,400.0,77.4852,77.5615,77.4852,77.5615,400.0
2023-06-15 09:35:00,80.9,81.03,80.89,80.93,500.0,77.2084,77.3325,77.1988,77.237,500.0
2023-06-15 09:40:00,80.87,80.87,80.87,80.87,100.0,77.1798,77.1798,77.1798,77.1798,100.0
2023-06-15 09:45:00,80.71,80.71,80.54,80.71,1400.0,77.0271,77.0271,76.8648,77.0271,1400.0
2023-06-15 09:50:00,80.73,80.88,80.67,80.85,1000.0,77.0461,77.1893,76.9889,77.1607,1000.0
2023-06-15 09:55:00,80.84,80.89,80.82,80.89,500.0,77.1511,77.1988,77.132,77.1988,500.0
2023-06-15 10:00:00,81.04,81.21,81.04,81.15,900.0,77.342,77.5042,77.342,77.447,900.0
2023-06-15 10:05:00,81.02,81.06,80.86,80.89,1570.0,77.3229,77.3611,77.1702,77.1988,1570.0
2023-06-15 10:10:00,80.92,80.93,80.78,80.83,4073.0,77.2275,77.237,77.0939,77.1416,4073.0
2023-06-15 10:15:00,80.84,80.84,80.73,80.81,1300.0,77.1511,77.1511,77.0461,77.1225,1300.0
2023-06-15 10:20:00,80.87,80.94,80.81,80.83,1700.0,77.1798,77.2466,77.1225,77.1416,1700.0
2023-06-15 10:25:00,80.86,80.89,80.85,80.85,1000.0,77.1702,77.1988,77.1607,77.1607,1000.0
2023-06-15 10:30:00,80.76,80.81,80.62,80.65,2000.0,77.0748,77.1225,76.9412,76.9698,2000.0
2023-06-15 10:35:00,80.7,80.7,80.47,80.47,1300.0,77.0175,77.0175,76.798,76.798,1300.0
2023-06-15 10:40:00,80.46,80.54,80.46,80.53,504.0,76.7885,76.8648,76.7885,76.8553,504.0
2023-06-15 10:45:00,80.44,80.53,80.44,80.5,800.0,76.7694,76.8553,76.7694,76.8266,800.0
2023-06-15 10:50:00,80.49,80.5,80.28,80.28,1000.0,76.8171,76.8266,76.6167,76.6167,1000.0
2023-06-15 10:55:00,80.37,80.37,80.27,80.29,590.0,76.7026,76.7026,76.6071,76.6262,590.0
2023-06-15 11:00:00,80.36,80.36,80.29,80.32,540.0,76.693,76.693,76.6262,76.6549,540.0
2023-06-15 11:05:00,80.31,80.34,80.28,80.3,700.0,76.6453,76.6739,76.6167,76.6358,700.0
2023-06-15 11:10:00,80.35,80.42,80.35,80.38,500.0,76.6835,76.7503,76.6835,76.7121,500.0
2023-06-15 11:15:00,80.39,80.41,80.34,80.34,400.0,76.7217,76.7407,76.6739,76.6739,400.0
2023-06-15 11:20:00,80.31,80.36,80.31,80.34,400.0,76.6453,76.693,76.6453,76.6739,400.0
2023-06-15 11:25:00,80.27,80.29,80.24,80.28,1107.0,76.6071,76.6262,76.5785,76.6167,1107.0
2023-06-15 11:30:00,80.29,80.29,80.08,80.1,1110.0,76.6262,76.6262,76.4258,76.4449,1110.0
2023-06-15 11:35:00,80.12,80.22,80.12,80.19,746.0,76.464,76.5594,76.464,76.5308,746.0
2023-06-15 11:40:00,80.23,80.23,80.16,80.16,300.0,76.569,76.569,76.5022,76.5022,300.0
2023-06-15 11:45:00,80.14,80.14,79.91,79.91,400.0,76.4831,76.4831,76.2636,76.2636,400.0
2023-06-15 11:50:00,79.85,79.9,79.85,79.85,400.0,76.2063,76.254,76.2063,76.2063,400.0
2023-06-15 11:55:00,79.78,79.79,79.78,79.79,400.0,76.1395,76.149,76.1395,76.149,400.0
2023-06-15 12:00:00,79.76,79.76,79.76,79.76,100.0,76.1204,76.1204,76.1204,76.1204,100.0
2023-06-15 12:05:00,79.75,79.75,79.68,79.72,615.0,76.1109,76.1109,76.0441,76.0822,615.0
2023-06-15 12:10:00,79.73,79.73,79.67,79.68,807.0,76.0918,76.0918,76.0345,76.0441,807.0
2023-06-15 12:15:00,79.75,79.88,79.75,79.88,400.0,76.1109,76.2349,76.1109,76.2349,400.0
2023-06-15 12:20:00,79.91,79.97,79.9,79.97,400.0,76.2636,76.3208,76.254,76.3208,400.0
2023-06-15 12:25:00,79.73,79.73,79.7,79.71,400.0,76.0918,76.0918,76.0631,76.0727,400.0
2023-06-15 12:30:00,79.67,79.7,79.65,79.68,8497.0,76.0345,76.0631,76.0154,76.0441,8497.0
2023-06-15 12:35:00,79.59,79.69,79.59,79.69,600.0,75.9582,76.0536,75.9582,76.0536,600.0
2023-06-15 12:40:00,79.86,79.86,79.75,79.75,388.0,76.2158,76.2158,76.1109,76.1109,388.0
2023-06-15 12:45:00,79.76,79.87,79.76,79.87,600.0,76.1204,76.2254,76.1204,76.2254,600.0
2023-06-15 12:50:00,79.8,79.8,79.8,79.8,200.0,76.1586,76.1586,76.1586,76.1586,200.0
2023-06-15 12:55:00,79.78,79.87,79.78,79.85,300.0,76.1395,76.2254,76.1395,76.2063,300.0
2023-06-15 13:00:00,79.83,79.83,79.8,79.8,300.0,76.1872,76.1872,76.1586,76.1586,300.0
2023-06-15 13:05:00,79.85,79.87,79.85,79.87,200.0,76.2063,76.2254,76.2063,76.2254,200.0
2023-06-15 13:10:00,79.87,79.97,79.87,79.94,800.0,76.2254,76.3208,76.2254,76.2922,800.0
2023-06-15 13:15:00,79.96,79.98,79.91,79.91,800.0,76.3113,76.3304,76.2636,76.2636,800.0
2023-06-15 13:20:00,79.91,79.91,79.86,79.86,200.0,76.2636,76.2636,76.2158,76.2158,200.0
2023-06-15 13:25:00,79.9,79.95,79.9,79.95,600.0,76.254,76.3017,76.254,76.3017,600.0
2023-06-15 13:30:00,79.99,79.99,79.97,79.97,200.0,76.3399,76.3399,76.3208,76.3208,200.0
2023-06-15 13:35:00,79.98,80.0,79.84,79.84,500.0,76.3304,76.3495,76.1968,76.1968,500.0
2023-06-15 13:40:00,79.88,79.93,79.88,79.93,600.0,76.2349,76.2827,76.2349,76.2827,600.0
2023-06-15 13:45:00,79.95,80.0,79.95,80.0,700.0,76.3017,76.3495,76.3017,76.3495,700.0
2023-06-15 13:50:00,79.85,79.85,79.82,79.82,200.0,76.2063,76.2063,76.1777,76.1777,200.0
2023-06-15 13:55:00,79.85,79.85,79.72,79.73,1068.0,76.2063,76.2063,76.0822,76.0918,1068.0
2023-06-15 14:00:00,79.63,79.64,79.61,79.64,800.0,75.9963,76.0059,75.9773,76.0059,800.0
2023-06-15 14:05:00,79.7,79.7,79.66,79.68,940.0,76.0631,76.0631,76.025,76.0441,940.0
2023-06-15 14:10:00,79.67,79.7,79.67,79.68,500.0,76.0345,76.0631,76.0345,76.0441,500.0
2023-06-15 14:15:00,79.65,79.65,79.5,79.54,6136.0,76.0154,76.0154,75.8723,75.9104,6136.0
2023-06-15 14:20:00,79.52,79.53,79.52,79.53,200.0,75.8914,75.9009,75.8914,75.9009,200.0
2023-06-15 14:25:00,79.59,79.67,79.59,79.67,1997.0,75.9582,76.0345,75.9582,76.0345,1997.0
2023-06-15 14:30:00,79.69,79.78,79.69,79.78,200.0,76.0536,76.1395,76.0536,76.1395,200.0
2023-06-15 14:35:00,79.91,79.92,79.91,79.92,200.0,76.2636,76.2731,76.2636,76.2731,200.0
2023-06-15 14:40:00,79.96,79.96,79.86,79.9,400.0,76.3113,76.3113,76.2158,76.254,400.0
2023-06-15 14:45:00,79.91,79.91,79.8,79.8,4504.0,76.2636,76.2636,76.1586,76.1586,4504.0
2023-06-15 14:50:00,79.8,79.83,79.76,79.83,700.0,76.1586,76.1872,76.1204,76.1872,700.0
2023-06-15 14:55:00,79.81,79.81,79.65,79.65,1400.0,76.1681,76.1681,76.0154,76.0154,1400.0
2023-06-15 15:00:00,79.63,79.64,79.46,79.5,3300.0,75.9963,76.0059,75.8341,75.8723,3300.0
2023-06-15 15:05:00,79.49,79.57,79.42,79.57,1639.0,75.8627,75.9391,75.7959,75.9391,1639.0
2023-06-15 15:10:00,79.58,79.78,79.58,79.78,1000.0,75.9486,76.1395,75.9486,76.1395,1000.0
2023-06-15 15:15:00,79.86,79.86,79.75,79.75,700.0,76.2158,76.2158,76.1109,76.1109,700.0
2023-06-15 15:20:00,79.73,79.87,79.69,79.82,1400.0,76.0918,76.2254,76.0536,76.1777,1400.0
2023-06-15 15:25:00,79.78,79.86,79.78,79.86,1000.0,76.1395,76.2158,76.1395,76.2158,1000.0
2023-06-15 15:30:00,79.88,79.93,79.79,79.79,1800.0,76.2349,76.2827,76.149,76.149,1800.0
2023-06-15 15:35:00,79.78,79.89,79.76,79.89,1508.0,76.1395,76.2445,76.1204,76.2445,1508.0
2023-06-15 15:40:00,79.91,80.1,79.88,80.1,1600.0,76.2636,76.4449,76.2349,76.4449,1600.0
2023-06-15 15:45:00,80.17,80.35,80.17,80.32,2142.0,76.5117,76.6835,76.5117,76.6549,2142.0
2023-06-15 15:50:00,80.37,80.5,80.37,80.47,6326.0,76.7026,76.8266,76.7026,76.798,6326.0
2023-06-15 15:55:00,80.48,80.48,80.12,80.14,17219.0,76.8076,76.8076,76.464,76.4831,17219.0
2023-06-16 09:30:00,80.52,80.95,80.1,80.78,1000.0,76.8457,77.2561,76.4449,77.0939,1000.0
2023-06-16 09:35:00,80.99,81.16,80.86,81.16,1335.0,77.2943,77.4565,77.1702,77.4565,1335.0
2023-06-16 09:40:00,81.48,81.69,81.23,81.32,2954.0,77.7619,77.9623,77.5233,77.6092,2954.0
2023-06-16 09:45:00,81.15,81.29,81.09,81.27,1400.0,77.447,77.5806,77.3897,77.5615,1400.0
2023-06-16 09:50:00,81.35,81.63,81.33,81.52,2047.0,77.6379,77.9051,77.6188,77.8001,2047.0
2023-06-16 09:55:00,81.47,81.57,81.31,81.31,1300.0,77.7524,77.8478,77.5997,77.5997,1300.0
2023-06-16 10:00:00,81.33,81.73,81.33,81.72,1330.0,77.6188,78.0005,77.6188,77.991,1330.0
2023-06-16 10:05:00,81.73,81.91,81.71,81.91,1200.0,78.0005,78.1723,77.9814,78.1723,1200.0
2023-06-16 10:10:00,81.88,81.88,81.72,81.72,1600.0,78.1437,78.1437,77.991,77.991,1600.0
2023-06-16 10:15:00,81.69,81.7,81.62,81.67,625.0,77.9623,77.9719,77.8955,77.9433,625.0
2023-06-16 10:20:00,81.65,81.93,81.62,81.87,1100.0,77.9242,78.1914,77.8955,78.1341,1100.0
2023-06-16 10:25:00,81.89,81.91,81.7,81.71,1100.0,78.1532,78.1723,77.9719,77.9814,1100.0
2023-06-16 10:30:00,81.7,81.8,81.7,81.79,500.0,77.9719,78.0673,77.9719,78.0578,500.0
2023-06-16 10:35:00,81.79,81.79,81.61,81.61,1300.0,78.0578,78.0578,77.886,77.886,1300.0
2023-06-16 10:40:00,81.59,81.59,81.46,81.47,2143.0,77.8669,77.8669,77.7428,77.7524,2143.0
2023-06-16 10:45:00,81.51,81.55,81.45,81.55,1012.0,77.7906,77.8287,77.7333,77.8287,1012.0
2023-06-16 10:50:00,81.55,81.67,81.53,81.67,800.0,77.8287,77.9433,77.8096,77.9433,800.0
2023-06-16 10:55:00,81.56,81.56,81.41,81.41,700.0,77.8383,77.8383,77.6951,77.6951,700.0
2023-06-16 11:00:00,81.43,81.43,81.36,81.36,600.0,77.7142,77.7142,77.6474,77.6474,600.0
2023-06-16 11:05:00,81.28,81.34,81.23,81.34,500.0,77.571,77.6283,77.5233,77.6283,500.0
2023-06-16 11:10:00,81.37,81.4,81.32,81.4,700.0,77.6569,77.6856,77.6092,77.6856,700.0
2023-06-16 11:15:00,81.45,81.48,81.41,81.41,1100.0,77.7333,77.7619,77.6951,77.6951,1100.0
2023-06-16 11:20:00,81.48,81.49,81.4,81.44,800.0,77.7619,77.7715,77.6856,77.7237,800.0
2023-06-16 11:25:00,81.48,81.51,81.44,81.48,1100.0,77.7619,77.7906,77.7237,77.7619,1100.0
2023-06-16 11:30:00,81.48,81.48,81.45,81.47,400.0,77.7619,77.7619,77.7333,77.7524,400.0
2023-06-16 11:35:00,81.41,81.41,81.24,81.24,800.0,77.6951,77.6951,77.5329,77.5329,800.0
2023-06-16 11:40:00,81.21,81.21,81.05,81.06,1700.0,77.5042,77.5042,77.3515,77.3611,1700.0
2023-06-16 11:45:00,81.08,81.3,81.08,81.3,500.0,77.3802,77.5901,77.3802,77.5901,500.0
2023-06-16 11:50:00,81.33,81.33,81.33,81.33,100.0,77.6188,77.6188,77.6188,77.6188,100.0
2023-06-16 11:55:00,81.3,81.36,81.27,81.27,607.0,77.5901,77.6474,77.5615,77.5615,607.0
2023-06-16 12:00:00,81.31,81.32,81.27,81.31,700.0,77.5997,77.6092,77.5615,77.5997,700.0
2023-06-16 12:05:00,81.27,81.27,81.27,81.27,100.0,77.5615,77.5615,77.5615,77.5615,100.0
2023-06-16 12:10:00,81.27,81.27,81.27,81.27,0.0,77.5615,77.5615,77.5615,77.5615,0.0
2023-06-16 12:15:00,81.26,81.29,81.23,81.29,700.0,77.552,77.5806,77.5233,77.5806,700.0
2023-06-16 12:20:00,81.38,81.38,81.38,81.38,100.0,77.6665,77.6665,77.6665,77.6665,100.0
2023-06-16 12:25:00,81.33,81.33,81.25,81.26,1800.0,77.6188,77.6188,77.5424,77.552,1800.0
2023-06-16 12:30:00,81.18,81.18,81.18,81.18,100.0,77.4756,77.4756,77.4756,77.4756,100.0
2023-06-16 12:35:00,81.35,81.51,81.3,81.49,1367.0,77.6379,77.7906,77.5901,77.7715,1367.0
2023-06-16 12:40:00,81.44,81.46,81.42,81.42,553.0,77.7237,77.7428,77.7047,77.7047,553.0
2023-06-16 12:45:00,81.39,81.45,81.38,81.38,1235.0,77.676,77.7333,77.6665,77.6665,1235.0
2023-06-16 12:50:00,81.41,81.41,81.34,81.39,300.0,77.6951,77.6951,77.6283,77.676,300.0
2023-06-16 12:55:00,81.25,81.29,81.25,81.29,800.0,77.5424,77.5806,77.5424,77.5806,800.0
2023-06-16 13:00:00,81.29,81.29,81.29,81.29,0.0,77.5806,77.5806,77.5806,77.5806,0.0
2023-06-16 13:05:00,81.12,81.12,81.05,81.05,600.0,77.4184,77.4184,77.3515,77.3515,600.0
2023-06-16 13:10:00,81.05,81.05,80.97,80.98,500.0,77.3515,77.3515,77.2752,77.2847,500.0
2023-06-16 13:15:00,80.97,80.97,80.85,80.85,600.0,77.2752,77.2752,77.1607,77.1607,600.0
2023-06-16 13:20:00,80.87,80.87,80.67,80.67,1200.0,77.1798,77.1798,76.9889,76.9889,1200.0
2023-06-16 13:25:00,80.63,80.66,80.63,80.66,1300.0,76.9507,76.9793,76.9507,76.9793,1300.0
2023-06-16 13:30:00,80.56,80.56,80.47,80.52,2200.0,76.8839,76.8839,76.798,76.8457,2200.0
2023-06-16 13:35:00,80.53,80.54,80.53,80.53,303.0,76.8553,76.8648,76.8553,76.8553,303.0
2023-06-16 13:40:00,80.5,80.52,80.46,80.52,1500.0,76.8266,76.8457,76.7885,76.8457,1500.0
2023-06-16 13:45:00,80.58,80.6,80.58,80.58,600.0,76.903,76.9221,76.903,76.903,600.0
2023-06-16 13:50:00,80.63,80.63,80.63,80.63,100.0,76.9507,76.9507,76.9507,76.9507,100.0
2023-06-16 13:55:00,80.62,80.62,80.56,80.56,900.0,76.9412,76.9412,76.8839,76.8839,900.0
2023-06-16 14:00:00,80.56,80.56,80.51,80.51,600.0,76.8839,76.8839,76.8362,76.8362,600.0
2023-06-16 14:05:00,80.48,80.58,80.45,80.58,1000.0,76.8076,76.903,76.7789,76.903,1000.0
2023-06-16 14:10:00,80.6,80.6,80.53,80.53,500.0,76.9221,76.9221,76.8553,76.8553,500.0
2023-06-16 14:15:00,80.48,80.54,80.48,80.48,1215.0,76.8076,76.8648,76.8076,76.8076,1215.0
2023-06-16 14:20:00,80.49,80.49,80.41,80.41,500.0,76.8171,76.8171,76.7407,76.7407,500.0
2023-06-16 14:25:00,80.44,80.48,80.44,80.48,700.0,76.7694,76.8076,76.7694,76.8076,700.0
2023-06-16 14:30:00,80.57,80.57,80.48,80.52,1000.0,76.8934,76.8934,76.8076,76.8457,1000.0
2023-06-16 14:35:00,80.56,80.6,80.55,80.55,978.0,76.8839,76.9221,76.8744,76.8744,978.0
2023-06-16 14:40:00,80.44,80.49,80.44,80.46,1147.0,76.7694,76.8171,76.7694,76.7885,1147.0
2023-06-16 14:45:00,80.37,80.37,80.35,80.35,300.0,76.7026,76.7026,76.6835,76.6835,300.0
2023-06-16 14:50:00,80.31,80.31,80.3,80.31,514.0,76.6453,76.6453,76.6358,76.6453,514.0
2023-06-16 14:55:00,80.18,80.18,80.04,80.06,3100.0,76.5212,76.5212,76.3876,76.4067,3100.0
2023-06-16 15:00:00,80.07,80.09,80.03,80.08,900.0,76.4163,76.4354,76.3781,76.4258,900.0
2023-06-16 15:05:00,80.25,80.29,80.24,80.29,1300.0,76.588,76.6262,76.5785,76.6262,1300.0
2023-06-16 15:10:00,80.3,80.39,80.29,80.37,1000.0,76.6358,76.7217,76.6262,76.7026,1000.0
2023-06-16 15:15:00,80.34,80.42,80.3,80.41,2418.0,76.6739,76.7503,76.6358,76.7407,2418.0
2023-06-16 15:20:00,80.46,80.57,80.46,80.54,1400.0,76.7885,76.8934,76.7885,76.8648,1400.0
2023-06-16 15:25:00,80.53,80.53,80.45,80.45,1486.0,76.8553,76.8553,76.7789,76.7789,1486.0
2023-06-16 15:30:00,80.48,80.76,80.48,80.69,6244.0,76.8076,77.0748,76.8076,77.008,6244.0
2023-06-16 15:35:00,80.69,80.84,80.69,80.76,5196.0,77.008,77.1511,77.008,77.0748,5196.0
2023-06-16 15:40:00,80.73,80.74,80.63,80.7,4312.0,77.0461,77.0557,76.9507,77.0175,4312.0
2023-06-16 15:45:00,80.7,80.8,80.63,80.76,5120.0,77.0175,77.113,76.9507,77.0748,5120.0
2023-06-16 15:50:00,80.64,80.64,80.4,80.4,5728.0,76.9603,76.9603,76.7312,76.7312,5728.0
2023-06-16 15:55:00,80.45,80.63,80.36,80.44,18143.0,76.7789,76.9507,76.693,76.7694,18143.0
2023-06-20 09:30:00,80.15,80.15,80.15,80.15,0.0,76.4926,76.4926,76.4926,76.4926,0.0
2023-06-20 09:35:00,79.59,79.59,79.49,79.54,400.0,75.9582,75.9582,75.8627,75.9104,400.0
2023-06-20 09:40:00,79.44,79.44,79.19,79.19,300.0,75.815,75.815,75.5764,75.5764,300.0
2023-06-20 09:45:00,78.77,79.1,78.77,79.1,400.0,75.1756,75.4905,75.1756,75.4905,400.0
2023-06-20 09:50:00,78.97,78.99,78.8,78.8,1796.0,75.3665,75.3855,75.2042,75.2042,1796.0
2023-06-20 09:55:00,78.82,78.92,78.82,78.84,790.0,75.2233,75.3187,75.2233,75.2424,790.0
2023-06-20 10:00:00,78.91,78.91,78.8,78.88,700.0,75.3092,75.3092,75.2042,75.2806,700.0
2023-06-20 10:05:00,79.07,79.18,79.05,79.15,2575.0,75.4619,75.5669,75.4428,75.5382,2575.0
2023-06-20 10:10:00,79.21,79.26,79.16,79.26,710.0,75.5955,75.6432,75.5478,75.6432,710.0
2023-06-20 10:15:00,79.19,79.19,79.06,79.06,400.0,75.5764,75.5764,75.4524,75.4524,400.0
2023-06-20 10:20:00,79.08,79.19,78.99,79.16,800.0,75.4714,75.5764,75.3855,75.5478,800.0
2023-06-20 10:25:00,79.06,79.07,79.03,79.03,400.0,75.4524,75.4619,75.4237,75.4237,400.0
2023-06-20 10:30:00,79.17,79.17,79.09,79.09,600.0,75.5573,75.5573,75.481,75.481,600.0
2023-06-20 10:35:00,79.06,79.15,79.06,79.13,300.0,75.4524,75.5382,75.4524,75.5192,300.0
2023-06-20 10:40:00,79.17,79.17,78.99,78.99,300.0,75.5573,75.5573,75.3855,75.3855,300.0
2023-06-20 10:45:00,79.14,79.14,79.14,79.14,100.0,75.5287,75.5287,75.5287,75.5287,100.0
2023-06-20 10:50:00,79.13,79.16,79.13,79.14,518.0,75.5192,75.5478,75.5192,75.5287,518.0
2023-06-20 10:55:00,79.01,79.01,79.01,79.01,200.0,75.4046,75.4046,75.4046,75.4046,200.0
2023-06-20 11:00:00,79.03,79.03,78.9,78.9,758.0,75.4237,75.4237,75.2997,75.2997,758.0
2023-06-20 11:05:00,78.89,79.0,78.84,78.94,1000.0,75.2901,75.3951,75.2424,75.3378,1000.0
2023-06-20 11:10:00,78.96,79.0,78.96,79.0,200.0,75.3569,75.3951,75.3569,75.3951,200.0
2023-06-20 11:15:00,78.97,79.01,78.96,79.01,656.0,75.3665,75.4046,75.3569,75.4046,656.0
2023-06-20 11:20:00,79.03,79.03,79.01,79.01,200.0,75.4237,75.4237,75.4046,75.4046,200.0
2023-06-20 11:25:00,79.04,79.04,79.02,79.02,300.0,75.4333,75.4333,75.4142,75.4142,300.0
2023-06-20 11:30:00,78.9,78.9,78.75,78.75,600.0,75.2997,75.2997,75.1565,75.1565,600.0
2023-06-20 11:35:00,78.83,78.94,78.83,78.93,600.0,75.2328,75.3378,75.2328,75.3283,600.0
2023-06-20 11:40:00,78.95,78.95,78.87,78.87,300.0,75.3474,75.3474,75.271,75.271,300.0
2023-06-20 11:45:00,78.98,78.98,78.98,78.98,100.0,75.376,75.376,75.376,75.376,100.0
2023-06-20 11:50:00,79.0,79.01,78.98,78.98,804.0,75.3951,75.4046,75.376,75.376,804.0
2023-06-20 11:55:00,78.99,78.99,78.97,78.98,600.0,75.3855,75.3855,75.3665,75.376,600.0
2023-06-20 12:00:00,78.97,78.97,78.97,78.97,100.0,75.3665,75.3665,75.3665,75.3665,100.0
2023-06-20 12:05:00,78.9,78.9,78.86,78.89,400.0,75.2997,75.2997,75.2615,75.2901,400.0
2023-06-20 12:10:00,78.84,78.87,78.84,78.87,497.0,75.2424,75.271,75.2424,75.271,497.0
2023-06-20 12:15:00,78.87,78.87,78.87,78.87,0.0,75.271,75.271,75.271,75.271,0.0
2023-06-20 12:20:00,78.88,78.93,78.88,78.93,665.0,75.2806,75.3283,75.2806,75.3283,665.0
2023-06-20 12:25:00,78.93,78.93,78.93,78.93,0.0,75.3283,75.3283,75.3283,75.3283,0.0
2023-06-20 12:30:00,78.93,78.93,78.93,78.93,0.0,75.3283,75.3283,75.3283,75.3283,0.0
2023-06-20 12:35:00,79.05,79.05,79.05,79.05,100.0,75.4428,75.4428,75.4428,75.4428,100.0
2023-06-20 12:40:00,79.07,79.07,79.07,79.07,100.0,75.4619,75.4619,75.4619,75.4619,100.0
2023-06-20 12:45:00,79.12,79.12,79.11,79.11,200.0,75.5096,75.5096,75.5001,75.5001,200.0
2023-06-20 12:50:00,79.12,79.12,79.06,79.06,300.0,75.5096,75.5096,75.4524,75.4524,300.0
2023-06-20 12:55:00,79.05,79.05,78.98,78.98,300.0,75.4428,75.4428,75.376,75.376,300.0
2023-06-20 13:00:00,78.96,79.05,78.93,79.03,544.0,75.3569,75.4428,75.3283,75.4237,544.0
2023-06-20 13:05:00,79.0,79.0,78.97,78.97,200.0,75.3951,75.3951,75.3665,75.3665,200.0
2023-06-20 13:10:00,78.98,79.22,78.98,79.22,200.0,75.376,75.6051,75.376,75.6051,200.0
2023-06-20 13:15:00,79.29,79.29,79.29,79.29,100.0,75.6719,75.6719,75.6719,75.6719,100.0
2023-06-20 13:20:00,79.41,79.41,79.41,79.41,100.0,75.7864,75.7864,75.7864,75.7864,100.0
2023-06-20 13:25:00,79.44,79.44,79.44,79.44,100.0,75.815,75.815,75.815,75.815,100.0
2023-06-20 13:30:00,79.37,79.37,79.35,79.35,322.0,75.7482,75.7482,75.7291,75.7291,322.0
2023-06-20 13:35:00,79.43,79.43,79.31,79.31,400.0,75.8055,75.8055,75.6909,75.6909,400.0
2023-06-20 13:40:00,79.3,79.42,79.3,79.41,500.0,75.6814,75.7959,75.6814,75.7864,500.0
2023-06-20 13:45:00,79.44,79.44,79.37,79.37,500.0,75.815,75.815,75.7482,75.7482,500.0
2023-06-20 13:50:00,79.35,79.35,79.32,79.33,600.0,75.7291,75.7291,75.7005,75.71,600.0
2023-06-20 13:55:00,79.33,79.33,79.33,79.33,0.0,75.71,75.71,75.71,75.71,0.0
2023-06-20 14:00:00,79.38,79.38,79.25,79.25,500.0,75.7577,75.7577,75.6337,75.6337,500.0
2023-06-20 14:05:00,79.24,79.24,79.24,79.24,100.0,75.6241,75.6241,75.6241,75.6241,100.0
2023-06-20 14:10:00,79.22,79.26,79.22,79.26,244.0,75.6051,75.6432,75.6051,75.6432,244.0
2023-06-20 14:15:00,79.28,79.28,79.25,79.25,200.0,75.6623,75.6623,75.6337,75.6337,200.0
2023-06-20 14:20:00,79.3,79.3,79.25,79.25,300.0,75.6814,75.6814,75.6337,75.6337,300.0
2023-06-20 14:25:00,79.28,79.29,79.28,79.28,500.0,75.6623,75.6719,75.6623,75.6623,500.0
2023-06-20 14:30:00,79.38,79.38,79.36,79.37,1058.0,75.7577,75.7577,75.7387,75.7482,1058.0
2023-06-20 14:35:00,79.43,79.43,79.35,79.37,1005.0,75.8055,75.8055,75.7291,75.7482,1005.0
2023-06-20 14:40:00,79.31,79.31,79.28,79.28,200.0,75.6909,75.6909,75.6623,75.6623,200.0
2023-06-20 14:45:00,79.28,79.28,79.28,79.28,0.0,75.6623,75.6623,75.6623,75.6623,0.0
2023-06-20 14:50:00,79.33,79.33,79.32,79.32,300.0,75.71,75.71,75.7005,75.7005,300.0
2023-06-20 14:55:00,79.31,79.31,79.25,79.29,700.0,75.6909,75.6909,75.6337,75.6719,700.0
2023-06-20 15:00:00,79.35,79.35,79.31,79.31,400.0,75.7291,75.7291,75.6909,75.6909,400.0
2023-06-20 15:05:00,79.31,79.31,79.31,79.31,1018.0,75.6909,75.6909,75.6909,75.6909,1018.0
2023-06-20 15:10:00,79.31,79.31,79.22,79.22,400.0,75.6909,75.6909,75.6051,75.6051,400.0
2023-06-20 15:15:00,79.21,79.22,79.21,79.22,200.0,75.5955,75.6051,75.5955,75.6051,200.0
2023-06-20 15:20:00,79.21,79.22,79.21,79.22,200.0,75.5955,75.6051,75.5955,75.6051,200.0
2023-06-20 15:25:00,79.25,79.25,79.25,79.25,100.0,75.6337,75.6337,75.6337,75.6337,100.0
2023-06-20 15:30:00,79.3,79.3,79.27,79.29,1088.0,75.6814,75.6814,75.6528,75.6719,1088.0
2023-06-20 15:35:00,79.27,79.29,79.24,79.28,1461.0,75.6528,75.6719,75.6241,75.6623,1461.0
2023-06-20 15:40:00,79.27,79.32,79.27,79.32,1095.0,75.6528,75.7005,75.6528,75.7005,1095.0
2023-06-20 15:45:00,79.27,79.32,79.27,79.29,700.0,75.6528,75.7005,75.6528,75.6719,700.0
2023-06-20 15:50:00,79.35,79.35,79.26,79.28,3703.0,75.7291,75.7291,75.6432,75.6623,3703.0
2023-06-20 15:55:00,79.32,79.36,79.23,79.23,2243.0,75.7005,75.7387,75.6146,75.6146,2243.0
2023-06-21 09:35:00,78.6,78.6,78.41,78.41,614.0,75.0133,75.0133,74.832,74.832,614.0
2023-06-21 09:40:00,78.04,78.08,78.04,78.08,1168.0,74.4789,74.5171,74.4789,74.5171,1168.0
2023-06-21 09:45:00,78.08,78.08,78.08,78.08,0.0,74.5171,74.5171,74.5171,74.5171,0.0
2023-06-21 09:50:00,78.08,78.08,78.08,78.08,0.0,74.5171,74.5171,74.5171,74.5171,0.0
2023-06-21 09:55:00,78.38,78.39,78.35,78.39,661.0,74.8034,74.8129,74.7748,74.8129,661.0
2023-06-21 10:00:00,78.39,78.39,78.39,78.39,0.0,74.8129,74.8129,74.8129,74.8129,0.0
2023-06-21 10:05:00,78.43,78.43,78.41,78.41,200.0,74.8511,74.8511,74.832,74.832,200.0
2023-06-21 10:10:00,78.27,78.27,78.23,78.24,367.0,74.6984,74.6984,74.6602,74.6698,367.0
2023-06-21 10:15:00,78.25,78.34,78.25,78.34,200.0,74.6793,74.7652,74.6793,74.7652,200.0
2023-06-21 10:20:00,78.31,78.36,78.31,78.36,200.0,74.7366,74.7843,74.7366,74.7843,200.0
2023-06-21 10:25:00,78.4,78.4,78.27,78.27,2400.0,74.8225,74.8225,74.6984,74.6984,2400.0
2023-06-21 10:30:00,78.39,78.48,78.39,78.43,1600.0,74.8129,74.8988,74.8129,74.8511,1600.0
2023-06-21 10:35:00,78.44,78.68,78.44,78.68,400.0,74.8606,75.0897,74.8606,75.0897,400.0
2023-06-21 10:40:00,78.75,78.85,78.75,78.79,1500.0,75.1565,75.2519,75.1565,75.1947,1500.0
2023-06-21 10:45:00,78.79,78.79,78.7,78.76,1799.0,75.1947,75.1947,75.1088,75.166,1799.0
2023-06-21 10:50:00,78.71,78.77,78.71,78.75,4638.0,75.1183,75.1756,75.1183,75.1565,4638.0
2023-06-21 10:55:00,78.76,78.84,78.76,78.84,1800.0,75.166,75.2424,75.166,75.2424,1800.0
2023-06-21 11:00:00,79.02,79.02,79.01,79.01,315.0,75.4142,75.4142,75.4046,75.4046,315.0
2023-06-21 11:05:00,78.95,79.0,78.95,79.0,200.0,75.3474,75.3951,75.3474,75.3951,200.0
2023-06-21 11:10:00,78.92,78.92,78.85,78.85,500.0,75.3187,75.3187,75.2519,75.2519,500.0
2023-06-21 11:15:00,78.83,78.88,78.83,78.88,2628.0,75.2328,75.2806,75.2328,75.2806,2628.0
2023-06-21 11:20:00,78.88,78.88,78.88,78.88,0.0,75.2806,75.2806,75.2806,75.2806,0.0
2023-06-21 11:25:00,79.03,79.03,78.95,78.95,900.0,75.4237,75.4237,75.3474,75.3474,900.0
2023-06-21 11:30:00,78.92,78.92,78.87,78.91,400.0,75.3187,75.3187,75.271,75.3092,400.0
2023-06-21 11:35:00,78.9,78.97,78.9,78.97,600.0,75.2997,75.3665,75.2997,75.3665,600.0
2023-06-21 11:40:00,79.0,79.0,78.97,78.97,200.0,75.3951,75.3951,75.3665,75.3665,200.0
2023-06-21 11:45:00,78.97,78.97,78.97,78.97,0.0,75.3665,75.3665,75.3665,75.3665,0.0
2023-06-21 11:50:00,78.82,78.82,78.82,78.82,100.0,75.2233,75.2233,75.2233,75.2233,100.0
2023-06-21 11:55:00,78.92,78.92,78.92,78.92,100.0,75.3187,75.3187,75.3187,75.3187,100.0
2023-06-21 12:00:00,78.97,79.0,78.97,78.98,500.0,75.3665,75.3951,75.3665,75.376,500.0
2023-06-21 12:05:00,78.97,79.03,78.97,79.03,300.0,75.3665,75.4237,75.3665,75.4237,300.0
2023-06-21 12:10:00,79.09,79.09,79.09,79.09,200.0,75.481,75.481,75.481,75.481,200.0
2023-06-21 12:15:00,78.91,78.91,78.9,78.9,200.0,75.3092,75.3092,75.2997,75.2997,200.0
2023-06-21 12:20:00,78.88,78.88,78.87,78.87,200.0,75.2806,75.2806,75.271,75.271,200.0
2023-06-21 12:25:00,78.87,78.87,78.87,78.87,0.0,75.271,75.271,75.271,75.271,0.0
2023-06-21 12:30:00,78.94,78.94,78.92,78.92,300.0,75.3378,75.3378,75.3187,75.3187,300.0
2023-06-21 12:35:00,78.83,78.83,78.83,78.83,210.0,75.2328,75.2328,75.2328,75.2328,210.0
2023-06-21 12:40:00,78.86,78.86,78.86,78.86,100.0,75.2615,75.2615,75.2615,75.2615,100.0
2023-06-21 12:45:00,78.79,78.82,78.76,78.76,300.0,75.1947,75.2233,75.166,75.166,300.0
2023-06-21 12:50:00,78.76,78.76,78.76,78.76,100.0,75.166,75.166,75.166,75.166,100.0
2023-06-21 12:55:00,78.76,78.76,78.76,78.76,0.0,75.166,75.166,75.166,75.166,0.0
2023-06-21 13:00:00,78.61,78.61,78.61,78.61,200.0,75.0229,75.0229,75.0229,75.0229,200.0
2023-06-21 13:05:00,78.61,78.61,78.61,78.61,0.0,75.0229,75.0229,75.0229,75.0229,0.0
2023-06-21 13:10:00,78.82,78.82,78.82,78.82,100.0,75.2233,75.2233,75.2233,75.2233,100.0
2023-06-21 13:15:00,78.71,78.71,78.71,78.71,400.0,75.1183,75.1183,75.1183,75.1183,400.0
2023-06-21 13:20:00,78.68,78.68,78.66,78.66,200.0,75.0897,75.0897,75.0706,75.0706,200.0
2023-06-21 13:25:00,78.66,78.66,78.66,78.66,0.0,75.0706,75.0706,75.0706,75.0706,0.0
2023-06-21 13:30:00,78.7,78.74,78.7,78.72,300.0,75.1088,75.147,75.1088,75.1279,300.0
2023-06-21 13:35:00,78.74,78.74,78.71,78.71,400.0,75.147,75.147,75.1183,75.1183,400.0
2023-06-21 13:40:00,78.76,78.77,78.76,78.76,300.0,75.166,75.1756,75.166,75.166,300.0
2023-06-21 13:45:00,78.76,78.76,78.76,78.76,0.0,75.166,75.166,75.166,75.166,0.0
2023-06-21 13:50:00,78.89,78.89,78.87,78.88,306.0,75.2901,75.2901,75.271,75.2806,306.0
2023-06-21 13:55:00,78.86,78.9,78.86,78.9,286.0,75.2615,75.2997,75.2615,75.2997,286.0
2023-06-21 14:00:00,78.9,78.9,78.9,78.9,0.0,75.2997,75.2997,75.2997,75.2997,0.0
2023-06-21 14:05:00,78.83,78.95,78.83,78.92,500.0,75.2328,75.3474,75.2328,75.3187,500.0
2023-06-21 14:10:00,78.94,78.95,78.94,78.95,200.0,75.3378,75.3474,75.3378,75.3474,200.0
2023-06-21 14:15:00,78.95,78.95,78.95,78.95,0.0,75.3474,75.3474,75.3474,75.3474,0.0
2023-06-21 14:20:00,78.95,78.95,78.95,78.95,100.0,75.3474,75.3474,75.3474,75.3474,100.0
2023-06-21 14:25:00,78.94,78.94,78.94,78.94,489.0,75.3378,75.3378,75.3378,75.3378,489.0
2023-06-21 14:30:00,78.85,78.9,78.85,78.9,2150.0,75.2519,75.2997,75.2519,75.2997,2150.0
2023-06-21 14:35:00,78.89,78.9,78.88,78.9,300.0,75.2901,75.2997,75.2806,75.2997,300.0
2023-06-21 14:40:00,78.89,78.89,78.89,78.89,100.0,75.2901,75.2901,75.2901,75.2901,100.0
2023-06-21 14:45:00,78.88,78.88,78.88,78.88,100.0,75.2806,75.2806,75.2806,75.2806,100.0
2023-06-21 14:50:00,78.87,78.91,78.87,78.9,300.0,75.271,75.3092,75.271,75.2997,300.0
2023-06-21 14:55:00,78.82,78.82,78.82,78.82,100.0,75.2233,75.2233,75.2233,75.2233,100.0
2023-06-21 15:00:00,78.8,78.8,78.76,78.76,200.0,75.2042,75.2042,75.166,75.166,200.0
2023-06-21 15:05:00,78.76,78.76,78.76,78.76,0.0,75.166,75.166,75.166,75.166,0.0
2023-06-21 15:10:00,78.82,78.86,78.81,78.86,600.0,75.2233,75.2615,75.2138,75.2615,600.0
2023-06-21 15:15:00,78.85,78.85,78.84,78.85,300.0,75.2519,75.2519,75.2424,75.2519,300.0
2023-06-21 15:20:00,78.84,78.84,78.75,78.75,500.0,75.2424,75.2424,75.1565,75.1565,500.0
2023-06-21 15:25:00,78.75,78.75,78.71,78.71,300.0,75.1565,75.1565,75.1183,75.1183,300.0
2023-06-21 15:30:00,78.61,78.62,78.61,78.62,205.0,75.0229,75.0324,75.0229,75.0324,205.0
2023-06-21 15:35:00,78.59,78.7,78.59,78.7,800.0,75.0038,75.1088,75.0038,75.1088,800.0
2023-06-21 15:40:00,78.69,78.8,78.69,78.8,600.0,75.0992,75.2042,75.0992,75.2042,600.0
2023-06-21 15:45:00,78.79,78.85,78.79,78.85,1500.0,75.1947,75.2519,75.1947,75.2519,1500.0
2023-06-21 15:50:00,78.85,78.91,78.84,78.85,2611.0,75.2519,75.3092,75.2424,75.2519,2611.0
2023-06-21 15:55:00,78.86,79.02,78.85,79.01,4739.0,75.2615,75.4142,75.2519,75.4046,4739.0
2023-06-22 09:35:00,78.5,78.53,78.5,78.53,200.0,74.9179,74.9465,74.9179,74.9465,200.0
2023-06-22 09:40:00,78.16,78.16,78.16,78.16,300.0,74.5934,74.5934,74.5934,74.5934,300.0
2023-06-22 09:45:00,78.05,78.05,78.05,78.05,100.0,74.4884,74.4884,74.4884,74.4884,100.0
2023-06-22 09:50:00,77.87,78.0,77.87,78.0,500.0,74.3167,74.4407,74.3167,74.4407,500.0
2023-06-22 09:55:00,77.97,77.97,77.97,77.97,200.0,74.4121,74.4121,74.4121,74.4121,200.0
2023-06-22 10:00:00,77.97,77.97,77.9,77.92,900.0,74.4121,74.4121,74.3453,74.3644,900.0
2023-06-22 10:05:00,77.86,77.93,77.8,77.93,700.0,74.3071,74.3739,74.2498,74.3739,700.0
2023-06-22 10:10:00,77.81,78.07,77.81,78.07,300.0,74.2594,74.5075,74.2594,74.5075,300.0
2023-06-22 10:15:00,78.1,78.1,78.05,78.05,400.0,74.5362,74.5362,74.4884,74.4884,400.0
2023-06-22 10:20:00,77.92,77.92,77.92,77.92,100.0,74.3644,74.3644,74.3644,74.3644,100.0
2023-06-22 10:25:00,77.88,77.88,77.87,77.87,200.0,74.3262,74.3262,74.3167,74.3167,200.0
2023-06-22 10:30:00,77.89,77.96,77.89,77.96,300.0,74.3357,74.4025,74.3357,74.4025,300.0
2023-06-22 10:35:00,77.82,77.82,77.74,77.74,300.0,74.2689,74.2689,74.1926,74.1926,300.0
2023-06-22 10:40:00,77.55,77.55,77.5,77.5,600.0,74.0113,74.0113,73.9635,73.9635,600.0
2023-06-22 10:45:00,77.5,77.5,77.5,77.5,0.0,73.9635,73.9635,73.9635,73.9635,0.0
2023-06-22 10:50:00,77.5,77.5,77.5,77.5,0.0,73.9635,73.9635,73.9635,73.9635,0.0
2023-06-22 10:55:00,77.7,77.72,77.57,77.57,500.0,74.1544,74.1735,74.0303,74.0303,500.0
2023-06-22 11:00:00,77.65,77.67,77.63,77.67,400.0,74.1067,74.1258,74.0876,74.1258,400.0
2023-06-22 11:05:00,77.65,77.65,77.65,77.65,100.0,74.1067,74.1067,74.1067,74.1067,100.0
2023-06-22 11:10:00,77.53,77.53,77.52,77.52,200.0,73.9922,73.9922,73.9826,73.9826,200.0
2023-06-22 11:15:00,77.5,77.57,77.5,77.57,230.0,73.9635,74.0303,73.9635,74.0303,230.0
2023-06-22 11:20:00,77.56,77.56,77.56,77.56,100.0,74.0208,74.0208,74.0208,74.0208,100.0
2023-06-22 11:25:00,77.58,77.58,77.58,77.58,300.0,74.0399,74.0399,74.0399,74.0399,300.0
2023-06-22 11:30:00,77.62,77.62,77.61,77.61,200.0,74.0781,74.0781,74.0685,74.0685,200.0
2023-06-22 11:35:00,77.64,77.64,77.5,77.5,200.0,74.0971,74.0971,73.9635,73.9635,200.0
2023-06-22 11:40:00,77.44,77.44,77.44,77.44,100.0,73.9063,73.9063,73.9063,73.9063,100.0
2023-06-22 11:45:00,77.42,77.43,77.42,77.43,200.0,73.8872,73.8967,73.8872,73.8967,200.0
2023-06-22 11:50:00,77.45,77.49,77.45,77.49,300.0,73.9158,73.954,73.9158,73.954,300.0
2023-06-22 11:55:00,77.49,77.49,77.49,77.49,200.0,73.954,73.954,73.954,73.954,200.0
2023-06-22 12:00:00,77.44,77.44,77.42,77.42,200.0,73.9063,73.9063,73.8872,73.8872,200.0
2023-06-22 12:05:00,77.48,77.48,77.46,77.46,200.0,73.9444,73.9444,73.9254,73.9254,200.0
2023-06-22 12:10:00,77.37,77.37,77.37,77.37,100.0,73.8395,73.8395,73.8395,73.8395,100.0
2023-06-22 12:15:00,77.4,77.4,77.4,77.4,200.0,73.8681,73.8681,73.8681,73.8681,200.0
2023-06-22 12:20:00,77.4,77.4,77.4,77.4,0.0,73.8681,73.8681,73.8681,73.8681,0.0
2023-06-22 12:25:00,77.4,77.4,77.4,77.4,0.0,73.8681,73.8681,73.8681,73.8681,0.0
2023-06-22 12:30:00,77.4,77.4,77.4,77.4,100.0,73.8681,73.8681,73.8681,73.8681,100.0
2023-06-22 12:35:00,77.44,77.47,77.44,77.47,400.0,73.9063,73.9349,73.9063,73.9349,400.0
2023-06-22 12:40:00,77.51,77.51,77.51,77.51,100.0,73.9731,73.9731,73.9731,73.9731,100.0
2023-06-22 12:45:00,77.51,77.51,77.51,77.51,200.0,73.9731,73.9731,73.9731,73.9731,200.0
2023-06-22 12:50:00,77.51,77.51,77.51,77.51,0.0,73.9731,73.9731,73.9731,73.9731,0.0
2023-06-22 12:55:00,77.5,77.5,77.5,77.5,200.0,73.9635,73.9635,73.9635,73.9635,200.0
2023-06-22 13:00:00,77.51,77.51,77.48,77.48,200.0,73.9731,73.9731,73.9444,73.9444,200.0
2023-06-22 13:05:00,77.49,77.49,77.36,77.41,400.0,73.954,73.954,73.8299,73.8776,400.0
2023-06-22 13:10:00,77.41,77.41,77.41,77.41,0.0,73.8776,73.8776,73.8776,73.8776,0.0
2023-06-22 13:15:00,77.44,77.52,77.44,77.52,200.0,73.9063,73.9826,73.9063,73.9826,200.0
2023-06-22 13:20:00,77.45,77.45,77.45,77.45,100.0,73.9158,73.9158,73.9158,73.9158,100.0
2023-06-22 13:25:00,77.49,77.49,77.49,77.49,100.0,73.954,73.954,73.954,73.954,100.0
2023-06-22 13:30:00,77.63,77.63,77.62,77.62,200.0,74.0876,74.0876,74.0781,74.0781,200.0
2023-06-22 13:35:00,77.62,77.62,77.62,77.62,0.0,74.0781,74.0781,74.0781,74.0781,0.0
2023-06-22 13:40:00,77.74,77.83,77.74,77.83,400.0,74.1926,74.2785,74.1926,74.2785,400.0
2023-06-22 13:45:00,77.88,77.88,77.85,77.87,300.0,74.3262,74.3262,74.2976,74.3167,300.0
2023-06-22 13:50:00,77.89,77.89,77.86,77.89,500.0,74.3357,74.3357,74.3071,74.3357,500.0
2023-06-22 13:55:00,77.85,77.88,77.84,77.85,500.0,74.2976,74.3262,74.288,74.2976,500.0
2023-06-22 14:00:00,77.85,77.87,77.85,77.85,800.0,74.2976,74.3167,74.2976,74.2976,800.0
2023-06-22 14:05:00,77.85,77.87,77.85,77.87,200.0,74.2976,74.3167,74.2976,74.3167,200.0
2023-06-22 14:10:00,77.98,78.0,77.98,78.0,1533.0,74.4216,74.4407,74.4216,74.4407,1533.0
2023-06-22 14:15:00,78.05,78.05,78.05,78.05,100.0,74.4884,74.4884,74.4884,74.4884,100.0
2023-06-22 14:20:00,77.96,77.98,77.96,77.98,200.0,74.4025,74.4216,74.4025,74.4216,200.0
2023-06-22 14:25:00,78.03,78.07,78.03,78.07,200.0,74.4694,74.5075,74.4694,74.5075,200.0
2023-06-22 14:30:00,78.13,78.13,78.13,78.13,100.0,74.5648,74.5648,74.5648,74.5648,100.0
2023-06-22 14:35:00,78.17,78.17,78.13,78.13,300.0,74.603,74.603,74.5648,74.5648,300.0
2023-06-22 14:40:00,78.13,78.13,78.13,78.13,0.0,74.5648,74.5648,74.5648,74.5648,0.0
2023-06-22 14:45:00,78.16,78.17,78.16,78.17,200.0,74.5934,74.603,74.5934,74.603,200.0
2023-06-22 14:50:00,78.17,78.17,78.17,78.17,0.0,74.603,74.603,74.603,74.603,0.0
2023-06-22 14:55:00,78.12,78.17,78.12,78.16,500.0,74.5552,74.603,74.5552,74.5934,500.0
2023-06-22 15:00:00,78.17,78.17,78.17,78.17,100.0,74.603,74.603,74.603,74.603,100.0
2023-06-22 15:05:00,78.13,78.21,78.13,78.19,432.0,74.5648,74.6411,74.5648,74.6221,432.0
2023-06-22 15:10:00,78.21,78.24,78.2,78.24,300.0,74.6411,74.6698,74.6316,74.6698,300.0
2023-06-22 15:15:00,78.27,78.29,78.27,78.29,260.0,74.6984,74.7175,74.6984,74.7175,260.0
2023-06-22 15:20:00,78.33,78.34,78.3,78.3,631.0,74.7557,74.7652,74.727,74.727,631.0
2023-06-22 15:25:00,78.36,78.4,78.36,78.4,456.0,74.7843,74.8225,74.7843,74.8225,456.0
2023-06-22 15:30:00,78.37,78.39,78.34,78.39,400.0,74.7938,74.8129,74.7652,74.8129,400.0
2023-06-22 15:35:00,78.41,78.44,78.4,78.44,1100.0,74.832,74.8606,74.8225,74.8606,1100.0
2023-06-22 15:40:00,78.43,78.43,78.36,78.36,600.0,74.8511,74.8511,74.7843,74.7843,600.0
2023-06-22 15:45:00,78.38,78.38,78.35,78.36,600.0,74.8034,74.8034,74.7748,74.7843,600.0
2023-06-22 15:50:00,78.35,78.4,78.34,78.37,1400.0,74.7748,74.8225,74.7652,74.7938,1400.0
2023-06-22 15:55:00,78.37,78.47,78.35,78.47,3660.0,74.7938,74.8893,74.7748,74.8893,3660.0
2023-06-23 09:30:00,77.92,78.12,77.92,78.12,500.0,74.3644,74.5552,74.3644,74.5552,500.0
2023-06-23 09:35:00,78.08,78.08,77.61,77.61,800.0,74.5171,74.5171,74.0685,74.0685,800.0
2023-06-23 09:40:00,77.79,78.23,77.79,78.23,500.0,74.2403,74.6602,74.2403,74.6602,500.0
2023-06-23 09:45:00,78.26,78.26,78.26,78.26,200.0,74.6889,74.6889,74.6889,74.6889,200.0
2023-06-23 09:50:00,78.23,78.33,78.21,78.31,700.0,74.6602,74.7557,74.6411,74.7366,700.0
2023-06-23 09:55:00,78.26,78.26,78.25,78.25,200.0,74.6889,74.6889,74.6793,74.6793,200.0
2023-06-23 10:00:00,78.39,78.43,78.36,78.43,600.0,74.8129,74.8511,74.7843,74.8511,600.0
2023-06-23 10:05:00,78.42,78.42,78.36,78.41,500.0,74.8416,74.8416,74.7843,74.832,500.0
2023-06-23 10:10:00,78.3,78.31,78.18,78.25,1300.0,74.727,74.7366,74.6125,74.6793,1300.0
2023-06-23 10:15:00,78.15,78.22,78.15,78.19,700.0,74.5839,74.6507,74.5839,74.6221,700.0
2023-06-23 10:20:00,78.07,78.08,77.96,78.01,1035.0,74.5075,74.5171,74.4025,74.4503,1035.0
2023-06-23 10:25:00,77.95,78.1,77.95,78.1,900.0,74.393,74.5362,74.393,74.5362,900.0
2023-06-23 10:30:00,78.09,78.1,77.93,77.97,400.0,74.5266,74.5362,74.3739,74.4121,400.0
2023-06-23 10:35:00,78.01,78.08,78.01,78.08,300.0,74.4503,74.5171,74.4503,74.5171,300.0
2023-06-23 10:40:00,78.12,78.12,77.99,77.99,1200.0,74.5552,74.5552,74.4312,74.4312,1200.0
2023-06-23 10:45:00,78.08,78.08,78.06,78.06,400.0,74.5171,74.5171,74.498,74.498,400.0
2023-06-23 10:50:00,77.97,77.97,77.87,77.87,1200.0,74.4121,74.4121,74.3167,74.3167,1200.0
2023-06-23 10:55:00,77.8,77.93,77.8,77.93,300.0,74.2498,74.3739,74.2498,74.3739,300.0
2023-06-23 11:00:00,77.97,78.03,77.97,78.03,200.0,74.4121,74.4694,74.4121,74.4694,200.0
2023-06-23 11:05:00,77.95,77.95,77.83,77.83,600.0,74.393,74.393,74.2785,74.2785,600.0
2023-06-23 11:10:00,77.87,77.87,77.77,77.85,673.0,74.3167,74.3167,74.2212,74.2976,673.0
2023-06-23 11:15:00,77.73,77.75,77.66,77.66,1210.0,74.183,74.2021,74.1162,74.1162,1210.0
2023-06-23 11:20:00,77.66,77.66,77.66,77.66,0.0,74.1162,74.1162,74.1162,74.1162,0.0
2023-06-23 11:25:00,77.58,77.58,77.58,77.58,100.0,74.0399,74.0399,74.0399,74.0399,100.0
2023-06-23 11:30:00,77.57,77.57,77.51,77.51,547.0,74.0303,74.0303,73.9731,73.9731,547.0
2023-06-23 11:35:00,77.55,77.55,77.52,77.52,302.0,74.0113,74.0113,73.9826,73.9826,302.0
2023-06-23 11:40:00,77.32,77.4,77.32,77.4,200.0,73.7918,73.8681,73.7918,73.8681,200.0
2023-06-23 11:45:00,77.55,77.55,77.55,77.55,100.0,74.0113,74.0113,74.0113,74.0113,100.0
2023-06-23 11:50:00,77.49,77.49,77.49,77.49,231.0,73.954,73.954,73.954,73.954,231.0
2023-06-23 11:55:00,77.41,77.43,77.41,77.43,200.0,73.8776,73.8967,73.8776,73.8967,200.0
2023-06-23 12:00:00,77.45,77.45,77.41,77.41,922.0,73.9158,73.9158,73.8776,73.8776,922.0
2023-06-23 12:05:00,77.42,77.42,77.37,77.37,600.0,73.8872,73.8872,73.8395,73.8395,600.0
2023-06-23 12:10:00,77.29,77.29,77.29,77.29,300.0,73.7631,73.7631,73.7631,73.7631,300.0
2023-06-23 12:15:00,77.35,77.42,77.35,77.42,336.0,73.8204,73.8872,73.8204,73.8872,336.0
2023-06-23 12:20:00,77.43,77.43,77.43,77.43,100.0,73.8967,73.8967,73.8967,73.8967,100.0
2023-06-23 12:25:00,77.48,77.48,77.48,77.48,100.0,73.9444,73.9444,73.9444,73.9444,100.0
2023-06-23 12:30:00,77.52,77.57,77.52,77.57,737.0,73.9826,74.0303,73.9826,74.0303,737.0
2023-06-23 12:35:00,77.47,77.47,77.43,77.43,200.0,73.9349,73.9349,73.8967,73.8967,200.0
2023-06-23 12:40:00,77.36,77.36,77.36,77.36,100.0,73.8299,73.8299,73.8299,73.8299,100.0
2023-06-23 12:45:00,77.36,77.36,77.36,77.36,0.0,73.8299,73.8299,73.8299,73.8299,0.0
2023-06-23 12:50:00,77.36,77.36,77.36,77.36,200.0,73.8299,73.8299,73.8299,73.8299,200.0
2023-06-23 12:55:00,77.3,77.3,77.24,77.24,300.0,73.7727,73.7727,73.7154,73.7154,300.0
2023-06-23 13:00:00,77.09,77.11,77.09,77.11,400.0,73.5722,73.5913,73.5722,73.5913,400.0
2023-06-23 13:05:00,77.09,77.11,77.04,77.08,600.0,73.5722,73.5913,73.5245,73.5627,600.0
2023-06-23 13:10:00,77.05,77.05,77.02,77.02,583.0,73.5341,73.5341,73.5054,73.5054,583.0
2023-06-23 13:15:00,77.0,77.05,77.0,77.04,800.0,73.4864,73.5341,73.4864,73.5245,800.0
2023-06-23 13:20:00,77.02,77.02,76.92,76.92,646.0,73.5054,73.5054,73.41,73.41,646.0
2023-06-23 13:25:00,76.95,76.95,76.95,76.95,400.0,73.4386,73.4386,73.4386,73.4386,400.0
2023-06-23 13:30:00,76.96,77.1,76.96,77.1,300.0,73.4482,73.5818,73.4482,73.5818,300.0
2023-06-23 13:35:00,77.2,77.2,77.2,77.2,100.0,73.6772,73.6772,73.6772,73.6772,100.0
2023-06-23 13:40:00,77.18,77.23,77.18,77.23,300.0,73.6581,73.7059,73.6581,73.7059,300.0
2023-06-23 13:45:00,77.18,77.18,77.17,77.17,200.0,73.6581,73.6581,73.6486,73.6486,200.0
2023-06-23 13:50:00,77.14,77.14,77.13,77.13,200.0,73.62,73.62,73.6104,73.6104,200.0
2023-06-23 13:55:00,77.18,77.19,77.18,77.19,300.0,73.6581,73.6677,73.6581,73.6677,300.0
2023-06-23 14:00:00,77.2,77.2,77.17,77.18,414.0,73.6772,73.6772,73.6486,73.6581,414.0
2023-06-23 14:05:00,77.18,77.26,77.18,77.21,500.0,73.6581,73.7345,73.6581,73.6868,500.0
2023-06-23 14:10:00,77.22,77.29,77.22,77.29,800.0,73.6963,73.7631,73.6963,73.7631,800.0
2023-06-23 14:15:00,77.18,77.2,77.17,77.18,600.0,73.6581,73.6772,73.6486,73.6581,600.0
2023-06-23 14:20:00,77.11,77.11,77.04,77.04,600.0,73.5913,73.5913,73.5245,73.5245,600.0
2023-06-23 14:25:00,77.04,77.04,77.03,77.03,200.0,73.5245,73.5245,73.515,73.515,200.0
2023-06-23 14:30:00,77.01,77.02,76.99,76.99,533.0,73.4959,73.5054,73.4768,73.4768,533.0
2023-06-23 14:35:00,77.07,77.07,77.04,77.04,200.0,73.5532,73.5532,73.5245,73.5245,200.0
2023-06-23 14:40:00,77.05,77.05,76.95,76.95,1124.0,73.5341,73.5341,73.4386,73.4386,1124.0
2023-06-23 14:45:00,76.85,76.86,76.77,76.77,1200.0,73.3432,73.3527,73.2668,73.2668,1200.0
2023-06-23 14:50:00,76.79,76.79,76.63,76.63,2296.0,73.2859,73.2859,73.1332,73.1332,2296.0
2023-06-23 14:55:00,76.64,76.65,76.51,76.51,1000.0,73.1428,73.1523,73.0187,73.0187,1000.0
2023-06-23 15:00:00,76.5,76.5,76.29,76.29,2062.0,73.0092,73.0092,72.8088,72.8088,2062.0
2023-06-23 15:05:00,76.28,76.65,76.28,76.64,4400.0,72.7992,73.1523,72.7992,73.1428,4400.0
2023-06-23 15:10:00,76.74,76.81,76.69,76.72,733.0,73.2382,73.305,73.1905,73.2191,733.0
2023-06-23 15:15:00,76.82,76.84,76.77,76.79,900.0,73.3146,73.3337,73.2668,73.2859,900.0
2023-06-23 15:20:00,76.79,76.81,76.75,76.78,400.0,73.2859,73.305,73.2478,73.2764,400.0
2023-06-23 15:25:00,76.77,76.77,76.72,76.72,1167.0,73.2668,73.2668,73.2191,73.2191,1167.0
2023-06-23 15:30:00,76.74,76.74,76.67,76.71,1300.0,73.2382,73.2382,73.1714,73.2096,1300.0
2023-06-23 15:35:00,76.72,76.73,76.64,76.64,1162.0,73.2191,73.2287,73.1428,73.1428,1162.0
2023-06-23 15:40:00,76.64,76.66,76.64,76.66,302.0,73.1428,73.1619,73.1428,73.1619,302.0
2023-06-23 15:45:00,76.67,76.67,76.49,76.49,965.0,73.1714,73.1714,72.9996,72.9996,965.0
2023-06-23 15:50:00,76.5,76.55,75.86,76.45,5428.0,73.0092,73.0569,72.3984,72.9615,5428.0
2023-06-23 15:55:00,76.46,76.49,76.26,76.29,10652.0,72.971,72.9996,72.7801,72.8088,10652.0
2023-06-26 09:30:00,76.72,76.72,76.72,76.72,100.0,73.2191,73.2191,73.2191,73.2191,100.0
2023-06-26 09:35:00,76.94,76.94,76.88,76.88,400.0,73.4291,73.4291,73.3718,73.3718,400.0
2023-06-26 09:40:00,77.27,77.49,77.27,77.49,567.0,73.744,73.954,73.744,73.954,567.0
2023-06-26 09:45:00,77.49,77.65,77.49,77.65,900.0,73.954,74.1067,73.954,74.1067,900.0
2023-06-26 09:50:00,77.65,77.73,77.65,77.71,900.0,74.1067,74.183,74.1067,74.164,900.0
2023-06-26 09:55:00,77.7,77.7,77.62,77.62,446.0,74.1544,74.1544,74.0781,74.0781,446.0
2023-06-26 10:00:00,77.69,77.77,77.68,77.77,300.0,74.1449,74.2212,74.1353,74.2212,300.0
2023-06-26 10:05:00,77.77,77.95,77.77,77.92,1298.0,74.2212,74.393,74.2212,74.3644,1298.0
2023-06-26 10:10:00,77.84,77.94,77.84,77.94,700.0,74.288,74.3835,74.288,74.3835,700.0
2023-06-26 10:15:00,78.06,78.27,78.06,78.27,1293.0,74.498,74.6984,74.498,74.6984,1293.0
2023-06-26 10:20:00,78.31,78.33,78.24,78.33,700.0,74.7366,74.7557,74.6698,74.7557,700.0
2023-06-26 10:25:00,78.29,78.29,78.24,78.24,200.0,74.7175,74.7175,74.6698,74.6698,200.0
2023-06-26 10:30:00,78.27,78.27,78.15,78.25,700.0,74.6984,74.6984,74.5839,74.6793,700.0
2023-06-26 10:35:00,78.33,78.33,78.23,78.23,1500.0,74.7557,74.7557,74.6602,74.6602,1500.0
2023-06-26 10:40:00,78.17,78.27,78.17,78.27,600.0,74.603,74.6984,74.603,74.6984,600.0
2023-06-26 10:45:00,78.07,78.12,78.07,78.12,400.0,74.5075,74.5552,74.5075,74.5552,400.0
2023-06-26 10:50:00,78.3,78.31,78.26,78.26,400.0,74.727,74.7366,74.6889,74.6889,400.0
2023-06-26 10:55:00,78.22,78.23,78.2,78.23,600.0,74.6507,74.6602,74.6316,74.6602,600.0
2023-06-26 11:00:00,78.33,78.55,78.33,78.55,600.0,74.7557,74.9656,74.7557,74.9656,600.0
2023-06-26 11:05:00,78.59,78.66,78.57,78.57,1096.0,75.0038,75.0706,74.9847,74.9847,1096.0
2023-06-26 11:10:00,78.49,78.51,78.47,78.51,400.0,74.9084,74.9274,74.8893,74.9274,400.0
2023-06-26 11:15:00,78.57,78.63,78.57,78.6,900.0,74.9847,75.042,74.9847,75.0133,900.0
2023-06-26 11:20:00,78.68,78.68,78.62,78.62,400.0,75.0897,75.0897,75.0324,75.0324,400.0
2023-06-26 11:25:00,78.64,78.65,78.64,78.65,300.0,75.0515,75.0611,75.0515,75.0611,300.0
2023-06-26 11:30:00,78.63,78.63,78.62,78.62,200.0,75.042,75.042,75.0324,75.0324,200.0
2023-06-26 11:35:00,78.57,78.57,78.57,78.57,100.0,74.9847,74.9847,74.9847,74.9847,100.0
2023-06-26 11:40:00,78.72,78.79,78.72,78.79,200.0,75.1279,75.1947,75.1279,75.1947,200.0
2023-06-26 11:45:00,78.85,78.88,78.85,78.88,200.0,75.2519,75.2806,75.2519,75.2806,200.0
2023-06-26 11:50:00,78.89,78.89,78.79,78.84,700.0,75.2901,75.2901,75.1947,75.2424,700.0
2023-06-26 11:55:00,78.8,78.8,78.8,78.8,100.0,75.2042,75.2042,75.2042,75.2042,100.0
2023-06-26 12:00:00,78.78,78.84,78.78,78.82,700.0,75.1851,75.2424,75.1851,75.2233,700.0
2023-06-26 12:05:00,78.81,78.95,78.81,78.95,300.0,75.2138,75.3474,75.2138,75.3474,300.0
2023-06-26 12:10:00,78.93,78.93,78.93,78.93,100.0,75.3283,75.3283,75.3283,75.3283,100.0
2023-06-26 12:15:00,78.98,79.1,78.98,79.05,678.0,75.376,75.4905,75.376,75.4428,678.0
2023-06-26 12:20:00,79.05,79.05,79.05,79.05,0.0,75.4428,75.4428,75.4428,75.4428,0.0
2023-06-26 12:25:00,79.19,79.19,79.16,79.16,400.0,75.5764,75.5764,75.5478,75.5478,400.0
2023-06-26 12:30:00,79.02,79.04,79.02,79.04,900.0,75.4142,75.4333,75.4142,75.4333,900.0
2023-06-26 12:35:00,78.94,78.94,78.89,78.89,300.0,75.3378,75.3378,75.2901,75.2901,300.0
2023-06-26 12:40:00,78.82,78.82,78.82,78.82,100.0,75.2233,75.2233,75.2233,75.2233,100.0
2023-06-26 12:45:00,78.87,78.88,78.84,78.86,700.0,75.271,75.2806,75.2424,75.2615,700.0
2023-06-26 12:50:00,78.9,78.91,78.88,78.88,400.0,75.2997,75.3092,75.2806,75.2806,400.0
2023-06-26 12:55:00,78.97,79.01,78.96,79.01,400.0,75.3665,75.4046,75.3569,75.4046,400.0
2023-06-26 13:00:00,79.12,79.12,79.11,79.11,300.0,75.5096,75.5096,75.5001,75.5001,300.0
2023-06-26 13:05:00,79.11,79.11,79.11,79.11,0.0,75.5001,75.5001,75.5001,75.5001,0.0
2023-06-26 13:10:00,79.27,79.27,79.23,79.23,300.0,75.6528,75.6528,75.6146,75.6146,300.0
2023-06-26 13:15:00,79.25,79.25,79.14,79.14,300.0,75.6337,75.6337,75.5287,75.5287,300.0
2023-06-26 13:20:00,79.03,79.03,78.87,78.87,1100.0,75.4237,75.4237,75.271,75.271,1100.0
2023-06-26 13:25:00,78.88,78.88,78.88,78.88,100.0,75.2806,75.2806,75.2806,75.2806,100.0
2023-06-26 13:30:00,79.07,79.09,79.07,79.09,500.0,75.4619,75.481,75.4619,75.481,500.0
2023-06-26 13:35:00,79.11,79.11,79.08,79.08,500.0,75.5001,75.5001,75.4714,75.4714,500.0
2023-06-26 13:40:00,79.0,79.0,79.0,79.0,100.0,75.3951,75.3951,75.3951,75.3951,100.0
2023-06-26 13:45:00,79.06,79.06,79.06,79.06,200.0,75.4524,75.4524,75.4524,75.4524,200.0
2023-06-26 13:50:00,79.11,79.12,79.11,79.12,273.0,75.5001,75.5096,75.5001,75.5096,273.0
2023-06-26 13:55:00,79.09,79.09,79.09,79.09,200.0,75.481,75.481,75.481,75.481,200.0
2023-06-26 14:00:00,79.13,79.15,79.13,79.15,699.0,75.5192,75.5382,75.5192,75.5382,699.0
2023-06-26 14:05:00,79.25,79.25,79.24,79.24,372.0,75.6337,75.6337,75.6241,75.6241,372.0
2023-06-26 14:10:00,79.17,79.22,79.17,79.21,1600.0,75.5573,75.6051,75.5573,75.5955,1600.0
2023-06-26 14:15:00,79.19,79.19,79.19,79.19,100.0,75.5764,75.5764,75.5764,75.5764,100.0
2023-06-26 14:20:00,79.21,79.21,79.18,79.19,660.0,75.5955,75.5955,75.5669,75.5764,660.0
2023-06-26 14:25:00,79.18,79.18,79.18,79.18,100.0,75.5669,75.5669,75.5669,75.5669,100.0
2023-06-26 14:30:00,79.19,79.22,79.19,79.22,400.0,75.5764,75.6051,75.5764,75.6051,400.0
2023-06-26 14:35:00,79.19,79.19,79.19,79.19,100.0,75.5764,75.5764,75.5764,75.5764,100.0
2023-06-26 14:40:00,79.23,79.23,79.16,79.16,200.0,75.6146,75.6146,75.5478,75.5478,200.0
2023-06-26 14:45:00,79.2,79.24,79.2,79.24,200.0,75.586,75.6241,75.586,75.6241,200.0
2023-06-26 14:50:00,79.21,79.26,79.21,79.26,700.0,75.5955,75.6432,75.5955,75.6432,700.0
2023-06-26 14:55:00,79.32,79.41,79.32,79.39,500.0,75.7005,75.7864,75.7005,75.7673,500.0
2023-06-26 15:00:00,79.36,79.36,79.32,79.32,200.0,75.7387,75.7387,75.7005,75.7005,200.0
2023-06-26 15:05:00,79.35,79.35,79.31,79.31,300.0,75.7291,75.7291,75.6909,75.6909,300.0
2023-06-26 15:10:00,79.32,79.32,79.32,79.32,100.0,75.7005,75.7005,75.7005,75.7005,100.0
2023-06-26 15:15:00,79.31,79.39,79.31,79.39,340.0,75.6909,75.7673,75.6909,75.7673,340.0
2023-06-26 15:20:00,79.4,79.41,79.35,79.39,700.0,75.7768,75.7864,75.7291,75.7673,700.0
2023-06-26 15:25:00,79.4,79.41,79.4,79.4,400.0,75.7768,75.7864,75.7768,75.7768,400.0
2023-06-26 15:30:00,79.43,79.49,79.43,79.49,1022.0,75.8055,75.8627,75.8055,75.8627,1022.0
2023-06-26 15:35:00,79.59,79.59,79.59,79.59,100.0,75.9582,75.9582,75.9582,75.9582,100.0
2023-06-26 15:40:00,79.62,79.64,79.61,79.64,800.0,75.9868,76.0059,75.9773,76.0059,800.0
2023-06-26 15:45:00,79.63,79.64,79.59,79.64,900.0,75.9963,76.0059,75.9582,76.0059,900.0
2023-06-26 15:50:00,79.63,79.63,79.48,79.53,2076.0,75.9963,75.9963,75.8532,75.9009,2076.0
2023-06-26 15:55:00,79.57,79.62,79.5,79.56,2536.0,75.9391,75.9868,75.8723,75.9295,2536.0
2023-06-27 09:30:00,79.89,79.89,79.68,79.84,1000.0,76.2445,76.2445,76.0441,76.1968,1000.0
2023-06-27 09:35:00,79.83,79.98,79.83,79.98,1000.0,76.1872,76.3304,76.1872,76.3304,1000.0
2023-06-27 09:40:00,79.98,79.98,79.98,79.98,0.0,76.3304,76.3304,76.3304,76.3304,0.0
2023-06-27 09:45:00,79.34,79.34,79.34,79.34,100.0,75.7196,75.7196,75.7196,75.7196,100.0
2023-06-27 09:50:00,79.27,79.43,79.27,79.43,1800.0,75.6528,75.8055,75.6528,75.8055,1800.0
2023-06-27 09:55:00,79.34,79.52,79.32,79.52,300.0,75.7196,75.8914,75.7005,75.8914,300.0
2023-06-27 10:00:00,79.52,79.52,79.52,79.52,0.0,75.8914,75.8914,75.8914,75.8914,0.0
2023-06-27 10:05:00,79.66,79.66,79.66,79.66,100.0,76.025,76.025,76.025,76.025,100.0
2023-06-27 10:10:00,79.69,79.69,79.61,79.61,300.0,76.0536,76.0536,75.9773,75.9773,300.0
2023-06-27 10:15:00,79.65,79.73,79.65,79.73,400.0,76.0154,76.0918,76.0154,76.0918,400.0
2023-06-27 10:20:00,79.73,79.73,79.73,79.73,0.0,76.0918,76.0918,76.0918,76.0918,0.0
2023-06-27 10:25:00,79.64,79.64,79.64,79.64,100.0,76.0059,76.0059,76.0059,76.0059,100.0
2023-06-27 10:30:00,79.69,79.74,79.69,79.74,442.0,76.0536,76.1013,76.0536,76.1013,442.0
2023-06-27 10:35:00,79.71,79.77,79.71,79.77,400.0,76.0727,76.13,76.0727,76.13,400.0
2023-06-27 10:40:00,79.84,79.84,79.83,79.83,400.0,76.1968,76.1968,76.1872,76.1872,400.0
2023-06-27 10:45:00,80.03,80.08,80.03,80.07,300.0,76.3781,76.4258,76.3781,76.4163,300.0
2023-06-27 10:50:00,80.07,80.07,80.07,80.07,0.0,76.4163,76.4163,76.4163,76.4163,0.0
2023-06-27 10:55:00,80.24,80.3,80.21,80.21,613.0,76.5785,76.6358,76.5499,76.5499,613.0
2023-06-27 11:00:00,80.34,80.35,80.34,80.35,300.0,76.6739,76.6835,76.6739,76.6835,300.0
2023-06-27 11:05:00,80.37,80.54,80.37,80.54,254.0,76.7026,76.8648,76.7026,76.8648,254.0
2023-06-27 11:10:00,80.59,80.59,80.59,80.59,100.0,76.9125,76.9125,76.9125,76.9125,100.0
2023-06-27 11:15:00,80.54,80.61,80.54,80.54,700.0,76.8648,76.9316,76.8648,76.8648,700.0
2023-06-27 11:20:00,80.54,80.54,80.54,80.54,0.0,76.8648,76.8648,76.8648,76.8648,0.0
2023-06-27 11:25:00,80.71,80.74,80.69,80.74,300.0,77.0271,77.0557,77.008,77.0557,300.0
2023-06-27 11:30:00,80.7,80.75,80.7,80.75,300.0,77.0175,77.0652,77.0175,77.0652,300.0
2023-06-27 11:35:00,80.79,80.79,80.75,80.75,500.0,77.1034,77.1034,77.0652,77.0652,500.0
2023-06-27 11:40:00,80.73,80.73,80.67,80.68,300.0,77.0461,77.0461,76.9889,76.9984,300.0
2023-06-27 11:45:00,80.68,80.68,80.67,80.67,458.0,76.9984,76.9984,76.9889,76.9889,458.0
2023-06-27 11:50:00,80.73,80.75,80.73,80.75,200.0,77.0461,77.0652,77.0461,77.0652,200.0
2023-06-27 11:55:00,80.79,80.8,80.79,80.8,300.0,77.1034,77.113,77.1034,77.113,300.0
2023-06-27 12:00:00,80.77,80.77,80.72,80.72,600.0,77.0843,77.0843,77.0366,77.0366,600.0
2023-06-27 12:05:00,80.75,80.75,80.74,80.74,200.0,77.0652,77.0652,77.0557,77.0557,200.0
2023-06-27 12:10:00,80.85,80.85,80.83,80.83,500.0,77.1607,77.1607,77.1416,77.1416,500.0
2023-06-27 12:15:00,80.81,80.81,80.79,80.81,300.0,77.1225,77.1225,77.1034,77.1225,300.0
2023-06-27 12:20:00,80.79,80.85,80.79,80.84,600.0,77.1034,77.1607,77.1034,77.1511,600.0
2023-06-27 12:25:00,80.85,80.85,80.85,80.85,200.0,77.1607,77.1607,77.1607,77.1607,200.0
2023-06-27 12:30:00,80.85,80.85,80.84,80.84,200.0,77.1607,77.1607,77.1511,77.1511,200.0
2023-06-27 12:35:00,80.83,80.86,80.83,80.86,500.0,77.1416,77.1702,77.1416,77.1702,500.0
2023-06-27 12:40:00,80.89,80.89,80.89,80.89,242.0,77.1988,77.1988,77.1988,77.1988,242.0
2023-06-27 12:45:00,80.9,80.9,80.87,80.87,425.0,77.2084,77.2084,77.1798,77.1798,425.0
2023-06-27 12:50:00,80.79,80.85,80.79,80.85,500.0,77.1034,77.1607,77.1034,77.1607,500.0
2023-06-27 12:55:00,80.78,80.78,80.78,80.78,100.0,77.0939,77.0939,77.0939,77.0939,100.0
2023-06-27 13:00:00,80.85,80.87,80.84,80.84,600.0,77.1607,77.1798,77.1511,77.1511,600.0
2023-06-27 13:05:00,80.84,80.87,80.83,80.87,500.0,77.1511,77.1798,77.1416,77.1798,500.0
2023-06-27 13:10:00,80.87,80.87,80.87,80.87,100.0,77.1798,77.1798,77.1798,77.1798,100.0
2023-06-27 13:15:00,80.81,80.81,80.81,80.81,100.0,77.1225,77.1225,77.1225,77.1225,100.0
2023-06-27 13:20:00,80.84,80.87,80.84,80.87,300.0,77.1511,77.1798,77.1511,77.1798,300.0
2023-06-27 13:25:00,80.85,80.86,80.84,80.85,400.0,77.1607,77.1702,77.1511,77.1607,400.0
2023-06-27 13:30:00,80.85,80.85,80.85,80.85,0.0,77.1607,77.1607,77.1607,77.1607,0.0
2023-06-27 13:35:00,80.82,80.83,80.82,80.82,300.0,77.132,77.1416,77.132,77.132,300.0
2023-06-27 13:40:00,80.85,80.85,80.85,80.85,100.0,77.1607,77.1607,77.1607,77.1607,100.0
2023-06-27 13:45:00,80.76,80.76,80.71,80.71,300.0,77.0748,77.0748,77.0271,77.0271,300.0
2023-06-27 13:50:00,80.75,80.75,80.75,80.75,100.0,77.0652,77.0652,77.0652,77.0652,100.0
2023-06-27 13:55:00,80.72,80.72,80.72,80.72,100.0,77.0366,77.0366,77.0366,77.0366,100.0
2023-06-27 14:00:00,80.69,80.69,80.68,80.68,200.0,77.008,77.008,76.9984,76.9984,200.0
2023-06-27 14:05:00,80.67,80.74,80.67,80.74,361.0,76.9889,77.0557,76.9889,77.0557,361.0
2023-06-27 14:10:00,80.75,80.79,80.75,80.79,444.0,77.0652,77.1034,77.0652,77.1034,444.0
2023-06-27 14:15:00,80.79,80.79,80.79,80.79,0.0,77.1034,77.1034,77.1034,77.1034,0.0
2023-06-27 14:20:00,80.84,80.84,80.78,80.78,307.0,77.1511,77.1511,77.0939,77.0939,307.0
2023-06-27 14:25:00,80.77,80.77,80.69,80.69,535.0,77.0843,77.0843,77.008,77.008,535.0
2023-06-27 14:30:00,80.64,80.73,80.64,80.73,616.0,76.9603,77.0461,76.9603,77.0461,616.0
2023-06-27 14:35:00,80.76,80.78,80.76,80.77,300.0,77.0748,77.0939,77.0748,77.0843,300.0
2023-06-27 14:40:00,80.77,80.85,80.77,80.82,1134.0,77.0843,77.1607,77.0843,77.132,1134.0
2023-06-27 14:45:00,80.79,80.81,80.79,80.81,200.0,77.1034,77.1225,77.1034,77.1225,200.0
2023-06-27 14:50:00,80.84,80.84,80.83,80.83,300.0,77.1511,77.1511,77.1416,77.1416,300.0
2023-06-27 14:55:00,80.79,80.8,80.77,80.8,400.0,77.1034,77.113,77.0843,77.113,400.0
2023-06-27 15:00:00,80.79,80.87,80.79,80.83,500.0,77.1034,77.1798,77.1034,77.1416,500.0
2023-06-27 15:05:00,80.83,80.83,80.81,80.81,300.0,77.1416,77.1416,77.1225,77.1225,300.0
2023-06-27 15:10:00,80.77,80.77,80.77,80.77,158.0,77.0843,77.0843,77.0843,77.0843,158.0
2023-06-27 15:15:00,80.74,80.77,80.74,80.75,400.0,77.0557,77.0843,77.0557,77.0652,400.0
2023-06-27 15:20:00,80.75,80.75,80.75,80.75,0.0,77.0652,77.0652,77.0652,77.0652,0.0
2023-06-27 15:25:00,80.8,80.8,80.8,80.8,100.0,77.113,77.113,77.113,77.113,100.0
2023-06-27 15:30:00,80.86,80.86,80.85,80.86,400.0,77.1702,77.1702,77.1607,77.1702,400.0
2023-06-27 15:35:00,80.86,80.88,80.81,80.81,1042.0,77.1702,77.1893,77.1225,77.1225,1042.0
2023-06-27 15:40:00,80.85,80.87,80.82,80.84,1280.0,77.1607,77.1798,77.132,77.1511,1280.0
2023-06-27 15:45:00,80.88,80.96,80.87,80.92,900.0,77.1893,77.2657,77.1798,77.2275,900.0
2023-06-27 15:50:00,80.86,80.86,80.68,80.7,1800.0,77.1702,77.1702,76.9984,77.0175,1800.0
2023-06-27 15:55:00,80.71,80.74,80.69,80.74,1000.0,77.0271,77.0557,77.008,77.0557,1000.0
2023-06-28 09:30:00,80.15,80.15,80.15,80.15,100.0,76.4926,76.4926,76.4926,76.4926,100.0
2023-06-28 09:35:00,79.93,79.93,79.66,79.66,200.0,76.2827,76.2827,76.025,76.025,200.0
2023-06-28 09:40:00,79.67,79.7,79.67,79.7,200.0,76.0345,76.0631,76.0345,76.0631,200.0
2023-06-28 09:45:00,80.06,80.09,80.06,80.09,200.0,76.4067,76.4354,76.4067,76.4354,200.0
2023-06-28 09:50:00,80.16,80.16,80.16,80.16,100.0,76.5022,76.5022,76.5022,76.5022,100.0
2023-06-28 09:55:00,80.38,80.38,80.38,80.38,100.0,76.7121,76.7121,76.7121,76.7121,100.0
2023-06-28 10:00:00,80.39,80.44,80.35,80.44,400.0,76.7217,76.7694,76.6835,76.7694,400.0
2023-06-28 10:05:00,80.33,80.33,80.33,80.33,100.0,76.6644,76.6644,76.6644,76.6644,100.0
2023-06-28 10:10:00,80.29,80.29,80.27,80.27,300.0,76.6262,76.6262,76.6071,76.6071,300.0
2023-06-28 10:15:00,80.17,80.17,80.17,80.17,100.0,76.5117,76.5117,76.5117,76.5117,100.0
2023-06-28 10:20:00,80.17,80.17,80.17,80.17,0.0,76.5117,76.5117,76.5117,76.5117,0.0
2023-06-28 10:25:00,80.17,80.17,80.17,80.17,0.0,76.5117,76.5117,76.5117,76.5117,0.0
2023-06-28 10:30:00,80.16,80.16,80.07,80.07,300.0,76.5022,76.5022,76.4163,76.4163,300.0
2023-06-28 10:35:00,80.09,80.22,80.09,80.22,300.0,76.4354,76.5594,76.4354,76.5594,300.0
2023-06-28 10:40:00,80.15,80.15,80.15,80.15,100.0,76.4926,76.4926,76.4926,76.4926,100.0
2023-06-28 10:45:00,79.99,79.99,79.99,79.99,100.0,76.3399,76.3399,76.3399,76.3399,100.0
2023-06-28 10:50:00,80.04,80.05,80.04,80.05,200.0,76.3876,76.3972,76.3876,76.3972,200.0
2023-06-28 10:55:00,80.05,80.05,80.05,80.05,0.0,76.3972,76.3972,76.3972,76.3972,0.0
2023-06-28 11:00:00,79.76,79.89,79.76,79.89,534.0,76.1204,76.2445,76.1204,76.2445,534.0
2023-06-28 11:05:00,79.99,80.04,79.99,80.04,300.0,76.3399,76.3876,76.3399,76.3876,300.0
2023-06-28 11:10:00,80.04,80.04,80.04,80.04,0.0,76.3876,76.3876,76.3876,76.3876,0.0
2023-06-28 11:15:00,80.04,80.04,80.04,80.04,0.0,76.3876,76.3876,76.3876,76.3876,0.0
2023-06-28 11:20:00,80.2,80.2,80.17,80.17,7011.0,76.5403,76.5403,76.5117,76.5117,7011.0
2023-06-28 11:25:00,80.18,80.25,80.18,80.25,612.0,76.5212,76.588,76.5212,76.588,612.0
2023-06-28 11:30:00,80.24,80.24,80.24,80.24,200.0,76.5785,76.5785,76.5785,76.5785,200.0
2023-06-28 11:35:00,80.24,80.26,80.21,80.21,711.0,76.5785,76.5976,76.5499,76.5499,711.0
2023-06-28 11:40:00,80.31,80.31,80.29,80.29,300.0,76.6453,76.6453,76.6262,76.6262,300.0
2023-06-28 11:45:00,80.41,80.41,80.41,80.41,100.0,76.7407,76.7407,76.7407,76.7407,100.0
2023-06-28 11:50:00,80.45,80.45,80.36,80.36,300.0,76.7789,76.7789,76.693,76.693,300.0
2023-06-28 11:55:00,80.36,80.36,80.36,80.36,0.0,76.693,76.693,76.693,76.693,0.0
2023-06-28 12:00:00,80.36,80.36,80.36,80.36,0.0,76.693,76.693,76.693,76.693,0.0
2023-06-28 12:05:00,80.36,80.36,80.36,80.36,0.0,76.693,76.693,76.693,76.693,0.0
2023-06-28 12:10:00,80.43,80.43,80.43,80.43,100.0,76.7598,76.7598,76.7598,76.7598,100.0
2023-06-28 12:15:00,80.54,80.54,80.54,80.54,100.0,76.8648,76.8648,76.8648,76.8648,100.0
2023-06-28 12:20:00,80.29,80.3,80.29,80.29,400.0,76.6262,76.6358,76.6262,76.6262,400.0
2023-06-28 12:25:00,80.4,80.4,80.38,80.38,400.0,76.7312,76.7312,76.7121,76.7121,400.0
2023-06-28 12:30:00,80.28,80.28,80.28,80.28,100.0,76.6167,76.6167,76.6167,76.6167,100.0
2023-06-28 12:35:00,80.29,80.35,80.29,80.35,2000.0,76.6262,76.6835,76.6262,76.6835,2000.0
2023-06-28 12:40:00,80.15,80.15,80.15,80.15,100.0,76.4926,76.4926,76.4926,76.4926,100.0
2023-06-28 12:45:00,80.07,80.07,80.01,80.06,300.0,76.4163,76.4163,76.359,76.4067,300.0
2023-06-28 12:50:00,79.93,79.93,79.93,79.93,100.0,76.2827,76.2827,76.2827,76.2827,100.0
2023-06-28 12:55:00,79.93,79.93,79.93,79.93,0.0,76.2827,76.2827,76.2827,76.2827,0.0
2023-06-28 13:00:00,79.93,79.93,79.93,79.93,0.0,76.2827,76.2827,76.2827,76.2827,0.0
2023-06-28 13:05:00,79.93,79.93,79.93,79.93,0.0,76.2827,76.2827,76.2827,76.2827,0.0
2023-06-28 13:10:00,79.93,79.93,79.93,79.93,0.0,76.2827,76.2827,76.2827,76.2827,0.0
2023-06-28 13:15:00,80.04,80.04,80.04,80.04,100.0,76.3876,76.3876,76.3876,76.3876,100.0
2023-06-28 13:20:00,80.04,80.04,80.04,80.04,0.0,76.3876,76.3876,76.3876,76.3876,0.0
2023-06-28 13:25:00,80.07,80.07,80.07,80.07,100.0,76.4163,76.4163,76.4163,76.4163,100.0
2023-06-28 13:30:00,80.04,80.04,79.95,79.95,200.0,76.3876,76.3876,76.3017,76.3017,200.0
2023-06-28 13:35:00,79.94,79.96,79.93,79.93,1300.0,76.2922,76.3113,76.2827,76.2827,1300.0
2023-06-28 13:40:00,79.91,79.91,79.89,79.89,6800.0,76.2636,76.2636,76.2445,76.2445,6800.0
2023-06-28 13:45:00,79.86,79.86,79.86,79.86,100.0,76.2158,76.2158,76.2158,76.2158,100.0
2023-06-28 13:50:00,79.87,79.87,79.87,79.87,100.0,76.2254,76.2254,76.2254,76.2254,100.0
2023-06-28 13:55:00,79.74,79.74,79.74,79.74,100.0,76.1013,76.1013,76.1013,76.1013,100.0
2023-06-28 14:00:00,79.76,79.82,79.76,79.79,600.0,76.1204,76.1777,76.1204,76.149,600.0
2023-06-28 14:05:00,79.77,79.8,79.77,79.8,200.0,76.13,76.1586,76.13,76.1586,200.0
2023-06-28 14:10:00,79.79,79.82,79.78,79.82,400.0,76.149,76.1777,76.1395,76.1777,400.0
2023-06-28 14:15:00,79.79,79.86,79.79,79.81,3000.0,76.149,76.2158,76.149,76.1681,3000.0
2023-06-28 14:20:00,79.88,79.88,79.88,79.88,100.0,76.2349,76.2349,76.2349,76.2349,100.0
2023-06-28 14:25:00,79.95,79.95,79.89,79.89,300.0,76.3017,76.3017,76.2445,76.2445,300.0
2023-06-28 14:30:00,79.92,79.92,79.85,79.85,300.0,76.2731,76.2731,76.2063,76.2063,300.0
2023-06-28 14:35:00,79.81,79.83,79.81,79.83,1404.0,76.1681,76.1872,76.1681,76.1872,1404.0
2023-06-28 14:40:00,79.89,79.89,79.84,79.85,400.0,76.2445,76.2445,76.1968,76.2063,400.0
2023-06-28 14:45:00,79.91,79.91,79.81,79.81,1111.0,76.2636,76.2636,76.1681,76.1681,1111.0
2023-06-28 14:50:00,79.81,79.81,79.73,79.73,600.0,76.1681,76.1681,76.0918,76.0918,600.0
2023-06-28 14:55:00,79.73,79.73,79.69,79.69,200.0,76.0918,76.0918,76.0536,76.0536,200.0
2023-06-28 15:00:00,79.73,79.73,79.73,79.73,100.0,76.0918,76.0918,76.0918,76.0918,100.0
2023-06-28 15:05:00,79.73,79.78,79.73,79.78,500.0,76.0918,76.1395,76.0918,76.1395,500.0
2023-06-28 15:10:00,79.82,79.82,79.82,79.82,100.0,76.1777,76.1777,76.1777,76.1777,100.0
2023-06-28 15:15:00,79.85,79.88,79.85,79.88,400.0,76.2063,76.2349,76.2063,76.2349,400.0
2023-06-28 15:20:00,79.85,79.89,79.85,79.89,400.0,76.2063,76.2445,76.2063,76.2445,400.0
2023-06-28 15:25:00,79.89,79.89,79.85,79.86,400.0,76.2445,76.2445,76.2063,76.2158,400.0
2023-06-28 15:30:00,79.89,79.89,79.89,79.89,600.0,76.2445,76.2445,76.2445,76.2445,600.0
2023-06-28 15:35:00,79.89,79.89,79.85,79.85,400.0,76.2445,76.2445,76.2063,76.2063,400.0
2023-06-28 15:40:00,79.88,79.88,79.84,79.85,600.0,76.2349,76.2349,76.1968,76.2063,600.0
2023-06-28 15:45:00,79.85,79.88,79.84,79.88,1300.0,76.2063,76.2349,76.1968,76.2349,1300.0
2023-06-28 15:50:00,79.86,79.92,79.85,79.92,1295.0,76.2158,76.2731,76.2063,76.2731,1295.0
2023-06-28 15:55:00,79.9,80.08,79.87,80.08,5713.0,76.254,76.4258,76.2254,76.4258,5713.0
2023-06-29 09:30:00,79.54,79.72,79.54,79.64,300.0,75.9104,76.0822,75.9104,76.0059,300.0
2023-06-29 09:35:00,79.71,79.71,79.71,79.71,100.0,76.0727,76.0727,76.0727,76.0727,100.0
2023-06-29 09:40:00,80.39,80.39,80.39,80.39,100.0,76.7217,76.7217,76.7217,76.7217,100.0
2023-06-29 09:45:00,80.31,80.31,80.31,80.31,100.0,76.6453,76.6453,76.6453,76.6453,100.0
2023-06-29 09:50:00,80.04,80.04,80.04,80.04,100.0,76.3876,76.3876,76.3876,76.3876,100.0
2023-06-29 09:55:00,80.21,80.21,80.17,80.17,200.0,76.5499,76.5499,76.5117,76.5117,200.0
2023-06-29 10:00:00,80.01,80.01,80.01,80.01,100.0,76.359,76.359,76.359,76.359,100.0
2023-06-29 10:05:00,79.86,79.97,79.86,79.97,700.0,76.2158,76.3208,76.2158,76.3208,700.0
2023-06-29 10:10:00,79.91,79.95,79.91,79.95,526.0,76.2636,76.3017,76.2636,76.3017,526.0
2023-06-29 10:15:00,79.97,79.97,79.89,79.89,500.0,76.3208,76.3208,76.2445,76.2445,500.0
2023-06-29 10:20:00,79.63,79.63,79.63,79.63,100.0,75.9963,75.9963,75.9963,75.9963,100.0
2023-06-29 10:25:00,79.55,79.68,79.55,79.65,500.0,75.92,76.0441,75.92,76.0154,500.0
2023-06-29 10:30:00,79.65,79.65,79.6,79.6,2669.0,76.0154,76.0154,75.9677,75.9677,2669.0
2023-06-29 10:35:00,79.57,79.57,79.57,79.57,200.0,75.9391,75.9391,75.9391,75.9391,200.0
2023-06-29 10:40:00,79.6,79.6,79.52,79.55,400.0,75.9677,75.9677,75.8914,75.92,400.0
2023-06-29 10:45:00,79.54,79.63,79.51,79.63,1300.0,75.9104,75.9963,75.8818,75.9963,1300.0
2023-06-29 10:50:00,79.72,79.8,79.72,79.8,300.0,76.0822,76.1586,76.0822,76.1586,300.0
2023-06-29 10:55:00,79.78,79.85,79.78,79.85,300.0,76.1395,76.2063,76.1395,76.2063,300.0
2023-06-29 11:00:00,79.85,79.85,79.85,79.85,0.0,76.2063,76.2063,76.2063,76.2063,0.0
2023-06-29 11:05:00,79.84,79.84,79.84,79.84,159.0,76.1968,76.1968,76.1968,76.1968,159.0
2023-06-29 11:10:00,79.8,79.8,79.8,79.8,100.0,76.1586,76.1586,76.1586,76.1586,100.0
2023-06-29 11:15:00,79.87,79.93,79.87,79.93,400.0,76.2254,76.2827,76.2254,76.2827,400.0
2023-06-29 11:20:00,79.85,79.86,79.85,79.86,400.0,76.2063,76.2158,76.2063,76.2158,400.0
2023-06-29 11:25:00,79.88,79.92,79.88,79.92,200.0,76.2349,76.2731,76.2349,76.2731,200.0
2023-06-29 11:30:00,80.04,80.04,79.95,79.95,400.0,76.3876,76.3876,76.3017,76.3017,400.0
2023-06-29 11:35:00,79.95,79.95,79.89,79.89,317.0,76.3017,76.3017,76.2445,76.2445,317.0
2023-06-29 11:40:00,79.93,79.93,79.93,79.93,100.0,76.2827,76.2827,76.2827,76.2827,100.0
2023-06-29 11:45:00,79.95,79.96,79.95,79.96,200.0,76.3017,76.3113,76.3017,76.3113,200.0
2023-06-29 11:50:00,79.98,80.08,79.98,80.06,1100.0,76.3304,76.4258,76.3304,76.4067,1100.0
2023-06-29 11:55:00,80.06,80.06,80.06,80.06,0.0,76.4067,76.4067,76.4067,76.4067,0.0
2023-06-29 12:00:00,80.07,80.07,80.07,80.07,100.0,76.4163,76.4163,76.4163,76.4163,100.0
2023-06-29 12:05:00,80.04,80.08,80.04,80.04,800.0,76.3876,76.4258,76.3876,76.3876,800.0
2023-06-29 12:10:00,80.06,80.08,80.06,80.08,300.0,76.4067,76.4258,76.4067,76.4258,300.0
2023-06-29 12:15:00,80.07,80.11,80.06,80.11,500.0,76.4163,76.4544,76.4067,76.4544,500.0
2023-06-29 12:20:00,80.26,80.27,80.25,80.27,500.0,76.5976,76.6071,76.588,76.6071,500.0
2023-06-29 12:25:00,80.26,80.31,80.26,80.27,500.0,76.5976,76.6453,76.5976,76.6071,500.0
2023-06-29 12:30:00,80.36,80.36,80.31,80.31,200.0,76.693,76.693,76.6453,76.6453,200.0
2023-06-29 12:35:00,80.49,80.49,80.45,80.45,300.0,76.8171,76.8171,76.7789,76.7789,300.0
2023-06-29 12:40:00,80.42,80.44,80.41,80.42,400.0,76.7503,76.7694,76.7407,76.7503,400.0
2023-06-29 12:45:00,80.41,80.41,80.4,80.4,200.0,76.7407,76.7407,76.7312,76.7312,200.0
2023-06-29 12:50:00,80.28,80.28,80.17,80.17,700.0,76.6167,76.6167,76.5117,76.5117,700.0
2023-06-29 12:55:00,80.17,80.3,80.17,80.3,800.0,76.5117,76.6358,76.5117,76.6358,800.0
2023-06-29 13:00:00,80.3,80.31,80.26,80.26,1000.0,76.6358,76.6453,76.5976,76.5976,1000.0
2023-06-29 13:05:00,80.17,80.17,80.13,80.15,700.0,76.5117,76.5117,76.4735,76.4926,700.0
2023-06-29 13:10:00,80.2,80.29,80.19,80.29,700.0,76.5403,76.6262,76.5308,76.6262,700.0
2023-06-29 13:15:00,80.35,80.35,80.3,80.3,300.0,76.6835,76.6835,76.6358,76.6358,300.0
2023-06-29 13:20:00,80.28,80.28,80.13,80.13,800.0,76.6167,76.6167,76.4735,76.4735,800.0
2023-06-29 13:25:00,80.1,80.15,80.1,80.12,870.0,76.4449,76.4926,76.4449,76.464,870.0
2023-06-29 13:30:00,80.14,80.17,80.13,80.13,948.0,76.4831,76.5117,76.4735,76.4735,948.0
2023-06-29 13:35:00,80.12,80.15,80.1,80.15,600.0,76.464,76.4926,76.4449,76.4926,600.0
2023-06-29 13:40:00,80.16,80.18,80.13,80.13,400.0,76.5022,76.5212,76.4735,76.4735,400.0
2023-06-29 13:45:00,80.11,80.14,80.1,80.14,600.0,76.4544,76.4831,76.4449,76.4831,600.0
2023-06-29 13:50:00,80.1,80.1,80.02,80.02,800.0,76.4449,76.4449,76.3685,76.3685,800.0
2023-06-29 13:55:00,80.01,80.03,79.97,79.98,901.0,76.359,76.3781,76.3208,76.3304,901.0
2023-06-29 14:00:00,80.01,80.07,80.01,80.04,1404.0,76.359,76.4163,76.359,76.3876,1404.0
2023-06-29 14:05:00,80.06,80.08,80.01,80.01,700.0,76.4067,76.4258,76.359,76.359,700.0
2023-06-29 14:10:00,79.99,80.01,79.98,79.98,1647.0,76.3399,76.359,76.3304,76.3304,1647.0
2023-06-29 14:15:00,80.02,80.03,79.99,80.03,600.0,76.3685,76.3781,76.3399,76.3781,600.0
2023-06-29 14:20:00,80.01,80.02,80.01,80.02,200.0,76.359,76.3685,76.359,76.3685,200.0
2023-06-29 14:25:00,80.0,80.02,80.0,80.02,300.0,76.3495,76.3685,76.3495,76.3685,300.0
2023-06-29 14:30:00,80.04,80.1,80.04,80.09,800.0,76.3876,76.4449,76.3876,76.4354,800.0
2023-06-29 14:35:00,80.16,80.19,80.11,80.11,400.0,76.5022,76.5308,76.4544,76.4544,400.0
2023-06-29 14:40:00,80.14,80.14,80.1,80.11,1813.0,76.4831,76.4831,76.4449,76.4544,1813.0
2023-06-29 14:45:00,80.14,80.2,80.14,80.2,857.0,76.4831,76.5403,76.4831,76.5403,857.0
2023-06-29 14:50:00,80.17,80.17,80.17,80.17,568.0,76.5117,76.5117,76.5117,76.5117,568.0
2023-06-29 14:55:00,80.2,80.24,80.19,80.19,1645.0,76.5403,76.5785,76.5308,76.5308,1645.0
2023-06-29 15:00:00,80.22,80.24,80.16,80.22,1200.0,76.5594,76.5785,76.5022,76.5594,1200.0
2023-06-29 15:05:00,80.21,80.22,80.16,80.16,1400.0,76.5499,76.5594,76.5022,76.5022,1400.0
2023-06-29 15:10:00,80.16,80.19,80.16,80.17,914.0,76.5022,76.5308,76.5022,76.5117,914.0
2023-06-29 15:15:00,80.18,80.2,80.15,80.19,2133.0,76.5212,76.5403,76.4926,76.5308,2133.0
2023-06-29 15:20:00,80.24,80.25,80.21,80.22,2681.0,76.5785,76.588,76.5499,76.5594,2681.0
2023-06-29 15:25:00,80.2,80.26,80.19,80.22,1500.0,76.5403,76.5976,76.5308,76.5594,1500.0
2023-06-29 15:30:00,80.21,80.29,80.21,80.29,2116.0,76.5499,76.6262,76.5499,76.6262,2116.0
2023-06-29 15:35:00,80.3,80.31,80.26,80.26,1833.0,76.6358,76.6453,76.5976,76.5976,1833.0
2023-06-29 15:40:00,80.22,80.33,80.2,80.32,2500.0,76.5594,76.6644,76.5403,76.6549,2500.0
2023-06-29 15:45:00,80.31,80.41,80.29,80.37,1700.0,76.6453,76.7407,76.6262,76.7026,1700.0
2023-06-29 15:50:00,80.38,80.43,80.32,80.32,2324.0,76.7121,76.7598,76.6549,76.6549,2324.0
2023-06-29 15:55:00,80.32,80.39,80.28,80.39,4878.0,76.6549,76.7217,76.6167,76.7217,4878.0
2023-06-30 09:30:00,80.64,80.64,80.64,80.64,100.0,76.9603,76.9603,76.9603,76.9603,100.0
2023-06-30 09:35:00,80.67,80.67,80.67,80.67,305.0,76.9889,76.9889,76.9889,76.9889,305.0
2023-06-30 09:40:00,80.5,80.56,80.5,80.56,300.0,76.8266,76.8839,76.8266,76.8839,300.0
2023-06-30 09:45:00,80.52,80.76,80.52,80.76,200.0,76.8457,77.0748,76.8457,77.0748,200.0
2023-06-30 09:50:00,80.82,80.86,80.82,80.86,300.0,77.132,77.1702,77.132,77.1702,300.0
2023-06-30 09:55:00,80.95,80.95,80.79,80.79,4880.0,77.2561,77.2561,77.1034,77.1034,4880.0
2023-06-30 10:00:00,80.85,80.85,80.65,80.69,6836.0,77.1607,77.1607,76.9698,77.008,6836.0
2023-06-30 10:05:00,80.91,80.91,80.58,80.66,2216.0,77.2179,77.2179,76.903,76.9793,2216.0
2023-06-30 10:10:00,80.64,80.64,80.44,80.47,2689.0,76.9603,76.9603,76.7694,76.798,2689.0
2023-06-30 10:15:00,80.35,80.46,80.29,80.29,6371.0,76.6835,76.7885,76.6262,76.6262,6371.0
2023-06-30 10:20:00,80.19,80.27,80.15,80.22,2453.0,76.5308,76.6071,76.4926,76.5594,2453.0
2023-06-30 10:25:00,80.08,80.14,80.05,80.12,1064.0,76.4258,76.4831,76.3972,76.464,1064.0
2023-06-30 10:30:00,80.31,80.32,80.18,80.19,1359.0,76.6453,76.6549,76.5212,76.5308,1359.0
2023-06-30 10:35:00,80.27,80.27,80.1,80.1,1185.0,76.6071,76.6071,76.4449,76.4449,1185.0
2023-06-30 10:40:00,80.19,80.19,80.19,80.19,512.0,76.5308,76.5308,76.5308,76.5308,512.0
2023-06-30 10:45:00,80.08,80.12,80.08,80.09,457.0,76.4258,76.464,76.4258,76.4354,457.0
2023-06-30 10:50:00,80.08,80.08,79.93,79.93,696.0,76.4258,76.4258,76.2827,76.2827,696.0
2023-06-30 10:55:00,79.95,79.95,79.82,79.88,600.0,76.3017,76.3017,76.1777,76.2349,600.0
2023-06-30 11:00:00,79.91,79.91,79.9,79.9,300.0,76.2636,76.2636,76.254,76.254,300.0
2023-06-30 11:05:00,79.78,79.78,79.69,79.69,600.0,76.1395,76.1395,76.0536,76.0536,600.0
2023-06-30 11:10:00,79.66,79.67,79.64,79.67,600.0,76.025,76.0345,76.0059,76.0345,600.0
2023-06-30 11:15:00,79.66,79.66,79.62,79.62,500.0,76.025,76.025,75.9868,75.9868,500.0
2023-06-30 11:20:00,79.54,79.56,79.53,79.53,300.0,75.9104,75.9295,75.9009,75.9009,300.0
2023-06-30 11:25:00,79.5,79.5,79.45,79.49,1100.0,75.8723,75.8723,75.8246,75.8627,1100.0
2023-06-30 11:30:00,79.58,79.58,79.58,79.58,100.0,75.9486,75.9486,75.9486,75.9486,100.0
2023-06-30 11:35:00,79.58,79.6,79.58,79.6,200.0,75.9486,75.9677,75.9486,75.9677,200.0
2023-06-30 11:40:00,79.73,79.73,79.73,79.73,100.0,76.0918,76.0918,76.0918,76.0918,100.0
2023-06-30 11:45:00,79.77,79.77,79.77,79.77,100.0,76.13,76.13,76.13,76.13,100.0
2023-06-30 11:50:00,79.72,79.72,79.72,79.72,100.0,76.0822,76.0822,76.0822,76.0822,100.0
2023-06-30 11:55:00,79.7,79.7,79.7,79.7,100.0,76.0631,76.0631,76.0631,76.0631,100.0
2023-06-30 12:00:00,79.85,79.85,79.85,79.85,100.0,76.2063,76.2063,76.2063,76.2063,100.0
2023-06-30 12:05:00,79.7,79.7,79.7,79.7,100.0,76.0631,76.0631,76.0631,76.0631,100.0
2023-06-30 12:10:00,79.7,79.7,79.65,79.65,200.0,76.0631,76.0631,76.0154,76.0154,200.0
2023-06-30 12:15:00,79.73,79.75,79.73,79.75,400.0,76.0918,76.1109,76.0918,76.1109,400.0
2023-06-30 12:20:00,79.73,79.73,79.73,79.73,100.0,76.0918,76.0918,76.0918,76.0918,100.0
2023-06-30 12:25:00,79.76,79.79,79.76,79.79,200.0,76.1204,76.149,76.1204,76.149,200.0
2023-06-30 12:30:00,79.81,79.82,79.73,79.73,400.0,76.1681,76.1777,76.0918,76.0918,400.0
2023-06-30 12:35:00,79.67,79.67,79.67,79.67,100.0,76.0345,76.0345,76.0345,76.0345,100.0
2023-06-30 12:40:00,79.71,79.82,79.71,79.79,500.0,76.0727,76.1777,76.0727,76.149,500.0
2023-06-30 12:45:00,79.77,79.77,79.75,79.75,200.0,76.13,76.13,76.1109,76.1109,200.0
2023-06-30 12:50:00,79.69,79.69,79.69,79.69,200.0,76.0536,76.0536,76.0536,76.0536,200.0
2023-06-30 12:55:00,79.73,79.79,79.73,79.79,500.0,76.0918,76.149,76.0918,76.149,500.0
2023-06-30 13:00:00,79.76,79.79,79.76,79.78,400.0,76.1204,76.149,76.1204,76.1395,400.0
2023-06-30 13:05:00,79.8,79.8,79.8,79.8,100.0,76.1586,76.1586,76.1586,76.1586,100.0
2023-06-30 13:10:00,79.77,79.79,79.76,79.79,500.0,76.13,76.149,76.1204,76.149,500.0
2023-06-30 13:15:00,79.77,79.88,79.77,79.88,400.0,76.13,76.2349,76.13,76.2349,400.0
2023-06-30 13:20:00,79.9,79.9,79.9,79.9,100.0,76.254,76.254,76.254,76.254,100.0
2023-06-30 13:25:00,79.89,79.91,79.89,79.89,300.0,76.2445,76.2636,76.2445,76.2445,300.0
2023-06-30 13:30:00,79.94,79.98,79.94,79.98,200.0,76.2922,76.3304,76.2922,76.3304,200.0
2023-06-30 13:35:00,79.87,79.89,79.86,79.86,500.0,76.2254,76.2445,76.2158,76.2158,500.0
2023-06-30 13:40:00,79.83,79.85,79.73,79.74,600.0,76.1872,76.2063,76.0918,76.1013,600.0
2023-06-30 13:45:00,79.75,79.82,79.75,79.82,200.0,76.1109,76.1777,76.1109,76.1777,200.0
2023-06-30 13:50:00,79.81,79.82,79.76,79.79,700.0,76.1681,76.1777,76.1204,76.149,700.0
2023-06-30 13:55:00,79.8,79.8,79.74,79.74,400.0,76.1586,76.1586,76.1013,76.1013,400.0
2023-06-30 14:00:00,79.77,79.81,79.66,79.7,1200.0,76.13,76.1681,76.025,76.0631,1200.0
2023-06-30 14:05:00,79.73,79.84,79.73,79.82,900.0,76.0918,76.1968,76.0918,76.1777,900.0
2023-06-30 14:10:00,79.75,79.81,79.75,79.81,600.0,76.1109,76.1681,76.1109,76.1681,600.0
2023-06-30 14:15:00,79.83,79.83,79.71,79.71,900.0,76.1872,76.1872,76.0727,76.0727,900.0
2023-06-30 14:20:00,79.71,79.72,79.68,79.68,500.0,76.0727,76.0822,76.0441,76.0441,500.0
2023-06-30 14:25:00,79.69,79.73,79.69,79.71,714.0,76.0536,76.0918,76.0536,76.0727,714.0
2023-06-30 14:30:00,79.73,79.77,79.73,79.77,400.0,76.0918,76.13,76.0918,76.13,400.0
2023-06-30 14:35:00,79.77,79.8,79.76,79.78,500.0,76.13,76.1586,76.1204,76.1395,500.0
2023-06-30 14:40:00,79.77,79.8,79.75,79.75,896.0,76.13,76.1586,76.1109,76.1109,896.0
2023-06-30 14:45:00,79.75,79.8,79.72,79.72,1100.0,76.1109,76.1586,76.0822,76.0822,1100.0
2023-06-30 14:50:00,79.7,79.7,79.65,79.65,1160.0,76.0631,76.0631,76.0154,76.0154,1160.0
2023-06-30 14:55:00,79.64,79.64,79.56,79.62,1600.0,76.0059,76.0059,75.9295,75.9868,1600.0
2023-06-30 15:00:00,79.64,79.64,79.55,79.56,800.0,76.0059,76.0059,75.92,75.9295,800.0
2023-06-30 15:05:00,79.55,79.58,79.44,79.47,1300.0,75.92,75.9486,75.815,75.8436,1300.0
2023-06-30 15:10:00,79.54,79.67,79.53,79.66,1500.0,75.9104,76.0345,75.9009,76.025,1500.0
2023-06-30 15:15:00,79.67,79.76,79.67,79.67,1000.0,76.0345,76.1204,76.0345,76.0345,1000.0
2023-06-30 15:20:00,79.62,79.66,79.62,79.64,900.0,75.9868,76.025,75.9868,76.0059,900.0
2023-06-30 15:25:00,79.63,79.71,79.63,79.71,1000.0,75.9963,76.0727,75.9963,76.0727,1000.0
2023-06-30 15:30:00,79.67,79.67,79.59,79.61,1100.0,76.0345,76.0345,75.9582,75.9773,1100.0
2023-06-30 15:35:00,79.65,79.95,79.61,79.95,2650.0,76.0154,76.3017,75.9773,76.3017,2650.0
2023-06-30 15:40:00,80.01,80.04,79.98,80.04,1800.0,76.359,76.3876,76.3304,76.3876,1800.0
2023-06-30 15:45:00,80.12,80.45,80.12,80.36,2800.0,76.464,76.7789,76.464,76.693,2800.0
2023-06-30 15:50:00,80.39,80.83,80.39,80.83,6466.0,76.7217,77.1416,76.7217,77.1416,6466.0
2023-06-30 15:55:00,80.84,81.22,80.84,80.89,17108.0,77.1511,77.5138,77.1511,77.1988,17108.0
2023-07-03 09:30:00,80.62,80.68,80.62,80.68,400.0,76.9412,76.9984,76.9412,76.9984,400.0
2023-07-03 09:35:00,80.87,81.04,80.84,80.84,900.0,77.1798,77.342,77.1511,77.1511,900.0
2023-07-03 09:40:00,80.51,80.57,80.48,80.56,1398.0,76.8362,76.8934,76.8076,76.8839,1398.0
2023-07-03 09:45:00,80.56,80.64,80.43,80.43,1200.0,76.8839,76.9603,76.7598,76.7598,1200.0
2023-07-03 09:50:00,80.74,80.84,80.74,80.84,300.0,77.0557,77.1511,77.0557,77.1511,300.0
2023-07-03 09:55:00,80.92,80.92,80.78,80.78,300.0,77.2275,77.2275,77.0939,77.0939,300.0
2023-07-03 10:00:00,80.78,80.78,80.78,80.78,0.0,77.0939,77.0939,77.0939,77.0939,0.0
2023-07-03 10:05:00,81.35,81.35,81.35,81.35,100.0,77.6379,77.6379,77.6379,77.6379,100.0
2023-07-03 10:10:00,81.29,81.32,81.29,81.32,400.0,77.5806,77.6092,77.5806,77.6092,400.0
2023-07-03 10:15:00,81.39,81.44,81.36,81.44,300.0,77.676,77.7237,77.6474,77.7237,300.0
2023-07-03 10:20:00,81.48,81.52,81.48,81.52,400.0,77.7619,77.8001,77.7619,77.8001,400.0
2023-07-03 10:25:00,81.52,81.52,81.52,81.52,0.0,77.8001,77.8001,77.8001,77.8001,0.0
2023-07-03 10:30:00,81.58,81.58,81.58,81.58,100.0,77.8574,77.8574,77.8574,77.8574,100.0
2023-07-03 10:35:00,81.63,81.7,81.63,81.7,200.0,77.9051,77.9719,77.9051,77.9719,200.0
2023-07-03 10:40:00,81.57,81.57,81.49,81.55,1647.0,77.8478,77.8478,77.7715,77.8287,1647.0
2023-07-03 10:45:00,81.46,81.48,81.46,81.48,800.0,77.7428,77.7619,77.7428,77.7619,800.0
2023-07-03 10:50:00,81.47,81.47,81.31,81.31,400.0,77.7524,77.7524,77.5997,77.5997,400.0
2023-07-03 10:55:00,81.44,81.44,81.26,81.28,400.0,77.7237,77.7237,77.552,77.571,400.0
2023-07-03 11:00:00,81.44,81.44,81.44,81.44,100.0,77.7237,77.7237,77.7237,77.7237,100.0
2023-07-03 11:05:00,81.46,81.52,81.46,81.52,300.0,77.7428,77.8001,77.7428,77.8001,300.0
2023-07-03 11:10:00,81.59,81.59,81.59,81.59,100.0,77.8669,77.8669,77.8669,77.8669,100.0
2023-07-03 11:15:00,81.59,81.59,81.59,81.59,0.0,77.8669,77.8669,77.8669,77.8669,0.0
2023-07-03 11:20:00,81.64,81.64,81.56,81.64,1030.0,77.9146,77.9146,77.8383,77.9146,1030.0
2023-07-03 11:25:00,81.62,81.75,81.62,81.75,532.0,77.8955,78.0196,77.8955,78.0196,532.0
2023-07-03 11:30:00,81.75,81.75,81.69,81.69,983.0,78.0196,78.0196,77.9623,77.9623,983.0
2023-07-03 11:35:00,81.75,81.75,81.62,81.62,400.0,78.0196,78.0196,77.8955,77.8955,400.0
2023-07-03 11:40:00,81.64,81.64,81.57,81.57,200.0,77.9146,77.9146,77.8478,77.8478,200.0
2023-07-03 11:45:00,81.57,81.57,81.57,81.57,0.0,77.8478,77.8478,77.8478,77.8478,0.0
2023-07-03 11:50:00,81.47,81.47,81.47,81.47,100.0,77.7524,77.7524,77.7524,77.7524,100.0
2023-07-03 11:55:00,81.47,81.47,81.44,81.44,200.0,77.7524,77.7524,77.7237,77.7237,200.0
2023-07-03 12:00:00,81.36,81.43,81.36,81.39,600.0,77.6474,77.7142,77.6474,77.676,600.0
2023-07-03 12:05:00,81.48,81.48,81.48,81.48,100.0,77.7619,77.7619,77.7619,77.7619,100.0
2023-07-03 12:10:00,81.46,81.46,81.42,81.44,600.0,77.7428,77.7428,77.7047,77.7237,600.0
2023-07-03 12:15:00,81.43,81.44,81.43,81.44,300.0,77.7142,77.7237,77.7142,77.7237,300.0
2023-07-03 12:20:00,81.44,81.44,81.44,81.44,0.0,77.7237,77.7237,77.7237,77.7237,0.0
2023-07-03 12:25:00,81.47,81.49,81.47,81.49,200.0,77.7524,77.7715,77.7524,77.7715,200.0
2023-07-03 12:30:00,81.46,81.46,81.42,81.46,500.0,77.7428,77.7428,77.7047,77.7428,500.0
2023-07-03 12:35:00,81.46,81.46,81.46,81.46,0.0,77.7428,77.7428,77.7428,77.7428,0.0
2023-07-03 12:40:00,81.49,81.51,81.46,81.47,500.0,77.7715,77.7906,77.7428,77.7524,500.0
2023-07-03 12:45:00,81.43,81.43,81.4,81.4,300.0,77.7142,77.7142,77.6856,77.6856,300.0
2023-07-03 12:50:00,81.52,81.53,81.51,81.52,511.0,77.8001,77.8096,77.7906,77.8001,511.0
2023-07-03 12:55:00,81.53,81.53,81.47,81.47,722.0,77.8096,77.8096,77.7524,77.7524,722.0
2023-07-05 09:30:00,81.2,81.28,81.2,81.28,200.0,77.4947,77.571,77.4947,77.571,200.0
2023-07-05 09:35:00,80.89,80.92,80.8,80.92,546.0,77.1988,77.2275,77.113,77.2275,546.0
2023-07-05 09:40:00,80.87,80.91,80.87,80.91,200.0,77.1798,77.2179,77.1798,77.2179,200.0
2023-07-05 09:45:00,80.91,80.91,80.91,80.91,0.0,77.2179,77.2179,77.2179,77.2179,0.0
2023-07-05 09:50:00,81.21,81.21,81.21,81.21,100.0,77.5042,77.5042,77.5042,77.5042,100.0
2023-07-05 09:55:00,81.25,81.4,81.23,81.4,864.0,77.5424,77.6856,77.5233,77.6856,864.0
2023-07-05 10:00:00,81.4,81.4,81.4,81.4,0.0,77.6856,77.6856,77.6856,77.6856,0.0
2023-07-05 10:05:00,81.53,81.64,81.53,81.64,1154.0,77.8096,77.9146,77.8096,77.9146,1154.0
2023-07-05 10:10:00,81.57,81.57,81.53,81.53,200.0,77.8478,77.8478,77.8096,77.8096,200.0
2023-07-05 10:15:00,81.53,81.56,81.45,81.45,700.0,77.8096,77.8383,77.7333,77.7333,700.0
2023-07-05 10:20:00,81.51,81.51,81.31,81.31,417.0,77.7906,77.7906,77.5997,77.5997,417.0
2023-07-05 10:25:00,81.34,81.37,81.32,81.35,673.0,77.6283,77.6569,77.6092,77.6379,673.0
2023-07-05 10:30:00,81.5,81.5,81.38,81.38,1300.0,77.781,77.781,77.6665,77.6665,1300.0
2023-07-05 10:35:00,81.47,81.48,81.47,81.48,330.0,77.7524,77.7619,77.7524,77.7619,330.0
2023-07-05 10:40:00,81.53,81.53,81.48,81.48,400.0,77.8096,77.8096,77.7619,77.7619,400.0
2023-07-05 10:45:00,81.49,81.6,81.49,81.6,400.0,77.7715,77.8764,77.7715,77.8764,400.0
2023-07-05 10:50:00,81.68,81.68,81.68,81.68,235.0,77.9528,77.9528,77.9528,77.9528,235.0
2023-07-05 10:55:00,81.99,82.09,81.93,81.93,1315.0,78.2487,78.3441,78.1914,78.1914,1315.0
2023-07-05 11:00:00,81.98,82.15,81.98,82.15,400.0,78.2391,78.4013,78.2391,78.4013,400.0
2023-07-05 11:05:00,82.17,82.19,82.12,82.12,500.0,78.4204,78.4395,78.3727,78.3727,500.0
2023-07-05 11:10:00,82.18,82.23,82.18,82.23,300.0,78.43,78.4777,78.43,78.4777,300.0
2023-07-05 11:15:00,82.22,82.22,82.09,82.09,700.0,78.4682,78.4682,78.3441,78.3441,700.0
2023-07-05 11:20:00,82.13,82.21,82.11,82.19,700.0,78.3823,78.4586,78.3632,78.4395,700.0
2023-07-05 11:25:00,82.21,82.34,82.21,82.31,1100.0,78.4586,78.5827,78.4586,78.554,1100.0
2023-07-05 11:30:00,82.33,82.37,82.33,82.37,527.0,78.5731,78.6113,78.5731,78.6113,527.0
2023-07-05 11:35:00,82.39,82.44,82.39,82.39,500.0,78.6304,78.6781,78.6304,78.6304,500.0
2023-07-05 11:40:00,82.39,82.4,82.34,82.34,437.0,78.6304,78.6399,78.5827,78.5827,437.0
2023-07-05 11:45:00,82.33,82.35,82.27,82.27,500.0,78.5731,78.5922,78.5159,78.5159,500.0
2023-07-05 11:50:00,82.2,82.24,82.19,82.24,700.0,78.4491,78.4872,78.4395,78.4872,700.0
2023-07-05 11:55:00,82.15,82.16,82.05,82.05,813.0,78.4013,78.4109,78.3059,78.3059,813.0
2023-07-05 12:00:00,82.19,82.22,82.19,82.22,439.0,78.4395,78.4682,78.4395,78.4682,439.0
2023-07-05 12:05:00,82.23,82.3,82.23,82.3,300.0,78.4777,78.5445,78.4777,78.5445,300.0
2023-07-05 12:10:00,82.33,82.34,82.17,82.17,300.0,78.5731,78.5827,78.4204,78.4204,300.0
2023-07-05 12:15:00,82.13,82.14,82.1,82.1,824.0,78.3823,78.3918,78.3536,78.3536,824.0
2023-07-05 12:20:00,82.13,82.15,82.12,82.12,700.0,78.3823,78.4013,78.3727,78.3727,700.0
2023-07-05 12:25:00,82.11,82.13,82.08,82.13,809.0,78.3632,78.3823,78.3345,78.3823,809.0
2023-07-05 12:30:00,82.19,82.22,82.19,82.22,308.0,78.4395,78.4682,78.4395,78.4682,308.0
2023-07-05 12:35:00,82.15,82.17,82.11,82.17,711.0,78.4013,78.4204,78.3632,78.4204,711.0
2023-07-05 12:40:00,82.2,82.24,82.2,82.24,1108.0,78.4491,78.4872,78.4491,78.4872,1108.0
2023-07-05 12:45:00,82.24,82.24,82.19,82.22,910.0,78.4872,78.4872,78.4395,78.4682,910.0
2023-07-05 12:50:00,82.23,82.23,82.17,82.18,800.0,78.4777,78.4777,78.4204,78.43,800.0
2023-07-05 12:55:00,82.24,82.24,82.16,82.16,500.0,78.4872,78.4872,78.4109,78.4109,500.0
2023-07-05 13:00:00,82.1,82.1,81.91,81.91,900.0,78.3536,78.3536,78.1723,78.1723,900.0
2023-07-05 13:05:00,81.8,81.83,81.69,81.7,1000.0,78.0673,78.096,77.9623,77.9719,1000.0
2023-07-05 13:10:00,81.7,81.71,81.7,81.71,400.0,77.9719,77.9814,77.9719,77.9814,400.0
2023-07-05 13:15:00,81.7,81.72,81.69,81.71,675.0,77.9719,77.991,77.9623,77.9814,675.0
2023-07-05 13:20:00,81.74,81.74,81.74,81.74,300.0,78.0101,78.0101,78.0101,78.0101,300.0
2023-07-05 13:25:00,81.74,81.74,81.74,81.74,0.0,78.0101,78.0101,78.0101,78.0101,0.0
2023-07-05 13:30:00,81.7,81.71,81.69,81.71,400.0,77.9719,77.9814,77.9623,77.9814,400.0
2023-07-05 13:35:00,81.75,81.75,81.68,81.68,1200.0,78.0196,78.0196,77.9528,77.9528,1200.0
2023-07-05 13:40:00,81.7,81.75,81.7,81.75,700.0,77.9719,78.0196,77.9719,78.0196,700.0
2023-07-05 13:45:00,81.77,81.77,81.74,81.75,700.0,78.0387,78.0387,78.0101,78.0196,700.0
2023-07-05 13:50:00,81.74,81.78,81.71,81.71,600.0,78.0101,78.0482,77.9814,77.9814,600.0
2023-07-05 13:55:00,81.74,81.74,81.74,81.74,100.0,78.0101,78.0101,78.0101,78.0101,100.0
2023-07-05 14:00:00,81.75,81.75,81.74,81.74,736.0,78.0196,78.0196,78.0101,78.0101,736.0
2023-07-05 14:05:00,81.79,81.82,81.79,81.82,1155.0,78.0578,78.0864,78.0578,78.0864,1155.0
2023-07-05 14:10:00,81.79,81.79,81.73,81.73,1137.0,78.0578,78.0578,78.0005,78.0005,1137.0
2023-07-05 14:15:00,81.62,81.72,81.62,81.7,739.0,77.8955,77.991,77.8955,77.9719,739.0
2023-07-05 14:20:00,81.68,81.69,81.62,81.62,493.0,77.9528,77.9623,77.8955,77.8955,493.0
2023-07-05 14:25:00,81.65,81.67,81.62,81.62,600.0,77.9242,77.9433,77.8955,77.8955,600.0
2023-07-05 14:30:00,81.63,81.64,81.6,81.63,1200.0,77.9051,77.9146,77.8764,77.9051,1200.0
2023-07-05 14:35:00,81.6,81.7,81.6,81.65,1400.0,77.8764,77.9719,77.8764,77.9242,1400.0
2023-07-05 14:40:00,81.67,81.84,81.67,81.84,600.0,77.9433,78.1055,77.9433,78.1055,600.0
2023-07-05 14:45:00,81.83,81.85,81.8,81.83,900.0,78.096,78.115,78.0673,78.096,900.0
2023-07-05 14:50:00,81.84,81.87,81.84,81.86,1079.0,78.1055,78.1341,78.1055,78.1246,1079.0
2023-07-05 14:55:00,81.86,81.92,81.86,81.92,456.0,78.1246,78.1818,78.1246,78.1818,456.0
2023-07-05 15:00:00,81.94,81.94,81.87,81.91,800.0,78.2009,78.2009,78.1341,78.1723,800.0
2023-07-05 15:05:00,81.89,81.92,81.87,81.88,1000.0,78.1532,78.1818,78.1341,78.1437,1000.0
2023-07-05 15:10:00,81.93,81.93,81.88,81.88,900.0,78.1914,78.1914,78.1437,78.1437,900.0
2023-07-05 15:15:00,81.87,81.87,81.78,81.78,800.0,78.1341,78.1341,78.0482,78.0482,800.0
2023-07-05 15:20:00,81.76,81.76,81.7,81.71,2138.0,78.0291,78.0291,77.9719,77.9814,2138.0
2023-07-05 15:25:00,81.72,81.77,81.72,81.77,900.0,77.991,78.0387,77.991,78.0387,900.0
2023-07-05 15:30:00,81.73,81.73,81.55,81.55,1238.0,78.0005,78.0005,77.8287,77.8287,1238.0
2023-07-05 15:35:00,81.54,81.54,81.38,81.38,2200.0,77.8192,77.8192,77.6665,77.6665,2200.0
2023-07-05 15:40:00,81.37,81.43,81.37,81.42,3489.0,77.6569,77.7142,77.6569,77.7047,3489.0
2023-07-05 15:45:00,81.4,81.52,81.4,81.52,2714.0,77.6856,77.8001,77.6856,77.8001,2714.0
2023-07-05 15:50:00,81.51,81.51,81.26,81.26,4347.0,77.7906,77.7906,77.552,77.552,4347.0
2023-07-05 15:55:00,81.21,81.25,81.14,81.17,7070.0,77.5042,77.5424,77.4374,77.4661,7070.0
2023-07-06 09:30:00,79.48,79.48,79.48,79.48,100.0,75.8532,75.8532,75.8532,75.8532,100.0
2023-07-06 09:35:00,79.27,79.28,78.48,78.48,400.0,75.6528,75.6623,74.8988,74.8988,400.0
2023-07-06 09:40:00,78.58,79.24,78.58,79.24,900.0,74.9943,75.6241,74.9943,75.6241,900.0
2023-07-06 09:45:00,78.95,79.0,78.66,79.0,635.0,75.3474,75.3951,75.0706,75.3951,635.0
2023-07-06 09:50:00,78.95,79.22,78.94,79.22,400.0,75.3474,75.6051,75.3378,75.6051,400.0
2023-07-06 09:55:00,79.22,79.22,79.09,79.13,705.0,75.6051,75.6051,75.481,75.5192,705.0
2023-07-06 10:00:00,79.04,79.12,79.01,79.12,1100.0,75.4333,75.5096,75.4046,75.5096,1100.0
2023-07-06 10:05:00,79.16,79.16,79.09,79.1,600.0,75.5478,75.5478,75.481,75.4905,600.0
2023-07-06 10:10:00,78.99,79.07,78.99,79.07,300.0,75.3855,75.4619,75.3855,75.4619,300.0
2023-07-06 10:15:00,79.19,79.19,79.09,79.14,500.0,75.5764,75.5764,75.481,75.5287,500.0
2023-07-06 10:20:00,79.19,79.19,79.19,79.19,100.0,75.5764,75.5764,75.5764,75.5764,100.0
2023-07-06 10:25:00,79.19,79.19,79.19,79.19,0.0,75.5764,75.5764,75.5764,75.5764,0.0
2023-07-06 10:30:00,79.09,79.17,79.09,79.17,600.0,75.481,75.5573,75.481,75.5573,600.0
2023-07-06 10:35:00,79.09,79.09,79.09,79.09,100.0,75.481,75.481,75.481,75.481,100.0
2023-07-06 10:40:00,79.06,79.06,79.06,79.06,100.0,75.4524,75.4524,75.4524,75.4524,100.0
2023-07-06 10:45:00,79.12,79.17,79.08,79.11,898.0,75.5096,75.5573,75.4714,75.5001,898.0
2023-07-06 10:50:00,79.07,79.16,79.07,79.12,612.0,75.4619,75.5478,75.4619,75.5096,612.0
2023-07-06 10:55:00,79.08,79.22,79.08,79.17,800.0,75.4714,75.6051,75.4714,75.5573,800.0
2023-07-06 11:00:00,79.19,79.19,79.09,79.09,800.0,75.5764,75.5764,75.481,75.481,800.0
2023-07-06 11:05:00,79.09,79.13,79.08,79.09,490.0,75.481,75.5192,75.4714,75.481,490.0
2023-07-06 11:10:00,79.14,79.36,79.12,79.36,406.0,75.5287,75.7387,75.5096,75.7387,406.0
2023-07-06 11:15:00,79.42,79.42,79.42,79.42,200.0,75.7959,75.7959,75.7959,75.7959,200.0
2023-07-06 11:20:00,79.27,79.31,79.23,79.31,800.0,75.6528,75.6909,75.6146,75.6909,800.0
2023-07-06 11:25:00,79.37,79.37,79.37,79.37,200.0,75.7482,75.7482,75.7482,75.7482,200.0
2023-07-06 11:30:00,79.27,79.37,79.27,79.33,700.0,75.6528,75.7482,75.6528,75.71,700.0
2023-07-06 11:35:00,79.34,79.36,79.34,79.36,383.0,75.7196,75.7387,75.7196,75.7387,383.0
2023-07-06 11:40:00,79.45,79.45,79.45,79.45,100.0,75.8246,75.8246,75.8246,75.8246,100.0
2023-07-06 11:45:00,79.45,79.45,79.45,79.45,0.0,75.8246,75.8246,75.8246,75.8246,0.0
2023-07-06 11:50:00,79.51,79.6,79.49,79.6,594.0,75.8818,75.9677,75.8627,75.9677,594.0
2023-07-06 11:55:00,79.81,79.86,79.81,79.85,500.0,76.1681,76.2158,76.1681,76.2063,500.0
2023-07-06 12:00:00,79.9,80.0,79.9,80.0,200.0,76.254,76.3495,76.254,76.3495,200.0
2023-07-06 12:05:00,80.09,80.17,80.09,80.13,1300.0,76.4354,76.5117,76.4354,76.4735,1300.0
2023-07-06 12:10:00,80.13,80.13,80.13,80.13,0.0,76.4735,76.4735,76.4735,76.4735,0.0
2023-07-06 12:15:00,80.23,80.23,80.17,80.17,238.0,76.569,76.569,76.5117,76.5117,238.0
2023-07-06 12:20:00,80.25,80.31,80.25,80.31,294.0,76.588,76.6453,76.588,76.6453,294.0
2023-07-06 12:25:00,80.33,80.33,80.19,80.21,600.0,76.6644,76.6644,76.5308,76.5499,600.0
2023-07-06 12:30:00,80.19,80.19,80.19,80.19,600.0,76.5308,76.5308,76.5308,76.5308,600.0
2023-07-06 12:35:00,80.17,80.17,80.17,80.17,100.0,76.5117,76.5117,76.5117,76.5117,100.0
2023-07-06 12:40:00,80.2,80.25,80.2,80.25,200.0,76.5403,76.588,76.5403,76.588,200.0
2023-07-06 12:45:00,80.27,80.31,80.27,80.3,600.0,76.6071,76.6453,76.6071,76.6358,600.0
2023-07-06 12:50:00,80.34,80.34,80.34,80.34,100.0,76.6739,76.6739,76.6739,76.6739,100.0
2023-07-06 12:55:00,80.34,80.34,80.34,80.34,0.0,76.6739,76.6739,76.6739,76.6739,0.0
2023-07-06 13:00:00,80.34,80.34,80.34,80.34,0.0,76.6739,76.6739,76.6739,76.6739,0.0
2023-07-06 13:05:00,80.34,80.34,80.34,80.34,0.0,76.6739,76.6739,76.6739,76.6739,0.0
2023-07-06 13:10:00,80.33,80.33,80.29,80.29,212.0,76.6644,76.6644,76.6262,76.6262,212.0
2023-07-06 13:15:00,80.26,80.26,80.26,80.26,100.0,76.5976,76.5976,76.5976,76.5976,100.0
2023-07-06 13:20:00,80.29,80.29,80.26,80.26,300.0,76.6262,76.6262,76.5976,76.5976,300.0
2023-07-06 13:25:00,80.21,80.21,80.17,80.21,700.0,76.5499,76.5499,76.5117,76.5499,700.0
2023-07-06 13:30:00,80.27,80.29,80.27,80.29,318.0,76.6071,76.6262,76.6071,76.6262,318.0
2023-07-06 13:35:00,80.29,80.29,80.19,80.19,400.0,76.6262,76.6262,76.5308,76.5308,400.0
2023-07-06 13:40:00,80.21,80.21,80.17,80.17,300.0,76.5499,76.5499,76.5117,76.5117,300.0
2023-07-06 13:45:00,80.17,80.17,80.17,80.17,0.0,76.5117,76.5117,76.5117,76.5117,0.0
2023-07-06 13:50:00,80.18,80.2,80.17,80.2,500.0,76.5212,76.5403,76.5117,76.5403,500.0
2023-07-06 13:55:00,80.14,80.15,80.14,80.15,200.0,76.4831,76.4926,76.4831,76.4926,200.0
2023-07-06 14:00:00,80.14,80.14,80.09,80.09,400.0,76.4831,76.4831,76.4354,76.4354,400.0
2023-07-06 14:05:00,80.1,80.15,80.1,80.15,300.0,76.4449,76.4926,76.4449,76.4926,300.0
2023-07-06 14:10:00,80.21,80.21,80.21,80.21,100.0,76.5499,76.5499,76.5499,76.5499,100.0
2023-07-06 14:15:00,80.3,80.3,80.29,80.29,500.0,76.6358,76.6358,76.6262,76.6262,500.0
2023-07-06 14:20:00,80.27,80.27,80.27,80.27,200.0,76.6071,76.6071,76.6071,76.6071,200.0
2023-07-06 14:25:00,80.35,80.36,80.35,80.36,200.0,76.6835,76.693,76.6835,76.693,200.0
2023-07-06 14:30:00,80.32,80.32,80.32,80.32,100.0,76.6549,76.6549,76.6549,76.6549,100.0
2023-07-06 14:35:00,80.32,80.32,80.32,80.32,100.0,76.6549,76.6549,76.6549,76.6549,100.0
2023-07-06 14:40:00,80.27,80.27,80.27,80.27,200.0,76.6071,76.6071,76.6071,76.6071,200.0
2023-07-06 14:45:00,80.35,80.39,80.35,80.39,300.0,76.6835,76.7217,76.6835,76.7217,300.0
2023-07-06 14:50:00,80.3,80.33,80.3,80.33,800.0,76.6358,76.6644,76.6358,76.6644,800.0
2023-07-06 14:55:00,80.33,80.35,80.32,80.35,500.0,76.6644,76.6835,76.6549,76.6835,500.0
2023-07-06 15:00:00,80.33,80.33,80.33,80.33,100.0,76.6644,76.6644,76.6644,76.6644,100.0
2023-07-06 15:05:00,80.31,80.33,80.28,80.28,500.0,76.6453,76.6644,76.6167,76.6167,500.0
2023-07-06 15:10:00,80.25,80.25,80.18,80.21,300.0,76.588,76.588,76.5212,76.5499,300.0
2023-07-06 15:15:00,80.19,80.24,80.19,80.24,300.0,76.5308,76.5785,76.5308,76.5785,300.0
2023-07-06 15:20:00,80.29,80.35,80.29,80.34,400.0,76.6262,76.6835,76.6262,76.6739,400.0
2023-07-06 15:25:00,80.34,80.34,80.34,80.34,0.0,76.6739,76.6739,76.6739,76.6739,0.0
2023-07-06 15:30:00,80.31,80.36,80.31,80.35,1000.0,76.6453,76.693,76.6453,76.6835,1000.0
2023-07-06 15:35:00,80.35,80.35,80.32,80.32,1000.0,76.6835,76.6835,76.6549,76.6549,1000.0
2023-07-06 15:40:00,80.26,80.26,80.19,80.21,900.0,76.5976,76.5976,76.5308,76.5499,900.0
2023-07-06 15:45:00,80.22,80.22,80.13,80.17,300.0,76.5594,76.5594,76.4735,76.5117,300.0
2023-07-06 15:50:00,80.17,80.27,80.17,80.27,2093.0,76.5117,76.6071,76.5117,76.6071,2093.0
2023-07-06 15:55:00,80.27,80.42,80.25,80.38,5305.0,76.6071,76.7503,76.588,76.7121,5305.0
2023-07-07 09:30:00,79.79,79.79,79.79,79.79,100.0,76.149,76.149,76.149,76.149,100.0
2023-07-07 09:35:00,79.83,79.84,79.56,79.56,600.0,76.1872,76.1968,75.9295,75.9295,600.0
2023-07-07 09:40:00,79.59,79.59,79.59,79.59,100.0,75.9582,75.9582,75.9582,75.9582,100.0
2023-07-07 09:45:00,79.64,79.73,79.52,79.67,500.0,76.0059,76.0918,75.8914,76.0345,500.0
2023-07-07 09:50:00,79.73,79.75,79.73,79.75,300.0,76.0918,76.1109,76.0918,76.1109,300.0
2023-07-07 09:55:00,79.6,79.6,79.6,79.6,200.0,75.9677,75.9677,75.9677,75.9677,200.0
2023-07-07 10:00:00,79.8,79.8,79.8,79.8,2400.0,76.1586,76.1586,76.1586,76.1586,2400.0
2023-07-07 10:05:00,79.95,79.95,79.95,79.95,200.0,76.3017,76.3017,76.3017,76.3017,200.0
2023-07-07 10:10:00,80.13,80.13,80.13,80.13,900.0,76.4735,76.4735,76.4735,76.4735,900.0
2023-07-07 10:15:00,80.04,80.04,80.03,80.03,200.0,76.3876,76.3876,76.3781,76.3781,200.0
2023-07-07 10:20:00,80.03,80.03,80.03,80.03,0.0,76.3781,76.3781,76.3781,76.3781,0.0
2023-07-07 10:25:00,80.11,80.14,80.11,80.12,1000.0,76.4544,76.4831,76.4544,76.464,1000.0
2023-07-07 10:30:00,80.12,80.12,80.12,80.12,0.0,76.464,76.464,76.464,76.464,0.0
2023-07-07 10:35:00,80.2,80.41,80.2,80.36,936.0,76.5403,76.7407,76.5403,76.693,936.0
2023-07-07 10:40:00,80.36,80.36,80.35,80.35,300.0,76.693,76.693,76.6835,76.6835,300.0
2023-07-07 10:45:00,80.24,80.31,80.24,80.28,751.0,76.5785,76.6453,76.5785,76.6167,751.0
2023-07-07 10:50:00,80.22,80.25,80.22,80.25,1000.0,76.5594,76.588,76.5594,76.588,1000.0
2023-07-07 10:55:00,80.33,80.33,80.25,80.25,500.0,76.6644,76.6644,76.588,76.588,500.0
2023-07-07 11:00:00,80.25,80.25,80.25,80.25,0.0,76.588,76.588,76.588,76.588,0.0
2023-07-07 11:05:00,80.22,80.23,80.15,80.21,900.0,76.5594,76.569,76.4926,76.5499,900.0
2023-07-07 11:10:00,80.21,80.21,80.21,80.21,0.0,76.5499,76.5499,76.5499,76.5499,0.0
2023-07-07 11:15:00,80.21,80.21,80.21,80.21,0.0,76.5499,76.5499,76.5499,76.5499,0.0
2023-07-07 11:20:00,80.02,80.02,79.98,79.98,200.0,76.3685,76.3685,76.3304,76.3304,200.0
2023-07-07 11:25:00,80.01,80.01,80.01,80.01,300.0,76.359,76.359,76.359,76.359,300.0
2023-07-07 11:30:00,80.12,80.15,80.12,80.15,200.0,76.464,76.4926,76.464,76.4926,200.0
2023-07-07 11:35:00,80.18,80.22,80.18,80.22,200.0,76.5212,76.5594,76.5212,76.5594,200.0
2023-07-07 11:40:00,80.22,80.22,80.22,80.22,0.0,76.5594,76.5594,76.5594,76.5594,0.0
2023-07-07 11:45:00,80.22,80.22,80.22,80.22,0.0,76.5594,76.5594,76.5594,76.5594,0.0
2023-07-07 11:50:00,80.22,80.22,80.22,80.22,0.0,76.5594,76.5594,76.5594,76.5594,0.0
2023-07-07 11:55:00,79.91,79.91,79.87,79.87,414.0,76.2636,76.2636,76.2254,76.2254,414.0
2023-07-07 12:00:00,79.87,79.87,79.87,79.87,0.0,76.2254,76.2254,76.2254,76.2254,0.0
2023-07-07 12:05:00,79.98,79.98,79.98,79.98,200.0,76.3304,76.3304,76.3304,76.3304,200.0
2023-07-07 12:10:00,79.98,79.98,79.98,79.98,0.0,76.3304,76.3304,76.3304,76.3304,0.0
2023-07-07 12:15:00,79.97,79.97,79.97,79.97,134.0,76.3208,76.3208,76.3208,76.3208,134.0
2023-07-07 12:20:00,79.96,80.02,79.96,80.02,411.0,76.3113,76.3685,76.3113,76.3685,411.0
2023-07-07 12:25:00,80.03,80.07,80.03,80.07,300.0,76.3781,76.4163,76.3781,76.4163,300.0
2023-07-07 12:30:00,80.02,80.02,80.02,80.02,100.0,76.3685,76.3685,76.3685,76.3685,100.0
2023-07-07 12:35:00,80.21,80.21,80.19,80.19,200.0,76.5499,76.5499,76.5308,76.5308,200.0
2023-07-07 12:40:00,80.2,80.25,80.2,80.25,250.0,76.5403,76.588,76.5403,76.588,250.0
2023-07-07 12:45:00,80.31,80.34,80.31,80.34,200.0,76.6453,76.6739,76.6453,76.6739,200.0
2023-07-07 12:50:00,80.38,80.38,80.27,80.27,700.0,76.7121,76.7121,76.6071,76.6071,700.0
2023-07-07 12:55:00,80.28,80.28,80.28,80.28,100.0,76.6167,76.6167,76.6167,76.6167,100.0
2023-07-07 13:00:00,80.35,80.38,80.35,80.35,429.0,76.6835,76.7121,76.6835,76.6835,429.0
2023-07-07 13:05:00,80.29,80.29,80.28,80.28,200.0,76.6262,76.6262,76.6167,76.6167,200.0
2023-07-07 13:10:00,80.22,80.22,80.19,80.22,800.0,76.5594,76.5594,76.5308,76.5594,800.0
2023-07-07 13:15:00,80.22,80.23,80.22,80.23,400.0,76.5594,76.569,76.5594,76.569,400.0
2023-07-07 13:20:00,80.23,80.23,80.23,80.23,0.0,76.569,76.569,76.569,76.569,0.0
2023-07-07 13:25:00,80.26,80.26,80.23,80.23,312.0,76.5976,76.5976,76.569,76.569,312.0
2023-07-07 13:30:00,80.25,80.25,80.25,80.25,100.0,76.588,76.588,76.588,76.588,100.0
2023-07-07 13:35:00,80.25,80.25,80.25,80.25,0.0,76.588,76.588,76.588,76.588,0.0
2023-07-07 13:40:00,80.25,80.25,80.25,80.25,0.0,76.588,76.588,76.588,76.588,0.0
2023-07-07 13:45:00,80.09,80.09,80.09,80.09,200.0,76.4354,76.4354,76.4354,76.4354,200.0
2023-07-07 13:50:00,80.09,80.09,80.06,80.06,500.0,76.4354,76.4354,76.4067,76.4067,500.0
2023-07-07 13:55:00,80.12,80.12,80.12,80.12,200.0,76.464,76.464,76.464,76.464,200.0
2023-07-07 14:00:00,80.14,80.14,80.14,80.14,100.0,76.4831,76.4831,76.4831,76.4831,100.0
2023-07-07 14:05:00,80.14,80.14,80.12,80.13,618.0,76.4831,76.4831,76.464,76.4735,618.0
2023-07-07 14:10:00,80.11,80.15,80.11,80.14,600.0,76.4544,76.4926,76.4544,76.4831,600.0
2023-07-07 14:15:00,80.13,80.14,80.1,80.1,300.0,76.4735,76.4831,76.4449,76.4449,300.0
2023-07-07 14:20:00,80.16,80.16,80.16,80.16,100.0,76.5022,76.5022,76.5022,76.5022,100.0
2023-07-07 14:25:00,80.16,80.16,80.16,80.16,0.0,76.5022,76.5022,76.5022,76.5022,0.0
2023-07-07 14:30:00,80.13,80.13,80.1,80.12,300.0,76.4735,76.4735,76.4449,76.464,300.0
2023-07-07 14:35:00,80.12,80.12,80.12,80.12,0.0,76.464,76.464,76.464,76.464,0.0
2023-07-07 14:40:00,80.13,80.13,80.13,80.13,100.0,76.4735,76.4735,76.4735,76.4735,100.0
2023-07-07 14:45:00,80.11,80.11,80.09,80.09,200.0,76.4544,76.4544,76.4354,76.4354,200.0
2023-07-07 14:50:00,80.08,80.08,80.08,80.08,200.0,76.4258,76.4258,76.4258,76.4258,200.0
2023-07-07 14:55:00,80.06,80.06,80.0,80.01,500.0,76.4067,76.4067,76.3495,76.359,500.0
2023-07-07 15:00:00,80.02,80.02,80.02,80.02,100.0,76.3685,76.3685,76.3685,76.3685,100.0
2023-07-07 15:05:00,80.05,80.05,80.02,80.04,400.0,76.3972,76.3972,76.3685,76.3876,400.0
2023-07-07 15:10:00,80.04,80.04,80.04,80.04,0.0,76.3876,76.3876,76.3876,76.3876,0.0
2023-07-07 15:15:00,80.03,80.03,80.03,80.03,100.0,76.3781,76.3781,76.3781,76.3781,100.0
2023-07-07 15:20:00,80.06,80.06,80.06,80.06,100.0,76.4067,76.4067,76.4067,76.4067,100.0
2023-07-07 15:25:00,80.02,80.02,80.0,80.0,200.0,76.3685,76.3685,76.3495,76.3495,200.0
2023-07-07 15:30:00,80.02,80.06,80.02,80.06,300.0,76.3685,76.4067,76.3685,76.4067,300.0
2023-07-07 15:35:00,80.07,80.08,80.06,80.08,400.0,76.4163,76.4258,76.4067,76.4258,400.0
2023-07-07 15:40:00,80.08,80.08,80.03,80.05,700.0,76.4258,76.4258,76.3781,76.3972,700.0
2023-07-07 15:45:00,80.02,80.05,79.97,79.99,2346.0,76.3685,76.3972,76.3208,76.3399,2346.0
2023-07-07 15:50:00,79.95,80.05,79.89,79.96,2322.0,76.3017,76.3972,76.2445,76.3113,2322.0
2023-07-07 15:55:00,79.95,79.95,79.76,79.78,1010.0,76.3017,76.3017,76.1204,76.1395,1010.0
2023-07-10 09:35:00,79.3,79.3,79.3,79.3,100.0,75.6814,75.6814,75.6814,75.6814,100.0
2023-07-10 09:40:00,79.3,79.3,79.3,79.3,0.0,75.6814,75.6814,75.6814,75.6814,0.0
2023-07-10 09:45:00,79.3,79.3,79.3,79.3,0.0,75.6814,75.6814,75.6814,75.6814,0.0
2023-07-10 09:50:00,79.57,79.63,79.57,79.58,500.0,75.9391,75.9963,75.9391,75.9486,500.0
2023-07-10 09:55:00,79.51,79.51,79.28,79.28,300.0,75.8818,75.8818,75.6623,75.6623,300.0
2023-07-10 10:00:00,79.36,79.36,79.36,79.36,100.0,75.7387,75.7387,75.7387,75.7387,100.0
2023-07-10 10:05:00,79.27,79.27,79.07,79.07,1300.0,75.6528,75.6528,75.4619,75.4619,1300.0
2023-07-10 10:10:00,79.12,79.24,79.12,79.21,600.0,75.5096,75.6241,75.5096,75.5955,600.0
2023-07-10 10:15:00,79.23,79.23,79.17,79.17,300.0,75.6146,75.6146,75.5573,75.5573,300.0
2023-07-10 10:20:00,78.98,78.98,78.98,78.98,100.0,75.376,75.376,75.376,75.376,100.0
2023-07-10 10:25:00,78.86,78.89,78.86,78.89,400.0,75.2615,75.2901,75.2615,75.2901,400.0
2023-07-10 10:30:00,78.79,78.79,78.78,78.78,300.0,75.1947,75.1947,75.1851,75.1851,300.0
2023-07-10 10:35:00,78.69,78.69,78.69,78.69,100.0,75.0992,75.0992,75.0992,75.0992,100.0
2023-07-10 10:40:00,78.72,78.72,78.72,78.72,100.0,75.1279,75.1279,75.1279,75.1279,100.0
2023-07-10 10:45:00,78.61,78.75,78.59,78.7,912.0,75.0229,75.1565,75.0038,75.1088,912.0
2023-07-10 10:50:00,78.69,78.7,78.48,78.48,1200.0,75.0992,75.1088,74.8988,74.8988,1200.0
2023-07-10 10:55:00,78.39,78.39,78.37,78.37,200.0,74.8129,74.8129,74.7938,74.7938,200.0
2023-07-10 11:00:00,78.39,78.51,78.39,78.51,300.0,74.8129,74.9274,74.8129,74.9274,300.0
2023-07-10 11:05:00,78.49,78.49,78.49,78.49,100.0,74.9084,74.9084,74.9084,74.9084,100.0
2023-07-10 11:10:00,78.61,78.61,78.58,78.58,312.0,75.0229,75.0229,74.9943,74.9943,312.0
2023-07-10 11:15:00,78.56,78.56,78.56,78.56,100.0,74.9752,74.9752,74.9752,74.9752,100.0
2023-07-10 11:20:00,78.56,78.56,78.56,78.56,0.0,74.9752,74.9752,74.9752,74.9752,0.0
2023-07-10 11:25:00,78.55,78.57,78.54,78.55,468.0,74.9656,74.9847,74.9561,74.9656,468.0
2023-07-10 11:30:00,78.55,78.55,78.55,78.55,0.0,74.9656,74.9656,74.9656,74.9656,0.0
2023-07-10 11:35:00,78.83,78.83,78.81,78.81,400.0,75.2328,75.2328,75.2138,75.2138,400.0
2023-07-10 11:40:00,78.8,78.8,78.8,78.8,212.0,75.2042,75.2042,75.2042,75.2042,212.0
2023-07-10 11:45:00,78.84,78.84,78.84,78.84,100.0,75.2424,75.2424,75.2424,75.2424,100.0
2023-07-10 11:50:00,78.99,78.99,78.99,78.99,200.0,75.3855,75.3855,75.3855,75.3855,200.0
2023-07-10 11:55:00,79.03,79.03,79.03,79.03,100.0,75.4237,75.4237,75.4237,75.4237,100.0
2023-07-10 12:00:00,79.04,79.04,79.02,79.02,400.0,75.4333,75.4333,75.4142,75.4142,400.0
2023-07-10 12:05:00,78.96,78.96,78.96,78.96,200.0,75.3569,75.3569,75.3569,75.3569,200.0
2023-07-10 12:10:00,78.93,78.93,78.93,78.93,100.0,75.3283,75.3283,75.3283,75.3283,100.0
2023-07-10 12:15:00,78.91,78.91,78.91,78.91,100.0,75.3092,75.3092,75.3092,75.3092,100.0
2023-07-10 12:20:00,78.98,79.04,78.98,79.04,233.0,75.376,75.4333,75.376,75.4333,233.0
2023-07-10 12:25:00,79.07,79.07,79.07,79.07,100.0,75.4619,75.4619,75.4619,75.4619,100.0
2023-07-10 12:30:00,79.07,79.07,79.07,79.07,0.0,75.4619,75.4619,75.4619,75.4619,0.0
2023-07-10 12:35:00,79.11,79.11,79.11,79.11,100.0,75.5001,75.5001,75.5001,75.5001,100.0
2023-07-10 12:40:00,79.11,79.11,79.11,79.11,0.0,75.5001,75.5001,75.5001,75.5001,0.0
2023-07-10 12:45:00,79.11,79.11,79.11,79.11,0.0,75.5001,75.5001,75.5001,75.5001,0.0
2023-07-10 12:50:00,79.11,79.11,79.11,79.11,0.0,75.5001,75.5001,75.5001,75.5001,0.0
2023-07-10 12:55:00,79.38,79.47,79.38,79.47,1300.0,75.7577,75.8436,75.7577,75.8436,1300.0
2023-07-10 13:00:00,79.38,79.38,79.37,79.37,200.0,75.7577,75.7577,75.7482,75.7482,200.0
2023-07-10 13:05:00,79.36,79.36,79.36,79.36,100.0,75.7387,75.7387,75.7387,75.7387,100.0
2023-07-10 13:10:00,79.43,79.43,79.43,79.43,100.0,75.8055,75.8055,75.8055,75.8055,100.0
2023-07-10 13:15:00,79.43,79.43,79.43,79.43,0.0,75.8055,75.8055,75.8055,75.8055,0.0
2023-07-10 13:20:00,79.43,79.43,79.43,79.43,0.0,75.8055,75.8055,75.8055,75.8055,0.0
2023-07-10 13:25:00,79.34,79.34,79.34,79.34,300.0,75.7196,75.7196,75.7196,75.7196,300.0
2023-07-10 13:30:00,79.34,79.34,79.34,79.34,0.0,75.7196,75.7196,75.7196,75.7196,0.0
2023-07-10 13:35:00,79.34,79.34,79.34,79.34,0.0,75.7196,75.7196,75.7196,75.7196,0.0
2023-07-10 13:40:00,79.34,79.38,79.34,79.38,200.0,75.7196,75.7577,75.7196,75.7577,200.0
2023-07-10 13:45:00,79.34,79.37,79.32,79.37,437.0,75.7196,75.7482,75.7005,75.7482,437.0
2023-07-10 13:50:00,79.37,79.37,79.37,79.37,0.0,75.7482,75.7482,75.7482,75.7482,0.0
2023-07-10 13:55:00,79.35,79.36,79.35,79.36,500.0,75.7291,75.7387,75.7291,75.7387,500.0
2023-07-10 14:00:00,79.33,79.33,79.33,79.33,100.0,75.71,75.71,75.71,75.71,100.0
2023-07-10 14:05:00,79.36,79.36,79.3,79.3,429.0,75.7387,75.7387,75.6814,75.6814,429.0
2023-07-10 14:10:00,79.27,79.27,79.21,79.23,716.0,75.6528,75.6528,75.5955,75.6146,716.0
2023-07-10 14:15:00,79.28,79.28,79.28,79.28,100.0,75.6623,75.6623,75.6623,75.6623,100.0
2023-07-10 14:20:00,79.28,79.35,79.28,79.35,1101.0,75.6623,75.7291,75.6623,75.7291,1101.0
2023-07-10 14:25:00,79.28,79.28,79.22,79.23,629.0,75.6623,75.6623,75.6051,75.6146,629.0
2023-07-10 14:30:00,79.16,79.26,79.16,79.26,300.0,75.5478,75.6432,75.5478,75.6432,300.0
2023-07-10 14:35:00,79.26,79.26,79.26,79.26,200.0,75.6432,75.6432,75.6432,75.6432,200.0
2023-07-10 14:40:00,79.26,79.26,79.26,79.26,0.0,75.6432,75.6432,75.6432,75.6432,0.0
2023-07-10 14:45:00,79.3,79.31,79.3,79.31,200.0,75.6814,75.6909,75.6814,75.6909,200.0
2023-07-10 14:50:00,79.28,79.28,79.27,79.27,200.0,75.6623,75.6623,75.6528,75.6528,200.0
2023-07-10 14:55:00,79.27,79.27,79.27,79.27,0.0,75.6528,75.6528,75.6528,75.6528,0.0
2023-07-10 15:00:00,79.27,79.27,79.27,79.27,0.0,75.6528,75.6528,75.6528,75.6528,0.0
2023-07-10 15:05:00,79.35,79.35,79.33,79.33,300.0,75.7291,75.7291,75.71,75.71,300.0
2023-07-10 15:10:00,79.27,79.27,79.24,79.25,682.0,75.6528,75.6528,75.6241,75.6337,682.0
2023-07-10 15:15:00,79.31,79.31,79.31,79.31,100.0,75.6909,75.6909,75.6909,75.6909,100.0
2023-07-10 15:20:00,79.28,79.38,79.27,79.38,500.0,75.6623,75.7577,75.6528,75.7577,500.0
2023-07-10 15:25:00,79.39,79.41,79.29,79.29,810.0,75.7673,75.7864,75.6719,75.6719,810.0
2023-07-10 15:30:00,79.35,79.35,79.27,79.29,600.0,75.7291,75.7291,75.6528,75.6719,600.0
2023-07-10 15:35:00,79.28,79.28,79.22,79.23,768.0,75.6623,75.6623,75.6051,75.6146,768.0
2023-07-10 15:40:00,79.23,79.31,79.23,79.31,1200.0,75.6146,75.6909,75.6146,75.6909,1200.0
2023-07-10 15:45:00,79.33,79.37,79.29,79.31,900.0,75.71,75.7482,75.6719,75.6909,900.0
2023-07-10 15:50:00,79.25,79.29,79.25,79.27,3509.0,75.6337,75.6719,75.6337,75.6528,3509.0
2023-07-10 15:55:00,79.27,79.27,79.13,79.17,3626.0,75.6528,75.6528,75.5192,75.5573,3626.0
2023-07-11 09:30:00,79.88,79.88,79.88,79.88,100.0,76.2349,76.2349,76.2349,76.2349,100.0
2023-07-11 09:35:00,79.65,79.65,79.65,79.65,185.0,76.0154,76.0154,76.0154,76.0154,185.0
2023-07-11 09:40:00,79.65,79.65,79.65,79.65,0.0,76.0154,76.0154,76.0154,76.0154,0.0
2023-07-11 09:45:00,79.71,79.73,79.71,79.73,200.0,76.0727,76.0918,76.0727,76.0918,200.0
2023-07-11 09:50:00,79.64,79.64,79.62,79.62,200.0,76.0059,76.0059,75.9868,75.9868,200.0
2023-07-11 09:55:00,79.77,79.77,79.77,79.77,200.0,76.13,76.13,76.13,76.13,200.0
2023-07-11 10:00:00,79.69,79.73,79.68,79.68,500.0,76.0536,76.0918,76.0441,76.0441,500.0
2023-07-11 10:05:00,79.81,79.81,79.69,79.69,241.0,76.1681,76.1681,76.0536,76.0536,241.0
2023-07-11 10:10:00,79.64,79.71,79.64,79.71,300.0,76.0059,76.0727,76.0059,76.0727,300.0
2023-07-11 10:15:00,79.77,79.79,79.77,79.79,200.0,76.13,76.149,76.13,76.149,200.0
2023-07-11 10:20:00,79.8,79.81,79.8,79.8,600.0,76.1586,76.1681,76.1586,76.1586,600.0
2023-07-11 10:25:00,79.87,79.9,79.86,79.86,400.0,76.2254,76.254,76.2158,76.2158,400.0
2023-07-11 10:30:00,79.6,79.6,79.6,79.6,100.0,75.9677,75.9677,75.9677,75.9677,100.0
2023-07-11 10:35:00,79.73,79.73,79.73,79.73,100.0,76.0918,76.0918,76.0918,76.0918,100.0
2023-07-11 10:40:00,79.73,79.86,79.72,79.86,483.0,76.0918,76.2158,76.0822,76.2158,483.0
2023-07-11 10:45:00,79.83,79.83,79.77,79.77,200.0,76.1872,76.1872,76.13,76.13,200.0
2023-07-11 10:50:00,79.81,79.91,79.81,79.91,400.0,76.1681,76.2636,76.1681,76.2636,400.0
2023-07-11 10:55:00,79.99,80.08,79.99,80.08,200.0,76.3399,76.4258,76.3399,76.4258,200.0
2023-07-11 11:00:00,80.11,80.15,80.0,80.0,900.0,76.4544,76.4926,76.3495,76.3495,900.0
2023-07-11 11:05:00,80.07,80.07,80.07,80.07,100.0,76.4163,76.4163,76.4163,76.4163,100.0
2023-07-11 11:10:00,80.23,80.23,80.23,80.23,100.0,76.569,76.569,76.569,76.569,100.0
2023-07-11 11:15:00,80.2,80.24,80.2,80.24,300.0,76.5403,76.5785,76.5403,76.5785,300.0
2023-07-11 11:20:00,80.4,80.43,80.36,80.36,400.0,76.7312,76.7598,76.693,76.693,400.0
2023-07-11 11:25:00,80.46,80.46,80.46,80.46,100.0,76.7885,76.7885,76.7885,76.7885,100.0
2023-07-11 11:30:00,80.46,80.46,80.46,80.46,0.0,76.7885,76.7885,76.7885,76.7885,0.0
2023-07-11 11:35:00,80.55,80.66,80.55,80.66,300.0,76.8744,76.9793,76.8744,76.9793,300.0
2023-07-11 11:40:00,80.7,80.7,80.62,80.64,920.0,77.0175,77.0175,76.9412,76.9603,920.0
2023-07-11 11:45:00,80.66,80.67,80.65,80.65,400.0,76.9793,76.9889,76.9698,76.9698,400.0
2023-07-11 11:50:00,80.47,80.48,80.47,80.48,233.0,76.798,76.8076,76.798,76.8076,233.0
2023-07-11 11:55:00,80.47,80.47,80.44,80.44,200.0,76.798,76.798,76.7694,76.7694,200.0
2023-07-11 12:00:00,80.44,80.45,80.39,80.39,400.0,76.7694,76.7789,76.7217,76.7217,400.0
2023-07-11 12:05:00,80.38,80.38,80.35,80.35,228.0,76.7121,76.7121,76.6835,76.6835,228.0
2023-07-11 12:10:00,80.29,80.34,80.29,80.34,500.0,76.6262,76.6739,76.6262,76.6739,500.0
2023-07-11 12:15:00,80.35,80.35,80.35,80.35,100.0,76.6835,76.6835,76.6835,76.6835,100.0
2023-07-11 12:20:00,80.31,80.31,80.31,80.31,100.0,76.6453,76.6453,76.6453,76.6453,100.0
2023-07-11 12:25:00,80.21,80.21,80.15,80.16,300.0,76.5499,76.5499,76.4926,76.5022,300.0
2023-07-11 12:30:00,80.2,80.2,80.15,80.15,208.0,76.5403,76.5403,76.4926,76.4926,208.0
2023-07-11 12:35:00,80.15,80.15,80.15,80.15,0.0,76.4926,76.4926,76.4926,76.4926,0.0
2023-07-11 12:40:00,80.26,80.26,80.26,80.26,100.0,76.5976,76.5976,76.5976,76.5976,100.0
2023-07-11 12:45:00,80.26,80.26,80.26,80.26,0.0,76.5976,76.5976,76.5976,76.5976,0.0
2023-07-11 12:50:00,80.26,80.26,80.26,80.26,0.0,76.5976,76.5976,76.5976,76.5976,0.0
2023-07-11 12:55:00,80.36,80.36,80.32,80.33,300.0,76.693,76.693,76.6549,76.6644,300.0
2023-07-11 13:00:00,80.33,80.33,80.33,80.33,0.0,76.6644,76.6644,76.6644,76.6644,0.0
2023-07-11 13:05:00,80.34,80.34,80.34,80.34,100.0,76.6739,76.6739,76.6739,76.6739,100.0
2023-07-11 13:10:00,80.33,80.33,80.33,80.33,100.0,76.6644,76.6644,76.6644,76.6644,100.0
2023-07-11 13:15:00,80.37,80.37,80.37,80.37,100.0,76.7026,76.7026,76.7026,76.7026,100.0
2023-07-11 13:20:00,80.37,80.37,80.37,80.37,0.0,76.7026,76.7026,76.7026,76.7026,0.0
2023-07-11 13:25:00,80.37,80.37,80.37,80.37,0.0,76.7026,76.7026,76.7026,76.7026,0.0
2023-07-11 13:30:00,80.31,80.31,80.31,80.31,100.0,76.6453,76.6453,76.6453,76.6453,100.0
2023-07-11 13:35:00,80.29,80.31,80.29,80.31,700.0,76.6262,76.6453,76.6262,76.6453,700.0
2023-07-11 13:40:00,80.37,80.39,80.37,80.39,200.0,76.7026,76.7217,76.7026,76.7217,200.0
2023-07-11 13:45:00,80.39,80.44,80.39,80.44,200.0,76.7217,76.7694,76.7217,76.7694,200.0
2023-07-11 13:50:00,80.46,80.46,80.46,80.46,200.0,76.7885,76.7885,76.7885,76.7885,200.0
2023-07-11 13:55:00,80.4,80.41,80.4,80.41,200.0,76.7312,76.7407,76.7312,76.7407,200.0
2023-07-11 14:00:00,80.38,80.38,80.38,80.38,200.0,76.7121,76.7121,76.7121,76.7121,200.0
2023-07-11 14:05:00,80.32,80.32,80.28,80.28,400.0,76.6549,76.6549,76.6167,76.6167,400.0
2023-07-11 14:10:00,80.27,80.28,80.27,80.28,300.0,76.6071,76.6167,76.6071,76.6167,300.0
2023-07-11 14:15:00,80.3,80.3,80.27,80.28,600.0,76.6358,76.6358,76.6071,76.6167,600.0
2023-07-11 14:20:00,80.27,80.29,80.25,80.29,400.0,76.6071,76.6262,76.588,76.6262,400.0
2023-07-11 14:25:00,80.27,80.28,80.27,80.28,200.0,76.6071,76.6167,76.6071,76.6167,200.0
2023-07-11 14:30:00,80.29,80.32,80.26,80.26,300.0,76.6262,76.6549,76.5976,76.5976,300.0
2023-07-11 14:35:00,80.29,80.29,80.29,80.29,100.0,76.6262,76.6262,76.6262,76.6262,100.0
2023-07-11 14:40:00,80.34,80.34,80.33,80.33,300.0,76.6739,76.6739,76.6644,76.6644,300.0
2023-07-11 14:45:00,80.36,80.36,80.36,80.36,100.0,76.693,76.693,76.693,76.693,100.0
2023-07-11 14:50:00,80.37,80.37,80.37,80.37,100.0,76.7026,76.7026,76.7026,76.7026,100.0
2023-07-11 14:55:00,80.41,80.5,80.41,80.47,300.0,76.7407,76.8266,76.7407,76.798,300.0
2023-07-11 15:00:00,80.53,80.56,80.51,80.54,500.0,76.8553,76.8839,76.8362,76.8648,500.0
2023-07-11 15:05:00,80.55,80.61,80.55,80.61,417.0,76.8744,76.9316,76.8744,76.9316,417.0
2023-07-11 15:10:00,80.61,80.61,80.6,80.6,800.0,76.9316,76.9316,76.9221,76.9221,800.0
2023-07-11 15:15:00,80.62,80.68,80.61,80.68,400.0,76.9412,76.9984,76.9316,76.9984,400.0
2023-07-11 15:20:00,80.73,80.73,80.7,80.71,598.0,77.0461,77.0461,77.0175,77.0271,598.0
2023-07-11 15:25:00,80.71,80.71,80.69,80.69,400.0,77.0271,77.0271,77.008,77.008,400.0
2023-07-11 15:30:00,80.62,80.62,80.6,80.6,300.0,76.9412,76.9412,76.9221,76.9221,300.0
2023-07-11 15:35:00,80.58,80.59,80.56,80.58,926.0,76.903,76.9125,76.8839,76.903,926.0
2023-07-11 15:40:00,80.57,80.58,80.56,80.57,400.0,76.8934,76.903,76.8839,76.8934,400.0
2023-07-11 15:45:00,80.64,80.69,80.64,80.69,957.0,76.9603,77.008,76.9603,77.008,957.0
2023-07-11 15:50:00,80.65,80.81,80.65,80.78,2065.0,76.9698,77.1225,76.9698,77.0939,2065.0
2023-07-11 15:55:00,80.76,80.92,80.68,80.9,14892.0,77.0748,77.2275,76.9984,77.2084,14892.0
2023-07-12 09:30:00,81.92,81.94,81.92,81.94,200.0,78.1818,78.2009,78.1818,78.2009,200.0
2023-07-12 09:35:00,81.85,81.86,81.7,81.7,1200.0,78.115,78.1246,77.9719,77.9719,1200.0
2023-07-12 09:40:00,81.73,81.73,81.73,81.73,100.0,78.0005,78.0005,78.0005,78.0005,100.0
2023-07-12 09:45:00,81.74,81.79,81.74,81.78,800.0,78.0101,78.0578,78.0101,78.0482,800.0
2023-07-12 09:50:00,81.88,81.94,81.88,81.94,200.0,78.1437,78.2009,78.1437,78.2009,200.0
2023-07-12 09:55:00,81.72,81.97,81.72,81.97,784.0,77.991,78.2296,77.991,78.2296,784.0
2023-07-12 10:00:00,81.97,81.97,81.97,81.97,0.0,78.2296,78.2296,78.2296,78.2296,0.0
2023-07-12 10:05:00,81.89,81.89,81.89,81.89,112.0,78.1532,78.1532,78.1532,78.1532,112.0
2023-07-12 10:10:00,81.84,81.87,81.84,81.87,212.0,78.1055,78.1341,78.1055,78.1341,212.0
2023-07-12 10:15:00,81.71,81.71,81.61,81.61,200.0,77.9814,77.9814,77.886,77.886,200.0
2023-07-12 10:20:00,81.52,81.52,81.52,81.52,200.0,77.8001,77.8001,77.8001,77.8001,200.0
2023-07-12 10:25:00,81.52,81.52,81.52,81.52,0.0,77.8001,77.8001,77.8001,77.8001,0.0
2023-07-12 10:30:00,81.24,81.24,81.24,81.24,100.0,77.5329,77.5329,77.5329,77.5329,100.0
2023-07-12 10:35:00,81.3,81.3,81.24,81.24,400.0,77.5901,77.5901,77.5329,77.5329,400.0
2023-07-12 10:40:00,81.25,81.25,81.19,81.19,200.0,77.5424,77.5424,77.4852,77.4852,200.0
2023-07-12 10:45:00,81.19,81.19,81.19,81.19,0.0,77.4852,77.4852,77.4852,77.4852,0.0
2023-07-12 10:50:00,81.19,81.19,81.19,81.19,0.0,77.4852,77.4852,77.4852,77.4852,0.0
2023-07-12 10:55:00,81.31,81.37,81.31,81.37,200.0,77.5997,77.6569,77.5997,77.6569,200.0
2023-07-12 11:00:00,81.3,81.3,81.3,81.3,100.0,77.5901,77.5901,77.5901,77.5901,100.0
2023-07-12 11:05:00,81.32,81.32,81.28,81.29,500.0,77.6092,77.6092,77.571,77.5806,500.0
2023-07-12 11:10:00,81.29,81.29,81.29,81.29,0.0,77.5806,77.5806,77.5806,77.5806,0.0
2023-07-12 11:15:00,81.13,81.13,81.13,81.13,100.0,77.4279,77.4279,77.4279,77.4279,100.0
2023-07-12 11:20:00,81.13,81.13,81.13,81.13,0.0,77.4279,77.4279,77.4279,77.4279,0.0
2023-07-12 11:25:00,81.12,81.12,81.12,81.12,100.0,77.4184,77.4184,77.4184,77.4184,100.0
2023-07-12 11:30:00,81.0,81.14,80.98,81.14,1249.0,77.3038,77.4374,77.2847,77.4374,1249.0
2023-07-12 11:35:00,81.19,81.24,81.19,81.24,267.0,77.4852,77.5329,77.4852,77.5329,267.0
2023-07-12 11:40:00,81.07,81.07,81.07,81.07,100.0,77.3706,77.3706,77.3706,77.3706,100.0
2023-07-12 11:45:00,81.29,81.5,81.29,81.5,568.0,77.5806,77.781,77.5806,77.781,568.0
2023-07-12 11:50:00,81.5,81.5,81.5,81.5,0.0,77.781,77.781,77.781,77.781,0.0
2023-07-12 11:55:00,81.25,81.25,81.25,81.25,100.0,77.5424,77.5424,77.5424,77.5424,100.0
2023-07-12 12:00:00,81.25,81.25,81.21,81.23,581.0,77.5424,77.5424,77.5042,77.5233,581.0
2023-07-12 12:05:00,81.27,81.27,81.27,81.27,100.0,77.5615,77.5615,77.5615,77.5615,100.0
2023-07-12 12:10:00,81.27,81.27,81.27,81.27,0.0,77.5615,77.5615,77.5615,77.5615,0.0
2023-07-12 12:15:00,81.22,81.23,81.22,81.23,270.0,77.5138,77.5233,77.5138,77.5233,270.0
2023-07-12 12:20:00,81.26,81.26,81.26,81.26,100.0,77.552,77.552,77.552,77.552,100.0
2023-07-12 12:25:00,81.28,81.28,81.24,81.24,300.0,77.571,77.571,77.5329,77.5329,300.0
2023-07-12 12:30:00,81.24,81.24,81.24,81.24,0.0,77.5329,77.5329,77.5329,77.5329,0.0
2023-07-12 12:35:00,81.32,81.36,81.32,81.36,369.0,77.6092,77.6474,77.6092,77.6474,369.0
2023-07-12 12:40:00,81.29,81.29,81.29,81.29,200.0,77.5806,77.5806,77.5806,77.5806,200.0
2023-07-12 12:45:00,81.25,81.3,81.25,81.25,400.0,77.5424,77.5901,77.5424,77.5424,400.0
2023-07-12 12:50:00,81.29,81.36,81.29,81.36,404.0,77.5806,77.6474,77.5806,77.6474,404.0
2023-07-12 12:55:00,81.36,81.36,81.36,81.36,0.0,77.6474,77.6474,77.6474,77.6474,0.0
2023-07-12 13:00:00,81.29,81.29,81.26,81.26,200.0,77.5806,77.5806,77.552,77.552,200.0
2023-07-12 13:05:00,81.2,81.26,81.2,81.26,688.0,77.4947,77.552,77.4947,77.552,688.0
2023-07-12 13:10:00,81.25,81.31,81.25,81.31,300.0,77.5424,77.5997,77.5424,77.5997,300.0
2023-07-12 13:15:00,81.29,81.29,81.24,81.25,300.0,77.5806,77.5806,77.5329,77.5424,300.0
2023-07-12 13:20:00,81.25,81.25,81.25,81.25,0.0,77.5424,77.5424,77.5424,77.5424,0.0
2023-07-12 13:25:00,81.17,81.21,81.15,81.2,1712.0,77.4661,77.5042,77.447,77.4947,1712.0
2023-07-12 13:30:00,81.19,81.21,81.15,81.15,993.0,77.4852,77.5042,77.447,77.447,993.0
2023-07-12 13:35:00,81.13,81.13,81.13,81.13,100.0,77.4279,77.4279,77.4279,77.4279,100.0
2023-07-12 13:40:00,81.09,81.09,81.0,81.0,400.0,77.3897,77.3897,77.3038,77.3038,400.0
2023-07-12 13:45:00,81.0,81.0,81.0,81.0,0.0,77.3038,77.3038,77.3038,77.3038,0.0
2023-07-12 13:50:00,80.97,81.04,80.97,81.04,601.0,77.2752,77.342,77.2752,77.342,601.0
2023-07-12 13:55:00,81.04,81.04,81.04,81.04,0.0,77.342,77.342,77.342,77.342,0.0
2023-07-12 14:00:00,80.97,80.98,80.97,80.98,200.0,77.2752,77.2847,77.2752,77.2847,200.0
2023-07-12 14:05:00,80.78,80.86,80.78,80.82,645.0,77.0939,77.1702,77.0939,77.132,645.0
2023-07-12 14:10:00,80.82,80.82,80.77,80.77,200.0,77.132,77.132,77.0843,77.0843,200.0
2023-07-12 14:15:00,80.76,80.79,80.76,80.79,300.0,77.0748,77.1034,77.0748,77.1034,300.0
2023-07-12 14:20:00,80.77,80.81,80.73,80.8,1000.0,77.0843,77.1225,77.0461,77.113,1000.0
2023-07-12 14:25:00,80.76,80.82,80.76,80.8,300.0,77.0748,77.132,77.0748,77.113,300.0
2023-07-12 14:30:00,80.84,80.91,80.84,80.91,846.0,77.1511,77.2179,77.1511,77.2179,846.0
2023-07-12 14:35:00,80.95,80.96,80.95,80.96,300.0,77.2561,77.2657,77.2561,77.2657,300.0
2023-07-12 14:40:00,80.86,80.86,80.79,80.79,300.0,77.1702,77.1702,77.1034,77.1034,300.0
2023-07-12 14:45:00,80.81,80.81,80.81,80.81,100.0,77.1225,77.1225,77.1225,77.1225,100.0
2023-07-12 14:50:00,80.81,80.81,80.81,80.81,0.0,77.1225,77.1225,77.1225,77.1225,0.0
2023-07-12 14:55:00,80.82,80.84,80.76,80.76,525.0,77.132,77.1511,77.0748,77.0748,525.0
2023-07-12 15:00:00,80.66,80.66,80.61,80.61,200.0,76.9793,76.9793,76.9316,76.9316,200.0
2023-07-12 15:05:00,80.61,80.61,80.61,80.61,0.0,76.9316,76.9316,76.9316,76.9316,0.0
2023-07-12 15:10:00,80.54,80.54,80.51,80.51,260.0,76.8648,76.8648,76.8362,76.8362,260.0
2023-07-12 15:15:00,80.47,80.54,80.46,80.53,600.0,76.798,76.8648,76.7885,76.8553,600.0
2023-07-12 15:20:00,80.47,80.47,80.47,80.47,200.0,76.798,76.798,76.798,76.798,200.0
2023-07-12 15:25:00,80.25,80.25,80.16,80.23,900.0,76.588,76.588,76.5022,76.569,900.0
2023-07-12 15:30:00,80.17,80.22,80.06,80.07,800.0,76.5117,76.5594,76.4067,76.4163,800.0
2023-07-12 15:35:00,80.12,80.32,80.12,80.32,1068.0,76.464,76.6549,76.464,76.6549,1068.0
2023-07-12 15:40:00,80.32,80.43,80.32,80.43,1900.0,76.6549,76.7598,76.6549,76.7598,1900.0
2023-07-12 15:45:00,80.4,80.41,80.11,80.11,1300.0,76.7312,76.7407,76.4544,76.4544,1300.0
2023-07-12 15:50:00,80.12,80.12,79.81,79.85,7115.0,76.464,76.464,76.1681,76.2063,7115.0
2023-07-12 15:55:00,79.91,79.91,79.65,79.67,6714.0,76.2636,76.2636,76.0154,76.0345,6714.0
2023-07-13 09:40:00,79.93,79.93,79.93,79.93,300.0,76.2827,76.2827,76.2827,76.2827,300.0
2023-07-13 09:45:00,79.74,79.74,79.46,79.46,300.0,76.1013,76.1013,75.8341,75.8341,300.0
2023-07-13 09:50:00,79.4,79.41,79.4,79.41,200.0,75.7768,75.7864,75.7768,75.7864,200.0
2023-07-13 09:55:00,79.6,79.6,79.54,79.54,200.0,75.9677,75.9677,75.9104,75.9104,200.0
2023-07-13 10:00:00,79.56,79.56,79.56,79.56,100.0,75.9295,75.9295,75.9295,75.9295,100.0
2023-07-13 10:05:00,79.59,79.62,79.59,79.62,200.0,75.9582,75.9868,75.9582,75.9868,200.0
2023-07-13 10:10:00,79.65,79.73,79.65,79.72,400.0,76.0154,76.0918,76.0154,76.0822,400.0
2023-07-13 10:15:00,79.68,79.68,79.56,79.56,414.0,76.0441,76.0441,75.9295,75.9295,414.0
2023-07-13 10:20:00,79.56,79.58,79.47,79.57,2095.0,75.9295,75.9486,75.8436,75.9391,2095.0
2023-07-13 10:25:00,79.54,79.61,79.54,79.61,200.0,75.9104,75.9773,75.9104,75.9773,200.0
2023-07-13 10:30:00,79.68,79.68,79.67,79.67,300.0,76.0441,76.0441,76.0345,76.0345,300.0
2023-07-13 10:35:00,79.79,79.79,79.74,79.74,300.0,76.149,76.149,76.1013,76.1013,300.0
2023-07-13 10:40:00,79.7,79.7,79.7,79.7,100.0,76.0631,76.0631,76.0631,76.0631,100.0
2023-07-13 10:45:00,79.65,79.77,79.65,79.77,321.0,76.0154,76.13,76.0154,76.13,321.0
2023-07-13 10:50:00,79.92,79.92,79.9,79.9,513.0,76.2731,76.2731,76.254,76.254,513.0
2023-07-13 10:55:00,79.9,79.9,79.9,79.9,0.0,76.254,76.254,76.254,76.254,0.0
2023-07-13 11:00:00,79.95,79.95,79.93,79.93,400.0,76.3017,76.3017,76.2827,76.2827,400.0
2023-07-13 11:05:00,79.99,80.16,79.99,80.1,1207.0,76.3399,76.5022,76.3399,76.4449,1207.0
2023-07-13 11:10:00,80.11,80.21,80.11,80.16,595.0,76.4544,76.5499,76.4544,76.5022,595.0
2023-07-13 11:15:00,80.23,80.23,80.17,80.17,300.0,76.569,76.569,76.5117,76.5117,300.0
2023-07-13 11:20:00,80.18,80.22,80.18,80.22,200.0,76.5212,76.5594,76.5212,76.5594,200.0
2023-07-13 11:25:00,80.29,80.3,80.29,80.3,300.0,76.6262,76.6358,76.6262,76.6358,300.0
2023-07-13 11:30:00,80.28,80.39,80.28,80.39,500.0,76.6167,76.7217,76.6167,76.7217,500.0
2023-07-13 11:35:00,80.29,80.29,80.28,80.28,400.0,76.6262,76.6262,76.6167,76.6167,400.0
2023-07-13 11:40:00,80.19,80.33,80.19,80.31,1562.0,76.5308,76.6644,76.5308,76.6453,1562.0
2023-07-13 11:45:00,80.26,80.38,80.26,80.38,200.0,76.5976,76.7121,76.5976,76.7121,200.0
2023-07-13 11:50:00,80.47,80.55,80.47,80.55,300.0,76.798,76.8744,76.798,76.8744,300.0
2023-07-13 11:55:00,80.58,80.58,80.54,80.54,991.0,76.903,76.903,76.8648,76.8648,991.0
2023-07-13 12:00:00,80.59,80.6,80.59,80.6,1100.0,76.9125,76.9221,76.9125,76.9221,1100.0
2023-07-13 12:05:00,80.56,80.56,80.56,80.56,350.0,76.8839,76.8839,76.8839,76.8839,350.0
2023-07-13 12:10:00,80.5,80.57,80.5,80.57,400.0,76.8266,76.8934,76.8266,76.8934,400.0
2023-07-13 12:15:00,80.57,80.57,80.57,80.57,0.0,76.8934,76.8934,76.8934,76.8934,0.0
2023-07-13 12:20:00,80.5,80.5,80.47,80.47,300.0,76.8266,76.8266,76.798,76.798,300.0
2023-07-13 12:25:00,80.47,80.47,80.47,80.47,0.0,76.798,76.798,76.798,76.798,0.0
2023-07-13 12:30:00,80.52,80.54,80.52,80.54,200.0,76.8457,76.8648,76.8457,76.8648,200.0
2023-07-13 12:35:00,80.62,80.62,80.6,80.6,314.0,76.9412,76.9412,76.9221,76.9221,314.0
2023-07-13 12:40:00,80.6,80.6,80.6,80.6,0.0,76.9221,76.9221,76.9221,76.9221,0.0
2023-07-13 12:45:00,80.62,80.62,80.57,80.57,400.0,76.9412,76.9412,76.8934,76.8934,400.0
2023-07-13 12:50:00,80.63,80.63,80.6,80.6,200.0,76.9507,76.9507,76.9221,76.9221,200.0
2023-07-13 12:55:00,80.58,80.58,80.58,80.58,100.0,76.903,76.903,76.903,76.903,100.0
2023-07-13 13:00:00,80.67,80.67,80.67,80.67,100.0,76.9889,76.9889,76.9889,76.9889,100.0
2023-07-13 13:05:00,80.57,80.57,80.57,80.57,100.0,76.8934,76.8934,76.8934,76.8934,100.0
2023-07-13 13:10:00,80.48,80.48,80.48,80.48,100.0,76.8076,76.8076,76.8076,76.8076,100.0
2023-07-13 13:15:00,80.48,80.48,80.48,80.48,0.0,76.8076,76.8076,76.8076,76.8076,0.0
2023-07-13 13:20:00,80.48,80.48,80.48,80.48,0.0,76.8076,76.8076,76.8076,76.8076,0.0
2023-07-13 13:25:00,80.55,80.55,80.53,80.53,300.0,76.8744,76.8744,76.8553,76.8553,300.0
2023-07-13 13:30:00,80.55,80.56,80.55,80.55,300.0,76.8744,76.8839,76.8744,76.8744,300.0
2023-07-13 13:35:00,80.55,80.55,80.55,80.55,0.0,76.8744,76.8744,76.8744,76.8744,0.0
2023-07-13 13:40:00,80.54,80.54,80.54,80.54,200.0,76.8648,76.8648,76.8648,76.8648,200.0
2023-07-13 13:45:00,80.54,80.54,80.54,80.54,0.0,76.8648,76.8648,76.8648,76.8648,0.0
2023-07-13 13:50:00,80.62,80.62,80.62,80.62,100.0,76.9412,76.9412,76.9412,76.9412,100.0
2023-07-13 13:55:00,80.62,80.62,80.6,80.6,200.0,76.9412,76.9412,76.9221,76.9221,200.0
2023-07-13 14:00:00,80.6,80.6,80.6,80.6,100.0,76.9221,76.9221,76.9221,76.9221,100.0
2023-07-13 14:05:00,80.6,80.6,80.58,80.58,200.0,76.9221,76.9221,76.903,76.903,200.0
2023-07-13 14:10:00,80.58,80.58,80.58,80.58,0.0,76.903,76.903,76.903,76.903,0.0
2023-07-13 14:15:00,80.64,80.64,80.6,80.6,510.0,76.9603,76.9603,76.9221,76.9221,510.0
2023-07-13 14:20:00,80.6,80.6,80.6,80.6,0.0,76.9221,76.9221,76.9221,76.9221,0.0
2023-07-13 14:25:00,80.65,80.65,80.65,80.65,100.0,76.9698,76.9698,76.9698,76.9698,100.0
2023-07-13 14:30:00,80.67,80.69,80.67,80.69,200.0,76.9889,77.008,76.9889,77.008,200.0
2023-07-13 14:35:00,80.63,80.63,80.63,80.63,100.0,76.9507,76.9507,76.9507,76.9507,100.0
2023-07-13 14:40:00,80.63,80.63,80.63,80.63,0.0,76.9507,76.9507,76.9507,76.9507,0.0
2023-07-13 14:45:00,80.65,80.65,80.65,80.65,100.0,76.9698,76.9698,76.9698,76.9698,100.0
2023-07-13 14:50:00,80.62,80.63,80.62,80.63,400.0,76.9412,76.9507,76.9412,76.9507,400.0
2023-07-13 14:55:00,80.63,80.63,80.63,80.63,0.0,76.9507,76.9507,76.9507,76.9507,0.0
2023-07-13 15:00:00,80.62,80.62,80.62,80.62,100.0,76.9412,76.9412,76.9412,76.9412,100.0
2023-07-13 15:05:00,80.56,80.56,80.56,80.56,186.0,76.8839,76.8839,76.8839,76.8839,186.0
2023-07-13 15:10:00,80.57,80.57,80.57,80.57,100.0,76.8934,76.8934,76.8934,76.8934,100.0
2023-07-13 15:15:00,80.43,80.43,80.43,80.43,100.0,76.7598,76.7598,76.7598,76.7598,100.0
2023-07-13 15:20:00,80.46,80.59,80.46,80.59,200.0,76.7885,76.9125,76.7885,76.9125,200.0
2023-07-13 15:25:00,80.6,80.6,80.58,80.6,1090.0,76.9221,76.9221,76.903,76.9221,1090.0
2023-07-13 15:30:00,80.67,80.67,80.64,80.64,200.0,76.9889,76.9889,76.9603,76.9603,200.0
2023-07-13 15:35:00,80.64,80.66,80.64,80.66,200.0,76.9603,76.9793,76.9603,76.9793,200.0
2023-07-13 15:40:00,80.67,80.67,80.64,80.66,400.0,76.9889,76.9889,76.9603,76.9793,400.0
2023-07-13 15:45:00,80.6,80.63,80.52,80.54,1302.0,76.9221,76.9507,76.8457,76.8648,1302.0
2023-07-13 15:50:00,80.62,80.71,80.62,80.71,670.0,76.9412,77.0271,76.9412,77.0271,670.0
2023-07-13 15:55:00,80.73,80.89,80.73,80.87,4715.0,77.0461,77.1988,77.0461,77.1798,4715.0
2023-07-14 09:30:00,79.95,80.02,79.95,80.02,300.0,76.3017,76.3685,76.3017,76.3685,300.0
2023-07-14 09:35:00,80.11,80.11,79.65,79.71,428.0,76.4544,76.4544,76.0154,76.0727,428.0
2023-07-14 09:40:00,79.55,79.72,79.55,79.72,450.0,75.92,76.0822,75.92,76.0822,450.0
2023-07-14 09:45:00,79.6,79.6,79.6,79.6,385.0,75.9677,75.9677,75.9677,75.9677,385.0
2023-07-14 09:50:00,79.86,79.97,79.86,79.92,600.0,76.2158,76.3208,76.2158,76.2731,600.0
2023-07-14 09:55:00,79.99,80.08,79.99,80.07,300.0,76.3399,76.4258,76.3399,76.4163,300.0
2023-07-14 10:00:00,80.02,80.02,79.91,79.91,400.0,76.3685,76.3685,76.2636,76.2636,400.0
2023-07-14 10:05:00,79.83,79.9,79.77,79.77,747.0,76.1872,76.254,76.13,76.13,747.0
2023-07-14 10:10:00,79.62,79.68,79.62,79.65,626.0,75.9868,76.0441,75.9868,76.0154,626.0
2023-07-14 10:15:00,79.7,79.7,79.62,79.62,300.0,76.0631,76.0631,75.9868,75.9868,300.0
2023-07-14 10:20:00,79.49,79.51,79.49,79.51,200.0,75.8627,75.8818,75.8627,75.8818,200.0
2023-07-14 10:25:00,79.57,79.57,79.56,79.57,300.0,75.9391,75.9391,75.9295,75.9391,300.0
2023-07-14 10:30:00,79.47,79.51,79.44,79.51,1000.0,75.8436,75.8818,75.815,75.8818,1000.0
2023-07-14 10:35:00,79.52,79.52,79.52,79.52,200.0,75.8914,75.8914,75.8914,75.8914,200.0
2023-07-14 10:40:00,79.39,79.54,79.39,79.54,300.0,75.7673,75.9104,75.7673,75.9104,300.0
2023-07-14 10:45:00,79.54,79.54,79.54,79.54,0.0,75.9104,75.9104,75.9104,75.9104,0.0
2023-07-14 10:50:00,79.72,79.72,79.72,79.72,100.0,76.0822,76.0822,76.0822,76.0822,100.0
2023-07-14 10:55:00,79.7,79.7,79.55,79.57,900.0,76.0631,76.0631,75.92,75.9391,900.0
2023-07-14 11:00:00,79.59,79.62,79.54,79.59,2000.0,75.9582,75.9868,75.9104,75.9582,2000.0
2023-07-14 11:05:00,79.62,79.62,79.62,79.62,200.0,75.9868,75.9868,75.9868,75.9868,200.0
2023-07-14 11:10:00,79.56,79.56,79.44,79.52,1300.0,75.9295,75.9295,75.815,75.8914,1300.0
2023-07-14 11:15:00,79.54,79.54,79.54,79.54,100.0,75.9104,75.9104,75.9104,75.9104,100.0
2023-07-14 11:20:00,79.48,79.5,79.48,79.5,400.0,75.8532,75.8723,75.8532,75.8723,400.0
2023-07-14 11:25:00,79.37,79.37,79.16,79.16,900.0,75.7482,75.7482,75.5478,75.5478,900.0
2023-07-14 11:30:00,79.27,79.3,79.27,79.27,400.0,75.6528,75.6814,75.6528,75.6528,400.0
2023-07-14 11:35:00,79.35,79.41,79.35,79.41,300.0,75.7291,75.7864,75.7291,75.7864,300.0
2023-07-14 11:40:00,79.39,79.5,79.37,79.5,700.0,75.7673,75.8723,75.7482,75.8723,700.0
2023-07-14 11:45:00,79.56,79.56,79.44,79.44,200.0,75.9295,75.9295,75.815,75.815,200.0
2023-07-14 11:50:00,79.58,79.6,79.58,79.6,5405.0,75.9486,75.9677,75.9486,75.9677,5405.0
2023-07-14 11:55:00,79.57,79.57,79.56,79.56,207.0,75.9391,75.9391,75.9295,75.9295,207.0
2023-07-14 12:00:00,79.5,79.51,79.5,79.51,200.0,75.8723,75.8818,75.8723,75.8818,200.0
2023-07-14 12:05:00,79.49,79.49,79.48,79.48,200.0,75.8627,75.8627,75.8532,75.8532,200.0
2023-07-14 12:10:00,79.51,79.51,79.51,79.51,100.0,75.8818,75.8818,75.8818,75.8818,100.0
2023-07-14 12:15:00,79.54,79.61,79.54,79.61,200.0,75.9104,75.9773,75.9104,75.9773,200.0
2023-07-14 12:20:00,79.61,79.61,79.61,79.61,0.0,75.9773,75.9773,75.9773,75.9773,0.0
2023-07-14 12:25:00,79.61,79.61,79.61,79.61,0.0,75.9773,75.9773,75.9773,75.9773,0.0
2023-07-14 12:30:00,79.61,79.61,79.61,79.61,0.0,75.9773,75.9773,75.9773,75.9773,0.0
2023-07-14 12:35:00,79.55,79.55,79.53,79.53,200.0,75.92,75.92,75.9009,75.9009,200.0
2023-07-14 12:40:00,79.53,79.53,79.53,79.53,0.0,75.9009,75.9009,75.9009,75.9009,0.0
2023-07-14 12:45:00,79.53,79.53,79.53,79.53,0.0,75.9009,75.9009,75.9009,75.9009,0.0
2023-07-14 12:50:00,79.5,79.5,79.37,79.39,417.0,75.8723,75.8723,75.7482,75.7673,417.0
2023-07-14 12:55:00,79.39,79.39,79.39,79.39,0.0,75.7673,75.7673,75.7673,75.7673,0.0
2023-07-14 13:00:00,79.47,79.47,79.4,79.4,886.0,75.8436,75.8436,75.7768,75.7768,886.0
2023-07-14 13:05:00,79.4,79.4,79.4,79.4,0.0,75.7768,75.7768,75.7768,75.7768,0.0
2023-07-14 13:10:00,79.41,79.45,79.41,79.45,200.0,75.7864,75.8246,75.7864,75.8246,200.0
2023-07-14 13:15:00,79.42,79.46,79.42,79.46,500.0,75.7959,75.8341,75.7959,75.8341,500.0
2023-07-14 13:20:00,79.52,79.52,79.52,79.52,200.0,75.8914,75.8914,75.8914,75.8914,200.0
2023-07-14 13:25:00,79.55,79.55,79.55,79.55,191.0,75.92,75.92,75.92,75.92,191.0
2023-07-14 13:30:00,79.67,79.67,79.67,79.67,200.0,76.0345,76.0345,76.0345,76.0345,200.0
2023-07-14 13:35:00,79.81,79.81,79.81,79.81,216.0,76.1681,76.1681,76.1681,76.1681,216.0
2023-07-14 13:40:00,79.78,79.78,79.78,79.78,200.0,76.1395,76.1395,76.1395,76.1395,200.0
2023-07-14 13:45:00,79.78,79.78,79.78,79.78,100.0,76.1395,76.1395,76.1395,76.1395,100.0
2023-07-14 13:50:00,79.79,79.79,79.79,79.79,100.0,76.149,76.149,76.149,76.149,100.0
2023-07-14 13:55:00,79.79,79.79,79.79,79.79,0.0,76.149,76.149,76.149,76.149,0.0
2023-07-14 14:00:00,79.79,79.79,79.79,79.79,0.0,76.149,76.149,76.149,76.149,0.0
2023-07-14 14:05:00,79.79,79.79,79.79,79.79,0.0,76.149,76.149,76.149,76.149,0.0
2023-07-14 14:10:00,80.05,80.05,80.05,80.05,100.0,76.3972,76.3972,76.3972,76.3972,100.0
2023-07-14 14:15:00,80.05,80.05,80.05,80.05,300.0,76.3972,76.3972,76.3972,76.3972,300.0
2023-07-14 14:20:00,80.1,80.11,80.1,80.11,300.0,76.4449,76.4544,76.4449,76.4544,300.0
2023-07-14 14:25:00,80.13,80.13,80.13,80.13,144.0,76.4735,76.4735,76.4735,76.4735,144.0
2023-07-14 14:30:00,80.02,80.02,80.02,80.02,100.0,76.3685,76.3685,76.3685,76.3685,100.0
2023-07-14 14:35:00,80.06,80.06,80.06,80.06,100.0,76.4067,76.4067,76.4067,76.4067,100.0
2023-07-14 14:40:00,80.07,80.07,80.07,80.07,100.0,76.4163,76.4163,76.4163,76.4163,100.0
2023-07-14 14:45:00,80.13,80.13,80.13,80.13,100.0,76.4735,76.4735,76.4735,76.4735,100.0
2023-07-14 14:50:00,80.17,80.17,80.17,80.17,100.0,76.5117,76.5117,76.5117,76.5117,100.0
2023-07-14 14:55:00,80.13,80.13,80.13,80.13,100.0,76.4735,76.4735,76.4735,76.4735,100.0
2023-07-14 15:00:00,80.03,80.03,80.03,80.03,100.0,76.3781,76.3781,76.3781,76.3781,100.0
2023-07-14 15:05:00,80.06,80.08,80.05,80.06,500.0,76.4067,76.4258,76.3972,76.4067,500.0
2023-07-14 15:10:00,80.15,80.15,80.15,80.15,100.0,76.4926,76.4926,76.4926,76.4926,100.0
2023-07-14 15:15:00,80.3,80.3,80.25,80.25,500.0,76.6358,76.6358,76.588,76.588,500.0
2023-07-14 15:20:00,80.23,80.23,80.11,80.17,900.0,76.569,76.569,76.4544,76.5117,900.0
2023-07-14 15:25:00,80.17,80.17,80.17,80.17,0.0,76.5117,76.5117,76.5117,76.5117,0.0
2023-07-14 15:30:00,80.22,80.22,80.18,80.18,200.0,76.5594,76.5594,76.5212,76.5212,200.0
2023-07-14 15:35:00,80.08,80.08,80.05,80.07,600.0,76.4258,76.4258,76.3972,76.4163,600.0
2023-07-14 15:40:00,80.05,80.05,80.03,80.03,300.0,76.3972,76.3972,76.3781,76.3781,300.0
2023-07-14 15:45:00,79.96,79.97,79.86,79.86,1205.0,76.3113,76.3208,76.2158,76.2158,1205.0
2023-07-14 15:50:00,79.81,79.97,79.81,79.96,1918.0,76.1681,76.3208,76.1681,76.3113,1918.0
2023-07-14 15:55:00,79.9,79.95,79.8,79.95,3692.0,76.254,76.3017,76.1586,76.3017,3692.0
2023-07-17 09:35:00,79.74,79.79,79.56,79.56,500.0,76.1013,76.149,75.9295,75.9295,500.0
2023-07-17 09:40:00,79.56,79.56,79.56,79.56,0.0,75.9295,75.9295,75.9295,75.9295,0.0
2023-07-17 09:45:00,79.56,79.56,79.56,79.56,0.0,75.9295,75.9295,75.9295,75.9295,0.0
2023-07-17 09:50:00,79.56,79.56,79.56,79.56,0.0,75.9295,75.9295,75.9295,75.9295,0.0
2023-07-17 09:55:00,79.95,79.95,79.95,79.95,200.0,76.3017,76.3017,76.3017,76.3017,200.0
2023-07-17 10:00:00,79.81,80.0,79.81,79.98,1000.0,76.1681,76.3495,76.1681,76.3304,1000.0
2023-07-17 10:05:00,79.95,79.95,79.95,79.95,100.0,76.3017,76.3017,76.3017,76.3017,100.0
2023-07-17 10:10:00,79.95,79.95,79.95,79.95,0.0,76.3017,76.3017,76.3017,76.3017,0.0
2023-07-17 10:15:00,79.88,79.88,79.85,79.85,200.0,76.2349,76.2349,76.2063,76.2063,200.0
2023-07-17 10:20:00,79.82,79.9,79.82,79.9,300.0,76.1777,76.254,76.1777,76.254,300.0
2023-07-17 10:25:00,79.91,79.96,79.91,79.96,400.0,76.2636,76.3113,76.2636,76.3113,400.0
2023-07-17 10:30:00,79.9,79.9,79.8,79.83,300.0,76.254,76.254,76.1586,76.1872,300.0
2023-07-17 10:35:00,79.83,79.83,79.83,79.83,0.0,76.1872,76.1872,76.1872,76.1872,0.0
2023-07-17 10:40:00,79.89,79.9,79.85,79.85,582.0,76.2445,76.254,76.2063,76.2063,582.0
2023-07-17 10:45:00,79.89,79.89,79.89,79.89,100.0,76.2445,76.2445,76.2445,76.2445,100.0
2023-07-17 10:50:00,79.94,79.94,79.9,79.93,500.0,76.2922,76.2922,76.254,76.2827,500.0
2023-07-17 10:55:00,79.9,79.94,79.9,79.9,1003.0,76.254,76.2922,76.254,76.254,1003.0
2023-07-17 11:00:00,79.88,79.88,79.88,79.88,100.0,76.2349,76.2349,76.2349,76.2349,100.0
2023-07-17 11:05:00,79.69,79.69,79.64,79.66,300.0,76.0536,76.0536,76.0059,76.025,300.0
2023-07-17 11:10:00,79.64,79.67,79.64,79.67,900.0,76.0059,76.0345,76.0059,76.0345,900.0
2023-07-17 11:15:00,79.85,79.9,79.85,79.9,200.0,76.2063,76.254,76.2063,76.254,200.0
2023-07-17 11:20:00,79.72,79.72,79.67,79.7,700.0,76.0822,76.0822,76.0345,76.0631,700.0
2023-07-17 11:25:00,79.63,79.63,79.63,79.63,100.0,75.9963,75.9963,75.9963,75.9963,100.0
2023-07-17 11:30:00,79.63,79.63,79.63,79.63,0.0,75.9963,75.9963,75.9963,75.9963,0.0
2023-07-17 11:35:00,79.66,79.66,79.66,79.66,100.0,76.025,76.025,76.025,76.025,100.0
2023-07-17 11:40:00,79.66,79.66,79.66,79.66,0.0,76.025,76.025,76.025,76.025,0.0
2023-07-17 11:45:00,79.75,79.75,79.75,79.75,100.0,76.1109,76.1109,76.1109,76.1109,100.0
2023-07-17 11:50:00,79.71,79.71,79.66,79.66,300.0,76.0727,76.0727,76.025,76.025,300.0
2023-07-17 11:55:00,79.66,79.66,79.66,79.66,0.0,76.025,76.025,76.025,76.025,0.0
2023-07-17 12:00:00,79.66,79.66,79.66,79.66,0.0,76.025,76.025,76.025,76.025,0.0
2023-07-17 12:05:00,79.77,79.77,79.77,79.77,100.0,76.13,76.13,76.13,76.13,100.0
2023-07-17 12:10:00,79.77,79.77,79.77,79.77,100.0,76.13,76.13,76.13,76.13,100.0
2023-07-17 12:15:00,79.7,79.7,79.68,79.68,200.0,76.0631,76.0631,76.0441,76.0441,200.0
2023-07-17 12:20:00,79.59,79.59,79.59,79.59,100.0,75.9582,75.9582,75.9582,75.9582,100.0
2023-07-17 12:25:00,79.63,79.67,79.62,79.67,300.0,75.9963,76.0345,75.9868,76.0345,300.0
2023-07-17 12:30:00,79.66,79.66,79.66,79.66,100.0,76.025,76.025,76.025,76.025,100.0
2023-07-17 12:35:00,79.8,79.8,79.75,79.75,400.0,76.1586,76.1586,76.1109,76.1109,400.0
2023-07-17 12:40:00,79.74,79.74,79.74,79.74,100.0,76.1013,76.1013,76.1013,76.1013,100.0
2023-07-17 12:45:00,79.74,79.74,79.74,79.74,0.0,76.1013,76.1013,76.1013,76.1013,0.0
2023-07-17 12:50:00,79.61,79.61,79.61,79.61,100.0,75.9773,75.9773,75.9773,75.9773,100.0
2023-07-17 12:55:00,79.61,79.61,79.61,79.61,0.0,75.9773,75.9773,75.9773,75.9773,0.0
2023-07-17 13:00:00,79.62,79.62,79.62,79.62,100.0,75.9868,75.9868,75.9868,75.9868,100.0
2023-07-17 13:05:00,79.53,79.53,79.53,79.53,100.0,75.9009,75.9009,75.9009,75.9009,100.0
2023-07-17 13:10:00,79.6,79.6,79.59,79.59,200.0,75.9677,75.9677,75.9582,75.9582,200.0
2023-07-17 13:15:00,79.66,79.66,79.66,79.66,100.0,76.025,76.025,76.025,76.025,100.0
2023-07-17 13:20:00,79.65,79.65,79.61,79.61,300.0,76.0154,76.0154,75.9773,75.9773,300.0
2023-07-17 13:25:00,79.64,79.64,79.6,79.6,300.0,76.0059,76.0059,75.9677,75.9677,300.0
2023-07-17 13:30:00,79.61,79.62,79.61,79.62,200.0,75.9773,75.9868,75.9773,75.9868,200.0
2023-07-17 13:35:00,79.59,79.62,79.57,79.62,300.0,75.9582,75.9868,75.9391,75.9868,300.0
2023-07-17 13:40:00,79.69,79.69,79.69,79.69,100.0,76.0536,76.0536,76.0536,76.0536,100.0
2023-07-17 13:45:00,79.69,79.69,79.69,79.69,0.0,76.0536,76.0536,76.0536,76.0536,0.0
2023-07-17 13:50:00,79.67,79.71,79.67,79.71,400.0,76.0345,76.0727,76.0345,76.0727,400.0
2023-07-17 13:55:00,79.71,79.71,79.71,79.71,0.0,76.0727,76.0727,76.0727,76.0727,0.0
2023-07-17 14:00:00,79.75,79.75,79.72,79.72,200.0,76.1109,76.1109,76.0822,76.0822,200.0
2023-07-17 14:05:00,79.67,79.7,79.67,79.68,400.0,76.0345,76.0631,76.0345,76.0441,400.0
2023-07-17 14:10:00,79.68,79.68,79.68,79.68,0.0,76.0441,76.0441,76.0441,76.0441,0.0
2023-07-17 14:15:00,79.63,79.63,79.51,79.51,210.0,75.9963,75.9963,75.8818,75.8818,210.0
2023-07-17 14:20:00,79.51,79.52,79.51,79.52,400.0,75.8818,75.8914,75.8818,75.8914,400.0
2023-07-17 14:25:00,79.55,79.55,79.55,79.55,100.0,75.92,75.92,75.92,75.92,100.0
2023-07-17 14:30:00,79.54,79.54,79.54,79.54,100.0,75.9104,75.9104,75.9104,75.9104,100.0
2023-07-17 14:35:00,79.6,79.6,79.54,79.54,200.0,75.9677,75.9677,75.9104,75.9104,200.0
2023-07-17 14:40:00,79.51,79.51,79.51,79.51,100.0,75.8818,75.8818,75.8818,75.8818,100.0
2023-07-17 14:45:00,79.53,79.53,79.53,79.53,100.0,75.9009,75.9009,75.9009,75.9009,100.0
2023-07-17 14:50:00,79.58,79.63,79.58,79.63,200.0,75.9486,75.9963,75.9486,75.9963,200.0
2023-07-17 14:55:00,79.6,79.6,79.6,79.6,100.0,75.9677,75.9677,75.9677,75.9677,100.0
2023-07-17 15:00:00,79.57,79.57,79.57,79.57,100.0,75.9391,75.9391,75.9391,75.9391,100.0
2023-07-17 15:05:00,79.46,79.49,79.45,79.49,400.0,75.8341,75.8627,75.8246,75.8627,400.0
2023-07-17 15:10:00,79.5,79.57,79.5,79.57,300.0,75.8723,75.9391,75.8723,75.9391,300.0
2023-07-17 15:15:00,79.56,79.56,79.51,79.51,200.0,75.9295,75.9295,75.8818,75.8818,200.0
2023-07-17 15:20:00,79.46,79.48,79.46,79.48,300.0,75.8341,75.8532,75.8341,75.8532,300.0
2023-07-17 15:25:00,79.46,79.46,79.42,79.42,200.0,75.8341,75.8341,75.7959,75.7959,200.0
2023-07-17 15:30:00,79.36,79.36,79.36,79.36,200.0,75.7387,75.7387,75.7387,75.7387,200.0
2023-07-17 15:35:00,79.41,79.41,79.41,79.41,400.0,75.7864,75.7864,75.7864,75.7864,400.0
2023-07-17 15:40:00,79.39,79.39,79.39,79.39,100.0,75.7673,75.7673,75.7673,75.7673,100.0
2023-07-17 15:45:00,79.3,79.31,79.27,79.27,300.0,75.6814,75.6909,75.6528,75.6528,300.0
2023-07-17 15:50:00,79.25,79.38,79.25,79.38,1000.0,75.6337,75.7577,75.6337,75.7577,1000.0
2023-07-17 15:55:00,79.34,79.34,79.25,79.32,1576.0,75.7196,75.7196,75.6337,75.7005,1576.0
2023-07-18 09:30:00,79.35,79.35,79.35,79.35,100.0,75.7291,75.7291,75.7291,75.7291,100.0
2023-07-18 09:35:00,79.3,79.31,79.3,79.31,200.0,75.6814,75.6909,75.6814,75.6909,200.0
2023-07-18 09:40:00,78.89,78.89,78.8,78.89,1502.0,75.2901,75.2901,75.2042,75.2901,1502.0
2023-07-18 09:45:00,78.81,78.83,78.79,78.83,1000.0,75.2138,75.2328,75.1947,75.2328,1000.0
2023-07-18 09:50:00,78.83,78.83,78.83,78.83,0.0,75.2328,75.2328,75.2328,75.2328,0.0
2023-07-18 09:55:00,78.98,78.98,78.68,78.68,300.0,75.376,75.376,75.0897,75.0897,300.0
2023-07-18 10:00:00,78.74,78.83,78.74,78.83,201.0,75.147,75.2328,75.147,75.2328,201.0
2023-07-18 10:05:00,78.89,79.09,78.88,79.09,500.0,75.2901,75.481,75.2806,75.481,500.0
2023-07-18 10:10:00,79.13,79.13,79.13,79.13,200.0,75.5192,75.5192,75.5192,75.5192,200.0
2023-07-18 10:15:00,79.13,79.13,79.13,79.13,173.0,75.5192,75.5192,75.5192,75.5192,173.0
2023-07-18 10:20:00,79.05,79.05,79.04,79.04,300.0,75.4428,75.4428,75.4333,75.4333,300.0
2023-07-18 10:25:00,79.04,79.04,79.04,79.04,0.0,75.4333,75.4333,75.4333,75.4333,0.0
2023-07-18 10:30:00,78.92,78.92,78.88,78.88,284.0,75.3187,75.3187,75.2806,75.2806,284.0
2023-07-18 10:35:00,79.0,79.0,79.0,79.0,305.0,75.3951,75.3951,75.3951,75.3951,305.0
2023-07-18 10:40:00,78.95,78.95,78.8,78.8,400.0,75.3474,75.3474,75.2042,75.2042,400.0
2023-07-18 10:45:00,78.8,78.8,78.8,78.8,0.0,75.2042,75.2042,75.2042,75.2042,0.0
2023-07-18 10:50:00,78.62,78.64,78.62,78.64,600.0,75.0324,75.0515,75.0324,75.0515,600.0
2023-07-18 10:55:00,78.71,78.71,78.71,78.71,400.0,75.1183,75.1183,75.1183,75.1183,400.0
2023-07-18 11:00:00,78.55,78.55,78.5,78.5,400.0,74.9656,74.9656,74.9179,74.9179,400.0
2023-07-18 11:05:00,78.49,78.54,78.48,78.54,1000.0,74.9084,74.9561,74.8988,74.9561,1000.0
2023-07-18 11:10:00,78.54,78.58,78.48,78.48,571.0,74.9561,74.9943,74.8988,74.8988,571.0
2023-07-18 11:15:00,78.3,78.3,78.26,78.26,900.0,74.727,74.727,74.6889,74.6889,900.0
2023-07-18 11:20:00,78.29,78.29,78.29,78.29,100.0,74.7175,74.7175,74.7175,74.7175,100.0
2023-07-18 11:25:00,78.19,78.19,78.19,78.19,200.0,74.6221,74.6221,74.6221,74.6221,200.0
2023-07-18 11:30:00,78.23,78.4,78.19,78.4,1379.0,74.6602,74.8225,74.6221,74.8225,1379.0
2023-07-18 11:35:00,78.31,78.31,78.31,78.31,214.0,74.7366,74.7366,74.7366,74.7366,214.0
2023-07-18 11:40:00,78.29,78.29,78.29,78.29,100.0,74.7175,74.7175,74.7175,74.7175,100.0
2023-07-18 11:45:00,78.0,78.0,77.98,77.98,1100.0,74.4407,74.4407,74.4216,74.4216,1100.0
2023-07-18 11:50:00,78.0,78.0,77.9,77.9,200.0,74.4407,74.4407,74.3453,74.3453,200.0
2023-07-18 11:55:00,77.98,77.99,77.96,77.99,400.0,74.4216,74.4312,74.4025,74.4312,400.0
2023-07-18 12:00:00,78.11,78.13,78.11,78.13,200.0,74.5457,74.5648,74.5457,74.5648,200.0
2023-07-18 12:05:00,78.04,78.04,78.02,78.03,900.0,74.4789,74.4789,74.4598,74.4694,900.0
2023-07-18 12:10:00,78.08,78.17,78.08,78.17,200.0,74.5171,74.603,74.5171,74.603,200.0
2023-07-18 12:15:00,78.17,78.19,78.17,78.18,400.0,74.603,74.6221,74.603,74.6125,400.0
2023-07-18 12:20:00,78.13,78.19,78.12,78.19,400.0,74.5648,74.6221,74.5552,74.6221,400.0
2023-07-18 12:25:00,78.07,78.29,78.05,78.29,1500.0,74.5075,74.7175,74.4884,74.7175,1500.0
2023-07-18 12:30:00,78.36,78.47,78.36,78.36,600.0,74.7843,74.8893,74.7843,74.7843,600.0
2023-07-18 12:35:00,78.31,78.31,78.31,78.31,100.0,74.7366,74.7366,74.7366,74.7366,100.0
2023-07-18 12:40:00,78.32,78.32,78.3,78.3,200.0,74.7461,74.7461,74.727,74.727,200.0
2023-07-18 12:45:00,78.31,78.31,78.31,78.31,500.0,74.7366,74.7366,74.7366,74.7366,500.0
2023-07-18 12:50:00,78.62,78.69,78.62,78.69,200.0,75.0324,75.0992,75.0324,75.0992,200.0
2023-07-18 12:55:00,78.63,78.63,78.63,78.63,100.0,75.042,75.042,75.042,75.042,100.0
2023-07-18 13:00:00,78.63,78.63,78.63,78.63,0.0,75.042,75.042,75.042,75.042,0.0
2023-07-18 13:05:00,78.69,78.69,78.69,78.69,194.0,75.0992,75.0992,75.0992,75.0992,194.0
2023-07-18 13:10:00,78.69,78.69,78.69,78.69,0.0,75.0992,75.0992,75.0992,75.0992,0.0
2023-07-18 13:15:00,78.7,78.7,78.7,78.7,100.0,75.1088,75.1088,75.1088,75.1088,100.0
2023-07-18 13:20:00,78.7,78.7,78.7,78.7,0.0,75.1088,75.1088,75.1088,75.1088,0.0
2023-07-18 13:25:00,78.62,78.62,78.62,78.62,100.0,75.0324,75.0324,75.0324,75.0324,100.0
2023-07-18 13:30:00,78.57,78.58,78.57,78.58,200.0,74.9847,74.9943,74.9847,74.9943,200.0
2023-07-18 13:35:00,78.58,78.58,78.58,78.58,100.0,74.9943,74.9943,74.9943,74.9943,100.0
2023-07-18 13:40:00,78.61,78.66,78.61,78.66,200.0,75.0229,75.0706,75.0229,75.0706,200.0
2023-07-18 13:45:00,78.66,78.66,78.66,78.66,0.0,75.0706,75.0706,75.0706,75.0706,0.0
2023-07-18 13:50:00,78.67,78.68,78.67,78.68,200.0,75.0801,75.0897,75.0801,75.0897,200.0
2023-07-18 13:55:00,78.68,78.68,78.68,78.68,0.0,75.0897,75.0897,75.0897,75.0897,0.0
2023-07-18 14:00:00,78.84,78.84,78.83,78.83,400.0,75.2424,75.2424,75.2328,75.2328,400.0
2023-07-18 14:05:00,78.76,78.76,78.68,78.68,502.0,75.166,75.166,75.0897,75.0897,502.0
2023-07-18 14:10:00,78.68,78.68,78.68,78.68,0.0,75.0897,75.0897,75.0897,75.0897,0.0
2023-07-18 14:15:00,78.66,78.66,78.65,78.65,300.0,75.0706,75.0706,75.0611,75.0611,300.0
2023-07-18 14:20:00,78.59,78.65,78.59,78.65,400.0,75.0038,75.0611,75.0038,75.0611,400.0
2023-07-18 14:25:00,78.65,78.65,78.65,78.65,0.0,75.0611,75.0611,75.0611,75.0611,0.0
2023-07-18 14:30:00,78.75,78.75,78.75,78.75,100.0,75.1565,75.1565,75.1565,75.1565,100.0
2023-07-18 14:35:00,78.69,78.69,78.69,78.69,100.0,75.0992,75.0992,75.0992,75.0992,100.0
2023-07-18 14:40:00,78.63,78.67,78.62,78.62,1197.0,75.042,75.0801,75.0324,75.0324,1197.0
2023-07-18 14:45:00,78.62,78.62,78.62,78.62,0.0,75.0324,75.0324,75.0324,75.0324,0.0
2023-07-18 14:50:00,78.7,78.7,78.7,78.7,100.0,75.1088,75.1088,75.1088,75.1088,100.0
2023-07-18 14:55:00,78.63,78.63,78.63,78.63,100.0,75.042,75.042,75.042,75.042,100.0
2023-07-18 15:00:00,78.54,78.65,78.54,78.65,300.0,74.9561,75.0611,74.9561,75.0611,300.0
2023-07-18 15:05:00,78.65,78.65,78.65,78.65,0.0,75.0611,75.0611,75.0611,75.0611,0.0
2023-07-18 15:10:00,78.7,78.7,78.63,78.65,3180.0,75.1088,75.1088,75.042,75.0611,3180.0
2023-07-18 15:15:00,78.65,78.66,78.64,78.64,1504.0,75.0611,75.0706,75.0515,75.0515,1504.0
2023-07-18 15:20:00,78.69,78.69,78.67,78.69,1115.0,75.0992,75.0992,75.0801,75.0992,1115.0
2023-07-18 15:25:00,78.67,78.7,78.63,78.63,600.0,75.0801,75.1088,75.042,75.042,600.0
2023-07-18 15:30:00,78.61,78.61,78.55,78.61,700.0,75.0229,75.0229,74.9656,75.0229,700.0
2023-07-18 15:35:00,78.59,78.64,78.59,78.64,200.0,75.0038,75.0515,75.0038,75.0515,200.0
2023-07-18 15:40:00,78.67,78.67,78.57,78.57,507.0,75.0801,75.0801,74.9847,74.9847,507.0
2023-07-18 15:45:00,78.55,78.69,78.55,78.69,419.0,74.9656,75.0992,74.9656,75.0992,419.0
2023-07-18 15:50:00,78.78,78.78,78.68,78.68,6773.0,75.1851,75.1851,75.0897,75.0897,6773.0
2023-07-18 15:55:00,78.69,78.71,78.56,78.61,16322.0,75.0992,75.1183,74.9752,75.0229,16322.0
2023-07-19 09:30:00,78.78,79.43,78.78,79.38,1100.0,75.1851,75.8055,75.1851,75.7577,1100.0
2023-07-19 09:35:00,79.44,79.99,79.44,79.99,1100.0,75.815,76.3399,75.815,76.3399,1100.0
2023-07-19 09:40:00,80.0,80.0,79.8,79.85,2714.0,76.3495,76.3495,76.1586,76.2063,2714.0
2023-07-19 09:45:00,79.89,80.24,79.77,80.24,1856.0,76.2445,76.5785,76.13,76.5785,1856.0
2023-07-19 09:50:00,80.28,80.28,80.01,80.05,500.0,76.6167,76.6167,76.359,76.3972,500.0
2023-07-19 09:55:00,80.14,80.15,79.84,79.87,2875.0,76.4831,76.4926,76.1968,76.2254,2875.0
2023-07-19 10:00:00,79.8,79.82,79.78,79.82,600.0,76.1586,76.1777,76.1395,76.1777,600.0
2023-07-19 10:05:00,79.72,79.72,79.71,79.71,200.0,76.0822,76.0822,76.0727,76.0727,200.0
2023-07-19 10:10:00,79.62,79.62,79.62,79.62,100.0,75.9868,75.9868,75.9868,75.9868,100.0
2023-07-19 10:15:00,79.42,79.42,79.41,79.41,300.0,75.7959,75.7959,75.7864,75.7864,300.0
2023-07-19 10:20:00,79.5,79.5,79.5,79.5,200.0,75.8723,75.8723,75.8723,75.8723,200.0
2023-07-19 10:25:00,79.5,79.5,79.5,79.5,0.0,75.8723,75.8723,75.8723,75.8723,0.0
2023-07-19 10:30:00,79.19,79.22,79.13,79.14,600.0,75.5764,75.6051,75.5192,75.5287,600.0
2023-07-19 10:35:00,79.04,79.04,79.04,79.04,200.0,75.4333,75.4333,75.4333,75.4333,200.0
2023-07-19 10:40:00,79.1,79.1,79.05,79.05,500.0,75.4905,75.4905,75.4428,75.4428,500.0
2023-07-19 10:45:00,79.07,79.08,79.07,79.08,200.0,75.4619,75.4714,75.4619,75.4714,200.0
2023-07-19 10:50:00,79.08,79.08,79.08,79.08,100.0,75.4714,75.4714,75.4714,75.4714,100.0
2023-07-19 10:55:00,79.07,79.07,79.04,79.05,438.0,75.4619,75.4619,75.4333,75.4428,438.0
2023-07-19 11:00:00,79.04,79.05,79.04,79.05,200.0,75.4333,75.4428,75.4333,75.4428,200.0
2023-07-19 11:05:00,79.09,79.09,79.09,79.09,300.0,75.481,75.481,75.481,75.481,300.0
2023-07-19 11:10:00,79.08,79.11,79.06,79.11,600.0,75.4714,75.5001,75.4524,75.5001,600.0
2023-07-19 11:15:00,79.19,79.21,79.19,79.21,200.0,75.5764,75.5955,75.5764,75.5955,200.0
2023-07-19 11:20:00,79.14,79.14,79.04,79.05,1484.0,75.5287,75.5287,75.4333,75.4428,1484.0
2023-07-19 11:25:00,79.05,79.05,79.05,79.05,0.0,75.4428,75.4428,75.4428,75.4428,0.0
2023-07-19 11:30:00,79.12,79.15,79.11,79.15,503.0,75.5096,75.5382,75.5001,75.5382,503.0
2023-07-19 11:35:00,79.14,79.21,79.14,79.21,700.0,75.5287,75.5955,75.5287,75.5955,700.0
2023-07-19 11:40:00,79.21,79.21,79.21,79.21,0.0,75.5955,75.5955,75.5955,75.5955,0.0
2023-07-19 11:45:00,79.37,79.37,79.37,79.37,100.0,75.7482,75.7482,75.7482,75.7482,100.0
2023-07-19 11:50:00,79.35,79.35,79.35,79.35,100.0,75.7291,75.7291,75.7291,75.7291,100.0
2023-07-19 11:55:00,79.47,79.48,79.47,79.48,300.0,75.8436,75.8532,75.8436,75.8532,300.0
2023-07-19 12:00:00,79.49,79.49,79.49,79.49,100.0,75.8627,75.8627,75.8627,75.8627,100.0
2023-07-19 12:05:00,79.54,79.54,79.54,79.54,200.0,75.9104,75.9104,75.9104,75.9104,200.0
2023-07-19 12:10:00,79.45,79.45,79.4,79.41,352.0,75.8246,75.8246,75.7768,75.7864,352.0
2023-07-19 12:15:00,79.42,79.42,79.42,79.42,100.0,75.7959,75.7959,75.7959,75.7959,100.0
2023-07-19 12:20:00,79.43,79.43,79.43,79.43,100.0,75.8055,75.8055,75.8055,75.8055,100.0
2023-07-19 12:25:00,79.51,79.55,79.47,79.55,1100.0,75.8818,75.92,75.8436,75.92,1100.0
2023-07-19 12:30:00,79.55,79.55,79.55,79.55,0.0,75.92,75.92,75.92,75.92,0.0
2023-07-19 12:35:00,79.4,79.4,79.4,79.4,100.0,75.7768,75.7768,75.7768,75.7768,100.0
2023-07-19 12:40:00,79.44,79.44,79.44,79.44,100.0,75.815,75.815,75.815,75.815,100.0
2023-07-19 12:45:00,79.44,79.44,79.44,79.44,0.0,75.815,75.815,75.815,75.815,0.0
2023-07-19 12:50:00,79.4,79.45,79.4,79.45,412.0,75.7768,75.8246,75.7768,75.8246,412.0
2023-07-19 12:55:00,79.45,79.45,79.45,79.45,0.0,75.8246,75.8246,75.8246,75.8246,0.0
2023-07-19 13:00:00,79.34,79.34,79.34,79.34,100.0,75.7196,75.7196,75.7196,75.7196,100.0
2023-07-19 13:05:00,79.34,79.34,79.34,79.34,0.0,75.7196,75.7196,75.7196,75.7196,0.0
2023-07-19 13:10:00,79.39,79.39,79.39,79.39,100.0,75.7673,75.7673,75.7673,75.7673,100.0
2023-07-19 13:15:00,79.44,79.55,79.43,79.55,300.0,75.815,75.92,75.8055,75.92,300.0
2023-07-19 13:20:00,79.57,79.58,79.53,79.56,500.0,75.9391,75.9486,75.9009,75.9295,500.0
2023-07-19 13:25:00,79.6,79.62,79.6,79.62,200.0,75.9677,75.9868,75.9677,75.9868,200.0
2023-07-19 13:30:00,79.62,79.62,79.61,79.61,361.0,75.9868,75.9868,75.9773,75.9773,361.0
2023-07-19 13:35:00,79.61,79.61,79.61,79.61,100.0,75.9773,75.9773,75.9773,75.9773,100.0
2023-07-19 13:40:00,79.65,79.67,79.65,79.67,200.0,76.0154,76.0345,76.0154,76.0345,200.0
2023-07-19 13:45:00,79.67,79.67,79.67,79.67,0.0,76.0345,76.0345,76.0345,76.0345,0.0
2023-07-19 13:50:00,79.67,79.67,79.67,79.67,0.0,76.0345,76.0345,76.0345,76.0345,0.0
2023-07-19 13:55:00,79.82,79.83,79.82,79.83,200.0,76.1777,76.1872,76.1777,76.1872,200.0
2023-07-19 14:00:00,79.83,79.83,79.83,79.83,0.0,76.1872,76.1872,76.1872,76.1872,0.0
2023-07-19 14:05:00,79.9,79.9,79.86,79.86,300.0,76.254,76.254,76.2158,76.2158,300.0
2023-07-19 14:10:00,79.83,79.83,79.83,79.83,100.0,76.1872,76.1872,76.1872,76.1872,100.0
2023-07-19 14:15:00,79.78,79.78,79.78,79.78,146.0,76.1395,76.1395,76.1395,76.1395,146.0
2023-07-19 14:20:00,79.81,79.92,79.81,79.92,407.0,76.1681,76.2731,76.1681,76.2731,407.0
2023-07-19 14:25:00,80.0,80.0,80.0,80.0,102.0,76.3495,76.3495,76.3495,76.3495,102.0
2023-07-19 14:30:00,80.01,80.03,80.01,80.03,200.0,76.359,76.3781,76.359,76.3781,200.0
2023-07-19 14:35:00,80.11,80.11,80.11,80.11,100.0,76.4544,76.4544,76.4544,76.4544,100.0
2023-07-19 14:40:00,80.12,80.14,80.12,80.14,200.0,76.464,76.4831,76.464,76.4831,200.0
2023-07-19 14:45:00,80.14,80.14,80.14,80.14,0.0,76.4831,76.4831,76.4831,76.4831,0.0
2023-07-19 14:50:00,80.15,80.15,80.15,80.15,100.0,76.4926,76.4926,76.4926,76.4926,100.0
2023-07-19 14:55:00,80.28,80.28,80.28,80.28,100.0,76.6167,76.6167,76.6167,76.6167,100.0
2023-07-19 15:00:00,80.26,80.29,80.23,80.29,900.0,76.5976,76.6262,76.569,76.6262,900.0
2023-07-19 15:05:00,80.28,80.28,80.28,80.28,100.0,76.6167,76.6167,76.6167,76.6167,100.0
2023-07-19 15:10:00,80.32,80.37,80.32,80.33,590.0,76.6549,76.7026,76.6549,76.6644,590.0
2023-07-19 15:15:00,80.38,80.4,80.38,80.39,300.0,76.7121,76.7312,76.7121,76.7217,300.0
2023-07-19 15:20:00,80.33,80.33,80.31,80.31,300.0,76.6644,76.6644,76.6453,76.6453,300.0
2023-07-19 15:25:00,80.38,80.38,80.36,80.36,200.0,76.7121,76.7121,76.693,76.693,200.0
2023-07-19 15:30:00,80.26,80.26,80.23,80.23,600.0,76.5976,76.5976,76.569,76.569,600.0
2023-07-19 15:35:00,80.22,80.23,80.16,80.23,501.0,76.5594,76.569,76.5022,76.569,501.0
2023-07-19 15:40:00,80.25,80.32,80.25,80.32,564.0,76.588,76.6549,76.588,76.6549,564.0
2023-07-19 15:45:00,80.34,80.34,80.22,80.32,1100.0,76.6739,76.6739,76.5594,76.6549,1100.0
2023-07-19 15:50:00,80.35,80.42,80.33,80.35,1400.0,76.6835,76.7503,76.6644,76.6835,1400.0
2023-07-19 15:55:00,80.35,80.45,80.27,80.44,5553.0,76.6835,76.7789,76.6071,76.7694,5553.0
2023-07-20 09:35:00,80.32,80.32,80.32,80.32,200.0,76.6549,76.6549,76.6549,76.6549,200.0
2023-07-20 09:40:00,80.18,80.18,80.18,80.18,100.0,76.5212,76.5212,76.5212,76.5212,100.0
2023-07-20 09:45:00,80.11,80.11,80.1,80.1,500.0,76.4544,76.4544,76.4449,76.4449,500.0
2023-07-20 09:50:00,80.29,80.29,80.29,80.29,100.0,76.6262,76.6262,76.6262,76.6262,100.0
2023-07-20 09:55:00,80.37,80.37,80.37,80.37,191.0,76.7026,76.7026,76.7026,76.7026,191.0
2023-07-20 10:00:00,80.61,80.61,80.49,80.49,300.0,76.9316,76.9316,76.8171,76.8171,300.0
2023-07-20 10:05:00,80.55,80.55,80.49,80.49,200.0,76.8744,76.8744,76.8171,76.8171,200.0
2023-07-20 10:10:00,80.38,80.41,80.38,80.41,200.0,76.7121,76.7407,76.7121,76.7407,200.0
2023-07-20 10:15:00,80.41,80.41,80.41,80.41,0.0,76.7407,76.7407,76.7407,76.7407,0.0
2023-07-20 10:20:00,80.47,80.54,80.47,80.54,400.0,76.798,76.8648,76.798,76.8648,400.0
2023-07-20 10:25:00,80.57,80.57,80.57,80.57,100.0,76.8934,76.8934,76.8934,76.8934,100.0
2023-07-20 10:30:00,80.57,80.57,80.57,80.57,0.0,76.8934,76.8934,76.8934,76.8934,0.0
2023-07-20 10:35:00,80.61,80.61,80.61,80.61,100.0,76.9316,76.9316,76.9316,76.9316,100.0
2023-07-20 10:40:00,80.7,80.7,80.7,80.7,100.0,77.0175,77.0175,77.0175,77.0175,100.0
2023-07-20 10:45:00,80.85,80.85,80.85,80.85,100.0,77.1607,77.1607,77.1607,77.1607,100.0
2023-07-20 10:50:00,81.1,81.1,81.08,81.09,675.0,77.3993,77.3993,77.3802,77.3897,675.0
2023-07-20 10:55:00,80.91,80.91,80.91,80.91,100.0,77.2179,77.2179,77.2179,77.2179,100.0
2023-07-20 11:00:00,80.91,80.91,80.91,80.91,0.0,77.2179,77.2179,77.2179,77.2179,0.0
2023-07-20 11:05:00,80.91,80.91,80.91,80.91,0.0,77.2179,77.2179,77.2179,77.2179,0.0
2023-07-20 11:10:00,80.91,80.91,80.91,80.91,0.0,77.2179,77.2179,77.2179,77.2179,0.0
2023-07-20 11:15:00,81.16,81.16,81.16,81.16,100.0,77.4565,77.4565,77.4565,77.4565,100.0
2023-07-20 11:20:00,81.16,81.16,81.16,81.16,0.0,77.4565,77.4565,77.4565,77.4565,0.0
2023-07-20 11:25:00,81.17,81.18,81.17,81.18,200.0,77.4661,77.4756,77.4661,77.4756,200.0
2023-07-20 11:30:00,81.18,81.18,81.18,81.18,0.0,77.4756,77.4756,77.4756,77.4756,0.0
2023-07-20 11:35:00,81.12,81.12,81.07,81.07,300.0,77.4184,77.4184,77.3706,77.3706,300.0
2023-07-20 11:40:00,81.11,81.11,81.11,81.11,200.0,77.4088,77.4088,77.4088,77.4088,200.0
2023-07-20 11:45:00,81.13,81.19,81.08,81.19,800.0,77.4279,77.4852,77.3802,77.4852,800.0
2023-07-20 11:50:00,81.24,81.25,81.19,81.25,403.0,77.5329,77.5424,77.4852,77.5424,403.0
2023-07-20 11:55:00,81.46,81.5,81.36,81.41,900.0,77.7428,77.781,77.6474,77.6951,900.0
2023-07-20 12:00:00,81.46,81.5,81.44,81.5,900.0,77.7428,77.781,77.7237,77.781,900.0
2023-07-20 12:05:00,81.55,81.63,81.55,81.63,500.0,77.8287,77.9051,77.8287,77.9051,500.0
2023-07-20 12:10:00,81.66,81.69,81.64,81.67,642.0,77.9337,77.9623,77.9146,77.9433,642.0
2023-07-20 12:15:00,81.65,81.65,81.61,81.63,1000.0,77.9242,77.9242,77.886,77.9051,1000.0
2023-07-20 12:20:00,81.67,81.67,81.67,81.67,100.0,77.9433,77.9433,77.9433,77.9433,100.0
2023-07-20 12:25:00,81.54,81.63,81.54,81.63,298.0,77.8192,77.9051,77.8192,77.9051,298.0
2023-07-20 12:30:00,81.58,81.58,81.52,81.54,400.0,77.8574,77.8574,77.8001,77.8192,400.0
2023-07-20 12:35:00,81.58,81.58,81.57,81.57,500.0,77.8574,77.8574,77.8478,77.8478,500.0
2023-07-20 12:40:00,81.57,81.57,81.57,81.57,0.0,77.8478,77.8478,77.8478,77.8478,0.0
2023-07-20 12:45:00,81.57,81.57,81.57,81.57,0.0,77.8478,77.8478,77.8478,77.8478,0.0
2023-07-20 12:50:00,81.71,81.71,81.71,81.71,100.0,77.9814,77.9814,77.9814,77.9814,100.0
2023-07-20 12:55:00,81.71,81.71,81.71,81.71,0.0,77.9814,77.9814,77.9814,77.9814,0.0
2023-07-20 13:00:00,81.64,81.64,81.63,81.64,300.0,77.9146,77.9146,77.9051,77.9146,300.0
2023-07-20 13:05:00,81.64,81.64,81.64,81.64,0.0,77.9146,77.9146,77.9146,77.9146,0.0
2023-07-20 13:10:00,81.74,81.74,81.74,81.74,100.0,78.0101,78.0101,78.0101,78.0101,100.0
2023-07-20 13:15:00,81.74,81.74,81.74,81.74,0.0,78.0101,78.0101,78.0101,78.0101,0.0
2023-07-20 13:20:00,81.65,81.65,81.47,81.47,496.0,77.9242,77.9242,77.7524,77.7524,496.0
2023-07-20 13:25:00,81.47,81.47,81.47,81.47,0.0,77.7524,77.7524,77.7524,77.7524,0.0
2023-07-20 13:30:00,81.62,81.62,81.62,81.62,100.0,77.8955,77.8955,77.8955,77.8955,100.0
2023-07-20 13:35:00,81.57,81.57,81.57,81.57,100.0,77.8478,77.8478,77.8478,77.8478,100.0
2023-07-20 13:40:00,81.6,81.6,81.51,81.52,322.0,77.8764,77.8764,77.7906,77.8001,322.0
2023-07-20 13:45:00,81.52,81.52,81.52,81.52,0.0,77.8001,77.8001,77.8001,77.8001,0.0
2023-07-20 13:50:00,81.61,81.62,81.61,81.62,200.0,77.886,77.8955,77.886,77.8955,200.0
2023-07-20 13:55:00,81.62,81.62,81.62,81.62,0.0,77.8955,77.8955,77.8955,77.8955,0.0
2023-07-20 14:00:00,81.71,81.71,81.71,81.71,100.0,77.9814,77.9814,77.9814,77.9814,100.0
2023-07-20 14:05:00,81.69,81.69,81.69,81.69,184.0,77.9623,77.9623,77.9623,77.9623,184.0
2023-07-20 14:10:00,81.57,81.57,81.57,81.57,100.0,77.8478,77.8478,77.8478,77.8478,100.0
2023-07-20 14:15:00,81.57,81.57,81.57,81.57,0.0,77.8478,77.8478,77.8478,77.8478,0.0
2023-07-20 14:20:00,81.57,81.57,81.57,81.57,0.0,77.8478,77.8478,77.8478,77.8478,0.0
2023-07-20 14:25:00,81.37,81.37,81.25,81.25,400.0,77.6569,77.6569,77.5424,77.5424,400.0
2023-07-20 14:30:00,81.31,81.35,81.31,81.35,200.0,77.5997,77.6379,77.5997,77.6379,200.0
2023-07-20 14:35:00,81.36,81.37,81.36,81.37,200.0,77.6474,77.6569,77.6474,77.6569,200.0
2023-07-20 14:40:00,81.38,81.38,81.38,81.38,100.0,77.6665,77.6665,77.6665,77.6665,100.0
2023-07-20 14:45:00,81.38,81.38,81.38,81.38,100.0,77.6665,77.6665,77.6665,77.6665,100.0
2023-07-20 14:50:00,81.46,81.46,81.46,81.46,300.0,77.7428,77.7428,77.7428,77.7428,300.0
2023-07-20 14:55:00,81.38,81.38,81.38,81.38,100.0,77.6665,77.6665,77.6665,77.6665,100.0
2023-07-20 15:00:00,81.45,81.45,81.45,81.45,100.0,77.7333,77.7333,77.7333,77.7333,100.0
2023-07-20 15:05:00,81.47,81.47,81.47,81.47,100.0,77.7524,77.7524,77.7524,77.7524,100.0
2023-07-20 15:10:00,81.55,81.55,81.55,81.55,100.0,77.8287,77.8287,77.8287,77.8287,100.0
2023-07-20 15:15:00,81.53,81.53,81.53,81.53,100.0,77.8096,77.8096,77.8096,77.8096,100.0
2023-07-20 15:20:00,81.54,81.56,81.5,81.5,400.0,77.8192,77.8383,77.781,77.781,400.0
2023-07-20 15:25:00,81.42,81.47,81.42,81.46,300.0,77.7047,77.7524,77.7047,77.7428,300.0
2023-07-20 15:30:00,81.51,81.57,81.51,81.51,500.0,77.7906,77.8478,77.7906,77.7906,500.0
2023-07-20 15:35:00,81.53,81.53,81.51,81.52,429.0,77.8096,77.8096,77.7906,77.8001,429.0
2023-07-20 15:40:00,81.49,81.6,81.47,81.6,1490.0,77.7715,77.8764,77.7524,77.8764,1490.0
2023-07-20 15:45:00,81.61,81.74,81.61,81.66,1443.0,77.886,78.0101,77.886,77.9337,1443.0
2023-07-20 15:50:00,81.66,81.81,81.66,81.79,2600.0,77.9337,78.0769,77.9337,78.0578,2600.0
2023-07-20 15:55:00,81.84,82.04,81.84,82.03,4418.0,78.1055,78.2964,78.1055,78.2868,4418.0
2023-07-21 09:35:00,81.94,82.15,81.94,82.15,200.0,78.2009,78.4013,78.2009,78.4013,200.0
2023-07-21 09:40:00,82.14,82.14,82.14,82.14,100.0,78.3918,78.3918,78.3918,78.3918,100.0
2023-07-21 09:45:00,82.0,82.09,82.0,82.09,300.0,78.2582,78.3441,78.2582,78.3441,300.0
2023-07-21 09:50:00,82.09,82.09,82.09,82.09,0.0,78.3441,78.3441,78.3441,78.3441,0.0
2023-07-21 09:55:00,82.24,82.24,82.24,82.24,100.0,78.4872,78.4872,78.4872,78.4872,100.0
2023-07-21 10:00:00,82.24,82.3,82.24,82.3,200.0,78.4872,78.5445,78.4872,78.5445,200.0
2023-07-21 10:05:00,82.36,82.43,82.36,82.43,500.0,78.6018,78.6686,78.6018,78.6686,500.0
2023-07-21 10:10:00,82.47,82.59,82.45,82.59,500.0,78.7067,78.8213,78.6877,78.8213,500.0
2023-07-21 10:15:00,82.63,82.66,82.62,82.66,300.0,78.8594,78.8881,78.8499,78.8881,300.0
2023-07-21 10:20:00,82.66,82.66,82.66,82.66,0.0,78.8881,78.8881,78.8881,78.8881,0.0
2023-07-21 10:25:00,82.82,82.89,82.82,82.89,300.0,79.0408,79.1076,79.0408,79.1076,300.0
2023-07-21 10:30:00,82.81,82.81,82.81,82.81,100.0,79.0312,79.0312,79.0312,79.0312,100.0
2023-07-21 10:35:00,82.81,82.81,82.81,82.81,0.0,79.0312,79.0312,79.0312,79.0312,0.0
2023-07-21 10:40:00,82.67,82.8,82.67,82.8,200.0,78.8976,79.0217,78.8976,79.0217,200.0
2023-07-21 10:45:00,82.8,82.8,82.8,82.8,0.0,79.0217,79.0217,79.0217,79.0217,0.0
2023-07-21 10:50:00,82.81,82.81,82.81,82.81,100.0,79.0312,79.0312,79.0312,79.0312,100.0
2023-07-21 10:55:00,82.81,82.81,82.79,82.81,366.0,79.0312,79.0312,79.0121,79.0312,366.0
2023-07-21 11:00:00,82.77,82.79,82.77,82.79,900.0,78.9931,79.0121,78.9931,79.0121,900.0
2023-07-21 11:05:00,82.75,82.91,82.75,82.91,1522.0,78.974,79.1267,78.974,79.1267,1522.0
2023-07-21 11:10:00,82.96,82.96,82.96,82.96,100.0,79.1744,79.1744,79.1744,79.1744,100.0
2023-07-21 11:15:00,83.0,83.05,82.99,83.02,2892.0,79.2126,79.2603,79.203,79.2316,2892.0
2023-07-21 11:20:00,83.07,83.07,83.0,83.0,300.0,79.2794,79.2794,79.2126,79.2126,300.0
2023-07-21 11:25:00,82.88,82.88,82.83,82.83,200.0,79.098,79.098,79.0503,79.0503,200.0
2023-07-21 11:30:00,82.9,82.9,82.78,82.78,500.0,79.1171,79.1171,79.0026,79.0026,500.0
2023-07-21 11:35:00,82.78,82.78,82.78,82.78,200.0,79.0026,79.0026,79.0026,79.0026,200.0
2023-07-21 11:40:00,82.9,82.94,82.88,82.94,300.0,79.1171,79.1553,79.098,79.1553,300.0
2023-07-21 11:45:00,82.93,83.03,82.93,83.02,400.0,79.1458,79.2412,79.1458,79.2316,400.0
2023-07-21 11:50:00,83.06,83.11,83.06,83.07,791.0,79.2698,79.3175,79.2698,79.2794,791.0
2023-07-21 11:55:00,83.07,83.13,83.07,83.13,753.0,79.2794,79.3366,79.2794,79.3366,753.0
2023-07-21 12:00:00,83.16,83.16,83.02,83.04,1600.0,79.3653,79.3653,79.2316,79.2507,1600.0
2023-07-21 12:05:00,82.91,82.92,82.91,82.92,299.0,79.1267,79.1362,79.1267,79.1362,299.0
2023-07-21 12:10:00,82.93,82.97,82.88,82.88,798.0,79.1458,79.1839,79.098,79.098,798.0
2023-07-21 12:15:00,82.9,82.98,82.9,82.92,800.0,79.1171,79.1935,79.1171,79.1362,800.0
2023-07-21 12:20:00,82.85,82.85,82.85,82.85,100.0,79.0694,79.0694,79.0694,79.0694,100.0
2023-07-21 12:25:00,82.97,82.97,82.96,82.97,465.0,79.1839,79.1839,79.1744,79.1839,465.0
2023-07-21 12:30:00,83.04,83.04,83.04,83.04,100.0,79.2507,79.2507,79.2507,79.2507,100.0
2023-07-21 12:35:00,83.05,83.05,83.05,83.05,300.0,79.2603,79.2603,79.2603,79.2603,300.0
2023-07-21 12:40:00,83.17,83.17,83.15,83.17,300.0,79.3748,79.3748,79.3557,79.3748,300.0
2023-07-21 12:45:00,83.13,83.13,83.08,83.1,856.0,79.3366,79.3366,79.2889,79.308,856.0
2023-07-21 12:50:00,83.13,83.13,83.13,83.13,100.0,79.3366,79.3366,79.3366,79.3366,100.0
2023-07-21 12:55:00,83.08,83.1,83.08,83.1,352.0,79.2889,79.308,79.2889,79.308,352.0
2023-07-21 13:00:00,83.13,83.13,83.02,83.02,400.0,79.3366,79.3366,79.2316,79.2316,400.0
2023-07-21 13:05:00,83.01,83.18,83.01,83.17,600.0,79.2221,79.3843,79.2221,79.3748,600.0
2023-07-21 13:10:00,83.2,83.2,83.16,83.16,500.0,79.4034,79.4034,79.3653,79.3653,500.0
2023-07-21 13:15:00,83.24,83.24,83.19,83.22,1141.0,79.4416,79.4416,79.3939,79.4225,1141.0
2023-07-21 13:20:00,83.24,83.24,83.12,83.13,986.0,79.4416,79.4416,79.3271,79.3366,986.0
2023-07-21 13:25:00,83.12,83.19,83.12,83.16,1141.0,79.3271,79.3939,79.3271,79.3653,1141.0
2023-07-21 13:30:00,83.04,83.04,83.04,83.04,200.0,79.2507,79.2507,79.2507,79.2507,200.0
2023-07-21 13:35:00,83.04,83.06,83.0,83.02,916.0,79.2507,79.2698,79.2126,79.2316,916.0
2023-07-21 13:40:00,83.05,83.08,83.04,83.04,800.0,79.2603,79.2889,79.2507,79.2507,800.0
2023-07-21 13:45:00,83.03,83.13,83.03,83.11,816.0,79.2412,79.3366,79.2412,79.3175,816.0
2023-07-21 13:50:00,83.05,83.09,83.03,83.03,2000.0,79.2603,79.2985,79.2412,79.2412,2000.0
2023-07-21 13:55:00,83.01,83.01,82.91,82.92,500.0,79.2221,79.2221,79.1267,79.1362,500.0
2023-07-21 14:00:00,82.93,82.93,82.89,82.89,885.0,79.1458,79.1458,79.1076,79.1076,885.0
2023-07-21 14:05:00,82.8,82.8,82.8,82.8,100.0,79.0217,79.0217,79.0217,79.0217,100.0
2023-07-21 14:10:00,82.95,82.95,82.95,82.95,100.0,79.1648,79.1648,79.1648,79.1648,100.0
2023-07-21 14:15:00,82.95,82.95,82.95,82.95,0.0,79.1648,79.1648,79.1648,79.1648,0.0
2023-07-21 14:20:00,82.84,82.84,82.81,82.81,871.0,79.0599,79.0599,79.0312,79.0312,871.0
2023-07-21 14:25:00,82.92,82.94,82.92,82.94,600.0,79.1362,79.1553,79.1362,79.1553,600.0
2023-07-21 14:30:00,82.95,82.95,82.89,82.89,391.0,79.1648,79.1648,79.1076,79.1076,391.0
2023-07-21 14:35:00,82.92,82.92,82.91,82.91,200.0,79.1362,79.1362,79.1267,79.1267,200.0
2023-07-21 14:40:00,82.96,82.96,82.94,82.94,200.0,79.1744,79.1744,79.1553,79.1553,200.0
2023-07-21 14:45:00,82.95,82.95,82.95,82.95,100.0,79.1648,79.1648,79.1648,79.1648,100.0
2023-07-21 14:50:00,82.88,82.88,82.79,82.79,700.0,79.098,79.098,79.0121,79.0121,700.0
2023-07-21 14:55:00,82.73,82.74,82.69,82.69,800.0,78.9549,78.9644,78.9167,78.9167,800.0
2023-07-21 15:00:00,82.67,82.67,82.57,82.57,500.0,78.8976,78.8976,78.8022,78.8022,500.0
2023-07-21 15:05:00,82.52,82.52,82.52,82.52,300.0,78.7545,78.7545,78.7545,78.7545,300.0
2023-07-21 15:10:00,82.53,82.53,82.49,82.53,500.0,78.764,78.764,78.7258,78.764,500.0
2023-07-21 15:15:00,82.56,82.56,82.5,82.52,449.0,78.7926,78.7926,78.7354,78.7545,449.0
2023-07-21 15:20:00,82.53,82.55,82.47,82.5,834.0,78.764,78.7831,78.7067,78.7354,834.0
2023-07-21 15:25:00,82.49,82.49,82.44,82.47,857.0,78.7258,78.7258,78.6781,78.7067,857.0
2023-07-21 15:30:00,82.52,82.52,82.45,82.45,900.0,78.7545,78.7545,78.6877,78.6877,900.0
2023-07-21 15:35:00,82.42,82.52,82.42,82.45,400.0,78.659,78.7545,78.659,78.6877,400.0
2023-07-21 15:40:00,82.54,82.54,82.52,82.53,500.0,78.7736,78.7736,78.7545,78.764,500.0
2023-07-21 15:45:00,82.45,82.59,82.45,82.58,727.0,78.6877,78.8213,78.6877,78.8117,727.0
2023-07-21 15:50:00,82.53,82.53,82.43,82.48,1800.0,78.764,78.764,78.6686,78.7163,1800.0
2023-07-21 15:55:00,82.53,82.53,82.3,82.33,5536.0,78.764,78.764,78.5445,78.5731,5536.0
2023-07-24 09:30:00,82.24,82.24,82.24,82.24,100.0,78.4872,78.4872,78.4872,78.4872,100.0
2023-07-24 09:35:00,82.31,82.35,82.31,82.34,700.0,78.554,78.5922,78.554,78.5827,700.0
2023-07-24 09:40:00,82.51,82.54,82.51,82.54,200.0,78.7449,78.7736,78.7449,78.7736,200.0
2023-07-24 09:45:00,82.54,82.6,82.54,82.59,500.0,78.7736,78.8308,78.7736,78.8213,500.0
2023-07-24 09:50:00,82.43,82.43,82.43,82.43,100.0,78.6686,78.6686,78.6686,78.6686,100.0
2023-07-24 09:55:00,82.34,82.36,82.34,82.36,200.0,78.5827,78.6018,78.5827,78.6018,200.0
2023-07-24 10:00:00,82.36,82.36,82.36,82.36,0.0,78.6018,78.6018,78.6018,78.6018,0.0
2023-07-24 10:05:00,82.6,82.61,82.6,82.61,200.0,78.8308,78.8404,78.8308,78.8404,200.0
2023-07-24 10:10:00,82.68,82.68,82.68,82.68,100.0,78.9072,78.9072,78.9072,78.9072,100.0
2023-07-24 10:15:00,82.71,82.71,82.59,82.59,200.0,78.9358,78.9358,78.8213,78.8213,200.0
2023-07-24 10:20:00,82.59,82.59,82.55,82.55,200.0,78.8213,78.8213,78.7831,78.7831,200.0
2023-07-24 10:25:00,82.63,82.64,82.63,82.64,200.0,78.8594,78.869,78.8594,78.869,200.0
2023-07-24 10:30:00,82.65,82.65,82.65,82.65,100.0,78.8785,78.8785,78.8785,78.8785,100.0
2023-07-24 10:35:00,82.65,82.65,82.65,82.65,0.0,78.8785,78.8785,78.8785,78.8785,0.0
2023-07-24 10:40:00,82.86,82.86,82.65,82.67,419.0,79.079,79.079,78.8785,78.8976,419.0
2023-07-24 10:45:00,82.64,82.83,82.64,82.83,600.0,78.869,79.0503,78.869,79.0503,600.0
2023-07-24 10:50:00,82.65,82.65,82.65,82.65,100.0,78.8785,78.8785,78.8785,78.8785,100.0
2023-07-24 10:55:00,82.64,82.68,82.64,82.68,400.0,78.869,78.9072,78.869,78.9072,400.0
2023-07-24 11:00:00,82.59,82.59,82.54,82.54,200.0,78.8213,78.8213,78.7736,78.7736,200.0
2023-07-24 11:05:00,82.49,82.49,82.49,82.49,100.0,78.7258,78.7258,78.7258,78.7258,100.0
2023-07-24 11:10:00,82.54,82.55,82.52,82.52,300.0,78.7736,78.7831,78.7545,78.7545,300.0
2023-07-24 11:15:00,82.57,82.57,82.54,82.55,300.0,78.8022,78.8022,78.7736,78.7831,300.0
2023-07-24 11:20:00,82.61,82.63,82.61,82.63,200.0,78.8404,78.8594,78.8404,78.8594,200.0
2023-07-24 11:25:00,82.65,82.66,82.65,82.66,443.0,78.8785,78.8881,78.8785,78.8881,443.0
2023-07-24 11:30:00,82.71,82.71,82.69,82.69,200.0,78.9358,78.9358,78.9167,78.9167,200.0
2023-07-24 11:35:00,82.67,82.67,82.63,82.65,300.0,78.8976,78.8976,78.8594,78.8785,300.0
2023-07-24 11:40:00,82.65,82.65,82.61,82.61,200.0,78.8785,78.8785,78.8404,78.8404,200.0
2023-07-24 11:45:00,82.55,82.59,82.55,82.59,400.0,78.7831,78.8213,78.7831,78.8213,400.0
2023-07-24 11:50:00,82.66,82.66,82.66,82.66,200.0,78.8881,78.8881,78.8881,78.8881,200.0
2023-07-24 11:55:00,82.73,82.73,82.73,82.73,100.0,78.9549,78.9549,78.9549,78.9549,100.0
2023-07-24 12:00:00,82.8,82.8,82.8,82.8,100.0,79.0217,79.0217,79.0217,79.0217,100.0
2023-07-24 12:05:00,82.8,82.8,82.8,82.8,0.0,79.0217,79.0217,79.0217,79.0217,0.0
2023-07-24 12:10:00,82.82,82.83,82.82,82.83,300.0,79.0408,79.0503,79.0408,79.0503,300.0
2023-07-24 12:15:00,82.86,82.86,82.86,82.86,100.0,79.079,79.079,79.079,79.079,100.0
2023-07-24 12:20:00,82.9,82.9,82.9,82.9,100.0,79.1171,79.1171,79.1171,79.1171,100.0
2023-07-24 12:25:00,82.81,82.81,82.81,82.81,100.0,79.0312,79.0312,79.0312,79.0312,100.0
2023-07-24 12:30:00,82.79,82.79,82.77,82.77,300.0,79.0121,79.0121,78.9931,78.9931,300.0
2023-07-24 12:35:00,82.75,82.77,82.75,82.77,200.0,78.974,78.9931,78.974,78.9931,200.0
2023-07-24 12:40:00,82.7,82.75,82.7,82.75,300.0,78.9263,78.974,78.9263,78.974,300.0
2023-07-24 12:45:00,82.75,82.75,82.75,82.75,0.0,78.974,78.974,78.974,78.974,0.0
2023-07-24 12:50:00,82.75,82.75,82.75,82.75,0.0,78.974,78.974,78.974,78.974,0.0
2023-07-24 12:55:00,82.75,82.75,82.75,82.75,0.0,78.974,78.974,78.974,78.974,0.0
2023-07-24 13:00:00,82.75,82.75,82.75,82.75,0.0,78.974,78.974,78.974,78.974,0.0
2023-07-24 13:05:00,82.73,82.75,82.73,82.73,349.0,78.9549,78.974,78.9549,78.9549,349.0
2023-07-24 13:10:00,82.73,82.73,82.73,82.73,0.0,78.9549,78.9549,78.9549,78.9549,0.0
2023-07-24 13:15:00,82.86,82.86,82.86,82.86,200.0,79.079,79.079,79.079,79.079,200.0
2023-07-24 13:20:00,82.86,82.86,82.86,82.86,0.0,79.079,79.079,79.079,79.079,0.0
2023-07-24 13:25:00,82.82,82.82,82.79,82.79,300.0,79.0408,79.0408,79.0121,79.0121,300.0
2023-07-24 13:30:00,82.85,82.85,82.8,82.8,200.0,79.0694,79.0694,79.0217,79.0217,200.0
2023-07-24 13:35:00,82.74,82.74,82.74,82.74,100.0,78.9644,78.9644,78.9644,78.9644,100.0
2023-07-24 13:40:00,82.74,82.74,82.74,82.74,0.0,78.9644,78.9644,78.9644,78.9644,0.0
2023-07-24 13:45:00,82.8,82.8,82.8,82.8,100.0,79.0217,79.0217,79.0217,79.0217,100.0
2023-07-24 13:50:00,82.88,82.88,82.85,82.85,300.0,79.098,79.098,79.0694,79.0694,300.0
2023-07-24 13:55:00,82.85,82.85,82.85,82.85,0.0,79.0694,79.0694,79.0694,79.0694,0.0
2023-07-24 14:00:00,82.87,82.87,82.87,82.87,256.0,79.0885,79.0885,79.0885,79.0885,256.0
2023-07-24 14:05:00,82.89,82.89,82.89,82.89,100.0,79.1076,79.1076,79.1076,79.1076,100.0
2023-07-24 14:10:00,82.94,82.96,82.94,82.96,200.0,79.1553,79.1744,79.1553,79.1744,200.0
2023-07-24 14:15:00,82.9,82.9,82.86,82.86,400.0,79.1171,79.1171,79.079,79.079,400.0
2023-07-24 14:20:00,82.83,82.83,82.79,82.79,1204.0,79.0503,79.0503,79.0121,79.0121,1204.0
2023-07-24 14:25:00,82.78,82.8,82.78,82.78,1076.0,79.0026,79.0217,79.0026,79.0026,1076.0
2023-07-24 14:30:00,82.77,82.77,82.77,82.77,100.0,78.9931,78.9931,78.9931,78.9931,100.0
2023-07-24 14:35:00,82.77,82.77,82.76,82.77,447.0,78.9931,78.9931,78.9835,78.9931,447.0
2023-07-24 14:40:00,82.76,82.76,82.76,82.76,100.0,78.9835,78.9835,78.9835,78.9835,100.0
2023-07-24 14:45:00,82.71,82.75,82.71,82.74,300.0,78.9358,78.974,78.9358,78.9644,300.0
2023-07-24 14:50:00,82.74,82.74,82.74,82.74,0.0,78.9644,78.9644,78.9644,78.9644,0.0
2023-07-24 14:55:00,82.76,82.78,82.76,82.78,200.0,78.9835,79.0026,78.9835,79.0026,200.0
2023-07-24 15:00:00,82.76,82.76,82.74,82.74,200.0,78.9835,78.9835,78.9644,78.9644,200.0
2023-07-24 15:05:00,82.76,82.8,82.76,82.8,200.0,78.9835,79.0217,78.9835,79.0217,200.0
2023-07-24 15:10:00,82.74,82.74,82.73,82.73,400.0,78.9644,78.9644,78.9549,78.9549,400.0
2023-07-24 15:15:00,82.76,82.76,82.76,82.76,100.0,78.9835,78.9835,78.9835,78.9835,100.0
2023-07-24 15:20:00,82.6,82.6,82.6,82.6,100.0,78.8308,78.8308,78.8308,78.8308,100.0
2023-07-24 15:25:00,82.5,82.5,82.47,82.47,200.0,78.7354,78.7354,78.7067,78.7067,200.0
2023-07-24 15:30:00,82.42,82.48,82.4,82.41,500.0,78.659,78.7163,78.6399,78.6495,500.0
2023-07-24 15:35:00,82.45,82.46,82.45,82.46,400.0,78.6877,78.6972,78.6877,78.6972,400.0
2023-07-24 15:40:00,82.44,82.47,82.44,82.47,400.0,78.6781,78.7067,78.6781,78.7067,400.0
2023-07-24 15:45:00,82.54,82.67,82.54,82.67,500.0,78.7736,78.8976,78.7736,78.8976,500.0
2023-07-24 15:50:00,82.59,82.65,82.56,82.63,1041.0,78.8213,78.8785,78.7926,78.8594,1041.0
2023-07-24 15:55:00,82.66,82.75,82.62,82.69,4809.0,78.8881,78.974,78.8499,78.9167,4809.0
2023-07-25 09:30:00,83.0,83.0,83.0,83.0,0.0,79.2126,79.2126,79.2126,79.2126,0.0
2023-07-25 09:35:00,82.99,82.99,82.99,82.99,100.0,79.203,79.203,79.203,79.203,100.0
2023-07-25 09:40:00,83.01,83.01,83.01,83.01,100.0,79.2221,79.2221,79.2221,79.2221,100.0
2023-07-25 09:45:00,82.98,82.98,82.98,82.98,100.0,79.1935,79.1935,79.1935,79.1935,100.0
2023-07-25 09:50:00,82.84,82.84,82.84,82.84,100.0,79.0599,79.0599,79.0599,79.0599,100.0
2023-07-25 09:55:00,82.72,82.83,82.68,82.76,600.0,78.9453,79.0503,78.9072,78.9835,600.0
2023-07-25 10:00:00,82.92,82.92,82.92,82.92,259.0,79.1362,79.1362,79.1362,79.1362,259.0
2023-07-25 10:05:00,82.82,82.82,82.78,82.78,386.0,79.0408,79.0408,79.0026,79.0026,386.0
2023-07-25 10:10:00,82.84,82.86,82.83,82.83,300.0,79.0599,79.079,79.0503,79.0503,300.0
2023-07-25 10:15:00,82.88,82.88,82.88,82.88,100.0,79.098,79.098,79.098,79.098,100.0
2023-07-25 10:20:00,82.88,82.88,82.88,82.88,0.0,79.098,79.098,79.098,79.098,0.0
2023-07-25 10:25:00,82.73,82.73,82.73,82.73,100.0,78.9549,78.9549,78.9549,78.9549,100.0
2023-07-25 10:30:00,82.8,82.81,82.8,82.8,500.0,79.0217,79.0312,79.0217,79.0217,500.0
2023-07-25 10:35:00,82.79,82.79,82.76,82.76,300.0,79.0121,79.0121,78.9835,78.9835,300.0
2023-07-25 10:40:00,83.14,83.14,83.14,83.14,100.0,79.3462,79.3462,79.3462,79.3462,100.0
2023-07-25 10:45:00,83.26,83.26,83.26,83.26,100.0,79.4607,79.4607,79.4607,79.4607,100.0
2023-07-25 10:50:00,83.26,83.26,83.26,83.26,0.0,79.4607,79.4607,79.4607,79.4607,0.0
2023-07-25 10:55:00,83.35,83.35,83.14,83.19,600.0,79.5466,79.5466,79.3462,79.3939,600.0
2023-07-25 11:00:00,83.19,83.19,83.19,83.19,0.0,79.3939,79.3939,79.3939,79.3939,0.0
2023-07-25 11:05:00,83.26,83.26,83.25,83.26,500.0,79.4607,79.4607,79.4512,79.4607,500.0
2023-07-25 11:10:00,83.25,83.25,83.25,83.25,100.0,79.4512,79.4512,79.4512,79.4512,100.0
2023-07-25 11:15:00,83.3,83.3,83.3,83.3,100.0,79.4989,79.4989,79.4989,79.4989,100.0
2023-07-25 11:20:00,83.26,83.3,83.26,83.3,236.0,79.4607,79.4989,79.4607,79.4989,236.0
2023-07-25 11:25:00,83.3,83.3,83.3,83.3,0.0,79.4989,79.4989,79.4989,79.4989,0.0
2023-07-25 11:30:00,83.39,83.39,83.28,83.28,800.0,79.5848,79.5848,79.4798,79.4798,800.0
2023-07-25 11:35:00,83.29,83.35,83.27,83.35,440.0,79.4893,79.5466,79.4702,79.5466,440.0
2023-07-25 11:40:00,83.35,83.35,83.35,83.35,100.0,79.5466,79.5466,79.5466,79.5466,100.0
2023-07-25 11:45:00,83.35,83.35,83.35,83.35,0.0,79.5466,79.5466,79.5466,79.5466,0.0
2023-07-25 11:50:00,83.59,83.66,83.59,83.66,676.0,79.7756,79.8424,79.7756,79.8424,676.0
2023-07-25 11:55:00,83.64,83.64,83.64,83.64,100.0,79.8234,79.8234,79.8234,79.8234,100.0
2023-07-25 12:00:00,83.42,83.42,83.42,83.42,100.0,79.6134,79.6134,79.6134,79.6134,100.0
2023-07-25 12:05:00,83.42,83.48,83.42,83.48,869.0,79.6134,79.6707,79.6134,79.6707,869.0
2023-07-25 12:10:00,83.48,83.48,83.48,83.48,0.0,79.6707,79.6707,79.6707,79.6707,0.0
2023-07-25 12:15:00,83.48,83.48,83.48,83.48,0.0,79.6707,79.6707,79.6707,79.6707,0.0
2023-07-25 12:20:00,83.21,83.21,83.12,83.14,300.0,79.413,79.413,79.3271,79.3462,300.0
2023-07-25 12:25:00,83.02,83.02,83.02,83.02,100.0,79.2316,79.2316,79.2316,79.2316,100.0
2023-07-25 12:30:00,83.04,83.04,83.04,83.04,100.0,79.2507,79.2507,79.2507,79.2507,100.0
2023-07-25 12:35:00,83.15,83.15,83.15,83.15,100.0,79.3557,79.3557,79.3557,79.3557,100.0
2023-07-25 12:40:00,83.23,83.23,83.12,83.12,400.0,79.4321,79.4321,79.3271,79.3271,400.0
2023-07-25 12:45:00,83.12,83.12,83.12,83.12,0.0,79.3271,79.3271,79.3271,79.3271,0.0
2023-07-25 12:50:00,83.15,83.19,83.15,83.19,200.0,79.3557,79.3939,79.3557,79.3939,200.0
2023-07-25 12:55:00,83.19,83.2,83.19,83.2,627.0,79.3939,79.4034,79.3939,79.4034,627.0
2023-07-25 13:00:00,83.2,83.2,83.2,83.2,0.0,79.4034,79.4034,79.4034,79.4034,0.0
2023-07-25 13:05:00,83.01,83.01,83.01,83.01,100.0,79.2221,79.2221,79.2221,79.2221,100.0
2023-07-25 13:10:00,83.01,83.01,83.01,83.01,0.0,79.2221,79.2221,79.2221,79.2221,0.0
2023-07-25 13:15:00,82.93,82.93,82.93,82.93,100.0,79.1458,79.1458,79.1458,79.1458,100.0
2023-07-25 13:20:00,82.92,82.92,82.91,82.91,200.0,79.1362,79.1362,79.1267,79.1267,200.0
2023-07-25 13:25:00,82.89,82.93,82.89,82.9,300.0,79.1076,79.1458,79.1076,79.1171,300.0
2023-07-25 13:30:00,83.0,83.03,83.0,83.03,400.0,79.2126,79.2412,79.2126,79.2412,400.0
2023-07-25 13:35:00,83.03,83.03,82.94,82.94,400.0,79.2412,79.2412,79.1553,79.1553,400.0
2023-07-25 13:40:00,82.95,83.0,82.94,83.0,400.0,79.1648,79.2126,79.1553,79.2126,400.0
2023-07-25 13:45:00,83.1,83.1,83.1,83.1,300.0,79.308,79.308,79.308,79.308,300.0
2023-07-25 13:50:00,83.1,83.1,83.1,83.1,0.0,79.308,79.308,79.308,79.308,0.0
2023-07-25 13:55:00,83.09,83.1,83.09,83.1,200.0,79.2985,79.308,79.2985,79.308,200.0
2023-07-25 14:00:00,83.08,83.09,83.08,83.09,200.0,79.2889,79.2985,79.2889,79.2985,200.0
2023-07-25 14:05:00,83.09,83.09,83.09,83.09,0.0,79.2985,79.2985,79.2985,79.2985,0.0
2023-07-25 14:10:00,83.2,83.2,83.2,83.2,100.0,79.4034,79.4034,79.4034,79.4034,100.0
2023-07-25 14:15:00,83.23,83.23,83.23,83.23,100.0,79.4321,79.4321,79.4321,79.4321,100.0
2023-07-25 14:20:00,83.23,83.23,83.23,83.23,0.0,79.4321,79.4321,79.4321,79.4321,0.0
2023-07-25 14:25:00,83.27,83.29,83.27,83.29,200.0,79.4702,79.4893,79.4702,79.4893,200.0
2023-07-25 14:30:00,83.28,83.34,83.28,83.33,400.0,79.4798,79.537,79.4798,79.5275,400.0
2023-07-25 14:35:00,83.28,83.28,83.28,83.28,100.0,79.4798,79.4798,79.4798,79.4798,100.0
2023-07-25 14:40:00,83.25,83.25,83.24,83.25,300.0,79.4512,79.4512,79.4416,79.4512,300.0
2023-07-25 14:45:00,83.26,83.27,83.22,83.22,400.0,79.4607,79.4702,79.4225,79.4225,400.0
2023-07-25 14:50:00,83.21,83.21,83.21,83.21,100.0,79.413,79.413,79.413,79.413,100.0
2023-07-25 14:55:00,83.21,83.21,83.17,83.17,800.0,79.413,79.413,79.3748,79.3748,800.0
2023-07-25 15:00:00,83.17,83.19,83.14,83.14,300.0,79.3748,79.3939,79.3462,79.3462,300.0
2023-07-25 15:05:00,83.14,83.21,83.14,83.21,500.0,79.3462,79.413,79.3462,79.413,500.0
2023-07-25 15:10:00,83.22,83.25,83.22,83.23,500.0,79.4225,79.4512,79.4225,79.4321,500.0
2023-07-25 15:15:00,83.23,83.31,83.23,83.31,400.0,79.4321,79.5084,79.4321,79.5084,400.0
2023-07-25 15:20:00,83.34,83.36,83.34,83.36,200.0,79.537,79.5561,79.537,79.5561,200.0
2023-07-25 15:25:00,83.37,83.38,83.31,83.31,400.0,79.5657,79.5752,79.5084,79.5084,400.0
2023-07-25 15:30:00,83.33,83.33,83.28,83.28,700.0,79.5275,79.5275,79.4798,79.4798,700.0
2023-07-25 15:35:00,83.3,83.36,83.3,83.33,1112.0,79.4989,79.5561,79.4989,79.5275,1112.0
2023-07-25 15:40:00,83.35,83.38,83.3,83.31,700.0,79.5466,79.5752,79.4989,79.5084,700.0
2023-07-25 15:45:00,83.24,83.24,83.13,83.13,700.0,79.4416,79.4416,79.3366,79.3366,700.0
2023-07-25 15:50:00,83.02,83.05,82.93,82.99,3065.0,79.2316,79.2603,79.1458,79.203,3065.0
2023-07-25 15:55:00,83.04,83.09,82.98,82.98,5600.0,79.2507,79.2985,79.1935,79.1935,5600.0
2023-07-26 09:30:00,82.96,83.03,82.96,83.03,200.0,79.1744,79.2412,79.1744,79.2412,200.0
2023-07-26 09:35:00,83.75,83.88,83.75,83.88,700.0,79.9283,80.0524,79.9283,80.0524,700.0
2023-07-26 09:40:00,83.88,83.88,83.88,83.88,0.0,80.0524,80.0524,80.0524,80.0524,0.0
2023-07-26 09:45:00,83.88,83.88,83.88,83.88,0.0,80.0524,80.0524,80.0524,80.0524,0.0
2023-07-26 09:50:00,83.88,83.88,83.88,83.88,0.0,80.0524,80.0524,80.0524,80.0524,0.0
2023-07-26 09:55:00,83.66,83.66,83.66,83.66,100.0,79.8424,79.8424,79.8424,79.8424,100.0
2023-07-26 10:00:00,83.78,83.78,83.78,83.78,180.0,79.957,79.957,79.957,79.957,180.0
2023-07-26 10:05:00,83.78,83.78,83.78,83.78,0.0,79.957,79.957,79.957,79.957,0.0
2023-07-26 10:10:00,83.78,83.78,83.78,83.78,0.0,79.957,79.957,79.957,79.957,0.0
2023-07-26 10:15:00,83.76,83.83,83.76,83.83,543.0,79.9379,80.0047,79.9379,80.0047,543.0
2023-07-26 10:20:00,83.83,83.83,83.83,83.83,0.0,80.0047,80.0047,80.0047,80.0047,0.0
2023-07-26 10:25:00,83.33,83.33,83.33,83.33,100.0,79.5275,79.5275,79.5275,79.5275,100.0
2023-07-26 10:30:00,83.18,83.18,83.18,83.18,100.0,79.3843,79.3843,79.3843,79.3843,100.0
2023-07-26 10:35:00,83.18,83.18,83.18,83.18,100.0,79.3843,79.3843,79.3843,79.3843,100.0
2023-07-26 10:40:00,83.04,83.04,83.0,83.01,1004.0,79.2507,79.2507,79.2126,79.2221,1004.0
2023-07-26 10:45:00,83.01,83.01,83.01,83.01,100.0,79.2221,79.2221,79.2221,79.2221,100.0
2023-07-26 10:50:00,82.98,83.08,82.98,83.08,1000.0,79.1935,79.2889,79.1935,79.2889,1000.0
2023-07-26 10:55:00,83.04,83.26,83.02,83.26,700.0,79.2507,79.4607,79.2316,79.4607,700.0
2023-07-26 11:00:00,83.26,83.26,83.26,83.26,0.0,79.4607,79.4607,79.4607,79.4607,0.0
2023-07-26 11:05:00,83.26,83.26,83.26,83.26,0.0,79.4607,79.4607,79.4607,79.4607,0.0
2023-07-26 11:10:00,83.32,83.41,83.32,83.41,200.0,79.518,79.6039,79.518,79.6039,200.0
2023-07-26 11:15:00,83.38,83.38,83.35,83.35,400.0,79.5752,79.5752,79.5466,79.5466,400.0
2023-07-26 11:20:00,83.32,83.32,83.32,83.32,100.0,79.518,79.518,79.518,79.518,100.0
2023-07-26 11:25:00,83.29,83.33,83.2,83.2,697.0,79.4893,79.5275,79.4034,79.4034,697.0
2023-07-26 11:30:00,83.16,83.19,83.0,83.04,1400.0,79.3653,79.3939,79.2126,79.2507,1400.0
2023-07-26 11:35:00,82.97,82.97,82.97,82.97,100.0,79.1839,79.1839,79.1839,79.1839,100.0
2023-07-26 11:40:00,82.93,82.93,82.93,82.93,100.0,79.1458,79.1458,79.1458,79.1458,100.0
2023-07-26 11:45:00,82.93,82.93,82.93,82.93,0.0,79.1458,79.1458,79.1458,79.1458,0.0
2023-07-26 11:50:00,82.93,82.93,82.93,82.93,0.0,79.1458,79.1458,79.1458,79.1458,0.0
2023-07-26 11:55:00,82.93,82.93,82.93,82.93,0.0,79.1458,79.1458,79.1458,79.1458,0.0
2023-07-26 12:00:00,82.93,82.93,82.93,82.93,0.0,79.1458,79.1458,79.1458,79.1458,0.0
2023-07-26 12:05:00,82.93,82.93,82.93,82.93,0.0,79.1458,79.1458,79.1458,79.1458,0.0
2023-07-26 12:10:00,82.96,82.96,82.96,82.96,200.0,79.1744,79.1744,79.1744,79.1744,200.0
2023-07-26 12:15:00,82.97,82.97,82.96,82.96,400.0,79.1839,79.1839,79.1744,79.1744,400.0
2023-07-26 12:20:00,82.96,82.96,82.96,82.96,0.0,79.1744,79.1744,79.1744,79.1744,0.0
2023-07-26 12:25:00,82.96,82.96,82.96,82.96,0.0,79.1744,79.1744,79.1744,79.1744,0.0
2023-07-26 12:30:00,82.98,82.98,82.98,82.98,100.0,79.1935,79.1935,79.1935,79.1935,100.0
2023-07-26 12:35:00,82.95,83.0,82.95,83.0,200.0,79.1648,79.2126,79.1648,79.2126,200.0
2023-07-26 12:40:00,82.96,82.96,82.89,82.89,500.0,79.1744,79.1744,79.1076,79.1076,500.0
2023-07-26 12:45:00,82.93,82.93,82.89,82.89,450.0,79.1458,79.1458,79.1076,79.1076,450.0
2023-07-26 12:50:00,82.9,82.9,82.89,82.89,200.0,79.1171,79.1171,79.1076,79.1076,200.0
2023-07-26 12:55:00,82.83,82.83,82.83,82.83,100.0,79.0503,79.0503,79.0503,79.0503,100.0
2023-07-26 13:00:00,82.84,82.87,82.84,82.87,673.0,79.0599,79.0885,79.0599,79.0885,673.0
2023-07-26 13:05:00,82.86,82.9,82.86,82.89,1433.0,79.079,79.1171,79.079,79.1076,1433.0
2023-07-26 13:10:00,82.85,82.9,82.85,82.9,477.0,79.0694,79.1171,79.0694,79.1171,477.0
2023-07-26 13:15:00,82.91,82.91,82.91,82.91,100.0,79.1267,79.1267,79.1267,79.1267,100.0
2023-07-26 13:20:00,82.9,82.9,82.9,82.9,200.0,79.1171,79.1171,79.1171,79.1171,200.0
2023-07-26 13:25:00,82.88,82.88,82.84,82.84,700.0,79.098,79.098,79.0599,79.0599,700.0
2023-07-26 13:30:00,82.72,82.72,82.7,82.7,300.0,78.9453,78.9453,78.9263,78.9263,300.0
2023-07-26 13:35:00,82.7,82.7,82.7,82.7,0.0,78.9263,78.9263,78.9263,78.9263,0.0
2023-07-26 13:40:00,82.63,82.65,82.63,82.65,400.0,78.8594,78.8785,78.8594,78.8785,400.0
2023-07-26 13:45:00,82.65,82.65,82.65,82.65,0.0,78.8785,78.8785,78.8785,78.8785,0.0
2023-07-26 13:50:00,82.72,82.72,82.72,82.72,288.0,78.9453,78.9453,78.9453,78.9453,288.0
2023-07-26 13:55:00,82.72,82.72,82.68,82.68,300.0,78.9453,78.9453,78.9072,78.9072,300.0
2023-07-26 14:00:00,82.68,82.71,82.68,82.71,530.0,78.9072,78.9358,78.9072,78.9358,530.0
2023-07-26 14:05:00,82.65,82.66,82.58,82.59,1167.0,78.8785,78.8881,78.8117,78.8213,1167.0
2023-07-26 14:10:00,82.59,82.59,82.59,82.59,0.0,78.8213,78.8213,78.8213,78.8213,0.0
2023-07-26 14:15:00,82.48,82.51,82.47,82.51,1285.0,78.7163,78.7449,78.7067,78.7449,1285.0
2023-07-26 14:20:00,82.51,82.53,82.5,82.53,855.0,78.7449,78.764,78.7354,78.764,855.0
2023-07-26 14:25:00,82.54,82.54,82.47,82.47,2164.0,78.7736,78.7736,78.7067,78.7067,2164.0
2023-07-26 14:30:00,82.39,82.41,82.39,82.41,200.0,78.6304,78.6495,78.6304,78.6495,200.0
2023-07-26 14:35:00,82.38,82.4,82.35,82.37,929.0,78.6209,78.6399,78.5922,78.6113,929.0
2023-07-26 14:40:00,82.33,82.43,82.33,82.39,1063.0,78.5731,78.6686,78.5731,78.6304,1063.0
2023-07-26 14:45:00,82.42,82.73,82.42,82.73,1082.0,78.659,78.9549,78.659,78.9549,1082.0
2023-07-26 14:50:00,82.81,82.89,82.81,82.83,1655.0,79.0312,79.1076,79.0312,79.0503,1655.0
2023-07-26 14:55:00,82.95,82.95,82.93,82.93,300.0,79.1648,79.1648,79.1458,79.1458,300.0
2023-07-26 15:00:00,82.88,82.94,82.88,82.94,500.0,79.098,79.1553,79.098,79.1553,500.0
2023-07-26 15:05:00,82.85,82.85,82.73,82.73,600.0,79.0694,79.0694,78.9549,78.9549,600.0
2023-07-26 15:10:00,82.63,82.63,82.56,82.56,200.0,78.8594,78.8594,78.7926,78.7926,200.0
2023-07-26 15:15:00,82.47,82.47,82.47,82.47,100.0,78.7067,78.7067,78.7067,78.7067,100.0
2023-07-26 15:20:00,82.64,82.67,82.59,82.59,600.0,78.869,78.8976,78.8213,78.8213,600.0
2023-07-26 15:25:00,82.68,82.71,82.68,82.71,300.0,78.9072,78.9358,78.9072,78.9358,300.0
2023-07-26 15:30:00,82.67,82.71,82.67,82.71,606.0,78.8976,78.9358,78.8976,78.9358,606.0
2023-07-26 15:35:00,82.69,82.71,82.66,82.66,700.0,78.9167,78.9358,78.8881,78.8881,700.0
2023-07-26 15:40:00,82.74,82.85,82.74,82.83,800.0,78.9644,79.0694,78.9644,79.0503,800.0
2023-07-26 15:45:00,82.84,82.91,82.84,82.91,1100.0,79.0599,79.1267,79.0599,79.1267,1100.0
2023-07-26 15:50:00,82.94,83.02,82.88,83.0,2700.0,79.1553,79.2316,79.098,79.2126,2700.0
2023-07-26 15:55:00,83.03,83.23,83.03,83.23,4720.0,79.2412,79.4321,79.2412,79.4321,4720.0
2023-07-27 09:30:00,83.71,83.71,83.71,83.71,100.0,79.8902,79.8902,79.8902,79.8902,100.0
2023-07-27 09:35:00,83.67,83.67,83.67,83.67,100.0,79.852,79.852,79.852,79.852,100.0
2023-07-27 09:40:00,83.65,83.78,83.63,83.78,799.0,79.8329,79.957,79.8138,79.957,799.0
2023-07-27 09:45:00,83.71,83.71,83.67,83.67,200.0,79.8902,79.8902,79.852,79.852,200.0
2023-07-27 09:50:00,83.73,83.73,83.65,83.65,200.0,79.9093,79.9093,79.8329,79.8329,200.0
2023-07-27 09:55:00,83.63,83.63,83.33,83.38,400.0,79.8138,79.8138,79.5275,79.5752,400.0
2023-07-27 10:00:00,83.42,83.42,83.42,83.42,100.0,79.6134,79.6134,79.6134,79.6134,100.0
2023-07-27 10:05:00,83.3,83.3,83.22,83.22,200.0,79.4989,79.4989,79.4225,79.4225,200.0
2023-07-27 10:10:00,83.23,83.38,83.23,83.36,883.0,79.4321,79.5752,79.4321,79.5561,883.0
2023-07-27 10:15:00,83.32,83.37,83.32,83.37,200.0,79.518,79.5657,79.518,79.5657,200.0
2023-07-27 10:20:00,83.37,83.37,83.37,83.37,0.0,79.5657,79.5657,79.5657,79.5657,0.0
2023-07-27 10:25:00,83.29,83.32,83.29,83.32,200.0,79.4893,79.518,79.4893,79.518,200.0
2023-07-27 10:30:00,83.33,83.33,83.33,83.33,200.0,79.5275,79.5275,79.5275,79.5275,200.0
2023-07-27 10:35:00,83.13,83.13,83.13,83.13,100.0,79.3366,79.3366,79.3366,79.3366,100.0
2023-07-27 10:40:00,82.82,82.82,82.78,82.79,800.0,79.0408,79.0408,79.0026,79.0121,800.0
2023-07-27 10:45:00,82.68,82.75,82.68,82.75,358.0,78.9072,78.974,78.9072,78.974,358.0
2023-07-27 10:50:00,82.58,82.64,82.58,82.64,200.0,78.8117,78.869,78.8117,78.869,200.0
2023-07-27 10:55:00,82.33,82.38,82.29,82.29,500.0,78.5731,78.6209,78.535,78.535,500.0
2023-07-27 11:00:00,82.25,82.25,82.16,82.16,200.0,78.4968,78.4968,78.4109,78.4109,200.0
2023-07-27 11:05:00,82.19,82.24,82.19,82.19,500.0,78.4395,78.4872,78.4395,78.4395,500.0
2023-07-27 11:10:00,82.04,82.04,82.02,82.02,1962.0,78.2964,78.2964,78.2773,78.2773,1962.0
2023-07-27 11:15:00,82.08,82.08,82.08,82.08,171.0,78.3345,78.3345,78.3345,78.3345,171.0
2023-07-27 11:20:00,82.04,82.06,82.04,82.06,293.0,78.2964,78.3155,78.2964,78.3155,293.0
2023-07-27 11:25:00,82.06,82.06,82.06,82.06,0.0,78.3155,78.3155,78.3155,78.3155,0.0
2023-07-27 11:30:00,82.06,82.06,82.06,82.06,0.0,78.3155,78.3155,78.3155,78.3155,0.0
2023-07-27 11:35:00,82.06,82.06,82.06,82.06,0.0,78.3155,78.3155,78.3155,78.3155,0.0
2023-07-27 11:40:00,81.94,81.94,81.94,81.94,100.0,78.2009,78.2009,78.2009,78.2009,100.0
2023-07-27 11:45:00,81.94,81.94,81.94,81.94,0.0,78.2009,78.2009,78.2009,78.2009,0.0
2023-07-27 11:50:00,82.09,82.09,82.09,82.09,100.0,78.3441,78.3441,78.3441,78.3441,100.0
2023-07-27 11:55:00,82.09,82.09,82.09,82.09,0.0,78.3441,78.3441,78.3441,78.3441,0.0
2023-07-27 12:00:00,82.09,82.09,82.09,82.09,0.0,78.3441,78.3441,78.3441,78.3441,0.0
2023-07-27 12:05:00,82.09,82.09,82.09,82.09,0.0,78.3441,78.3441,78.3441,78.3441,0.0
2023-07-27 12:10:00,82.38,82.38,82.38,82.38,100.0,78.6209,78.6209,78.6209,78.6209,100.0
2023-07-27 12:15:00,82.27,82.27,82.27,82.27,100.0,78.5159,78.5159,78.5159,78.5159,100.0
2023-07-27 12:20:00,82.27,82.27,82.27,82.27,0.0,78.5159,78.5159,78.5159,78.5159,0.0
2023-07-27 12:25:00,82.23,82.27,82.23,82.26,300.0,78.4777,78.5159,78.4777,78.5063,300.0
2023-07-27 12:30:00,82.26,82.32,82.21,82.21,584.0,78.5063,78.5636,78.4586,78.4586,584.0
2023-07-27 12:35:00,82.25,82.26,82.25,82.26,300.0,78.4968,78.5063,78.4968,78.5063,300.0
2023-07-27 12:40:00,82.26,82.26,82.26,82.26,0.0,78.5063,78.5063,78.5063,78.5063,0.0
2023-07-27 12:45:00,82.26,82.26,82.26,82.26,0.0,78.5063,78.5063,78.5063,78.5063,0.0
2023-07-27 12:50:00,82.13,82.13,82.13,82.13,100.0,78.3823,78.3823,78.3823,78.3823,100.0
2023-07-27 12:55:00,82.13,82.13,82.13,82.13,300.0,78.3823,78.3823,78.3823,78.3823,300.0
2023-07-27 13:00:00,82.15,82.17,82.15,82.17,285.0,78.4013,78.4204,78.4013,78.4204,285.0
2023-07-27 13:05:00,82.12,82.12,82.12,82.12,100.0,78.3727,78.3727,78.3727,78.3727,100.0
2023-07-27 13:10:00,82.12,82.12,82.12,82.12,0.0,78.3727,78.3727,78.3727,78.3727,0.0
2023-07-27 13:15:00,82.12,82.12,82.12,82.12,0.0,78.3727,78.3727,78.3727,78.3727,0.0
2023-07-27 13:20:00,82.03,82.03,82.03,82.03,100.0,78.2868,78.2868,78.2868,78.2868,100.0
2023-07-27 13:25:00,81.93,81.93,81.93,81.93,100.0,78.1914,78.1914,78.1914,78.1914,100.0
2023-07-27 13:30:00,81.93,81.93,81.93,81.93,0.0,78.1914,78.1914,78.1914,78.1914,0.0
2023-07-27 13:35:00,81.91,81.91,81.88,81.88,200.0,78.1723,78.1723,78.1437,78.1437,200.0
2023-07-27 13:40:00,81.84,81.84,81.84,81.84,100.0,78.1055,78.1055,78.1055,78.1055,100.0
2023-07-27 13:45:00,81.89,81.89,81.89,81.89,300.0,78.1532,78.1532,78.1532,78.1532,300.0
2023-07-27 13:50:00,81.73,81.74,81.73,81.74,300.0,78.0005,78.0101,78.0005,78.0101,300.0
2023-07-27 13:55:00,81.76,81.84,81.76,81.84,450.0,78.0291,78.1055,78.0291,78.1055,450.0
2023-07-27 14:00:00,81.77,81.77,81.77,81.77,200.0,78.0387,78.0387,78.0387,78.0387,200.0
2023-07-27 14:05:00,81.81,81.84,81.81,81.84,300.0,78.0769,78.1055,78.0769,78.1055,300.0
2023-07-27 14:10:00,81.8,81.8,81.79,81.79,200.0,78.0673,78.0673,78.0578,78.0578,200.0
2023-07-27 14:15:00,81.88,81.88,81.88,81.88,100.0,78.1437,78.1437,78.1437,78.1437,100.0
2023-07-27 14:20:00,81.88,81.88,81.88,81.88,0.0,78.1437,78.1437,78.1437,78.1437,0.0
2023-07-27 14:25:00,81.88,81.88,81.88,81.88,0.0,78.1437,78.1437,78.1437,78.1437,0.0
2023-07-27 14:30:00,81.9,81.9,81.82,81.82,240.0,78.1628,78.1628,78.0864,78.0864,240.0
2023-07-27 14:35:00,81.78,81.78,81.78,81.78,100.0,78.0482,78.0482,78.0482,78.0482,100.0
2023-07-27 14:40:00,81.75,81.77,81.75,81.77,200.0,78.0196,78.0387,78.0196,78.0387,200.0
2023-07-27 14:45:00,81.77,81.77,81.77,81.77,0.0,78.0387,78.0387,78.0387,78.0387,0.0
2023-07-27 14:50:00,81.66,81.66,81.66,81.66,100.0,77.9337,77.9337,77.9337,77.9337,100.0
2023-07-27 14:55:00,81.63,81.63,81.61,81.61,300.0,77.9051,77.9051,77.886,77.886,300.0
2023-07-27 15:00:00,81.61,81.61,81.61,81.61,0.0,77.886,77.886,77.886,77.886,0.0
2023-07-27 15:05:00,81.5,81.54,81.48,81.52,500.0,77.781,77.8192,77.7619,77.8001,500.0
2023-07-27 15:10:00,81.51,81.51,81.5,81.5,300.0,77.7906,77.7906,77.781,77.781,300.0
2023-07-27 15:15:00,81.5,81.5,81.5,81.5,200.0,77.781,77.781,77.781,77.781,200.0
2023-07-27 15:20:00,81.37,81.39,81.37,81.39,200.0,77.6569,77.676,77.6569,77.676,200.0
2023-07-27 15:25:00,81.39,81.4,81.39,81.4,200.0,77.676,77.6856,77.676,77.6856,200.0
2023-07-27 15:30:00,81.36,81.42,81.36,81.42,700.0,77.6474,77.7047,77.6474,77.7047,700.0
2023-07-27 15:35:00,81.42,81.43,81.42,81.43,300.0,77.7047,77.7142,77.7047,77.7142,300.0
2023-07-27 15:40:00,81.45,81.45,81.39,81.39,400.0,77.7333,77.7333,77.676,77.676,400.0
2023-07-27 15:45:00,81.34,81.36,81.27,81.31,721.0,77.6283,77.6474,77.5615,77.5997,721.0
2023-07-27 15:50:00,81.23,81.42,81.23,81.34,700.0,77.5233,77.7047,77.5233,77.6283,700.0
2023-07-27 15:55:00,81.3,81.33,81.21,81.22,3458.0,77.5901,77.6188,77.5042,77.5138,3458.0
2023-07-28 09:30:00,81.94,81.94,81.94,81.94,100.0,78.2009,78.2009,78.2009,78.2009,100.0
2023-07-28 09:35:00,82.03,82.03,82.03,82.03,100.0,78.2868,78.2868,78.2868,78.2868,100.0
2023-07-28 09:40:00,82.14,82.15,82.14,82.15,200.0,78.3918,78.4013,78.3918,78.4013,200.0
2023-07-28 09:45:00,82.15,82.15,82.15,82.15,0.0,78.4013,78.4013,78.4013,78.4013,0.0
2023-07-28 09:50:00,82.07,82.07,81.97,81.97,200.0,78.325,78.325,78.2296,78.2296,200.0
2023-07-28 09:55:00,81.97,81.97,81.97,81.97,0.0,78.2296,78.2296,78.2296,78.2296,0.0
2023-07-28 10:00:00,81.97,81.97,81.97,81.97,0.0,78.2296,78.2296,78.2296,78.2296,0.0
2023-07-28 10:05:00,81.87,81.9,81.87,81.9,200.0,78.1341,78.1628,78.1341,78.1628,200.0
2023-07-28 10:10:00,81.9,81.91,81.9,81.91,200.0,78.1628,78.1723,78.1628,78.1723,200.0
2023-07-28 10:15:00,81.79,81.81,81.79,81.81,250.0,78.0578,78.0769,78.0578,78.0769,250.0
2023-07-28 10:20:00,81.71,81.77,81.71,81.77,269.0,77.9814,78.0387,77.9814,78.0387,269.0
2023-07-28 10:25:00,81.71,81.71,81.71,81.71,100.0,77.9814,77.9814,77.9814,77.9814,100.0
2023-07-28 10:30:00,81.64,81.64,81.62,81.62,300.0,77.9146,77.9146,77.8955,77.8955,300.0
2023-07-28 10:35:00,81.38,81.39,81.38,81.39,200.0,77.6665,77.676,77.6665,77.676,200.0
2023-07-28 10:40:00,81.28,81.35,81.21,81.26,500.0,77.571,77.6379,77.5042,77.552,500.0
2023-07-28 10:45:00,81.2,81.2,81.2,81.2,100.0,77.4947,77.4947,77.4947,77.4947,100.0
2023-07-28 10:50:00,81.23,81.23,81.23,81.23,100.0,77.5233,77.5233,77.5233,77.5233,100.0
2023-07-28 10:55:00,81.23,81.23,81.23,81.23,0.0,77.5233,77.5233,77.5233,77.5233,0.0
2023-07-28 11:00:00,81.23,81.23,81.23,81.23,0.0,77.5233,77.5233,77.5233,77.5233,0.0
2023-07-28 11:05:00,81.32,81.32,81.22,81.25,1300.0,77.6092,77.6092,77.5138,77.5424,1300.0
2023-07-28 11:10:00,81.25,81.25,81.25,81.25,0.0,77.5424,77.5424,77.5424,77.5424,0.0
2023-07-28 11:15:00,81.04,81.04,81.04,81.04,100.0,77.342,77.342,77.342,77.342,100.0
2023-07-28 11:20:00,80.95,80.95,80.95,80.95,100.0,77.2561,77.2561,77.2561,77.2561,100.0
2023-07-28 11:25:00,80.95,80.95,80.95,80.95,0.0,77.2561,77.2561,77.2561,77.2561,0.0
2023-07-28 11:30:00,80.92,80.95,80.9,80.95,400.0,77.2275,77.2561,77.2084,77.2561,400.0
2023-07-28 11:35:00,80.81,80.81,80.81,80.81,100.0,77.1225,77.1225,77.1225,77.1225,100.0
2023-07-28 11:40:00,80.83,80.83,80.77,80.77,400.0,77.1416,77.1416,77.0843,77.0843,400.0
2023-07-28 11:45:00,80.83,80.83,80.83,80.83,100.0,77.1416,77.1416,77.1416,77.1416,100.0
2023-07-28 11:50:00,80.75,80.75,80.68,80.68,400.0,77.0652,77.0652,76.9984,76.9984,400.0
2023-07-28 11:55:00,80.57,80.59,80.55,80.56,1000.0,76.8934,76.9125,76.8744,76.8839,1000.0
2023-07-28 12:00:00,80.53,80.59,80.53,80.59,7815.0,76.8553,76.9125,76.8553,76.9125,7815.0
2023-07-28 12:05:00,80.59,80.59,80.59,80.59,0.0,76.9125,76.9125,76.9125,76.9125,0.0
2023-07-28 12:10:00,80.77,80.77,80.75,80.75,200.0,77.0843,77.0843,77.0652,77.0652,200.0
2023-07-28 12:15:00,80.64,80.64,80.64,80.64,100.0,76.9603,76.9603,76.9603,76.9603,100.0
2023-07-28 12:20:00,80.63,80.63,80.6,80.6,200.0,76.9507,76.9507,76.9221,76.9221,200.0
2023-07-28 12:25:00,80.55,80.56,80.55,80.56,200.0,76.8744,76.8839,76.8744,76.8839,200.0
2023-07-28 12:30:00,80.56,80.56,80.56,80.56,0.0,76.8839,76.8839,76.8839,76.8839,0.0
2023-07-28 12:35:00,80.74,80.74,80.72,80.72,263.0,77.0557,77.0557,77.0366,77.0366,263.0
2023-07-28 12:40:00,80.74,80.74,80.74,80.74,100.0,77.0557,77.0557,77.0557,77.0557,100.0
2023-07-28 12:45:00,80.72,80.72,80.65,80.67,500.0,77.0366,77.0366,76.9698,76.9889,500.0
2023-07-28 12:50:00,80.67,80.67,80.67,80.67,0.0,76.9889,76.9889,76.9889,76.9889,0.0
2023-07-28 12:55:00,80.67,80.67,80.67,80.67,0.0,76.9889,76.9889,76.9889,76.9889,0.0
2023-07-28 13:00:00,80.7,80.7,80.7,80.7,100.0,77.0175,77.0175,77.0175,77.0175,100.0
2023-07-28 13:05:00,80.7,80.7,80.7,80.7,0.0,77.0175,77.0175,77.0175,77.0175,0.0
2023-07-28 13:10:00,80.79,80.79,80.78,80.78,220.0,77.1034,77.1034,77.0939,77.0939,220.0
2023-07-28 13:15:00,80.78,80.78,80.78,80.78,0.0,77.0939,77.0939,77.0939,77.0939,0.0
2023-07-28 13:20:00,80.81,80.95,80.81,80.92,400.0,77.1225,77.2561,77.1225,77.2275,400.0
2023-07-28 13:25:00,80.85,80.85,80.76,80.76,300.0,77.1607,77.1607,77.0748,77.0748,300.0
2023-07-28 13:30:00,80.82,80.82,80.68,80.68,300.0,77.132,77.132,76.9984,76.9984,300.0
2023-07-28 13:35:00,80.68,80.68,80.68,80.68,0.0,76.9984,76.9984,76.9984,76.9984,0.0
2023-07-28 13:40:00,80.71,80.71,80.62,80.63,300.0,77.0271,77.0271,76.9412,76.9507,300.0
2023-07-28 13:45:00,80.64,80.64,80.59,80.59,288.0,76.9603,76.9603,76.9125,76.9125,288.0
2023-07-28 13:50:00,80.59,80.59,80.59,80.59,0.0,76.9125,76.9125,76.9125,76.9125,0.0
2023-07-28 13:55:00,80.59,80.63,80.59,80.63,469.0,76.9125,76.9507,76.9125,76.9507,469.0
2023-07-28 14:00:00,80.63,80.63,80.63,80.63,0.0,76.9507,76.9507,76.9507,76.9507,0.0
2023-07-28 14:05:00,80.72,80.72,80.67,80.7,300.0,77.0366,77.0366,76.9889,77.0175,300.0
2023-07-28 14:10:00,80.74,80.74,80.74,80.74,100.0,77.0557,77.0557,77.0557,77.0557,100.0
2023-07-28 14:15:00,80.74,80.74,80.74,80.74,0.0,77.0557,77.0557,77.0557,77.0557,0.0
2023-07-28 14:20:00,80.81,80.84,80.81,80.84,600.0,77.1225,77.1511,77.1225,77.1511,600.0
2023-07-28 14:25:00,80.88,80.91,80.88,80.91,300.0,77.1893,77.2179,77.1893,77.2179,300.0
2023-07-28 14:30:00,80.94,80.95,80.94,80.95,400.0,77.2466,77.2561,77.2466,77.2561,400.0
2023-07-28 14:35:00,80.95,80.95,80.95,80.95,0.0,77.2561,77.2561,77.2561,77.2561,0.0
2023-07-28 14:40:00,81.0,81.0,80.96,80.96,200.0,77.3038,77.3038,77.2657,77.2657,200.0
2023-07-28 14:45:00,80.96,80.96,80.96,80.96,0.0,77.2657,77.2657,77.2657,77.2657,0.0
2023-07-28 14:50:00,81.06,81.11,81.06,81.07,500.0,77.3611,77.4088,77.3611,77.3706,500.0
2023-07-28 14:55:00,81.06,81.06,81.06,81.06,100.0,77.3611,77.3611,77.3611,77.3611,100.0
2023-07-28 15:00:00,81.03,81.03,80.96,80.96,424.0,77.3325,77.3325,77.2657,77.2657,424.0
2023-07-28 15:05:00,80.96,80.96,80.96,80.96,0.0,77.2657,77.2657,77.2657,77.2657,0.0
2023-07-28 15:10:00,81.03,81.03,81.02,81.02,200.0,77.3325,77.3325,77.3229,77.3229,200.0
2023-07-28 15:15:00,80.96,80.96,80.96,80.96,100.0,77.2657,77.2657,77.2657,77.2657,100.0
2023-07-28 15:20:00,80.93,80.95,80.88,80.88,700.0,77.237,77.2561,77.1893,77.1893,700.0
2023-07-28 15:25:00,80.88,80.88,80.88,80.88,0.0,77.1893,77.1893,77.1893,77.1893,0.0
2023-07-28 15:30:00,80.88,80.88,80.88,80.88,0.0,77.1893,77.1893,77.1893,77.1893,0.0
2023-07-28 15:35:00,80.95,80.95,80.91,80.91,200.0,77.2561,77.2561,77.2179,77.2179,200.0
2023-07-28 15:40:00,80.9,80.9,80.74,80.74,400.0,77.2084,77.2084,77.0557,77.0557,400.0
2023-07-28 15:45:00,80.72,80.88,80.72,80.8,500.0,77.0366,77.1893,77.0366,77.113,500.0
2023-07-28 15:50:00,80.87,80.99,80.87,80.99,450.0,77.1798,77.2943,77.1798,77.2943,450.0
2023-07-28 15:55:00,81.03,81.11,80.99,81.11,900.0,77.3325,77.4088,77.2943,77.4088,900.0
2023-07-31 09:35:00,81.04,81.04,81.04,81.04,100.0,77.342,77.342,77.342,77.342,100.0
2023-07-31 09:40:00,81.04,81.04,81.04,81.04,0.0,77.342,77.342,77.342,77.342,0.0
2023-07-31 09:45:00,81.28,81.28,81.28,81.28,162.0,77.571,77.571,77.571,77.571,162.0
2023-07-31 09:50:00,81.36,81.42,81.36,81.39,400.0,77.6474,77.7047,77.6474,77.676,400.0
2023-07-31 09:55:00,81.44,81.44,81.44,81.44,100.0,77.7237,77.7237,77.7237,77.7237,100.0
2023-07-31 10:00:00,81.27,81.27,81.27,81.27,200.0,77.5615,77.5615,77.5615,77.5615,200.0
2023-07-31 10:05:00,81.45,81.45,81.44,81.45,300.0,77.7333,77.7333,77.7237,77.7333,300.0
2023-07-31 10:10:00,81.45,81.45,81.45,81.45,0.0,77.7333,77.7333,77.7333,77.7333,0.0
2023-07-31 10:15:00,81.84,81.84,81.84,81.84,100.0,78.1055,78.1055,78.1055,78.1055,100.0
2023-07-31 10:20:00,81.84,81.84,81.84,81.84,0.0,78.1055,78.1055,78.1055,78.1055,0.0
2023-07-31 10:25:00,81.84,81.84,81.84,81.84,0.0,78.1055,78.1055,78.1055,78.1055,0.0
2023-07-31 10:30:00,82.01,82.01,81.99,81.99,200.0,78.2677,78.2677,78.2487,78.2487,200.0
2023-07-31 10:35:00,82.01,82.01,81.94,81.94,300.0,78.2677,78.2677,78.2009,78.2009,300.0
2023-07-31 10:40:00,82.02,82.02,82.02,82.02,100.0,78.2773,78.2773,78.2773,78.2773,100.0
2023-07-31 10:45:00,82.01,82.01,81.98,81.98,459.0,78.2677,78.2677,78.2391,78.2391,459.0
2023-07-31 10:50:00,81.98,81.98,81.98,81.98,0.0,78.2391,78.2391,78.2391,78.2391,0.0
2023-07-31 10:55:00,81.98,81.98,81.98,81.98,0.0,78.2391,78.2391,78.2391,78.2391,0.0
2023-07-31 11:00:00,81.86,81.86,81.83,81.85,505.0,78.1246,78.1246,78.096,78.115,505.0
2023-07-31 11:05:00,81.82,81.82,81.82,81.82,200.0,78.0864,78.0864,78.0864,78.0864,200.0
2023-07-31 11:10:00,81.69,81.69,81.69,81.69,100.0,77.9623,77.9623,77.9623,77.9623,100.0
2023-07-31 11:15:00,81.76,81.76,81.76,81.76,186.0,78.0291,78.0291,78.0291,78.0291,186.0
2023-07-31 11:20:00,81.76,81.76,81.76,81.76,100.0,78.0291,78.0291,78.0291,78.0291,100.0
2023-07-31 11:25:00,81.76,81.76,81.76,81.76,0.0,78.0291,78.0291,78.0291,78.0291,0.0
2023-07-31 11:30:00,81.81,81.81,81.81,81.81,100.0,78.0769,78.0769,78.0769,78.0769,100.0
2023-07-31 11:35:00,81.81,81.81,81.81,81.81,0.0,78.0769,78.0769,78.0769,78.0769,0.0
2023-07-31 11:40:00,81.73,81.73,81.73,81.73,200.0,78.0005,78.0005,78.0005,78.0005,200.0
2023-07-31 11:45:00,81.73,81.73,81.73,81.73,0.0,78.0005,78.0005,78.0005,78.0005,0.0
2023-07-31 11:50:00,81.82,81.82,81.75,81.75,200.0,78.0864,78.0864,78.0196,78.0196,200.0
2023-07-31 11:55:00,81.77,81.77,81.77,81.77,200.0,78.0387,78.0387,78.0387,78.0387,200.0
2023-07-31 12:00:00,81.65,81.65,81.65,81.65,100.0,77.9242,77.9242,77.9242,77.9242,100.0
2023-07-31 12:05:00,81.65,81.65,81.65,81.65,0.0,77.9242,77.9242,77.9242,77.9242,0.0
2023-07-31 12:10:00,81.65,81.65,81.65,81.65,0.0,77.9242,77.9242,77.9242,77.9242,0.0
2023-07-31 12:15:00,81.64,81.76,81.64,81.76,200.0,77.9146,78.0291,77.9146,78.0291,200.0
2023-07-31 12:20:00,81.79,81.79,81.79,81.79,100.0,78.0578,78.0578,78.0578,78.0578,100.0
2023-07-31 12:25:00,81.79,81.79,81.79,81.79,0.0,78.0578,78.0578,78.0578,78.0578,0.0
2023-07-31 12:30:00,81.79,81.79,81.79,81.79,0.0,78.0578,78.0578,78.0578,78.0578,0.0
2023-07-31 12:35:00,81.79,81.79,81.79,81.79,0.0,78.0578,78.0578,78.0578,78.0578,0.0
2023-07-31 12:40:00,81.67,81.67,81.66,81.66,200.0,77.9433,77.9433,77.9337,77.9337,200.0
2023-07-31 12:45:00,81.61,81.61,81.61,81.61,200.0,77.886,77.886,77.886,77.886,200.0
2023-07-31 12:50:00,81.6,81.6,81.6,81.6,100.0,77.8764,77.8764,77.8764,77.8764,100.0
2023-07-31 12:55:00,81.6,81.6,81.6,81.6,0.0,77.8764,77.8764,77.8764,77.8764,0.0
2023-07-31 13:00:00,81.6,81.6,81.6,81.6,0.0,77.8764,77.8764,77.8764,77.8764,0.0
2023-07-31 13:05:00,81.38,81.38,81.38,81.38,143.0,77.6665,77.6665,77.6665,77.6665,143.0
2023-07-31 13:10:00,81.38,81.38,81.38,81.38,0.0,77.6665,77.6665,77.6665,77.6665,0.0
2023-07-31 13:15:00,81.38,81.38,81.38,81.38,0.0,77.6665,77.6665,77.6665,77.6665,0.0
2023-07-31 13:20:00,81.33,81.33,81.33,81.33,200.0,77.6188,77.6188,77.6188,77.6188,200.0
2023-07-31 13:25:00,81.33,81.33,81.33,81.33,0.0,77.6188,77.6188,77.6188,77.6188,0.0
2023-07-31 13:30:00,81.33,81.33,81.33,81.33,0.0,77.6188,77.6188,77.6188,77.6188,0.0
2023-07-31 13:35:00,81.33,81.33,81.33,81.33,0.0,77.6188,77.6188,77.6188,77.6188,0.0
2023-07-31 13:40:00,81.33,81.33,81.33,81.33,0.0,77.6188,77.6188,77.6188,77.6188,0.0
2023-07-31 13:45:00,81.33,81.33,81.33,81.33,0.0,77.6188,77.6188,77.6188,77.6188,0.0
2023-07-31 13:50:00,81.51,81.51,81.51,81.51,100.0,77.7906,77.7906,77.7906,77.7906,100.0
2023-07-31 13:55:00,81.51,81.51,81.51,81.51,0.0,77.7906,77.7906,77.7906,77.7906,0.0
2023-07-31 14:00:00,81.51,81.51,81.51,81.51,0.0,77.7906,77.7906,77.7906,77.7906,0.0
2023-07-31 14:05:00,81.51,81.51,81.51,81.51,0.0,77.7906,77.7906,77.7906,77.7906,0.0
2023-07-31 14:10:00,81.45,81.47,81.45,81.47,200.0,77.7333,77.7524,77.7333,77.7524,200.0
2023-07-31 14:15:00,81.47,81.48,81.44,81.44,400.0,77.7524,77.7619,77.7237,77.7237,400.0
2023-07-31 14:20:00,81.44,81.44,81.44,81.44,0.0,77.7237,77.7237,77.7237,77.7237,0.0
2023-07-31 14:25:00,81.44,81.44,81.44,81.44,0.0,77.7237,77.7237,77.7237,77.7237,0.0
2023-07-31 14:30:00,81.44,81.44,81.44,81.44,0.0,77.7237,77.7237,77.7237,77.7237,0.0
2023-07-31 14:35:00,81.41,81.47,81.41,81.45,500.0,77.6951,77.7524,77.6951,77.7333,500.0
2023-07-31 14:40:00,81.44,81.44,81.44,81.44,100.0,77.7237,77.7237,77.7237,77.7237,100.0
2023-07-31 14:45:00,81.34,81.34,81.34,81.34,100.0,77.6283,77.6283,77.6283,77.6283,100.0
2023-07-31 14:50:00,81.34,81.34,81.34,81.34,0.0,77.6283,77.6283,77.6283,77.6283,0.0
2023-07-31 14:55:00,81.29,81.29,81.2,81.2,200.0,77.5806,77.5806,77.4947,77.4947,200.0
2023-07-31 15:00:00,81.21,81.26,81.19,81.26,700.0,77.5042,77.552,77.4852,77.552,700.0
2023-07-31 15:05:00,81.26,81.26,81.26,81.26,0.0,77.552,77.552,77.552,77.552,0.0
2023-07-31 15:10:00,81.29,81.29,81.29,81.29,100.0,77.5806,77.5806,77.5806,77.5806,100.0
2023-07-31 15:15:00,81.47,81.47,81.44,81.44,200.0,77.7524,77.7524,77.7237,77.7237,200.0
2023-07-31 15:20:00,81.45,81.45,81.45,81.45,359.0,77.7333,77.7333,77.7333,77.7333,359.0
2023-07-31 15:25:00,81.45,81.45,81.45,81.45,0.0,77.7333,77.7333,77.7333,77.7333,0.0
2023-07-31 15:30:00,81.67,81.67,81.67,81.67,100.0,77.9433,77.9433,77.9433,77.9433,100.0
2023-07-31 15:35:00,81.46,81.57,81.46,81.57,640.0,77.7428,77.8478,77.7428,77.8478,640.0
2023-07-31 15:40:00,81.56,81.58,81.56,81.58,200.0,77.8383,77.8574,77.8383,77.8574,200.0
2023-07-31 15:45:00,81.7,81.81,81.68,81.81,1338.0,77.9719,78.0769,77.9528,78.0769,1338.0
2023-07-31 15:50:00,81.8,81.87,81.75,81.75,1400.0,78.0673,78.1341,78.0196,78.0196,1400.0
2023-07-31 15:55:00,81.79,82.1,81.79,82.1,2764.0,78.0578,78.3536,78.0578,78.3536,2764.0
2023-08-01 09:35:00,82.99,83.38,82.99,83.38,5972.0,79.203,79.5752,79.203,79.5752,5972.0
2023-08-01 09:40:00,83.34,83.59,83.17,83.44,1020.0,79.537,79.7756,79.3748,79.6325,1020.0
2023-08-01 09:45:00,83.75,84.04,83.75,83.92,2046.0,79.9283,80.2051,79.9283,80.0906,2046.0
2023-08-01 09:50:00,83.66,84.11,83.58,84.11,1100.0,79.8424,80.2719,79.7661,80.2719,1100.0
2023-08-01 09:55:00,84.09,84.28,84.09,84.16,8819.0,80.2528,80.4342,80.2528,80.3196,8819.0
2023-08-01 10:00:00,84.15,84.25,83.96,84.25,700.0,80.3101,80.4055,80.1288,80.4055,700.0
2023-08-01 10:05:00,84.18,84.39,84.17,84.33,946.0,80.3387,80.5391,80.3292,80.4819,946.0
2023-08-01 10:10:00,84.38,84.6,84.37,84.6,1148.0,80.5296,80.7396,80.52,80.7396,1148.0
2023-08-01 10:15:00,84.32,84.32,84.32,84.32,270.0,80.4723,80.4723,80.4723,80.4723,270.0
2023-08-01 10:20:00,84.32,84.32,84.32,84.32,0.0,80.4723,80.4723,80.4723,80.4723,0.0
2023-08-01 10:25:00,83.96,83.97,83.86,83.86,529.0,80.1288,80.1383,80.0333,80.0333,529.0
2023-08-01 10:30:00,83.87,84.11,83.87,84.11,1028.0,80.0429,80.2719,80.0429,80.2719,1028.0
2023-08-01 10:35:00,84.23,84.23,83.93,83.93,475.0,80.3864,80.3864,80.1001,80.1001,475.0
2023-08-01 10:40:00,84.13,84.33,84.13,84.33,812.0,80.291,80.4819,80.291,80.4819,812.0
2023-08-01 10:45:00,84.44,84.7,84.44,84.7,484.0,80.5869,80.835,80.5869,80.835,484.0
2023-08-01 10:50:00,84.32,84.46,84.32,84.33,600.0,80.4723,80.6059,80.4723,80.4819,600.0
2023-08-01 10:55:00,84.4,84.67,84.39,84.67,1500.0,80.5487,80.8064,80.5391,80.8064,1500.0
2023-08-01 11:00:00,84.6,84.63,84.56,84.56,1323.0,80.7396,80.7682,80.7014,80.7014,1323.0
2023-08-01 11:05:00,84.63,84.7,84.48,84.48,1400.0,80.7682,80.835,80.625,80.625,1400.0
2023-08-01 11:10:00,84.39,84.7,84.39,84.7,935.0,80.5391,80.835,80.5391,80.835,935.0
2023-08-01 11:15:00,84.59,84.59,84.57,84.59,300.0,80.73,80.73,80.7109,80.73,300.0
2023-08-01 11:20:00,84.52,84.52,84.4,84.41,506.0,80.6632,80.6632,80.5487,80.5582,506.0
2023-08-01 11:25:00,84.56,84.67,84.56,84.67,414.0,80.7014,80.8064,80.7014,80.8064,414.0
2023-08-01 11:30:00,84.66,84.66,84.48,84.48,400.0,80.7968,80.7968,80.625,80.625,400.0
2023-08-01 11:35:00,84.54,84.54,84.51,84.53,925.0,80.6823,80.6823,80.6537,80.6727,925.0
2023-08-01 11:40:00,84.59,84.6,84.49,84.51,1300.0,80.73,80.7396,80.6346,80.6537,1300.0
2023-08-01 11:45:00,84.48,84.61,84.43,84.61,2733.0,80.625,80.7491,80.5773,80.7491,2733.0
2023-08-01 11:50:00,84.66,84.67,84.59,84.61,928.0,80.7968,80.8064,80.73,80.7491,928.0
2023-08-01 11:55:00,84.5,84.5,84.43,84.43,1039.0,80.6441,80.6441,80.5773,80.5773,1039.0
2023-08-01 12:00:00,84.5,84.6,84.5,84.58,600.0,80.6441,80.7396,80.6441,80.7205,600.0
2023-08-01 12:05:00,84.42,84.5,84.42,84.5,300.0,80.5678,80.6441,80.5678,80.6441,300.0
2023-08-01 12:10:00,84.47,84.47,84.39,84.43,755.0,80.6155,80.6155,80.5391,80.5773,755.0
2023-08-01 12:15:00,84.42,84.45,84.39,84.4,2113.0,80.5678,80.5964,80.5391,80.5487,2113.0
2023-08-01 12:20:00,84.38,84.45,84.38,84.45,700.0,80.5296,80.5964,80.5296,80.5964,700.0
2023-08-01 12:25:00,84.5,84.61,84.46,84.59,1550.0,80.6441,80.7491,80.6059,80.73,1550.0
2023-08-01 12:30:00,84.58,84.6,84.54,84.59,978.0,80.7205,80.7396,80.6823,80.73,978.0
2023-08-01 12:35:00,84.47,84.47,84.3,84.3,530.0,80.6155,80.6155,80.4532,80.4532,530.0
2023-08-01 12:40:00,84.36,84.57,84.36,84.53,1050.0,80.5105,80.7109,80.5105,80.6727,1050.0
2023-08-01 12:45:00,84.5,84.57,84.5,84.54,900.0,80.6441,80.7109,80.6441,80.6823,900.0
2023-08-01 12:50:00,84.63,84.69,84.63,84.66,700.0,80.7682,80.8254,80.7682,80.7968,700.0
2023-08-01 12:55:00,84.64,84.74,84.64,84.74,300.0,80.7777,80.8732,80.7777,80.8732,300.0
2023-08-01 13:00:00,84.75,84.75,84.66,84.66,500.0,80.8827,80.8827,80.7968,80.7968,500.0
2023-08-01 13:05:00,84.65,84.69,84.64,84.69,1621.0,80.7873,80.8254,80.7777,80.8254,1621.0
2023-08-01 13:10:00,84.73,84.95,84.73,84.95,1994.0,80.8636,81.0736,80.8636,81.0736,1994.0
2023-08-01 13:15:00,84.98,85.01,84.94,84.96,2357.0,81.1022,81.1308,81.064,81.0831,2357.0
2023-08-01 13:20:00,84.98,85.02,84.98,85.02,325.0,81.1022,81.1404,81.1022,81.1404,325.0
2023-08-01 13:25:00,85.06,85.19,85.06,85.06,800.0,81.1786,81.3026,81.1786,81.1786,800.0
2023-08-01 13:30:00,85.03,85.03,84.97,85.0,525.0,81.1499,81.1499,81.0927,81.1213,525.0
2023-08-01 13:35:00,85.0,85.05,85.0,85.05,900.0,81.1213,81.169,81.1213,81.169,900.0
2023-08-01 13:40:00,85.02,85.13,85.02,85.12,1075.0,81.1404,81.2454,81.1404,81.2358,1075.0
2023-08-01 13:45:00,85.14,85.15,85.13,85.13,500.0,81.2549,81.2645,81.2454,81.2454,500.0
2023-08-01 13:50:00,85.13,85.15,85.01,85.01,470.0,81.2454,81.2645,81.1308,81.1308,470.0
2023-08-01 13:55:00,85.02,85.02,84.86,84.94,967.0,81.1404,81.1404,80.9877,81.064,967.0
2023-08-01 14:00:00,84.97,85.14,84.97,85.1,700.0,81.0927,81.2549,81.0927,81.2167,700.0
2023-08-01 14:05:00,85.06,85.08,85.05,85.05,300.0,81.1786,81.1976,81.169,81.169,300.0
2023-08-01 14:10:00,85.07,85.19,85.07,85.18,500.0,81.1881,81.3026,81.1881,81.2931,500.0
2023-08-01 14:15:00,85.19,85.23,85.19,85.21,900.0,81.3026,81.3408,81.3026,81.3217,900.0
2023-08-01 14:20:00,85.2,85.2,85.16,85.2,700.0,81.3122,81.3122,81.274,81.3122,700.0
2023-08-01 14:25:00,85.17,85.17,85.14,85.16,309.0,81.2835,81.2835,81.2549,81.274,309.0
2023-08-01 14:30:00,85.01,85.14,85.01,85.01,632.0,81.1308,81.2549,81.1308,81.1308,632.0
2023-08-01 14:35:00,85.05,85.07,85.05,85.05,1200.0,81.169,81.1881,81.169,81.169,1200.0
2023-08-01 14:40:00,85.07,85.12,85.05,85.07,686.0,81.1881,81.2358,81.169,81.1881,686.0
2023-08-01 14:45:00,85.08,85.14,85.08,85.14,400.0,81.1976,81.2549,81.1976,81.2549,400.0
2023-08-01 14:50:00,85.13,85.15,85.07,85.09,900.0,81.2454,81.2645,81.1881,81.2072,900.0
2023-08-01 14:55:00,85.09,85.11,85.08,85.1,986.0,81.2072,81.2263,81.1976,81.2167,986.0
2023-08-01 15:00:00,85.07,85.14,85.07,85.14,300.0,81.1881,81.2549,81.1881,81.2549,300.0
2023-08-01 15:05:00,85.12,85.16,85.1,85.1,504.0,81.2358,81.274,81.2167,81.2167,504.0
2023-08-01 15:10:00,85.08,85.11,85.08,85.11,791.0,81.1976,81.2263,81.1976,81.2263,791.0
2023-08-01 15:15:00,85.1,85.1,85.01,85.01,500.0,81.2167,81.2167,81.1308,81.1308,500.0
2023-08-01 15:20:00,85.03,85.03,84.74,84.74,673.0,81.1499,81.1499,80.8732,80.8732,673.0
2023-08-01 15:25:00,84.7,84.75,84.63,84.64,784.0,80.835,80.8827,80.7682,80.7777,784.0
2023-08-01 15:30:00,84.65,84.68,84.61,84.67,600.0,80.7873,80.8159,80.7491,80.8064,600.0
2023-08-01 15:35:00,84.62,84.62,84.38,84.39,1281.0,80.7586,80.7586,80.5296,80.5391,1281.0
2023-08-01 15:40:00,84.3,84.33,84.23,84.26,1000.0,80.4532,80.4819,80.3864,80.4151,1000.0
2023-08-01 15:45:00,84.19,84.58,84.19,84.51,1097.0,80.3483,80.7205,80.3483,80.6537,1097.0
2023-08-01 15:50:00,84.54,84.71,84.53,84.66,1920.0,80.6823,80.8445,80.6727,80.7968,1920.0
2023-08-01 15:55:00,84.68,84.69,84.44,84.6,4940.0,80.8159,80.8254,80.5869,80.7396,4940.0
2023-08-02 09:35:00,84.54,84.66,84.48,84.66,600.0,80.6823,80.7968,80.625,80.7968,600.0
2023-08-02 09:40:00,84.54,84.54,84.44,84.44,200.0,80.6823,80.6823,80.5869,80.5869,200.0
2023-08-02 09:45:00,84.73,84.89,84.72,84.89,475.0,80.8636,81.0163,80.8541,81.0163,475.0
2023-08-02 09:50:00,84.71,84.71,84.4,84.4,700.0,80.8445,80.8445,80.5487,80.5487,700.0
2023-08-02 09:55:00,84.63,84.63,84.63,84.63,100.0,80.7682,80.7682,80.7682,80.7682,100.0
2023-08-02 10:00:00,84.63,84.63,84.63,84.63,0.0,80.7682,80.7682,80.7682,80.7682,0.0
2023-08-02 10:05:00,84.63,84.63,84.63,84.63,0.0,80.7682,80.7682,80.7682,80.7682,0.0
2023-08-02 10:10:00,84.0,84.0,84.0,84.0,400.0,80.1669,80.1669,80.1669,80.1669,400.0
2023-08-02 10:15:00,83.75,83.76,83.75,83.76,500.0,79.9283,79.9379,79.9283,79.9379,500.0
2023-08-02 10:20:00,83.76,83.86,83.64,83.86,400.0,79.9379,80.0333,79.8234,80.0333,400.0
2023-08-02 10:25:00,83.88,83.99,83.88,83.99,200.0,80.0524,80.1574,80.0524,80.1574,200.0
2023-08-02 10:30:00,84.0,84.06,84.0,84.06,200.0,80.1669,80.2242,80.1669,80.2242,200.0
2023-08-02 10:35:00,84.06,84.06,84.06,84.06,100.0,80.2242,80.2242,80.2242,80.2242,100.0
2023-08-02 10:40:00,84.17,84.17,84.17,84.17,100.0,80.3292,80.3292,80.3292,80.3292,100.0
2023-08-02 10:45:00,84.13,84.13,84.13,84.13,100.0,80.291,80.291,80.291,80.291,100.0
2023-08-02 10:50:00,83.87,83.87,83.87,83.87,100.0,80.0429,80.0429,80.0429,80.0429,100.0
2023-08-02 10:55:00,83.81,83.81,83.71,83.71,200.0,79.9856,79.9856,79.8902,79.8902,200.0
2023-08-02 11:00:00,83.71,83.71,83.71,83.71,0.0,79.8902,79.8902,79.8902,79.8902,0.0
2023-08-02 11:05:00,83.95,83.95,83.95,83.95,100.0,80.1192,80.1192,80.1192,80.1192,100.0
2023-08-02 11:10:00,83.83,83.83,83.83,83.83,100.0,80.0047,80.0047,80.0047,80.0047,100.0
2023-08-02 11:15:00,83.76,83.77,83.76,83.77,381.0,79.9379,79.9474,79.9379,79.9474,381.0
2023-08-02 11:20:00,83.68,83.84,83.68,83.79,500.0,79.8615,80.0142,79.8615,79.9665,500.0
2023-08-02 11:25:00,83.93,83.93,83.9,83.9,233.0,80.1001,80.1001,80.0715,80.0715,233.0
2023-08-02 11:30:00,83.9,84.07,83.9,84.07,200.0,80.0715,80.2337,80.0715,80.2337,200.0
2023-08-02 11:35:00,84.09,84.09,84.09,84.09,113.0,80.2528,80.2528,80.2528,80.2528,113.0
2023-08-02 11:40:00,84.06,84.06,84.06,84.06,200.0,80.2242,80.2242,80.2242,80.2242,200.0
2023-08-02 11:45:00,84.05,84.12,84.05,84.12,200.0,80.2146,80.2815,80.2146,80.2815,200.0
2023-08-02 11:50:00,84.11,84.11,84.1,84.1,263.0,80.2719,80.2719,80.2624,80.2624,263.0
2023-08-02 11:55:00,84.23,84.31,84.23,84.31,400.0,80.3864,80.4628,80.3864,80.4628,400.0
2023-08-02 12:00:00,84.23,84.25,84.21,84.25,647.0,80.3864,80.4055,80.3673,80.4055,647.0
2023-08-02 12:05:00,84.25,84.25,84.25,84.25,0.0,80.4055,80.4055,80.4055,80.4055,0.0
2023-08-02 12:10:00,84.2,84.2,84.2,84.2,100.0,80.3578,80.3578,80.3578,80.3578,100.0
2023-08-02 12:15:00,84.13,84.36,84.13,84.36,257.0,80.291,80.5105,80.291,80.5105,257.0
2023-08-02 12:20:00,84.36,84.36,84.36,84.36,0.0,80.5105,80.5105,80.5105,80.5105,0.0
2023-08-02 12:25:00,84.17,84.17,84.09,84.09,200.0,80.3292,80.3292,80.2528,80.2528,200.0
2023-08-02 12:30:00,84.19,84.19,84.18,84.18,200.0,80.3483,80.3483,80.3387,80.3387,200.0
2023-08-02 12:35:00,84.09,84.09,84.08,84.08,200.0,80.2528,80.2528,80.2433,80.2433,200.0
2023-08-02 12:40:00,83.96,83.96,83.96,83.96,100.0,80.1288,80.1288,80.1288,80.1288,100.0
2023-08-02 12:45:00,84.0,84.0,84.0,84.0,100.0,80.1669,80.1669,80.1669,80.1669,100.0
2023-08-02 12:50:00,84.01,84.01,84.01,84.01,100.0,80.1765,80.1765,80.1765,80.1765,100.0
2023-08-02 12:55:00,84.01,84.01,84.01,84.01,0.0,80.1765,80.1765,80.1765,80.1765,0.0
2023-08-02 13:00:00,84.01,84.01,84.01,84.01,0.0,80.1765,80.1765,80.1765,80.1765,0.0
2023-08-02 13:05:00,83.72,83.72,83.72,83.72,100.0,79.8997,79.8997,79.8997,79.8997,100.0
2023-08-02 13:10:00,83.78,83.78,83.74,83.74,200.0,79.957,79.957,79.9188,79.9188,200.0
2023-08-02 13:15:00,83.8,83.8,83.76,83.76,200.0,79.9761,79.9761,79.9379,79.9379,200.0
2023-08-02 13:20:00,83.79,83.81,83.79,83.81,200.0,79.9665,79.9856,79.9665,79.9856,200.0
2023-08-02 13:25:00,83.81,83.81,83.81,83.81,0.0,79.9856,79.9856,79.9856,79.9856,0.0
2023-08-02 13:30:00,83.8,83.83,83.8,83.83,200.0,79.9761,80.0047,79.9761,80.0047,200.0
2023-08-02 13:35:00,83.83,83.83,83.72,83.72,400.0,80.0047,80.0047,79.8997,79.8997,400.0
2023-08-02 13:40:00,83.74,83.74,83.74,83.74,1568.0,79.9188,79.9188,79.9188,79.9188,1568.0
2023-08-02 13:45:00,83.72,83.74,83.72,83.74,200.0,79.8997,79.9188,79.8997,79.9188,200.0
2023-08-02 13:50:00,83.74,83.77,83.74,83.76,411.0,79.9188,79.9474,79.9188,79.9379,411.0
2023-08-02 13:55:00,83.77,83.77,83.76,83.76,200.0,79.9474,79.9474,79.9379,79.9379,200.0
2023-08-02 14:00:00,83.73,83.73,83.73,83.73,100.0,79.9093,79.9093,79.9093,79.9093,100.0
2023-08-02 14:05:00,83.63,83.63,83.63,83.63,100.0,79.8138,79.8138,79.8138,79.8138,100.0
2023-08-02 14:10:00,83.49,83.51,83.48,83.51,400.0,79.6802,79.6993,79.6707,79.6993,400.0
2023-08-02 14:15:00,83.69,83.7,83.69,83.7,200.0,79.8711,79.8806,79.8711,79.8806,200.0
2023-08-02 14:20:00,83.64,83.64,83.62,83.62,400.0,79.8234,79.8234,79.8043,79.8043,400.0
2023-08-02 14:25:00,83.6,83.6,83.6,83.6,100.0,79.7852,79.7852,79.7852,79.7852,100.0
2023-08-02 14:30:00,83.57,83.67,83.57,83.67,200.0,79.7566,79.852,79.7566,79.852,200.0
2023-08-02 14:35:00,83.37,83.42,83.37,83.42,400.0,79.5657,79.6134,79.5657,79.6134,400.0
2023-08-02 14:40:00,83.5,83.5,83.35,83.36,354.0,79.6897,79.6897,79.5466,79.5561,354.0
2023-08-02 14:45:00,83.36,83.39,83.3,83.39,400.0,79.5561,79.5848,79.4989,79.5848,400.0
2023-08-02 14:50:00,83.48,83.48,83.43,83.43,300.0,79.6707,79.6707,79.6229,79.6229,300.0
2023-08-02 14:55:00,83.37,83.41,83.37,83.41,300.0,79.5657,79.6039,79.5657,79.6039,300.0
2023-08-02 15:00:00,83.47,83.51,83.43,83.51,343.0,79.6611,79.6993,79.6229,79.6993,343.0
2023-08-02 15:05:00,83.49,83.49,83.38,83.38,500.0,79.6802,79.6802,79.5752,79.5752,500.0
2023-08-02 15:10:00,83.38,83.43,83.38,83.43,400.0,79.5752,79.6229,79.5752,79.6229,400.0
2023-08-02 15:15:00,83.41,83.42,83.4,83.42,700.0,79.6039,79.6134,79.5943,79.6134,700.0
2023-08-02 15:20:00,83.43,83.45,83.41,83.45,500.0,79.6229,79.642,79.6039,79.642,500.0
2023-08-02 15:25:00,83.45,83.45,83.31,83.36,500.0,79.642,79.642,79.5084,79.5561,500.0
2023-08-02 15:30:00,83.42,83.47,83.41,83.47,636.0,79.6134,79.6611,79.6039,79.6611,636.0
2023-08-02 15:35:00,83.46,83.5,83.46,83.5,900.0,79.6516,79.6897,79.6516,79.6897,900.0
2023-08-02 15:40:00,83.52,83.53,83.43,83.48,834.0,79.7088,79.7184,79.6229,79.6707,834.0
2023-08-02 15:45:00,83.47,83.52,83.47,83.5,857.0,79.6611,79.7088,79.6611,79.6897,857.0
2023-08-02 15:50:00,83.45,83.55,83.45,83.46,2401.0,79.642,79.7375,79.642,79.6516,2401.0
2023-08-02 15:55:00,83.48,83.64,83.45,83.56,5122.0,79.6707,79.8234,79.642,79.747,5122.0
2023-08-03 09:35:00,82.41,82.41,82.41,82.41,100.0,78.6495,78.6495,78.6495,78.6495,100.0
2023-08-03 09:40:00,82.06,82.06,82.06,82.06,100.0,78.3155,78.3155,78.3155,78.3155,100.0
2023-08-03 09:45:00,81.98,81.99,81.7,81.82,719.0,78.2391,78.2487,77.9719,78.0864,719.0
2023-08-03 09:50:00,81.5,81.5,81.5,81.5,100.0,77.781,77.781,77.781,77.781,100.0
2023-08-03 09:55:00,81.5,81.5,81.5,81.5,0.0,77.781,77.781,77.781,77.781,0.0
2023-08-03 10:00:00,82.33,82.33,82.32,82.32,600.0,78.5731,78.5731,78.5636,78.5636,600.0
2023-08-03 10:05:00,82.36,82.45,82.32,82.41,4495.0,78.6018,78.6877,78.5636,78.6495,4495.0
2023-08-03 10:10:00,82.4,82.43,82.38,82.38,1155.0,78.6399,78.6686,78.6209,78.6209,1155.0
2023-08-03 10:15:00,82.4,82.4,82.02,82.02,590.0,78.6399,78.6399,78.2773,78.2773,590.0
2023-08-03 10:20:00,82.13,82.14,82.13,82.14,561.0,78.3823,78.3918,78.3823,78.3918,561.0
2023-08-03 10:25:00,82.01,82.01,82.01,82.01,421.0,78.2677,78.2677,78.2677,78.2677,421.0
2023-08-03 10:30:00,81.99,82.14,81.99,82.01,973.0,78.2487,78.3918,78.2487,78.2677,973.0
2023-08-03 10:35:00,82.08,82.08,82.04,82.06,661.0,78.3345,78.3345,78.2964,78.3155,661.0
2023-08-03 10:40:00,82.04,82.07,82.02,82.07,500.0,78.2964,78.325,78.2773,78.325,500.0
2023-08-03 10:45:00,82.26,82.26,82.26,82.26,100.0,78.5063,78.5063,78.5063,78.5063,100.0
2023-08-03 10:50:00,82.12,82.15,82.03,82.03,600.0,78.3727,78.4013,78.2868,78.2868,600.0
2023-08-03 10:55:00,82.03,82.03,82.03,82.03,0.0,78.2868,78.2868,78.2868,78.2868,0.0
2023-08-03 11:00:00,82.19,82.27,82.19,82.25,1578.0,78.4395,78.5159,78.4395,78.4968,1578.0
2023-08-03 11:05:00,82.3,82.32,82.3,82.31,300.0,78.5445,78.5636,78.5445,78.554,300.0
2023-08-03 11:10:00,82.34,82.34,82.33,82.33,300.0,78.5827,78.5827,78.5731,78.5731,300.0
2023-08-03 11:15:00,82.45,82.46,82.45,82.46,200.0,78.6877,78.6972,78.6877,78.6972,200.0
2023-08-03 11:20:00,82.46,82.46,82.36,82.37,600.0,78.6972,78.6972,78.6018,78.6113,600.0
2023-08-03 11:25:00,82.34,82.34,82.33,82.33,200.0,78.5827,78.5827,78.5731,78.5731,200.0
2023-08-03 11:30:00,82.25,82.25,82.24,82.24,200.0,78.4968,78.4968,78.4872,78.4872,200.0
2023-08-03 11:35:00,82.28,82.28,82.27,82.27,200.0,78.5254,78.5254,78.5159,78.5159,200.0
2023-08-03 11:40:00,82.2,82.2,82.18,82.18,200.0,78.4491,78.4491,78.43,78.43,200.0
2023-08-03 11:45:00,82.13,82.13,82.12,82.13,600.0,78.3823,78.3823,78.3727,78.3823,600.0
2023-08-03 11:50:00,82.17,82.17,82.09,82.09,300.0,78.4204,78.4204,78.3441,78.3441,300.0
2023-08-03 11:55:00,82.23,82.23,82.21,82.21,500.0,78.4777,78.4777,78.4586,78.4586,500.0
2023-08-03 12:00:00,82.17,82.17,82.17,82.17,287.0,78.4204,78.4204,78.4204,78.4204,287.0
2023-08-03 12:05:00,82.17,82.17,82.17,82.17,0.0,78.4204,78.4204,78.4204,78.4204,0.0
2023-08-03 12:10:00,82.17,82.17,82.17,82.17,0.0,78.4204,78.4204,78.4204,78.4204,0.0
2023-08-03 12:15:00,82.23,82.23,82.23,82.23,200.0,78.4777,78.4777,78.4777,78.4777,200.0
2023-08-03 12:20:00,82.06,82.06,82.06,82.06,100.0,78.3155,78.3155,78.3155,78.3155,100.0
2023-08-03 12:25:00,82.15,82.15,82.15,82.15,210.0,78.4013,78.4013,78.4013,78.4013,210.0
2023-08-03 12:30:00,82.25,82.27,82.21,82.27,600.0,78.4968,78.5159,78.4586,78.5159,600.0
2023-08-03 12:35:00,82.24,82.24,82.24,82.24,100.0,78.4872,78.4872,78.4872,78.4872,100.0
2023-08-03 12:40:00,82.46,82.75,82.46,82.75,300.0,78.6972,78.974,78.6972,78.974,300.0
2023-08-03 12:45:00,82.75,82.75,82.75,82.75,0.0,78.974,78.974,78.974,78.974,0.0
2023-08-03 12:50:00,82.87,82.87,82.87,82.87,100.0,79.0885,79.0885,79.0885,79.0885,100.0
2023-08-03 12:55:00,83.11,83.11,83.11,83.11,200.0,79.3175,79.3175,79.3175,79.3175,200.0
2023-08-03 13:00:00,83.13,83.13,82.99,82.99,615.0,79.3366,79.3366,79.203,79.203,615.0
2023-08-03 13:05:00,82.99,82.99,82.99,82.99,0.0,79.203,79.203,79.203,79.203,0.0
2023-08-03 13:10:00,82.91,82.99,82.91,82.99,300.0,79.1267,79.203,79.1267,79.203,300.0
2023-08-03 13:15:00,82.99,82.99,82.99,82.99,0.0,79.203,79.203,79.203,79.203,0.0
2023-08-03 13:20:00,82.99,83.11,82.99,83.11,200.0,79.203,79.3175,79.203,79.3175,200.0
2023-08-03 13:25:00,83.11,83.11,83.11,83.11,0.0,79.3175,79.3175,79.3175,79.3175,0.0
2023-08-03 13:30:00,83.39,83.4,83.36,83.36,300.0,79.5848,79.5943,79.5561,79.5561,300.0
2023-08-03 13:35:00,83.25,83.25,83.25,83.25,100.0,79.4512,79.4512,79.4512,79.4512,100.0
2023-08-03 13:40:00,83.25,83.25,83.25,83.25,0.0,79.4512,79.4512,79.4512,79.4512,0.0
2023-08-03 13:45:00,83.25,83.25,83.25,83.25,0.0,79.4512,79.4512,79.4512,79.4512,0.0
2023-08-03 13:50:00,83.17,83.17,83.17,83.17,100.0,79.3748,79.3748,79.3748,79.3748,100.0
2023-08-03 13:55:00,83.2,83.2,83.2,83.2,100.0,79.4034,79.4034,79.4034,79.4034,100.0
2023-08-03 14:00:00,83.2,83.2,83.2,83.2,0.0,79.4034,79.4034,79.4034,79.4034,0.0
2023-08-03 14:05:00,83.32,83.32,83.32,83.32,100.0,79.518,79.518,79.518,79.518,100.0
2023-08-03 14:10:00,83.31,83.31,83.31,83.31,100.0,79.5084,79.5084,79.5084,79.5084,100.0
2023-08-03 14:15:00,83.13,83.13,83.13,83.13,100.0,79.3366,79.3366,79.3366,79.3366,100.0
2023-08-03 14:20:00,83.11,83.11,83.08,83.08,250.0,79.3175,79.3175,79.2889,79.2889,250.0
2023-08-03 14:25:00,83.23,83.27,83.18,83.18,781.0,79.4321,79.4702,79.3843,79.3843,781.0
2023-08-03 14:30:00,83.41,83.43,83.41,83.42,300.0,79.6039,79.6229,79.6039,79.6134,300.0
2023-08-03 14:35:00,83.42,83.42,83.33,83.33,500.0,79.6134,79.6134,79.5275,79.5275,500.0
2023-08-03 14:40:00,83.33,83.33,83.33,83.33,0.0,79.5275,79.5275,79.5275,79.5275,0.0
2023-08-03 14:45:00,83.47,83.56,83.47,83.56,320.0,79.6611,79.747,79.6611,79.747,320.0
2023-08-03 14:50:00,83.58,83.69,83.58,83.69,300.0,79.7661,79.8711,79.7661,79.8711,300.0
2023-08-03 14:55:00,83.68,83.68,83.68,83.68,200.0,79.8615,79.8615,79.8615,79.8615,200.0
2023-08-03 15:00:00,83.67,83.79,83.67,83.79,300.0,79.852,79.9665,79.852,79.9665,300.0
2023-08-03 15:05:00,83.63,83.63,83.63,83.63,148.0,79.8138,79.8138,79.8138,79.8138,148.0
2023-08-03 15:10:00,83.63,83.63,83.63,83.63,200.0,79.8138,79.8138,79.8138,79.8138,200.0
2023-08-03 15:15:00,83.69,83.69,83.62,83.65,500.0,79.8711,79.8711,79.8043,79.8329,500.0
2023-08-03 15:20:00,83.66,83.72,83.66,83.72,300.0,79.8424,79.8997,79.8424,79.8997,300.0
2023-08-03 15:25:00,83.8,83.8,83.7,83.73,498.0,79.9761,79.9761,79.8806,79.9093,498.0
2023-08-03 15:30:00,83.71,83.87,83.71,83.87,205.0,79.8902,80.0429,79.8902,80.0429,205.0
2023-08-03 15:35:00,83.92,83.94,83.92,83.94,300.0,80.0906,80.1097,80.0906,80.1097,300.0
2023-08-03 15:40:00,83.89,83.89,83.87,83.89,400.0,80.0619,80.0619,80.0429,80.0619,400.0
2023-08-03 15:45:00,83.81,83.83,83.74,83.74,1100.0,79.9856,80.0047,79.9188,79.9188,1100.0
2023-08-03 15:50:00,83.64,83.79,83.53,83.79,3644.0,79.8234,79.9665,79.7184,79.9665,3644.0
2023-08-03 15:55:00,83.77,83.92,83.77,83.78,4736.0,79.9474,80.0906,79.9474,79.957,4736.0
2023-08-04 09:30:00,83.41,83.52,83.01,83.52,645.0,79.6039,79.7088,79.2221,79.7088,645.0
2023-08-04 09:35:00,83.45,83.45,83.06,83.16,1400.0,79.642,79.642,79.2698,79.3653,1400.0
2023-08-04 09:40:00,83.16,83.16,83.02,83.02,300.0,79.3653,79.3653,79.2316,79.2316,300.0
2023-08-04 09:45:00,83.16,83.19,83.06,83.06,600.0,79.3653,79.3939,79.2698,79.2698,600.0
2023-08-04 09:50:00,83.21,83.28,83.12,83.12,500.0,79.413,79.4798,79.3271,79.3271,500.0
2023-08-04 09:55:00,82.97,82.97,82.58,82.58,700.0,79.1839,79.1839,78.8117,78.8117,700.0
2023-08-04 10:00:00,82.64,82.71,82.64,82.71,200.0,78.869,78.9358,78.869,78.9358,200.0
2023-08-04 10:05:00,82.73,82.73,82.7,82.7,431.0,78.9549,78.9549,78.9263,78.9263,431.0
2023-08-04 10:10:00,82.81,82.94,82.81,82.94,364.0,79.0312,79.1553,79.0312,79.1553,364.0
2023-08-04 10:15:00,82.95,82.95,82.84,82.92,900.0,79.1648,79.1648,79.0599,79.1362,900.0
2023-08-04 10:20:00,82.97,82.97,82.97,82.97,201.0,79.1839,79.1839,79.1839,79.1839,201.0
2023-08-04 10:25:00,82.97,82.97,82.97,82.97,0.0,79.1839,79.1839,79.1839,79.1839,0.0
2023-08-04 10:30:00,83.57,83.73,83.57,83.64,743.0,79.7566,79.9093,79.7566,79.8234,743.0
2023-08-04 10:35:00,83.64,83.64,83.64,83.64,0.0,79.8234,79.8234,79.8234,79.8234,0.0
2023-08-04 10:40:00,83.84,83.84,83.84,83.84,100.0,80.0142,80.0142,80.0142,80.0142,100.0
2023-08-04 10:45:00,83.84,83.84,83.84,83.84,0.0,80.0142,80.0142,80.0142,80.0142,0.0
2023-08-04 10:50:00,83.93,83.94,83.9,83.9,462.0,80.1001,80.1097,80.0715,80.0715,462.0
2023-08-04 10:55:00,83.89,84.13,83.89,84.13,900.0,80.0619,80.291,80.0619,80.291,900.0
2023-08-04 11:00:00,84.18,84.25,84.13,84.13,556.0,80.3387,80.4055,80.291,80.291,556.0
2023-08-04 11:05:00,84.12,84.12,84.12,84.12,100.0,80.2815,80.2815,80.2815,80.2815,100.0
2023-08-04 11:10:00,84.09,84.09,84.01,84.01,500.0,80.2528,80.2528,80.1765,80.1765,500.0
2023-08-04 11:15:00,84.13,84.13,84.13,84.13,100.0,80.291,80.291,80.291,80.291,100.0
2023-08-04 11:20:00,84.24,84.27,84.24,84.27,349.0,80.396,80.4246,80.396,80.4246,349.0
2023-08-04 11:25:00,84.22,84.22,84.07,84.12,761.0,80.3769,80.3769,80.2337,80.2815,761.0
2023-08-04 11:30:00,84.19,84.19,84.11,84.11,342.0,80.3483,80.3483,80.2719,80.2719,342.0
2023-08-04 11:35:00,84.11,84.2,84.11,84.2,200.0,80.2719,80.3578,80.2719,80.3578,200.0
2023-08-04 11:40:00,84.23,84.26,84.23,84.26,300.0,80.3864,80.4151,80.3864,80.4151,300.0
2023-08-04 11:45:00,84.19,84.19,84.19,84.19,200.0,80.3483,80.3483,80.3483,80.3483,200.0
2023-08-04 11:50:00,84.12,84.14,83.9,83.9,614.0,80.2815,80.3005,80.0715,80.0715,614.0
2023-08-04 11:55:00,83.84,83.84,83.84,83.84,100.0,80.0142,80.0142,80.0142,80.0142,100.0
2023-08-04 12:00:00,83.79,83.83,83.78,83.78,458.0,79.9665,80.0047,79.957,79.957,458.0
2023-08-04 12:05:00,83.72,83.73,83.58,83.58,800.0,79.8997,79.9093,79.7661,79.7661,800.0
2023-08-04 12:10:00,83.54,83.72,83.54,83.72,200.0,79.7279,79.8997,79.7279,79.8997,200.0
2023-08-04 12:15:00,83.66,83.75,83.66,83.72,400.0,79.8424,79.9283,79.8424,79.8997,400.0
2023-08-04 12:20:00,83.81,83.81,83.78,83.78,200.0,79.9856,79.9856,79.957,79.957,200.0
2023-08-04 12:25:00,83.88,83.88,83.88,83.88,100.0,80.0524,80.0524,80.0524,80.0524,100.0
2023-08-04 12:30:00,83.91,83.91,83.84,83.84,200.0,80.081,80.081,80.0142,80.0142,200.0
2023-08-04 12:35:00,83.84,83.84,83.84,83.84,0.0,80.0142,80.0142,80.0142,80.0142,0.0
2023-08-04 12:40:00,83.7,83.7,83.7,83.7,200.0,79.8806,79.8806,79.8806,79.8806,200.0
2023-08-04 12:45:00,83.6,83.6,83.6,83.6,211.0,79.7852,79.7852,79.7852,79.7852,211.0
2023-08-04 12:50:00,83.56,83.56,83.56,83.56,100.0,79.747,79.747,79.747,79.747,100.0
2023-08-04 12:55:00,83.54,83.54,83.54,83.54,100.0,79.7279,79.7279,79.7279,79.7279,100.0
2023-08-04 13:00:00,83.54,83.57,83.52,83.52,700.0,79.7279,79.7566,79.7088,79.7088,700.0
2023-08-04 13:05:00,83.46,83.46,83.46,83.46,100.0,79.6516,79.6516,79.6516,79.6516,100.0
2023-08-04 13:10:00,83.42,83.43,83.42,83.43,400.0,79.6134,79.6229,79.6134,79.6229,400.0
2023-08-04 13:15:00,83.51,83.51,83.51,83.51,100.0,79.6993,79.6993,79.6993,79.6993,100.0
2023-08-04 13:20:00,83.45,83.45,83.37,83.37,300.0,79.642,79.642,79.5657,79.5657,300.0
2023-08-04 13:25:00,83.29,83.31,83.29,83.31,400.0,79.4893,79.5084,79.4893,79.5084,400.0
2023-08-04 13:30:00,83.25,83.25,83.22,83.22,200.0,79.4512,79.4512,79.4225,79.4225,200.0
2023-08-04 13:35:00,83.27,83.27,83.24,83.24,399.0,79.4702,79.4702,79.4416,79.4416,399.0
2023-08-04 13:40:00,83.23,83.23,83.17,83.17,200.0,79.4321,79.4321,79.3748,79.3748,200.0
2023-08-04 13:45:00,83.28,83.29,83.28,83.28,551.0,79.4798,79.4893,79.4798,79.4798,551.0
2023-08-04 13:50:00,83.28,83.28,83.17,83.17,400.0,79.4798,79.4798,79.3748,79.3748,400.0
2023-08-04 13:55:00,83.09,83.11,83.09,83.11,659.0,79.2985,79.3175,79.2985,79.3175,659.0
2023-08-04 14:00:00,83.0,83.0,82.89,82.89,200.0,79.2126,79.2126,79.1076,79.1076,200.0
2023-08-04 14:05:00,82.86,82.86,82.8,82.8,202.0,79.079,79.079,79.0217,79.0217,202.0
2023-08-04 14:10:00,82.56,82.62,82.56,82.62,500.0,78.7926,78.8499,78.7926,78.8499,500.0
2023-08-04 14:15:00,82.49,82.49,82.49,82.49,100.0,78.7258,78.7258,78.7258,78.7258,100.0
2023-08-04 14:20:00,82.46,82.48,82.37,82.42,800.0,78.6972,78.7163,78.6113,78.659,800.0
2023-08-04 14:25:00,82.33,82.34,82.33,82.34,500.0,78.5731,78.5827,78.5731,78.5827,500.0
2023-08-04 14:30:00,82.28,82.28,82.23,82.25,455.0,78.5254,78.5254,78.4777,78.4968,455.0
2023-08-04 14:35:00,82.24,82.31,82.23,82.31,557.0,78.4872,78.554,78.4777,78.554,557.0
2023-08-04 14:40:00,82.3,82.3,82.22,82.25,701.0,78.5445,78.5445,78.4682,78.4968,701.0
2023-08-04 14:45:00,82.18,82.2,82.18,82.2,595.0,78.43,78.4491,78.43,78.4491,595.0
2023-08-04 14:50:00,82.29,82.29,82.29,82.29,300.0,78.535,78.535,78.535,78.535,300.0
2023-08-04 14:55:00,82.11,82.11,82.08,82.08,200.0,78.3632,78.3632,78.3345,78.3345,200.0
2023-08-04 15:00:00,82.17,82.21,82.16,82.16,800.0,78.4204,78.4586,78.4109,78.4109,800.0
2023-08-04 15:05:00,82.16,82.16,82.16,82.16,0.0,78.4109,78.4109,78.4109,78.4109,0.0
2023-08-04 15:10:00,82.13,82.24,82.13,82.16,700.0,78.3823,78.4872,78.3823,78.4109,700.0
2023-08-04 15:15:00,82.15,82.15,82.15,82.15,100.0,78.4013,78.4013,78.4013,78.4013,100.0
2023-08-04 15:20:00,82.11,82.11,82.11,82.11,100.0,78.3632,78.3632,78.3632,78.3632,100.0
2023-08-04 15:25:00,82.16,82.16,82.1,82.12,906.0,78.4109,78.4109,78.3536,78.3727,906.0
2023-08-04 15:30:00,82.19,82.19,82.11,82.14,700.0,78.4395,78.4395,78.3632,78.3918,700.0
2023-08-04 15:35:00,82.15,82.22,82.15,82.19,700.0,78.4013,78.4682,78.4013,78.4395,700.0
2023-08-04 15:40:00,82.3,82.45,82.3,82.45,1100.0,78.5445,78.6877,78.5445,78.6877,1100.0
2023-08-04 15:45:00,82.56,82.56,82.37,82.39,2102.0,78.7926,78.7926,78.6113,78.6304,2102.0
2023-08-04 15:50:00,82.3,82.38,82.3,82.33,2708.0,78.5445,78.6209,78.5445,78.5731,2708.0
2023-08-04 15:55:00,82.31,82.38,82.22,82.33,6741.0,78.554,78.6209,78.4682,78.5731,6741.0
2023-08-07 09:35:00,83.32,83.32,83.14,83.15,300.0,79.518,79.518,79.3462,79.3557,300.0
2023-08-07 09:40:00,83.37,83.37,83.37,83.37,100.0,79.5657,79.5657,79.5657,79.5657,100.0
2023-08-07 09:45:00,83.5,83.5,83.5,83.5,100.0,79.6897,79.6897,79.6897,79.6897,100.0
2023-08-07 09:50:00,83.58,83.58,83.58,83.58,100.0,79.7661,79.7661,79.7661,79.7661,100.0
2023-08-07 09:55:00,83.28,83.28,83.28,83.28,100.0,79.4798,79.4798,79.4798,79.4798,100.0
2023-08-07 10:00:00,83.52,83.52,83.43,83.46,300.0,79.7088,79.7088,79.6229,79.6516,300.0
2023-08-07 10:05:00,83.53,83.83,83.53,83.83,400.0,79.7184,80.0047,79.7184,80.0047,400.0
2023-08-07 10:10:00,83.88,84.26,83.88,84.26,300.0,80.0524,80.4151,80.0524,80.4151,300.0
2023-08-07 10:15:00,84.36,84.36,84.23,84.27,613.0,80.5105,80.5105,80.3864,80.4246,613.0
2023-08-07 10:20:00,84.33,84.38,84.33,84.38,300.0,80.4819,80.5296,80.4819,80.5296,300.0
2023-08-07 10:25:00,84.5,84.5,84.5,84.5,100.0,80.6441,80.6441,80.6441,80.6441,100.0
2023-08-07 10:30:00,84.61,84.61,84.35,84.35,300.0,80.7491,80.7491,80.501,80.501,300.0
2023-08-07 10:35:00,84.28,84.28,84.28,84.28,200.0,80.4342,80.4342,80.4342,80.4342,200.0
2023-08-07 10:40:00,84.08,84.08,84.08,84.08,100.0,80.2433,80.2433,80.2433,80.2433,100.0
2023-08-07 10:45:00,84.25,84.25,84.25,84.25,100.0,80.4055,80.4055,80.4055,80.4055,100.0
2023-08-07 10:50:00,84.3,84.31,84.3,84.31,300.0,80.4532,80.4628,80.4532,80.4628,300.0
2023-08-07 10:55:00,84.28,84.28,84.28,84.28,100.0,80.4342,80.4342,80.4342,80.4342,100.0
2023-08-07 11:00:00,84.28,84.28,84.28,84.28,0.0,80.4342,80.4342,80.4342,80.4342,0.0
2023-08-07 11:05:00,84.58,84.6,84.58,84.6,400.0,80.7205,80.7396,80.7205,80.7396,400.0
2023-08-07 11:10:00,84.6,84.6,84.53,84.55,400.0,80.7396,80.7396,80.6727,80.6918,400.0
2023-08-07 11:15:00,84.53,84.56,84.53,84.56,200.0,80.6727,80.7014,80.6727,80.7014,200.0
2023-08-07 11:20:00,84.56,84.56,84.56,84.56,0.0,80.7014,80.7014,80.7014,80.7014,0.0
2023-08-07 11:25:00,84.69,84.74,84.69,84.74,300.0,80.8254,80.8732,80.8254,80.8732,300.0
2023-08-07 11:30:00,84.69,84.69,84.69,84.69,125.0,80.8254,80.8254,80.8254,80.8254,125.0
2023-08-07 11:35:00,84.69,84.69,84.69,84.69,0.0,80.8254,80.8254,80.8254,80.8254,0.0
2023-08-07 11:40:00,84.47,84.47,84.47,84.47,100.0,80.6155,80.6155,80.6155,80.6155,100.0
2023-08-07 11:45:00,84.37,84.38,84.37,84.38,200.0,80.52,80.5296,80.52,80.5296,200.0
2023-08-07 11:50:00,84.42,84.42,84.42,84.42,100.0,80.5678,80.5678,80.5678,80.5678,100.0
2023-08-07 11:55:00,84.37,84.48,84.36,84.44,1590.0,80.52,80.625,80.5105,80.5869,1590.0
2023-08-07 12:00:00,84.34,84.35,84.32,84.35,850.0,80.4914,80.501,80.4723,80.501,850.0
2023-08-07 12:05:00,84.35,84.35,84.35,84.35,0.0,80.501,80.501,80.501,80.501,0.0
2023-08-07 12:10:00,84.28,84.3,84.25,84.25,950.0,80.4342,80.4532,80.4055,80.4055,950.0
2023-08-07 12:15:00,84.25,84.25,84.25,84.25,0.0,80.4055,80.4055,80.4055,80.4055,0.0
2023-08-07 12:20:00,84.4,84.4,84.36,84.36,416.0,80.5487,80.5487,80.5105,80.5105,416.0
2023-08-07 12:25:00,84.5,84.5,84.5,84.5,100.0,80.6441,80.6441,80.6441,80.6441,100.0
2023-08-07 12:30:00,84.63,84.63,84.63,84.63,100.0,80.7682,80.7682,80.7682,80.7682,100.0
2023-08-07 12:35:00,84.61,84.77,84.61,84.77,718.0,80.7491,80.9018,80.7491,80.9018,718.0
2023-08-07 12:40:00,84.77,84.77,84.77,84.77,0.0,80.9018,80.9018,80.9018,80.9018,0.0
2023-08-07 12:45:00,84.78,84.78,84.76,84.76,200.0,80.9113,80.9113,80.8923,80.8923,200.0
2023-08-07 12:50:00,84.76,84.76,84.76,84.76,0.0,80.8923,80.8923,80.8923,80.8923,0.0
2023-08-07 12:55:00,84.89,84.89,84.88,84.88,200.0,81.0163,81.0163,81.0068,81.0068,200.0
2023-08-07 13:00:00,84.85,84.85,84.81,84.81,300.0,80.9781,80.9781,80.94,80.94,300.0
2023-08-07 13:05:00,84.81,84.81,84.81,84.81,0.0,80.94,80.94,80.94,80.94,0.0
2023-08-07 13:10:00,84.81,84.81,84.81,84.81,0.0,80.94,80.94,80.94,80.94,0.0
2023-08-07 13:15:00,84.64,84.67,84.64,84.67,500.0,80.7777,80.8064,80.7777,80.8064,500.0
2023-08-07 13:20:00,84.68,84.68,84.68,84.68,100.0,80.8159,80.8159,80.8159,80.8159,100.0
2023-08-07 13:25:00,84.66,84.66,84.65,84.65,400.0,80.7968,80.7968,80.7873,80.7873,400.0
2023-08-07 13:30:00,84.56,84.56,84.52,84.52,200.0,80.7014,80.7014,80.6632,80.6632,200.0
2023-08-07 13:35:00,84.47,84.55,84.43,84.55,505.0,80.6155,80.6918,80.5773,80.6918,505.0
2023-08-07 13:40:00,84.54,84.58,84.45,84.58,400.0,80.6823,80.7205,80.5964,80.7205,400.0
2023-08-07 13:45:00,84.58,84.58,84.58,84.58,0.0,80.7205,80.7205,80.7205,80.7205,0.0
2023-08-07 13:50:00,84.66,84.72,84.66,84.72,400.0,80.7968,80.8541,80.7968,80.8541,400.0
2023-08-07 13:55:00,84.77,84.77,84.7,84.7,200.0,80.9018,80.9018,80.835,80.835,200.0
2023-08-07 14:00:00,84.83,84.83,84.83,84.83,100.0,80.9591,80.9591,80.9591,80.9591,100.0
2023-08-07 14:05:00,84.82,84.83,84.82,84.82,300.0,80.9495,80.9591,80.9495,80.9495,300.0
2023-08-07 14:10:00,84.84,84.84,84.81,84.81,200.0,80.9686,80.9686,80.94,80.94,200.0
2023-08-07 14:15:00,84.79,84.83,84.79,84.83,200.0,80.9209,80.9591,80.9209,80.9591,200.0
2023-08-07 14:20:00,84.74,84.74,84.73,84.73,200.0,80.8732,80.8732,80.8636,80.8636,200.0
2023-08-07 14:25:00,84.71,84.72,84.69,84.72,300.0,80.8445,80.8541,80.8254,80.8541,300.0
2023-08-07 14:30:00,84.72,84.72,84.72,84.72,0.0,80.8541,80.8541,80.8541,80.8541,0.0
2023-08-07 14:35:00,84.82,84.83,84.81,84.81,300.0,80.9495,80.9591,80.94,80.94,300.0
2023-08-07 14:40:00,84.8,84.8,84.75,84.75,300.0,80.9304,80.9304,80.8827,80.8827,300.0
2023-08-07 14:45:00,84.75,84.75,84.75,84.75,0.0,80.8827,80.8827,80.8827,80.8827,0.0
2023-08-07 14:50:00,84.81,84.83,84.79,84.79,400.0,80.94,80.9591,80.9209,80.9209,400.0
2023-08-07 14:55:00,84.79,84.88,84.78,84.88,1000.0,80.9209,81.0068,80.9113,81.0068,1000.0
2023-08-07 15:00:00,84.95,85.07,84.95,85.06,1164.0,81.0736,81.1881,81.0736,81.1786,1164.0
2023-08-07 15:05:00,85.05,85.05,84.96,84.96,937.0,81.169,81.169,81.0831,81.0831,937.0
2023-08-07 15:10:00,84.97,84.97,84.77,84.77,1637.0,81.0927,81.0927,80.9018,80.9018,1637.0
2023-08-07 15:15:00,84.7,84.74,84.69,84.69,1032.0,80.835,80.8732,80.8254,80.8254,1032.0
2023-08-07 15:20:00,84.7,84.79,84.7,84.71,1325.0,80.835,80.9209,80.835,80.8445,1325.0
2023-08-07 15:25:00,84.76,84.76,84.68,84.68,1445.0,80.8923,80.8923,80.8159,80.8159,1445.0
2023-08-07 15:30:00,84.66,84.77,84.66,84.75,1774.0,80.7968,80.9018,80.7968,80.8827,1774.0
2023-08-07 15:35:00,84.81,84.81,84.76,84.76,1628.0,80.94,80.94,80.8923,80.8923,1628.0
2023-08-07 15:40:00,84.76,84.83,84.76,84.81,1316.0,80.8923,80.9591,80.8923,80.94,1316.0
2023-08-07 15:45:00,84.85,84.92,84.76,84.76,3333.0,80.9781,81.0449,80.8923,80.8923,3333.0
2023-08-07 15:50:00,84.82,84.88,84.75,84.75,5954.0,80.9495,81.0068,80.8827,80.8827,5954.0
2023-08-07 15:55:00,84.74,84.89,84.73,84.81,15533.0,80.8732,81.0163,80.8636,80.94,15533.0
2023-08-08 09:30:00,83.94,83.94,83.94,83.94,100.0,80.1097,80.1097,80.1097,80.1097,100.0
2023-08-08 09:35:00,84.22,84.22,84.07,84.07,400.0,80.3769,80.3769,80.2337,80.2337,400.0
2023-08-08 09:40:00,84.22,84.22,84.22,84.22,100.0,80.3769,80.3769,80.3769,80.3769,100.0
2023-08-08 09:45:00,84.26,84.26,84.25,84.25,200.0,80.4151,80.4151,80.4055,80.4055,200.0
2023-08-08 09:50:00,84.25,84.25,84.25,84.25,0.0,80.4055,80.4055,80.4055,80.4055,0.0
2023-08-08 09:55:00,84.09,84.21,84.09,84.21,300.0,80.2528,80.3673,80.2528,80.3673,300.0
2023-08-08 10:00:00,84.36,84.36,84.22,84.22,429.0,80.5105,80.5105,80.3769,80.3769,429.0
2023-08-08 10:05:00,84.09,84.09,84.02,84.02,700.0,80.2528,80.2528,80.186,80.186,700.0
2023-08-08 10:10:00,84.07,84.07,83.74,83.74,600.0,80.2337,80.2337,79.9188,79.9188,600.0
2023-08-08 10:15:00,83.57,83.62,83.57,83.62,200.0,79.7566,79.8043,79.7566,79.8043,200.0
2023-08-08 10:20:00,83.58,83.58,83.58,83.58,100.0,79.7661,79.7661,79.7661,79.7661,100.0
2023-08-08 10:25:00,83.79,83.85,83.73,83.85,300.0,79.9665,80.0238,79.9093,80.0238,300.0
2023-08-08 10:30:00,83.94,84.03,83.94,84.03,500.0,80.1097,80.1956,80.1097,80.1956,500.0
2023-08-08 10:35:00,84.11,84.11,84.11,84.11,100.0,80.2719,80.2719,80.2719,80.2719,100.0
2023-08-08 10:40:00,83.96,83.97,83.96,83.97,300.0,80.1288,80.1383,80.1288,80.1383,300.0
2023-08-08 10:45:00,84.11,84.11,84.11,84.11,100.0,80.2719,80.2719,80.2719,80.2719,100.0
2023-08-08 10:50:00,84.15,84.15,84.03,84.03,200.0,80.3101,80.3101,80.1956,80.1956,200.0
2023-08-08 10:55:00,84.11,84.11,84.11,84.11,100.0,80.2719,80.2719,80.2719,80.2719,100.0
2023-08-08 11:00:00,84.19,84.19,84.19,84.19,100.0,80.3483,80.3483,80.3483,80.3483,100.0
2023-08-08 11:05:00,84.19,84.28,84.11,84.2,600.0,80.3483,80.4342,80.2719,80.3578,600.0
2023-08-08 11:10:00,84.2,84.2,84.06,84.06,300.0,80.3578,80.3578,80.2242,80.2242,300.0
2023-08-08 11:15:00,84.07,84.07,84.07,84.07,100.0,80.2337,80.2337,80.2337,80.2337,100.0
2023-08-08 11:20:00,84.26,84.27,84.26,84.27,300.0,80.4151,80.4246,80.4151,80.4246,300.0
2023-08-08 11:25:00,84.35,84.35,84.35,84.35,100.0,80.501,80.501,80.501,80.501,100.0
2023-08-08 11:30:00,84.33,84.33,84.32,84.32,200.0,80.4819,80.4819,80.4723,80.4723,200.0
2023-08-08 11:35:00,84.32,84.32,84.32,84.32,0.0,80.4723,80.4723,80.4723,80.4723,0.0
2023-08-08 11:40:00,84.45,84.45,84.43,84.43,200.0,80.5964,80.5964,80.5773,80.5773,200.0
2023-08-08 11:45:00,84.61,84.61,84.6,84.6,300.0,80.7491,80.7491,80.7396,80.7396,300.0
2023-08-08 11:50:00,84.6,84.6,84.6,84.6,0.0,80.7396,80.7396,80.7396,80.7396,0.0
2023-08-08 11:55:00,84.55,84.55,84.46,84.46,400.0,80.6918,80.6918,80.6059,80.6059,400.0
2023-08-08 12:00:00,84.47,84.49,84.47,84.49,400.0,80.6155,80.6346,80.6155,80.6346,400.0
2023-08-08 12:05:00,84.5,84.5,84.5,84.5,100.0,80.6441,80.6441,80.6441,80.6441,100.0
2023-08-08 12:10:00,84.58,84.59,84.58,84.59,200.0,80.7205,80.73,80.7205,80.73,200.0
2023-08-08 12:15:00,84.63,84.63,84.6,84.6,500.0,80.7682,80.7682,80.7396,80.7396,500.0
2023-08-08 12:20:00,84.56,84.56,84.56,84.56,153.0,80.7014,80.7014,80.7014,80.7014,153.0
2023-08-08 12:25:00,84.56,84.56,84.56,84.56,0.0,80.7014,80.7014,80.7014,80.7014,0.0
2023-08-08 12:30:00,84.7,84.7,84.66,84.67,552.0,80.835,80.835,80.7968,80.8064,552.0
2023-08-08 12:35:00,84.73,84.73,84.7,84.7,511.0,80.8636,80.8636,80.835,80.835,511.0
2023-08-08 12:40:00,84.67,84.67,84.67,84.67,300.0,80.8064,80.8064,80.8064,80.8064,300.0
2023-08-08 12:45:00,84.5,84.5,84.5,84.5,100.0,80.6441,80.6441,80.6441,80.6441,100.0
2023-08-08 12:50:00,84.63,84.63,84.61,84.61,300.0,80.7682,80.7682,80.7491,80.7491,300.0
2023-08-08 12:55:00,84.57,84.6,84.57,84.6,300.0,80.7109,80.7396,80.7109,80.7396,300.0
2023-08-08 13:00:00,84.63,84.63,84.63,84.63,100.0,80.7682,80.7682,80.7682,80.7682,100.0
2023-08-08 13:05:00,84.62,84.67,84.62,84.67,400.0,80.7586,80.8064,80.7586,80.8064,400.0
2023-08-08 13:10:00,84.65,84.68,84.65,84.68,200.0,80.7873,80.8159,80.7873,80.8159,200.0
2023-08-08 13:15:00,84.84,84.84,84.82,84.82,200.0,80.9686,80.9686,80.9495,80.9495,200.0
2023-08-08 13:20:00,84.81,84.81,84.75,84.75,400.0,80.94,80.94,80.8827,80.8827,400.0
2023-08-08 13:25:00,84.64,84.67,84.63,84.67,500.0,80.7777,80.8064,80.7682,80.8064,500.0
2023-08-08 13:30:00,84.73,84.73,84.73,84.73,100.0,80.8636,80.8636,80.8636,80.8636,100.0
2023-08-08 13:35:00,84.71,84.85,84.71,84.85,300.0,80.8445,80.9781,80.8445,80.9781,300.0
2023-08-08 13:40:00,84.9,84.9,84.87,84.87,405.0,81.0259,81.0259,80.9972,80.9972,405.0
2023-08-08 13:45:00,84.87,84.87,84.87,84.87,400.0,80.9972,80.9972,80.9972,80.9972,400.0
2023-08-08 13:50:00,84.91,84.91,84.9,84.9,302.0,81.0354,81.0354,81.0259,81.0259,302.0
2023-08-08 13:55:00,84.76,84.76,84.76,84.76,100.0,80.8923,80.8923,80.8923,80.8923,100.0
2023-08-08 14:00:00,84.76,84.76,84.76,84.76,0.0,80.8923,80.8923,80.8923,80.8923,0.0
2023-08-08 14:05:00,84.89,84.89,84.85,84.86,300.0,81.0163,81.0163,80.9781,80.9877,300.0
2023-08-08 14:10:00,84.86,84.86,84.86,84.86,0.0,80.9877,80.9877,80.9877,80.9877,0.0
2023-08-08 14:15:00,84.98,84.98,84.96,84.96,250.0,81.1022,81.1022,81.0831,81.0831,250.0
2023-08-08 14:20:00,84.98,84.98,84.94,84.98,400.0,81.1022,81.1022,81.064,81.1022,400.0
2023-08-08 14:25:00,84.98,84.98,84.98,84.98,0.0,81.1022,81.1022,81.1022,81.1022,0.0
2023-08-08 14:30:00,84.9,84.9,84.9,84.9,100.0,81.0259,81.0259,81.0259,81.0259,100.0
2023-08-08 14:35:00,85.0,85.0,84.99,84.99,200.0,81.1213,81.1213,81.1118,81.1118,200.0
2023-08-08 14:40:00,85.02,85.02,85.01,85.01,200.0,81.1404,81.1404,81.1308,81.1308,200.0
2023-08-08 14:45:00,84.95,84.95,84.95,84.95,300.0,81.0736,81.0736,81.0736,81.0736,300.0
2023-08-08 14:50:00,85.02,85.02,84.98,84.99,300.0,81.1404,81.1404,81.1022,81.1118,300.0
2023-08-08 14:55:00,85.07,85.07,85.04,85.05,300.0,81.1881,81.1881,81.1595,81.169,300.0
2023-08-08 15:00:00,85.0,85.05,84.98,85.05,400.0,81.1213,81.169,81.1022,81.169,400.0
2023-08-08 15:05:00,85.11,85.19,85.08,85.19,600.0,81.2263,81.3026,81.1976,81.3026,600.0
2023-08-08 15:10:00,85.21,85.21,85.17,85.17,300.0,81.3217,81.3217,81.2835,81.2835,300.0
2023-08-08 15:15:00,85.21,85.26,85.21,85.26,600.0,81.3217,81.3694,81.3217,81.3694,600.0
2023-08-08 15:20:00,85.28,85.34,85.25,85.34,300.0,81.3885,81.4458,81.3599,81.4458,300.0
2023-08-08 15:25:00,85.25,85.25,85.25,85.25,200.0,81.3599,81.3599,81.3599,81.3599,200.0
2023-08-08 15:30:00,85.29,85.29,85.25,85.25,500.0,81.3981,81.3981,81.3599,81.3599,500.0
2023-08-08 15:35:00,85.26,85.26,85.26,85.26,200.0,81.3694,81.3694,81.3694,81.3694,200.0
2023-08-08 15:40:00,85.44,85.56,85.44,85.49,1100.0,81.5412,81.6557,81.5412,81.5889,1100.0
2023-08-08 15:45:00,85.57,85.63,85.43,85.43,700.0,81.6653,81.7226,81.5317,81.5317,700.0
2023-08-08 15:50:00,85.42,85.42,85.35,85.36,2799.0,81.5221,81.5221,81.4553,81.4649,2799.0
2023-08-08 15:55:00,85.37,85.4,85.27,85.29,3759.0,81.4744,81.503,81.379,81.3981,3759.0
2023-08-09 09:30:00,84.58,84.58,84.58,84.58,100.0,80.7205,80.7205,80.7205,80.7205,100.0
2023-08-09 09:35:00,84.81,84.81,84.81,84.81,100.0,80.94,80.94,80.94,80.94,100.0
2023-08-09 09:40:00,84.81,84.81,84.81,84.81,0.0,80.94,80.94,80.94,80.94,0.0
2023-08-09 09:45:00,84.81,84.81,84.81,84.81,0.0,80.94,80.94,80.94,80.94,0.0
2023-08-09 09:50:00,85.0,85.0,85.0,85.0,100.0,81.1213,81.1213,81.1213,81.1213,100.0
2023-08-09 09:55:00,85.3,85.3,85.3,85.3,300.0,81.4076,81.4076,81.4076,81.4076,300.0
2023-08-09 10:00:00,85.37,85.56,85.37,85.56,600.0,81.4744,81.6557,81.4744,81.6557,600.0
2023-08-09 10:05:00,85.58,85.58,85.42,85.42,901.0,81.6748,81.6748,81.5221,81.5221,901.0
2023-08-09 10:10:00,85.3,85.39,85.3,85.36,1250.0,81.4076,81.4935,81.4076,81.4649,1250.0
2023-08-09 10:15:00,85.37,85.37,85.34,85.35,400.0,81.4744,81.4744,81.4458,81.4553,400.0
2023-08-09 10:20:00,85.33,85.4,85.27,85.4,700.0,81.4362,81.503,81.379,81.503,700.0
2023-08-09 10:25:00,85.39,85.47,85.39,85.45,922.0,81.4935,81.5699,81.4935,81.5508,922.0
2023-08-09 10:30:00,85.5,85.5,85.43,85.43,787.0,81.5985,81.5985,81.5317,81.5317,787.0
2023-08-09 10:35:00,85.33,85.33,85.28,85.28,200.0,81.4362,81.4362,81.3885,81.3885,200.0
2023-08-09 10:40:00,85.33,85.36,85.33,85.36,400.0,81.4362,81.4649,81.4362,81.4649,400.0
2023-08-09 10:45:00,85.37,85.44,85.37,85.43,900.0,81.4744,81.5412,81.4744,81.5317,900.0
2023-08-09 10:50:00,85.36,85.45,85.36,85.45,1759.0,81.4649,81.5508,81.4649,81.5508,1759.0
2023-08-09 10:55:00,85.47,85.58,85.46,85.55,1666.0,81.5699,81.6748,81.5603,81.6462,1666.0
2023-08-09 11:00:00,85.68,85.68,85.57,85.62,8817.0,81.7703,81.7703,81.6653,81.713,8817.0
2023-08-09 11:05:00,85.62,85.62,85.62,85.62,0.0,81.713,81.713,81.713,81.713,0.0
2023-08-09 11:10:00,85.69,85.74,85.69,85.73,1454.0,81.7798,81.8275,81.7798,81.818,1454.0
2023-08-09 11:15:00,85.73,85.73,85.71,85.72,997.0,81.818,81.818,81.7989,81.8084,997.0
2023-08-09 11:20:00,85.61,85.61,85.44,85.44,800.0,81.7035,81.7035,81.5412,81.5412,800.0
2023-08-09 11:25:00,85.4,85.5,85.39,85.5,300.0,81.503,81.5985,81.4935,81.5985,300.0
2023-08-09 11:30:00,85.47,85.5,85.45,85.5,1022.0,81.5699,81.5985,81.5508,81.5985,1022.0
2023-08-09 11:35:00,85.47,85.52,85.47,85.51,400.0,81.5699,81.6176,81.5699,81.608,400.0
2023-08-09 11:40:00,85.61,85.64,85.59,85.64,1200.0,81.7035,81.7321,81.6844,81.7321,1200.0
2023-08-09 11:45:00,85.53,85.53,85.49,85.49,579.0,81.6271,81.6271,81.5889,81.5889,579.0
2023-08-09 11:50:00,85.39,85.39,85.28,85.28,400.0,81.4935,81.4935,81.3885,81.3885,400.0
2023-08-09 11:55:00,85.36,85.36,85.34,85.34,600.0,81.4649,81.4649,81.4458,81.4458,600.0
2023-08-09 12:00:00,85.33,85.33,85.31,85.31,400.0,81.4362,81.4362,81.4172,81.4172,400.0
2023-08-09 12:05:00,85.58,85.58,85.57,85.57,200.0,81.6748,81.6748,81.6653,81.6653,200.0
2023-08-09 12:10:00,85.69,85.69,85.5,85.5,1038.0,81.7798,81.7798,81.5985,81.5985,1038.0
2023-08-09 12:15:00,85.58,85.58,85.46,85.46,400.0,81.6748,81.6748,81.5603,81.5603,400.0
2023-08-09 12:20:00,85.46,85.46,85.46,85.46,0.0,81.5603,81.5603,81.5603,81.5603,0.0
2023-08-09 12:25:00,85.34,85.35,85.3,85.3,1127.0,81.4458,81.4553,81.4076,81.4076,1127.0
2023-08-09 12:30:00,85.3,85.3,85.3,85.3,0.0,81.4076,81.4076,81.4076,81.4076,0.0
2023-08-09 12:35:00,85.39,85.42,85.39,85.42,300.0,81.4935,81.5221,81.4935,81.5221,300.0
2023-08-09 12:40:00,85.46,85.46,85.43,85.43,700.0,81.5603,81.5603,81.5317,81.5317,700.0
2023-08-09 12:45:00,85.32,85.32,85.28,85.28,400.0,81.4267,81.4267,81.3885,81.3885,400.0
2023-08-09 12:50:00,85.33,85.36,85.33,85.36,200.0,81.4362,81.4649,81.4362,81.4649,200.0
2023-08-09 12:55:00,85.47,85.5,85.47,85.5,600.0,81.5699,81.5985,81.5699,81.5985,600.0
2023-08-09 13:00:00,85.57,85.57,85.56,85.56,400.0,81.6653,81.6653,81.6557,81.6557,400.0
2023-08-09 13:05:00,85.63,85.63,85.62,85.62,200.0,81.7226,81.7226,81.713,81.713,200.0
2023-08-09 13:10:00,85.62,85.7,85.62,85.7,504.0,81.713,81.7894,81.713,81.7894,504.0
2023-08-09 13:15:00,85.66,85.74,85.66,85.71,1000.0,81.7512,81.8275,81.7512,81.7989,1000.0
2023-08-09 13:20:00,85.71,85.71,85.71,85.71,200.0,81.7989,81.7989,81.7989,81.7989,200.0
2023-08-09 13:25:00,85.7,85.7,85.66,85.66,500.0,81.7894,81.7894,81.7512,81.7512,500.0
2023-08-09 13:30:00,85.7,85.75,85.7,85.71,700.0,81.7894,81.8371,81.7894,81.7989,700.0
2023-08-09 13:35:00,85.67,85.67,85.67,85.67,200.0,81.7607,81.7607,81.7607,81.7607,200.0
2023-08-09 13:40:00,85.63,85.67,85.63,85.67,911.0,81.7226,81.7607,81.7226,81.7607,911.0
2023-08-09 13:45:00,85.66,85.71,85.65,85.71,800.0,81.7512,81.7989,81.7416,81.7989,800.0
2023-08-09 13:50:00,85.85,85.85,85.85,85.85,400.0,81.9325,81.9325,81.9325,81.9325,400.0
2023-08-09 13:55:00,85.95,86.03,85.95,85.98,2694.0,82.0279,82.1043,82.0279,82.0566,2694.0
2023-08-09 14:00:00,85.92,85.92,85.9,85.9,434.0,81.9993,81.9993,81.9802,81.9802,434.0
2023-08-09 14:05:00,85.99,86.01,85.97,86.01,1000.0,82.0661,82.0852,82.047,82.0852,1000.0
2023-08-09 14:10:00,85.95,85.95,85.85,85.85,300.0,82.0279,82.0279,81.9325,81.9325,300.0
2023-08-09 14:15:00,85.82,85.83,85.8,85.81,1102.0,81.9039,81.9134,81.8848,81.8943,1102.0
2023-08-09 14:20:00,85.85,85.85,85.85,85.85,100.0,81.9325,81.9325,81.9325,81.9325,100.0
2023-08-09 14:25:00,85.85,85.85,85.85,85.85,0.0,81.9325,81.9325,81.9325,81.9325,0.0
2023-08-09 14:30:00,85.96,85.99,85.96,85.97,600.0,82.0375,82.0661,82.0375,82.047,600.0
2023-08-09 14:35:00,85.99,85.99,85.88,85.88,500.0,82.0661,82.0661,81.9611,81.9611,500.0
2023-08-09 14:40:00,85.93,85.93,85.91,85.91,600.0,82.0089,82.0089,81.9898,81.9898,600.0
2023-08-09 14:45:00,85.89,85.92,85.88,85.9,1200.0,81.9707,81.9993,81.9611,81.9802,1200.0
2023-08-09 14:50:00,85.87,85.87,85.85,85.86,400.0,81.9516,81.9516,81.9325,81.9421,400.0
2023-08-09 14:55:00,85.87,85.93,85.87,85.89,1011.0,81.9516,82.0089,81.9516,81.9707,1011.0
2023-08-09 15:00:00,85.85,85.85,85.72,85.72,1600.0,81.9325,81.9325,81.8084,81.8084,1600.0
2023-08-09 15:05:00,85.72,85.72,85.67,85.69,1400.0,81.8084,81.8084,81.7607,81.7798,1400.0
2023-08-09 15:10:00,85.76,85.76,85.7,85.74,500.0,81.8466,81.8466,81.7894,81.8275,500.0
2023-08-09 15:15:00,85.74,85.77,85.7,85.75,2319.0,81.8275,81.8562,81.7894,81.8371,2319.0
2023-08-09 15:20:00,85.75,85.81,85.71,85.8,1750.0,81.8371,81.8943,81.7989,81.8848,1750.0
2023-08-09 15:25:00,85.77,85.8,85.73,85.73,1200.0,81.8562,81.8848,81.818,81.818,1200.0
2023-08-09 15:30:00,85.76,85.76,85.62,85.71,2458.0,81.8466,81.8466,81.713,81.7989,2458.0
2023-08-09 15:35:00,85.7,85.73,85.7,85.71,1310.0,81.7894,81.818,81.7894,81.7989,1310.0
2023-08-09 15:40:00,85.7,85.72,85.67,85.67,600.0,81.7894,81.8084,81.7607,81.7607,600.0
2023-08-09 15:45:00,85.66,85.68,85.36,85.38,3627.0,81.7512,81.7703,81.4649,81.484,3627.0
2023-08-09 15:50:00,85.43,85.49,85.42,85.48,5740.0,81.5317,81.5889,81.5221,81.5794,5740.0
2023-08-09 15:55:00,85.49,85.53,85.45,85.45,6804.0,81.5889,81.6271,81.5508,81.5508,6804.0
2023-08-10 09:30:00,86.08,86.08,86.08,86.08,250.0,82.152,82.152,82.152,82.152,250.0
2023-08-10 09:35:00,86.03,86.03,86.03,86.03,100.0,82.1043,82.1043,82.1043,82.1043,100.0
2023-08-10 09:40:00,86.1,86.1,86.07,86.07,200.0,82.1711,82.1711,82.1425,82.1425,200.0
2023-08-10 09:45:00,86.12,86.13,86.12,86.13,310.0,82.1902,82.1997,82.1902,82.1997,310.0
2023-08-10 09:50:00,86.07,86.07,85.98,85.98,400.0,82.1425,82.1425,82.0566,82.0566,400.0
2023-08-10 09:55:00,86.12,86.12,86.12,86.12,100.0,82.1902,82.1902,82.1902,82.1902,100.0
2023-08-10 10:00:00,86.13,86.13,86.05,86.05,200.0,82.1997,82.1997,82.1234,82.1234,200.0
2023-08-10 10:05:00,86.04,86.04,86.02,86.04,400.0,82.1138,82.1138,82.0948,82.1138,400.0
2023-08-10 10:10:00,86.04,86.04,86.04,86.04,0.0,82.1138,82.1138,82.1138,82.1138,0.0
2023-08-10 10:15:00,86.33,86.33,86.22,86.22,200.0,82.3906,82.3906,82.2856,82.2856,200.0
2023-08-10 10:20:00,86.19,86.19,86.09,86.09,500.0,82.257,82.257,82.1616,82.1616,500.0
2023-08-10 10:25:00,86.1,86.1,86.1,86.1,100.0,82.1711,82.1711,82.1711,82.1711,100.0
2023-08-10 10:30:00,86.1,86.17,86.1,86.17,300.0,82.1711,82.2379,82.1711,82.2379,300.0
2023-08-10 10:35:00,86.11,86.11,86.05,86.07,400.0,82.1806,82.1806,82.1234,82.1425,400.0
2023-08-10 10:40:00,86.0,86.0,86.0,86.0,100.0,82.0757,82.0757,82.0757,82.0757,100.0
2023-08-10 10:45:00,85.95,85.95,85.95,85.95,200.0,82.0279,82.0279,82.0279,82.0279,200.0
2023-08-10 10:50:00,85.89,86.0,85.88,86.0,534.0,81.9707,82.0757,81.9611,82.0757,534.0
2023-08-10 10:55:00,86.09,86.22,86.09,86.22,700.0,82.1616,82.2856,82.1616,82.2856,700.0
2023-08-10 11:00:00,86.11,86.11,86.02,86.07,427.0,82.1806,82.1806,82.0948,82.1425,427.0
2023-08-10 11:05:00,86.01,86.07,85.99,86.07,600.0,82.0852,82.1425,82.0661,82.1425,600.0
2023-08-10 11:10:00,86.16,86.16,86.16,86.16,100.0,82.2284,82.2284,82.2284,82.2284,100.0
2023-08-10 11:15:00,86.01,86.01,86.0,86.0,300.0,82.0852,82.0852,82.0757,82.0757,300.0
2023-08-10 11:20:00,86.14,86.14,86.14,86.14,100.0,82.2093,82.2093,82.2093,82.2093,100.0
2023-08-10 11:25:00,86.16,86.19,86.11,86.11,400.0,82.2284,82.257,82.1806,82.1806,400.0
2023-08-10 11:30:00,86.11,86.11,86.11,86.11,0.0,82.1806,82.1806,82.1806,82.1806,0.0
2023-08-10 11:35:00,86.18,86.18,86.18,86.18,100.0,82.2475,82.2475,82.2475,82.2475,100.0
2023-08-10 11:40:00,86.03,86.03,86.01,86.01,397.0,82.1043,82.1043,82.0852,82.0852,397.0
2023-08-10 11:45:00,85.81,85.81,85.64,85.64,300.0,81.8943,81.8943,81.7321,81.7321,300.0
2023-08-10 11:50:00,85.53,85.55,85.44,85.44,500.0,81.6271,81.6462,81.5412,81.5412,500.0
2023-08-10 11:55:00,85.43,85.5,85.43,85.49,882.0,81.5317,81.5985,81.5317,81.5889,882.0
2023-08-10 12:00:00,85.45,85.45,85.41,85.43,683.0,81.5508,81.5508,81.5126,81.5317,683.0
2023-08-10 12:05:00,85.33,85.33,85.32,85.32,338.0,81.4362,81.4362,81.4267,81.4267,338.0
2023-08-10 12:10:00,85.32,85.32,85.32,85.32,0.0,81.4267,81.4267,81.4267,81.4267,0.0
2023-08-10 12:15:00,85.29,85.34,85.29,85.34,200.0,81.3981,81.4458,81.3981,81.4458,200.0
2023-08-10 12:20:00,85.38,85.38,85.33,85.33,209.0,81.484,81.484,81.4362,81.4362,209.0
2023-08-10 12:25:00,85.22,85.25,85.22,85.25,271.0,81.3313,81.3599,81.3313,81.3599,271.0
2023-08-10 12:30:00,85.26,85.26,85.23,85.23,200.0,81.3694,81.3694,81.3408,81.3408,200.0
2023-08-10 12:35:00,85.27,85.36,85.27,85.36,300.0,81.379,81.4649,81.379,81.4649,300.0
2023-08-10 12:40:00,85.3,85.3,85.3,85.3,100.0,81.4076,81.4076,81.4076,81.4076,100.0
2023-08-10 12:45:00,85.34,85.34,85.33,85.33,200.0,81.4458,81.4458,81.4362,81.4362,200.0
2023-08-10 12:50:00,85.28,85.28,85.28,85.28,100.0,81.3885,81.3885,81.3885,81.3885,100.0
2023-08-10 12:55:00,85.24,85.24,85.23,85.23,300.0,81.3503,81.3503,81.3408,81.3408,300.0
2023-08-10 13:00:00,85.16,85.16,85.11,85.13,300.0,81.274,81.274,81.2263,81.2454,300.0
2023-08-10 13:05:00,85.13,85.13,85.13,85.13,0.0,81.2454,81.2454,81.2454,81.2454,0.0
2023-08-10 13:10:00,85.13,85.13,85.13,85.13,0.0,81.2454,81.2454,81.2454,81.2454,0.0
2023-08-10 13:15:00,85.33,85.33,85.27,85.27,700.0,81.4362,81.4362,81.379,81.379,700.0
2023-08-10 13:20:00,85.29,85.32,85.26,85.29,1700.0,81.3981,81.4267,81.3694,81.3981,1700.0
2023-08-10 13:25:00,85.12,85.23,85.12,85.2,500.0,81.2358,81.3408,81.2358,81.3122,500.0
2023-08-10 13:30:00,85.07,85.07,85.06,85.06,200.0,81.1881,81.1881,81.1786,81.1786,200.0
2023-08-10 13:35:00,85.1,85.1,85.1,85.1,100.0,81.2167,81.2167,81.2167,81.2167,100.0
2023-08-10 13:40:00,85.18,85.22,85.18,85.22,354.0,81.2931,81.3313,81.2931,81.3313,354.0
2023-08-10 13:45:00,85.27,85.27,85.27,85.27,174.0,81.379,81.379,81.379,81.379,174.0
2023-08-10 13:50:00,85.27,85.27,85.27,85.27,0.0,81.379,81.379,81.379,81.379,0.0
2023-08-10 13:55:00,85.24,85.24,85.16,85.16,375.0,81.3503,81.3503,81.274,81.274,375.0
2023-08-10 14:00:00,85.17,85.17,85.17,85.17,100.0,81.2835,81.2835,81.2835,81.2835,100.0
2023-08-10 14:05:00,85.25,85.38,85.25,85.38,312.0,81.3599,81.484,81.3599,81.484,312.0
2023-08-10 14:10:00,85.51,85.51,85.46,85.5,400.0,81.608,81.608,81.5603,81.5985,400.0
2023-08-10 14:15:00,85.48,85.48,85.48,85.48,100.0,81.5794,81.5794,81.5794,81.5794,100.0
2023-08-10 14:20:00,85.59,85.59,85.59,85.59,400.0,81.6844,81.6844,81.6844,81.6844,400.0
2023-08-10 14:25:00,85.57,85.57,85.43,85.44,807.0,81.6653,81.6653,81.5317,81.5412,807.0
2023-08-10 14:30:00,85.43,85.43,85.43,85.43,100.0,81.5317,81.5317,81.5317,81.5317,100.0
2023-08-10 14:35:00,85.31,85.33,85.31,85.33,244.0,81.4172,81.4362,81.4172,81.4362,244.0
2023-08-10 14:40:00,85.26,85.26,85.26,85.26,100.0,81.3694,81.3694,81.3694,81.3694,100.0
2023-08-10 14:45:00,85.33,85.33,85.31,85.31,600.0,81.4362,81.4362,81.4172,81.4172,600.0
2023-08-10 14:50:00,85.29,85.29,85.29,85.29,100.0,81.3981,81.3981,81.3981,81.3981,100.0
2023-08-10 14:55:00,85.29,85.35,85.28,85.35,632.0,81.3981,81.4553,81.3885,81.4553,632.0
2023-08-10 15:00:00,85.33,85.33,85.18,85.24,713.0,81.4362,81.4362,81.2931,81.3503,713.0
2023-08-10 15:05:00,85.24,85.27,85.24,85.27,400.0,81.3503,81.379,81.3503,81.379,400.0
2023-08-10 15:10:00,85.29,85.34,85.26,85.27,808.0,81.3981,81.4458,81.3694,81.379,808.0
2023-08-10 15:15:00,85.21,85.23,85.19,85.19,412.0,81.3217,81.3408,81.3026,81.3026,412.0
2023-08-10 15:20:00,85.22,85.22,85.21,85.21,200.0,81.3313,81.3313,81.3217,81.3217,200.0
2023-08-10 15:25:00,85.15,85.15,85.14,85.14,400.0,81.2645,81.2645,81.2549,81.2549,400.0
2023-08-10 15:30:00,85.0,85.01,84.92,84.92,855.0,81.1213,81.1308,81.0449,81.0449,855.0
2023-08-10 15:35:00,84.85,84.91,84.85,84.91,500.0,80.9781,81.0354,80.9781,81.0354,500.0
2023-08-10 15:40:00,84.83,84.83,84.71,84.72,800.0,80.9591,80.9591,80.8445,80.8541,800.0
2023-08-10 15:45:00,84.69,84.88,84.68,84.88,1374.0,80.8254,81.0068,80.8159,81.0068,1374.0
2023-08-10 15:50:00,84.89,84.99,84.86,84.99,3455.0,81.0163,81.1118,80.9877,81.1118,3455.0
2023-08-10 15:55:00,84.97,84.98,84.91,84.91,2285.0,81.0927,81.1022,81.0354,81.0354,2285.0
2023-08-11 09:30:00,84.3,84.6,84.3,84.6,642.0,80.4532,80.7396,80.4532,80.7396,642.0
2023-08-11 09:35:00,84.75,84.75,84.75,84.75,100.0,80.8827,80.8827,80.8827,80.8827,100.0
2023-08-11 09:40:00,84.83,84.93,84.83,84.93,400.0,80.9591,81.0545,80.9591,81.0545,400.0
2023-08-11 09:45:00,84.9,85.05,84.9,85.04,500.0,81.0259,81.169,81.0259,81.1595,500.0
2023-08-11 09:50:00,85.31,85.31,85.31,85.31,100.0,81.4172,81.4172,81.4172,81.4172,100.0
2023-08-11 09:55:00,85.3,85.3,85.26,85.26,206.0,81.4076,81.4076,81.3694,81.3694,206.0
2023-08-11 10:00:00,85.24,85.42,85.24,85.42,600.0,81.3503,81.5221,81.3503,81.5221,600.0
2023-08-11 10:05:00,85.7,85.7,85.7,85.7,100.0,81.7894,81.7894,81.7894,81.7894,100.0
2023-08-11 10:10:00,85.2,85.21,85.1,85.13,847.0,81.3122,81.3217,81.2167,81.2454,847.0
2023-08-11 10:15:00,85.02,85.07,85.02,85.07,300.0,81.1404,81.1881,81.1404,81.1881,300.0
2023-08-11 10:20:00,85.05,85.05,85.05,85.05,100.0,81.169,81.169,81.169,81.169,100.0
2023-08-11 10:25:00,84.93,84.93,84.88,84.88,200.0,81.0545,81.0545,81.0068,81.0068,200.0
2023-08-11 10:30:00,84.69,84.7,84.69,84.7,200.0,80.8254,80.835,80.8254,80.835,200.0
2023-08-11 10:35:00,84.67,84.77,84.67,84.77,564.0,80.8064,80.9018,80.8064,80.9018,564.0
2023-08-11 10:40:00,84.92,84.92,84.92,84.92,469.0,81.0449,81.0449,81.0449,81.0449,469.0
2023-08-11 10:45:00,84.87,84.87,84.87,84.87,100.0,80.9972,80.9972,80.9972,80.9972,100.0
2023-08-11 10:50:00,84.74,84.74,84.74,84.74,236.0,80.8732,80.8732,80.8732,80.8732,236.0
2023-08-11 10:55:00,84.77,84.77,84.68,84.68,300.0,80.9018,80.9018,80.8159,80.8159,300.0
2023-08-11 11:00:00,84.68,84.68,84.68,84.68,0.0,80.8159,80.8159,80.8159,80.8159,0.0
2023-08-11 11:05:00,84.68,84.68,84.68,84.68,0.0,80.8159,80.8159,80.8159,80.8159,0.0
2023-08-11 11:10:00,84.76,84.76,84.76,84.76,178.0,80.8923,80.8923,80.8923,80.8923,178.0
2023-08-11 11:15:00,84.76,84.76,84.66,84.72,905.0,80.8923,80.8923,80.7968,80.8541,905.0
2023-08-11 11:20:00,84.68,84.82,84.68,84.82,284.0,80.8159,80.9495,80.8159,80.9495,284.0
2023-08-11 11:25:00,84.76,84.76,84.76,84.76,100.0,80.8923,80.8923,80.8923,80.8923,100.0
2023-08-11 11:30:00,84.74,84.75,84.74,84.75,200.0,80.8732,80.8827,80.8732,80.8827,200.0
2023-08-11 11:35:00,84.52,84.52,84.41,84.41,456.0,80.6632,80.6632,80.5582,80.5582,456.0
2023-08-11 11:40:00,84.32,84.4,84.3,84.4,306.0,80.4723,80.5487,80.4532,80.5487,306.0
2023-08-11 11:45:00,84.31,84.33,84.31,84.32,356.0,80.4628,80.4819,80.4628,80.4723,356.0
2023-08-11 11:50:00,84.32,84.32,84.32,84.32,0.0,80.4723,80.4723,80.4723,80.4723,0.0
2023-08-11 11:55:00,84.33,84.5,84.33,84.49,996.0,80.4819,80.6441,80.4819,80.6346,996.0
2023-08-11 12:00:00,84.53,84.57,84.53,84.57,300.0,80.6727,80.7109,80.6727,80.7109,300.0
2023-08-11 12:05:00,84.57,84.68,84.57,84.68,600.0,80.7109,80.8159,80.7109,80.8159,600.0
2023-08-11 12:10:00,84.71,84.71,84.71,84.71,100.0,80.8445,80.8445,80.8445,80.8445,100.0
2023-08-11 12:15:00,84.75,84.75,84.62,84.62,400.0,80.8827,80.8827,80.7586,80.7586,400.0
2023-08-11 12:20:00,84.52,84.52,84.47,84.47,400.0,80.6632,80.6632,80.6155,80.6155,400.0
2023-08-11 12:25:00,84.38,84.41,84.36,84.36,600.0,80.5296,80.5582,80.5105,80.5105,600.0
2023-08-11 12:30:00,84.29,84.29,84.29,84.29,100.0,80.4437,80.4437,80.4437,80.4437,100.0
2023-08-11 12:35:00,84.29,84.29,84.29,84.29,0.0,80.4437,80.4437,80.4437,80.4437,0.0
2023-08-11 12:40:00,84.07,84.07,83.95,83.97,457.0,80.2337,80.2337,80.1192,80.1383,457.0
2023-08-11 12:45:00,83.92,83.92,83.92,83.92,133.0,80.0906,80.0906,80.0906,80.0906,133.0
2023-08-11 12:50:00,83.98,84.0,83.98,84.0,200.0,80.1478,80.1669,80.1478,80.1669,200.0
2023-08-11 12:55:00,84.0,84.0,83.95,83.95,200.0,80.1669,80.1669,80.1192,80.1192,200.0
2023-08-11 13:00:00,84.13,84.13,84.12,84.12,200.0,80.291,80.291,80.2815,80.2815,200.0
2023-08-11 13:05:00,84.16,84.19,84.16,84.19,200.0,80.3196,80.3483,80.3196,80.3483,200.0
2023-08-11 13:10:00,84.23,84.23,84.14,84.14,400.0,80.3864,80.3864,80.3005,80.3005,400.0
2023-08-11 13:15:00,84.08,84.08,84.08,84.08,100.0,80.2433,80.2433,80.2433,80.2433,100.0
2023-08-11 13:20:00,84.04,84.04,84.0,84.03,588.0,80.2051,80.2051,80.1669,80.1956,588.0
2023-08-11 13:25:00,84.03,84.03,84.03,84.03,0.0,80.1956,80.1956,80.1956,80.1956,0.0
2023-08-11 13:30:00,84.03,84.03,84.03,84.03,0.0,80.1956,80.1956,80.1956,80.1956,0.0
2023-08-11 13:35:00,84.26,84.28,84.17,84.21,701.0,80.4151,80.4342,80.3292,80.3673,701.0
2023-08-11 13:40:00,84.21,84.21,84.21,84.21,0.0,80.3673,80.3673,80.3673,80.3673,0.0
2023-08-11 13:45:00,84.21,84.21,84.21,84.21,0.0,80.3673,80.3673,80.3673,80.3673,0.0
2023-08-11 13:50:00,84.11,84.11,84.09,84.09,200.0,80.2719,80.2719,80.2528,80.2528,200.0
2023-08-11 13:55:00,84.13,84.13,84.13,84.13,100.0,80.291,80.291,80.291,80.291,100.0
2023-08-11 14:00:00,84.26,84.26,84.26,84.26,100.0,80.4151,80.4151,80.4151,80.4151,100.0
2023-08-11 14:05:00,84.21,84.33,84.21,84.33,200.0,80.3673,80.4819,80.3673,80.4819,200.0
2023-08-11 14:10:00,84.33,84.33,84.33,84.33,0.0,80.4819,80.4819,80.4819,80.4819,0.0
2023-08-11 14:15:00,84.26,84.26,84.26,84.26,100.0,80.4151,80.4151,80.4151,80.4151,100.0
2023-08-11 14:20:00,84.31,84.34,84.31,84.34,200.0,80.4628,80.4914,80.4628,80.4914,200.0
2023-08-11 14:25:00,84.39,84.43,84.39,84.43,300.0,80.5391,80.5773,80.5391,80.5773,300.0
2023-08-11 14:30:00,84.48,84.54,84.48,84.54,200.0,80.625,80.6823,80.625,80.6823,200.0
2023-08-11 14:35:00,84.54,84.54,84.54,84.54,0.0,80.6823,80.6823,80.6823,80.6823,0.0
2023-08-11 14:40:00,84.42,84.44,84.42,84.43,500.0,80.5678,80.5869,80.5678,80.5773,500.0
2023-08-11 14:45:00,84.47,84.47,84.45,84.45,200.0,80.6155,80.6155,80.5964,80.5964,200.0
2023-08-11 14:50:00,84.45,84.45,84.45,84.45,300.0,80.5964,80.5964,80.5964,80.5964,300.0
2023-08-11 14:55:00,84.5,84.5,84.42,84.42,300.0,80.6441,80.6441,80.5678,80.5678,300.0
2023-08-11 15:00:00,84.42,84.42,84.42,84.42,0.0,80.5678,80.5678,80.5678,80.5678,0.0
2023-08-11 15:05:00,84.28,84.28,84.28,84.28,100.0,80.4342,80.4342,80.4342,80.4342,100.0
2023-08-11 15:10:00,84.28,84.28,84.28,84.28,0.0,80.4342,80.4342,80.4342,80.4342,0.0
2023-08-11 15:15:00,84.28,84.28,84.28,84.28,0.0,80.4342,80.4342,80.4342,80.4342,0.0
2023-08-11 15:20:00,84.33,84.33,84.28,84.28,300.0,80.4819,80.4819,80.4342,80.4342,300.0
2023-08-11 15:25:00,84.31,84.31,84.31,84.31,100.0,80.4628,80.4628,80.4628,80.4628,100.0
2023-08-11 15:30:00,84.27,84.31,84.27,84.31,900.0,80.4246,80.4628,80.4246,80.4628,900.0
2023-08-11 15:35:00,84.36,84.37,84.15,84.15,700.0,80.5105,80.52,80.3101,80.3101,700.0
2023-08-11 15:40:00,84.1,84.16,84.1,84.16,679.0,80.2624,80.3196,80.2624,80.3196,679.0
2023-08-11 15:45:00,84.12,84.19,84.11,84.18,803.0,80.2815,80.3483,80.2719,80.3387,803.0
2023-08-11 15:50:00,84.22,84.31,84.22,84.3,1299.0,80.3769,80.4628,80.3769,80.4532,1299.0
2023-08-11 15:55:00,84.3,84.3,84.18,84.22,6211.0,80.4532,80.4532,80.3387,80.3769,6211.0
2023-08-14 09:35:00,83.64,83.72,83.63,83.63,400.0,80.4011,80.478,80.3915,80.3915,400.0
2023-08-14 09:40:00,83.63,83.63,83.63,83.63,0.0,80.3915,80.3915,80.3915,80.3915,0.0
2023-08-14 09:45:00,83.83,83.83,83.83,83.83,100.0,80.5837,80.5837,80.5837,80.5837,100.0
2023-08-14 09:50:00,83.67,83.71,83.67,83.71,200.0,80.4299,80.4684,80.4299,80.4684,200.0
2023-08-14 09:55:00,83.88,83.88,83.88,83.88,200.0,80.6318,80.6318,80.6318,80.6318,200.0
2023-08-14 10:00:00,83.89,83.96,83.89,83.96,200.0,80.6414,80.7087,80.6414,80.7087,200.0
2023-08-14 10:05:00,84.0,84.09,84.0,84.09,400.0,80.7472,80.8337,80.7472,80.8337,400.0
2023-08-14 10:10:00,84.25,84.25,84.15,84.15,200.0,80.9875,80.9875,80.8914,80.8914,200.0
2023-08-14 10:15:00,84.05,84.16,84.05,84.16,200.0,80.7952,80.901,80.7952,80.901,200.0
2023-08-14 10:20:00,84.11,84.11,84.11,84.11,100.0,80.8529,80.8529,80.8529,80.8529,100.0
2023-08-14 10:25:00,84.02,84.02,84.0,84.0,300.0,80.7664,80.7664,80.7472,80.7472,300.0
2023-08-14 10:30:00,84.09,84.09,84.07,84.07,313.0,80.8337,80.8337,80.8145,80.8145,313.0
2023-08-14 10:35:00,83.99,84.13,83.99,84.1,890.0,80.7375,80.8721,80.7375,80.8433,890.0
2023-08-14 10:40:00,84.04,84.04,84.0,84.0,288.0,80.7856,80.7856,80.7472,80.7472,288.0
2023-08-14 10:45:00,84.18,84.18,84.18,84.18,100.0,80.9202,80.9202,80.9202,80.9202,100.0
2023-08-14 10:50:00,84.18,84.18,84.18,84.18,0.0,80.9202,80.9202,80.9202,80.9202,0.0
2023-08-14 10:55:00,84.2,84.2,84.2,84.2,100.0,80.9394,80.9394,80.9394,80.9394,100.0
2023-08-14 11:00:00,84.29,84.29,84.18,84.18,300.0,81.0259,81.0259,80.9202,80.9202,300.0
2023-08-14 11:05:00,84.18,84.18,84.18,84.18,0.0,80.9202,80.9202,80.9202,80.9202,0.0
2023-08-14 11:10:00,84.56,84.56,84.48,84.48,200.0,81.2855,81.2855,81.2086,81.2086,200.0
2023-08-14 11:15:00,84.48,84.48,84.48,84.48,0.0,81.2086,81.2086,81.2086,81.2086,0.0
2023-08-14 11:20:00,84.48,84.48,84.48,84.48,0.0,81.2086,81.2086,81.2086,81.2086,0.0
2023-08-14 11:25:00,84.36,84.36,84.25,84.25,300.0,81.0932,81.0932,80.9875,80.9875,300.0
2023-08-14 11:30:00,84.18,84.18,84.18,84.18,100.0,80.9202,80.9202,80.9202,80.9202,100.0
2023-08-14 11:35:00,84.18,84.18,84.18,84.18,0.0,80.9202,80.9202,80.9202,80.9202,0.0
2023-08-14 11:40:00,84.29,84.32,84.29,84.32,200.0,81.0259,81.0548,81.0259,81.0548,200.0
2023-08-14 11:45:00,84.32,84.32,84.32,84.32,0.0,81.0548,81.0548,81.0548,81.0548,0.0
2023-08-14 11:50:00,84.29,84.29,84.27,84.27,200.0,81.0259,81.0259,81.0067,81.0067,200.0
2023-08-14 11:55:00,84.37,84.37,84.37,84.37,100.0,81.1028,81.1028,81.1028,81.1028,100.0
2023-08-14 12:00:00,84.43,84.43,84.43,84.43,100.0,81.1605,81.1605,81.1605,81.1605,100.0
2023-08-14 12:05:00,84.43,84.43,84.37,84.41,300.0,81.1605,81.1605,81.1028,81.1413,300.0
2023-08-14 12:10:00,84.46,84.46,84.35,84.4,400.0,81.1893,81.1893,81.0836,81.1317,400.0
2023-08-14 12:15:00,84.37,84.37,84.37,84.37,100.0,81.1028,81.1028,81.1028,81.1028,100.0
2023-08-14 12:20:00,84.39,84.4,84.39,84.4,200.0,81.1221,81.1317,81.1221,81.1317,200.0
2023-08-14 12:25:00,84.4,84.44,84.4,84.44,391.0,81.1317,81.1701,81.1317,81.1701,391.0
2023-08-14 12:30:00,84.47,84.47,84.47,84.47,100.0,81.199,81.199,81.199,81.199,100.0
2023-08-14 12:35:00,84.44,84.44,84.44,84.44,200.0,81.1701,81.1701,81.1701,81.1701,200.0
2023-08-14 12:40:00,84.32,84.32,84.32,84.32,100.0,81.0548,81.0548,81.0548,81.0548,100.0
2023-08-14 12:45:00,84.32,84.32,84.32,84.32,0.0,81.0548,81.0548,81.0548,81.0548,0.0
2023-08-14 12:50:00,84.41,84.41,84.41,84.41,100.0,81.1413,81.1413,81.1413,81.1413,100.0
2023-08-14 12:55:00,84.34,84.34,84.34,84.34,100.0,81.074,81.074,81.074,81.074,100.0
2023-08-14 13:00:00,84.37,84.37,84.31,84.31,200.0,81.1028,81.1028,81.0452,81.0452,200.0
2023-08-14 13:05:00,84.33,84.33,84.33,84.33,200.0,81.0644,81.0644,81.0644,81.0644,200.0
2023-08-14 13:10:00,84.45,84.45,84.44,84.44,200.0,81.1797,81.1797,81.1701,81.1701,200.0
2023-08-14 13:15:00,84.47,84.5,84.47,84.5,395.0,81.199,81.2278,81.199,81.2278,395.0
2023-08-14 13:20:00,84.51,84.52,84.48,84.51,1100.0,81.2374,81.247,81.2086,81.2374,1100.0
2023-08-14 13:25:00,84.54,84.54,84.51,84.52,500.0,81.2662,81.2662,81.2374,81.247,500.0
2023-08-14 13:30:00,84.62,84.62,84.46,84.46,516.0,81.3432,81.3432,81.1893,81.1893,516.0
2023-08-14 13:35:00,84.53,84.53,84.47,84.52,800.0,81.2566,81.2566,81.199,81.247,800.0
2023-08-14 13:40:00,84.51,84.51,84.48,84.48,500.0,81.2374,81.2374,81.2086,81.2086,500.0
2023-08-14 13:45:00,84.5,84.5,84.39,84.45,720.0,81.2278,81.2278,81.1221,81.1797,720.0
2023-08-14 13:50:00,84.44,84.47,84.44,84.45,501.0,81.1701,81.199,81.1701,81.1797,501.0
2023-08-14 13:55:00,84.45,84.45,84.45,84.45,300.0,81.1797,81.1797,81.1797,81.1797,300.0
2023-08-14 14:00:00,84.48,84.52,84.48,84.52,1193.0,81.2086,81.247,81.2086,81.247,1193.0
2023-08-14 14:05:00,84.51,84.53,84.49,84.53,400.0,81.2374,81.2566,81.2182,81.2566,400.0
2023-08-14 14:10:00,84.51,84.53,84.51,84.53,435.0,81.2374,81.2566,81.2374,81.2566,435.0
2023-08-14 14:15:00,84.45,84.45,84.44,84.44,710.0,81.1797,81.1797,81.1701,81.1701,710.0
2023-08-14 14:20:00,84.44,84.44,84.39,84.39,577.0,81.1701,81.1701,81.1221,81.1221,577.0
2023-08-14 14:25:00,84.39,84.39,84.39,84.39,0.0,81.1221,81.1221,81.1221,81.1221,0.0
2023-08-14 14:30:00,84.45,84.46,84.45,84.46,600.0,81.1797,81.1893,81.1797,81.1893,600.0
2023-08-14 14:35:00,84.44,84.44,84.43,84.43,303.0,81.1701,81.1701,81.1605,81.1605,303.0
2023-08-14 14:40:00,84.43,84.43,84.41,84.41,300.0,81.1605,81.1605,81.1413,81.1413,300.0
2023-08-14 14:45:00,84.3,84.45,84.3,84.43,300.0,81.0355,81.1797,81.0355,81.1605,300.0
2023-08-14 14:50:00,84.41,84.41,84.34,84.34,851.0,81.1413,81.1413,81.074,81.074,851.0
2023-08-14 14:55:00,84.3,84.38,84.3,84.38,1352.0,81.0355,81.1124,81.0355,81.1124,1352.0
2023-08-14 15:00:00,84.38,84.38,84.38,84.38,0.0,81.1124,81.1124,81.1124,81.1124,0.0
2023-08-14 15:05:00,84.35,84.35,84.29,84.29,400.0,81.0836,81.0836,81.0259,81.0259,400.0
2023-08-14 15:10:00,84.26,84.28,84.24,84.24,953.0,80.9971,81.0163,80.9779,80.9779,953.0
2023-08-14 15:15:00,84.29,84.29,84.29,84.29,100.0,81.0259,81.0259,81.0259,81.0259,100.0
2023-08-14 15:20:00,84.27,84.27,84.27,84.27,200.0,81.0067,81.0067,81.0067,81.0067,200.0
2023-08-14 15:25:00,84.27,84.27,84.27,84.27,0.0,81.0067,81.0067,81.0067,81.0067,0.0
2023-08-14 15:30:00,84.21,84.23,84.21,84.23,300.0,80.949,80.9683,80.949,80.9683,300.0
2023-08-14 15:35:00,84.24,84.35,84.24,84.35,476.0,80.9779,81.0836,80.9779,81.0836,476.0
2023-08-14 15:40:00,84.33,84.38,84.33,84.38,1000.0,81.0644,81.1124,81.0644,81.1124,1000.0
2023-08-14 15:45:00,84.38,84.39,84.19,84.19,2045.0,81.1124,81.1221,80.9298,80.9298,2045.0
2023-08-14 15:50:00,84.16,84.22,84.12,84.18,3760.0,80.901,80.9586,80.8625,80.9202,3760.0
2023-08-14 15:55:00,84.19,84.32,84.18,84.27,3985.0,80.9298,81.0548,80.9202,81.0067,3985.0
2023-08-15 09:30:00,83.64,83.64,83.64,83.64,109.0,80.4011,80.4011,80.4011,80.4011,109.0
2023-08-15 09:35:00,83.58,83.58,83.58,83.58,107.0,80.3434,80.3434,80.3434,80.3434,107.0
2023-08-15 09:40:00,83.7,83.7,83.63,83.63,200.0,80.4588,80.4588,80.3915,80.3915,200.0
2023-08-15 09:45:00,83.61,83.8,83.61,83.72,1237.0,80.3723,80.5549,80.3723,80.478,1237.0
2023-08-15 09:50:00,83.72,83.72,83.72,83.72,0.0,80.478,80.478,80.478,80.478,0.0
2023-08-15 09:55:00,83.82,83.82,83.82,83.82,100.0,80.5741,80.5741,80.5741,80.5741,100.0
2023-08-15 10:00:00,83.82,83.82,83.82,83.82,0.0,80.5741,80.5741,80.5741,80.5741,0.0
2023-08-15 10:05:00,83.92,84.0,83.92,83.99,400.0,80.6703,80.7472,80.6703,80.7375,400.0
2023-08-15 10:10:00,83.99,83.99,83.99,83.99,0.0,80.7375,80.7375,80.7375,80.7375,0.0
2023-08-15 10:15:00,83.99,83.99,83.99,83.99,0.0,80.7375,80.7375,80.7375,80.7375,0.0
2023-08-15 10:20:00,83.99,83.99,83.99,83.99,0.0,80.7375,80.7375,80.7375,80.7375,0.0
2023-08-15 10:25:00,84.09,84.09,84.09,84.09,100.0,80.8337,80.8337,80.8337,80.8337,100.0
2023-08-15 10:30:00,83.98,84.04,83.98,84.01,300.0,80.7279,80.7856,80.7279,80.7568,300.0
2023-08-15 10:35:00,84.11,84.14,84.1,84.14,400.0,80.8529,80.8817,80.8433,80.8817,400.0
2023-08-15 10:40:00,84.11,84.11,84.11,84.11,200.0,80.8529,80.8529,80.8529,80.8529,200.0
2023-08-15 10:45:00,84.16,84.16,84.16,84.16,100.0,80.901,80.901,80.901,80.901,100.0
2023-08-15 10:50:00,84.16,84.16,84.16,84.16,0.0,80.901,80.901,80.901,80.901,0.0
2023-08-15 10:55:00,84.32,84.32,84.32,84.32,100.0,81.0548,81.0548,81.0548,81.0548,100.0
2023-08-15 11:00:00,84.41,84.41,84.4,84.4,300.0,81.1413,81.1413,81.1317,81.1317,300.0
2023-08-15 11:05:00,84.38,84.38,84.38,84.38,100.0,81.1124,81.1124,81.1124,81.1124,100.0
2023-08-15 11:10:00,84.41,84.41,84.41,84.41,100.0,81.1413,81.1413,81.1413,81.1413,100.0
2023-08-15 11:15:00,84.41,84.41,84.41,84.41,0.0,81.1413,81.1413,81.1413,81.1413,0.0
2023-08-15 11:20:00,84.28,84.28,84.28,84.28,100.0,81.0163,81.0163,81.0163,81.0163,100.0
2023-08-15 11:25:00,84.31,84.35,84.31,84.35,300.0,81.0452,81.0836,81.0452,81.0836,300.0
2023-08-15 11:30:00,84.46,84.46,84.46,84.46,100.0,81.1893,81.1893,81.1893,81.1893,100.0
2023-08-15 11:35:00,84.52,84.52,84.52,84.52,100.0,81.247,81.247,81.247,81.247,100.0
2023-08-15 11:40:00,84.52,84.52,84.52,84.52,0.0,81.247,81.247,81.247,81.247,0.0
2023-08-15 11:45:00,84.55,84.55,84.55,84.55,100.0,81.2759,81.2759,81.2759,81.2759,100.0
2023-08-15 11:50:00,84.6,84.6,84.6,84.6,100.0,81.3239,81.3239,81.3239,81.3239,100.0
2023-08-15 11:55:00,84.61,84.61,84.61,84.61,100.0,81.3335,81.3335,81.3335,81.3335,100.0
2023-08-15 12:00:00,84.58,84.65,84.58,84.65,300.0,81.3047,81.372,81.3047,81.372,300.0
2023-08-15 12:05:00,84.54,84.54,84.54,84.54,200.0,81.2662,81.2662,81.2662,81.2662,200.0
2023-08-15 12:10:00,84.54,84.54,84.54,84.54,0.0,81.2662,81.2662,81.2662,81.2662,0.0
2023-08-15 12:15:00,84.45,84.45,84.45,84.45,100.0,81.1797,81.1797,81.1797,81.1797,100.0
2023-08-15 12:20:00,84.48,84.48,84.48,84.48,100.0,81.2086,81.2086,81.2086,81.2086,100.0
2023-08-15 12:25:00,84.49,84.49,84.48,84.48,400.0,81.2182,81.2182,81.2086,81.2086,400.0
2023-08-15 12:30:00,84.47,84.47,84.41,84.41,400.0,81.199,81.199,81.1413,81.1413,400.0
2023-08-15 12:35:00,84.41,84.41,84.41,84.41,0.0,81.1413,81.1413,81.1413,81.1413,0.0
2023-08-15 12:40:00,84.47,84.47,84.43,84.46,300.0,81.199,81.199,81.1605,81.1893,300.0
2023-08-15 12:45:00,84.46,84.46,84.46,84.46,0.0,81.1893,81.1893,81.1893,81.1893,0.0
2023-08-15 12:50:00,84.46,84.46,84.46,84.46,0.0,81.1893,81.1893,81.1893,81.1893,0.0
2023-08-15 12:55:00,84.3,84.3,84.17,84.17,500.0,81.0355,81.0355,80.9106,80.9106,500.0
2023-08-15 13:00:00,84.16,84.16,84.02,84.07,400.0,80.901,80.901,80.7664,80.8145,400.0
2023-08-15 13:05:00,84.06,84.09,84.04,84.05,400.0,80.8048,80.8337,80.7856,80.7952,400.0
2023-08-15 13:10:00,84.05,84.05,84.05,84.05,0.0,80.7952,80.7952,80.7952,80.7952,0.0
2023-08-15 13:15:00,83.98,83.98,83.98,83.98,100.0,80.7279,80.7279,80.7279,80.7279,100.0
2023-08-15 13:20:00,83.81,83.81,83.81,83.81,300.0,80.5645,80.5645,80.5645,80.5645,300.0
2023-08-15 13:25:00,83.81,83.81,83.81,83.81,0.0,80.5645,80.5645,80.5645,80.5645,0.0
2023-08-15 13:30:00,83.85,83.85,83.84,83.85,458.0,80.603,80.603,80.5934,80.603,458.0
2023-08-15 13:35:00,83.95,83.95,83.95,83.95,100.0,80.6991,80.6991,80.6991,80.6991,100.0
2023-08-15 13:40:00,83.89,83.89,83.89,83.89,100.0,80.6414,80.6414,80.6414,80.6414,100.0
2023-08-15 13:45:00,83.89,83.89,83.89,83.89,0.0,80.6414,80.6414,80.6414,80.6414,0.0
2023-08-15 13:50:00,83.8,83.8,83.74,83.74,700.0,80.5549,80.5549,80.4972,80.4972,700.0
2023-08-15 13:55:00,83.73,83.73,83.64,83.64,201.0,80.4876,80.4876,80.4011,80.4011,201.0
2023-08-15 14:00:00,83.61,83.61,83.44,83.46,700.0,80.3723,80.3723,80.2088,80.2281,700.0
2023-08-15 14:05:00,83.32,83.33,83.29,83.29,1000.0,80.0935,80.1031,80.0647,80.0647,1000.0
2023-08-15 14:10:00,83.36,83.36,83.28,83.28,300.0,80.1319,80.1319,80.055,80.055,300.0
2023-08-15 14:15:00,83.2,83.24,83.2,83.24,300.0,79.9781,80.0166,79.9781,80.0166,300.0
2023-08-15 14:20:00,83.19,83.22,83.19,83.21,847.0,79.9685,79.9974,79.9685,79.9878,847.0
2023-08-15 14:25:00,83.21,83.29,83.21,83.21,800.0,79.9878,80.0647,79.9878,79.9878,800.0
2023-08-15 14:30:00,83.2,83.2,83.19,83.2,300.0,79.9781,79.9781,79.9685,79.9781,300.0
2023-08-15 14:35:00,83.21,83.21,83.15,83.15,200.0,79.9878,79.9878,79.9301,79.9301,200.0
2023-08-15 14:40:00,83.21,83.25,83.19,83.23,535.0,79.9878,80.0262,79.9685,80.007,535.0
2023-08-15 14:45:00,83.21,83.21,83.18,83.19,633.0,79.9878,79.9878,79.9589,79.9685,633.0
2023-08-15 14:50:00,83.19,83.19,83.19,83.19,0.0,79.9685,79.9685,79.9685,79.9685,0.0
2023-08-15 14:55:00,83.29,83.29,83.29,83.29,100.0,80.0647,80.0647,80.0647,80.0647,100.0
2023-08-15 15:00:00,83.35,83.35,83.29,83.29,200.0,80.1223,80.1223,80.0647,80.0647,200.0
2023-08-15 15:05:00,83.33,83.33,83.33,83.33,100.0,80.1031,80.1031,80.1031,80.1031,100.0
2023-08-15 15:10:00,83.29,83.33,83.29,83.33,200.0,80.0647,80.1031,80.0647,80.1031,200.0
2023-08-15 15:15:00,83.42,83.42,83.42,83.42,300.0,80.1896,80.1896,80.1896,80.1896,300.0
2023-08-15 15:20:00,83.44,83.44,83.39,83.39,400.0,80.2088,80.2088,80.1608,80.1608,400.0
2023-08-15 15:25:00,83.35,83.38,83.23,83.23,1000.0,80.1223,80.1512,80.007,80.007,1000.0
2023-08-15 15:30:00,83.15,83.22,83.15,83.22,700.0,79.9301,79.9974,79.9301,79.9974,700.0
2023-08-15 15:35:00,83.17,83.22,83.17,83.2,700.0,79.9493,79.9974,79.9493,79.9781,700.0
2023-08-15 15:40:00,83.12,83.13,83.12,83.13,200.0,79.9012,79.9109,79.9012,79.9109,200.0
2023-08-15 15:45:00,83.12,83.3,83.06,83.29,1100.0,79.9012,80.0743,79.8436,80.0647,1100.0
2023-08-15 15:50:00,83.29,83.31,83.27,83.31,1815.0,80.0647,80.0839,80.0454,80.0839,1815.0
2023-08-15 15:55:00,83.31,83.41,83.27,83.27,2791.0,80.0839,80.18,80.0454,80.0454,2791.0
2023-08-16 09:30:00,83.33,83.33,83.27,83.27,543.0,80.1031,80.1031,80.0454,80.0454,543.0
2023-08-16 09:35:00,83.57,83.57,83.53,83.53,300.0,80.3338,80.3338,80.2954,80.2954,300.0
2023-08-16 09:40:00,83.45,83.78,83.45,83.77,600.0,80.2185,80.5357,80.2185,80.5261,600.0
2023-08-16 09:45:00,83.91,83.91,83.91,83.91,100.0,80.6606,80.6606,80.6606,80.6606,100.0
2023-08-16 09:50:00,83.98,84.0,83.98,84.0,588.0,80.7279,80.7472,80.7279,80.7472,588.0
2023-08-16 09:55:00,83.94,83.94,83.94,83.94,100.0,80.6895,80.6895,80.6895,80.6895,100.0
2023-08-16 10:00:00,83.87,83.87,83.8,83.8,200.0,80.6222,80.6222,80.5549,80.5549,200.0
2023-08-16 10:05:00,83.7,83.74,83.7,83.74,200.0,80.4588,80.4972,80.4588,80.4972,200.0
2023-08-16 10:10:00,83.75,83.75,83.75,83.75,100.0,80.5068,80.5068,80.5068,80.5068,100.0
2023-08-16 10:15:00,83.66,83.69,83.66,83.66,400.0,80.4203,80.4492,80.4203,80.4203,400.0
2023-08-16 10:20:00,83.45,83.48,83.45,83.45,400.0,80.2185,80.2473,80.2185,80.2185,400.0
2023-08-16 10:25:00,83.53,83.53,83.53,83.53,100.0,80.2954,80.2954,80.2954,80.2954,100.0
2023-08-16 10:30:00,83.58,83.58,83.58,83.58,100.0,80.3434,80.3434,80.3434,80.3434,100.0
2023-08-16 10:35:00,83.62,83.62,83.62,83.62,100.0,80.3819,80.3819,80.3819,80.3819,100.0
2023-08-16 10:40:00,83.58,83.58,83.58,83.58,300.0,80.3434,80.3434,80.3434,80.3434,300.0
2023-08-16 10:45:00,83.59,83.59,83.59,83.59,100.0,80.353,80.353,80.353,80.353,100.0
2023-08-16 10:50:00,83.66,83.66,83.66,83.66,100.0,80.4203,80.4203,80.4203,80.4203,100.0
2023-08-16 10:55:00,83.65,83.71,83.65,83.66,400.0,80.4107,80.4684,80.4107,80.4203,400.0
2023-08-16 11:00:00,83.69,83.72,83.69,83.72,200.0,80.4492,80.478,80.4492,80.478,200.0
2023-08-16 11:05:00,83.88,83.88,83.88,83.88,100.0,80.6318,80.6318,80.6318,80.6318,100.0
2023-08-16 11:10:00,83.93,84.01,83.91,84.01,600.0,80.6799,80.7568,80.6606,80.7568,600.0
2023-08-16 11:15:00,83.96,84.02,83.96,84.02,200.0,80.7087,80.7664,80.7087,80.7664,200.0
2023-08-16 11:20:00,84.02,84.02,84.02,84.02,0.0,80.7664,80.7664,80.7664,80.7664,0.0
2023-08-16 11:25:00,84.01,84.02,84.0,84.02,500.0,80.7568,80.7664,80.7472,80.7664,500.0
2023-08-16 11:30:00,84.11,84.11,84.11,84.11,104.0,80.8529,80.8529,80.8529,80.8529,104.0
2023-08-16 11:35:00,84.03,84.03,84.03,84.03,100.0,80.776,80.776,80.776,80.776,100.0
2023-08-16 11:40:00,84.1,84.1,84.09,84.09,300.0,80.8433,80.8433,80.8337,80.8337,300.0
2023-08-16 11:45:00,84.08,84.08,84.02,84.02,420.0,80.8241,80.8241,80.7664,80.7664,420.0
2023-08-16 11:50:00,84.02,84.02,84.02,84.02,0.0,80.7664,80.7664,80.7664,80.7664,0.0
2023-08-16 11:55:00,83.98,83.98,83.96,83.96,200.0,80.7279,80.7279,80.7087,80.7087,200.0
2023-08-16 12:00:00,83.96,83.98,83.96,83.98,200.0,80.7087,80.7279,80.7087,80.7279,200.0
2023-08-16 12:05:00,83.98,83.98,83.98,83.98,0.0,80.7279,80.7279,80.7279,80.7279,0.0
2023-08-16 12:10:00,83.98,83.98,83.98,83.98,0.0,80.7279,80.7279,80.7279,80.7279,0.0
2023-08-16 12:15:00,83.95,83.95,83.89,83.89,200.0,80.6991,80.6991,80.6414,80.6414,200.0
2023-08-16 12:20:00,83.8,83.8,83.8,83.8,100.0,80.5549,80.5549,80.5549,80.5549,100.0
2023-08-16 12:25:00,83.88,83.9,83.88,83.9,200.0,80.6318,80.651,80.6318,80.651,200.0
2023-08-16 12:30:00,83.85,83.85,83.8,83.82,700.0,80.603,80.603,80.5549,80.5741,700.0
2023-08-16 12:35:00,83.85,83.85,83.85,83.85,588.0,80.603,80.603,80.603,80.603,588.0
2023-08-16 12:40:00,83.85,83.85,83.85,83.85,0.0,80.603,80.603,80.603,80.603,0.0
2023-08-16 12:45:00,83.91,83.91,83.85,83.85,850.0,80.6606,80.6606,80.603,80.603,850.0
2023-08-16 12:50:00,83.8,83.8,83.77,83.77,200.0,80.5549,80.5549,80.5261,80.5261,200.0
2023-08-16 12:55:00,83.65,83.65,83.65,83.65,300.0,80.4107,80.4107,80.4107,80.4107,300.0
2023-08-16 13:00:00,83.59,83.59,83.58,83.58,200.0,80.353,80.353,80.3434,80.3434,200.0
2023-08-16 13:05:00,83.43,83.43,83.34,83.34,457.0,80.1992,80.1992,80.1127,80.1127,457.0
2023-08-16 13:10:00,83.27,83.33,83.22,83.33,900.0,80.0454,80.1031,79.9974,80.1031,900.0
2023-08-16 13:15:00,83.35,83.36,83.31,83.31,1200.0,80.1223,80.1319,80.0839,80.0839,1200.0
2023-08-16 13:20:00,83.33,83.36,83.33,83.36,200.0,80.1031,80.1319,80.1031,80.1319,200.0
2023-08-16 13:25:00,83.44,83.46,83.44,83.46,200.0,80.2088,80.2281,80.2088,80.2281,200.0
2023-08-16 13:30:00,83.57,83.57,83.57,83.57,350.0,80.3338,80.3338,80.3338,80.3338,350.0
2023-08-16 13:35:00,83.55,83.55,83.55,83.55,100.0,80.3146,80.3146,80.3146,80.3146,100.0
2023-08-16 13:40:00,83.6,83.6,83.55,83.6,362.0,80.3627,80.3627,80.3146,80.3627,362.0
2023-08-16 13:45:00,83.6,83.6,83.6,83.6,0.0,80.3627,80.3627,80.3627,80.3627,0.0
2023-08-16 13:50:00,83.6,83.6,83.6,83.6,0.0,80.3627,80.3627,80.3627,80.3627,0.0
2023-08-16 13:55:00,83.59,83.59,83.52,83.52,592.0,80.353,80.353,80.2857,80.2857,592.0
2023-08-16 14:00:00,83.52,83.52,83.37,83.41,1100.0,80.2857,80.2857,80.1416,80.18,1100.0
2023-08-16 14:05:00,83.43,83.43,83.31,83.31,1501.0,80.1992,80.1992,80.0839,80.0839,1501.0
2023-08-16 14:10:00,83.16,83.16,83.05,83.1,824.0,79.9397,79.9397,79.8339,79.882,824.0
2023-08-16 14:15:00,83.05,83.16,83.05,83.16,1145.0,79.8339,79.9397,79.8339,79.9397,1145.0
2023-08-16 14:20:00,83.24,83.24,83.19,83.19,200.0,80.0166,80.0166,79.9685,79.9685,200.0
2023-08-16 14:25:00,83.2,83.28,83.12,83.28,781.0,79.9781,80.055,79.9012,80.055,781.0
2023-08-16 14:30:00,83.24,83.3,83.24,83.3,400.0,80.0166,80.0743,80.0166,80.0743,400.0
2023-08-16 14:35:00,83.2,83.27,83.2,83.27,200.0,79.9781,80.0454,79.9781,80.0454,200.0
2023-08-16 14:40:00,83.25,83.25,83.12,83.13,500.0,80.0262,80.0262,79.9012,79.9109,500.0
2023-08-16 14:45:00,83.13,83.13,83.13,83.13,0.0,79.9109,79.9109,79.9109,79.9109,0.0
2023-08-16 14:50:00,82.96,83.0,82.93,83.0,400.0,79.7474,79.7859,79.7186,79.7859,400.0
2023-08-16 14:55:00,83.07,83.08,83.07,83.08,200.0,79.8532,79.8628,79.8532,79.8628,200.0
2023-08-16 15:00:00,83.03,83.03,83.01,83.01,200.0,79.8147,79.8147,79.7955,79.7955,200.0
2023-08-16 15:05:00,83.01,83.01,83.01,83.01,0.0,79.7955,79.7955,79.7955,79.7955,0.0
2023-08-16 15:10:00,83.0,83.0,82.94,82.94,369.0,79.7859,79.7859,79.7282,79.7282,369.0
2023-08-16 15:15:00,82.94,82.94,82.94,82.94,169.0,79.7282,79.7282,79.7282,79.7282,169.0
2023-08-16 15:20:00,82.94,82.94,82.94,82.94,0.0,79.7282,79.7282,79.7282,79.7282,0.0
2023-08-16 15:25:00,83.06,83.06,82.96,83.0,300.0,79.8436,79.8436,79.7474,79.7859,300.0
2023-08-16 15:30:00,83.15,83.26,83.15,83.25,400.0,79.9301,80.0358,79.9301,80.0262,400.0
2023-08-16 15:35:00,83.25,83.25,83.09,83.09,681.0,80.0262,80.0262,79.8724,79.8724,681.0
2023-08-16 15:40:00,83.15,83.18,83.13,83.18,850.0,79.9301,79.9589,79.9109,79.9589,850.0
2023-08-16 15:45:00,83.18,83.23,83.13,83.18,1500.0,79.9589,80.007,79.9109,79.9589,1500.0
2023-08-16 15:50:00,83.17,83.25,83.17,83.21,1494.0,79.9493,80.0262,79.9493,79.9878,1494.0
2023-08-16 15:55:00,83.24,83.3,83.22,83.22,5143.0,80.0166,80.0743,79.9974,79.9974,5143.0
2023-08-17 09:35:00,83.32,83.32,83.29,83.29,204.0,80.0935,80.0935,80.0647,80.0647,204.0
2023-08-17 09:40:00,83.33,83.33,83.33,83.33,100.0,80.1031,80.1031,80.1031,80.1031,100.0
2023-08-17 09:45:00,83.48,83.48,83.48,83.48,182.0,80.2473,80.2473,80.2473,80.2473,182.0
2023-08-17 09:50:00,83.63,83.63,83.63,83.63,251.0,80.3915,80.3915,80.3915,80.3915,251.0
2023-08-17 09:55:00,83.61,83.61,83.61,83.61,100.0,80.3723,80.3723,80.3723,80.3723,100.0
2023-08-17 10:00:00,83.61,83.61,83.61,83.61,0.0,80.3723,80.3723,80.3723,80.3723,0.0
2023-08-17 10:05:00,83.72,84.03,83.72,84.03,1212.0,80.478,80.776,80.478,80.776,1212.0
2023-08-17 10:10:00,83.99,83.99,83.99,83.99,100.0,80.7375,80.7375,80.7375,80.7375,100.0
2023-08-17 10:15:00,84.14,84.14,84.14,84.14,100.0,80.8817,80.8817,80.8817,80.8817,100.0
2023-08-17 10:20:00,84.11,84.11,84.04,84.05,300.0,80.8529,80.8529,80.7856,80.7952,300.0
2023-08-17 10:25:00,84.06,84.06,84.06,84.06,100.0,80.8048,80.8048,80.8048,80.8048,100.0
2023-08-17 10:30:00,84.24,84.25,84.24,84.24,300.0,80.9779,80.9875,80.9779,80.9779,300.0
2023-08-17 10:35:00,84.08,84.08,83.99,83.99,301.0,80.8241,80.8241,80.7375,80.7375,301.0
2023-08-17 10:40:00,84.0,84.05,83.94,84.05,400.0,80.7472,80.7952,80.6895,80.7952,400.0
2023-08-17 10:45:00,84.1,84.1,84.1,84.1,100.0,80.8433,80.8433,80.8433,80.8433,100.0
2023-08-17 10:50:00,84.11,84.11,84.08,84.09,400.0,80.8529,80.8529,80.8241,80.8337,400.0
2023-08-17 10:55:00,84.13,84.13,84.13,84.13,100.0,80.8721,80.8721,80.8721,80.8721,100.0
2023-08-17 11:00:00,84.19,84.26,84.19,84.26,200.0,80.9298,80.9971,80.9298,80.9971,200.0
2023-08-17 11:05:00,84.26,84.26,84.26,84.26,0.0,80.9971,80.9971,80.9971,80.9971,0.0
2023-08-17 11:10:00,84.12,84.12,84.09,84.09,200.0,80.8625,80.8625,80.8337,80.8337,200.0
2023-08-17 11:15:00,84.09,84.09,84.09,84.09,0.0,80.8337,80.8337,80.8337,80.8337,0.0
2023-08-17 11:20:00,83.93,83.95,83.93,83.95,200.0,80.6799,80.6991,80.6799,80.6991,200.0
2023-08-17 11:25:00,83.95,83.95,83.95,83.95,0.0,80.6991,80.6991,80.6991,80.6991,0.0
2023-08-17 11:30:00,83.98,84.0,83.97,83.97,300.0,80.7279,80.7472,80.7183,80.7183,300.0
2023-08-17 11:35:00,83.96,83.96,83.94,83.94,200.0,80.7087,80.7087,80.6895,80.6895,200.0
2023-08-17 11:40:00,83.94,83.94,83.94,83.94,0.0,80.6895,80.6895,80.6895,80.6895,0.0
2023-08-17 11:45:00,83.66,83.66,83.66,83.66,100.0,80.4203,80.4203,80.4203,80.4203,100.0
2023-08-17 11:50:00,83.67,83.67,83.65,83.65,661.0,80.4299,80.4299,80.4107,80.4107,661.0
2023-08-17 11:55:00,83.57,83.57,83.57,83.57,381.0,80.3338,80.3338,80.3338,80.3338,381.0
2023-08-17 12:00:00,83.33,83.33,83.33,83.33,100.0,80.1031,80.1031,80.1031,80.1031,100.0
2023-08-17 12:05:00,83.33,83.33,83.33,83.33,0.0,80.1031,80.1031,80.1031,80.1031,0.0
2023-08-17 12:10:00,83.33,83.33,83.33,83.33,0.0,80.1031,80.1031,80.1031,80.1031,0.0
2023-08-17 12:15:00,83.33,83.33,83.33,83.33,0.0,80.1031,80.1031,80.1031,80.1031,0.0
2023-08-17 12:20:00,83.21,83.21,83.11,83.11,200.0,79.9878,79.9878,79.8916,79.8916,200.0
2023-08-17 12:25:00,83.13,83.19,83.13,83.19,400.0,79.9109,79.9685,79.9109,79.9685,400.0
2023-08-17 12:30:00,83.19,83.2,83.17,83.17,300.0,79.9685,79.9781,79.9493,79.9493,300.0
2023-08-17 12:35:00,83.08,83.08,83.03,83.03,300.0,79.8628,79.8628,79.8147,79.8147,300.0
2023-08-17 12:40:00,83.07,83.11,83.07,83.11,300.0,79.8532,79.8916,79.8532,79.8916,300.0
2023-08-17 12:45:00,83.04,83.04,83.04,83.04,100.0,79.8243,79.8243,79.8243,79.8243,100.0
2023-08-17 12:50:00,83.04,83.04,83.04,83.04,0.0,79.8243,79.8243,79.8243,79.8243,0.0
2023-08-17 12:55:00,83.28,83.28,83.28,83.28,100.0,80.055,80.055,80.055,80.055,100.0
2023-08-17 13:00:00,83.27,83.27,83.27,83.27,100.0,80.0454,80.0454,80.0454,80.0454,100.0
2023-08-17 13:05:00,83.27,83.27,83.27,83.27,0.0,80.0454,80.0454,80.0454,80.0454,0.0
2023-08-17 13:10:00,83.27,83.27,83.27,83.27,0.0,80.0454,80.0454,80.0454,80.0454,0.0
2023-08-17 13:15:00,83.3,83.3,83.3,83.3,100.0,80.0743,80.0743,80.0743,80.0743,100.0
2023-08-17 13:20:00,83.21,83.21,83.21,83.21,100.0,79.9878,79.9878,79.9878,79.9878,100.0
2023-08-17 13:25:00,83.21,83.21,83.21,83.21,0.0,79.9878,79.9878,79.9878,79.9878,0.0
2023-08-17 13:30:00,83.06,83.06,83.06,83.06,100.0,79.8436,79.8436,79.8436,79.8436,100.0
2023-08-17 13:35:00,83.08,83.08,82.95,82.95,300.0,79.8628,79.8628,79.7378,79.7378,300.0
2023-08-17 13:40:00,82.97,82.97,82.86,82.86,554.0,79.757,79.757,79.6513,79.6513,554.0
2023-08-17 13:45:00,82.89,82.89,82.89,82.89,100.0,79.6801,79.6801,79.6801,79.6801,100.0
2023-08-17 13:50:00,82.89,82.89,82.89,82.89,0.0,79.6801,79.6801,79.6801,79.6801,0.0
2023-08-17 13:55:00,82.98,82.98,82.98,82.98,126.0,79.7667,79.7667,79.7667,79.7667,126.0
2023-08-17 14:00:00,83.05,83.05,83.05,83.05,100.0,79.8339,79.8339,79.8339,79.8339,100.0
2023-08-17 14:05:00,83.1,83.1,83.02,83.02,300.0,79.882,79.882,79.8051,79.8051,300.0
2023-08-17 14:10:00,83.02,83.02,83.02,83.02,0.0,79.8051,79.8051,79.8051,79.8051,0.0
2023-08-17 14:15:00,82.88,82.88,82.88,82.88,129.0,79.6705,79.6705,79.6705,79.6705,129.0
2023-08-17 14:20:00,82.88,82.88,82.88,82.88,100.0,79.6705,79.6705,79.6705,79.6705,100.0
2023-08-17 14:25:00,82.86,82.87,82.86,82.87,300.0,79.6513,79.6609,79.6513,79.6609,300.0
2023-08-17 14:30:00,82.82,82.82,82.76,82.76,500.0,79.6129,79.6129,79.5552,79.5552,500.0
2023-08-17 14:35:00,82.78,82.78,82.78,82.78,100.0,79.5744,79.5744,79.5744,79.5744,100.0
2023-08-17 14:40:00,82.85,82.85,82.75,82.75,500.0,79.6417,79.6417,79.5456,79.5456,500.0
2023-08-17 14:45:00,82.77,82.77,82.67,82.67,600.0,79.5648,79.5648,79.4687,79.4687,600.0
2023-08-17 14:50:00,82.65,82.67,82.65,82.67,410.0,79.4494,79.4687,79.4494,79.4687,410.0
2023-08-17 14:55:00,82.48,82.48,82.48,82.48,300.0,79.286,79.286,79.286,79.286,300.0
2023-08-17 15:00:00,82.46,82.58,82.46,82.58,300.0,79.2668,79.3821,79.2668,79.3821,300.0
2023-08-17 15:05:00,82.46,82.46,82.33,82.33,200.0,79.2668,79.2668,79.1418,79.1418,200.0
2023-08-17 15:10:00,82.33,82.36,82.22,82.22,600.0,79.1418,79.1707,79.0361,79.0361,600.0
2023-08-17 15:15:00,82.16,82.18,82.16,82.18,219.0,78.9784,78.9976,78.9784,78.9976,219.0
2023-08-17 15:20:00,82.12,82.12,82.12,82.12,100.0,78.94,78.94,78.94,78.94,100.0
2023-08-17 15:25:00,82.3,82.35,82.3,82.33,661.0,79.113,79.1611,79.113,79.1418,661.0
2023-08-17 15:30:00,82.4,82.4,82.36,82.37,400.0,79.2091,79.2091,79.1707,79.1803,400.0
2023-08-17 15:35:00,82.33,82.43,82.33,82.37,624.0,79.1418,79.238,79.1418,79.1803,624.0
2023-08-17 15:40:00,82.34,82.34,82.19,82.19,300.0,79.1514,79.1514,79.0073,79.0073,300.0
2023-08-17 15:45:00,82.05,82.05,81.94,81.94,1400.0,78.8727,78.8727,78.7669,78.7669,1400.0
2023-08-17 15:50:00,81.9,82.03,81.89,81.92,3197.0,78.7285,78.8534,78.7189,78.7477,3197.0
2023-08-17 15:55:00,81.94,81.98,81.81,81.82,3165.0,78.7669,78.8054,78.642,78.6516,3165.0
2023-08-18 09:30:00,80.75,81.28,80.75,81.28,300.0,77.623,78.1325,77.623,78.1325,300.0
2023-08-18 09:35:00,81.11,81.22,81.06,81.13,800.0,77.9691,78.0748,77.921,77.9883,800.0
2023-08-18 09:40:00,81.14,81.14,81.07,81.07,400.0,77.9979,77.9979,77.9306,77.9306,400.0
2023-08-18 09:45:00,81.12,81.23,81.12,81.23,400.0,77.9787,78.0844,77.9787,78.0844,400.0
2023-08-18 09:50:00,81.29,81.53,81.29,81.53,600.0,78.1421,78.3728,78.1421,78.3728,600.0
2023-08-18 09:55:00,81.44,81.44,81.33,81.38,300.0,78.2863,78.2863,78.1806,78.2286,300.0
2023-08-18 10:00:00,81.49,81.69,81.49,81.69,600.0,78.3344,78.5266,78.3344,78.5266,600.0
2023-08-18 10:05:00,81.69,81.69,81.58,81.59,818.0,78.5266,78.5266,78.4209,78.4305,818.0
2023-08-18 10:10:00,81.64,81.64,81.55,81.55,272.0,78.4786,78.4786,78.392,78.392,272.0
2023-08-18 10:15:00,81.31,81.31,81.28,81.28,700.0,78.1613,78.1613,78.1325,78.1325,700.0
2023-08-18 10:20:00,81.34,81.34,81.32,81.32,300.0,78.1902,78.1902,78.1709,78.1709,300.0
2023-08-18 10:25:00,81.18,81.26,81.18,81.21,539.0,78.0364,78.1133,78.0364,78.0652,539.0
2023-08-18 10:30:00,81.25,81.35,81.25,81.33,542.0,78.1037,78.1998,78.1037,78.1806,542.0
2023-08-18 10:35:00,81.25,81.36,81.25,81.25,600.0,78.1037,78.2094,78.1037,78.1037,600.0
2023-08-18 10:40:00,81.25,81.31,81.25,81.31,312.0,78.1037,78.1613,78.1037,78.1613,312.0
2023-08-18 10:45:00,81.31,81.31,81.31,81.31,100.0,78.1613,78.1613,78.1613,78.1613,100.0
2023-08-18 10:50:00,81.3,81.35,81.3,81.35,200.0,78.1517,78.1998,78.1517,78.1998,200.0
2023-08-18 10:55:00,81.32,81.35,81.29,81.29,433.0,78.1709,78.1998,78.1421,78.1421,433.0
2023-08-18 11:00:00,81.31,81.31,81.29,81.29,300.0,78.1613,78.1613,78.1421,78.1421,300.0
2023-08-18 11:05:00,81.23,81.23,81.16,81.16,400.0,78.0844,78.0844,78.0171,78.0171,400.0
2023-08-18 11:10:00,81.32,81.35,81.32,81.35,400.0,78.1709,78.1998,78.1709,78.1998,400.0
2023-08-18 11:15:00,81.38,81.45,81.38,81.41,410.0,78.2286,78.2959,78.2286,78.2575,410.0
2023-08-18 11:20:00,81.29,81.38,81.29,81.38,200.0,78.1421,78.2286,78.1421,78.2286,200.0
2023-08-18 11:25:00,81.31,81.31,81.31,81.31,200.0,78.1613,78.1613,78.1613,78.1613,200.0
2023-08-18 11:30:00,81.3,81.3,81.24,81.24,300.0,78.1517,78.1517,78.094,78.094,300.0
2023-08-18 11:35:00,81.35,81.35,81.2,81.23,814.0,78.1998,78.1998,78.0556,78.0844,814.0
2023-08-18 11:40:00,81.17,81.32,81.17,81.32,500.0,78.0268,78.1709,78.0268,78.1709,500.0
2023-08-18 11:45:00,81.37,81.44,81.37,81.44,600.0,78.219,78.2863,78.219,78.2863,600.0
2023-08-18 11:50:00,81.44,81.44,81.33,81.33,400.0,78.2863,78.2863,78.1806,78.1806,400.0
2023-08-18 11:55:00,81.33,81.33,81.33,81.33,0.0,78.1806,78.1806,78.1806,78.1806,0.0
2023-08-18 12:00:00,81.34,81.36,81.34,81.36,200.0,78.1902,78.2094,78.1902,78.2094,200.0
2023-08-18 12:05:00,81.37,81.37,81.37,81.37,171.0,78.219,78.219,78.219,78.219,171.0
2023-08-18 12:10:00,81.28,81.44,81.28,81.35,600.0,78.1325,78.2863,78.1325,78.1998,600.0
2023-08-18 12:15:00,81.37,81.38,81.37,81.38,300.0,78.219,78.2286,78.219,78.2286,300.0
2023-08-18 12:20:00,81.38,81.4,81.38,81.4,200.0,78.2286,78.2478,78.2286,78.2478,200.0
2023-08-18 12:25:00,81.4,81.4,81.4,81.4,0.0,78.2478,78.2478,78.2478,78.2478,0.0
2023-08-18 12:30:00,81.26,81.33,81.26,81.33,306.0,78.1133,78.1806,78.1133,78.1806,306.0
2023-08-18 12:35:00,81.34,81.34,81.33,81.33,200.0,78.1902,78.1902,78.1806,78.1806,200.0
2023-08-18 12:40:00,81.24,81.29,81.24,81.29,359.0,78.094,78.1421,78.094,78.1421,359.0
2023-08-18 12:45:00,81.27,81.33,81.27,81.33,200.0,78.1229,78.1806,78.1229,78.1806,200.0
2023-08-18 12:50:00,81.33,81.34,81.29,81.34,800.0,78.1806,78.1902,78.1421,78.1902,800.0
2023-08-18 12:55:00,81.3,81.34,81.3,81.33,400.0,78.1517,78.1902,78.1517,78.1806,400.0
2023-08-18 13:00:00,81.29,81.32,81.29,81.32,300.0,78.1421,78.1709,78.1421,78.1709,300.0
2023-08-18 13:05:00,81.32,81.32,81.32,81.32,0.0,78.1709,78.1709,78.1709,78.1709,0.0
2023-08-18 13:10:00,81.21,81.21,81.14,81.14,200.0,78.0652,78.0652,77.9979,77.9979,200.0
2023-08-18 13:15:00,81.14,81.17,81.14,81.16,400.0,77.9979,78.0268,77.9979,78.0171,400.0
2023-08-18 13:20:00,81.12,81.15,81.08,81.08,400.0,77.9787,78.0075,77.9402,77.9402,400.0
2023-08-18 13:25:00,81.05,81.07,81.03,81.07,400.0,77.9114,77.9306,77.8922,77.9306,400.0
2023-08-18 13:30:00,81.05,81.24,81.05,81.22,500.0,77.9114,78.094,77.9114,78.0748,500.0
2023-08-18 13:35:00,81.21,81.21,81.18,81.18,400.0,78.0652,78.0652,78.0364,78.0364,400.0
2023-08-18 13:40:00,81.17,81.17,81.09,81.09,300.0,78.0268,78.0268,77.9498,77.9498,300.0
2023-08-18 13:45:00,81.12,81.19,81.12,81.18,600.0,77.9787,78.046,77.9787,78.0364,600.0
2023-08-18 13:50:00,81.17,81.22,81.17,81.18,400.0,78.0268,78.0748,78.0268,78.0364,400.0
2023-08-18 13:55:00,81.19,81.19,81.17,81.17,600.0,78.046,78.046,78.0268,78.0268,600.0
2023-08-18 14:00:00,81.16,81.16,81.16,81.16,100.0,78.0171,78.0171,78.0171,78.0171,100.0
2023-08-18 14:05:00,81.04,81.12,81.04,81.06,900.0,77.9018,77.9787,77.9018,77.921,900.0
2023-08-18 14:10:00,80.94,80.95,80.94,80.95,200.0,77.8057,77.8153,77.8057,77.8153,200.0
2023-08-18 14:15:00,80.98,81.01,80.98,81.01,600.0,77.8441,77.8729,77.8441,77.8729,600.0
2023-08-18 14:20:00,81.03,81.06,81.03,81.06,500.0,77.8922,77.921,77.8922,77.921,500.0
2023-08-18 14:25:00,81.04,81.06,81.03,81.04,400.0,77.9018,77.921,77.8922,77.9018,400.0
2023-08-18 14:30:00,81.07,81.07,81.01,81.04,500.0,77.9306,77.9306,77.8729,77.9018,500.0
2023-08-18 14:35:00,81.03,81.13,81.03,81.13,400.0,77.8922,77.9883,77.8922,77.9883,400.0
2023-08-18 14:40:00,81.14,81.17,81.14,81.14,400.0,77.9979,78.0268,77.9979,77.9979,400.0
2023-08-18 14:45:00,81.17,81.23,81.17,81.23,560.0,78.0268,78.0844,78.0268,78.0844,560.0
2023-08-18 14:50:00,81.19,81.19,81.15,81.15,1431.0,78.046,78.046,78.0075,78.0075,1431.0
2023-08-18 14:55:00,81.12,81.12,81.12,81.12,100.0,77.9787,77.9787,77.9787,77.9787,100.0
2023-08-18 15:00:00,81.12,81.12,81.09,81.11,400.0,77.9787,77.9787,77.9498,77.9691,400.0
2023-08-18 15:05:00,81.14,81.29,81.14,81.25,600.0,77.9979,78.1421,77.9979,78.1037,600.0
2023-08-18 15:10:00,81.19,81.26,81.17,81.26,400.0,78.046,78.1133,78.0268,78.1133,400.0
2023-08-18 15:15:00,81.3,81.31,81.25,81.25,500.0,78.1517,78.1613,78.1037,78.1037,500.0
2023-08-18 15:20:00,81.25,81.28,81.15,81.16,500.0,78.1037,78.1325,78.0075,78.0171,500.0
2023-08-18 15:25:00,81.16,81.28,81.16,81.27,900.0,78.0171,78.1325,78.0171,78.1229,900.0
2023-08-18 15:30:00,81.24,81.25,81.2,81.24,700.0,78.094,78.1037,78.0556,78.094,700.0
2023-08-18 15:35:00,81.23,81.23,81.17,81.18,1081.0,78.0844,78.0844,78.0268,78.0364,1081.0
2023-08-18 15:40:00,81.22,81.32,81.22,81.31,1600.0,78.0748,78.1709,78.0748,78.1613,1600.0
2023-08-18 15:45:00,81.35,81.39,81.31,81.31,1825.0,78.1998,78.2382,78.1613,78.1613,1825.0
2023-08-18 15:50:00,81.3,81.3,81.16,81.16,2575.0,78.1517,78.1517,78.0171,78.0171,2575.0
2023-08-18 15:55:00,81.16,81.19,81.1,81.18,4813.0,78.0171,78.046,77.9595,78.0364,4813.0
2023-08-21 09:30:00,81.24,81.24,81.24,81.24,100.0,78.094,78.094,78.094,78.094,100.0
2023-08-21 09:35:00,81.2,81.2,81.14,81.14,500.0,78.0556,78.0556,77.9979,77.9979,500.0
2023-08-21 09:40:00,81.31,81.31,81.2,81.2,400.0,78.1613,78.1613,78.0556,78.0556,400.0
2023-08-21 09:45:00,81.31,81.42,81.3,81.35,1192.0,78.1613,78.2671,78.1517,78.1998,1192.0
2023-08-21 09:50:00,81.26,81.26,81.26,81.26,100.0,78.1133,78.1133,78.1133,78.1133,100.0
2023-08-21 09:55:00,81.43,81.52,81.43,81.52,200.0,78.2767,78.3632,78.2767,78.3632,200.0
2023-08-21 10:00:00,81.62,81.62,81.47,81.47,500.0,78.4593,78.4593,78.3151,78.3151,500.0
2023-08-21 10:05:00,81.44,81.59,81.43,81.53,482.0,78.2863,78.4305,78.2767,78.3728,482.0
2023-08-21 10:10:00,81.44,81.44,81.32,81.32,200.0,78.2863,78.2863,78.1709,78.1709,200.0
2023-08-21 10:15:00,81.4,81.4,81.4,81.4,800.0,78.2478,78.2478,78.2478,78.2478,800.0
2023-08-21 10:20:00,81.4,81.4,81.4,81.4,0.0,78.2478,78.2478,78.2478,78.2478,0.0
2023-08-21 10:25:00,81.4,81.4,81.4,81.4,0.0,78.2478,78.2478,78.2478,78.2478,0.0
2023-08-21 10:30:00,81.21,81.23,81.16,81.16,400.0,78.0652,78.0844,78.0171,78.0171,400.0
2023-08-21 10:35:00,81.19,81.19,81.15,81.15,300.0,78.046,78.046,78.0075,78.0075,300.0
2023-08-21 10:40:00,81.09,81.09,81.09,81.09,100.0,77.9498,77.9498,77.9498,77.9498,100.0
2023-08-21 10:45:00,81.14,81.14,81.07,81.07,250.0,77.9979,77.9979,77.9306,77.9306,250.0
2023-08-21 10:50:00,81.05,81.05,81.05,81.05,200.0,77.9114,77.9114,77.9114,77.9114,200.0
2023-08-21 10:55:00,81.07,81.15,81.07,81.14,400.0,77.9306,78.0075,77.9306,77.9979,400.0
2023-08-21 11:00:00,81.14,81.14,81.11,81.11,200.0,77.9979,77.9979,77.9691,77.9691,200.0
2023-08-21 11:05:00,81.21,81.3,81.21,81.28,600.0,78.0652,78.1517,78.0652,78.1325,600.0
2023-08-21 11:10:00,81.12,81.12,81.12,81.12,100.0,77.9787,77.9787,77.9787,77.9787,100.0
2023-08-21 11:15:00,80.93,80.93,80.93,80.93,100.0,77.796,77.796,77.796,77.796,100.0
2023-08-21 11:20:00,81.0,81.0,80.94,80.94,200.0,77.8633,77.8633,77.8057,77.8057,200.0
2023-08-21 11:25:00,80.92,80.92,80.89,80.89,200.0,77.7864,77.7864,77.7576,77.7576,200.0
2023-08-21 11:30:00,80.76,80.77,80.76,80.77,400.0,77.6326,77.6422,77.6326,77.6422,400.0
2023-08-21 11:35:00,80.77,80.77,80.77,80.77,0.0,77.6422,77.6422,77.6422,77.6422,0.0
2023-08-21 11:40:00,80.73,80.77,80.73,80.77,200.0,77.6038,77.6422,77.6038,77.6422,200.0
2023-08-21 11:45:00,80.77,80.77,80.77,80.77,0.0,77.6422,77.6422,77.6422,77.6422,0.0
2023-08-21 11:50:00,80.7,80.7,80.69,80.69,200.0,77.575,77.575,77.5653,77.5653,200.0
2023-08-21 11:55:00,80.59,80.59,80.57,80.57,300.0,77.4692,77.4692,77.45,77.45,300.0
2023-08-21 12:00:00,80.5,80.5,80.45,80.45,700.0,77.3827,77.3827,77.3346,77.3346,700.0
2023-08-21 12:05:00,80.47,80.5,80.47,80.5,200.0,77.3539,77.3827,77.3539,77.3827,200.0
2023-08-21 12:10:00,80.5,80.5,80.5,80.5,100.0,77.3827,77.3827,77.3827,77.3827,100.0
2023-08-21 12:15:00,80.55,80.55,80.55,80.55,100.0,77.4308,77.4308,77.4308,77.4308,100.0
2023-08-21 12:20:00,80.52,80.53,80.5,80.5,600.0,77.4019,77.4115,77.3827,77.3827,600.0
2023-08-21 12:25:00,80.53,80.61,80.52,80.61,500.0,77.4115,77.4884,77.4019,77.4884,500.0
2023-08-21 12:30:00,80.53,80.53,80.48,80.48,400.0,77.4115,77.4115,77.3635,77.3635,400.0
2023-08-21 12:35:00,80.47,80.47,80.39,80.39,250.0,77.3539,77.3539,77.277,77.277,250.0
2023-08-21 12:40:00,80.4,80.43,80.4,80.4,500.0,77.2866,77.3154,77.2866,77.2866,500.0
2023-08-21 12:45:00,80.4,80.4,80.4,80.4,0.0,77.2866,77.2866,77.2866,77.2866,0.0
2023-08-21 12:50:00,80.33,80.33,80.33,80.33,100.0,77.2193,77.2193,77.2193,77.2193,100.0
2023-08-21 12:55:00,80.31,80.31,80.31,80.31,100.0,77.2001,77.2001,77.2001,77.2001,100.0
2023-08-21 13:00:00,80.47,80.5,80.38,80.38,1016.0,77.3539,77.3827,77.2673,77.2673,1016.0
2023-08-21 13:05:00,80.37,80.4,80.37,80.39,700.0,77.2577,77.2866,77.2577,77.277,700.0
2023-08-21 13:10:00,80.28,80.28,80.22,80.22,300.0,77.1712,77.1712,77.1135,77.1135,300.0
2023-08-21 13:15:00,80.25,80.25,80.25,80.25,400.0,77.1424,77.1424,77.1424,77.1424,400.0
2023-08-21 13:20:00,80.36,80.36,80.34,80.34,400.0,77.2481,77.2481,77.2289,77.2289,400.0
2023-08-21 13:25:00,80.37,80.38,80.33,80.34,500.0,77.2577,77.2673,77.2193,77.2289,500.0
2023-08-21 13:30:00,80.34,80.34,80.34,80.34,0.0,77.2289,77.2289,77.2289,77.2289,0.0
2023-08-21 13:35:00,80.34,80.34,80.34,80.34,0.0,77.2289,77.2289,77.2289,77.2289,0.0
2023-08-21 13:40:00,80.47,80.47,80.47,80.47,100.0,77.3539,77.3539,77.3539,77.3539,100.0
2023-08-21 13:45:00,80.53,80.53,80.53,80.53,200.0,77.4115,77.4115,77.4115,77.4115,200.0
2023-08-21 13:50:00,80.53,80.53,80.53,80.53,0.0,77.4115,77.4115,77.4115,77.4115,0.0
2023-08-21 13:55:00,80.46,80.46,80.46,80.46,100.0,77.3442,77.3442,77.3442,77.3442,100.0
2023-08-21 14:00:00,80.35,80.36,80.3,80.3,372.0,77.2385,77.2481,77.1904,77.1904,372.0
2023-08-21 14:05:00,80.28,80.32,80.28,80.3,600.0,77.1712,77.2097,77.1712,77.1904,600.0
2023-08-21 14:10:00,80.26,80.31,80.25,80.31,400.0,77.152,77.2001,77.1424,77.2001,400.0
2023-08-21 14:15:00,80.32,80.32,80.22,80.22,500.0,77.2097,77.2097,77.1135,77.1135,500.0
2023-08-21 14:20:00,80.22,80.22,80.22,80.22,0.0,77.1135,77.1135,77.1135,77.1135,0.0
2023-08-21 14:25:00,80.16,80.22,80.15,80.22,600.0,77.0559,77.1135,77.0462,77.1135,600.0
2023-08-21 14:30:00,80.27,80.27,80.17,80.17,800.0,77.1616,77.1616,77.0655,77.0655,800.0
2023-08-21 14:35:00,80.19,80.21,80.18,80.2,900.0,77.0847,77.1039,77.0751,77.0943,900.0
2023-08-21 14:40:00,80.2,80.26,80.2,80.26,650.0,77.0943,77.152,77.0943,77.152,650.0
2023-08-21 14:45:00,80.29,80.33,80.29,80.33,473.0,77.1808,77.2193,77.1808,77.2193,473.0
2023-08-21 14:50:00,80.35,80.35,80.26,80.26,900.0,77.2385,77.2385,77.152,77.152,900.0
2023-08-21 14:55:00,80.26,80.26,80.21,80.21,200.0,77.152,77.152,77.1039,77.1039,200.0
2023-08-21 15:00:00,80.27,80.29,80.26,80.29,371.0,77.1616,77.1808,77.152,77.1808,371.0
2023-08-21 15:05:00,80.3,80.31,80.29,80.3,700.0,77.1904,77.2001,77.1808,77.1904,700.0
2023-08-21 15:10:00,80.32,80.42,80.31,80.4,916.0,77.2097,77.3058,77.2001,77.2866,916.0
2023-08-21 15:15:00,80.5,80.56,80.47,80.47,900.0,77.3827,77.4404,77.3539,77.3539,900.0
2023-08-21 15:20:00,80.52,80.52,80.49,80.52,400.0,77.4019,77.4019,77.3731,77.4019,400.0
2023-08-21 15:25:00,80.46,80.48,80.46,80.48,300.0,77.3442,77.3635,77.3442,77.3635,300.0
2023-08-21 15:30:00,80.5,80.6,80.5,80.6,300.0,77.3827,77.4788,77.3827,77.4788,300.0
2023-08-21 15:35:00,80.63,80.65,80.56,80.56,1200.0,77.5077,77.5269,77.4404,77.4404,1200.0
2023-08-21 15:40:00,80.55,80.6,80.54,80.57,729.0,77.4308,77.4788,77.4211,77.45,729.0
2023-08-21 15:45:00,80.58,80.58,80.52,80.57,1298.0,77.4596,77.4596,77.4019,77.45,1298.0
2023-08-21 15:50:00,80.53,80.67,80.52,80.57,2353.0,77.4115,77.5461,77.4019,77.45,2353.0
2023-08-21 15:55:00,80.51,80.51,80.31,80.32,4453.0,77.3923,77.3923,77.2001,77.2097,4453.0
2023-08-22 09:35:00,80.39,80.39,80.39,80.39,100.0,77.277,77.277,77.277,77.277,100.0
2023-08-22 09:40:00,80.21,80.3,80.21,80.3,300.0,77.1039,77.1904,77.1039,77.1904,300.0
2023-08-22 09:45:00,80.3,80.3,80.3,80.3,0.0,77.1904,77.1904,77.1904,77.1904,0.0
2023-08-22 09:50:00,80.3,80.3,80.3,80.3,0.0,77.1904,77.1904,77.1904,77.1904,0.0
2023-08-22 09:55:00,80.39,80.39,80.39,80.39,100.0,77.277,77.277,77.277,77.277,100.0
2023-08-22 10:00:00,80.39,80.39,80.39,80.39,100.0,77.277,77.277,77.277,77.277,100.0
2023-08-22 10:05:00,80.49,80.49,80.43,80.43,600.0,77.3731,77.3731,77.3154,77.3154,600.0
2023-08-22 10:10:00,80.42,80.42,80.42,80.42,200.0,77.3058,77.3058,77.3058,77.3058,200.0
2023-08-22 10:15:00,80.48,80.48,80.48,80.48,100.0,77.3635,77.3635,77.3635,77.3635,100.0
2023-08-22 10:20:00,80.48,80.48,80.48,80.48,100.0,77.3635,77.3635,77.3635,77.3635,100.0
2023-08-22 10:25:00,80.51,80.51,80.44,80.5,400.0,77.3923,77.3923,77.325,77.3827,400.0
2023-08-22 10:30:00,80.5,80.5,80.5,80.5,0.0,77.3827,77.3827,77.3827,77.3827,0.0
2023-08-22 10:35:00,80.49,80.52,80.49,80.52,500.0,77.3731,77.4019,77.3731,77.4019,500.0
2023-08-22 10:40:00,80.52,80.52,80.52,80.52,0.0,77.4019,77.4019,77.4019,77.4019,0.0
2023-08-22 10:45:00,80.5,80.55,80.5,80.5,663.0,77.3827,77.4308,77.3827,77.3827,663.0
2023-08-22 10:50:00,80.44,80.44,80.44,80.44,163.0,77.325,77.325,77.325,77.325,163.0
2023-08-22 10:55:00,80.47,80.47,80.31,80.35,936.0,77.3539,77.3539,77.2001,77.2385,936.0
2023-08-22 11:00:00,80.3,80.3,80.3,80.3,100.0,77.1904,77.1904,77.1904,77.1904,100.0
2023-08-22 11:05:00,80.37,80.37,80.37,80.37,300.0,77.2577,77.2577,77.2577,77.2577,300.0
2023-08-22 11:10:00,80.4,80.4,80.4,80.4,100.0,77.2866,77.2866,77.2866,77.2866,100.0
2023-08-22 11:15:00,80.41,80.42,80.41,80.42,200.0,77.2962,77.3058,77.2962,77.3058,200.0
2023-08-22 11:20:00,80.42,80.42,80.39,80.39,1283.0,77.3058,77.3058,77.277,77.277,1283.0
2023-08-22 11:25:00,80.4,80.42,80.4,80.42,300.0,77.2866,77.3058,77.2866,77.3058,300.0
2023-08-22 11:30:00,80.35,80.35,80.35,80.35,100.0,77.2385,77.2385,77.2385,77.2385,100.0
2023-08-22 11:35:00,80.36,80.36,80.31,80.31,400.0,77.2481,77.2481,77.2001,77.2001,400.0
2023-08-22 11:40:00,80.31,80.31,80.31,80.31,0.0,77.2001,77.2001,77.2001,77.2001,0.0
2023-08-22 11:45:00,80.27,80.27,80.27,80.27,200.0,77.1616,77.1616,77.1616,77.1616,200.0
2023-08-22 11:50:00,80.27,80.27,80.27,80.27,0.0,77.1616,77.1616,77.1616,77.1616,0.0
2023-08-22 11:55:00,80.13,80.18,80.13,80.18,200.0,77.027,77.0751,77.027,77.0751,200.0
2023-08-22 12:00:00,80.17,80.17,80.17,80.17,100.0,77.0655,77.0655,77.0655,77.0655,100.0
2023-08-22 12:05:00,80.18,80.19,80.18,80.19,200.0,77.0751,77.0847,77.0751,77.0847,200.0
2023-08-22 12:10:00,80.17,80.25,80.17,80.25,400.0,77.0655,77.1424,77.0655,77.1424,400.0
2023-08-22 12:15:00,80.41,80.41,80.37,80.37,300.0,77.2962,77.2962,77.2577,77.2577,300.0
2023-08-22 12:20:00,80.4,80.42,80.4,80.42,200.0,77.2866,77.3058,77.2866,77.3058,200.0
2023-08-22 12:25:00,80.45,80.53,80.45,80.53,800.0,77.3346,77.4115,77.3346,77.4115,800.0
2023-08-22 12:30:00,80.54,80.58,80.54,80.54,300.0,77.4211,77.4596,77.4211,77.4211,300.0
2023-08-22 12:35:00,80.53,80.53,80.5,80.51,597.0,77.4115,77.4115,77.3827,77.3923,597.0
2023-08-22 12:40:00,80.4,80.4,80.4,80.4,100.0,77.2866,77.2866,77.2866,77.2866,100.0
2023-08-22 12:45:00,80.37,80.37,80.37,80.37,100.0,77.2577,77.2577,77.2577,77.2577,100.0
2023-08-22 12:50:00,80.41,80.41,80.36,80.36,300.0,77.2962,77.2962,77.2481,77.2481,300.0
2023-08-22 12:55:00,80.25,80.26,80.25,80.26,300.0,77.1424,77.152,77.1424,77.152,300.0
2023-08-22 13:00:00,80.19,80.19,80.15,80.15,200.0,77.0847,77.0847,77.0462,77.0462,200.0
2023-08-22 13:05:00,80.08,80.08,80.07,80.07,472.0,76.979,76.979,76.9693,76.9693,472.0
2023-08-22 13:10:00,80.08,80.08,79.99,79.99,300.0,76.979,76.979,76.8924,76.8924,300.0
2023-08-22 13:15:00,79.97,79.97,79.97,79.97,500.0,76.8732,76.8732,76.8732,76.8732,500.0
2023-08-22 13:20:00,79.97,79.97,79.97,79.97,0.0,76.8732,76.8732,76.8732,76.8732,0.0
2023-08-22 13:25:00,79.91,79.94,79.91,79.91,300.0,76.8155,76.8444,76.8155,76.8155,300.0
2023-08-22 13:30:00,79.96,79.98,79.92,79.92,1200.0,76.8636,76.8828,76.8252,76.8252,1200.0
2023-08-22 13:35:00,79.93,79.94,79.87,79.87,800.0,76.8348,76.8444,76.7771,76.7771,800.0
2023-08-22 13:40:00,79.87,79.91,79.87,79.91,273.0,76.7771,76.8155,76.7771,76.8155,273.0
2023-08-22 13:45:00,79.84,79.87,79.84,79.87,600.0,76.7483,76.7771,76.7483,76.7771,600.0
2023-08-22 13:50:00,79.87,79.87,79.87,79.87,0.0,76.7771,76.7771,76.7771,76.7771,0.0
2023-08-22 13:55:00,79.72,79.72,79.69,79.69,200.0,76.6329,76.6329,76.6041,76.6041,200.0
2023-08-22 14:00:00,79.69,79.8,79.69,79.8,300.0,76.6041,76.7098,76.6041,76.7098,300.0
2023-08-22 14:05:00,79.8,79.8,79.8,79.8,0.0,76.7098,76.7098,76.7098,76.7098,0.0
2023-08-22 14:10:00,79.83,79.83,79.78,79.82,700.0,76.7386,76.7386,76.6906,76.729,700.0
2023-08-22 14:15:00,79.8,79.8,79.74,79.75,2609.0,76.7098,76.7098,76.6521,76.6617,2609.0
2023-08-22 14:20:00,79.75,79.75,79.75,79.75,0.0,76.6617,76.6617,76.6617,76.6617,0.0
2023-08-22 14:25:00,79.75,79.75,79.75,79.75,0.0,76.6617,76.6617,76.6617,76.6617,0.0
2023-08-22 14:30:00,79.89,79.89,79.85,79.85,800.0,76.7963,76.7963,76.7579,76.7579,800.0
2023-08-22 14:35:00,79.85,79.88,79.85,79.88,1600.0,76.7579,76.7867,76.7579,76.7867,1600.0
2023-08-22 14:40:00,79.83,79.83,79.83,79.83,100.0,76.7386,76.7386,76.7386,76.7386,100.0
2023-08-22 14:45:00,79.85,79.85,79.85,79.85,175.0,76.7579,76.7579,76.7579,76.7579,175.0
2023-08-22 14:50:00,79.83,79.83,79.83,79.83,300.0,76.7386,76.7386,76.7386,76.7386,300.0
2023-08-22 14:55:00,79.88,79.97,79.87,79.97,739.0,76.7867,76.8732,76.7771,76.8732,739.0
2023-08-22 15:00:00,79.97,79.97,79.97,79.97,0.0,76.8732,76.8732,76.8732,76.8732,0.0
2023-08-22 15:05:00,80.06,80.18,80.06,80.18,200.0,76.9597,77.0751,76.9597,77.0751,200.0
2023-08-22 15:10:00,80.2,80.2,80.08,80.12,600.0,77.0943,77.0943,76.979,77.0174,600.0
2023-08-22 15:15:00,80.12,80.14,80.07,80.07,400.0,77.0174,77.0366,76.9693,76.9693,400.0
2023-08-22 15:20:00,80.02,80.02,79.9,79.92,5649.0,76.9213,76.9213,76.8059,76.8252,5649.0
2023-08-22 15:25:00,79.91,79.98,79.91,79.93,601.0,76.8155,76.8828,76.8155,76.8348,601.0
2023-08-22 15:30:00,79.9,79.9,79.79,79.8,600.0,76.8059,76.8059,76.7002,76.7098,600.0
2023-08-22 15:35:00,79.8,79.8,79.72,79.72,1110.0,76.7098,76.7098,76.6329,76.6329,1110.0
2023-08-22 15:40:00,79.72,79.72,79.65,79.65,600.0,76.6329,76.6329,76.5656,76.5656,600.0
2023-08-22 15:45:00,79.67,79.76,79.65,79.7,1328.0,76.5848,76.6714,76.5656,76.6137,1328.0
2023-08-22 15:50:00,79.76,79.78,79.68,79.72,4087.0,76.6714,76.6906,76.5944,76.6329,4087.0
2023-08-22 15:55:00,79.75,79.84,79.71,79.84,4605.0,76.6617,76.7483,76.6233,76.7483,4605.0
2023-08-23 09:30:00,80.32,80.44,80.32,80.44,200.0,77.2097,77.325,77.2097,77.325,200.0
2023-08-23 09:35:00,80.34,80.39,80.3,80.39,300.0,77.2289,77.277,77.1904,77.277,300.0
2023-08-23 09:40:00,80.3,80.45,80.29,80.45,500.0,77.1904,77.3346,77.1808,77.3346,500.0
2023-08-23 09:45:00,80.45,80.45,80.45,80.45,700.0,77.3346,77.3346,77.3346,77.3346,700.0
2023-08-23 09:50:00,80.47,80.55,80.47,80.55,1500.0,77.3539,77.4308,77.3539,77.4308,1500.0
2023-08-23 09:55:00,80.63,80.63,80.63,80.63,100.0,77.5077,77.5077,77.5077,77.5077,100.0
2023-08-23 10:00:00,80.69,80.69,80.69,80.69,204.0,77.5653,77.5653,77.5653,77.5653,204.0
2023-08-23 10:05:00,80.7,80.77,80.7,80.77,400.0,77.575,77.6422,77.575,77.6422,400.0
2023-08-23 10:10:00,80.67,80.67,80.67,80.67,200.0,77.5461,77.5461,77.5461,77.5461,200.0
2023-08-23 10:15:00,80.67,80.67,80.62,80.62,200.0,77.5461,77.5461,77.498,77.498,200.0
2023-08-23 10:20:00,80.57,80.57,80.57,80.57,178.0,77.45,77.45,77.45,77.45,178.0
2023-08-23 10:25:00,80.5,80.5,80.5,80.5,193.0,77.3827,77.3827,77.3827,77.3827,193.0
2023-08-23 10:30:00,80.54,80.54,80.44,80.44,616.0,77.4211,77.4211,77.325,77.325,616.0
2023-08-23 10:35:00,80.41,80.46,80.41,80.43,505.0,77.2962,77.3442,77.2962,77.3154,505.0
2023-08-23 10:40:00,80.45,80.45,80.43,80.43,200.0,77.3346,77.3346,77.3154,77.3154,200.0
2023-08-23 10:45:00,80.48,80.5,80.47,80.5,400.0,77.3635,77.3827,77.3539,77.3827,400.0
2023-08-23 10:50:00,80.6,80.6,80.57,80.57,200.0,77.4788,77.4788,77.45,77.45,200.0
2023-08-23 10:55:00,80.54,80.72,80.54,80.72,300.0,77.4211,77.5942,77.4211,77.5942,300.0
2023-08-23 11:00:00,80.65,80.65,80.65,80.65,200.0,77.5269,77.5269,77.5269,77.5269,200.0
2023-08-23 11:05:00,80.62,80.66,80.61,80.66,300.0,77.498,77.5365,77.4884,77.5365,300.0
2023-08-23 11:10:00,80.64,80.64,80.64,80.64,200.0,77.5173,77.5173,77.5173,77.5173,200.0
2023-08-23 11:15:00,80.69,80.72,80.69,80.7,453.0,77.5653,77.5942,77.5653,77.575,453.0
2023-08-23 11:20:00,80.67,80.7,80.67,80.7,200.0,77.5461,77.575,77.5461,77.575,200.0
2023-08-23 11:25:00,80.83,80.88,80.83,80.88,400.0,77.6999,77.748,77.6999,77.748,400.0
2023-08-23 11:30:00,80.86,80.86,80.79,80.79,200.0,77.7288,77.7288,77.6615,77.6615,200.0
2023-08-23 11:35:00,80.76,80.76,80.76,80.76,100.0,77.6326,77.6326,77.6326,77.6326,100.0
2023-08-23 11:40:00,80.58,80.58,80.55,80.55,1925.0,77.4596,77.4596,77.4308,77.4308,1925.0
2023-08-23 11:45:00,80.55,80.55,80.53,80.53,300.0,77.4308,77.4308,77.4115,77.4115,300.0
2023-08-23 11:50:00,80.52,80.59,80.52,80.59,400.0,77.4019,77.4692,77.4019,77.4692,400.0
2023-08-23 11:55:00,80.54,80.64,80.54,80.64,200.0,77.4211,77.5173,77.4211,77.5173,200.0
2023-08-23 12:00:00,80.64,80.64,80.64,80.64,0.0,77.5173,77.5173,77.5173,77.5173,0.0
2023-08-23 12:05:00,80.72,80.77,80.72,80.74,600.0,77.5942,77.6422,77.5942,77.6134,600.0
2023-08-23 12:10:00,80.77,80.8,80.77,80.8,200.0,77.6422,77.6711,77.6422,77.6711,200.0
2023-08-23 12:15:00,80.81,80.81,80.74,80.74,200.0,77.6807,77.6807,77.6134,77.6134,200.0
2023-08-23 12:20:00,80.75,80.8,80.75,80.8,600.0,77.623,77.6711,77.623,77.6711,600.0
2023-08-23 12:25:00,80.8,80.8,80.8,80.8,0.0,77.6711,77.6711,77.6711,77.6711,0.0
2023-08-23 12:30:00,80.93,80.95,80.88,80.91,502.0,77.796,77.8153,77.748,77.7768,502.0
2023-08-23 12:35:00,80.74,80.74,80.74,80.74,100.0,77.6134,77.6134,77.6134,77.6134,100.0
2023-08-23 12:40:00,80.74,80.74,80.74,80.74,0.0,77.6134,77.6134,77.6134,77.6134,0.0
2023-08-23 12:45:00,80.8,80.8,80.8,80.8,600.0,77.6711,77.6711,77.6711,77.6711,600.0
2023-08-23 12:50:00,80.84,80.84,80.84,80.84,100.0,77.7095,77.7095,77.7095,77.7095,100.0
2023-08-23 12:55:00,80.84,80.84,80.84,80.84,0.0,77.7095,77.7095,77.7095,77.7095,0.0
2023-08-23 13:00:00,80.77,80.77,80.77,80.77,100.0,77.6422,77.6422,77.6422,77.6422,100.0
2023-08-23 13:05:00,80.69,80.73,80.69,80.73,270.0,77.5653,77.6038,77.5653,77.6038,270.0
2023-08-23 13:10:00,80.79,80.79,80.78,80.78,261.0,77.6615,77.6615,77.6519,77.6519,261.0
2023-08-23 13:15:00,80.79,80.79,80.77,80.77,636.0,77.6615,77.6615,77.6422,77.6422,636.0
2023-08-23 13:20:00,80.77,80.77,80.77,80.77,0.0,77.6422,77.6422,77.6422,77.6422,0.0
2023-08-23 13:25:00,80.77,80.77,80.77,80.77,100.0,77.6422,77.6422,77.6422,77.6422,100.0
2023-08-23 13:30:00,80.77,80.77,80.77,80.77,0.0,77.6422,77.6422,77.6422,77.6422,0.0
2023-08-23 13:35:00,80.86,80.86,80.86,80.86,100.0,77.7288,77.7288,77.7288,77.7288,100.0
2023-08-23 13:40:00,80.86,80.86,80.86,80.86,0.0,77.7288,77.7288,77.7288,77.7288,0.0
2023-08-23 13:45:00,80.87,80.9,80.87,80.9,648.0,77.7384,77.7672,77.7384,77.7672,648.0
2023-08-23 13:50:00,80.88,80.88,80.88,80.88,100.0,77.748,77.748,77.748,77.748,100.0
2023-08-23 13:55:00,80.88,80.88,80.88,80.88,0.0,77.748,77.748,77.748,77.748,0.0
2023-08-23 14:00:00,80.9,80.9,80.9,80.9,100.0,77.7672,77.7672,77.7672,77.7672,100.0
2023-08-23 14:05:00,81.0,81.06,81.0,81.06,275.0,77.8633,77.921,77.8633,77.921,275.0
2023-08-23 14:10:00,81.06,81.06,81.06,81.06,0.0,77.921,77.921,77.921,77.921,0.0
2023-08-23 14:15:00,81.08,81.08,81.05,81.05,300.0,77.9402,77.9402,77.9114,77.9114,300.0
2023-08-23 14:20:00,81.03,81.05,81.03,81.05,300.0,77.8922,77.9114,77.8922,77.9114,300.0
2023-08-23 14:25:00,81.05,81.05,81.05,81.05,0.0,77.9114,77.9114,77.9114,77.9114,0.0
2023-08-23 14:30:00,80.98,80.98,80.98,80.98,100.0,77.8441,77.8441,77.8441,77.8441,100.0
2023-08-23 14:35:00,81.04,81.04,81.04,81.04,168.0,77.9018,77.9018,77.9018,77.9018,168.0
2023-08-23 14:40:00,80.97,80.97,80.97,80.97,100.0,77.8345,77.8345,77.8345,77.8345,100.0
2023-08-23 14:45:00,80.95,80.98,80.95,80.96,500.0,77.8153,77.8441,77.8153,77.8249,500.0
2023-08-23 14:50:00,80.97,80.98,80.97,80.98,300.0,77.8345,77.8441,77.8345,77.8441,300.0
2023-08-23 14:55:00,81.04,81.04,81.02,81.02,200.0,77.9018,77.9018,77.8826,77.8826,200.0
2023-08-23 15:00:00,81.03,81.04,81.0,81.03,500.0,77.8922,77.9018,77.8633,77.8922,500.0
2023-08-23 15:05:00,81.06,81.06,81.06,81.06,100.0,77.921,77.921,77.921,77.921,100.0
2023-08-23 15:10:00,81.0,81.01,80.99,80.99,400.0,77.8633,77.8729,77.8537,77.8537,400.0
2023-08-23 15:15:00,81.01,81.01,80.98,80.98,300.0,77.8729,77.8729,77.8441,77.8441,300.0
2023-08-23 15:20:00,80.95,80.95,80.95,80.95,100.0,77.8153,77.8153,77.8153,77.8153,100.0
2023-08-23 15:25:00,80.94,80.94,80.88,80.9,1300.0,77.8057,77.8057,77.748,77.7672,1300.0
2023-08-23 15:30:00,80.88,80.89,80.85,80.89,600.0,77.748,77.7576,77.7191,77.7576,600.0
2023-08-23 15:35:00,80.91,80.97,80.91,80.92,881.0,77.7768,77.8345,77.7768,77.7864,881.0
2023-08-23 15:40:00,80.93,80.93,80.91,80.93,500.0,77.796,77.796,77.7768,77.796,500.0
2023-08-23 15:45:00,80.86,80.86,80.82,80.82,700.0,77.7288,77.7288,77.6903,77.6903,700.0
2023-08-23 15:50:00,80.85,80.92,80.79,80.92,1517.0,77.7191,77.7864,77.6615,77.7864,1517.0
2023-08-23 15:55:00,80.91,80.97,80.89,80.97,5501.0,77.7768,77.8345,77.7576,77.8345,5501.0
2023-08-24 09:30:00,81.0,81.3,80.99,81.3,612.0,77.8633,78.1517,77.8537,78.1517,612.0
2023-08-24 09:35:00,81.16,81.16,81.07,81.15,2500.0,78.0171,78.0171,77.9306,78.0075,2500.0
2023-08-24 09:40:00,81.26,81.3,81.26,81.28,600.0,78.1133,78.1517,78.1133,78.1325,600.0
2023-08-24 09:45:00,81.36,81.41,81.36,81.4,300.0,78.2094,78.2575,78.2094,78.2478,300.0
2023-08-24 09:50:00,81.48,81.48,81.48,81.48,500.0,78.3247,78.3247,78.3247,78.3247,500.0
2023-08-24 09:55:00,81.65,81.75,81.65,81.71,1292.0,78.4882,78.5843,78.4882,78.5458,1292.0
2023-08-24 10:00:00,81.66,81.81,81.66,81.71,950.0,78.4978,78.642,78.4978,78.5458,950.0
2023-08-24 10:05:00,81.74,81.94,81.74,81.94,796.0,78.5747,78.7669,78.5747,78.7669,796.0
2023-08-24 10:10:00,81.89,81.89,81.89,81.89,487.0,78.7189,78.7189,78.7189,78.7189,487.0
2023-08-24 10:15:00,81.99,82.04,81.97,82.04,300.0,78.815,78.8631,78.7958,78.8631,300.0
2023-08-24 10:20:00,82.05,82.05,81.97,81.97,300.0,78.8727,78.8727,78.7958,78.7958,300.0
2023-08-24 10:25:00,81.99,82.01,81.99,82.01,200.0,78.815,78.8342,78.815,78.8342,200.0
2023-08-24 10:30:00,82.12,82.12,82.0,82.1,600.0,78.94,78.94,78.8246,78.9207,600.0
2023-08-24 10:35:00,82.04,82.04,82.04,82.04,100.0,78.8631,78.8631,78.8631,78.8631,100.0
2023-08-24 10:40:00,82.01,82.07,81.99,81.99,1383.0,78.8342,78.8919,78.815,78.815,1383.0
2023-08-24 10:45:00,81.89,81.89,81.81,81.83,400.0,78.7189,78.7189,78.642,78.6612,400.0
2023-08-24 10:50:00,81.85,81.93,81.85,81.93,300.0,78.6804,78.7573,78.6804,78.7573,300.0
2023-08-24 10:55:00,81.9,81.9,81.73,81.73,300.0,78.7285,78.7285,78.5651,78.5651,300.0
2023-08-24 11:00:00,81.69,81.69,81.49,81.49,700.0,78.5266,78.5266,78.3344,78.3344,700.0
2023-08-24 11:05:00,81.44,81.44,81.44,81.44,100.0,78.2863,78.2863,78.2863,78.2863,100.0
2023-08-24 11:10:00,81.41,81.46,81.4,81.46,400.0,78.2575,78.3055,78.2478,78.3055,400.0
2023-08-24 11:15:00,81.34,81.34,81.34,81.34,100.0,78.1902,78.1902,78.1902,78.1902,100.0
2023-08-24 11:20:00,81.34,81.34,81.34,81.34,0.0,78.1902,78.1902,78.1902,78.1902,0.0
2023-08-24 11:25:00,81.34,81.38,81.34,81.38,300.0,78.1902,78.2286,78.1902,78.2286,300.0
2023-08-24 11:30:00,81.39,81.39,81.39,81.39,100.0,78.2382,78.2382,78.2382,78.2382,100.0
2023-08-24 11:35:00,81.41,81.41,81.38,81.38,200.0,78.2575,78.2575,78.2286,78.2286,200.0
2023-08-24 11:40:00,81.37,81.38,81.37,81.38,700.0,78.219,78.2286,78.219,78.2286,700.0
2023-08-24 11:45:00,81.41,81.41,81.36,81.36,210.0,78.2575,78.2575,78.2094,78.2094,210.0
2023-08-24 11:50:00,81.33,81.33,81.33,81.33,180.0,78.1806,78.1806,78.1806,78.1806,180.0
2023-08-24 11:55:00,81.19,81.19,81.19,81.19,250.0,78.046,78.046,78.046,78.046,250.0
2023-08-24 12:00:00,81.16,81.18,81.15,81.15,400.0,78.0171,78.0364,78.0075,78.0075,400.0
2023-08-24 12:05:00,81.29,81.29,81.27,81.27,200.0,78.1421,78.1421,78.1229,78.1229,200.0
2023-08-24 12:10:00,81.24,81.24,81.24,81.24,300.0,78.094,78.094,78.094,78.094,300.0
2023-08-24 12:15:00,81.27,81.27,81.17,81.17,578.0,78.1229,78.1229,78.0268,78.0268,578.0
2023-08-24 12:20:00,81.11,81.14,81.11,81.14,300.0,77.9691,77.9979,77.9691,77.9979,300.0
2023-08-24 12:25:00,81.1,81.1,81.03,81.03,200.0,77.9595,77.9595,77.8922,77.8922,200.0
2023-08-24 12:30:00,81.01,81.01,81.01,81.01,300.0,77.8729,77.8729,77.8729,77.8729,300.0
2023-08-24 12:35:00,81.01,81.01,80.89,80.89,300.0,77.8729,77.8729,77.7576,77.7576,300.0
2023-08-24 12:40:00,80.9,80.97,80.9,80.97,200.0,77.7672,77.8345,77.7672,77.8345,200.0
2023-08-24 12:45:00,80.94,80.94,80.89,80.93,300.0,77.8057,77.8057,77.7576,77.796,300.0
2023-08-24 12:50:00,80.93,80.93,80.93,80.93,100.0,77.796,77.796,77.796,77.796,100.0
2023-08-24 12:55:00,80.81,80.82,80.81,80.82,300.0,77.6807,77.6903,77.6807,77.6903,300.0
2023-08-24 13:00:00,80.83,80.83,80.73,80.74,374.0,77.6999,77.6999,77.6038,77.6134,374.0
2023-08-24 13:05:00,80.75,80.75,80.75,80.75,200.0,77.623,77.623,77.623,77.623,200.0
2023-08-24 13:10:00,80.81,80.81,80.81,80.81,100.0,77.6807,77.6807,77.6807,77.6807,100.0
2023-08-24 13:15:00,80.75,80.75,80.69,80.69,400.0,77.623,77.623,77.5653,77.5653,400.0
2023-08-24 13:20:00,80.69,80.69,80.69,80.69,0.0,77.5653,77.5653,77.5653,77.5653,0.0
2023-08-24 13:25:00,80.71,80.71,80.7,80.7,200.0,77.5846,77.5846,77.575,77.575,200.0
2023-08-24 13:30:00,80.65,80.65,80.65,80.65,302.0,77.5269,77.5269,77.5269,77.5269,302.0
2023-08-24 13:35:00,80.64,80.7,80.64,80.66,600.0,77.5173,77.575,77.5173,77.5365,600.0
2023-08-24 13:40:00,80.69,80.7,80.6,80.61,500.0,77.5653,77.575,77.4788,77.4884,500.0
2023-08-24 13:45:00,80.62,80.62,80.62,80.62,155.0,77.498,77.498,77.498,77.498,155.0
2023-08-24 13:50:00,80.56,80.56,80.56,80.56,100.0,77.4404,77.4404,77.4404,77.4404,100.0
2023-08-24 13:55:00,80.49,80.5,80.48,80.5,543.0,77.3731,77.3827,77.3635,77.3827,543.0
2023-08-24 14:00:00,80.52,80.59,80.52,80.59,600.0,77.4019,77.4692,77.4019,77.4692,600.0
2023-08-24 14:05:00,80.64,80.64,80.6,80.62,700.0,77.5173,77.5173,77.4788,77.498,700.0
2023-08-24 14:10:00,80.63,80.63,80.59,80.59,400.0,77.5077,77.5077,77.4692,77.4692,400.0
2023-08-24 14:15:00,80.59,80.59,80.59,80.59,0.0,77.4692,77.4692,77.4692,77.4692,0.0
2023-08-24 14:20:00,80.43,80.43,80.43,80.43,100.0,77.3154,77.3154,77.3154,77.3154,100.0
2023-08-24 14:25:00,80.4,80.4,80.39,80.39,209.0,77.2866,77.2866,77.277,77.277,209.0
2023-08-24 14:30:00,80.41,80.43,80.35,80.35,500.0,77.2962,77.3154,77.2385,77.2385,500.0
2023-08-24 14:35:00,80.37,80.37,80.32,80.32,700.0,77.2577,77.2577,77.2097,77.2097,700.0
2023-08-24 14:40:00,80.28,80.28,80.28,80.28,100.0,77.1712,77.1712,77.1712,77.1712,100.0
2023-08-24 14:45:00,80.35,80.43,80.35,80.43,500.0,77.2385,77.3154,77.2385,77.3154,500.0
2023-08-24 14:50:00,80.42,80.43,80.42,80.42,700.0,77.3058,77.3154,77.3058,77.3058,700.0
2023-08-24 14:55:00,80.47,80.49,80.47,80.49,200.0,77.3539,77.3731,77.3539,77.3731,200.0
2023-08-24 15:00:00,80.49,80.51,80.47,80.48,850.0,77.3731,77.3923,77.3539,77.3635,850.0
2023-08-24 15:05:00,80.53,80.53,80.53,80.53,100.0,77.4115,77.4115,77.4115,77.4115,100.0
2023-08-24 15:10:00,80.53,80.53,80.53,80.53,200.0,77.4115,77.4115,77.4115,77.4115,200.0
2023-08-24 15:15:00,80.58,80.59,80.57,80.57,664.0,77.4596,77.4692,77.45,77.45,664.0
2023-08-24 15:20:00,80.6,80.66,80.6,80.62,1100.0,77.4788,77.5365,77.4788,77.498,1100.0
2023-08-24 15:25:00,80.68,80.68,80.64,80.64,400.0,77.5557,77.5557,77.5173,77.5173,400.0
2023-08-24 15:30:00,80.67,80.78,80.67,80.78,1439.0,77.5461,77.6519,77.5461,77.6519,1439.0
2023-08-24 15:35:00,80.8,80.8,80.76,80.79,600.0,77.6711,77.6711,77.6326,77.6615,600.0
2023-08-24 15:40:00,80.78,80.78,80.65,80.65,1124.0,77.6519,77.6519,77.5269,77.5269,1124.0
2023-08-24 15:45:00,80.59,80.63,80.53,80.62,2971.0,77.4692,77.5077,77.4115,77.498,2971.0
2023-08-24 15:50:00,80.62,80.63,80.49,80.49,2450.0,77.498,77.5077,77.3731,77.3731,2450.0
2023-08-24 15:55:00,80.48,80.56,80.39,80.39,6543.0,77.3635,77.4404,77.277,77.277,6543.0
2023-08-25 09:30:00,81.08,81.08,81.08,81.08,100.0,77.9402,77.9402,77.9402,77.9402,100.0
2023-08-25 09:35:00,81.06,81.07,81.06,81.06,500.0,77.921,77.9306,77.921,77.921,500.0
2023-08-25 09:40:00,81.06,81.06,80.91,80.92,300.0,77.921,77.921,77.7768,77.7864,300.0
2023-08-25 09:45:00,80.9,81.18,80.9,81.18,200.0,77.7672,78.0364,77.7672,78.0364,200.0
2023-08-25 09:50:00,80.89,80.89,80.89,80.89,100.0,77.7576,77.7576,77.7576,77.7576,100.0
2023-08-25 09:55:00,80.79,80.79,80.79,80.79,100.0,77.6615,77.6615,77.6615,77.6615,100.0
2023-08-25 10:00:00,80.77,80.77,80.72,80.72,200.0,77.6422,77.6422,77.5942,77.5942,200.0
2023-08-25 10:05:00,80.93,80.93,80.84,80.84,400.0,77.796,77.796,77.7095,77.7095,400.0
2023-08-25 10:10:00,80.92,80.95,80.92,80.93,300.0,77.7864,77.8153,77.7864,77.796,300.0
2023-08-25 10:15:00,81.25,81.25,81.01,81.01,240.0,78.1037,78.1037,77.8729,77.8729,240.0
2023-08-25 10:20:00,81.0,81.01,81.0,81.01,500.0,77.8633,77.8729,77.8633,77.8729,500.0
2023-08-25 10:25:00,81.03,81.03,80.89,80.89,300.0,77.8922,77.8922,77.7576,77.7576,300.0
2023-08-25 10:30:00,80.9,80.9,80.82,80.82,300.0,77.7672,77.7672,77.6903,77.6903,300.0
2023-08-25 10:35:00,80.84,80.84,80.84,80.84,100.0,77.7095,77.7095,77.7095,77.7095,100.0
2023-08-25 10:40:00,80.68,80.68,80.66,80.66,200.0,77.5557,77.5557,77.5365,77.5365,200.0
2023-08-25 10:45:00,80.51,80.51,80.51,80.51,100.0,77.3923,77.3923,77.3923,77.3923,100.0
2023-08-25 10:50:00,80.52,80.52,80.52,80.52,100.0,77.4019,77.4019,77.4019,77.4019,100.0
2023-08-25 10:55:00,80.52,80.52,80.52,80.52,0.0,77.4019,77.4019,77.4019,77.4019,0.0
2023-08-25 11:00:00,80.52,80.6,80.52,80.55,700.0,77.4019,77.4788,77.4019,77.4308,700.0
2023-08-25 11:05:00,80.78,80.89,80.78,80.84,510.0,77.6519,77.7576,77.6519,77.7095,510.0
2023-08-25 11:10:00,80.85,80.95,80.84,80.88,664.0,77.7191,77.8153,77.7095,77.748,664.0
2023-08-25 11:15:00,80.88,80.88,80.88,80.88,0.0,77.748,77.748,77.748,77.748,0.0
2023-08-25 11:20:00,80.67,80.67,80.67,80.67,100.0,77.5461,77.5461,77.5461,77.5461,100.0
2023-08-25 11:25:00,80.78,80.78,80.78,80.78,100.0,77.6519,77.6519,77.6519,77.6519,100.0
2023-08-25 11:30:00,80.78,80.78,80.78,80.78,0.0,77.6519,77.6519,77.6519,77.6519,0.0
2023-08-25 11:35:00,81.12,81.17,81.12,81.17,338.0,77.9787,78.0268,77.9787,78.0268,338.0
2023-08-25 11:40:00,81.1,81.1,81.1,81.1,100.0,77.9595,77.9595,77.9595,77.9595,100.0
2023-08-25 11:45:00,81.19,81.19,81.19,81.19,100.0,78.046,78.046,78.046,78.046,100.0
2023-08-25 11:50:00,81.2,81.2,81.2,81.2,100.0,78.0556,78.0556,78.0556,78.0556,100.0
2023-08-25 11:55:00,81.2,81.2,81.2,81.2,0.0,78.0556,78.0556,78.0556,78.0556,0.0
2023-08-25 12:00:00,81.36,81.56,81.36,81.53,400.0,78.2094,78.4016,78.2094,78.3728,400.0
2023-08-25 12:05:00,81.33,81.33,81.33,81.33,200.0,78.1806,78.1806,78.1806,78.1806,200.0
2023-08-25 12:10:00,81.37,81.37,81.37,81.37,100.0,78.219,78.219,78.219,78.219,100.0
2023-08-25 12:15:00,81.46,81.46,81.46,81.46,100.0,78.3055,78.3055,78.3055,78.3055,100.0
2023-08-25 12:20:00,81.36,81.37,81.34,81.34,600.0,78.2094,78.219,78.1902,78.1902,600.0
2023-08-25 12:25:00,81.39,81.39,81.39,81.39,100.0,78.2382,78.2382,78.2382,78.2382,100.0
2023-08-25 12:30:00,81.39,81.39,81.39,81.39,0.0,78.2382,78.2382,78.2382,78.2382,0.0
2023-08-25 12:35:00,81.36,81.37,81.36,81.37,200.0,78.2094,78.219,78.2094,78.219,200.0
2023-08-25 12:40:00,81.33,81.33,81.33,81.33,100.0,78.1806,78.1806,78.1806,78.1806,100.0
2023-08-25 12:45:00,81.36,81.36,81.36,81.36,100.0,78.2094,78.2094,78.2094,78.2094,100.0
2023-08-25 12:50:00,81.43,81.43,81.43,81.43,100.0,78.2767,78.2767,78.2767,78.2767,100.0
2023-08-25 12:55:00,81.38,81.44,81.37,81.44,450.0,78.2286,78.2863,78.219,78.2863,450.0
2023-08-25 13:00:00,81.46,81.46,81.46,81.46,100.0,78.3055,78.3055,78.3055,78.3055,100.0
2023-08-25 13:05:00,81.43,81.47,81.43,81.47,200.0,78.2767,78.3151,78.2767,78.3151,200.0
2023-08-25 13:10:00,81.37,81.37,81.37,81.37,100.0,78.219,78.219,78.219,78.219,100.0
2023-08-25 13:15:00,81.41,81.41,81.22,81.22,380.0,78.2575,78.2575,78.0748,78.0748,380.0
2023-08-25 13:20:00,81.15,81.15,81.03,81.03,300.0,78.0075,78.0075,77.8922,77.8922,300.0
2023-08-25 13:25:00,81.02,81.02,80.94,80.94,200.0,77.8826,77.8826,77.8057,77.8057,200.0
2023-08-25 13:30:00,80.94,80.94,80.94,80.94,0.0,77.8057,77.8057,77.8057,77.8057,0.0
2023-08-25 13:35:00,80.94,80.94,80.89,80.89,300.0,77.8057,77.8057,77.7576,77.7576,300.0
2023-08-25 13:40:00,80.89,80.89,80.89,80.89,0.0,77.7576,77.7576,77.7576,77.7576,0.0
2023-08-25 13:45:00,80.88,80.9,80.88,80.9,200.0,77.748,77.7672,77.748,77.7672,200.0
2023-08-25 13:50:00,80.98,80.98,80.96,80.96,200.0,77.8441,77.8441,77.8249,77.8249,200.0
2023-08-25 13:55:00,80.96,80.96,80.96,80.96,0.0,77.8249,77.8249,77.8249,77.8249,0.0
2023-08-25 14:00:00,80.96,80.96,80.96,80.96,0.0,77.8249,77.8249,77.8249,77.8249,0.0
2023-08-25 14:05:00,81.06,81.07,81.06,81.07,200.0,77.921,77.9306,77.921,77.9306,200.0
2023-08-25 14:10:00,81.06,81.19,81.06,81.19,300.0,77.921,78.046,77.921,78.046,300.0
2023-08-25 14:15:00,81.19,81.19,81.19,81.19,0.0,78.046,78.046,78.046,78.046,0.0
2023-08-25 14:20:00,81.2,81.22,81.2,81.21,1012.0,78.0556,78.0748,78.0556,78.0652,1012.0
2023-08-25 14:25:00,81.11,81.11,81.11,81.11,100.0,77.9691,77.9691,77.9691,77.9691,100.0
2023-08-25 14:30:00,81.18,81.18,81.16,81.16,200.0,78.0364,78.0364,78.0171,78.0171,200.0
2023-08-25 14:35:00,81.16,81.16,81.16,81.16,0.0,78.0171,78.0171,78.0171,78.0171,0.0
2023-08-25 14:40:00,81.16,81.16,81.16,81.16,0.0,78.0171,78.0171,78.0171,78.0171,0.0
2023-08-25 14:45:00,81.16,81.16,81.16,81.16,0.0,78.0171,78.0171,78.0171,78.0171,0.0
2023-08-25 14:50:00,81.35,81.38,81.31,81.38,700.0,78.1998,78.2286,78.1613,78.2286,700.0
2023-08-25 14:55:00,81.37,81.42,81.35,81.41,703.0,78.219,78.2671,78.1998,78.2575,703.0
2023-08-25 15:00:00,81.41,81.41,81.41,81.41,0.0,78.2575,78.2575,78.2575,78.2575,0.0
2023-08-25 15:05:00,81.47,81.47,81.39,81.39,631.0,78.3151,78.3151,78.2382,78.2382,631.0
2023-08-25 15:10:00,81.36,81.36,81.36,81.36,100.0,78.2094,78.2094,78.2094,78.2094,100.0
2023-08-25 15:15:00,81.46,81.46,81.35,81.35,637.0,78.3055,78.3055,78.1998,78.1998,637.0
2023-08-25 15:20:00,81.39,81.41,81.39,81.41,1029.0,78.2382,78.2575,78.2382,78.2575,1029.0
2023-08-25 15:25:00,81.43,81.43,81.36,81.36,400.0,78.2767,78.2767,78.2094,78.2094,400.0
2023-08-25 15:30:00,81.38,81.38,81.38,81.38,100.0,78.2286,78.2286,78.2286,78.2286,100.0
2023-08-25 15:35:00,81.38,81.38,81.21,81.21,400.0,78.2286,78.2286,78.0652,78.0652,400.0
2023-08-25 15:40:00,81.19,81.25,81.19,81.23,720.0,78.046,78.1037,78.046,78.0844,720.0
2023-08-25 15:45:00,81.26,81.27,81.23,81.27,683.0,78.1133,78.1229,78.0844,78.1229,683.0
2023-08-25 15:50:00,81.11,81.11,81.05,81.08,983.0,77.9691,77.9691,77.9114,77.9402,983.0
2023-08-25 15:55:00,81.11,81.11,81.04,81.04,2565.0,77.9691,77.9691,77.9018,77.9018,2565.0
2023-08-28 09:30:00,81.39,81.39,81.36,81.36,200.0,78.2382,78.2382,78.2094,78.2094,200.0
2023-08-28 09:35:00,81.53,81.55,81.53,81.55,200.0,78.3728,78.392,78.3728,78.392,200.0
2023-08-28 09:40:00,81.63,81.63,81.63,81.63,200.0,78.4689,78.4689,78.4689,78.4689,200.0
2023-08-28 09:45:00,81.92,81.97,81.92,81.97,300.0,78.7477,78.7958,78.7477,78.7958,300.0
2023-08-28 09:50:00,81.96,82.16,81.96,82.16,400.0,78.7862,78.9784,78.7862,78.9784,400.0
2023-08-28 09:55:00,82.21,82.21,81.83,81.83,300.0,79.0265,79.0265,78.6612,78.6612,300.0
2023-08-28 10:00:00,81.9,81.9,81.9,81.9,100.0,78.7285,78.7285,78.7285,78.7285,100.0
2023-08-28 10:05:00,81.96,81.96,81.85,81.85,200.0,78.7862,78.7862,78.6804,78.6804,200.0
2023-08-28 10:10:00,81.85,81.85,81.85,81.85,100.0,78.6804,78.6804,78.6804,78.6804,100.0
2023-08-28 10:15:00,81.85,81.85,81.85,81.85,100.0,78.6804,78.6804,78.6804,78.6804,100.0
2023-08-28 10:20:00,81.85,81.85,81.85,81.85,0.0,78.6804,78.6804,78.6804,78.6804,0.0
2023-08-28 10:25:00,81.85,81.85,81.85,81.85,0.0,78.6804,78.6804,78.6804,78.6804,0.0
2023-08-28 10:30:00,81.83,81.83,81.83,81.83,100.0,78.6612,78.6612,78.6612,78.6612,100.0
2023-08-28 10:35:00,81.83,81.83,81.83,81.83,0.0,78.6612,78.6612,78.6612,78.6612,0.0
2023-08-28 10:40:00,81.83,81.83,81.83,81.83,0.0,78.6612,78.6612,78.6612,78.6612,0.0
2023-08-28 10:45:00,81.83,81.83,81.83,81.83,0.0,78.6612,78.6612,78.6612,78.6612,0.0
2023-08-28 10:50:00,81.69,81.69,81.66,81.66,200.0,78.5266,78.5266,78.4978,78.4978,200.0
2023-08-28 10:55:00,81.66,81.66,81.66,81.66,0.0,78.4978,78.4978,78.4978,78.4978,0.0
2023-08-28 11:00:00,81.66,81.66,81.66,81.66,0.0,78.4978,78.4978,78.4978,78.4978,0.0
2023-08-28 11:05:00,81.46,81.46,81.46,81.46,100.0,78.3055,78.3055,78.3055,78.3055,100.0
2023-08-28 11:10:00,81.46,81.46,81.46,81.46,0.0,78.3055,78.3055,78.3055,78.3055,0.0
2023-08-28 11:15:00,81.46,81.46,81.46,81.46,0.0,78.3055,78.3055,78.3055,78.3055,0.0
2023-08-28 11:20:00,81.49,81.49,81.47,81.47,200.0,78.3344,78.3344,78.3151,78.3151,200.0
2023-08-28 11:25:00,81.54,81.57,81.53,81.53,300.0,78.3824,78.4113,78.3728,78.3728,300.0
2023-08-28 11:30:00,81.53,81.53,81.53,81.53,0.0,78.3728,78.3728,78.3728,78.3728,0.0
2023-08-28 11:35:00,81.53,81.53,81.53,81.53,0.0,78.3728,78.3728,78.3728,78.3728,0.0
2023-08-28 11:40:00,81.47,81.47,81.47,81.47,100.0,78.3151,78.3151,78.3151,78.3151,100.0
2023-08-28 11:45:00,81.46,81.5,81.46,81.5,380.0,78.3055,78.344,78.3055,78.344,380.0
2023-08-28 11:50:00,81.5,81.5,81.5,81.5,0.0,78.344,78.344,78.344,78.344,0.0
2023-08-28 11:55:00,81.52,81.55,81.52,81.55,200.0,78.3632,78.392,78.3632,78.392,200.0
2023-08-28 12:00:00,81.55,81.55,81.55,81.55,0.0,78.392,78.392,78.392,78.392,0.0
2023-08-28 12:05:00,81.71,81.71,81.71,81.71,100.0,78.5458,78.5458,78.5458,78.5458,100.0
2023-08-28 12:10:00,81.71,81.71,81.71,81.71,0.0,78.5458,78.5458,78.5458,78.5458,0.0
2023-08-28 12:15:00,81.61,81.61,81.61,81.61,100.0,78.4497,78.4497,78.4497,78.4497,100.0
2023-08-28 12:20:00,81.54,81.54,81.54,81.54,100.0,78.3824,78.3824,78.3824,78.3824,100.0
2023-08-28 12:25:00,81.68,81.68,81.68,81.68,100.0,78.517,78.517,78.517,78.517,100.0
2023-08-28 12:30:00,81.64,81.64,81.64,81.64,100.0,78.4786,78.4786,78.4786,78.4786,100.0
2023-08-28 12:35:00,81.64,81.64,81.64,81.64,0.0,78.4786,78.4786,78.4786,78.4786,0.0
2023-08-28 12:40:00,81.64,81.64,81.64,81.64,0.0,78.4786,78.4786,78.4786,78.4786,0.0
2023-08-28 12:45:00,81.61,81.61,81.61,81.61,100.0,78.4497,78.4497,78.4497,78.4497,100.0
2023-08-28 12:50:00,81.69,81.69,81.69,81.69,100.0,78.5266,78.5266,78.5266,78.5266,100.0
2023-08-28 12:55:00,81.84,81.84,81.84,81.84,300.0,78.6708,78.6708,78.6708,78.6708,300.0
2023-08-28 13:00:00,81.92,81.92,81.92,81.92,100.0,78.7477,78.7477,78.7477,78.7477,100.0
2023-08-28 13:05:00,81.98,81.98,81.98,81.98,125.0,78.8054,78.8054,78.8054,78.8054,125.0
2023-08-28 13:10:00,81.94,81.94,81.94,81.94,100.0,78.7669,78.7669,78.7669,78.7669,100.0
2023-08-28 13:15:00,81.92,81.92,81.92,81.92,100.0,78.7477,78.7477,78.7477,78.7477,100.0
2023-08-28 13:20:00,81.92,81.92,81.92,81.92,0.0,78.7477,78.7477,78.7477,78.7477,0.0
2023-08-28 13:25:00,81.92,81.92,81.92,81.92,0.0,78.7477,78.7477,78.7477,78.7477,0.0
2023-08-28 13:30:00,81.92,81.92,81.92,81.92,0.0,78.7477,78.7477,78.7477,78.7477,0.0
2023-08-28 13:35:00,81.92,81.92,81.92,81.92,0.0,78.7477,78.7477,78.7477,78.7477,0.0
2023-08-28 13:40:00,81.92,81.92,81.92,81.92,0.0,78.7477,78.7477,78.7477,78.7477,0.0
2023-08-28 13:45:00,81.92,81.92,81.92,81.92,0.0,78.7477,78.7477,78.7477,78.7477,0.0
2023-08-28 13:50:00,81.79,81.79,81.74,81.74,300.0,78.6227,78.6227,78.5747,78.5747,300.0
2023-08-28 13:55:00,81.63,81.63,81.63,81.63,200.0,78.4689,78.4689,78.4689,78.4689,200.0
2023-08-28 14:00:00,81.63,81.63,81.63,81.63,0.0,78.4689,78.4689,78.4689,78.4689,0.0
2023-08-28 14:05:00,81.53,81.53,81.53,81.53,100.0,78.3728,78.3728,78.3728,78.3728,100.0
2023-08-28 14:10:00,81.53,81.53,81.53,81.53,0.0,78.3728,78.3728,78.3728,78.3728,0.0
2023-08-28 14:15:00,81.53,81.53,81.53,81.53,0.0,78.3728,78.3728,78.3728,78.3728,0.0
2023-08-28 14:20:00,81.44,81.44,81.41,81.41,200.0,78.2863,78.2863,78.2575,78.2575,200.0
2023-08-28 14:25:00,81.41,81.41,81.41,81.41,0.0,78.2575,78.2575,78.2575,78.2575,0.0
2023-08-28 14:30:00,81.4,81.4,81.4,81.4,100.0,78.2478,78.2478,78.2478,78.2478,100.0
2023-08-28 14:35:00,81.43,81.43,81.43,81.43,100.0,78.2767,78.2767,78.2767,78.2767,100.0
2023-08-28 14:40:00,81.43,81.43,81.43,81.43,0.0,78.2767,78.2767,78.2767,78.2767,0.0
2023-08-28 14:45:00,81.51,81.51,81.51,81.51,100.0,78.3536,78.3536,78.3536,78.3536,100.0
2023-08-28 14:50:00,81.47,81.49,81.47,81.49,200.0,78.3151,78.3344,78.3151,78.3344,200.0
2023-08-28 14:55:00,81.49,81.49,81.49,81.49,100.0,78.3344,78.3344,78.3344,78.3344,100.0
2023-08-28 15:00:00,81.49,81.49,81.49,81.49,0.0,78.3344,78.3344,78.3344,78.3344,0.0
2023-08-28 15:05:00,81.49,81.49,81.45,81.48,300.0,78.3344,78.3344,78.2959,78.3247,300.0
2023-08-28 15:10:00,81.48,81.48,81.48,81.48,0.0,78.3247,78.3247,78.3247,78.3247,0.0
2023-08-28 15:15:00,81.44,81.44,81.44,81.44,100.0,78.2863,78.2863,78.2863,78.2863,100.0
2023-08-28 15:20:00,81.45,81.45,81.42,81.42,200.0,78.2959,78.2959,78.2671,78.2671,200.0
2023-08-28 15:25:00,81.37,81.37,81.37,81.37,100.0,78.219,78.219,78.219,78.219,100.0
2023-08-28 15:30:00,81.38,81.38,81.38,81.38,100.0,78.2286,78.2286,78.2286,78.2286,100.0
2023-08-28 15:35:00,81.36,81.41,81.36,81.37,500.0,78.2094,78.2575,78.2094,78.219,500.0
2023-08-28 15:40:00,81.37,81.37,81.37,81.37,0.0,78.219,78.219,78.219,78.219,0.0
2023-08-28 15:45:00,81.44,81.52,81.44,81.45,700.0,78.2863,78.3632,78.2863,78.2959,700.0
2023-08-28 15:50:00,81.45,81.49,81.43,81.44,881.0,78.2959,78.3344,78.2767,78.2863,881.0
2023-08-28 15:55:00,81.43,81.43,81.28,81.28,2803.0,78.2767,78.2767,78.1325,78.1325,2803.0
2023-08-29 09:30:00,81.36,81.36,81.35,81.35,600.0,78.2094,78.2094,78.1998,78.1998,600.0
2023-08-29 09:35:00,81.18,81.31,81.18,81.31,200.0,78.0364,78.1613,78.0364,78.1613,200.0
2023-08-29 09:40:00,81.4,81.4,81.24,81.29,600.0,78.2478,78.2478,78.094,78.1421,600.0
2023-08-29 09:45:00,81.31,81.31,81.31,81.31,300.0,78.1613,78.1613,78.1613,78.1613,300.0
2023-08-29 09:50:00,81.31,81.31,81.31,81.31,0.0,78.1613,78.1613,78.1613,78.1613,0.0
2023-08-29 09:55:00,81.2,81.2,81.2,81.2,100.0,78.0556,78.0556,78.0556,78.0556,100.0
2023-08-29 10:00:00,81.2,81.2,81.2,81.2,0.0,78.0556,78.0556,78.0556,78.0556,0.0
2023-08-29 10:05:00,81.6,81.6,81.6,81.6,100.0,78.4401,78.4401,78.4401,78.4401,100.0
2023-08-29 10:10:00,81.6,81.6,81.6,81.6,0.0,78.4401,78.4401,78.4401,78.4401,0.0
2023-08-29 10:15:00,81.94,81.94,81.94,81.94,100.0,78.7669,78.7669,78.7669,78.7669,100.0
2023-08-29 10:20:00,82.16,82.16,82.16,82.16,100.0,78.9784,78.9784,78.9784,78.9784,100.0
2023-08-29 10:25:00,82.17,82.17,82.11,82.11,300.0,78.988,78.988,78.9303,78.9303,300.0
2023-08-29 10:30:00,82.11,82.11,82.11,82.11,0.0,78.9303,78.9303,78.9303,78.9303,0.0
2023-08-29 10:35:00,82.16,82.16,82.16,82.16,300.0,78.9784,78.9784,78.9784,78.9784,300.0
2023-08-29 10:40:00,82.16,82.16,82.16,82.16,0.0,78.9784,78.9784,78.9784,78.9784,0.0
2023-08-29 10:45:00,82.16,82.16,82.16,82.16,0.0,78.9784,78.9784,78.9784,78.9784,0.0
2023-08-29 10:50:00,82.02,82.02,82.02,82.02,100.0,78.8438,78.8438,78.8438,78.8438,100.0
2023-08-29 10:55:00,82.02,82.02,82.02,82.02,0.0,78.8438,78.8438,78.8438,78.8438,0.0
2023-08-29 11:00:00,81.82,81.82,81.79,81.79,500.0,78.6516,78.6516,78.6227,78.6227,500.0
2023-08-29 11:05:00,81.91,81.91,81.91,81.91,100.0,78.7381,78.7381,78.7381,78.7381,100.0
2023-08-29 11:10:00,81.91,81.91,81.91,81.91,0.0,78.7381,78.7381,78.7381,78.7381,0.0
2023-08-29 11:15:00,81.91,81.91,81.91,81.91,0.0,78.7381,78.7381,78.7381,78.7381,0.0
2023-08-29 11:20:00,82.08,82.08,82.08,82.08,100.0,78.9015,78.9015,78.9015,78.9015,100.0
2023-08-29 11:25:00,82.21,82.21,82.21,82.21,200.0,79.0265,79.0265,79.0265,79.0265,200.0
2023-08-29 11:30:00,82.19,82.19,82.19,82.19,100.0,79.0073,79.0073,79.0073,79.0073,100.0
2023-08-29 11:35:00,82.16,82.2,82.16,82.2,300.0,78.9784,79.0169,78.9784,79.0169,300.0
2023-08-29 11:40:00,82.21,82.21,82.21,82.21,100.0,79.0265,79.0265,79.0265,79.0265,100.0
2023-08-29 11:45:00,82.21,82.21,82.21,82.21,0.0,79.0265,79.0265,79.0265,79.0265,0.0
2023-08-29 11:50:00,82.23,82.23,82.23,82.23,200.0,79.0457,79.0457,79.0457,79.0457,200.0
2023-08-29 11:55:00,82.3,82.35,82.3,82.35,400.0,79.113,79.1611,79.113,79.1611,400.0
2023-08-29 12:00:00,82.49,82.49,82.49,82.49,500.0,79.2956,79.2956,79.2956,79.2956,500.0
2023-08-29 12:05:00,82.45,82.45,82.45,82.45,100.0,79.2572,79.2572,79.2572,79.2572,100.0
2023-08-29 12:10:00,82.48,82.48,82.42,82.42,200.0,79.286,79.286,79.2283,79.2283,200.0
2023-08-29 12:15:00,82.44,82.53,82.44,82.53,1148.0,79.2476,79.3341,79.2476,79.3341,1148.0
2023-08-29 12:20:00,82.54,82.57,82.54,82.56,1994.0,79.3437,79.3725,79.3437,79.3629,1994.0
2023-08-29 12:25:00,82.57,82.57,82.48,82.48,500.0,79.3725,79.3725,79.286,79.286,500.0
2023-08-29 12:30:00,82.51,82.51,82.51,82.51,200.0,79.3149,79.3149,79.3149,79.3149,200.0
2023-08-29 12:35:00,82.54,82.55,82.5,82.5,939.0,79.3437,79.3533,79.3052,79.3052,939.0
2023-08-29 12:40:00,82.48,82.48,82.48,82.48,100.0,79.286,79.286,79.286,79.286,100.0
2023-08-29 12:45:00,82.45,82.48,82.45,82.48,200.0,79.2572,79.286,79.2572,79.286,200.0
2023-08-29 12:50:00,82.48,82.48,82.48,82.48,0.0,79.286,79.286,79.286,79.286,0.0
2023-08-29 12:55:00,82.48,82.48,82.48,82.48,0.0,79.286,79.286,79.286,79.286,0.0
2023-08-29 13:00:00,82.64,82.64,82.64,82.64,100.0,79.4398,79.4398,79.4398,79.4398,100.0
2023-08-29 13:05:00,82.66,82.66,82.66,82.66,100.0,79.4591,79.4591,79.4591,79.4591,100.0
2023-08-29 13:10:00,82.78,82.78,82.78,82.78,900.0,79.5744,79.5744,79.5744,79.5744,900.0
2023-08-29 13:15:00,82.59,82.62,82.59,82.62,200.0,79.3918,79.4206,79.3918,79.4206,200.0
2023-08-29 13:20:00,82.67,82.67,82.65,82.65,400.0,79.4687,79.4687,79.4494,79.4494,400.0
2023-08-29 13:25:00,82.65,82.65,82.65,82.65,0.0,79.4494,79.4494,79.4494,79.4494,0.0
2023-08-29 13:30:00,82.65,82.65,82.65,82.65,100.0,79.4494,79.4494,79.4494,79.4494,100.0
2023-08-29 13:35:00,82.71,82.71,82.71,82.71,100.0,79.5071,79.5071,79.5071,79.5071,100.0
2023-08-29 13:40:00,82.7,82.7,82.7,82.7,100.0,79.4975,79.4975,79.4975,79.4975,100.0
2023-08-29 13:45:00,82.77,82.77,82.77,82.77,100.0,79.5648,79.5648,79.5648,79.5648,100.0
2023-08-29 13:50:00,82.77,82.8,82.76,82.76,800.0,79.5648,79.5936,79.5552,79.5552,800.0
2023-08-29 13:55:00,82.66,82.66,82.65,82.65,1300.0,79.4591,79.4591,79.4494,79.4494,1300.0
2023-08-29 14:00:00,82.74,82.74,82.74,82.74,400.0,79.536,79.536,79.536,79.536,400.0
2023-08-29 14:05:00,82.6,82.6,82.6,82.6,200.0,79.4014,79.4014,79.4014,79.4014,200.0
2023-08-29 14:10:00,82.63,82.63,82.63,82.63,100.0,79.4302,79.4302,79.4302,79.4302,100.0
2023-08-29 14:15:00,82.57,82.57,82.57,82.57,100.0,79.3725,79.3725,79.3725,79.3725,100.0
2023-08-29 14:20:00,82.56,82.56,82.56,82.56,100.0,79.3629,79.3629,79.3629,79.3629,100.0
2023-08-29 14:25:00,82.56,82.56,82.56,82.56,0.0,79.3629,79.3629,79.3629,79.3629,0.0
2023-08-29 14:30:00,82.56,82.56,82.56,82.56,0.0,79.3629,79.3629,79.3629,79.3629,0.0
2023-08-29 14:35:00,82.51,82.51,82.48,82.48,200.0,79.3149,79.3149,79.286,79.286,200.0
2023-08-29 14:40:00,82.48,82.48,82.48,82.48,0.0,79.286,79.286,79.286,79.286,0.0
2023-08-29 14:45:00,82.52,82.54,82.52,82.54,200.0,79.3245,79.3437,79.3245,79.3437,200.0
2023-08-29 14:50:00,82.56,82.56,82.52,82.52,300.0,79.3629,79.3629,79.3245,79.3245,300.0
2023-08-29 14:55:00,82.5,82.5,82.47,82.47,401.0,79.3052,79.3052,79.2764,79.2764,401.0
2023-08-29 15:00:00,82.53,82.53,82.52,82.52,300.0,79.3341,79.3341,79.3245,79.3245,300.0
2023-08-29 15:05:00,82.56,82.56,82.54,82.54,300.0,79.3629,79.3629,79.3437,79.3437,300.0
2023-08-29 15:10:00,82.59,82.59,82.58,82.58,200.0,79.3918,79.3918,79.3821,79.3821,200.0
2023-08-29 15:15:00,82.62,82.65,82.62,82.63,300.0,79.4206,79.4494,79.4206,79.4302,300.0
2023-08-29 15:20:00,82.65,82.68,82.64,82.68,700.0,79.4494,79.4783,79.4398,79.4783,700.0
2023-08-29 15:25:00,82.69,82.74,82.69,82.74,600.0,79.4879,79.536,79.4879,79.536,600.0
2023-08-29 15:30:00,82.67,82.67,82.67,82.67,100.0,79.4687,79.4687,79.4687,79.4687,100.0
2023-08-29 15:35:00,82.7,82.74,82.7,82.71,1000.0,79.4975,79.536,79.4975,79.5071,1000.0
2023-08-29 15:40:00,82.69,82.78,82.69,82.78,900.0,79.4879,79.5744,79.4879,79.5744,900.0
2023-08-29 15:45:00,82.78,82.78,82.73,82.73,1335.0,79.5744,79.5744,79.5263,79.5263,1335.0
2023-08-29 15:50:00,82.7,82.96,82.69,82.96,3333.0,79.4975,79.7474,79.4879,79.7474,3333.0
2023-08-29 15:55:00,82.95,83.14,82.95,83.07,6453.0,79.7378,79.9205,79.7378,79.8532,6453.0
2023-08-30 09:30:00,83.03,83.23,83.03,83.23,200.0,79.8147,80.007,79.8147,80.007,200.0
2023-08-30 09:35:00,83.22,83.27,83.22,83.27,300.0,79.9974,80.0454,79.9974,80.0454,300.0
2023-08-30 09:40:00,83.27,83.27,83.27,83.27,0.0,80.0454,80.0454,80.0454,80.0454,0.0
2023-08-30 09:45:00,83.27,83.27,83.21,83.21,700.0,80.0454,80.0454,79.9878,79.9878,700.0
2023-08-30 09:50:00,83.27,83.27,83.17,83.17,400.0,80.0454,80.0454,79.9493,79.9493,400.0
2023-08-30 09:55:00,83.24,83.25,83.24,83.25,300.0,80.0166,80.0262,80.0166,80.0262,300.0
2023-08-30 10:00:00,83.22,83.28,83.21,83.21,800.0,79.9974,80.055,79.9878,79.9878,800.0
2023-08-30 10:05:00,83.21,83.21,83.21,83.21,0.0,79.9878,79.9878,79.9878,79.9878,0.0
2023-08-30 10:10:00,83.12,83.17,83.12,83.17,200.0,79.9012,79.9493,79.9012,79.9493,200.0
2023-08-30 10:15:00,83.2,83.2,83.16,83.16,200.0,79.9781,79.9781,79.9397,79.9397,200.0
2023-08-30 10:20:00,83.03,83.15,83.03,83.15,500.0,79.8147,79.9301,79.8147,79.9301,500.0
2023-08-30 10:25:00,82.99,83.02,82.95,82.95,600.0,79.7763,79.8051,79.7378,79.7378,600.0
2023-08-30 10:30:00,82.91,82.91,82.91,82.91,100.0,79.6994,79.6994,79.6994,79.6994,100.0
2023-08-30 10:35:00,82.82,82.82,82.82,82.82,100.0,79.6129,79.6129,79.6129,79.6129,100.0
2023-08-30 10:40:00,82.85,82.85,82.85,82.85,200.0,79.6417,79.6417,79.6417,79.6417,200.0
2023-08-30 10:45:00,82.69,82.69,82.68,82.68,200.0,79.4879,79.4879,79.4783,79.4783,200.0
2023-08-30 10:50:00,82.68,82.68,82.68,82.68,0.0,79.4783,79.4783,79.4783,79.4783,0.0
2023-08-30 10:55:00,82.68,82.68,82.68,82.68,0.0,79.4783,79.4783,79.4783,79.4783,0.0
2023-08-30 11:00:00,82.79,82.79,82.65,82.65,600.0,79.584,79.584,79.4494,79.4494,600.0
2023-08-30 11:05:00,82.62,82.62,82.62,82.62,200.0,79.4206,79.4206,79.4206,79.4206,200.0
2023-08-30 11:10:00,82.63,82.69,82.63,82.69,300.0,79.4302,79.4879,79.4302,79.4879,300.0
2023-08-30 11:15:00,82.69,82.69,82.69,82.69,0.0,79.4879,79.4879,79.4879,79.4879,0.0
2023-08-30 11:20:00,82.69,82.69,82.69,82.69,0.0,79.4879,79.4879,79.4879,79.4879,0.0
2023-08-30 11:25:00,82.58,82.58,82.58,82.58,300.0,79.3821,79.3821,79.3821,79.3821,300.0
2023-08-30 11:30:00,82.58,82.58,82.58,82.58,0.0,79.3821,79.3821,79.3821,79.3821,0.0
2023-08-30 11:35:00,82.65,82.65,82.65,82.65,100.0,79.4494,79.4494,79.4494,79.4494,100.0
2023-08-30 11:40:00,82.65,82.65,82.65,82.65,0.0,79.4494,79.4494,79.4494,79.4494,0.0
2023-08-30 11:45:00,82.79,82.79,82.79,82.79,100.0,79.584,79.584,79.584,79.584,100.0
2023-08-30 11:50:00,82.78,82.8,82.78,82.8,200.0,79.5744,79.5936,79.5744,79.5936,200.0
2023-08-30 11:55:00,82.85,82.85,82.83,82.83,200.0,79.6417,79.6417,79.6225,79.6225,200.0
2023-08-30 12:00:00,82.83,82.83,82.83,82.83,0.0,79.6225,79.6225,79.6225,79.6225,0.0
2023-08-30 12:05:00,82.78,82.78,82.78,82.78,100.0,79.5744,79.5744,79.5744,79.5744,100.0
2023-08-30 12:10:00,82.67,82.73,82.67,82.73,403.0,79.4687,79.5263,79.4687,79.5263,403.0
2023-08-30 12:15:00,82.79,82.86,82.77,82.77,1000.0,79.584,79.6513,79.5648,79.5648,1000.0
2023-08-30 12:20:00,82.71,82.71,82.7,82.7,200.0,79.5071,79.5071,79.4975,79.4975,200.0
2023-08-30 12:25:00,82.7,82.7,82.7,82.7,0.0,79.4975,79.4975,79.4975,79.4975,0.0
2023-08-30 12:30:00,82.73,82.78,82.73,82.78,700.0,79.5263,79.5744,79.5263,79.5744,700.0
2023-08-30 12:35:00,82.78,82.78,82.78,82.78,0.0,79.5744,79.5744,79.5744,79.5744,0.0
2023-08-30 12:40:00,82.72,82.72,82.72,82.72,100.0,79.5167,79.5167,79.5167,79.5167,100.0
2023-08-30 12:45:00,82.72,82.72,82.72,82.72,0.0,79.5167,79.5167,79.5167,79.5167,0.0
2023-08-30 12:50:00,82.67,82.67,82.67,82.67,100.0,79.4687,79.4687,79.4687,79.4687,100.0
2023-08-30 12:55:00,82.69,82.69,82.66,82.66,200.0,79.4879,79.4879,79.4591,79.4591,200.0
2023-08-30 13:00:00,82.6,82.64,82.6,82.64,200.0,79.4014,79.4398,79.4014,79.4398,200.0
2023-08-30 13:05:00,82.62,82.64,82.62,82.64,200.0,79.4206,79.4398,79.4206,79.4398,200.0
2023-08-30 13:10:00,82.64,82.64,82.64,82.64,0.0,79.4398,79.4398,79.4398,79.4398,0.0
2023-08-30 13:15:00,82.69,82.7,82.69,82.7,200.0,79.4879,79.4975,79.4879,79.4975,200.0
2023-08-30 13:20:00,82.7,82.7,82.65,82.65,200.0,79.4975,79.4975,79.4494,79.4494,200.0
2023-08-30 13:25:00,82.64,82.65,82.64,82.65,200.0,79.4398,79.4494,79.4398,79.4494,200.0
2023-08-30 13:30:00,82.65,82.65,82.65,82.65,0.0,79.4494,79.4494,79.4494,79.4494,0.0
2023-08-30 13:35:00,82.69,82.71,82.69,82.71,400.0,79.4879,79.5071,79.4879,79.5071,400.0
2023-08-30 13:40:00,82.72,82.72,82.69,82.69,200.0,79.5167,79.5167,79.4879,79.4879,200.0
2023-08-30 13:45:00,82.63,82.66,82.63,82.66,373.0,79.4302,79.4591,79.4302,79.4591,373.0
2023-08-30 13:50:00,82.66,82.66,82.66,82.66,100.0,79.4591,79.4591,79.4591,79.4591,100.0
2023-08-30 13:55:00,82.67,82.67,82.66,82.66,400.0,79.4687,79.4687,79.4591,79.4591,400.0
2023-08-30 14:00:00,82.61,82.61,82.61,82.61,100.0,79.411,79.411,79.411,79.411,100.0
2023-08-30 14:05:00,82.57,82.57,82.57,82.57,300.0,79.3725,79.3725,79.3725,79.3725,300.0
2023-08-30 14:10:00,82.57,82.57,82.53,82.53,200.0,79.3725,79.3725,79.3341,79.3341,200.0
2023-08-30 14:15:00,82.53,82.53,82.53,82.53,0.0,79.3341,79.3341,79.3341,79.3341,0.0
2023-08-30 14:20:00,82.53,82.53,82.53,82.53,0.0,79.3341,79.3341,79.3341,79.3341,0.0
2023-08-30 14:25:00,82.55,82.55,82.55,82.55,300.0,79.3533,79.3533,79.3533,79.3533,300.0
2023-08-30 14:30:00,82.6,82.6,82.6,82.6,100.0,79.4014,79.4014,79.4014,79.4014,100.0
2023-08-30 14:35:00,82.67,82.67,82.67,82.67,100.0,79.4687,79.4687,79.4687,79.4687,100.0
2023-08-30 14:40:00,82.74,82.74,82.74,82.74,100.0,79.536,79.536,79.536,79.536,100.0
2023-08-30 14:45:00,82.74,82.74,82.74,82.74,100.0,79.536,79.536,79.536,79.536,100.0
2023-08-30 14:50:00,82.69,82.69,82.68,82.68,300.0,79.4879,79.4879,79.4783,79.4783,300.0
2023-08-30 14:55:00,82.68,82.7,82.67,82.7,300.0,79.4783,79.4975,79.4687,79.4975,300.0
2023-08-30 15:00:00,82.69,82.69,82.68,82.68,300.0,79.4879,79.4879,79.4783,79.4783,300.0
2023-08-30 15:05:00,82.63,82.63,82.63,82.63,100.0,79.4302,79.4302,79.4302,79.4302,100.0
2023-08-30 15:10:00,82.61,82.64,82.59,82.63,600.0,79.411,79.4398,79.3918,79.4302,600.0
2023-08-30 15:15:00,82.57,82.61,82.57,82.61,200.0,79.3725,79.411,79.3725,79.411,200.0
2023-08-30 15:20:00,82.49,82.5,82.48,82.49,400.0,79.2956,79.3052,79.286,79.2956,400.0
2023-08-30 15:25:00,82.48,82.48,82.47,82.47,200.0,79.286,79.286,79.2764,79.2764,200.0
2023-08-30 15:30:00,82.57,82.6,82.57,82.6,200.0,79.3725,79.4014,79.3725,79.4014,200.0
2023-08-30 15:35:00,82.64,82.64,82.6,82.6,400.0,79.4398,79.4398,79.4014,79.4014,400.0
2023-08-30 15:40:00,82.59,82.6,82.59,82.59,400.0,79.3918,79.4014,79.3918,79.3918,400.0
2023-08-30 15:45:00,82.55,82.72,82.55,82.71,600.0,79.3533,79.5167,79.3533,79.5071,600.0
2023-08-30 15:50:00,82.78,82.81,82.75,82.81,1410.0,79.5744,79.6032,79.5456,79.6032,1410.0
2023-08-30 15:55:00,82.82,82.9,82.82,82.9,1643.0,79.6129,79.6898,79.6129,79.6898,1643.0
2023-08-31 09:30:00,82.97,82.97,82.87,82.87,409.0,79.757,79.757,79.6609,79.6609,409.0
2023-08-31 09:35:00,82.87,82.87,82.87,82.87,0.0,79.6609,79.6609,79.6609,79.6609,0.0
2023-08-31 09:40:00,82.87,82.87,82.87,82.87,0.0,79.6609,79.6609,79.6609,79.6609,0.0
2023-08-31 09:45:00,83.03,83.03,82.96,82.96,400.0,79.8147,79.8147,79.7474,79.7474,400.0
2023-08-31 09:50:00,82.96,82.96,82.96,82.96,0.0,79.7474,79.7474,79.7474,79.7474,0.0
2023-08-31 09:55:00,82.96,82.96,82.96,82.96,0.0,79.7474,79.7474,79.7474,79.7474,0.0
2023-08-31 10:00:00,83.25,83.25,83.23,83.23,200.0,80.0262,80.0262,80.007,80.007,200.0
2023-08-31 10:05:00,83.08,83.08,83.01,83.01,400.0,79.8628,79.8628,79.7955,79.7955,400.0
2023-08-31 10:10:00,83.06,83.16,83.06,83.16,300.0,79.8436,79.9397,79.8436,79.9397,300.0
2023-08-31 10:15:00,83.16,83.16,83.16,83.16,0.0,79.9397,79.9397,79.9397,79.9397,0.0
2023-08-31 10:20:00,83.18,83.18,83.17,83.17,200.0,79.9589,79.9589,79.9493,79.9493,200.0
2023-08-31 10:25:00,83.17,83.17,83.17,83.17,0.0,79.9493,79.9493,79.9493,79.9493,0.0
2023-08-31 10:30:00,83.23,83.23,83.23,83.23,100.0,80.007,80.007,80.007,80.007,100.0
2023-08-31 10:35:00,83.27,83.27,83.27,83.27,100.0,80.0454,80.0454,80.0454,80.0454,100.0
2023-08-31 10:40:00,83.32,83.33,83.3,83.3,300.0,80.0935,80.1031,80.0743,80.0743,300.0
2023-08-31 10:45:00,83.26,83.26,83.26,83.26,100.0,80.0358,80.0358,80.0358,80.0358,100.0
2023-08-31 10:50:00,83.27,83.27,83.27,83.27,200.0,80.0454,80.0454,80.0454,80.0454,200.0
2023-08-31 10:55:00,83.24,83.24,83.24,83.24,100.0,80.0166,80.0166,80.0166,80.0166,100.0
2023-08-31 11:00:00,83.24,83.24,83.24,83.24,0.0,80.0166,80.0166,80.0166,80.0166,0.0
2023-08-31 11:05:00,83.29,83.29,83.29,83.29,100.0,80.0647,80.0647,80.0647,80.0647,100.0
2023-08-31 11:10:00,83.29,83.29,83.29,83.29,0.0,80.0647,80.0647,80.0647,80.0647,0.0
2023-08-31 11:15:00,83.33,83.33,83.25,83.25,400.0,80.1031,80.1031,80.0262,80.0262,400.0
2023-08-31 11:20:00,83.26,83.28,83.26,83.28,200.0,80.0358,80.055,80.0358,80.055,200.0
2023-08-31 11:25:00,83.39,83.39,83.39,83.39,278.0,80.1608,80.1608,80.1608,80.1608,278.0
2023-08-31 11:30:00,83.39,83.39,83.39,83.39,0.0,80.1608,80.1608,80.1608,80.1608,0.0
2023-08-31 11:35:00,83.39,83.39,83.39,83.39,0.0,80.1608,80.1608,80.1608,80.1608,0.0
2023-08-31 11:40:00,83.39,83.39,83.39,83.39,0.0,80.1608,80.1608,80.1608,80.1608,0.0
2023-08-31 11:45:00,83.39,83.39,83.39,83.39,0.0,80.1608,80.1608,80.1608,80.1608,0.0
2023-08-31 11:50:00,83.39,83.39,83.39,83.39,0.0,80.1608,80.1608,80.1608,80.1608,0.0
2023-08-31 11:55:00,83.39,83.39,83.39,83.39,0.0,80.1608,80.1608,80.1608,80.1608,0.0
2023-08-31 12:00:00,83.27,83.27,83.18,83.18,500.0,80.0454,80.0454,79.9589,79.9589,500.0
2023-08-31 12:05:00,83.18,83.18,83.18,83.18,0.0,79.9589,79.9589,79.9589,79.9589,0.0
2023-08-31 12:10:00,83.18,83.18,83.18,83.18,0.0,79.9589,79.9589,79.9589,79.9589,0.0
2023-08-31 12:15:00,83.29,83.29,83.19,83.19,300.0,80.0647,80.0647,79.9685,79.9685,300.0
2023-08-31 12:20:00,83.01,83.01,83.01,83.01,100.0,79.7955,79.7955,79.7955,79.7955,100.0
2023-08-31 12:25:00,83.03,83.03,83.03,83.03,100.0,79.8147,79.8147,79.8147,79.8147,100.0
2023-08-31 12:30:00,83.03,83.03,83.03,83.03,0.0,79.8147,79.8147,79.8147,79.8147,0.0
2023-08-31 12:35:00,83.03,83.03,83.03,83.03,0.0,79.8147,79.8147,79.8147,79.8147,0.0
2023-08-31 12:40:00,82.83,82.83,82.83,82.83,100.0,79.6225,79.6225,79.6225,79.6225,100.0
2023-08-31 12:45:00,82.81,82.81,82.75,82.78,796.0,79.6032,79.6032,79.5456,79.5744,796.0
2023-08-31 12:50:00,82.7,82.7,82.7,82.7,100.0,79.4975,79.4975,79.4975,79.4975,100.0
2023-08-31 12:55:00,82.7,82.7,82.7,82.7,0.0,79.4975,79.4975,79.4975,79.4975,0.0
2023-08-31 13:00:00,82.7,82.7,82.7,82.7,0.0,79.4975,79.4975,79.4975,79.4975,0.0
2023-08-31 13:05:00,82.77,82.86,82.77,82.86,800.0,79.5648,79.6513,79.5648,79.6513,800.0
2023-08-31 13:10:00,82.86,82.86,82.86,82.86,0.0,79.6513,79.6513,79.6513,79.6513,0.0
2023-08-31 13:15:00,82.97,82.97,82.97,82.97,100.0,79.757,79.757,79.757,79.757,100.0
2023-08-31 13:20:00,82.98,82.99,82.98,82.99,300.0,79.7667,79.7763,79.7667,79.7763,300.0
2023-08-31 13:25:00,83.02,83.02,82.99,82.99,400.0,79.8051,79.8051,79.7763,79.7763,400.0
2023-08-31 13:30:00,82.99,82.99,82.99,82.99,0.0,79.7763,79.7763,79.7763,79.7763,0.0
2023-08-31 13:35:00,83.04,83.04,83.03,83.03,300.0,79.8243,79.8243,79.8147,79.8147,300.0
2023-08-31 13:40:00,83.07,83.07,83.07,83.07,100.0,79.8532,79.8532,79.8532,79.8532,100.0
2023-08-31 13:45:00,82.97,82.97,82.97,82.97,100.0,79.757,79.757,79.757,79.757,100.0
2023-08-31 13:50:00,83.03,83.03,83.0,83.0,200.0,79.8147,79.8147,79.7859,79.7859,200.0
2023-08-31 13:55:00,83.0,83.0,83.0,83.0,0.0,79.7859,79.7859,79.7859,79.7859,0.0
2023-08-31 14:00:00,83.09,83.17,83.09,83.17,500.0,79.8724,79.9493,79.8724,79.9493,500.0
2023-08-31 14:05:00,83.21,83.22,83.09,83.09,500.0,79.9878,79.9974,79.8724,79.8724,500.0
2023-08-31 14:10:00,83.13,83.14,83.13,83.14,200.0,79.9109,79.9205,79.9109,79.9205,200.0
2023-08-31 14:15:00,83.18,83.18,83.18,83.18,100.0,79.9589,79.9589,79.9589,79.9589,100.0
2023-08-31 14:20:00,83.13,83.18,83.1,83.18,500.0,79.9109,79.9589,79.882,79.9589,500.0
2023-08-31 14:25:00,83.2,83.2,83.14,83.2,900.0,79.9781,79.9781,79.9205,79.9781,900.0
2023-08-31 14:30:00,83.22,83.23,83.22,83.23,200.0,79.9974,80.007,79.9974,80.007,200.0
2023-08-31 14:35:00,83.28,83.28,83.27,83.27,300.0,80.055,80.055,80.0454,80.0454,300.0
2023-08-31 14:40:00,83.14,83.14,83.14,83.14,100.0,79.9205,79.9205,79.9205,79.9205,100.0
2023-08-31 14:45:00,83.06,83.06,83.03,83.03,400.0,79.8436,79.8436,79.8147,79.8147,400.0
2023-08-31 14:50:00,83.03,83.03,82.94,82.94,322.0,79.8147,79.8147,79.7282,79.7282,322.0
2023-08-31 14:55:00,82.96,82.96,82.87,82.87,300.0,79.7474,79.7474,79.6609,79.6609,300.0
2023-08-31 15:00:00,82.83,82.83,82.77,82.77,1200.0,79.6225,79.6225,79.5648,79.5648,1200.0
2023-08-31 15:05:00,82.78,82.8,82.76,82.79,600.0,79.5744,79.5936,79.5552,79.584,600.0
2023-08-31 15:10:00,82.85,82.96,82.85,82.96,200.0,79.6417,79.7474,79.6417,79.7474,200.0
2023-08-31 15:15:00,82.97,82.97,82.87,82.87,300.0,79.757,79.757,79.6609,79.6609,300.0
2023-08-31 15:20:00,82.91,82.94,82.91,82.91,690.0,79.6994,79.7282,79.6994,79.6994,690.0
2023-08-31 15:25:00,82.89,82.89,82.89,82.89,100.0,79.6801,79.6801,79.6801,79.6801,100.0
2023-08-31 15:30:00,82.89,82.89,82.89,82.89,0.0,79.6801,79.6801,79.6801,79.6801,0.0
2023-08-31 15:35:00,82.87,82.87,82.78,82.84,600.0,79.6609,79.6609,79.5744,79.6321,600.0
2023-08-31 15:40:00,82.85,82.85,82.74,82.79,1040.0,79.6417,79.6417,79.536,79.584,1040.0
2023-08-31 15:45:00,82.81,82.88,82.81,82.85,1628.0,79.6032,79.6705,79.6032,79.6417,1628.0
2023-08-31 15:50:00,82.87,82.92,82.78,82.79,5905.0,79.6609,79.709,79.5744,79.584,5905.0
2023-08-31 15:55:00,82.79,82.89,82.76,82.89,12863.0,79.584,79.6801,79.5552,79.6801,12863.0
2023-09-01 09:30:00,83.6,83.6,83.6,83.6,100.0,80.3627,80.3627,80.3627,80.3627,100.0
2023-09-01 09:35:00,83.33,83.36,83.33,83.36,909.0,80.1031,80.1319,80.1031,80.1319,909.0
2023-09-01 09:40:00,83.13,83.25,83.13,83.25,200.0,79.9109,80.0262,79.9109,80.0262,200.0
2023-09-01 09:45:00,83.5,83.5,83.5,83.5,100.0,80.2665,80.2665,80.2665,80.2665,100.0
2023-09-01 09:50:00,83.66,83.7,83.66,83.7,200.0,80.4203,80.4588,80.4203,80.4588,200.0
2023-09-01 09:55:00,83.7,83.7,83.7,83.7,0.0,80.4588,80.4588,80.4588,80.4588,0.0
2023-09-01 10:00:00,83.44,83.44,83.44,83.44,100.0,80.2088,80.2088,80.2088,80.2088,100.0
2023-09-01 10:05:00,83.49,83.49,83.33,83.33,700.0,80.2569,80.2569,80.1031,80.1031,700.0
2023-09-01 10:10:00,83.41,83.45,83.41,83.45,900.0,80.18,80.2185,80.18,80.2185,900.0
2023-09-01 10:15:00,83.45,83.45,83.45,83.45,0.0,80.2185,80.2185,80.2185,80.2185,0.0
2023-09-01 10:20:00,83.43,83.43,83.43,83.43,100.0,80.1992,80.1992,80.1992,80.1992,100.0
2023-09-01 10:25:00,83.3,83.3,83.3,83.3,300.0,80.0743,80.0743,80.0743,80.0743,300.0
2023-09-01 10:30:00,83.3,83.3,83.3,83.3,0.0,80.0743,80.0743,80.0743,80.0743,0.0
2023-09-01 10:35:00,83.1,83.24,83.09,83.24,1300.0,79.882,80.0166,79.8724,80.0166,1300.0
2023-09-01 10:40:00,83.26,83.27,83.15,83.15,300.0,80.0358,80.0454,79.9301,79.9301,300.0
2023-09-01 10:45:00,83.2,83.2,83.2,83.2,100.0,79.9781,79.9781,79.9781,79.9781,100.0
2023-09-01 10:50:00,83.09,83.09,83.07,83.07,200.0,79.8724,79.8724,79.8532,79.8532,200.0
2023-09-01 10:55:00,83.03,83.06,83.03,83.06,300.0,79.8147,79.8436,79.8147,79.8436,300.0
2023-09-01 11:00:00,83.02,83.02,83.02,83.02,100.0,79.8051,79.8051,79.8051,79.8051,100.0
2023-09-01 11:05:00,82.97,82.97,82.91,82.91,200.0,79.757,79.757,79.6994,79.6994,200.0
2023-09-01 11:10:00,82.88,82.93,82.88,82.93,200.0,79.6705,79.7186,79.6705,79.7186,200.0
2023-09-01 11:15:00,82.94,82.94,82.94,82.94,100.0,79.7282,79.7282,79.7282,79.7282,100.0
2023-09-01 11:20:00,82.95,82.95,82.95,82.95,100.0,79.7378,79.7378,79.7378,79.7378,100.0
2023-09-01 11:25:00,82.94,82.94,82.94,82.94,200.0,79.7282,79.7282,79.7282,79.7282,200.0
2023-09-01 11:30:00,82.81,82.81,82.78,82.78,300.0,79.6032,79.6032,79.5744,79.5744,300.0
2023-09-01 11:35:00,82.77,82.77,82.77,82.77,200.0,79.5648,79.5648,79.5648,79.5648,200.0
2023-09-01 11:40:00,82.82,82.82,82.65,82.65,400.0,79.6129,79.6129,79.4494,79.4494,400.0
2023-09-01 11:45:00,82.62,82.62,82.37,82.37,1900.0,79.4206,79.4206,79.1803,79.1803,1900.0
2023-09-01 11:50:00,82.36,82.4,82.36,82.4,300.0,79.1707,79.2091,79.1707,79.2091,300.0
2023-09-01 11:55:00,82.44,82.5,82.38,82.5,700.0,79.2476,79.3052,79.1899,79.3052,700.0
2023-09-01 12:00:00,82.46,82.46,82.36,82.36,565.0,79.2668,79.2668,79.1707,79.1707,565.0
2023-09-01 12:05:00,82.4,82.4,82.4,82.4,100.0,79.2091,79.2091,79.2091,79.2091,100.0
2023-09-01 12:10:00,82.34,82.39,82.34,82.38,400.0,79.1514,79.1995,79.1514,79.1899,400.0
2023-09-01 12:15:00,82.38,82.38,82.38,82.38,0.0,79.1899,79.1899,79.1899,79.1899,0.0
2023-09-01 12:20:00,82.43,82.46,82.42,82.42,700.0,79.238,79.2668,79.2283,79.2283,700.0
2023-09-01 12:25:00,82.42,82.46,82.42,82.46,200.0,79.2283,79.2668,79.2283,79.2668,200.0
2023-09-01 12:30:00,82.42,82.42,82.42,82.42,500.0,79.2283,79.2283,79.2283,79.2283,500.0
2023-09-01 12:35:00,82.34,82.34,82.34,82.34,100.0,79.1514,79.1514,79.1514,79.1514,100.0
2023-09-01 12:40:00,82.36,82.36,82.36,82.36,100.0,79.1707,79.1707,79.1707,79.1707,100.0
2023-09-01 12:45:00,82.34,82.34,82.32,82.32,200.0,79.1514,79.1514,79.1322,79.1322,200.0
2023-09-01 12:50:00,82.39,82.4,82.38,82.38,600.0,79.1995,79.2091,79.1899,79.1899,600.0
2023-09-01 12:55:00,82.33,82.33,82.33,82.33,200.0,79.1418,79.1418,79.1418,79.1418,200.0
2023-09-01 13:00:00,82.34,82.34,82.34,82.34,100.0,79.1514,79.1514,79.1514,79.1514,100.0
2023-09-01 13:05:00,82.34,82.34,82.34,82.34,0.0,79.1514,79.1514,79.1514,79.1514,0.0
2023-09-01 13:10:00,82.34,82.34,82.34,82.34,0.0,79.1514,79.1514,79.1514,79.1514,0.0
2023-09-01 13:15:00,82.37,82.37,82.37,82.37,100.0,79.1803,79.1803,79.1803,79.1803,100.0
2023-09-01 13:20:00,82.34,82.34,82.34,82.34,100.0,79.1514,79.1514,79.1514,79.1514,100.0
2023-09-01 13:25:00,82.34,82.34,82.34,82.34,100.0,79.1514,79.1514,79.1514,79.1514,100.0
2023-09-01 13:30:00,82.37,82.37,82.37,82.37,100.0,79.1803,79.1803,79.1803,79.1803,100.0
2023-09-01 13:35:00,82.36,82.36,82.36,82.36,100.0,79.1707,79.1707,79.1707,79.1707,100.0
2023-09-01 13:40:00,82.33,82.33,82.26,82.26,600.0,79.1418,79.1418,79.0745,79.0745,600.0
2023-09-01 13:45:00,82.33,82.33,82.33,82.33,100.0,79.1418,79.1418,79.1418,79.1418,100.0
2023-09-01 13:50:00,82.4,82.47,82.4,82.47,200.0,79.2091,79.2764,79.2091,79.2764,200.0
2023-09-01 13:55:00,82.47,82.47,82.41,82.41,300.0,79.2764,79.2764,79.2187,79.2187,300.0
2023-09-01 14:00:00,82.33,82.33,82.33,82.33,100.0,79.1418,79.1418,79.1418,79.1418,100.0
2023-09-01 14:05:00,82.41,82.42,82.41,82.42,200.0,79.2187,79.2283,79.2187,79.2283,200.0
2023-09-01 14:10:00,82.44,82.46,82.44,82.46,200.0,79.2476,79.2668,79.2476,79.2668,200.0
2023-09-01 14:15:00,82.52,82.52,82.52,82.52,179.0,79.3245,79.3245,79.3245,79.3245,179.0
2023-09-01 14:20:00,82.46,82.46,82.46,82.46,100.0,79.2668,79.2668,79.2668,79.2668,100.0
2023-09-01 14:25:00,82.42,82.42,82.42,82.42,200.0,79.2283,79.2283,79.2283,79.2283,200.0
2023-09-01 14:30:00,82.39,82.41,82.39,82.41,200.0,79.1995,79.2187,79.1995,79.2187,200.0
2023-09-01 14:35:00,82.45,82.45,82.43,82.44,500.0,79.2572,79.2572,79.238,79.2476,500.0
2023-09-01 14:40:00,82.48,82.48,82.48,82.48,100.0,79.286,79.286,79.286,79.286,100.0
2023-09-01 14:45:00,82.49,82.51,82.49,82.51,200.0,79.2956,79.3149,79.2956,79.3149,200.0
2023-09-01 14:50:00,82.51,82.51,82.51,82.51,0.0,79.3149,79.3149,79.3149,79.3149,0.0
2023-09-01 14:55:00,82.51,82.51,82.51,82.51,0.0,79.3149,79.3149,79.3149,79.3149,0.0
2023-09-01 15:00:00,82.56,82.56,82.55,82.56,700.0,79.3629,79.3629,79.3533,79.3629,700.0
2023-09-01 15:05:00,82.54,82.55,82.54,82.55,200.0,79.3437,79.3533,79.3437,79.3533,200.0
2023-09-01 15:10:00,82.49,82.49,82.49,82.49,100.0,79.2956,79.2956,79.2956,79.2956,100.0
2023-09-01 15:15:00,82.44,82.49,82.44,82.49,400.0,79.2476,79.2956,79.2476,79.2956,400.0
2023-09-01 15:20:00,82.45,82.45,82.45,82.45,100.0,79.2572,79.2572,79.2572,79.2572,100.0
2023-09-01 15:25:00,82.52,82.57,82.52,82.57,600.0,79.3245,79.3725,79.3245,79.3725,600.0
2023-09-01 15:30:00,82.61,82.65,82.61,82.65,300.0,79.411,79.4494,79.411,79.4494,300.0
2023-09-01 15:35:00,82.64,82.69,82.64,82.64,400.0,79.4398,79.4879,79.4398,79.4398,400.0
2023-09-01 15:40:00,82.7,82.7,82.66,82.67,360.0,79.4975,79.4975,79.4591,79.4687,360.0
2023-09-01 15:45:00,82.67,82.67,82.63,82.63,200.0,79.4687,79.4687,79.4302,79.4302,200.0
2023-09-01 15:50:00,82.46,82.69,82.46,82.66,1888.0,79.2668,79.4879,79.2668,79.4591,1888.0
2023-09-01 15:55:00,82.69,82.69,82.61,82.65,2816.0,79.4879,79.4879,79.411,79.4494,2816.0
2023-09-05 09:30:00,82.59,82.61,82.58,82.58,300.0,79.3918,79.411,79.3821,79.3821,300.0
2023-09-05 09:35:00,82.07,82.08,82.07,82.08,200.0,78.8919,78.9015,78.8919,78.9015,200.0
2023-09-05 09:40:00,81.83,81.97,81.83,81.97,550.0,78.6612,78.7958,78.6612,78.7958,550.0
2023-09-05 09:45:00,81.97,81.97,81.8,81.81,767.0,78.7958,78.7958,78.6324,78.642,767.0
2023-09-05 09:50:00,81.77,81.8,81.71,81.71,600.0,78.6035,78.6324,78.5458,78.5458,600.0
2023-09-05 09:55:00,81.79,81.81,81.65,81.65,800.0,78.6227,78.642,78.4882,78.4882,800.0
2023-09-05 10:00:00,81.67,81.7,81.56,81.59,517.0,78.5074,78.5362,78.4016,78.4305,517.0
2023-09-05 10:05:00,81.51,81.59,81.51,81.58,500.0,78.3536,78.4305,78.3536,78.4209,500.0
2023-09-05 10:10:00,81.58,81.71,81.58,81.71,800.0,78.4209,78.5458,78.4209,78.5458,800.0
2023-09-05 10:15:00,81.69,81.69,81.63,81.65,933.0,78.5266,78.5266,78.4689,78.4882,933.0
2023-09-05 10:20:00,81.61,81.64,81.61,81.64,600.0,78.4497,78.4786,78.4497,78.4786,600.0
2023-09-05 10:25:00,81.52,81.52,81.42,81.42,403.0,78.3632,78.3632,78.2671,78.2671,403.0
2023-09-05 10:30:00,81.48,81.5,81.48,81.5,300.0,78.3247,78.344,78.3247,78.344,300.0
2023-09-05 10:35:00,81.55,81.55,81.5,81.5,500.0,78.392,78.392,78.344,78.344,500.0
2023-09-05 10:40:00,81.54,81.54,81.54,81.54,200.0,78.3824,78.3824,78.3824,78.3824,200.0
2023-09-05 10:45:00,81.49,81.54,81.49,81.54,400.0,78.3344,78.3824,78.3344,78.3824,400.0
2023-09-05 10:50:00,81.74,81.74,81.74,81.74,100.0,78.5747,78.5747,78.5747,78.5747,100.0
2023-09-05 10:55:00,81.75,81.76,81.75,81.75,300.0,78.5843,78.5939,78.5843,78.5843,300.0
2023-09-05 11:00:00,81.74,81.77,81.74,81.77,300.0,78.5747,78.6035,78.5747,78.6035,300.0
2023-09-05 11:05:00,81.8,81.8,81.8,81.8,100.0,78.6324,78.6324,78.6324,78.6324,100.0
2023-09-05 11:10:00,81.79,81.85,81.79,81.85,200.0,78.6227,78.6804,78.6227,78.6804,200.0
2023-09-05 11:15:00,81.81,81.81,81.76,81.76,299.0,78.642,78.642,78.5939,78.5939,299.0
2023-09-05 11:20:00,81.65,81.68,81.63,81.63,300.0,78.4882,78.517,78.4689,78.4689,300.0
2023-09-05 11:25:00,81.71,81.71,81.63,81.63,200.0,78.5458,78.5458,78.4689,78.4689,200.0
2023-09-05 11:30:00,81.54,81.54,81.53,81.53,200.0,78.3824,78.3824,78.3728,78.3728,200.0
2023-09-05 11:35:00,81.43,81.45,81.43,81.45,1073.0,78.2767,78.2959,78.2767,78.2959,1073.0
2023-09-05 11:40:00,81.45,81.45,81.45,81.45,0.0,78.2959,78.2959,78.2959,78.2959,0.0
2023-09-05 11:45:00,81.63,81.63,81.63,81.63,200.0,78.4689,78.4689,78.4689,78.4689,200.0
2023-09-05 11:50:00,81.59,81.6,81.55,81.55,400.0,78.4305,78.4401,78.392,78.392,400.0
2023-09-05 11:55:00,81.57,81.59,81.57,81.59,400.0,78.4113,78.4305,78.4113,78.4305,400.0
2023-09-05 12:00:00,81.63,81.67,81.63,81.63,400.0,78.4689,78.5074,78.4689,78.4689,400.0
2023-09-05 12:05:00,81.59,81.59,81.59,81.59,100.0,78.4305,78.4305,78.4305,78.4305,100.0
2023-09-05 12:10:00,81.57,81.59,81.57,81.59,200.0,78.4113,78.4305,78.4113,78.4305,200.0
2023-09-05 12:15:00,81.66,81.7,81.66,81.7,300.0,78.4978,78.5362,78.4978,78.5362,300.0
2023-09-05 12:20:00,81.57,81.57,81.57,81.57,100.0,78.4113,78.4113,78.4113,78.4113,100.0
2023-09-05 12:25:00,81.44,81.45,81.43,81.43,300.0,78.2863,78.2959,78.2767,78.2767,300.0
2023-09-05 12:30:00,81.41,81.41,81.38,81.4,600.0,78.2575,78.2575,78.2286,78.2478,600.0
2023-09-05 12:35:00,81.35,81.35,81.35,81.35,100.0,78.1998,78.1998,78.1998,78.1998,100.0
2023-09-05 12:40:00,81.35,81.35,81.35,81.35,0.0,78.1998,78.1998,78.1998,78.1998,0.0
2023-09-05 12:45:00,81.35,81.35,81.35,81.35,0.0,78.1998,78.1998,78.1998,78.1998,0.0
2023-09-05 12:50:00,81.23,81.25,81.23,81.25,300.0,78.0844,78.1037,78.0844,78.1037,300.0
2023-09-05 12:55:00,81.2,81.2,81.12,81.12,200.0,78.0556,78.0556,77.9787,77.9787,200.0
2023-09-05 13:00:00,81.02,81.02,81.02,81.02,100.0,77.8826,77.8826,77.8826,77.8826,100.0
2023-09-05 13:05:00,80.9,80.92,80.88,80.88,700.0,77.7672,77.7864,77.748,77.748,700.0
2023-09-05 13:10:00,80.86,80.86,80.73,80.73,200.0,77.7288,77.7288,77.6038,77.6038,200.0
2023-09-05 13:15:00,80.75,80.76,80.75,80.76,215.0,77.623,77.6326,77.623,77.6326,215.0
2023-09-05 13:20:00,80.63,80.63,80.61,80.62,400.0,77.5077,77.5077,77.4884,77.498,400.0
2023-09-05 13:25:00,80.56,80.59,80.56,80.59,546.0,77.4404,77.4692,77.4404,77.4692,546.0
2023-09-05 13:30:00,80.61,80.69,80.61,80.69,300.0,77.4884,77.5653,77.4884,77.5653,300.0
2023-09-05 13:35:00,80.67,80.67,80.63,80.67,400.0,77.5461,77.5461,77.5077,77.5461,400.0
2023-09-05 13:40:00,80.66,80.68,80.65,80.66,600.0,77.5365,77.5557,77.5269,77.5365,600.0
2023-09-05 13:45:00,80.61,80.61,80.61,80.61,100.0,77.4884,77.4884,77.4884,77.4884,100.0
2023-09-05 13:50:00,80.61,80.61,80.61,80.61,0.0,77.4884,77.4884,77.4884,77.4884,0.0
2023-09-05 13:55:00,80.69,80.69,80.67,80.67,200.0,77.5653,77.5653,77.5461,77.5461,200.0
2023-09-05 14:00:00,80.69,80.69,80.6,80.6,800.0,77.5653,77.5653,77.4788,77.4788,800.0
2023-09-05 14:05:00,80.57,80.57,80.51,80.51,300.0,77.45,77.45,77.3923,77.3923,300.0
2023-09-05 14:10:00,80.51,80.52,80.51,80.52,200.0,77.3923,77.4019,77.3923,77.4019,200.0
2023-09-05 14:15:00,80.61,80.67,80.61,80.67,300.0,77.4884,77.5461,77.4884,77.5461,300.0
2023-09-05 14:20:00,80.62,80.62,80.62,80.62,100.0,77.498,77.498,77.498,77.498,100.0
2023-09-05 14:25:00,80.63,80.67,80.63,80.64,500.0,77.5077,77.5461,77.5077,77.5173,500.0
2023-09-05 14:30:00,80.7,80.71,80.67,80.71,300.0,77.575,77.5846,77.5461,77.5846,300.0
2023-09-05 14:35:00,80.72,80.72,80.71,80.71,200.0,77.5942,77.5942,77.5846,77.5846,200.0
2023-09-05 14:40:00,80.68,80.74,80.68,80.74,200.0,77.5557,77.6134,77.5557,77.6134,200.0
2023-09-05 14:45:00,80.68,80.68,80.65,80.65,434.0,77.5557,77.5557,77.5269,77.5269,434.0
2023-09-05 14:50:00,80.67,80.67,80.65,80.66,300.0,77.5461,77.5461,77.5269,77.5365,300.0
2023-09-05 14:55:00,80.65,80.66,80.63,80.66,800.0,77.5269,77.5365,77.5077,77.5365,800.0
2023-09-05 15:00:00,80.68,80.73,80.68,80.7,1257.0,77.5557,77.6038,77.5557,77.575,1257.0
2023-09-05 15:05:00,80.64,80.64,80.64,80.64,400.0,77.5173,77.5173,77.5173,77.5173,400.0
2023-09-05 15:10:00,80.6,80.6,80.53,80.53,200.0,77.4788,77.4788,77.4115,77.4115,200.0
2023-09-05 15:15:00,80.53,80.53,80.53,80.53,0.0,77.4115,77.4115,77.4115,77.4115,0.0
2023-09-05 15:20:00,80.45,80.49,80.45,80.49,200.0,77.3346,77.3731,77.3346,77.3731,200.0
2023-09-05 15:25:00,80.47,80.48,80.46,80.46,300.0,77.3539,77.3635,77.3442,77.3442,300.0
2023-09-05 15:30:00,80.53,80.61,80.53,80.59,500.0,77.4115,77.4884,77.4115,77.4692,500.0
2023-09-05 15:35:00,80.58,80.64,80.58,80.62,700.0,77.4596,77.5173,77.4596,77.498,700.0
2023-09-05 15:40:00,80.71,80.78,80.71,80.77,600.0,77.5846,77.6519,77.5846,77.6422,600.0
2023-09-05 15:45:00,80.73,80.73,80.64,80.64,900.0,77.6038,77.6038,77.5173,77.5173,900.0
2023-09-05 15:50:00,80.65,80.77,80.65,80.77,1300.0,77.5269,77.6422,77.5269,77.6422,1300.0
2023-09-05 15:55:00,80.79,80.91,80.78,80.87,3339.0,77.6615,77.7768,77.6519,77.7384,3339.0
2023-09-06 09:30:00,81.21,81.21,81.2,81.2,500.0,78.0652,78.0652,78.0556,78.0556,500.0
2023-09-06 09:35:00,82.03,82.03,81.9,81.9,872.0,78.8534,78.8534,78.7285,78.7285,872.0
2023-09-06 09:40:00,81.75,81.81,81.72,81.81,800.0,78.5843,78.642,78.5555,78.642,800.0
2023-09-06 09:45:00,81.85,81.9,81.8,81.9,500.0,78.6804,78.7285,78.6324,78.7285,500.0
2023-09-06 09:50:00,81.83,81.95,81.83,81.89,600.0,78.6612,78.7765,78.6612,78.7189,600.0
2023-09-06 09:55:00,81.96,82.09,81.96,82.08,400.0,78.7862,78.9111,78.7862,78.9015,400.0
2023-09-06 10:00:00,82.06,82.06,81.92,81.97,1000.0,78.8823,78.8823,78.7477,78.7958,1000.0
2023-09-06 10:05:00,82.13,82.42,82.13,82.38,300.0,78.9496,79.2283,78.9496,79.1899,300.0
2023-09-06 10:10:00,82.46,82.46,82.44,82.44,200.0,79.2668,79.2668,79.2476,79.2476,200.0
2023-09-06 10:15:00,82.39,82.39,82.39,82.39,100.0,79.1995,79.1995,79.1995,79.1995,100.0
2023-09-06 10:20:00,82.39,82.39,82.27,82.34,400.0,79.1995,79.1995,79.0842,79.1514,400.0
2023-09-06 10:25:00,82.29,82.29,82.26,82.26,200.0,79.1034,79.1034,79.0745,79.0745,200.0
2023-09-06 10:30:00,82.24,82.25,82.21,82.21,400.0,79.0553,79.0649,79.0265,79.0265,400.0
2023-09-06 10:35:00,82.21,82.24,82.21,82.21,500.0,79.0265,79.0553,79.0265,79.0265,500.0
2023-09-06 10:40:00,82.24,82.24,82.17,82.17,200.0,79.0553,79.0553,78.988,78.988,200.0
2023-09-06 10:45:00,81.95,82.02,81.95,82.02,300.0,78.7765,78.8438,78.7765,78.8438,300.0
2023-09-06 10:50:00,82.01,82.06,82.01,82.06,358.0,78.8342,78.8823,78.8342,78.8823,358.0
2023-09-06 10:55:00,81.95,81.95,81.93,81.93,200.0,78.7765,78.7765,78.7573,78.7573,200.0
2023-09-06 11:00:00,81.93,81.93,81.93,81.93,0.0,78.7573,78.7573,78.7573,78.7573,0.0
2023-09-06 11:05:00,81.83,81.91,81.83,81.91,2958.0,78.6612,78.7381,78.6612,78.7381,2958.0
2023-09-06 11:10:00,81.8,81.8,81.8,81.8,100.0,78.6324,78.6324,78.6324,78.6324,100.0
2023-09-06 11:15:00,81.61,81.71,81.56,81.57,3200.0,78.4497,78.5458,78.4016,78.4113,3200.0
2023-09-06 11:20:00,81.64,81.64,81.64,81.64,100.0,78.4786,78.4786,78.4786,78.4786,100.0
2023-09-06 11:25:00,81.7,81.7,81.66,81.66,300.0,78.5362,78.5362,78.4978,78.4978,300.0
2023-09-06 11:30:00,81.62,81.68,81.42,81.42,300.0,78.4593,78.517,78.2671,78.2671,300.0
2023-09-06 11:35:00,81.49,81.49,81.49,81.49,100.0,78.3344,78.3344,78.3344,78.3344,100.0
2023-09-06 11:40:00,81.52,81.52,81.47,81.47,200.0,78.3632,78.3632,78.3151,78.3151,200.0
2023-09-06 11:45:00,81.49,81.5,81.47,81.47,500.0,78.3344,78.344,78.3151,78.3151,500.0
2023-09-06 11:50:00,81.5,81.57,81.5,81.57,8864.0,78.344,78.4113,78.344,78.4113,8864.0
2023-09-06 11:55:00,81.57,81.57,81.57,81.57,0.0,78.4113,78.4113,78.4113,78.4113,0.0
2023-09-06 12:00:00,81.39,81.55,81.39,81.44,3850.0,78.2382,78.392,78.2382,78.2863,3850.0
2023-09-06 12:05:00,81.46,81.57,81.46,81.57,300.0,78.3055,78.4113,78.3055,78.4113,300.0
2023-09-06 12:10:00,81.53,81.53,81.53,81.53,100.0,78.3728,78.3728,78.3728,78.3728,100.0
2023-09-06 12:15:00,81.56,81.56,81.43,81.47,463.0,78.4016,78.4016,78.2767,78.3151,463.0
2023-09-06 12:20:00,81.41,81.42,81.31,81.31,400.0,78.2575,78.2671,78.1613,78.1613,400.0
2023-09-06 12:25:00,81.31,81.31,81.31,81.31,0.0,78.1613,78.1613,78.1613,78.1613,0.0
2023-09-06 12:30:00,81.08,81.21,81.08,81.15,1660.0,77.9402,78.0652,77.9402,78.0075,1660.0
2023-09-06 12:35:00,81.16,81.16,81.02,81.02,1300.0,78.0171,78.0171,77.8826,77.8826,1300.0
2023-09-06 12:40:00,80.91,80.92,80.91,80.92,200.0,77.7768,77.7864,77.7768,77.7864,200.0
2023-09-06 12:45:00,80.88,80.97,80.88,80.97,200.0,77.748,77.8345,77.748,77.8345,200.0
2023-09-06 12:50:00,80.97,80.97,80.97,80.97,0.0,77.8345,77.8345,77.8345,77.8345,0.0
2023-09-06 12:55:00,80.97,80.97,80.97,80.97,0.0,77.8345,77.8345,77.8345,77.8345,0.0
2023-09-06 13:00:00,80.97,80.97,80.97,80.97,0.0,77.8345,77.8345,77.8345,77.8345,0.0
2023-09-06 13:05:00,80.88,80.93,80.88,80.93,700.0,77.748,77.796,77.748,77.796,700.0
2023-09-06 13:10:00,81.02,81.02,81.02,81.02,100.0,77.8826,77.8826,77.8826,77.8826,100.0
2023-09-06 13:15:00,81.33,81.33,81.33,81.33,100.0,78.1806,78.1806,78.1806,78.1806,100.0
2023-09-06 13:20:00,81.32,81.32,81.24,81.24,200.0,78.1709,78.1709,78.094,78.094,200.0
2023-09-06 13:25:00,81.3,81.3,81.3,81.3,200.0,78.1517,78.1517,78.1517,78.1517,200.0
2023-09-06 13:30:00,81.32,81.32,81.32,81.32,100.0,78.1709,78.1709,78.1709,78.1709,100.0
2023-09-06 13:35:00,81.49,81.49,81.49,81.49,100.0,78.3344,78.3344,78.3344,78.3344,100.0
2023-09-06 13:40:00,81.52,81.52,81.49,81.49,300.0,78.3632,78.3632,78.3344,78.3344,300.0
2023-09-06 13:45:00,81.48,81.52,81.48,81.52,200.0,78.3247,78.3632,78.3247,78.3632,200.0
2023-09-06 13:50:00,81.61,81.61,81.61,81.61,200.0,78.4497,78.4497,78.4497,78.4497,200.0
2023-09-06 13:55:00,81.77,81.77,81.77,81.77,100.0,78.6035,78.6035,78.6035,78.6035,100.0
2023-09-06 14:00:00,81.77,81.81,81.77,81.79,400.0,78.6035,78.642,78.6035,78.6227,400.0
2023-09-06 14:05:00,81.78,81.78,81.78,81.78,200.0,78.6131,78.6131,78.6131,78.6131,200.0
2023-09-06 14:10:00,81.79,81.79,81.78,81.78,400.0,78.6227,78.6227,78.6131,78.6131,400.0
2023-09-06 14:15:00,81.77,81.77,81.73,81.73,400.0,78.6035,78.6035,78.5651,78.5651,400.0
2023-09-06 14:20:00,81.81,81.81,81.81,81.81,100.0,78.642,78.642,78.642,78.642,100.0
2023-09-06 14:25:00,81.81,81.85,81.81,81.85,275.0,78.642,78.6804,78.642,78.6804,275.0
2023-09-06 14:30:00,81.93,81.93,81.85,81.85,200.0,78.7573,78.7573,78.6804,78.6804,200.0
2023-09-06 14:35:00,81.76,81.76,81.76,81.76,100.0,78.5939,78.5939,78.5939,78.5939,100.0
2023-09-06 14:40:00,81.73,81.73,81.73,81.73,100.0,78.5651,78.5651,78.5651,78.5651,100.0
2023-09-06 14:45:00,81.69,81.69,81.69,81.69,100.0,78.5266,78.5266,78.5266,78.5266,100.0
2023-09-06 14:50:00,81.71,81.71,81.67,81.67,400.0,78.5458,78.5458,78.5074,78.5074,400.0
2023-09-06 14:55:00,81.66,81.72,81.66,81.7,400.0,78.4978,78.5555,78.4978,78.5362,400.0
2023-09-06 15:00:00,81.74,81.77,81.74,81.74,600.0,78.5747,78.6035,78.5747,78.5747,600.0
2023-09-06 15:05:00,81.73,81.73,81.73,81.73,100.0,78.5651,78.5651,78.5651,78.5651,100.0
2023-09-06 15:10:00,81.77,81.84,81.77,81.83,400.0,78.6035,78.6708,78.6035,78.6612,400.0
2023-09-06 15:15:00,81.89,82.0,81.89,82.0,400.0,78.7189,78.8246,78.7189,78.8246,400.0
2023-09-06 15:20:00,81.98,81.98,81.94,81.94,500.0,78.8054,78.8054,78.7669,78.7669,500.0
2023-09-06 15:25:00,82.0,82.02,82.0,82.02,500.0,78.8246,78.8438,78.8246,78.8438,500.0
2023-09-06 15:30:00,82.06,82.14,82.06,82.11,1300.0,78.8823,78.9592,78.8823,78.9303,1300.0
2023-09-06 15:35:00,82.06,82.06,82.0,82.03,400.0,78.8823,78.8823,78.8246,78.8534,400.0
2023-09-06 15:40:00,82.06,82.06,82.06,82.06,300.0,78.8823,78.8823,78.8823,78.8823,300.0
2023-09-06 15:45:00,82.1,82.1,82.04,82.04,900.0,78.9207,78.9207,78.8631,78.8631,900.0
2023-09-06 15:50:00,82.0,82.05,81.94,82.0,1984.0,78.8246,78.8727,78.7669,78.8246,1984.0
2023-09-06 15:55:00,82.07,82.08,81.99,81.99,2279.0,78.8919,78.9015,78.815,78.815,2279.0
2023-09-07 09:40:00,82.34,82.34,82.34,82.34,100.0,79.1514,79.1514,79.1514,79.1514,100.0
2023-09-07 09:45:00,82.24,82.24,82.24,82.24,100.0,79.0553,79.0553,79.0553,79.0553,100.0
2023-09-07 09:50:00,82.36,82.36,82.36,82.36,100.0,79.1707,79.1707,79.1707,79.1707,100.0
2023-09-07 09:55:00,82.31,82.31,82.3,82.3,200.0,79.1226,79.1226,79.113,79.113,200.0
2023-09-07 10:00:00,82.32,82.32,82.3,82.3,300.0,79.1322,79.1322,79.113,79.113,300.0
2023-09-07 10:05:00,82.28,82.29,82.28,82.29,200.0,79.0938,79.1034,79.0938,79.1034,200.0
2023-09-07 10:10:00,82.29,82.29,82.29,82.29,0.0,79.1034,79.1034,79.1034,79.1034,0.0
2023-09-07 10:15:00,82.14,82.14,82.11,82.11,200.0,78.9592,78.9592,78.9303,78.9303,200.0
2023-09-07 10:20:00,82.19,82.19,82.12,82.13,1034.0,79.0073,79.0073,78.94,78.9496,1034.0
2023-09-07 10:25:00,82.16,82.2,82.16,82.19,400.0,78.9784,79.0169,78.9784,79.0073,400.0
2023-09-07 10:30:00,82.22,82.22,82.15,82.15,600.0,79.0361,79.0361,78.9688,78.9688,600.0
2023-09-07 10:35:00,82.15,82.15,82.1,82.1,500.0,78.9688,78.9688,78.9207,78.9207,500.0
2023-09-07 10:40:00,82.17,82.19,82.17,82.19,200.0,78.988,79.0073,78.988,79.0073,200.0
2023-09-07 10:45:00,82.09,82.09,82.09,82.09,100.0,78.9111,78.9111,78.9111,78.9111,100.0
2023-09-07 10:50:00,82.18,82.24,82.18,82.18,700.0,78.9976,79.0553,78.9976,78.9976,700.0
2023-09-07 10:55:00,82.16,82.16,82.16,82.16,100.0,78.9784,78.9784,78.9784,78.9784,100.0
2023-09-07 11:00:00,82.31,82.31,82.31,82.31,100.0,79.1226,79.1226,79.1226,79.1226,100.0
2023-09-07 11:05:00,82.22,82.3,82.18,82.3,400.0,79.0361,79.113,78.9976,79.113,400.0
2023-09-07 11:10:00,82.32,82.32,82.32,82.32,200.0,79.1322,79.1322,79.1322,79.1322,200.0
2023-09-07 11:15:00,82.32,82.32,82.32,82.32,0.0,79.1322,79.1322,79.1322,79.1322,0.0
2023-09-07 11:20:00,82.16,82.16,82.11,82.11,200.0,78.9784,78.9784,78.9303,78.9303,200.0
2023-09-07 11:25:00,82.11,82.11,82.11,82.11,0.0,78.9303,78.9303,78.9303,78.9303,0.0
2023-09-07 11:30:00,82.11,82.11,82.11,82.11,0.0,78.9303,78.9303,78.9303,78.9303,0.0
2023-09-07 11:35:00,82.19,82.19,82.19,82.19,228.0,79.0073,79.0073,79.0073,79.0073,228.0
2023-09-07 11:40:00,82.19,82.19,82.19,82.19,0.0,79.0073,79.0073,79.0073,79.0073,0.0
2023-09-07 11:45:00,82.44,82.44,82.44,82.44,100.0,79.2476,79.2476,79.2476,79.2476,100.0
2023-09-07 11:50:00,82.32,82.53,82.32,82.53,400.0,79.1322,79.3341,79.1322,79.3341,400.0
2023-09-07 11:55:00,82.55,82.55,82.55,82.55,100.0,79.3533,79.3533,79.3533,79.3533,100.0
2023-09-07 12:00:00,82.67,82.67,82.67,82.67,100.0,79.4687,79.4687,79.4687,79.4687,100.0
2023-09-07 12:05:00,82.76,82.76,82.76,82.76,100.0,79.5552,79.5552,79.5552,79.5552,100.0
2023-09-07 12:10:00,82.9,82.93,82.9,82.93,300.0,79.6898,79.7186,79.6898,79.7186,300.0
2023-09-07 12:15:00,82.92,82.92,82.92,82.92,100.0,79.709,79.709,79.709,79.709,100.0
2023-09-07 12:20:00,82.92,82.92,82.92,82.92,200.0,79.709,79.709,79.709,79.709,200.0
2023-09-07 12:25:00,83.05,83.05,83.05,83.05,172.0,79.8339,79.8339,79.8339,79.8339,172.0
2023-09-07 12:30:00,83.06,83.06,83.04,83.04,300.0,79.8436,79.8436,79.8243,79.8243,300.0
2023-09-07 12:35:00,83.02,83.02,82.99,82.99,400.0,79.8051,79.8051,79.7763,79.7763,400.0
2023-09-07 12:40:00,83.0,83.0,83.0,83.0,100.0,79.7859,79.7859,79.7859,79.7859,100.0
2023-09-07 12:45:00,83.0,83.02,83.0,83.02,400.0,79.7859,79.8051,79.7859,79.8051,400.0
2023-09-07 12:50:00,83.18,83.18,83.15,83.15,300.0,79.9589,79.9589,79.9301,79.9301,300.0
2023-09-07 12:55:00,83.23,83.25,83.23,83.25,200.0,80.007,80.0262,80.007,80.0262,200.0
2023-09-07 13:00:00,83.18,83.18,83.18,83.18,100.0,79.9589,79.9589,79.9589,79.9589,100.0
2023-09-07 13:05:00,83.12,83.12,83.06,83.09,400.0,79.9012,79.9012,79.8436,79.8724,400.0
2023-09-07 13:10:00,83.09,83.09,83.09,83.09,100.0,79.8724,79.8724,79.8724,79.8724,100.0
2023-09-07 13:15:00,83.09,83.09,83.06,83.06,300.0,79.8724,79.8724,79.8436,79.8436,300.0
2023-09-07 13:20:00,83.06,83.06,83.06,83.06,0.0,79.8436,79.8436,79.8436,79.8436,0.0
2023-09-07 13:25:00,83.0,83.04,83.0,83.0,600.0,79.7859,79.8243,79.7859,79.7859,600.0
2023-09-07 13:30:00,83.0,83.0,83.0,83.0,0.0,79.7859,79.7859,79.7859,79.7859,0.0
2023-09-07 13:35:00,82.99,82.99,82.92,82.95,500.0,79.7763,79.7763,79.709,79.7378,500.0
2023-09-07 13:40:00,82.95,82.95,82.95,82.95,0.0,79.7378,79.7378,79.7378,79.7378,0.0
2023-09-07 13:45:00,83.0,83.0,82.99,82.99,200.0,79.7859,79.7859,79.7763,79.7763,200.0
2023-09-07 13:50:00,83.0,83.0,82.93,82.93,300.0,79.7859,79.7859,79.7186,79.7186,300.0
2023-09-07 13:55:00,82.93,82.93,82.85,82.85,200.0,79.7186,79.7186,79.6417,79.6417,200.0
2023-09-07 14:00:00,82.85,82.86,82.85,82.86,300.0,79.6417,79.6513,79.6417,79.6513,300.0
2023-09-07 14:05:00,82.88,82.97,82.88,82.97,400.0,79.6705,79.757,79.6705,79.757,400.0
2023-09-07 14:10:00,82.87,82.87,82.86,82.86,200.0,79.6609,79.6609,79.6513,79.6513,200.0
2023-09-07 14:15:00,82.78,82.78,82.78,82.78,100.0,79.5744,79.5744,79.5744,79.5744,100.0
2023-09-07 14:20:00,82.74,82.74,82.7,82.7,200.0,79.536,79.536,79.4975,79.4975,200.0
2023-09-07 14:25:00,82.7,82.7,82.7,82.7,0.0,79.4975,79.4975,79.4975,79.4975,0.0
2023-09-07 14:30:00,82.6,82.6,82.58,82.58,300.0,79.4014,79.4014,79.3821,79.3821,300.0
2023-09-07 14:35:00,82.4,82.41,82.4,82.4,300.0,79.2091,79.2187,79.2091,79.2091,300.0
2023-09-07 14:40:00,82.49,82.49,82.49,82.49,200.0,79.2956,79.2956,79.2956,79.2956,200.0
2023-09-07 14:45:00,82.43,82.51,82.43,82.51,200.0,79.238,79.3149,79.238,79.3149,200.0
2023-09-07 14:50:00,82.5,82.5,82.48,82.48,400.0,79.3052,79.3052,79.286,79.286,400.0
2023-09-07 14:55:00,82.45,82.45,82.45,82.45,100.0,79.2572,79.2572,79.2572,79.2572,100.0
2023-09-07 15:00:00,82.39,82.39,82.37,82.37,200.0,79.1995,79.1995,79.1803,79.1803,200.0
2023-09-07 15:05:00,82.31,82.31,82.27,82.27,200.0,79.1226,79.1226,79.0842,79.0842,200.0
2023-09-07 15:10:00,82.25,82.34,82.25,82.34,300.0,79.0649,79.1514,79.0649,79.1514,300.0
2023-09-07 15:15:00,82.37,82.46,82.37,82.46,700.0,79.1803,79.2668,79.1803,79.2668,700.0
2023-09-07 15:20:00,82.45,82.56,82.45,82.56,500.0,79.2572,79.3629,79.2572,79.3629,500.0
2023-09-07 15:25:00,82.54,82.54,82.53,82.53,359.0,79.3437,79.3437,79.3341,79.3341,359.0
2023-09-07 15:30:00,82.54,82.56,82.52,82.56,800.0,79.3437,79.3629,79.3245,79.3629,800.0
2023-09-07 15:35:00,82.57,82.57,82.47,82.47,700.0,79.3725,79.3725,79.2764,79.2764,700.0
2023-09-07 15:40:00,82.48,82.5,82.48,82.49,500.0,79.286,79.3052,79.286,79.2956,500.0
2023-09-07 15:45:00,82.58,82.77,82.58,82.75,1600.0,79.3821,79.5648,79.3821,79.5456,1600.0
2023-09-07 15:50:00,82.77,82.8,82.59,82.63,3500.0,79.5648,79.5936,79.3918,79.4302,3500.0
2023-09-07 15:55:00,82.65,82.65,82.53,82.57,2323.0,79.4494,79.4494,79.3341,79.3725,2323.0
2023-09-08 09:35:00,82.63,82.63,82.49,82.56,588.0,79.4302,79.4302,79.2956,79.3629,588.0
2023-09-08 09:40:00,82.39,82.39,82.25,82.25,256.0,79.1995,79.1995,79.0649,79.0649,256.0
2023-09-08 09:45:00,82.19,82.26,82.19,82.26,400.0,79.0073,79.0745,79.0073,79.0745,400.0
2023-09-08 09:50:00,82.19,82.2,82.19,82.2,200.0,79.0073,79.0169,79.0073,79.0169,200.0
2023-09-08 09:55:00,82.22,82.36,82.22,82.36,300.0,79.0361,79.1707,79.0361,79.1707,300.0
2023-09-08 10:00:00,82.4,82.4,82.38,82.39,300.0,79.2091,79.2091,79.1899,79.1995,300.0
2023-09-08 10:05:00,82.51,82.51,82.5,82.5,349.0,79.3149,79.3149,79.3052,79.3052,349.0
2023-09-08 10:10:00,82.54,82.54,82.48,82.48,300.0,79.3437,79.3437,79.286,79.286,300.0
2023-09-08 10:15:00,82.48,82.48,82.48,82.48,0.0,79.286,79.286,79.286,79.286,0.0
2023-09-08 10:20:00,82.56,82.58,82.52,82.54,500.0,79.3629,79.3821,79.3245,79.3437,500.0
2023-09-08 10:25:00,82.67,82.67,82.67,82.67,100.0,79.4687,79.4687,79.4687,79.4687,100.0
2023-09-08 10:30:00,82.61,82.61,82.61,82.61,100.0,79.411,79.411,79.411,79.411,100.0
2023-09-08 10:35:00,82.67,82.7,82.67,82.68,300.0,79.4687,79.4975,79.4687,79.4783,300.0
2023-09-08 10:40:00,82.77,82.81,82.77,82.81,200.0,79.5648,79.6032,79.5648,79.6032,200.0
2023-09-08 10:45:00,82.96,82.96,82.91,82.92,500.0,79.7474,79.7474,79.6994,79.709,500.0
2023-09-08 10:50:00,82.96,82.96,82.96,82.96,200.0,79.7474,79.7474,79.7474,79.7474,200.0
2023-09-08 10:55:00,83.02,83.02,83.02,83.02,100.0,79.8051,79.8051,79.8051,79.8051,100.0
2023-09-08 11:00:00,83.02,83.02,83.02,83.02,0.0,79.8051,79.8051,79.8051,79.8051,0.0
2023-09-08 11:05:00,82.78,82.78,82.78,82.78,100.0,79.5744,79.5744,79.5744,79.5744,100.0
2023-09-08 11:10:00,82.77,82.77,82.71,82.71,600.0,79.5648,79.5648,79.5071,79.5071,600.0
2023-09-08 11:15:00,82.71,82.71,82.71,82.71,0.0,79.5071,79.5071,79.5071,79.5071,0.0
2023-09-08 11:20:00,82.76,82.76,82.76,82.76,400.0,79.5552,79.5552,79.5552,79.5552,400.0
2023-09-08 11:25:00,82.76,82.76,82.76,82.76,0.0,79.5552,79.5552,79.5552,79.5552,0.0
2023-09-08 11:30:00,82.53,82.69,82.53,82.69,500.0,79.3341,79.4879,79.3341,79.4879,500.0
2023-09-08 11:35:00,82.62,82.64,82.56,82.56,400.0,79.4206,79.4398,79.3629,79.3629,400.0
2023-09-08 11:40:00,82.52,82.52,82.52,82.52,100.0,79.3245,79.3245,79.3245,79.3245,100.0
2023-09-08 11:45:00,82.42,82.49,82.42,82.49,200.0,79.2283,79.2956,79.2283,79.2956,200.0
2023-09-08 11:50:00,82.46,82.5,82.46,82.5,200.0,79.2668,79.3052,79.2668,79.3052,200.0
2023-09-08 11:55:00,82.54,82.54,82.5,82.52,600.0,79.3437,79.3437,79.3052,79.3245,600.0
2023-09-08 12:00:00,82.54,82.54,82.42,82.48,700.0,79.3437,79.3437,79.2283,79.286,700.0
2023-09-08 12:05:00,82.41,82.41,82.41,82.41,100.0,79.2187,79.2187,79.2187,79.2187,100.0
2023-09-08 12:10:00,82.43,82.46,82.43,82.46,200.0,79.238,79.2668,79.238,79.2668,200.0
2023-09-08 12:15:00,82.46,82.47,82.45,82.47,573.0,79.2668,79.2764,79.2572,79.2764,573.0
2023-09-08 12:20:00,82.48,82.48,82.31,82.33,500.0,79.286,79.286,79.1226,79.1418,500.0
2023-09-08 12:25:00,82.4,82.41,82.4,82.41,200.0,79.2091,79.2187,79.2091,79.2187,200.0
2023-09-08 12:30:00,82.41,82.41,82.41,82.41,0.0,79.2187,79.2187,79.2187,79.2187,0.0
2023-09-08 12:35:00,82.51,82.56,82.51,82.54,600.0,79.3149,79.3629,79.3149,79.3437,600.0
2023-09-08 12:40:00,82.66,82.66,82.61,82.61,300.0,79.4591,79.4591,79.411,79.411,300.0
2023-09-08 12:45:00,82.55,82.55,82.55,82.55,100.0,79.3533,79.3533,79.3533,79.3533,100.0
2023-09-08 12:50:00,82.55,82.55,82.55,82.55,0.0,79.3533,79.3533,79.3533,79.3533,0.0
2023-09-08 12:55:00,82.55,82.55,82.55,82.55,0.0,79.3533,79.3533,79.3533,79.3533,0.0
2023-09-08 13:00:00,82.35,82.35,82.35,82.35,100.0,79.1611,79.1611,79.1611,79.1611,100.0
2023-09-08 13:05:00,82.35,82.35,82.35,82.35,0.0,79.1611,79.1611,79.1611,79.1611,0.0
2023-09-08 13:10:00,82.32,82.4,82.32,82.4,232.0,79.1322,79.2091,79.1322,79.2091,232.0
2023-09-08 13:15:00,82.4,82.4,82.4,82.4,0.0,79.2091,79.2091,79.2091,79.2091,0.0
2023-09-08 13:20:00,82.36,82.36,82.35,82.36,546.0,79.1707,79.1707,79.1611,79.1707,546.0
2023-09-08 13:25:00,82.43,82.43,82.43,82.43,100.0,79.238,79.238,79.238,79.238,100.0
2023-09-08 13:30:00,82.38,82.38,82.38,82.38,100.0,79.1899,79.1899,79.1899,79.1899,100.0
2023-09-08 13:35:00,82.35,82.38,82.35,82.38,251.0,79.1611,79.1899,79.1611,79.1899,251.0
2023-09-08 13:40:00,82.38,82.38,82.38,82.38,0.0,79.1899,79.1899,79.1899,79.1899,0.0
2023-09-08 13:45:00,82.44,82.44,82.44,82.44,200.0,79.2476,79.2476,79.2476,79.2476,200.0
2023-09-08 13:50:00,82.43,82.43,82.38,82.38,351.0,79.238,79.238,79.1899,79.1899,351.0
2023-09-08 13:55:00,82.35,82.35,82.35,82.35,100.0,79.1611,79.1611,79.1611,79.1611,100.0
2023-09-08 14:00:00,82.35,82.35,82.35,82.35,0.0,79.1611,79.1611,79.1611,79.1611,0.0
2023-09-08 14:05:00,82.35,82.35,82.35,82.35,0.0,79.1611,79.1611,79.1611,79.1611,0.0
2023-09-08 14:10:00,82.35,82.35,82.3,82.3,300.0,79.1611,79.1611,79.113,79.113,300.0
2023-09-08 14:15:00,82.23,82.23,82.22,82.22,385.0,79.0457,79.0457,79.0361,79.0361,385.0
2023-09-08 14:20:00,82.25,82.25,82.25,82.25,100.0,79.0649,79.0649,79.0649,79.0649,100.0
2023-09-08 14:25:00,82.2,82.2,82.17,82.17,500.0,79.0169,79.0169,78.988,78.988,500.0
2023-09-08 14:30:00,82.2,82.2,82.19,82.19,200.0,79.0169,79.0169,79.0073,79.0073,200.0
2023-09-08 14:35:00,82.19,82.19,82.19,82.19,0.0,79.0073,79.0073,79.0073,79.0073,0.0
2023-09-08 14:40:00,82.19,82.19,82.19,82.19,0.0,79.0073,79.0073,79.0073,79.0073,0.0
2023-09-08 14:45:00,82.23,82.23,82.22,82.23,400.0,79.0457,79.0457,79.0361,79.0457,400.0
2023-09-08 14:50:00,82.27,82.32,82.27,82.3,500.0,79.0842,79.1322,79.0842,79.113,500.0
2023-09-08 14:55:00,82.3,82.31,82.3,82.31,239.0,79.113,79.1226,79.113,79.1226,239.0
2023-09-08 15:00:00,82.31,82.31,82.31,82.31,100.0,79.1226,79.1226,79.1226,79.1226,100.0
2023-09-08 15:05:00,82.31,82.31,82.28,82.28,347.0,79.1226,79.1226,79.0938,79.0938,347.0
2023-09-08 15:10:00,82.28,82.28,82.28,82.28,0.0,79.0938,79.0938,79.0938,79.0938,0.0
2023-09-08 15:15:00,82.31,82.31,82.31,82.31,300.0,79.1226,79.1226,79.1226,79.1226,300.0
2023-09-08 15:20:00,82.27,82.27,82.24,82.24,300.0,79.0842,79.0842,79.0553,79.0553,300.0
2023-09-08 15:25:00,82.29,82.29,82.24,82.24,400.0,79.1034,79.1034,79.0553,79.0553,400.0
2023-09-08 15:30:00,82.24,82.24,82.24,82.24,0.0,79.0553,79.0553,79.0553,79.0553,0.0
2023-09-08 15:35:00,82.46,82.46,82.43,82.43,200.0,79.2668,79.2668,79.238,79.238,200.0
2023-09-08 15:40:00,82.49,82.51,82.48,82.51,300.0,79.2956,79.3149,79.286,79.3149,300.0
2023-09-08 15:45:00,82.48,82.53,82.48,82.53,400.0,79.286,79.3341,79.286,79.3341,400.0
2023-09-08 15:50:00,82.52,82.64,82.52,82.63,1148.0,79.3245,79.4398,79.3245,79.4302,1148.0
2023-09-08 15:55:00,82.69,82.69,82.52,82.57,2336.0,79.4879,79.4879,79.3245,79.3725,2336.0
2023-09-11 09:40:00,83.59,83.73,83.59,83.73,400.0,80.353,80.4876,80.353,80.4876,400.0
2023-09-11 09:45:00,83.78,83.81,83.66,83.67,608.0,80.5357,80.5645,80.4203,80.4299,608.0
2023-09-11 09:50:00,83.57,83.6,83.48,83.48,467.0,80.3338,80.3627,80.2473,80.2473,467.0
2023-09-11 09:55:00,83.36,83.36,83.26,83.26,200.0,80.1319,80.1319,80.0358,80.0358,200.0
2023-09-11 10:00:00,83.27,83.41,83.27,83.39,507.0,80.0454,80.18,80.0454,80.1608,507.0
2023-09-11 10:05:00,83.37,83.37,83.06,83.1,762.0,80.1416,80.1416,79.8436,79.882,762.0
2023-09-11 10:10:00,83.1,83.1,83.1,83.1,0.0,79.882,79.882,79.882,79.882,0.0
2023-09-11 10:15:00,83.58,83.6,83.47,83.54,400.0,80.3434,80.3627,80.2377,80.305,400.0
2023-09-11 10:20:00,83.58,83.59,83.51,83.53,669.0,80.3434,80.353,80.2761,80.2954,669.0
2023-09-11 10:25:00,83.66,83.66,83.66,83.66,108.0,80.4203,80.4203,80.4203,80.4203,108.0
2023-09-11 10:30:00,83.74,83.8,83.74,83.8,200.0,80.4972,80.5549,80.4972,80.5549,200.0
2023-09-11 10:35:00,83.79,83.79,83.79,83.79,200.0,80.5453,80.5453,80.5453,80.5453,200.0
2023-09-11 10:40:00,83.75,83.81,83.75,83.76,600.0,80.5068,80.5645,80.5068,80.5165,600.0
2023-09-11 10:45:00,83.8,83.8,83.8,83.8,346.0,80.5549,80.5549,80.5549,80.5549,346.0
2023-09-11 10:50:00,83.71,83.79,83.71,83.79,328.0,80.4684,80.5453,80.4684,80.5453,328.0
2023-09-11 10:55:00,83.58,83.59,83.44,83.44,600.0,80.3434,80.353,80.2088,80.2088,600.0
2023-09-11 11:00:00,83.3,83.33,83.3,83.33,200.0,80.0743,80.1031,80.0743,80.1031,200.0
2023-09-11 11:05:00,83.33,83.33,83.32,83.32,200.0,80.1031,80.1031,80.0935,80.0935,200.0
2023-09-11 11:10:00,83.34,83.34,83.22,83.24,747.0,80.1127,80.1127,79.9974,80.0166,747.0
2023-09-11 11:15:00,83.24,83.24,83.24,83.24,100.0,80.0166,80.0166,80.0166,80.0166,100.0
2023-09-11 11:20:00,83.25,83.25,83.25,83.25,100.0,80.0262,80.0262,80.0262,80.0262,100.0
2023-09-11 11:25:00,83.24,83.24,83.24,83.24,100.0,80.0166,80.0166,80.0166,80.0166,100.0
2023-09-11 11:30:00,83.28,83.28,83.21,83.23,600.0,80.055,80.055,79.9878,80.007,600.0
2023-09-11 11:35:00,83.14,83.24,83.14,83.24,200.0,79.9205,80.0166,79.9205,80.0166,200.0
2023-09-11 11:40:00,83.32,83.32,83.19,83.2,500.0,80.0935,80.0935,79.9685,79.9781,500.0
2023-09-11 11:45:00,83.25,83.25,83.21,83.21,200.0,80.0262,80.0262,79.9878,79.9878,200.0
2023-09-11 11:50:00,83.24,83.25,83.24,83.25,200.0,80.0166,80.0262,80.0166,80.0262,200.0
2023-09-11 11:55:00,83.23,83.23,83.23,83.23,100.0,80.007,80.007,80.007,80.007,100.0
2023-09-11 12:00:00,83.26,83.26,83.26,83.26,100.0,80.0358,80.0358,80.0358,80.0358,100.0
2023-09-11 12:05:00,83.46,83.5,83.46,83.48,400.0,80.2281,80.2665,80.2281,80.2473,400.0
2023-09-11 12:10:00,83.47,83.49,83.47,83.48,574.0,80.2377,80.2569,80.2377,80.2473,574.0
2023-09-11 12:15:00,83.51,83.51,83.51,83.51,200.0,80.2761,80.2761,80.2761,80.2761,200.0
2023-09-11 12:20:00,83.43,83.5,83.43,83.45,949.0,80.1992,80.2665,80.1992,80.2185,949.0
2023-09-11 12:25:00,83.47,83.61,83.47,83.58,3066.0,80.2377,80.3723,80.2377,80.3434,3066.0
2023-09-11 12:30:00,83.52,83.56,83.52,83.56,635.0,80.2857,80.3242,80.2857,80.3242,635.0
2023-09-11 12:35:00,83.6,83.63,83.57,83.57,800.0,80.3627,80.3915,80.3338,80.3338,800.0
2023-09-11 12:40:00,83.58,83.6,83.56,83.56,312.0,80.3434,80.3627,80.3242,80.3242,312.0
2023-09-11 12:45:00,83.59,83.72,83.59,83.72,1775.0,80.353,80.478,80.353,80.478,1775.0
2023-09-11 12:50:00,83.72,83.74,83.7,83.7,650.0,80.478,80.4972,80.4588,80.4588,650.0
2023-09-11 12:55:00,83.75,83.81,83.75,83.81,360.0,80.5068,80.5645,80.5068,80.5645,360.0
2023-09-11 13:00:00,83.78,83.81,83.77,83.81,1473.0,80.5357,80.5645,80.5261,80.5645,1473.0
2023-09-11 13:05:00,83.82,83.87,83.69,83.69,1058.0,80.5741,80.6222,80.4492,80.4492,1058.0
2023-09-11 13:10:00,83.87,83.87,83.84,83.85,400.0,80.6222,80.6222,80.5934,80.603,400.0
2023-09-11 13:15:00,83.85,83.88,83.84,83.84,757.0,80.603,80.6318,80.5934,80.5934,757.0
2023-09-11 13:20:00,83.81,83.81,83.81,83.81,100.0,80.5645,80.5645,80.5645,80.5645,100.0
2023-09-11 13:25:00,83.78,83.79,83.78,83.79,200.0,80.5357,80.5453,80.5357,80.5453,200.0
2023-09-11 13:30:00,83.82,83.82,83.82,83.82,100.0,80.5741,80.5741,80.5741,80.5741,100.0
2023-09-11 13:35:00,83.77,83.77,83.76,83.76,200.0,80.5261,80.5261,80.5165,80.5165,200.0
2023-09-11 13:40:00,83.77,83.77,83.75,83.75,251.0,80.5261,80.5261,80.5068,80.5068,251.0
2023-09-11 13:45:00,83.75,83.75,83.72,83.72,600.0,80.5068,80.5068,80.478,80.478,600.0
2023-09-11 13:50:00,83.72,83.72,83.72,83.72,0.0,80.478,80.478,80.478,80.478,0.0
2023-09-11 13:55:00,83.66,83.66,83.66,83.66,100.0,80.4203,80.4203,80.4203,80.4203,100.0
2023-09-11 14:00:00,83.62,83.62,83.57,83.6,400.0,80.3819,80.3819,80.3338,80.3627,400.0
2023-09-11 14:05:00,83.64,83.66,83.64,83.64,600.0,80.4011,80.4203,80.4011,80.4011,600.0
2023-09-11 14:10:00,83.63,83.7,83.63,83.69,300.0,80.3915,80.4588,80.3915,80.4492,300.0
2023-09-11 14:15:00,83.61,83.64,83.61,83.64,400.0,80.3723,80.4011,80.3723,80.4011,400.0
2023-09-11 14:20:00,83.64,83.65,83.64,83.65,200.0,80.4011,80.4107,80.4011,80.4107,200.0
2023-09-11 14:25:00,83.55,83.55,83.55,83.55,258.0,80.3146,80.3146,80.3146,80.3146,258.0
2023-09-11 14:30:00,83.5,83.5,83.5,83.5,100.0,80.2665,80.2665,80.2665,80.2665,100.0
2023-09-11 14:35:00,83.5,83.5,83.5,83.5,0.0,80.2665,80.2665,80.2665,80.2665,0.0
2023-09-11 14:40:00,83.56,83.56,83.56,83.56,100.0,80.3242,80.3242,80.3242,80.3242,100.0
2023-09-11 14:45:00,83.52,83.53,83.52,83.52,300.0,80.2857,80.2954,80.2857,80.2857,300.0
2023-09-11 14:50:00,83.62,83.66,83.61,83.66,400.0,80.3819,80.4203,80.3723,80.4203,400.0
2023-09-11 14:55:00,83.61,83.63,83.61,83.63,200.0,80.3723,80.3915,80.3723,80.3915,200.0
2023-09-11 15:00:00,83.65,83.66,83.65,83.66,200.0,80.4107,80.4203,80.4107,80.4203,200.0
2023-09-11 15:05:00,83.75,83.75,83.75,83.75,100.0,80.5068,80.5068,80.5068,80.5068,100.0
2023-09-11 15:10:00,83.82,83.88,83.78,83.78,300.0,80.5741,80.6318,80.5357,80.5357,300.0
2023-09-11 15:15:00,83.77,83.78,83.74,83.78,400.0,80.5261,80.5357,80.4972,80.5357,400.0
2023-09-11 15:20:00,83.84,83.88,83.84,83.87,462.0,80.5934,80.6318,80.5934,80.6222,462.0
2023-09-11 15:25:00,83.87,83.87,83.86,83.86,200.0,80.6222,80.6222,80.6126,80.6126,200.0
2023-09-11 15:30:00,83.86,83.86,83.85,83.85,259.0,80.6126,80.6126,80.603,80.603,259.0
2023-09-11 15:35:00,83.88,83.88,83.83,83.84,1200.0,80.6318,80.6318,80.5837,80.5934,1200.0
2023-09-11 15:40:00,83.82,83.84,83.81,83.83,802.0,80.5741,80.5934,80.5645,80.5837,802.0
2023-09-11 15:45:00,83.81,83.81,83.74,83.74,1014.0,80.5645,80.5645,80.4972,80.4972,1014.0
2023-09-11 15:50:00,83.75,83.83,83.73,83.79,2310.0,80.5068,80.5837,80.4876,80.5453,2310.0
2023-09-11 15:55:00,83.81,83.83,83.67,83.68,4443.0,80.5645,80.5837,80.4299,80.4396,4443.0
2023-09-12 09:35:00,83.56,83.56,83.46,83.46,354.0,80.3242,80.3242,80.2281,80.2281,354.0
2023-09-12 09:40:00,83.44,83.47,83.43,83.47,498.0,80.2088,80.2377,80.1992,80.2377,498.0
2023-09-12 09:45:00,83.47,83.47,83.47,83.47,0.0,80.2377,80.2377,80.2377,80.2377,0.0
2023-09-12 09:50:00,83.69,83.69,83.69,83.69,200.0,80.4492,80.4492,80.4492,80.4492,200.0
2023-09-12 09:55:00,83.7,83.79,83.7,83.79,200.0,80.4588,80.5453,80.4588,80.5453,200.0
2023-09-12 10:00:00,83.82,83.82,83.81,83.81,400.0,80.5741,80.5741,80.5645,80.5645,400.0
2023-09-12 10:05:00,83.72,83.74,83.72,83.74,400.0,80.478,80.4972,80.478,80.4972,400.0
2023-09-12 10:10:00,83.69,83.74,83.69,83.74,300.0,80.4492,80.4972,80.4492,80.4972,300.0
2023-09-12 10:15:00,83.8,83.8,83.74,83.74,404.0,80.5549,80.5549,80.4972,80.4972,404.0
2023-09-12 10:20:00,83.75,83.75,83.71,83.75,646.0,80.5068,80.5068,80.4684,80.5068,646.0
2023-09-12 10:25:00,83.76,83.76,83.76,83.76,233.0,80.5165,80.5165,80.5165,80.5165,233.0
2023-09-12 10:30:00,83.8,83.8,83.71,83.71,400.0,80.5549,80.5549,80.4684,80.4684,400.0
2023-09-12 10:35:00,83.76,83.84,83.76,83.84,276.0,80.5165,80.5934,80.5165,80.5934,276.0
2023-09-12 10:40:00,83.84,83.84,83.84,83.84,0.0,80.5934,80.5934,80.5934,80.5934,0.0
2023-09-12 10:45:00,84.0,84.0,83.89,83.89,1274.0,80.7472,80.7472,80.6414,80.6414,1274.0
2023-09-12 10:50:00,83.87,83.87,83.84,83.84,376.0,80.6222,80.6222,80.5934,80.5934,376.0
2023-09-12 10:55:00,83.79,83.79,83.72,83.72,800.0,80.5453,80.5453,80.478,80.478,800.0
2023-09-12 11:00:00,83.77,83.81,83.77,83.81,300.0,80.5261,80.5645,80.5261,80.5645,300.0
2023-09-12 11:05:00,83.79,83.79,83.79,83.79,100.0,80.5453,80.5453,80.5453,80.5453,100.0
2023-09-12 11:10:00,83.85,83.85,83.85,83.85,100.0,80.603,80.603,80.603,80.603,100.0
2023-09-12 11:15:00,83.86,83.86,83.84,83.84,248.0,80.6126,80.6126,80.5934,80.5934,248.0
2023-09-12 11:20:00,83.89,83.89,83.89,83.89,100.0,80.6414,80.6414,80.6414,80.6414,100.0
2023-09-12 11:25:00,83.86,83.86,83.86,83.86,100.0,80.6126,80.6126,80.6126,80.6126,100.0
2023-09-12 11:30:00,83.83,83.83,83.83,83.83,100.0,80.5837,80.5837,80.5837,80.5837,100.0
2023-09-12 11:35:00,83.82,83.85,83.82,83.85,200.0,80.5741,80.603,80.5741,80.603,200.0
2023-09-12 11:40:00,83.87,83.89,83.87,83.88,612.0,80.6222,80.6414,80.6222,80.6318,612.0
2023-09-12 11:45:00,83.85,83.9,83.85,83.88,800.0,80.603,80.651,80.603,80.6318,800.0
2023-09-12 11:50:00,83.9,84.0,83.9,84.0,670.0,80.651,80.7472,80.651,80.7472,670.0
2023-09-12 11:55:00,84.03,84.03,84.03,84.03,100.0,80.776,80.776,80.776,80.776,100.0
2023-09-12 12:00:00,84.03,84.05,83.99,83.99,1059.0,80.776,80.7952,80.7375,80.7375,1059.0
2023-09-12 12:05:00,84.05,84.05,84.04,84.04,200.0,80.7952,80.7952,80.7856,80.7856,200.0
2023-09-12 12:10:00,84.04,84.04,84.04,84.04,0.0,80.7856,80.7856,80.7856,80.7856,0.0
2023-09-12 12:15:00,84.04,84.04,84.04,84.04,100.0,80.7856,80.7856,80.7856,80.7856,100.0
2023-09-12 12:20:00,83.99,83.99,83.97,83.97,300.0,80.7375,80.7375,80.7183,80.7183,300.0
2023-09-12 12:25:00,83.97,83.97,83.97,83.97,0.0,80.7183,80.7183,80.7183,80.7183,0.0
2023-09-12 12:30:00,83.97,83.97,83.97,83.97,0.0,80.7183,80.7183,80.7183,80.7183,0.0
2023-09-12 12:35:00,83.91,83.91,83.91,83.91,100.0,80.6606,80.6606,80.6606,80.6606,100.0
2023-09-12 12:40:00,83.96,83.96,83.94,83.94,200.0,80.7087,80.7087,80.6895,80.6895,200.0
2023-09-12 12:45:00,83.95,83.95,83.93,83.93,400.0,80.6991,80.6991,80.6799,80.6799,400.0
2023-09-12 12:50:00,83.93,83.93,83.93,83.93,0.0,80.6799,80.6799,80.6799,80.6799,0.0
2023-09-12 12:55:00,83.87,83.91,83.87,83.91,200.0,80.6222,80.6606,80.6222,80.6606,200.0
2023-09-12 13:00:00,83.93,83.93,83.92,83.92,446.0,80.6799,80.6799,80.6703,80.6703,446.0
2023-09-12 13:05:00,83.96,83.97,83.96,83.97,251.0,80.7087,80.7183,80.7087,80.7183,251.0
2023-09-12 13:10:00,83.98,83.98,83.9,83.93,1000.0,80.7279,80.7279,80.651,80.6799,1000.0
2023-09-12 13:15:00,84.0,84.15,84.0,84.15,700.0,80.7472,80.8914,80.7472,80.8914,700.0
2023-09-12 13:20:00,84.17,84.19,84.07,84.07,300.0,80.9106,80.9298,80.8145,80.8145,300.0
2023-09-12 13:25:00,84.12,84.12,84.08,84.08,300.0,80.8625,80.8625,80.8241,80.8241,300.0
2023-09-12 13:30:00,84.08,84.08,84.08,84.08,0.0,80.8241,80.8241,80.8241,80.8241,0.0
2023-09-12 13:35:00,84.07,84.07,84.04,84.04,250.0,80.8145,80.8145,80.7856,80.7856,250.0
2023-09-12 13:40:00,84.04,84.04,84.04,84.04,100.0,80.7856,80.7856,80.7856,80.7856,100.0
2023-09-12 13:45:00,84.0,84.0,83.98,83.98,200.0,80.7472,80.7472,80.7279,80.7279,200.0
2023-09-12 13:50:00,84.08,84.08,84.08,84.08,100.0,80.8241,80.8241,80.8241,80.8241,100.0
2023-09-12 13:55:00,84.11,84.11,84.11,84.11,166.0,80.8529,80.8529,80.8529,80.8529,166.0
2023-09-12 14:00:00,84.11,84.11,84.11,84.11,0.0,80.8529,80.8529,80.8529,80.8529,0.0
2023-09-12 14:05:00,84.15,84.15,84.15,84.15,200.0,80.8914,80.8914,80.8914,80.8914,200.0
2023-09-12 14:10:00,84.15,84.16,84.14,84.14,300.0,80.8914,80.901,80.8817,80.8817,300.0
2023-09-12 14:15:00,84.15,84.2,84.15,84.2,200.0,80.8914,80.9394,80.8914,80.9394,200.0
2023-09-12 14:20:00,84.19,84.22,84.19,84.2,400.0,80.9298,80.9586,80.9298,80.9394,400.0
2023-09-12 14:25:00,84.21,84.21,84.21,84.21,100.0,80.949,80.949,80.949,80.949,100.0
2023-09-12 14:30:00,84.22,84.22,84.22,84.22,100.0,80.9586,80.9586,80.9586,80.9586,100.0
2023-09-12 14:35:00,84.24,84.25,84.24,84.25,200.0,80.9779,80.9875,80.9779,80.9875,200.0
2023-09-12 14:40:00,84.27,84.27,84.21,84.21,260.0,81.0067,81.0067,80.949,80.949,260.0
2023-09-12 14:45:00,84.28,84.29,84.25,84.25,733.0,81.0163,81.0259,80.9875,80.9875,733.0
2023-09-12 14:50:00,84.23,84.25,84.23,84.25,200.0,80.9683,80.9875,80.9683,80.9875,200.0
2023-09-12 14:55:00,84.28,84.28,84.28,84.28,100.0,81.0163,81.0163,81.0163,81.0163,100.0
2023-09-12 15:00:00,84.25,84.28,84.25,84.28,300.0,80.9875,81.0163,80.9875,81.0163,300.0
2023-09-12 15:05:00,84.27,84.27,84.22,84.22,700.0,81.0067,81.0067,80.9586,80.9586,700.0
2023-09-12 15:10:00,84.27,84.32,84.27,84.29,400.0,81.0067,81.0548,81.0067,81.0259,400.0
2023-09-12 15:15:00,84.24,84.24,84.24,84.24,100.0,80.9779,80.9779,80.9779,80.9779,100.0
2023-09-12 15:20:00,84.24,84.24,84.23,84.23,200.0,80.9779,80.9779,80.9683,80.9683,200.0
2023-09-12 15:25:00,84.15,84.15,84.15,84.15,100.0,80.8914,80.8914,80.8914,80.8914,100.0
2023-09-12 15:30:00,84.2,84.2,84.16,84.16,300.0,80.9394,80.9394,80.901,80.901,300.0
2023-09-12 15:35:00,84.19,84.19,84.01,84.03,400.0,80.9298,80.9298,80.7568,80.776,400.0
2023-09-12 15:40:00,84.03,84.05,83.99,83.99,1165.0,80.776,80.7952,80.7375,80.7375,1165.0
2023-09-12 15:45:00,83.94,83.94,83.71,83.73,2000.0,80.6895,80.6895,80.4684,80.4876,2000.0
2023-09-12 15:50:00,83.74,83.83,83.71,83.72,6069.0,80.4972,80.5837,80.4684,80.478,6069.0
2023-09-12 15:55:00,83.73,83.73,83.6,83.6,5630.0,80.4876,80.4876,80.3627,80.3627,5630.0
2023-09-13 09:30:00,83.8,83.98,83.8,83.98,200.0,80.5549,80.7279,80.5549,80.7279,200.0
2023-09-13 09:35:00,84.12,84.12,84.12,84.12,100.0,80.8625,80.8625,80.8625,80.8625,100.0
2023-09-13 09:40:00,83.7,83.7,83.7,83.7,100.0,80.4588,80.4588,80.4588,80.4588,100.0
2023-09-13 09:45:00,83.76,83.79,83.76,83.79,200.0,80.5165,80.5453,80.5165,80.5453,200.0
2023-09-13 09:50:00,83.82,83.82,83.76,83.76,600.0,80.5741,80.5741,80.5165,80.5165,600.0
2023-09-13 09:55:00,83.68,83.68,83.68,83.68,100.0,80.4396,80.4396,80.4396,80.4396,100.0
2023-09-13 10:00:00,83.74,83.74,83.54,83.54,726.0,80.4972,80.4972,80.305,80.305,726.0
2023-09-13 10:05:00,83.45,83.49,83.43,83.43,500.0,80.2185,80.2569,80.1992,80.1992,500.0
2023-09-13 10:10:00,83.34,83.4,83.3,83.3,500.0,80.1127,80.1704,80.0743,80.0743,500.0
2023-09-13 10:15:00,83.14,83.14,83.14,83.14,300.0,79.9205,79.9205,79.9205,79.9205,300.0
2023-09-13 10:20:00,83.15,83.24,83.15,83.23,300.0,79.9301,80.0166,79.9301,80.007,300.0
2023-09-13 10:25:00,83.06,83.09,83.06,83.09,200.0,79.8436,79.8724,79.8436,79.8724,200.0
2023-09-13 10:30:00,83.09,83.09,83.09,83.09,0.0,79.8724,79.8724,79.8724,79.8724,0.0
2023-09-13 10:35:00,83.22,83.22,83.2,83.2,327.0,79.9974,79.9974,79.9781,79.9781,327.0
2023-09-13 10:40:00,83.11,83.19,83.1,83.1,400.0,79.8916,79.9685,79.882,79.882,400.0
2023-09-13 10:45:00,83.15,83.18,83.15,83.16,381.0,79.9301,79.9589,79.9301,79.9397,381.0
2023-09-13 10:50:00,83.17,83.17,83.13,83.13,500.0,79.9493,79.9493,79.9109,79.9109,500.0
2023-09-13 10:55:00,83.04,83.04,82.9,82.94,1500.0,79.8243,79.8243,79.6898,79.7282,1500.0
2023-09-13 11:00:00,82.89,83.04,82.89,82.96,600.0,79.6801,79.8243,79.6801,79.7474,600.0
2023-09-13 11:05:00,82.92,82.92,82.84,82.85,500.0,79.709,79.709,79.6321,79.6417,500.0
2023-09-13 11:10:00,82.85,82.86,82.8,82.8,600.0,79.6417,79.6513,79.5936,79.5936,600.0
2023-09-13 11:15:00,82.79,82.79,82.79,82.79,200.0,79.584,79.584,79.584,79.584,200.0
2023-09-13 11:20:00,82.75,82.9,82.75,82.9,600.0,79.5456,79.6898,79.5456,79.6898,600.0
2023-09-13 11:25:00,83.01,83.19,82.98,83.19,623.0,79.7955,79.9685,79.7667,79.9685,623.0
2023-09-13 11:30:00,83.18,83.24,83.12,83.16,1390.0,79.9589,80.0166,79.9012,79.9397,1390.0
2023-09-13 11:35:00,83.2,83.2,83.2,83.2,100.0,79.9781,79.9781,79.9781,79.9781,100.0
2023-09-13 11:40:00,83.2,83.2,83.2,83.2,0.0,79.9781,79.9781,79.9781,79.9781,0.0
2023-09-13 11:45:00,83.22,83.25,83.22,83.25,200.0,79.9974,80.0262,79.9974,80.0262,200.0
2023-09-13 11:50:00,83.26,83.26,83.26,83.26,100.0,80.0358,80.0358,80.0358,80.0358,100.0
2023-09-13 11:55:00,83.23,83.23,83.23,83.23,100.0,80.007,80.007,80.007,80.007,100.0
2023-09-13 12:00:00,83.23,83.28,83.23,83.28,700.0,80.007,80.055,80.007,80.055,700.0
2023-09-13 12:05:00,83.09,83.1,82.77,82.77,300.0,79.8724,79.882,79.5648,79.5648,300.0
2023-09-13 12:10:00,82.77,82.77,82.77,82.77,243.0,79.5648,79.5648,79.5648,79.5648,243.0
2023-09-13 12:15:00,82.58,82.59,82.49,82.49,300.0,79.3821,79.3918,79.2956,79.2956,300.0
2023-09-13 12:20:00,82.48,82.59,82.48,82.59,800.0,79.286,79.3918,79.286,79.3918,800.0
2023-09-13 12:25:00,82.48,82.55,82.48,82.55,400.0,79.286,79.3533,79.286,79.3533,400.0
2023-09-13 12:30:00,82.65,82.68,82.65,82.68,300.0,79.4494,79.4783,79.4494,79.4783,300.0
2023-09-13 12:35:00,82.66,82.66,82.66,82.66,200.0,79.4591,79.4591,79.4591,79.4591,200.0
2023-09-13 12:40:00,82.45,82.46,82.43,82.43,300.0,79.2572,79.2668,79.238,79.238,300.0
2023-09-13 12:45:00,82.43,82.43,82.43,82.43,0.0,79.238,79.238,79.238,79.238,0.0
2023-09-13 12:50:00,82.43,82.43,82.43,82.43,0.0,79.238,79.238,79.238,79.238,0.0
2023-09-13 12:55:00,82.43,82.43,82.43,82.43,0.0,79.238,79.238,79.238,79.238,0.0
2023-09-13 13:00:00,82.69,82.69,82.69,82.69,154.0,79.4879,79.4879,79.4879,79.4879,154.0
2023-09-13 13:05:00,82.77,82.84,82.77,82.84,300.0,79.5648,79.6321,79.5648,79.6321,300.0
2023-09-13 13:10:00,82.78,82.78,82.78,82.78,100.0,79.5744,79.5744,79.5744,79.5744,100.0
2023-09-13 13:15:00,82.78,82.78,82.78,82.78,0.0,79.5744,79.5744,79.5744,79.5744,0.0
2023-09-13 13:20:00,82.81,82.81,82.81,82.81,100.0,79.6032,79.6032,79.6032,79.6032,100.0
2023-09-13 13:25:00,82.86,82.86,82.86,82.86,100.0,79.6513,79.6513,79.6513,79.6513,100.0
2023-09-13 13:30:00,82.86,82.86,82.86,82.86,0.0,79.6513,79.6513,79.6513,79.6513,0.0
2023-09-13 13:35:00,82.86,82.86,82.86,82.86,0.0,79.6513,79.6513,79.6513,79.6513,0.0
2023-09-13 13:40:00,82.93,82.93,82.93,82.93,100.0,79.7186,79.7186,79.7186,79.7186,100.0
2023-09-13 13:45:00,83.05,83.07,83.05,83.06,400.0,79.8339,79.8532,79.8339,79.8436,400.0
2023-09-13 13:50:00,83.07,83.07,82.91,82.91,400.0,79.8532,79.8532,79.6994,79.6994,400.0
2023-09-13 13:55:00,82.97,82.97,82.97,82.97,100.0,79.757,79.757,79.757,79.757,100.0
2023-09-13 14:00:00,82.98,83.0,82.98,83.0,200.0,79.7667,79.7859,79.7667,79.7859,200.0
2023-09-13 14:05:00,83.0,83.0,82.97,83.0,600.0,79.7859,79.7859,79.757,79.7859,600.0
2023-09-13 14:10:00,83.01,83.06,82.98,82.98,800.0,79.7955,79.8436,79.7667,79.7667,800.0
2023-09-13 14:15:00,82.95,82.95,82.86,82.86,400.0,79.7378,79.7378,79.6513,79.6513,400.0
2023-09-13 14:20:00,82.87,82.87,82.87,82.87,100.0,79.6609,79.6609,79.6609,79.6609,100.0
2023-09-13 14:25:00,82.87,82.87,82.87,82.87,100.0,79.6609,79.6609,79.6609,79.6609,100.0
2023-09-13 14:30:00,82.88,82.89,82.88,82.89,200.0,79.6705,79.6801,79.6705,79.6801,200.0
2023-09-13 14:35:00,82.86,82.86,82.86,82.86,100.0,79.6513,79.6513,79.6513,79.6513,100.0
2023-09-13 14:40:00,82.86,82.86,82.86,82.86,0.0,79.6513,79.6513,79.6513,79.6513,0.0
2023-09-13 14:45:00,82.96,82.96,82.95,82.95,200.0,79.7474,79.7474,79.7378,79.7378,200.0
2023-09-13 14:50:00,82.83,82.83,82.74,82.75,661.0,79.6225,79.6225,79.536,79.5456,661.0
2023-09-13 14:55:00,82.75,82.75,82.75,82.75,0.0,79.5456,79.5456,79.5456,79.5456,0.0
2023-09-13 15:00:00,82.75,82.75,82.75,82.75,0.0,79.5456,79.5456,79.5456,79.5456,0.0
2023-09-13 15:05:00,82.66,82.66,82.6,82.6,500.0,79.4591,79.4591,79.4014,79.4014,500.0
2023-09-13 15:10:00,82.62,82.62,82.56,82.58,500.0,79.4206,79.4206,79.3629,79.3821,500.0
2023-09-13 15:15:00,82.56,82.65,82.56,82.65,600.0,79.3629,79.4494,79.3629,79.4494,600.0
2023-09-13 15:20:00,82.65,82.65,82.62,82.62,300.0,79.4494,79.4494,79.4206,79.4206,300.0
2023-09-13 15:25:00,82.63,82.65,82.6,82.6,900.0,79.4302,79.4494,79.4014,79.4014,900.0
2023-09-13 15:30:00,82.6,82.6,82.6,82.6,0.0,79.4014,79.4014,79.4014,79.4014,0.0
2023-09-13 15:35:00,82.85,82.87,82.82,82.82,700.0,79.6417,79.6609,79.6129,79.6129,700.0
2023-09-13 15:40:00,82.84,82.84,82.75,82.8,900.0,79.6321,79.6321,79.5456,79.5936,900.0
2023-09-13 15:45:00,82.79,82.79,82.65,82.67,1300.0,79.584,79.584,79.4494,79.4687,1300.0
2023-09-13 15:50:00,82.6,82.62,82.54,82.59,3723.0,79.4014,79.4206,79.3437,79.3918,3723.0
2023-09-13 15:55:00,82.6,82.61,82.47,82.61,6214.0,79.4014,79.411,79.2764,79.411,6214.0
2023-09-14 09:30:00,83.69,83.92,83.69,83.92,200.0,80.4492,80.6703,80.4492,80.6703,200.0
2023-09-14 09:35:00,84.0,84.07,83.92,84.07,1400.0,80.7472,80.8145,80.6703,80.8145,1400.0
2023-09-14 09:40:00,84.06,84.06,84.04,84.06,300.0,80.8048,80.8048,80.7856,80.8048,300.0
2023-09-14 09:45:00,83.91,83.91,83.91,83.91,186.0,80.6606,80.6606,80.6606,80.6606,186.0
2023-09-14 09:50:00,84.0,84.04,84.0,84.04,328.0,80.7472,80.7856,80.7472,80.7856,328.0
2023-09-14 09:55:00,84.22,84.22,84.22,84.22,100.0,80.9586,80.9586,80.9586,80.9586,100.0
2023-09-14 10:00:00,84.41,84.41,84.23,84.25,600.0,81.1413,81.1413,80.9683,80.9875,600.0
2023-09-14 10:05:00,84.25,84.25,84.25,84.25,0.0,80.9875,80.9875,80.9875,80.9875,0.0
2023-09-14 10:10:00,84.23,84.23,84.23,84.23,100.0,80.9683,80.9683,80.9683,80.9683,100.0
2023-09-14 10:15:00,84.08,84.08,84.08,84.08,278.0,80.8241,80.8241,80.8241,80.8241,278.0
2023-09-14 10:20:00,84.08,84.08,84.08,84.08,0.0,80.8241,80.8241,80.8241,80.8241,0.0
2023-09-14 10:25:00,84.01,84.01,84.01,84.01,100.0,80.7568,80.7568,80.7568,80.7568,100.0
2023-09-14 10:30:00,84.01,84.01,84.01,84.01,0.0,80.7568,80.7568,80.7568,80.7568,0.0
2023-09-14 10:35:00,83.97,83.97,83.88,83.88,300.0,80.7183,80.7183,80.6318,80.6318,300.0
2023-09-14 10:40:00,83.88,83.88,83.88,83.88,0.0,80.6318,80.6318,80.6318,80.6318,0.0
2023-09-14 10:45:00,83.7,83.7,83.7,83.7,100.0,80.4588,80.4588,80.4588,80.4588,100.0
2023-09-14 10:50:00,83.62,83.62,83.62,83.62,100.0,80.3819,80.3819,80.3819,80.3819,100.0
2023-09-14 10:55:00,83.7,83.74,83.7,83.74,300.0,80.4588,80.4972,80.4588,80.4972,300.0
2023-09-14 11:00:00,83.8,83.9,83.8,83.9,300.0,80.5549,80.651,80.5549,80.651,300.0
2023-09-14 11:05:00,83.9,83.9,83.9,83.9,0.0,80.651,80.651,80.651,80.651,0.0
2023-09-14 11:10:00,83.94,84.05,83.94,84.05,400.0,80.6895,80.7952,80.6895,80.7952,400.0
2023-09-14 11:15:00,84.02,84.04,84.0,84.0,527.0,80.7664,80.7856,80.7472,80.7472,527.0
2023-09-14 11:20:00,84.07,84.07,84.07,84.07,100.0,80.8145,80.8145,80.8145,80.8145,100.0
2023-09-14 11:25:00,83.97,83.97,83.95,83.95,251.0,80.7183,80.7183,80.6991,80.6991,251.0
2023-09-14 11:30:00,83.96,83.96,83.89,83.89,380.0,80.7087,80.7087,80.6414,80.6414,380.0
2023-09-14 11:35:00,83.86,83.87,83.86,83.87,510.0,80.6126,80.6222,80.6126,80.6222,510.0
2023-09-14 11:40:00,83.88,83.96,83.88,83.96,1073.0,80.6318,80.7087,80.6318,80.7087,1073.0
2023-09-14 11:45:00,83.97,84.06,83.97,84.04,1006.0,80.7183,80.8048,80.7183,80.7856,1006.0
2023-09-14 11:50:00,84.12,84.17,84.1,84.1,1044.0,80.8625,80.9106,80.8433,80.8433,1044.0
2023-09-14 11:55:00,84.08,84.12,84.08,84.12,680.0,80.8241,80.8625,80.8241,80.8625,680.0
2023-09-14 12:00:00,84.17,84.17,84.14,84.14,465.0,80.9106,80.9106,80.8817,80.8817,465.0
2023-09-14 12:05:00,84.14,84.14,84.14,84.14,0.0,80.8817,80.8817,80.8817,80.8817,0.0
2023-09-14 12:10:00,84.12,84.21,84.12,84.2,1996.0,80.8625,80.949,80.8625,80.9394,1996.0
2023-09-14 12:15:00,84.3,84.3,84.3,84.3,128.0,81.0355,81.0355,81.0355,81.0355,128.0
2023-09-14 12:20:00,84.32,84.32,84.32,84.32,124.0,81.0548,81.0548,81.0548,81.0548,124.0
2023-09-14 12:25:00,84.43,84.43,84.43,84.43,151.0,81.1605,81.1605,81.1605,81.1605,151.0
2023-09-14 12:30:00,84.46,84.47,84.46,84.47,357.0,81.1893,81.199,81.1893,81.199,357.0
2023-09-14 12:35:00,84.44,84.5,84.44,84.49,611.0,81.1701,81.2278,81.1701,81.2182,611.0
2023-09-14 12:40:00,84.47,84.47,84.47,84.47,100.0,81.199,81.199,81.199,81.199,100.0
2023-09-14 12:45:00,84.47,84.47,84.47,84.47,200.0,81.199,81.199,81.199,81.199,200.0
2023-09-14 12:50:00,84.53,84.53,84.52,84.52,240.0,81.2566,81.2566,81.247,81.247,240.0
2023-09-14 12:55:00,84.5,84.5,84.48,84.48,200.0,81.2278,81.2278,81.2086,81.2086,200.0
2023-09-14 13:00:00,84.48,84.51,84.48,84.5,300.0,81.2086,81.2374,81.2086,81.2278,300.0
2023-09-14 13:05:00,84.5,84.52,84.5,84.52,200.0,81.2278,81.247,81.2278,81.247,200.0
2023-09-14 13:10:00,84.49,84.51,84.49,84.51,281.0,81.2182,81.2374,81.2182,81.2374,281.0
2023-09-14 13:15:00,84.52,84.52,84.52,84.52,100.0,81.247,81.247,81.247,81.247,100.0
2023-09-14 13:20:00,84.52,84.52,84.52,84.52,100.0,81.247,81.247,81.247,81.247,100.0
2023-09-14 13:25:00,84.53,84.53,84.53,84.53,300.0,81.2566,81.2566,81.2566,81.2566,300.0
2023-09-14 13:30:00,84.55,84.55,84.54,84.54,300.0,81.2759,81.2759,81.2662,81.2662,300.0
2023-09-14 13:35:00,84.52,84.53,84.52,84.53,200.0,81.247,81.2566,81.247,81.2566,200.0
2023-09-14 13:40:00,84.53,84.53,84.53,84.53,0.0,81.2566,81.2566,81.2566,81.2566,0.0
2023-09-14 13:45:00,84.53,84.53,84.53,84.53,0.0,81.2566,81.2566,81.2566,81.2566,0.0
2023-09-14 13:50:00,84.43,84.43,84.43,84.43,277.0,81.1605,81.1605,81.1605,81.1605,277.0
2023-09-14 13:55:00,84.4,84.43,84.4,84.43,724.0,81.1317,81.1605,81.1317,81.1605,724.0
2023-09-14 14:00:00,84.45,84.45,84.45,84.45,100.0,81.1797,81.1797,81.1797,81.1797,100.0
2023-09-14 14:05:00,84.42,84.42,84.42,84.42,100.0,81.1509,81.1509,81.1509,81.1509,100.0
2023-09-14 14:10:00,84.53,84.53,84.53,84.53,351.0,81.2566,81.2566,81.2566,81.2566,351.0
2023-09-14 14:15:00,84.58,84.58,84.58,84.58,100.0,81.3047,81.3047,81.3047,81.3047,100.0
2023-09-14 14:20:00,84.6,84.6,84.6,84.6,100.0,81.3239,81.3239,81.3239,81.3239,100.0
2023-09-14 14:25:00,84.6,84.6,84.6,84.6,110.0,81.3239,81.3239,81.3239,81.3239,110.0
2023-09-14 14:30:00,84.59,84.59,84.57,84.59,400.0,81.3143,81.3143,81.2951,81.3143,400.0
2023-09-14 14:35:00,84.62,84.62,84.62,84.62,100.0,81.3432,81.3432,81.3432,81.3432,100.0
2023-09-14 14:40:00,84.64,84.65,84.61,84.61,442.0,81.3624,81.372,81.3335,81.3335,442.0
2023-09-14 14:45:00,84.55,84.55,84.55,84.55,100.0,81.2759,81.2759,81.2759,81.2759,100.0
2023-09-14 14:50:00,84.57,84.58,84.54,84.55,1447.0,81.2951,81.3047,81.2662,81.2759,1447.0
2023-09-14 14:55:00,84.55,84.56,84.55,84.56,300.0,81.2759,81.2855,81.2759,81.2855,300.0
2023-09-14 15:00:00,84.55,84.6,84.55,84.6,300.0,81.2759,81.3239,81.2759,81.3239,300.0
2023-09-14 15:05:00,84.59,84.61,84.57,84.57,800.0,81.3143,81.3335,81.2951,81.2951,800.0
2023-09-14 15:10:00,84.54,84.58,84.54,84.57,532.0,81.2662,81.3047,81.2662,81.2951,532.0
2023-09-14 15:15:00,84.6,84.6,84.57,84.58,823.0,81.3239,81.3239,81.2951,81.3047,823.0
2023-09-14 15:20:00,84.56,84.56,84.45,84.45,500.0,81.2855,81.2855,81.1797,81.1797,500.0
2023-09-14 15:25:00,84.43,84.47,84.43,84.44,600.0,81.1605,81.199,81.1605,81.1701,600.0
2023-09-14 15:30:00,84.45,84.51,84.45,84.48,300.0,81.1797,81.2374,81.1797,81.2086,300.0
2023-09-14 15:35:00,84.48,84.59,84.48,84.57,840.0,81.2086,81.3143,81.2086,81.2951,840.0
2023-09-14 15:40:00,84.56,84.68,84.56,84.64,1500.0,81.2855,81.4008,81.2855,81.3624,1500.0
2023-09-14 15:45:00,84.73,84.77,84.73,84.75,1416.0,81.4489,81.4873,81.4489,81.4681,1416.0
2023-09-14 15:50:00,84.77,84.8,84.61,84.61,2938.0,81.4873,81.5162,81.3335,81.3335,2938.0
2023-09-14 15:55:00,84.62,84.62,84.48,84.52,2998.0,81.3432,81.3432,81.2086,81.247,2998.0
2023-09-15 09:30:00,84.16,84.22,84.16,84.21,414.0,80.901,80.9586,80.901,80.949,414.0
2023-09-15 09:35:00,84.12,84.26,84.12,84.26,300.0,80.8625,80.9971,80.8625,80.9971,300.0
2023-09-15 09:40:00,84.21,84.43,84.21,84.38,1198.0,80.949,81.1605,80.949,81.1124,1198.0
2023-09-15 09:45:00,84.32,84.44,84.32,84.44,300.0,81.0548,81.1701,81.0548,81.1701,300.0
2023-09-15 09:50:00,84.44,84.44,84.16,84.16,511.0,81.1701,81.1701,80.901,80.901,511.0
2023-09-15 09:55:00,84.15,84.2,84.15,84.2,500.0,80.8914,80.9394,80.8914,80.9394,500.0
2023-09-15 10:00:00,84.15,84.27,84.15,84.19,1574.0,80.8914,81.0067,80.8914,80.9298,1574.0
2023-09-15 10:05:00,84.23,84.32,84.23,84.32,600.0,80.9683,81.0548,80.9683,81.0548,600.0
2023-09-15 10:10:00,84.33,84.36,84.33,84.36,300.0,81.0644,81.0932,81.0644,81.0932,300.0
2023-09-15 10:15:00,84.3,84.3,84.29,84.29,200.0,81.0355,81.0355,81.0259,81.0259,200.0
2023-09-15 10:20:00,84.28,84.28,84.2,84.24,680.0,81.0163,81.0163,80.9394,80.9779,680.0
2023-09-15 10:25:00,84.23,84.23,84.23,84.23,167.0,80.9683,80.9683,80.9683,80.9683,167.0
2023-09-15 10:30:00,84.21,84.21,84.21,84.21,100.0,80.949,80.949,80.949,80.949,100.0
2023-09-15 10:35:00,84.17,84.17,84.08,84.08,728.0,80.9106,80.9106,80.8241,80.8241,728.0
2023-09-15 10:40:00,84.08,84.08,84.05,84.05,300.0,80.8241,80.8241,80.7952,80.7952,300.0
2023-09-15 10:45:00,84.11,84.13,84.1,84.13,400.0,80.8529,80.8721,80.8433,80.8721,400.0
2023-09-15 10:50:00,84.02,84.02,84.0,84.0,300.0,80.7664,80.7664,80.7472,80.7472,300.0
2023-09-15 10:55:00,84.03,84.03,83.95,83.97,329.0,80.776,80.776,80.6991,80.7183,329.0
2023-09-15 11:00:00,83.99,83.99,83.93,83.93,530.0,80.7375,80.7375,80.6799,80.6799,530.0
2023-09-15 11:05:00,83.92,84.01,83.87,84.01,400.0,80.6703,80.7568,80.6222,80.7568,400.0
2023-09-15 11:10:00,83.99,83.99,83.99,83.99,100.0,80.7375,80.7375,80.7375,80.7375,100.0
2023-09-15 11:15:00,84.08,84.08,84.07,84.07,200.0,80.8241,80.8241,80.8145,80.8145,200.0
2023-09-15 11:20:00,84.15,84.22,84.15,84.22,400.0,80.8914,80.9586,80.8914,80.9586,400.0
2023-09-15 11:25:00,84.26,84.27,84.26,84.27,200.0,80.9971,81.0067,80.9971,81.0067,200.0
2023-09-15 11:30:00,84.38,84.38,84.38,84.38,200.0,81.1124,81.1124,81.1124,81.1124,200.0
2023-09-15 11:35:00,84.28,84.29,84.28,84.29,200.0,81.0163,81.0259,81.0163,81.0259,200.0
2023-09-15 11:40:00,84.38,84.45,84.38,84.45,200.0,81.1124,81.1797,81.1124,81.1797,200.0
2023-09-15 11:45:00,84.45,84.55,84.45,84.55,300.0,81.1797,81.2759,81.1797,81.2759,300.0
2023-09-15 11:50:00,84.49,84.51,84.49,84.51,300.0,81.2182,81.2374,81.2182,81.2374,300.0
2023-09-15 11:55:00,84.45,84.45,84.41,84.41,300.0,81.1797,81.1797,81.1413,81.1413,300.0
2023-09-15 12:00:00,84.45,84.5,84.45,84.5,300.0,81.1797,81.2278,81.1797,81.2278,300.0
2023-09-15 12:05:00,84.58,84.58,84.58,84.58,100.0,81.3047,81.3047,81.3047,81.3047,100.0
2023-09-15 12:10:00,84.55,84.55,84.51,84.51,461.0,81.2759,81.2759,81.2374,81.2374,461.0
2023-09-15 12:15:00,84.58,84.58,84.57,84.57,200.0,81.3047,81.3047,81.2951,81.2951,200.0
2023-09-15 12:20:00,84.6,84.62,84.6,84.62,200.0,81.3239,81.3432,81.3239,81.3432,200.0
2023-09-15 12:25:00,84.63,84.74,84.61,84.71,514.0,81.3528,81.4585,81.3335,81.4297,514.0
2023-09-15 12:30:00,84.8,84.84,84.8,84.84,487.0,81.5162,81.5546,81.5162,81.5546,487.0
2023-09-15 12:35:00,84.74,84.87,84.74,84.87,300.0,81.4585,81.5835,81.4585,81.5835,300.0
2023-09-15 12:40:00,84.92,84.92,84.92,84.92,300.0,81.6315,81.6315,81.6315,81.6315,300.0
2023-09-15 12:45:00,84.86,84.86,84.8,84.8,769.0,81.5739,81.5739,81.5162,81.5162,769.0
2023-09-15 12:50:00,84.82,84.88,84.82,84.88,666.0,81.5354,81.5931,81.5354,81.5931,666.0
2023-09-15 12:55:00,84.88,84.88,84.84,84.84,906.0,81.5931,81.5931,81.5546,81.5546,906.0
2023-09-15 13:00:00,84.71,84.71,84.55,84.55,200.0,81.4297,81.4297,81.2759,81.2759,200.0
2023-09-15 13:05:00,84.5,84.51,84.46,84.51,763.0,81.2278,81.2374,81.1893,81.2374,763.0
2023-09-15 13:10:00,84.51,84.54,84.51,84.54,564.0,81.2374,81.2662,81.2374,81.2662,564.0
2023-09-15 13:15:00,84.55,84.55,84.55,84.55,281.0,81.2759,81.2759,81.2759,81.2759,281.0
2023-09-15 13:20:00,84.48,84.49,84.48,84.49,200.0,81.2086,81.2182,81.2086,81.2182,200.0
2023-09-15 13:25:00,84.52,84.52,84.5,84.5,400.0,81.247,81.247,81.2278,81.2278,400.0
2023-09-15 13:30:00,84.38,84.46,84.38,84.46,200.0,81.1124,81.1893,81.1124,81.1893,200.0
2023-09-15 13:35:00,84.47,84.48,84.4,84.4,356.0,81.199,81.2086,81.1317,81.1317,356.0
2023-09-15 13:40:00,84.46,84.46,84.46,84.46,100.0,81.1893,81.1893,81.1893,81.1893,100.0
2023-09-15 13:45:00,84.58,84.58,84.54,84.54,300.0,81.3047,81.3047,81.2662,81.2662,300.0
2023-09-15 13:50:00,84.59,84.61,84.57,84.59,1753.0,81.3143,81.3335,81.2951,81.3143,1753.0
2023-09-15 13:55:00,84.57,84.57,84.55,84.55,300.0,81.2951,81.2951,81.2759,81.2759,300.0
2023-09-15 14:00:00,84.59,84.59,84.53,84.59,2064.0,81.3143,81.3143,81.2566,81.3143,2064.0
2023-09-15 14:05:00,84.52,84.52,84.47,84.49,559.0,81.247,81.247,81.199,81.2182,559.0
2023-09-15 14:10:00,84.52,84.55,84.51,84.55,300.0,81.247,81.2759,81.2374,81.2759,300.0
2023-09-15 14:15:00,84.57,84.58,84.57,84.58,400.0,81.2951,81.3047,81.2951,81.3047,400.0
2023-09-15 14:20:00,84.59,84.64,84.58,84.63,1000.0,81.3143,81.3624,81.3047,81.3528,1000.0
2023-09-15 14:25:00,84.61,84.64,84.61,84.64,956.0,81.3335,81.3624,81.3335,81.3624,956.0
2023-09-15 14:30:00,84.64,84.7,84.64,84.69,1500.0,81.3624,81.4201,81.3624,81.4104,1500.0
2023-09-15 14:35:00,84.71,84.78,84.7,84.78,3026.0,81.4297,81.497,81.4201,81.497,3026.0
2023-09-15 14:40:00,84.8,84.8,84.8,84.8,200.0,81.5162,81.5162,81.5162,81.5162,200.0
2023-09-15 14:45:00,84.83,84.91,84.83,84.9,600.0,81.545,81.6219,81.545,81.6123,600.0
2023-09-15 14:50:00,84.98,84.98,84.98,84.98,100.0,81.6892,81.6892,81.6892,81.6892,100.0
2023-09-15 14:55:00,85.0,85.1,84.99,85.1,742.0,81.7084,81.8046,81.6988,81.8046,742.0
2023-09-15 15:00:00,85.12,85.12,85.11,85.11,769.0,81.8238,81.8238,81.8142,81.8142,769.0
2023-09-15 15:05:00,85.07,85.07,84.99,85.01,774.0,81.7757,81.7757,81.6988,81.718,774.0
2023-09-15 15:10:00,85.04,85.04,85.0,85.0,457.0,81.7469,81.7469,81.7084,81.7084,457.0
2023-09-15 15:15:00,84.82,84.97,84.82,84.96,1526.0,81.5354,81.6796,81.5354,81.67,1526.0
2023-09-15 15:20:00,84.88,84.88,84.84,84.84,363.0,81.5931,81.5931,81.5546,81.5546,363.0
2023-09-15 15:25:00,84.81,84.87,84.81,84.83,900.0,81.5258,81.5835,81.5258,81.545,900.0
2023-09-15 15:30:00,84.86,84.86,84.63,84.63,1619.0,81.5739,81.5739,81.3528,81.3528,1619.0
2023-09-15 15:35:00,84.58,84.58,84.35,84.41,4054.0,81.3047,81.3047,81.0836,81.1413,4054.0
2023-09-15 15:40:00,84.37,84.37,84.26,84.32,2694.0,81.1028,81.1028,80.9971,81.0548,2694.0
2023-09-15 15:45:00,84.34,84.39,84.25,84.28,6445.0,81.074,81.1221,80.9875,81.0163,6445.0
2023-09-15 15:50:00,84.38,84.45,84.2,84.29,20675.0,81.1124,81.1797,80.9394,81.0259,20675.0
2023-09-15 15:55:00,84.25,84.43,84.14,84.37,10062.0,80.9875,81.1605,80.8817,81.1028,10062.0
2023-09-18 09:30:00,84.25,84.25,84.22,84.22,200.0,80.9875,80.9875,80.9586,80.9586,200.0
2023-09-18 09:35:00,84.26,84.26,84.2,84.2,276.0,80.9971,80.9971,80.9394,80.9394,276.0
2023-09-18 09:40:00,84.27,84.31,83.91,83.97,700.0,81.0067,81.0452,80.6606,80.7183,700.0
2023-09-18 09:45:00,84.09,84.14,84.09,84.13,322.0,80.8337,80.8817,80.8337,80.8721,322.0
2023-09-18 09:50:00,83.97,83.97,83.79,83.81,1068.0,80.7183,80.7183,80.5453,80.5645,1068.0
2023-09-18 09:55:00,83.83,84.03,83.83,84.03,700.0,80.5837,80.776,80.5837,80.776,700.0
2023-09-18 10:00:00,84.41,84.41,84.41,84.41,100.0,81.1413,81.1413,81.1413,81.1413,100.0
2023-09-18 10:05:00,84.39,84.39,84.38,84.38,300.0,81.1221,81.1221,81.1124,81.1124,300.0
2023-09-18 10:10:00,84.41,84.61,84.41,84.54,546.0,81.1413,81.3335,81.1413,81.2662,546.0
2023-09-18 10:15:00,84.57,84.57,84.57,84.57,100.0,81.2951,81.2951,81.2951,81.2951,100.0
2023-09-18 10:20:00,84.57,84.57,84.57,84.57,0.0,81.2951,81.2951,81.2951,81.2951,0.0
2023-09-18 10:25:00,84.89,84.89,84.89,84.89,100.0,81.6027,81.6027,81.6027,81.6027,100.0
2023-09-18 10:30:00,84.93,84.93,84.93,84.93,100.0,81.6411,81.6411,81.6411,81.6411,100.0
2023-09-18 10:35:00,85.0,85.0,85.0,85.0,320.0,81.7084,81.7084,81.7084,81.7084,320.0
2023-09-18 10:40:00,84.98,85.17,84.98,85.16,1000.0,81.6892,81.8719,81.6892,81.8622,1000.0
2023-09-18 10:45:00,85.2,85.2,85.15,85.15,300.0,81.9007,81.9007,81.8526,81.8526,300.0
2023-09-18 10:50:00,85.12,85.12,85.12,85.12,200.0,81.8238,81.8238,81.8238,81.8238,200.0
2023-09-18 10:55:00,85.12,85.12,85.12,85.12,0.0,81.8238,81.8238,81.8238,81.8238,0.0
2023-09-18 11:00:00,85.1,85.12,85.1,85.12,300.0,81.8046,81.8238,81.8046,81.8238,300.0
2023-09-18 11:05:00,85.12,85.12,85.12,85.12,0.0,81.8238,81.8238,81.8238,81.8238,0.0
2023-09-18 11:10:00,85.1,85.14,85.1,85.14,402.0,81.8046,81.843,81.8046,81.843,402.0
2023-09-18 11:15:00,85.2,85.2,85.11,85.11,500.0,81.9007,81.9007,81.8142,81.8142,500.0
2023-09-18 11:20:00,85.18,85.18,85.18,85.18,100.0,81.8815,81.8815,81.8815,81.8815,100.0
2023-09-18 11:25:00,85.06,85.08,85.06,85.08,200.0,81.7661,81.7853,81.7661,81.7853,200.0
2023-09-18 11:30:00,85.12,85.14,85.04,85.04,400.0,81.8238,81.843,81.7469,81.7469,400.0
2023-09-18 11:35:00,85.06,85.1,85.06,85.1,200.0,81.7661,81.8046,81.7661,81.8046,200.0
2023-09-18 11:40:00,85.15,85.15,85.11,85.11,200.0,81.8526,81.8526,81.8142,81.8142,200.0
2023-09-18 11:45:00,85.11,85.11,85.11,85.11,0.0,81.8142,81.8142,81.8142,81.8142,0.0
2023-09-18 11:50:00,85.05,85.07,85.04,85.06,700.0,81.7565,81.7757,81.7469,81.7661,700.0
2023-09-18 11:55:00,84.95,84.95,84.9,84.9,300.0,81.6604,81.6604,81.6123,81.6123,300.0
2023-09-18 12:00:00,84.91,84.98,84.91,84.98,300.0,81.6219,81.6892,81.6219,81.6892,300.0
2023-09-18 12:05:00,84.98,84.98,84.85,84.87,500.0,81.6892,81.6892,81.5642,81.5835,500.0
2023-09-18 12:10:00,84.86,84.89,84.84,84.84,400.0,81.5739,81.6027,81.5546,81.5546,400.0
2023-09-18 12:15:00,84.76,84.76,84.76,84.76,100.0,81.4777,81.4777,81.4777,81.4777,100.0
2023-09-18 12:20:00,84.79,84.79,84.78,84.78,289.0,81.5066,81.5066,81.497,81.497,289.0
2023-09-18 12:25:00,84.78,84.78,84.78,84.78,0.0,81.497,81.497,81.497,81.497,0.0
2023-09-18 12:30:00,84.84,84.84,84.84,84.84,100.0,81.5546,81.5546,81.5546,81.5546,100.0
2023-09-18 12:35:00,84.91,84.92,84.91,84.92,200.0,81.6219,81.6315,81.6219,81.6315,200.0
2023-09-18 12:40:00,85.0,85.02,85.0,85.02,454.0,81.7084,81.7277,81.7084,81.7277,454.0
2023-09-18 12:45:00,84.99,85.02,84.99,85.02,300.0,81.6988,81.7277,81.6988,81.7277,300.0
2023-09-18 12:50:00,85.04,85.04,85.04,85.04,100.0,81.7469,81.7469,81.7469,81.7469,100.0
2023-09-18 12:55:00,85.0,85.0,85.0,85.0,100.0,81.7084,81.7084,81.7084,81.7084,100.0
2023-09-18 13:00:00,85.05,85.05,85.05,85.05,200.0,81.7565,81.7565,81.7565,81.7565,200.0
2023-09-18 13:05:00,85.03,85.03,85.03,85.03,100.0,81.7373,81.7373,81.7373,81.7373,100.0
2023-09-18 13:10:00,85.03,85.03,85.03,85.03,0.0,81.7373,81.7373,81.7373,81.7373,0.0
2023-09-18 13:15:00,85.07,85.07,85.07,85.07,200.0,81.7757,81.7757,81.7757,81.7757,200.0
2023-09-18 13:20:00,85.07,85.09,85.07,85.09,200.0,81.7757,81.795,81.7757,81.795,200.0
2023-09-18 13:25:00,85.1,85.1,85.1,85.1,100.0,81.8046,81.8046,81.8046,81.8046,100.0
2023-09-18 13:30:00,85.07,85.1,85.07,85.08,500.0,81.7757,81.8046,81.7757,81.7853,500.0
2023-09-18 13:35:00,85.14,85.16,85.12,85.12,500.0,81.843,81.8622,81.8238,81.8238,500.0
2023-09-18 13:40:00,85.13,85.14,85.13,85.14,200.0,81.8334,81.843,81.8334,81.843,200.0
2023-09-18 13:45:00,85.14,85.15,85.14,85.15,300.0,81.843,81.8526,81.843,81.8526,300.0
2023-09-18 13:50:00,85.12,85.12,85.12,85.12,100.0,81.8238,81.8238,81.8238,81.8238,100.0
2023-09-18 13:55:00,85.12,85.12,85.12,85.12,0.0,81.8238,81.8238,81.8238,81.8238,0.0
2023-09-18 14:00:00,85.04,85.04,85.04,85.04,100.0,81.7469,81.7469,81.7469,81.7469,100.0
2023-09-18 14:05:00,85.09,85.09,85.07,85.07,200.0,81.795,81.795,81.7757,81.7757,200.0
2023-09-18 14:10:00,85.09,85.09,85.09,85.09,100.0,81.795,81.795,81.795,81.795,100.0
2023-09-18 14:15:00,85.04,85.05,85.04,85.05,200.0,81.7469,81.7565,81.7469,81.7565,200.0
2023-09-18 14:20:00,85.0,85.0,84.97,84.97,200.0,81.7084,81.7084,81.6796,81.6796,200.0
2023-09-18 14:25:00,84.96,85.0,84.96,85.0,200.0,81.67,81.7084,81.67,81.7084,200.0
2023-09-18 14:30:00,85.01,85.01,84.96,84.96,200.0,81.718,81.718,81.67,81.67,200.0
2023-09-18 14:35:00,84.98,85.01,84.96,84.96,400.0,81.6892,81.718,81.67,81.67,400.0
2023-09-18 14:40:00,84.94,84.94,84.92,84.92,300.0,81.6508,81.6508,81.6315,81.6315,300.0
2023-09-18 14:45:00,84.89,84.91,84.89,84.91,300.0,81.6027,81.6219,81.6027,81.6219,300.0
2023-09-18 14:50:00,84.94,84.94,84.86,84.86,300.0,81.6508,81.6508,81.5739,81.5739,300.0
2023-09-18 14:55:00,84.82,84.85,84.81,84.85,913.0,81.5354,81.5642,81.5258,81.5642,913.0
2023-09-18 15:00:00,84.84,84.84,84.82,84.82,400.0,81.5546,81.5546,81.5354,81.5354,400.0
2023-09-18 15:05:00,84.94,84.94,84.94,84.94,200.0,81.6508,81.6508,81.6508,81.6508,200.0
2023-09-18 15:10:00,84.94,84.94,84.94,84.94,100.0,81.6508,81.6508,81.6508,81.6508,100.0
2023-09-18 15:15:00,84.95,84.95,84.88,84.88,1000.0,81.6604,81.6604,81.5931,81.5931,1000.0
2023-09-18 15:20:00,84.86,84.89,84.86,84.89,722.0,81.5739,81.6027,81.5739,81.6027,722.0
2023-09-18 15:25:00,84.84,84.87,84.84,84.87,300.0,81.5546,81.5835,81.5546,81.5835,300.0
2023-09-18 15:30:00,84.89,84.9,84.89,84.9,300.0,81.6027,81.6123,81.6027,81.6123,300.0
2023-09-18 15:35:00,84.95,84.95,84.93,84.95,500.0,81.6604,81.6604,81.6411,81.6604,500.0
2023-09-18 15:40:00,84.98,84.99,84.96,84.96,600.0,81.6892,81.6988,81.67,81.67,600.0
2023-09-18 15:45:00,84.97,84.97,84.86,84.91,1046.0,81.6796,81.6796,81.5739,81.6219,1046.0
2023-09-18 15:50:00,84.89,84.9,84.84,84.9,1522.0,81.6027,81.6123,81.5546,81.6123,1522.0
2023-09-18 15:55:00,84.86,84.86,84.78,84.8,2096.0,81.5739,81.5739,81.497,81.5162,2096.0
2023-09-19 09:30:00,84.95,84.95,84.95,84.95,100.0,81.6604,81.6604,81.6604,81.6604,100.0
2023-09-19 09:35:00,84.95,84.95,84.95,84.95,200.0,81.6604,81.6604,81.6604,81.6604,200.0
2023-09-19 09:40:00,84.95,84.95,84.95,84.95,0.0,81.6604,81.6604,81.6604,81.6604,0.0
2023-09-19 09:45:00,85.03,85.08,84.95,84.95,1200.0,81.7373,81.7853,81.6604,81.6604,1200.0
2023-09-19 09:50:00,84.96,84.96,84.96,84.96,100.0,81.67,81.67,81.67,81.67,100.0
2023-09-19 09:55:00,84.93,84.93,84.89,84.89,400.0,81.6411,81.6411,81.6027,81.6027,400.0
2023-09-19 10:00:00,84.73,84.73,84.65,84.65,300.0,81.4489,81.4489,81.372,81.372,300.0
2023-09-19 10:05:00,84.51,84.66,84.51,84.66,600.0,81.2374,81.3816,81.2374,81.3816,600.0
2023-09-19 10:10:00,84.64,84.66,84.52,84.52,400.0,81.3624,81.3816,81.247,81.247,400.0
2023-09-19 10:15:00,84.22,84.22,84.22,84.22,100.0,80.9586,80.9586,80.9586,80.9586,100.0
2023-09-19 10:20:00,84.07,84.13,84.07,84.13,200.0,80.8145,80.8721,80.8145,80.8721,200.0
2023-09-19 10:25:00,84.16,84.35,84.16,84.35,300.0,80.901,81.0836,80.901,81.0836,300.0
2023-09-19 10:30:00,84.27,84.27,84.21,84.21,400.0,81.0067,81.0067,80.949,80.949,400.0
2023-09-19 10:35:00,84.25,84.25,84.22,84.22,300.0,80.9875,80.9875,80.9586,80.9586,300.0
2023-09-19 10:40:00,84.36,84.36,84.34,84.36,500.0,81.0932,81.0932,81.074,81.0932,500.0
2023-09-19 10:45:00,84.36,84.36,84.33,84.33,400.0,81.0932,81.0932,81.0644,81.0644,400.0
2023-09-19 10:50:00,84.34,84.34,84.34,84.34,200.0,81.074,81.074,81.074,81.074,200.0
2023-09-19 10:55:00,84.32,84.32,84.31,84.31,295.0,81.0548,81.0548,81.0452,81.0452,295.0
2023-09-19 11:00:00,84.28,84.28,84.23,84.23,300.0,81.0163,81.0163,80.9683,80.9683,300.0
2023-09-19 11:05:00,84.19,84.24,84.19,84.24,300.0,80.9298,80.9779,80.9298,80.9779,300.0
2023-09-19 11:10:00,84.27,84.27,84.27,84.27,100.0,81.0067,81.0067,81.0067,81.0067,100.0
2023-09-19 11:15:00,84.39,84.48,84.39,84.42,400.0,81.1221,81.2086,81.1221,81.1509,400.0
2023-09-19 11:20:00,84.2,84.2,84.09,84.09,800.0,80.9394,80.9394,80.8337,80.8337,800.0
2023-09-19 11:25:00,83.95,84.06,83.95,84.06,900.0,80.6991,80.8048,80.6991,80.8048,900.0
2023-09-19 11:30:00,84.03,84.08,83.97,84.08,400.0,80.776,80.8241,80.7183,80.8241,400.0
2023-09-19 11:35:00,84.13,84.14,84.12,84.14,400.0,80.8721,80.8817,80.8625,80.8817,400.0
2023-09-19 11:40:00,84.18,84.18,84.13,84.13,200.0,80.9202,80.9202,80.8721,80.8721,200.0
2023-09-19 11:45:00,84.03,84.03,83.99,83.99,400.0,80.776,80.776,80.7375,80.7375,400.0
2023-09-19 11:50:00,84.01,84.01,84.01,84.01,100.0,80.7568,80.7568,80.7568,80.7568,100.0
2023-09-19 11:55:00,84.1,84.1,84.06,84.06,600.0,80.8433,80.8433,80.8048,80.8048,600.0
2023-09-19 12:00:00,84.02,84.02,84.02,84.02,100.0,80.7664,80.7664,80.7664,80.7664,100.0
2023-09-19 12:05:00,84.02,84.02,84.02,84.02,0.0,80.7664,80.7664,80.7664,80.7664,0.0
2023-09-19 12:10:00,83.91,83.95,83.91,83.95,200.0,80.6606,80.6991,80.6606,80.6991,200.0
2023-09-19 12:15:00,83.93,83.93,83.93,83.93,100.0,80.6799,80.6799,80.6799,80.6799,100.0
2023-09-19 12:20:00,83.98,83.98,83.98,83.98,100.0,80.7279,80.7279,80.7279,80.7279,100.0
2023-09-19 12:25:00,84.08,84.08,84.05,84.05,800.0,80.8241,80.8241,80.7952,80.7952,800.0
2023-09-19 12:30:00,84.04,84.04,84.02,84.02,200.0,80.7856,80.7856,80.7664,80.7664,200.0
2023-09-19 12:35:00,84.07,84.07,84.07,84.07,100.0,80.8145,80.8145,80.8145,80.8145,100.0
2023-09-19 12:40:00,84.07,84.07,84.07,84.07,0.0,80.8145,80.8145,80.8145,80.8145,0.0
2023-09-19 12:45:00,84.07,84.07,84.07,84.07,0.0,80.8145,80.8145,80.8145,80.8145,0.0
2023-09-19 12:50:00,84.01,84.01,84.0,84.0,263.0,80.7568,80.7568,80.7472,80.7472,263.0
2023-09-19 12:55:00,84.0,84.0,84.0,84.0,0.0,80.7472,80.7472,80.7472,80.7472,0.0
2023-09-19 13:00:00,84.22,84.22,84.2,84.2,409.0,80.9586,80.9586,80.9394,80.9394,409.0
2023-09-19 13:05:00,84.2,84.2,84.2,84.2,0.0,80.9394,80.9394,80.9394,80.9394,0.0
2023-09-19 13:10:00,84.2,84.2,84.2,84.2,0.0,80.9394,80.9394,80.9394,80.9394,0.0
2023-09-19 13:15:00,84.23,84.23,84.17,84.17,200.0,80.9683,80.9683,80.9106,80.9106,200.0
2023-09-19 13:20:00,84.17,84.17,84.17,84.17,0.0,80.9106,80.9106,80.9106,80.9106,0.0
2023-09-19 13:25:00,84.21,84.21,84.21,84.21,300.0,80.949,80.949,80.949,80.949,300.0
2023-09-19 13:30:00,84.23,84.23,84.23,84.23,100.0,80.9683,80.9683,80.9683,80.9683,100.0
2023-09-19 13:35:00,84.28,84.32,84.26,84.32,334.0,81.0163,81.0548,80.9971,81.0548,334.0
2023-09-19 13:40:00,84.31,84.31,84.31,84.31,200.0,81.0452,81.0452,81.0452,81.0452,200.0
2023-09-19 13:45:00,84.32,84.32,84.3,84.3,289.0,81.0548,81.0548,81.0355,81.0355,289.0
2023-09-19 13:50:00,84.3,84.3,84.25,84.25,300.0,81.0355,81.0355,80.9875,80.9875,300.0
2023-09-19 13:55:00,84.23,84.23,84.16,84.16,200.0,80.9683,80.9683,80.901,80.901,200.0
2023-09-19 14:00:00,84.09,84.09,83.92,83.92,342.0,80.8337,80.8337,80.6703,80.6703,342.0
2023-09-19 14:05:00,83.89,83.89,83.89,83.89,100.0,80.6414,80.6414,80.6414,80.6414,100.0
2023-09-19 14:10:00,83.89,83.89,83.89,83.89,0.0,80.6414,80.6414,80.6414,80.6414,0.0
2023-09-19 14:15:00,83.87,83.87,83.87,83.87,100.0,80.6222,80.6222,80.6222,80.6222,100.0
2023-09-19 14:20:00,83.92,83.92,83.89,83.89,400.0,80.6703,80.6703,80.6414,80.6414,400.0
2023-09-19 14:25:00,83.87,83.87,83.81,83.81,977.0,80.6222,80.6222,80.5645,80.5645,977.0
2023-09-19 14:30:00,83.81,83.84,83.81,83.83,883.0,80.5645,80.5934,80.5645,80.5837,883.0
2023-09-19 14:35:00,84.03,84.03,84.02,84.02,200.0,80.776,80.776,80.7664,80.7664,200.0
2023-09-19 14:40:00,84.09,84.09,84.05,84.05,400.0,80.8337,80.8337,80.7952,80.7952,400.0
2023-09-19 14:45:00,84.08,84.08,83.95,83.95,1107.0,80.8241,80.8241,80.6991,80.6991,1107.0
2023-09-19 14:50:00,83.98,83.98,83.98,83.98,100.0,80.7279,80.7279,80.7279,80.7279,100.0
2023-09-19 14:55:00,83.97,83.97,83.97,83.97,100.0,80.7183,80.7183,80.7183,80.7183,100.0
2023-09-19 15:00:00,83.92,83.93,83.92,83.93,400.0,80.6703,80.6799,80.6703,80.6799,400.0
2023-09-19 15:05:00,84.0,84.03,84.0,84.01,792.0,80.7472,80.776,80.7472,80.7568,792.0
2023-09-19 15:10:00,84.04,84.04,84.04,84.04,200.0,80.7856,80.7856,80.7856,80.7856,200.0
2023-09-19 15:15:00,84.06,84.06,84.0,84.0,700.0,80.8048,80.8048,80.7472,80.7472,700.0
2023-09-19 15:20:00,83.94,83.95,83.92,83.94,700.0,80.6895,80.6991,80.6703,80.6895,700.0
2023-09-19 15:25:00,83.96,84.02,83.96,84.01,1700.0,80.7087,80.7664,80.7087,80.7568,1700.0
2023-09-19 15:30:00,83.96,83.96,83.93,83.95,1200.0,80.7087,80.7087,80.6799,80.6991,1200.0
2023-09-19 15:35:00,83.98,83.98,83.93,83.95,800.0,80.7279,80.7279,80.6799,80.6991,800.0
2023-09-19 15:40:00,83.93,84.11,83.93,84.11,1284.0,80.6799,80.8529,80.6799,80.8529,1284.0
2023-09-19 15:45:00,84.1,84.1,83.86,83.86,1804.0,80.8433,80.8433,80.6126,80.6126,1804.0
2023-09-19 15:50:00,83.9,83.9,83.8,83.84,4000.0,80.651,80.651,80.5549,80.5934,4000.0
2023-09-19 15:55:00,83.85,83.87,83.76,83.76,6679.0,80.603,80.6222,80.5165,80.5165,6679.0
2023-09-20 09:30:00,84.59,84.86,84.59,84.84,1100.0,81.3143,81.5739,81.3143,81.5546,1100.0
2023-09-20 09:35:00,85.0,85.0,84.94,84.96,1200.0,81.7084,81.7084,81.6508,81.67,1200.0
2023-09-20 09:40:00,84.82,84.82,84.82,84.82,289.0,81.5354,81.5354,81.5354,81.5354,289.0
2023-09-20 09:45:00,84.71,84.71,84.62,84.69,400.0,81.4297,81.4297,81.3432,81.4104,400.0
2023-09-20 09:50:00,84.74,84.86,84.74,84.86,260.0,81.4585,81.5739,81.4585,81.5739,260.0
2023-09-20 09:55:00,85.04,85.04,85.04,85.04,200.0,81.7469,81.7469,81.7469,81.7469,200.0
2023-09-20 10:00:00,85.2,85.32,85.2,85.32,300.0,81.9007,82.016,81.9007,82.016,300.0
2023-09-20 10:05:00,85.38,85.47,85.38,85.43,812.0,82.0737,82.1602,82.0737,82.1218,812.0
2023-09-20 10:10:00,85.37,85.37,85.27,85.3,400.0,82.0641,82.0641,81.968,81.9968,400.0
2023-09-20 10:15:00,85.28,85.33,85.28,85.33,400.0,81.9776,82.0257,81.9776,82.0257,400.0
2023-09-20 10:20:00,85.33,85.33,85.33,85.33,0.0,82.0257,82.0257,82.0257,82.0257,0.0
2023-09-20 10:25:00,85.5,85.5,85.49,85.49,220.0,82.1891,82.1891,82.1795,82.1795,220.0
2023-09-20 10:30:00,85.49,85.49,85.49,85.49,0.0,82.1795,82.1795,82.1795,82.1795,0.0
2023-09-20 10:35:00,85.79,85.8,85.63,85.63,500.0,82.4678,82.4775,82.314,82.314,500.0
2023-09-20 10:40:00,85.61,85.61,85.52,85.52,200.0,82.2948,82.2948,82.2083,82.2083,200.0
2023-09-20 10:45:00,85.47,85.51,85.43,85.51,826.0,82.1602,82.1987,82.1218,82.1987,826.0
2023-09-20 10:50:00,85.7,85.94,85.7,85.94,400.0,82.3813,82.612,82.3813,82.612,400.0
2023-09-20 10:55:00,86.03,86.07,85.99,86.07,818.0,82.6986,82.737,82.6601,82.737,818.0
2023-09-20 11:00:00,86.03,86.03,85.9,85.9,600.0,82.6986,82.6986,82.5736,82.5736,600.0
2023-09-20 11:05:00,85.9,85.9,85.9,85.9,0.0,82.5736,82.5736,82.5736,82.5736,0.0
2023-09-20 11:10:00,85.87,85.92,85.85,85.92,435.0,82.5447,82.5928,82.5255,82.5928,435.0
2023-09-20 11:15:00,86.0,86.17,86.0,86.13,607.0,82.6697,82.8331,82.6697,82.7947,607.0
2023-09-20 11:20:00,86.07,86.07,86.07,86.07,100.0,82.737,82.737,82.737,82.737,100.0
2023-09-20 11:25:00,86.12,86.12,86.04,86.07,300.0,82.7851,82.7851,82.7082,82.737,300.0
2023-09-20 11:30:00,86.07,86.07,86.0,86.0,400.0,82.737,82.737,82.6697,82.6697,400.0
2023-09-20 11:35:00,86.01,86.1,85.98,86.03,1062.0,82.6793,82.7658,82.6505,82.6986,1062.0
2023-09-20 11:40:00,86.02,86.23,86.02,86.23,652.0,82.6889,82.8908,82.6889,82.8908,652.0
2023-09-20 11:45:00,86.2,86.2,86.18,86.18,300.0,82.862,82.862,82.8427,82.8427,300.0
2023-09-20 11:50:00,86.19,86.23,86.1,86.1,906.0,82.8524,82.8908,82.7658,82.7658,906.0
2023-09-20 11:55:00,86.22,86.25,86.22,86.25,300.0,82.8812,82.91,82.8812,82.91,300.0
2023-09-20 12:00:00,86.24,86.31,86.24,86.31,300.0,82.9004,82.9677,82.9004,82.9677,300.0
2023-09-20 12:05:00,86.35,86.42,86.35,86.39,400.0,83.0062,83.0734,83.0062,83.0446,400.0
2023-09-20 12:10:00,86.4,86.4,86.39,86.4,300.0,83.0542,83.0542,83.0446,83.0542,300.0
2023-09-20 12:15:00,86.4,86.4,86.4,86.4,0.0,83.0542,83.0542,83.0542,83.0542,0.0
2023-09-20 12:20:00,86.53,86.53,86.53,86.53,100.0,83.1792,83.1792,83.1792,83.1792,100.0
2023-09-20 12:25:00,86.55,86.55,86.47,86.51,973.0,83.1984,83.1984,83.1215,83.16,973.0
2023-09-20 12:30:00,86.51,86.52,86.47,86.47,500.0,83.16,83.1696,83.1215,83.1215,500.0
2023-09-20 12:35:00,86.49,86.51,86.47,86.47,500.0,83.1407,83.16,83.1215,83.1215,500.0
2023-09-20 12:40:00,86.49,86.55,86.45,86.55,300.0,83.1407,83.1984,83.1023,83.1984,300.0
2023-09-20 12:45:00,86.51,86.63,86.51,86.63,400.0,83.16,83.2753,83.16,83.2753,400.0
2023-09-20 12:50:00,86.68,86.68,86.61,86.61,600.0,83.3234,83.3234,83.2561,83.2561,600.0
2023-09-20 12:55:00,86.54,86.58,86.54,86.58,300.0,83.1888,83.2273,83.1888,83.2273,300.0
2023-09-20 13:00:00,86.65,86.65,86.6,86.6,300.0,83.2945,83.2945,83.2465,83.2465,300.0
2023-09-20 13:05:00,86.61,86.61,86.52,86.52,300.0,83.2561,83.2561,83.1696,83.1696,300.0
2023-09-20 13:10:00,86.29,86.29,86.29,86.29,100.0,82.9485,82.9485,82.9485,82.9485,100.0
2023-09-20 13:15:00,86.21,86.27,86.21,86.25,600.0,82.8716,82.9293,82.8716,82.91,600.0
2023-09-20 13:20:00,86.21,86.21,86.21,86.21,100.0,82.8716,82.8716,82.8716,82.8716,100.0
2023-09-20 13:25:00,86.21,86.21,86.21,86.21,0.0,82.8716,82.8716,82.8716,82.8716,0.0
2023-09-20 13:30:00,86.39,86.39,86.36,86.36,200.0,83.0446,83.0446,83.0158,83.0158,200.0
2023-09-20 13:35:00,86.35,86.35,86.35,86.35,100.0,83.0062,83.0062,83.0062,83.0062,100.0
2023-09-20 13:40:00,86.3,86.3,86.3,86.3,200.0,82.9581,82.9581,82.9581,82.9581,200.0
2023-09-20 13:45:00,86.27,86.36,86.27,86.3,400.0,82.9293,83.0158,82.9293,82.9581,400.0
2023-09-20 13:50:00,86.34,86.38,86.34,86.37,478.0,82.9965,83.035,82.9965,83.0254,478.0
2023-09-20 13:55:00,86.37,86.37,86.37,86.37,0.0,83.0254,83.0254,83.0254,83.0254,0.0
2023-09-20 14:00:00,86.37,86.37,86.37,86.37,0.0,83.0254,83.0254,83.0254,83.0254,0.0
2023-09-20 14:05:00,85.99,85.99,85.99,85.99,200.0,82.6601,82.6601,82.6601,82.6601,200.0
2023-09-20 14:10:00,85.9,85.9,85.83,85.83,200.0,82.5736,82.5736,82.5063,82.5063,200.0
2023-09-20 14:15:00,85.88,85.88,85.88,85.88,179.0,82.5544,82.5544,82.5544,82.5544,179.0
2023-09-20 14:20:00,85.78,85.87,85.78,85.87,300.0,82.4582,82.5447,82.4582,82.5447,300.0
2023-09-20 14:25:00,85.87,85.87,85.87,85.87,0.0,82.5447,82.5447,82.5447,82.5447,0.0
2023-09-20 14:30:00,85.76,85.9,85.76,85.9,210.0,82.439,82.5736,82.439,82.5736,210.0
2023-09-20 14:35:00,86.15,86.15,86.04,86.07,300.0,82.8139,82.8139,82.7082,82.737,300.0
2023-09-20 14:40:00,86.14,86.14,86.1,86.1,200.0,82.8043,82.8043,82.7658,82.7658,200.0
2023-09-20 14:45:00,86.08,86.08,86.01,86.01,200.0,82.7466,82.7466,82.6793,82.6793,200.0
2023-09-20 14:50:00,85.98,85.98,85.86,85.91,1000.0,82.6505,82.6505,82.5351,82.5832,1000.0
2023-09-20 14:55:00,85.83,85.83,85.83,85.83,185.0,82.5063,82.5063,82.5063,82.5063,185.0
2023-09-20 15:00:00,85.83,85.83,85.83,85.83,0.0,82.5063,82.5063,82.5063,82.5063,0.0
2023-09-20 15:05:00,85.77,85.77,85.77,85.77,100.0,82.4486,82.4486,82.4486,82.4486,100.0
2023-09-20 15:10:00,85.62,85.64,85.58,85.63,500.0,82.3044,82.3237,82.266,82.314,500.0
2023-09-20 15:15:00,85.58,85.6,85.44,85.44,1000.0,82.266,82.2852,82.1314,82.1314,1000.0
2023-09-20 15:20:00,85.44,85.44,85.4,85.4,300.0,82.1314,82.1314,82.0929,82.0929,300.0
2023-09-20 15:25:00,85.41,85.43,85.4,85.4,800.0,82.1026,82.1218,82.0929,82.0929,800.0
2023-09-20 15:30:00,85.29,85.29,85.16,85.2,779.0,81.9872,81.9872,81.8622,81.9007,779.0
2023-09-20 15:35:00,85.23,85.3,85.23,85.24,700.0,81.9295,81.9968,81.9295,81.9391,700.0
2023-09-20 15:40:00,85.24,85.24,85.19,85.2,700.0,81.9391,81.9391,81.8911,81.9007,700.0
2023-09-20 15:45:00,85.19,85.19,85.09,85.12,1404.0,81.8911,81.8911,81.795,81.8238,1404.0
2023-09-20 15:50:00,85.14,85.31,85.11,85.27,2191.0,81.843,82.0064,81.8142,81.968,2191.0
2023-09-20 15:55:00,85.26,85.29,85.18,85.25,6344.0,81.9584,81.9872,81.8815,81.9488,6344.0
2023-09-21 09:30:00,85.0,85.0,84.17,84.17,625.0,81.7084,81.7084,80.9106,80.9106,625.0
2023-09-21 09:35:00,84.17,84.17,84.17,84.17,0.0,80.9106,80.9106,80.9106,80.9106,0.0
2023-09-21 09:40:00,84.69,84.69,84.57,84.57,1100.0,81.4104,81.4104,81.2951,81.2951,1100.0
2023-09-21 09:45:00,84.85,84.85,84.85,84.85,251.0,81.5642,81.5642,81.5642,81.5642,251.0
2023-09-21 09:50:00,84.93,84.93,84.89,84.89,546.0,81.6411,81.6411,81.6027,81.6027,546.0
2023-09-21 09:55:00,84.89,84.89,84.72,84.73,1100.0,81.6027,81.6027,81.4393,81.4489,1100.0
2023-09-21 10:00:00,84.83,84.83,84.72,84.72,260.0,81.545,81.545,81.4393,81.4393,260.0
2023-09-21 10:05:00,84.7,84.7,84.7,84.7,100.0,81.4201,81.4201,81.4201,81.4201,100.0
2023-09-21 10:10:00,84.85,84.85,84.85,84.85,100.0,81.5642,81.5642,81.5642,81.5642,100.0
2023-09-21 10:15:00,84.86,84.86,84.74,84.77,513.0,81.5739,81.5739,81.4585,81.4873,513.0
2023-09-21 10:20:00,84.78,84.78,84.76,84.76,500.0,81.497,81.497,81.4777,81.4777,500.0
2023-09-21 10:25:00,84.84,84.84,84.73,84.73,500.0,81.5546,81.5546,81.4489,81.4489,500.0
2023-09-21 10:30:00,84.64,84.65,84.63,84.65,600.0,81.3624,81.372,81.3528,81.372,600.0
2023-09-21 10:35:00,84.7,84.7,84.49,84.49,300.0,81.4201,81.4201,81.2182,81.2182,300.0
2023-09-21 10:40:00,84.63,84.64,84.63,84.64,600.0,81.3528,81.3624,81.3528,81.3624,600.0
2023-09-21 10:45:00,84.52,84.52,84.52,84.52,100.0,81.247,81.247,81.247,81.247,100.0
2023-09-21 10:50:00,84.64,84.66,84.47,84.47,786.0,81.3624,81.3816,81.199,81.199,786.0
2023-09-21 10:55:00,84.53,84.54,84.53,84.53,800.0,81.2566,81.2662,81.2566,81.2566,800.0
2023-09-21 11:00:00,84.58,84.65,84.58,84.64,975.0,81.3047,81.372,81.3047,81.3624,975.0
2023-09-21 11:05:00,84.77,84.77,84.7,84.7,800.0,81.4873,81.4873,81.4201,81.4201,800.0
2023-09-21 11:10:00,84.66,84.66,84.63,84.64,400.0,81.3816,81.3816,81.3528,81.3624,400.0
2023-09-21 11:15:00,84.72,84.72,84.64,84.64,600.0,81.4393,81.4393,81.3624,81.3624,600.0
2023-09-21 11:20:00,84.69,84.69,84.63,84.63,300.0,81.4104,81.4104,81.3528,81.3528,300.0
2023-09-21 11:25:00,84.67,84.67,84.67,84.67,233.0,81.3912,81.3912,81.3912,81.3912,233.0
2023-09-21 11:30:00,84.86,84.86,84.85,84.85,200.0,81.5739,81.5739,81.5642,81.5642,200.0
2023-09-21 11:35:00,84.85,84.93,84.85,84.9,1100.0,81.5642,81.6411,81.5642,81.6123,1100.0
2023-09-21 11:40:00,85.02,85.09,85.02,85.08,500.0,81.7277,81.795,81.7277,81.7853,500.0
2023-09-21 11:45:00,85.06,85.06,85.06,85.06,300.0,81.7661,81.7661,81.7661,81.7661,300.0
2023-09-21 11:50:00,85.15,85.15,85.12,85.12,500.0,81.8526,81.8526,81.8238,81.8238,500.0
2023-09-21 11:55:00,85.12,85.33,85.12,85.29,830.0,81.8238,82.0257,81.8238,81.9872,830.0
2023-09-21 12:00:00,85.26,85.26,85.06,85.06,400.0,81.9584,81.9584,81.7661,81.7661,400.0
2023-09-21 12:05:00,85.1,85.1,85.04,85.05,455.0,81.8046,81.8046,81.7469,81.7565,455.0
2023-09-21 12:10:00,85.06,85.06,85.04,85.04,200.0,81.7661,81.7661,81.7469,81.7469,200.0
2023-09-21 12:15:00,84.95,84.98,84.93,84.98,400.0,81.6604,81.6892,81.6411,81.6892,400.0
2023-09-21 12:20:00,84.99,84.99,84.93,84.94,1140.0,81.6988,81.6988,81.6411,81.6508,1140.0
2023-09-21 12:25:00,84.87,84.9,84.85,84.85,500.0,81.5835,81.6123,81.5642,81.5642,500.0
2023-09-21 12:30:00,84.53,84.53,84.53,84.53,100.0,81.2566,81.2566,81.2566,81.2566,100.0
2023-09-21 12:35:00,84.53,84.53,84.53,84.53,0.0,81.2566,81.2566,81.2566,81.2566,0.0
2023-09-21 12:40:00,84.25,84.25,84.22,84.22,200.0,80.9875,80.9875,80.9586,80.9586,200.0
2023-09-21 12:45:00,84.2,84.25,84.2,84.25,200.0,80.9394,80.9875,80.9394,80.9875,200.0
2023-09-21 12:50:00,84.3,84.35,84.29,84.35,400.0,81.0355,81.0836,81.0259,81.0836,400.0
2023-09-21 12:55:00,84.36,84.36,84.31,84.31,200.0,81.0932,81.0932,81.0452,81.0452,200.0
2023-09-21 13:00:00,84.31,84.31,84.31,84.31,100.0,81.0452,81.0452,81.0452,81.0452,100.0
2023-09-21 13:05:00,84.48,84.48,84.48,84.48,100.0,81.2086,81.2086,81.2086,81.2086,100.0
2023-09-21 13:10:00,84.56,84.56,84.56,84.56,100.0,81.2855,81.2855,81.2855,81.2855,100.0
2023-09-21 13:15:00,84.6,84.62,84.59,84.62,846.0,81.3239,81.3432,81.3143,81.3432,846.0
2023-09-21 13:20:00,84.65,84.66,84.62,84.62,589.0,81.372,81.3816,81.3432,81.3432,589.0
2023-09-21 13:25:00,84.61,84.7,84.61,84.7,200.0,81.3335,81.4201,81.3335,81.4201,200.0
2023-09-21 13:30:00,84.72,84.74,84.72,84.74,200.0,81.4393,81.4585,81.4393,81.4585,200.0
2023-09-21 13:35:00,84.68,84.7,84.67,84.7,500.0,81.4008,81.4201,81.3912,81.4201,500.0
2023-09-21 13:40:00,84.57,84.62,84.57,84.62,300.0,81.2951,81.3432,81.2951,81.3432,300.0
2023-09-21 13:45:00,84.52,84.52,84.47,84.47,600.0,81.247,81.247,81.199,81.199,600.0
2023-09-21 13:50:00,84.56,84.57,84.56,84.57,200.0,81.2855,81.2951,81.2855,81.2951,200.0
2023-09-21 13:55:00,84.49,84.49,84.45,84.45,400.0,81.2182,81.2182,81.1797,81.1797,400.0
2023-09-21 14:00:00,84.29,84.29,84.29,84.29,400.0,81.0259,81.0259,81.0259,81.0259,400.0
2023-09-21 14:05:00,84.28,84.28,84.28,84.28,100.0,81.0163,81.0163,81.0163,81.0163,100.0
2023-09-21 14:10:00,84.37,84.51,84.37,84.48,781.0,81.1028,81.2374,81.1028,81.2086,781.0
2023-09-21 14:15:00,84.53,84.53,84.46,84.48,1100.0,81.2566,81.2566,81.1893,81.2086,1100.0
2023-09-21 14:20:00,84.5,84.5,84.5,84.5,200.0,81.2278,81.2278,81.2278,81.2278,200.0
2023-09-21 14:25:00,84.37,84.37,84.26,84.26,700.0,81.1028,81.1028,80.9971,80.9971,700.0
2023-09-21 14:30:00,84.24,84.27,84.19,84.19,2423.0,80.9779,81.0067,80.9298,80.9298,2423.0
2023-09-21 14:35:00,84.22,84.28,84.22,84.27,600.0,80.9586,81.0163,80.9586,81.0067,600.0
2023-09-21 14:40:00,84.27,84.32,84.27,84.28,400.0,81.0067,81.0548,81.0067,81.0163,400.0
2023-09-21 14:45:00,84.25,84.28,84.25,84.26,700.0,80.9875,81.0163,80.9875,80.9971,700.0
2023-09-21 14:50:00,84.17,84.19,84.14,84.17,676.0,80.9106,80.9298,80.8817,80.9106,676.0
2023-09-21 14:55:00,84.06,84.07,84.06,84.07,200.0,80.8048,80.8145,80.8048,80.8145,200.0
2023-09-21 15:00:00,83.94,84.0,83.94,84.0,848.0,80.6895,80.7472,80.6895,80.7472,848.0
2023-09-21 15:05:00,83.96,83.96,83.93,83.93,400.0,80.7087,80.7087,80.6799,80.6799,400.0
2023-09-21 15:10:00,83.96,83.96,83.88,83.88,400.0,80.7087,80.7087,80.6318,80.6318,400.0
2023-09-21 15:15:00,83.92,83.92,83.83,83.83,1300.0,80.6703,80.6703,80.5837,80.5837,1300.0
2023-09-21 15:20:00,83.93,83.95,83.91,83.91,500.0,80.6799,80.6991,80.6606,80.6606,500.0
2023-09-21 15:25:00,83.89,83.89,83.7,83.7,1000.0,80.6414,80.6414,80.4588,80.4588,1000.0
2023-09-21 15:30:00,83.62,83.73,83.57,83.73,800.0,80.3819,80.4876,80.3338,80.4876,800.0
2023-09-21 15:35:00,83.85,83.91,83.85,83.85,2542.0,80.603,80.6606,80.603,80.603,2542.0
2023-09-21 15:40:00,83.81,83.81,83.67,83.67,1200.0,80.5645,80.5645,80.4299,80.4299,1200.0
2023-09-21 15:45:00,83.61,83.74,83.61,83.62,1490.0,80.3723,80.4972,80.3723,80.3819,1490.0
2023-09-21 15:50:00,83.58,83.75,83.58,83.66,4236.0,80.3434,80.5068,80.3434,80.4203,4236.0
2023-09-21 15:55:00,83.71,83.86,83.65,83.74,5694.0,80.4684,80.6126,80.4107,80.4972,5694.0
2023-09-22 09:30:00,83.67,83.92,83.58,83.77,1083.0,80.4299,80.6703,80.3434,80.5261,1083.0
2023-09-22 09:35:00,83.74,83.82,83.65,83.69,1600.0,80.4972,80.5741,80.4107,80.4492,1600.0
2023-09-22 09:40:00,83.63,83.63,83.53,83.53,400.0,80.3915,80.3915,80.2954,80.2954,400.0
2023-09-22 09:45:00,83.31,83.31,83.09,83.17,1000.0,80.0839,80.0839,79.8724,79.9493,1000.0
2023-09-22 09:50:00,83.16,83.16,83.01,83.01,800.0,79.9397,79.9397,79.7955,79.7955,800.0
2023-09-22 09:55:00,83.02,83.16,83.02,83.15,500.0,79.8051,79.9397,79.8051,79.9301,500.0
2023-09-22 10:00:00,83.31,83.5,83.31,83.5,600.0,80.0839,80.2665,80.0839,80.2665,600.0
2023-09-22 10:05:00,83.53,83.53,83.42,83.5,5042.0,80.2954,80.2954,80.1896,80.2665,5042.0
2023-09-22 10:10:00,83.52,83.59,83.52,83.59,1000.0,80.2857,80.353,80.2857,80.353,1000.0
2023-09-22 10:15:00,83.56,83.58,83.39,83.47,1000.0,80.3242,80.3434,80.1608,80.2377,1000.0
2023-09-22 10:20:00,83.55,83.6,83.55,83.58,500.0,80.3146,80.3627,80.3146,80.3434,500.0
2023-09-22 10:25:00,83.52,83.63,83.52,83.62,4428.0,80.2857,80.3915,80.2857,80.3819,4428.0
2023-09-22 10:30:00,83.65,83.67,83.65,83.67,500.0,80.4107,80.4299,80.4107,80.4299,500.0
2023-09-22 10:35:00,83.7,83.7,83.61,83.64,1491.0,80.4588,80.4588,80.3723,80.4011,1491.0
2023-09-22 10:40:00,83.67,83.74,83.67,83.74,300.0,80.4299,80.4972,80.4299,80.4972,300.0
2023-09-22 10:45:00,83.74,83.79,83.72,83.76,1890.0,80.4972,80.5453,80.478,80.5165,1890.0
2023-09-22 10:50:00,83.78,83.8,83.71,83.78,700.0,80.5357,80.5549,80.4684,80.5357,700.0
2023-09-22 10:55:00,83.84,83.93,83.84,83.92,700.0,80.5934,80.6799,80.5934,80.6703,700.0
2023-09-22 11:00:00,83.95,83.95,83.8,83.84,1000.0,80.6991,80.6991,80.5549,80.5934,1000.0
2023-09-22 11:05:00,83.85,83.85,83.84,83.84,400.0,80.603,80.603,80.5934,80.5934,400.0
2023-09-22 11:10:00,83.78,83.82,83.78,83.8,500.0,80.5357,80.5741,80.5357,80.5549,500.0
2023-09-22 11:15:00,83.94,84.01,83.94,83.99,1850.0,80.6895,80.7568,80.6895,80.7375,1850.0
2023-09-22 11:20:00,83.98,84.02,83.98,84.02,400.0,80.7279,80.7664,80.7279,80.7664,400.0
2023-09-22 11:25:00,83.88,83.9,83.88,83.9,600.0,80.6318,80.651,80.6318,80.651,600.0
2023-09-22 11:30:00,83.98,84.0,83.98,83.99,799.0,80.7279,80.7472,80.7279,80.7375,799.0
2023-09-22 11:35:00,84.0,84.19,84.0,84.19,1300.0,80.7472,80.9298,80.7472,80.9298,1300.0
2023-09-22 11:40:00,84.22,84.23,84.19,84.19,500.0,80.9586,80.9683,80.9298,80.9298,500.0
2023-09-22 11:45:00,84.2,84.27,84.2,84.26,600.0,80.9394,81.0067,80.9394,80.9971,600.0
2023-09-22 11:50:00,84.16,84.16,83.96,83.96,1221.0,80.901,80.901,80.7087,80.7087,1221.0
2023-09-22 11:55:00,83.94,83.95,83.75,83.77,2685.0,80.6895,80.6991,80.5068,80.5261,2685.0
2023-09-22 12:00:00,83.65,83.65,83.57,83.63,799.0,80.4107,80.4107,80.3338,80.3915,799.0
2023-09-22 12:05:00,83.6,83.61,83.6,83.61,600.0,80.3627,80.3723,80.3627,80.3723,600.0
2023-09-22 12:10:00,83.58,83.59,83.58,83.59,300.0,80.3434,80.353,80.3434,80.353,300.0
2023-09-22 12:15:00,83.53,83.59,83.53,83.59,844.0,80.2954,80.353,80.2954,80.353,844.0
2023-09-22 12:20:00,83.67,83.67,83.58,83.58,500.0,80.4299,80.4299,80.3434,80.3434,500.0
2023-09-22 12:25:00,83.58,83.64,83.58,83.64,400.0,80.3434,80.4011,80.3434,80.4011,400.0
2023-09-22 12:30:00,83.62,83.68,83.61,83.68,1515.0,80.3819,80.4396,80.3723,80.4396,1515.0
2023-09-22 12:35:00,83.69,84.3,83.69,84.3,2533.0,80.4492,81.0355,80.4492,81.0355,2533.0
2023-09-22 12:40:00,84.31,84.36,84.28,84.32,1402.0,81.0452,81.0932,81.0163,81.0548,1402.0
2023-09-22 12:45:00,84.29,84.3,84.22,84.22,900.0,81.0259,81.0355,80.9586,80.9586,900.0
2023-09-22 12:50:00,84.08,84.1,84.02,84.05,3436.0,80.8241,80.8433,80.7664,80.7952,3436.0
2023-09-22 12:55:00,83.94,83.95,83.9,83.9,1300.0,80.6895,80.6991,80.651,80.651,1300.0
2023-09-22 13:00:00,83.9,83.92,83.87,83.92,600.0,80.651,80.6703,80.6222,80.6703,600.0
2023-09-22 13:05:00,83.9,83.98,83.85,83.85,1000.0,80.651,80.7279,80.603,80.603,1000.0
2023-09-22 13:10:00,83.88,83.88,83.83,83.84,600.0,80.6318,80.6318,80.5837,80.5934,600.0
2023-09-22 13:15:00,83.85,83.85,83.77,83.79,628.0,80.603,80.603,80.5261,80.5453,628.0
2023-09-22 13:20:00,83.76,83.76,83.56,83.58,1400.0,80.5165,80.5165,80.3242,80.3434,1400.0
2023-09-22 13:25:00,83.61,83.61,83.58,83.59,900.0,80.3723,80.3723,80.3434,80.353,900.0
2023-09-22 13:30:00,83.53,83.64,83.53,83.64,602.0,80.2954,80.4011,80.2954,80.4011,602.0
2023-09-22 13:35:00,83.64,83.68,83.56,83.59,1400.0,80.4011,80.4396,80.3242,80.353,1400.0
2023-09-22 13:40:00,83.61,83.61,83.52,83.55,857.0,80.3723,80.3723,80.2857,80.3146,857.0
2023-09-22 13:45:00,83.56,83.63,83.55,83.63,600.0,80.3242,80.3915,80.3146,80.3915,600.0
2023-09-22 13:50:00,83.64,83.7,83.62,83.62,836.0,80.4011,80.4588,80.3819,80.3819,836.0
2023-09-22 13:55:00,83.62,83.65,83.58,83.65,900.0,80.3819,80.4107,80.3434,80.4107,900.0
2023-09-22 14:00:00,83.64,83.64,83.52,83.53,1000.0,80.4011,80.4011,80.2857,80.2954,1000.0
2023-09-22 14:05:00,83.55,83.58,83.55,83.57,700.0,80.3146,80.3434,80.3146,80.3338,700.0
2023-09-22 14:10:00,83.53,83.54,83.51,83.54,900.0,80.2954,80.305,80.2761,80.305,900.0
2023-09-22 14:15:00,83.56,83.56,83.44,83.46,1300.0,80.3242,80.3242,80.2088,80.2281,1300.0
2023-09-22 14:20:00,83.44,83.44,83.42,83.43,572.0,80.2088,80.2088,80.1896,80.1992,572.0
2023-09-22 14:25:00,83.43,83.43,83.33,83.33,2000.0,80.1992,80.1992,80.1031,80.1031,2000.0
2023-09-22 14:30:00,83.32,83.39,83.32,83.39,1200.0,80.0935,80.1608,80.0935,80.1608,1200.0
2023-09-22 14:35:00,83.42,83.5,83.39,83.39,1836.0,80.1896,80.2665,80.1608,80.1608,1836.0
2023-09-22 14:40:00,83.39,83.39,83.31,83.31,800.0,80.1608,80.1608,80.0839,80.0839,800.0
2023-09-22 14:45:00,83.25,83.27,83.23,83.27,1291.0,80.0262,80.0454,80.007,80.0454,1291.0
2023-09-22 14:50:00,83.26,83.27,83.22,83.22,1200.0,80.0358,80.0454,79.9974,79.9974,1200.0
2023-09-22 14:55:00,83.19,83.22,83.17,83.2,1000.0,79.9685,79.9974,79.9493,79.9781,1000.0
2023-09-22 15:00:00,83.19,83.42,83.19,83.39,2964.0,79.9685,80.1896,79.9685,80.1608,2964.0
2023-09-22 15:05:00,83.43,83.6,83.4,83.6,3085.0,80.1992,80.3627,80.1704,80.3627,3085.0
2023-09-22 15:10:00,83.64,83.64,83.6,83.6,1300.0,80.4011,80.4011,80.3627,80.3627,1300.0
2023-09-22 15:15:00,83.59,83.6,83.44,83.46,1982.0,80.353,80.3627,80.2088,80.2281,1982.0
2023-09-22 15:20:00,83.45,83.5,83.45,83.5,1500.0,80.2185,80.2665,80.2185,80.2665,1500.0
2023-09-22 15:25:00,83.48,83.48,83.37,83.37,2000.0,80.2473,80.2473,80.1416,80.1416,2000.0
2023-09-22 15:30:00,83.36,83.39,83.25,83.25,2800.0,80.1319,80.1608,80.0262,80.0262,2800.0
2023-09-22 15:35:00,83.24,83.24,83.1,83.11,4400.0,80.0166,80.0166,79.882,79.8916,4400.0
2023-09-22 15:40:00,83.11,83.16,83.08,83.1,6442.0,79.8916,79.9397,79.8628,79.882,6442.0
2023-09-22 15:45:00,83.07,83.13,82.89,82.94,6532.0,79.8532,79.9109,79.6801,79.7282,6532.0
2023-09-22 15:50:00,82.93,82.94,82.71,82.77,13219.0,79.7186,79.7282,79.5071,79.5648,13219.0
2023-09-22 15:55:00,82.79,82.87,82.76,82.82,22744.0,79.584,79.6609,79.5552,79.6129,22744.0
2023-09-25 09:30:00,82.65,82.66,82.45,82.45,300.0,79.4494,79.4591,79.2572,79.2572,300.0
2023-09-25 09:35:00,82.45,82.45,82.45,82.45,0.0,79.2572,79.2572,79.2572,79.2572,0.0
2023-09-25 09:40:00,82.64,82.65,82.56,82.56,300.0,79.4398,79.4494,79.3629,79.3629,300.0
2023-09-25 09:45:00,82.56,82.56,82.56,82.56,0.0,79.3629,79.3629,79.3629,79.3629,0.0
2023-09-25 09:50:00,82.73,82.73,82.73,82.73,100.0,79.5263,79.5263,79.5263,79.5263,100.0
2023-09-25 09:55:00,82.97,82.98,82.97,82.97,300.0,79.757,79.7667,79.757,79.757,300.0
2023-09-25 10:00:00,82.89,82.89,82.89,82.89,100.0,79.6801,79.6801,79.6801,79.6801,100.0
2023-09-25 10:05:00,82.76,82.77,82.75,82.77,500.0,79.5552,79.5648,79.5456,79.5648,500.0
2023-09-25 10:10:00,82.71,82.95,82.71,82.95,400.0,79.5071,79.7378,79.5071,79.7378,400.0
2023-09-25 10:15:00,82.95,82.95,82.95,82.95,0.0,79.7378,79.7378,79.7378,79.7378,0.0
2023-09-25 10:20:00,82.76,82.81,82.72,82.72,300.0,79.5552,79.6032,79.5167,79.5167,300.0
2023-09-25 10:25:00,82.72,82.72,82.72,82.72,0.0,79.5167,79.5167,79.5167,79.5167,0.0
2023-09-25 10:30:00,82.31,82.42,82.31,82.42,294.0,79.1226,79.2283,79.1226,79.2283,294.0
2023-09-25 10:35:00,82.68,82.68,82.68,82.68,100.0,79.4783,79.4783,79.4783,79.4783,100.0
2023-09-25 10:40:00,82.64,82.64,82.64,82.64,200.0,79.4398,79.4398,79.4398,79.4398,200.0
2023-09-25 10:45:00,82.64,82.64,82.64,82.64,0.0,79.4398,79.4398,79.4398,79.4398,0.0
2023-09-25 10:50:00,82.64,82.64,82.64,82.64,0.0,79.4398,79.4398,79.4398,79.4398,0.0
2023-09-25 10:55:00,82.64,82.64,82.64,82.64,0.0,79.4398,79.4398,79.4398,79.4398,0.0
2023-09-25 11:00:00,82.56,82.56,82.56,82.56,200.0,79.3629,79.3629,79.3629,79.3629,200.0
2023-09-25 11:05:00,82.6,82.6,82.59,82.59,200.0,79.4014,79.4014,79.3918,79.3918,200.0
2023-09-25 11:10:00,82.59,82.59,82.59,82.59,0.0,79.3918,79.3918,79.3918,79.3918,0.0
2023-09-25 11:15:00,82.63,82.63,82.63,82.63,100.0,79.4302,79.4302,79.4302,79.4302,100.0
2023-09-25 11:20:00,82.63,82.63,82.63,82.63,0.0,79.4302,79.4302,79.4302,79.4302,0.0
2023-09-25 11:25:00,82.63,82.63,82.63,82.63,0.0,79.4302,79.4302,79.4302,79.4302,0.0
2023-09-25 11:30:00,82.79,82.79,82.78,82.78,200.0,79.584,79.584,79.5744,79.5744,200.0
2023-09-25 11:35:00,82.72,82.73,82.72,82.73,200.0,79.5167,79.5263,79.5167,79.5263,200.0
2023-09-25 11:40:00,82.68,82.7,82.68,82.7,300.0,79.4783,79.4975,79.4783,79.4975,300.0
2023-09-25 11:45:00,82.95,82.95,82.95,82.95,100.0,79.7378,79.7378,79.7378,79.7378,100.0
2023-09-25 11:50:00,82.91,82.91,82.91,82.91,100.0,79.6994,79.6994,79.6994,79.6994,100.0
2023-09-25 11:55:00,82.87,82.92,82.87,82.92,300.0,79.6609,79.709,79.6609,79.709,300.0
2023-09-25 12:00:00,82.9,82.91,82.9,82.9,400.0,79.6898,79.6994,79.6898,79.6898,400.0
2023-09-25 12:05:00,83.0,83.0,83.0,83.0,212.0,79.7859,79.7859,79.7859,79.7859,212.0
2023-09-25 12:10:00,83.0,83.0,82.94,82.94,600.0,79.7859,79.7859,79.7282,79.7282,600.0
2023-09-25 12:15:00,82.99,82.99,82.99,82.99,300.0,79.7763,79.7763,79.7763,79.7763,300.0
2023-09-25 12:20:00,83.04,83.04,83.04,83.04,100.0,79.8243,79.8243,79.8243,79.8243,100.0
2023-09-25 12:25:00,83.05,83.05,83.05,83.05,100.0,79.8339,79.8339,79.8339,79.8339,100.0
2023-09-25 12:30:00,83.03,83.05,83.01,83.05,400.0,79.8147,79.8339,79.7955,79.8339,400.0
2023-09-25 12:35:00,83.09,83.09,83.09,83.09,120.0,79.8724,79.8724,79.8724,79.8724,120.0
2023-09-25 12:40:00,83.09,83.09,83.09,83.09,0.0,79.8724,79.8724,79.8724,79.8724,0.0
2023-09-25 12:45:00,83.19,83.19,83.19,83.19,200.0,79.9685,79.9685,79.9685,79.9685,200.0
2023-09-25 12:50:00,83.19,83.19,83.19,83.19,0.0,79.9685,79.9685,79.9685,79.9685,0.0
2023-09-25 12:55:00,83.26,83.26,83.25,83.25,200.0,80.0358,80.0358,80.0262,80.0262,200.0
2023-09-25 13:00:00,83.22,83.22,83.22,83.22,100.0,79.9974,79.9974,79.9974,79.9974,100.0
2023-09-25 13:05:00,83.35,83.35,83.34,83.34,300.0,80.1223,80.1223,80.1127,80.1127,300.0
2023-09-25 13:10:00,83.34,83.34,83.34,83.34,0.0,80.1127,80.1127,80.1127,80.1127,0.0
2023-09-25 13:15:00,83.34,83.34,83.34,83.34,100.0,80.1127,80.1127,80.1127,80.1127,100.0
2023-09-25 13:20:00,83.28,83.28,83.28,83.28,100.0,80.055,80.055,80.055,80.055,100.0
2023-09-25 13:25:00,83.19,83.19,83.16,83.16,300.0,79.9685,79.9685,79.9397,79.9397,300.0
2023-09-25 13:30:00,83.09,83.09,83.09,83.09,100.0,79.8724,79.8724,79.8724,79.8724,100.0
2023-09-25 13:35:00,83.08,83.08,83.01,83.01,800.0,79.8628,79.8628,79.7955,79.7955,800.0
2023-09-25 13:40:00,82.91,82.91,82.91,82.91,500.0,79.6994,79.6994,79.6994,79.6994,500.0
2023-09-25 13:45:00,82.88,82.89,82.88,82.89,200.0,79.6705,79.6801,79.6705,79.6801,200.0
2023-09-25 13:50:00,82.94,82.95,82.94,82.95,400.0,79.7282,79.7378,79.7282,79.7378,400.0
2023-09-25 13:55:00,83.03,83.03,83.01,83.01,200.0,79.8147,79.8147,79.7955,79.7955,200.0
2023-09-25 14:00:00,83.1,83.18,83.1,83.18,600.0,79.882,79.9589,79.882,79.9589,600.0
2023-09-25 14:05:00,83.19,83.19,83.16,83.16,700.0,79.9685,79.9685,79.9397,79.9397,700.0
2023-09-25 14:10:00,83.23,83.32,83.22,83.32,567.0,80.007,80.0935,79.9974,80.0935,567.0
2023-09-25 14:15:00,83.35,83.35,83.28,83.28,300.0,80.1223,80.1223,80.055,80.055,300.0
2023-09-25 14:20:00,83.28,83.28,83.24,83.25,683.0,80.055,80.055,80.0166,80.0262,683.0
2023-09-25 14:25:00,83.26,83.34,83.26,83.26,648.0,80.0358,80.1127,80.0358,80.0358,648.0
2023-09-25 14:30:00,83.26,83.26,83.26,83.26,300.0,80.0358,80.0358,80.0358,80.0358,300.0
2023-09-25 14:35:00,83.34,83.36,83.3,83.3,1150.0,80.1127,80.1319,80.0743,80.0743,1150.0
2023-09-25 14:40:00,83.3,83.3,83.29,83.29,450.0,80.0743,80.0743,80.0647,80.0647,450.0
2023-09-25 14:45:00,83.32,83.32,83.28,83.3,300.0,80.0935,80.0935,80.055,80.0743,300.0
2023-09-25 14:50:00,83.29,83.32,83.27,83.29,1068.0,80.0647,80.0935,80.0454,80.0647,1068.0
2023-09-25 14:55:00,83.26,83.26,83.19,83.19,739.0,80.0358,80.0358,79.9685,79.9685,739.0
2023-09-25 15:00:00,83.16,83.16,82.94,82.95,1200.0,79.9397,79.9397,79.7282,79.7378,1200.0
2023-09-25 15:05:00,82.94,82.98,82.94,82.98,910.0,79.7282,79.7667,79.7282,79.7667,910.0
2023-09-25 15:10:00,82.94,83.03,82.94,83.03,900.0,79.7282,79.8147,79.7282,79.8147,900.0
2023-09-25 15:15:00,83.11,83.26,83.11,83.24,409.0,79.8916,80.0358,79.8916,80.0166,409.0
2023-09-25 15:20:00,83.25,83.25,83.17,83.18,842.0,80.0262,80.0262,79.9493,79.9589,842.0
2023-09-25 15:25:00,83.18,83.18,83.07,83.07,1233.0,79.9589,79.9589,79.8532,79.8532,1233.0
2023-09-25 15:30:00,83.11,83.15,83.09,83.09,2100.0,79.8916,79.9301,79.8724,79.8724,2100.0
2023-09-25 15:35:00,83.09,83.15,83.08,83.15,1150.0,79.8724,79.9301,79.8628,79.9301,1150.0
2023-09-25 15:40:00,83.18,83.2,83.13,83.16,2071.0,79.9589,79.9781,79.9109,79.9397,2071.0
2023-09-25 15:45:00,83.13,83.22,83.08,83.11,2003.0,79.9109,79.9974,79.8628,79.8916,2003.0
2023-09-25 15:50:00,83.13,83.2,82.97,82.98,4976.0,79.9109,79.9781,79.757,79.7667,4976.0
2023-09-25 15:55:00,82.98,83.27,82.97,83.2,7071.0,79.7667,80.0454,79.757,79.9781,7071.0
2023-09-26 09:35:00,82.61,82.61,82.61,82.61,100.0,79.411,79.411,79.411,79.411,100.0
2023-09-26 09:40:00,82.5,82.7,82.5,82.67,316.0,79.3052,79.4975,79.3052,79.4687,316.0
2023-09-26 09:45:00,82.72,82.72,82.66,82.66,300.0,79.5167,79.5167,79.4591,79.4591,300.0
2023-09-26 09:50:00,82.3,82.34,82.3,82.34,300.0,79.113,79.1514,79.113,79.1514,300.0
2023-09-26 09:55:00,82.34,82.34,82.34,82.34,200.0,79.1514,79.1514,79.1514,79.1514,200.0
2023-09-26 10:00:00,82.41,82.44,82.41,82.44,300.0,79.2187,79.2476,79.2187,79.2476,300.0
2023-09-26 10:05:00,82.38,82.39,82.33,82.39,300.0,79.1899,79.1995,79.1418,79.1995,300.0
2023-09-26 10:10:00,82.27,82.27,82.27,82.27,100.0,79.0842,79.0842,79.0842,79.0842,100.0
2023-09-26 10:15:00,82.2,82.2,81.97,81.97,550.0,79.0169,79.0169,78.7958,78.7958,550.0
2023-09-26 10:20:00,81.93,81.99,81.93,81.99,500.0,78.7573,78.815,78.7573,78.815,500.0
2023-09-26 10:25:00,81.94,81.94,81.86,81.86,600.0,78.7669,78.7669,78.69,78.69,600.0
2023-09-26 10:30:00,81.88,81.98,81.87,81.98,400.0,78.7093,78.8054,78.6996,78.8054,400.0
2023-09-26 10:35:00,81.94,81.96,81.94,81.96,500.0,78.7669,78.7862,78.7669,78.7862,500.0
2023-09-26 10:40:00,81.98,81.99,81.92,81.92,500.0,78.8054,78.815,78.7477,78.7477,500.0
2023-09-26 10:45:00,81.95,81.95,81.95,81.95,100.0,78.7765,78.7765,78.7765,78.7765,100.0
2023-09-26 10:50:00,81.92,81.92,81.88,81.88,200.0,78.7477,78.7477,78.7093,78.7093,200.0
2023-09-26 10:55:00,81.88,81.88,81.88,81.88,0.0,78.7093,78.7093,78.7093,78.7093,0.0
2023-09-26 11:00:00,82.05,82.05,82.05,82.05,100.0,78.8727,78.8727,78.8727,78.8727,100.0
2023-09-26 11:05:00,81.96,81.96,81.96,81.96,100.0,78.7862,78.7862,78.7862,78.7862,100.0
2023-09-26 11:10:00,82.0,82.0,82.0,82.0,200.0,78.8246,78.8246,78.8246,78.8246,200.0
2023-09-26 11:15:00,82.0,82.0,82.0,82.0,0.0,78.8246,78.8246,78.8246,78.8246,0.0
2023-09-26 11:20:00,82.0,82.0,82.0,82.0,0.0,78.8246,78.8246,78.8246,78.8246,0.0
2023-09-26 11:25:00,81.74,81.74,81.66,81.72,849.0,78.5747,78.5747,78.4978,78.5555,849.0
2023-09-26 11:30:00,81.67,81.77,81.67,81.77,800.0,78.5074,78.6035,78.5074,78.6035,800.0
2023-09-26 11:35:00,81.76,81.76,81.73,81.73,200.0,78.5939,78.5939,78.5651,78.5651,200.0
2023-09-26 11:40:00,81.54,81.54,81.54,81.54,100.0,78.3824,78.3824,78.3824,78.3824,100.0
2023-09-26 11:45:00,81.37,81.38,81.36,81.36,300.0,78.219,78.2286,78.2094,78.2094,300.0
2023-09-26 11:50:00,81.4,81.4,81.33,81.34,400.0,78.2478,78.2478,78.1806,78.1902,400.0
2023-09-26 11:55:00,81.28,81.38,81.28,81.38,200.0,78.1325,78.2286,78.1325,78.2286,200.0
2023-09-26 12:00:00,81.45,81.45,81.45,81.45,104.0,78.2959,78.2959,78.2959,78.2959,104.0
2023-09-26 12:05:00,81.32,81.32,81.28,81.29,1000.0,78.1709,78.1709,78.1325,78.1421,1000.0
2023-09-26 12:10:00,81.29,81.29,81.29,81.29,0.0,78.1421,78.1421,78.1421,78.1421,0.0
2023-09-26 12:15:00,81.16,81.19,81.15,81.17,514.0,78.0171,78.046,78.0075,78.0268,514.0
2023-09-26 12:20:00,81.3,81.3,81.3,81.3,100.0,78.1517,78.1517,78.1517,78.1517,100.0
2023-09-26 12:25:00,81.25,81.25,81.21,81.21,300.0,78.1037,78.1037,78.0652,78.0652,300.0
2023-09-26 12:30:00,81.25,81.26,81.25,81.26,300.0,78.1037,78.1133,78.1037,78.1133,300.0
2023-09-26 12:35:00,81.27,81.27,81.27,81.27,100.0,78.1229,78.1229,78.1229,78.1229,100.0
2023-09-26 12:40:00,81.4,81.4,81.4,81.4,100.0,78.2478,78.2478,78.2478,78.2478,100.0
2023-09-26 12:45:00,81.4,81.4,81.4,81.4,0.0,78.2478,78.2478,78.2478,78.2478,0.0
2023-09-26 12:50:00,81.4,81.4,81.4,81.4,0.0,78.2478,78.2478,78.2478,78.2478,0.0
2023-09-26 12:55:00,81.6,81.63,81.6,81.62,600.0,78.4401,78.4689,78.4401,78.4593,600.0
2023-09-26 13:00:00,81.61,81.61,81.61,81.61,100.0,78.4497,78.4497,78.4497,78.4497,100.0
2023-09-26 13:05:00,81.61,81.61,81.61,81.61,0.0,78.4497,78.4497,78.4497,78.4497,0.0
2023-09-26 13:10:00,81.77,81.77,81.77,81.77,100.0,78.6035,78.6035,78.6035,78.6035,100.0
2023-09-26 13:15:00,81.8,81.8,81.8,81.8,100.0,78.6324,78.6324,78.6324,78.6324,100.0
2023-09-26 13:20:00,81.79,81.79,81.73,81.73,300.0,78.6227,78.6227,78.5651,78.5651,300.0
2023-09-26 13:25:00,81.82,81.82,81.8,81.8,200.0,78.6516,78.6516,78.6324,78.6324,200.0
2023-09-26 13:30:00,81.76,81.78,81.73,81.73,900.0,78.5939,78.6131,78.5651,78.5651,900.0
2023-09-26 13:35:00,81.48,81.48,81.48,81.48,100.0,78.3247,78.3247,78.3247,78.3247,100.0
2023-09-26 13:40:00,81.47,81.5,81.42,81.42,800.0,78.3151,78.344,78.2671,78.2671,800.0
2023-09-26 13:45:00,81.37,81.41,81.37,81.41,300.0,78.219,78.2575,78.219,78.2575,300.0
2023-09-26 13:50:00,81.41,81.41,81.41,81.41,0.0,78.2575,78.2575,78.2575,78.2575,0.0
2023-09-26 13:55:00,81.41,81.41,81.41,81.41,0.0,78.2575,78.2575,78.2575,78.2575,0.0
2023-09-26 14:00:00,81.27,81.28,81.27,81.28,200.0,78.1229,78.1325,78.1229,78.1325,200.0
2023-09-26 14:05:00,81.26,81.28,81.26,81.28,200.0,78.1133,78.1325,78.1133,78.1325,200.0
2023-09-26 14:10:00,81.28,81.28,81.28,81.28,0.0,78.1325,78.1325,78.1325,78.1325,0.0
2023-09-26 14:15:00,81.28,81.28,81.28,81.28,0.0,78.1325,78.1325,78.1325,78.1325,0.0
2023-09-26 14:20:00,81.42,81.47,81.42,81.47,200.0,78.2671,78.3151,78.2671,78.3151,200.0
2023-09-26 14:25:00,81.42,81.42,81.42,81.42,100.0,78.2671,78.2671,78.2671,78.2671,100.0
2023-09-26 14:30:00,81.42,81.42,81.42,81.42,0.0,78.2671,78.2671,78.2671,78.2671,0.0
2023-09-26 14:35:00,81.35,81.35,81.31,81.31,300.0,78.1998,78.1998,78.1613,78.1613,300.0
2023-09-26 14:40:00,81.36,81.37,81.36,81.37,200.0,78.2094,78.219,78.2094,78.219,200.0
2023-09-26 14:45:00,81.25,81.26,81.25,81.26,400.0,78.1037,78.1133,78.1037,78.1133,400.0
2023-09-26 14:50:00,81.27,81.3,81.27,81.3,200.0,78.1229,78.1517,78.1229,78.1517,200.0
2023-09-26 14:55:00,81.28,81.28,81.25,81.25,400.0,78.1325,78.1325,78.1037,78.1037,400.0
2023-09-26 15:00:00,81.29,81.29,81.22,81.22,800.0,78.1421,78.1421,78.0748,78.0748,800.0
2023-09-26 15:05:00,81.22,81.22,81.22,81.22,0.0,78.0748,78.0748,78.0748,78.0748,0.0
2023-09-26 15:10:00,81.27,81.27,81.25,81.26,500.0,78.1229,78.1229,78.1037,78.1133,500.0
2023-09-26 15:15:00,81.27,81.27,81.13,81.14,1219.0,78.1229,78.1229,77.9883,77.9979,1219.0
2023-09-26 15:20:00,81.15,81.15,81.05,81.06,1200.0,78.0075,78.0075,77.9114,77.921,1200.0
2023-09-26 15:25:00,81.06,81.11,81.06,81.09,700.0,77.921,77.9691,77.921,77.9498,700.0
2023-09-26 15:30:00,81.13,81.25,81.13,81.18,800.0,77.9883,78.1037,77.9883,78.0364,800.0
2023-09-26 15:35:00,81.2,81.29,81.2,81.29,500.0,78.0556,78.1421,78.0556,78.1421,500.0
2023-09-26 15:40:00,81.31,81.37,81.31,81.37,300.0,78.1613,78.219,78.1613,78.219,300.0
2023-09-26 15:45:00,81.36,81.36,81.11,81.19,1690.0,78.2094,78.2094,77.9691,78.046,1690.0
2023-09-26 15:50:00,81.19,81.33,81.18,81.32,1848.0,78.046,78.1806,78.0364,78.1709,1848.0
2023-09-26 15:55:00,81.29,81.29,81.08,81.08,11377.0,78.1421,78.1421,77.9402,77.9402,11377.0
2023-09-27 09:30:00,81.36,81.36,81.36,81.36,129.0,78.2094,78.2094,78.2094,78.2094,129.0
2023-09-27 09:35:00,81.61,81.66,81.5,81.5,591.0,78.4497,78.4978,78.344,78.344,591.0
2023-09-27 09:40:00,81.44,81.48,81.35,81.48,963.0,78.2863,78.3247,78.1998,78.3247,963.0
2023-09-27 09:45:00,81.49,81.55,81.43,81.44,612.0,78.3344,78.392,78.2767,78.2863,612.0
2023-09-27 09:50:00,81.45,81.65,81.45,81.65,1000.0,78.2959,78.4882,78.2959,78.4882,1000.0
2023-09-27 09:55:00,81.69,81.74,81.67,81.67,600.0,78.5266,78.5747,78.5074,78.5074,600.0
2023-09-27 10:00:00,81.73,81.96,81.69,81.96,1594.0,78.5651,78.7862,78.5266,78.7862,1594.0
2023-09-27 10:05:00,82.01,82.3,82.01,82.29,1181.0,78.8342,79.113,78.8342,79.1034,1181.0
2023-09-27 10:10:00,82.28,82.33,82.06,82.06,400.0,79.0938,79.1418,78.8823,78.8823,400.0
2023-09-27 10:15:00,82.08,82.2,82.08,82.2,2380.0,78.9015,79.0169,78.9015,79.0169,2380.0
2023-09-27 10:20:00,82.22,82.51,82.22,82.51,1938.0,79.0361,79.3149,79.0361,79.3149,1938.0
2023-09-27 10:25:00,82.55,82.58,82.53,82.53,700.0,79.3533,79.3821,79.3341,79.3341,700.0
2023-09-27 10:30:00,82.36,82.36,82.12,82.12,200.0,79.1707,79.1707,78.94,78.94,200.0
2023-09-27 10:35:00,82.11,82.12,81.94,81.94,908.0,78.9303,78.94,78.7669,78.7669,908.0
2023-09-27 10:40:00,81.85,81.94,81.85,81.94,621.0,78.6804,78.7669,78.6804,78.7669,621.0
2023-09-27 10:45:00,81.96,81.97,81.71,81.71,816.0,78.7862,78.7958,78.5458,78.5458,816.0
2023-09-27 10:50:00,81.49,81.49,81.49,81.49,100.0,78.3344,78.3344,78.3344,78.3344,100.0
2023-09-27 10:55:00,81.46,81.46,81.36,81.4,400.0,78.3055,78.3055,78.2094,78.2478,400.0
2023-09-27 11:00:00,81.28,81.3,81.25,81.26,701.0,78.1325,78.1517,78.1037,78.1133,701.0
2023-09-27 11:05:00,81.27,81.43,81.25,81.43,1200.0,78.1229,78.2767,78.1037,78.2767,1200.0
2023-09-27 11:10:00,81.45,81.48,81.42,81.48,600.0,78.2959,78.3247,78.2671,78.3247,600.0
2023-09-27 11:15:00,81.51,81.51,81.45,81.48,600.0,78.3536,78.3536,78.2959,78.3247,600.0
2023-09-27 11:20:00,81.38,81.38,81.36,81.36,300.0,78.2286,78.2286,78.2094,78.2094,300.0
2023-09-27 11:25:00,81.32,81.36,81.32,81.36,481.0,78.1709,78.2094,78.1709,78.2094,481.0
2023-09-27 11:30:00,81.3,81.4,81.3,81.39,718.0,78.1517,78.2478,78.1517,78.2382,718.0
2023-09-27 11:35:00,81.31,81.31,81.31,81.31,100.0,78.1613,78.1613,78.1613,78.1613,100.0
2023-09-27 11:40:00,81.36,81.36,81.34,81.34,200.0,78.2094,78.2094,78.1902,78.1902,200.0
2023-09-27 11:45:00,81.25,81.25,81.25,81.25,100.0,78.1037,78.1037,78.1037,78.1037,100.0
2023-09-27 11:50:00,81.24,81.49,81.24,81.49,600.0,78.094,78.3344,78.094,78.3344,600.0
2023-09-27 11:55:00,81.5,81.57,81.5,81.52,300.0,78.344,78.4113,78.344,78.3632,300.0
2023-09-27 12:00:00,81.19,81.19,81.19,81.19,100.0,78.046,78.046,78.046,78.046,100.0
2023-09-27 12:05:00,80.98,80.98,80.95,80.95,300.0,77.8441,77.8441,77.8153,77.8153,300.0
2023-09-27 12:10:00,80.82,80.83,80.8,80.83,500.0,77.6903,77.6999,77.6711,77.6999,500.0
2023-09-27 12:15:00,80.71,80.74,80.71,80.74,689.0,77.5846,77.6134,77.5846,77.6134,689.0
2023-09-27 12:20:00,80.87,80.87,80.83,80.87,612.0,77.7384,77.7384,77.6999,77.7384,612.0
2023-09-27 12:25:00,80.87,80.87,80.84,80.84,400.0,77.7384,77.7384,77.7095,77.7095,400.0
2023-09-27 12:30:00,81.05,81.05,80.99,80.99,200.0,77.9114,77.9114,77.8537,77.8537,200.0
2023-09-27 12:35:00,80.98,81.03,80.97,81.03,619.0,77.8441,77.8922,77.8345,77.8922,619.0
2023-09-27 12:40:00,81.07,81.07,80.93,80.93,423.0,77.9306,77.9306,77.796,77.796,423.0
2023-09-27 12:45:00,80.94,80.97,80.93,80.93,997.0,77.8057,77.8345,77.796,77.796,997.0
2023-09-27 12:50:00,80.93,80.93,80.93,80.93,0.0,77.796,77.796,77.796,77.796,0.0
2023-09-27 12:55:00,80.87,80.87,80.7,80.7,684.0,77.7384,77.7384,77.575,77.575,684.0
2023-09-27 13:00:00,80.71,80.84,80.71,80.82,700.0,77.5846,77.7095,77.5846,77.6903,700.0
2023-09-27 13:05:00,80.73,80.79,80.73,80.79,300.0,77.6038,77.6615,77.6038,77.6615,300.0
2023-09-27 13:10:00,80.8,80.87,80.8,80.87,400.0,77.6711,77.7384,77.6711,77.7384,400.0
2023-09-27 13:15:00,80.61,80.61,80.53,80.54,700.0,77.4884,77.4884,77.4115,77.4211,700.0
2023-09-27 13:20:00,80.55,80.55,80.39,80.39,1683.0,77.4308,77.4308,77.277,77.277,1683.0
2023-09-27 13:25:00,80.36,80.36,80.15,80.15,1603.0,77.2481,77.2481,77.0462,77.0462,1603.0
2023-09-27 13:30:00,80.18,80.27,80.16,80.27,3721.0,77.0751,77.1616,77.0559,77.1616,3721.0
2023-09-27 13:35:00,80.24,80.27,80.16,80.17,4655.0,77.1328,77.1616,77.0559,77.0655,4655.0
2023-09-27 13:40:00,80.08,80.2,80.08,80.2,3499.0,76.979,77.0943,76.979,77.0943,3499.0
2023-09-27 13:45:00,80.22,80.22,80.16,80.17,1615.0,77.1135,77.1135,77.0559,77.0655,1615.0
2023-09-27 13:50:00,80.17,80.2,80.12,80.2,2381.0,77.0655,77.0943,77.0174,77.0943,2381.0
2023-09-27 13:55:00,80.2,80.31,80.2,80.21,2663.0,77.0943,77.2001,77.0943,77.1039,2663.0
2023-09-27 14:00:00,80.21,80.29,80.21,80.29,1046.0,77.1039,77.1808,77.1039,77.1808,1046.0
2023-09-27 14:05:00,80.31,80.45,80.31,80.38,1536.0,77.2001,77.3346,77.2001,77.2673,1536.0
2023-09-27 14:10:00,80.35,80.51,80.35,80.51,900.0,77.2385,77.3923,77.2385,77.3923,900.0
2023-09-27 14:15:00,80.51,80.52,80.5,80.52,895.0,77.3923,77.4019,77.3827,77.4019,895.0
2023-09-27 14:20:00,80.6,80.63,80.55,80.63,800.0,77.4788,77.5077,77.4308,77.5077,800.0
2023-09-27 14:25:00,80.63,80.83,80.63,80.83,500.0,77.5077,77.6999,77.5077,77.6999,500.0
2023-09-27 14:30:00,80.91,81.0,80.91,80.92,900.0,77.7768,77.8633,77.7768,77.7864,900.0
2023-09-27 14:35:00,80.89,81.04,80.89,81.03,1200.0,77.7576,77.9018,77.7576,77.8922,1200.0
2023-09-27 14:40:00,81.04,81.15,81.02,81.14,991.0,77.9018,78.0075,77.8826,77.9979,991.0
2023-09-27 14:45:00,81.16,81.16,81.06,81.11,2861.0,78.0171,78.0171,77.921,77.9691,2861.0
2023-09-27 14:50:00,81.07,81.07,81.05,81.06,500.0,77.9306,77.9306,77.9114,77.921,500.0
2023-09-27 14:55:00,81.02,81.02,81.0,81.0,700.0,77.8826,77.8826,77.8633,77.8633,700.0
2023-09-27 15:00:00,80.97,81.1,80.92,81.1,1800.0,77.8345,77.9595,77.7864,77.9595,1800.0
2023-09-27 15:05:00,81.05,81.13,81.04,81.1,1585.0,77.9114,77.9883,77.9018,77.9595,1585.0
2023-09-27 15:10:00,81.12,81.13,81.05,81.07,700.0,77.9787,77.9883,77.9114,77.9306,700.0
2023-09-27 15:15:00,81.05,81.05,80.86,80.9,1100.0,77.9114,77.9114,77.7288,77.7672,1100.0
2023-09-27 15:20:00,80.93,80.95,80.77,80.84,700.0,77.796,77.8153,77.6422,77.7095,700.0
2023-09-27 15:25:00,80.85,80.88,80.74,80.74,900.0,77.7191,77.748,77.6134,77.6134,900.0
2023-09-27 15:30:00,80.71,80.71,80.62,80.62,900.0,77.5846,77.5846,77.498,77.498,900.0
2023-09-27 15:35:00,80.57,80.57,80.43,80.44,800.0,77.45,77.45,77.3154,77.325,800.0
2023-09-27 15:40:00,80.38,80.38,80.3,80.31,700.0,77.2673,77.2673,77.1904,77.2001,700.0
2023-09-27 15:45:00,80.28,80.32,80.18,80.19,2824.0,77.1712,77.2097,77.0751,77.0847,2824.0
2023-09-27 15:50:00,80.13,80.25,80.02,80.13,8014.0,77.027,77.1424,76.9213,77.027,8014.0
2023-09-27 15:55:00,80.15,80.29,80.15,80.2,4425.0,77.0462,77.1808,77.0462,77.0943,4425.0
2023-09-28 09:30:00,81.04,81.19,81.04,81.19,200.0,77.9018,78.046,77.9018,78.046,200.0
2023-09-28 09:35:00,81.24,81.36,81.24,81.36,400.0,78.094,78.2094,78.094,78.2094,400.0
2023-09-28 09:40:00,81.54,81.54,81.54,81.54,400.0,78.3824,78.3824,78.3824,78.3824,400.0
2023-09-28 09:45:00,80.96,80.97,80.83,80.85,600.0,77.8249,77.8345,77.6999,77.7191,600.0
2023-09-28 09:50:00,80.88,81.08,80.88,81.08,200.0,77.748,77.9402,77.748,77.9402,200.0
2023-09-28 09:55:00,81.13,81.13,81.1,81.1,300.0,77.9883,77.9883,77.9595,77.9595,300.0
2023-09-28 10:00:00,81.01,81.06,81.01,81.06,300.0,77.8729,77.921,77.8729,77.921,300.0
2023-09-28 10:05:00,81.02,81.14,81.01,81.1,2100.0,77.8826,77.9979,77.8729,77.9595,2100.0
2023-09-28 10:10:00,81.15,81.2,81.07,81.07,1300.0,78.0075,78.0556,77.9306,77.9306,1300.0
2023-09-28 10:15:00,80.99,81.07,80.93,81.07,2025.0,77.8537,77.9306,77.796,77.9306,2025.0
2023-09-28 10:20:00,81.1,81.11,80.92,80.92,600.0,77.9595,77.9691,77.7864,77.7864,600.0
2023-09-28 10:25:00,80.87,81.05,80.87,81.0,2000.0,77.7384,77.9114,77.7384,77.8633,2000.0
2023-09-28 10:30:00,80.91,80.95,80.75,80.95,1400.0,77.7768,77.8153,77.623,77.8153,1400.0
2023-09-28 10:35:00,81.01,81.01,80.96,80.96,600.0,77.8729,77.8729,77.8249,77.8249,600.0
2023-09-28 10:40:00,80.89,80.89,80.84,80.84,300.0,77.7576,77.7576,77.7095,77.7095,300.0
2023-09-28 10:45:00,80.9,81.06,80.9,81.06,1000.0,77.7672,77.921,77.7672,77.921,1000.0
2023-09-28 10:50:00,81.01,81.17,81.0,81.17,1800.0,77.8729,78.0268,77.8633,78.0268,1800.0
2023-09-28 10:55:00,81.14,81.16,81.05,81.14,2000.0,77.9979,78.0171,77.9114,77.9979,2000.0
2023-09-28 11:00:00,81.28,81.28,81.1,81.11,1000.0,78.1325,78.1325,77.9595,77.9691,1000.0
2023-09-28 11:05:00,81.07,81.09,81.01,81.09,500.0,77.9306,77.9498,77.8729,77.9498,500.0
2023-09-28 11:10:00,81.11,81.12,81.09,81.11,800.0,77.9691,77.9787,77.9498,77.9691,800.0
2023-09-28 11:15:00,81.11,81.14,81.0,81.04,1610.0,77.9691,77.9979,77.8633,77.9018,1610.0
2023-09-28 11:20:00,81.03,81.03,80.95,80.95,864.0,77.8922,77.8922,77.8153,77.8153,864.0
2023-09-28 11:25:00,81.01,81.1,80.99,81.1,2058.0,77.8729,77.9595,77.8537,77.9595,2058.0
2023-09-28 11:30:00,81.15,81.18,81.06,81.1,1602.0,78.0075,78.0364,77.921,77.9595,1602.0
2023-09-28 11:35:00,81.04,81.04,80.98,81.0,795.0,77.9018,77.9018,77.8441,77.8633,795.0
2023-09-28 11:40:00,81.02,81.14,81.02,81.14,1064.0,77.8826,77.9979,77.8826,77.9979,1064.0
2023-09-28 11:45:00,81.14,81.2,81.14,81.18,800.0,77.9979,78.0556,77.9979,78.0364,800.0
2023-09-28 11:50:00,81.23,81.25,81.22,81.25,500.0,78.0844,78.1037,78.0748,78.1037,500.0
2023-09-28 11:55:00,81.28,81.28,81.19,81.19,500.0,78.1325,78.1325,78.046,78.046,500.0
2023-09-28 12:00:00,81.17,81.17,81.04,81.04,700.0,78.0268,78.0268,77.9018,77.9018,700.0
2023-09-28 12:05:00,81.07,81.1,81.07,81.07,900.0,77.9306,77.9595,77.9306,77.9306,900.0
2023-09-28 12:10:00,81.13,81.13,81.02,81.02,1000.0,77.9883,77.9883,77.8826,77.8826,1000.0
2023-09-28 12:15:00,81.01,81.09,81.0,81.09,1700.0,77.8729,77.9498,77.8633,77.9498,1700.0
2023-09-28 12:20:00,81.08,81.1,81.04,81.08,600.0,77.9402,77.9595,77.9018,77.9402,600.0
2023-09-28 12:25:00,81.13,81.23,81.12,81.21,1600.0,77.9883,78.0844,77.9787,78.0652,1600.0
2023-09-28 12:30:00,81.21,81.23,81.05,81.05,1000.0,78.0652,78.0844,77.9114,77.9114,1000.0
2023-09-28 12:35:00,81.05,81.14,81.04,81.13,700.0,77.9114,77.9979,77.9018,77.9883,700.0
2023-09-28 12:40:00,81.16,81.23,81.16,81.22,2100.0,78.0171,78.0844,78.0171,78.0748,2100.0
2023-09-28 12:45:00,81.22,81.25,80.97,80.97,2000.0,78.0748,78.1037,77.8345,77.8345,2000.0
2023-09-28 12:50:00,80.94,81.0,80.93,80.93,1000.0,77.8057,77.8633,77.796,77.796,1000.0
2023-09-28 12:55:00,80.77,80.87,80.77,80.87,700.0,77.6422,77.7384,77.6422,77.7384,700.0
2023-09-28 13:00:00,80.85,80.85,80.77,80.77,994.0,77.7191,77.7191,77.6422,77.6422,994.0
2023-09-28 13:05:00,80.72,80.76,80.62,80.62,1970.0,77.5942,77.6326,77.498,77.498,1970.0
2023-09-28 13:10:00,80.72,80.72,80.68,80.68,600.0,77.5942,77.5942,77.5557,77.5557,600.0
2023-09-28 13:15:00,80.67,80.7,80.67,80.69,600.0,77.5461,77.575,77.5461,77.5653,600.0
2023-09-28 13:20:00,80.71,80.74,80.71,80.74,200.0,77.5846,77.6134,77.5846,77.6134,200.0
2023-09-28 13:25:00,80.62,80.63,80.56,80.56,600.0,77.498,77.5077,77.4404,77.4404,600.0
2023-09-28 13:30:00,80.51,80.55,80.36,80.41,1308.0,77.3923,77.4308,77.2481,77.2962,1308.0
2023-09-28 13:35:00,80.44,80.57,80.44,80.57,1000.0,77.325,77.45,77.325,77.45,1000.0
2023-09-28 13:40:00,80.62,80.62,80.5,80.52,500.0,77.498,77.498,77.3827,77.4019,500.0
2023-09-28 13:45:00,80.47,80.52,80.46,80.52,700.0,77.3539,77.4019,77.3442,77.4019,700.0
2023-09-28 13:50:00,80.56,80.56,80.47,80.48,400.0,77.4404,77.4404,77.3539,77.3635,400.0
2023-09-28 13:55:00,80.46,80.47,80.45,80.47,775.0,77.3442,77.3539,77.3346,77.3539,775.0
2023-09-28 14:00:00,80.49,80.49,80.42,80.42,1000.0,77.3731,77.3731,77.3058,77.3058,1000.0
2023-09-28 14:05:00,80.45,80.55,80.45,80.55,600.0,77.3346,77.4308,77.3346,77.4308,600.0
2023-09-28 14:10:00,80.53,80.61,80.5,80.6,900.0,77.4115,77.4884,77.3827,77.4788,900.0
2023-09-28 14:15:00,80.64,80.64,80.63,80.63,300.0,77.5173,77.5173,77.5077,77.5077,300.0
2023-09-28 14:20:00,80.61,80.62,80.58,80.58,565.0,77.4884,77.498,77.4596,77.4596,565.0
2023-09-28 14:25:00,80.64,80.64,80.61,80.61,500.0,77.5173,77.5173,77.4884,77.4884,500.0
2023-09-28 14:30:00,80.59,80.62,80.56,80.56,400.0,77.4692,77.498,77.4404,77.4404,400.0
2023-09-28 14:35:00,80.49,80.49,80.37,80.42,500.0,77.3731,77.3731,77.2577,77.3058,500.0
2023-09-28 14:40:00,80.44,80.44,80.43,80.43,518.0,77.325,77.325,77.3154,77.3154,518.0
2023-09-28 14:45:00,80.49,80.52,80.47,80.52,400.0,77.3731,77.4019,77.3539,77.4019,400.0
2023-09-28 14:50:00,80.52,80.52,80.52,80.52,0.0,77.4019,77.4019,77.4019,77.4019,0.0
2023-09-28 14:55:00,80.57,80.59,80.56,80.58,800.0,77.45,77.4692,77.4404,77.4596,800.0
2023-09-28 15:00:00,80.62,80.64,80.57,80.62,1200.0,77.498,77.5173,77.45,77.498,1200.0
2023-09-28 15:05:00,80.64,80.64,80.64,80.64,200.0,77.5173,77.5173,77.5173,77.5173,200.0
2023-09-28 15:10:00,80.6,80.67,80.59,80.66,1800.0,77.4788,77.5461,77.4692,77.5365,1800.0
2023-09-28 15:15:00,80.68,80.81,80.68,80.81,1700.0,77.5557,77.6807,77.5557,77.6807,1700.0
2023-09-28 15:20:00,80.8,80.85,80.75,80.76,700.0,77.6711,77.7191,77.623,77.6326,700.0
2023-09-28 15:25:00,80.78,80.78,80.78,80.78,100.0,77.6519,77.6519,77.6519,77.6519,100.0
2023-09-28 15:30:00,80.82,80.85,80.54,80.56,1004.0,77.6903,77.7191,77.4211,77.4404,1004.0
2023-09-28 15:35:00,80.56,80.57,80.45,80.45,1800.0,77.4404,77.45,77.3346,77.3346,1800.0
2023-09-28 15:40:00,80.48,80.5,80.45,80.45,900.0,77.3635,77.3827,77.3346,77.3346,900.0
2023-09-28 15:45:00,80.48,80.54,80.43,80.48,4487.0,77.3635,77.4211,77.3154,77.3635,4487.0
2023-09-28 15:50:00,80.5,80.57,80.45,80.49,4252.0,77.3827,77.45,77.3346,77.3731,4252.0
2023-09-28 15:55:00,80.47,80.53,80.4,80.46,4362.0,77.3539,77.4115,77.2866,77.3442,4362.0
2023-09-29 09:30:00,83.38,84.16,82.9,83.04,5380.0,80.1512,80.901,79.6898,79.8243,5380.0
2023-09-29 09:35:00,83.14,83.21,82.44,82.53,2195.0,79.9205,79.9878,79.2476,79.3341,2195.0
2023-09-29 09:40:00,82.55,82.55,82.17,82.3,2300.0,79.3533,79.3533,78.988,79.113,2300.0
2023-09-29 09:45:00,82.01,82.43,82.01,82.43,1771.0,78.8342,79.238,78.8342,79.238,1771.0
2023-09-29 09:50:00,82.44,82.73,82.44,82.62,1679.0,79.2476,79.5263,79.2476,79.4206,1679.0
2023-09-29 09:55:00,82.75,82.9,82.49,82.53,1152.0,79.5456,79.6898,79.2956,79.3341,1152.0
2023-09-29 10:00:00,82.53,82.82,82.53,82.82,2400.0,79.3341,79.6129,79.3341,79.6129,2400.0
2023-09-29 10:05:00,82.79,82.79,82.43,82.57,1900.0,79.584,79.584,79.238,79.3725,1900.0
2023-09-29 10:10:00,82.4,82.49,82.4,82.46,1100.0,79.2091,79.2956,79.2091,79.2668,1100.0
2023-09-29 10:15:00,82.4,82.4,82.19,82.19,1100.0,79.2091,79.2091,79.0073,79.0073,1100.0
2023-09-29 10:20:00,82.21,82.36,82.08,82.12,1700.0,79.0265,79.1707,78.9015,78.94,1700.0
2023-09-29 10:25:00,82.09,82.2,82.02,82.02,1100.0,78.9111,79.0169,78.8438,78.8438,1100.0
2023-09-29 10:30:00,82.01,82.18,82.01,82.18,2579.0,78.8342,78.9976,78.8342,78.9976,2579.0
2023-09-29 10:35:00,82.07,82.17,82.03,82.17,2377.0,78.8919,78.988,78.8534,78.988,2377.0
2023-09-29 10:40:00,82.2,82.23,82.12,82.21,1100.0,79.0169,79.0457,78.94,79.0265,1100.0
2023-09-29 10:45:00,82.23,82.5,82.23,82.5,2200.0,79.0457,79.3052,79.0457,79.3052,2200.0
2023-09-29 10:50:00,82.5,82.52,82.39,82.52,1675.0,79.3052,79.3245,79.1995,79.3245,1675.0
2023-09-29 10:55:00,82.54,82.58,82.48,82.54,1200.0,79.3437,79.3821,79.286,79.3437,1200.0
2023-09-29 11:00:00,82.59,82.59,82.29,82.29,1188.0,79.3918,79.3918,79.1034,79.1034,1188.0
2023-09-29 11:05:00,82.2,82.23,82.16,82.23,600.0,79.0169,79.0457,78.9784,79.0457,600.0
2023-09-29 11:10:00,82.3,82.4,82.3,82.37,1200.0,79.113,79.2091,79.113,79.1803,1200.0
2023-09-29 11:15:00,82.33,82.46,82.33,82.46,1500.0,79.1418,79.2668,79.1418,79.2668,1500.0
2023-09-29 11:20:00,82.44,82.59,82.43,82.59,1125.0,79.2476,79.3918,79.238,79.3918,1125.0
2023-09-29 11:25:00,82.57,82.59,82.23,82.28,3092.0,79.3725,79.3918,79.0457,79.0938,3092.0
2023-09-29 11:30:00,82.33,82.43,82.3,82.41,1900.0,79.1418,79.238,79.113,79.2187,1900.0
2023-09-29 11:35:00,82.27,82.33,82.07,82.07,700.0,79.0842,79.1418,78.8919,78.8919,700.0
2023-09-29 11:40:00,82.08,82.12,82.0,82.0,1200.0,78.9015,78.94,78.8246,78.8246,1200.0
2023-09-29 11:45:00,81.97,81.98,81.92,81.93,1205.0,78.7958,78.8054,78.7477,78.7573,1205.0
2023-09-29 11:50:00,81.87,81.98,81.87,81.95,700.0,78.6996,78.8054,78.6996,78.7765,700.0
2023-09-29 11:55:00,81.93,82.03,81.91,82.03,1100.0,78.7573,78.8534,78.7381,78.8534,1100.0
2023-09-29 12:00:00,82.02,82.02,81.85,81.91,1200.0,78.8438,78.8438,78.6804,78.7381,1200.0
2023-09-29 12:05:00,81.97,82.09,81.96,82.09,700.0,78.7958,78.9111,78.7862,78.9111,700.0
2023-09-29 12:10:00,82.05,82.28,81.91,81.91,3000.0,78.8727,79.0938,78.7381,78.7381,3000.0
2023-09-29 12:15:00,81.81,81.89,81.81,81.89,300.0,78.642,78.7189,78.642,78.7189,300.0
2023-09-29 12:20:00,81.91,82.0,81.91,81.96,700.0,78.7381,78.8246,78.7381,78.7862,700.0
2023-09-29 12:25:00,81.95,82.02,81.94,81.95,1200.0,78.7765,78.8438,78.7669,78.7765,1200.0
2023-09-29 12:30:00,81.93,81.95,81.93,81.95,200.0,78.7573,78.7765,78.7573,78.7765,200.0
2023-09-29 12:35:00,81.9,81.96,81.9,81.95,500.0,78.7285,78.7862,78.7285,78.7765,500.0
2023-09-29 12:40:00,81.95,81.96,81.95,81.96,200.0,78.7765,78.7862,78.7765,78.7862,200.0
2023-09-29 12:45:00,81.95,81.98,81.91,81.94,400.0,78.7765,78.8054,78.7381,78.7669,400.0
2023-09-29 12:50:00,81.87,81.87,81.74,81.78,700.0,78.6996,78.6996,78.5747,78.6131,700.0
2023-09-29 12:55:00,81.79,81.79,81.73,81.73,400.0,78.6227,78.6227,78.5651,78.5651,400.0
2023-09-29 13:00:00,81.6,81.6,81.49,81.53,700.0,78.4401,78.4401,78.3344,78.3728,700.0
2023-09-29 13:05:00,81.51,81.51,81.45,81.45,500.0,78.3536,78.3536,78.2959,78.2959,500.0
2023-09-29 13:10:00,81.51,81.51,81.4,81.4,200.0,78.3536,78.3536,78.2478,78.2478,200.0
2023-09-29 13:15:00,81.46,81.54,81.45,81.48,1601.0,78.3055,78.3824,78.2959,78.3247,1601.0
2023-09-29 13:20:00,81.5,81.67,81.5,81.64,1000.0,78.344,78.5074,78.344,78.4786,1000.0
2023-09-29 13:25:00,81.67,81.87,81.67,81.87,1100.0,78.5074,78.6996,78.5074,78.6996,1100.0
2023-09-29 13:30:00,81.91,81.93,81.81,81.84,1295.0,78.7381,78.7573,78.642,78.6708,1295.0
2023-09-29 13:35:00,81.87,81.98,81.83,81.98,700.0,78.6996,78.8054,78.6612,78.8054,700.0
2023-09-29 13:40:00,81.97,82.09,81.97,82.09,800.0,78.7958,78.9111,78.7958,78.9111,800.0
2023-09-29 13:45:00,82.14,82.15,81.92,81.92,900.0,78.9592,78.9688,78.7477,78.7477,900.0
2023-09-29 13:50:00,81.74,81.88,81.7,81.81,1600.0,78.5747,78.7093,78.5362,78.642,1600.0
2023-09-29 13:55:00,81.73,81.77,81.65,81.67,1200.0,78.5651,78.6035,78.4882,78.5074,1200.0
2023-09-29 14:00:00,81.68,81.85,81.64,81.85,800.0,78.517,78.6804,78.4786,78.6804,800.0
2023-09-29 14:05:00,81.94,82.04,81.91,81.95,900.0,78.7669,78.8631,78.7381,78.7765,900.0
2023-09-29 14:10:00,81.93,82.01,81.93,82.0,700.0,78.7573,78.8342,78.7573,78.8246,700.0
2023-09-29 14:15:00,81.98,82.02,81.98,82.02,700.0,78.8054,78.8438,78.8054,78.8438,700.0
2023-09-29 14:20:00,82.03,82.11,82.03,82.11,1800.0,78.8534,78.9303,78.8534,78.9303,1800.0
2023-09-29 14:25:00,82.08,82.08,82.08,82.08,200.0,78.9015,78.9015,78.9015,78.9015,200.0
2023-09-29 14:30:00,82.0,82.09,82.0,82.04,1300.0,78.8246,78.9111,78.8246,78.8631,1300.0
2023-09-29 14:35:00,82.09,82.2,82.09,82.13,862.0,78.9111,79.0169,78.9111,78.9496,862.0
2023-09-29 14:40:00,82.17,82.22,82.13,82.2,1603.0,78.988,79.0361,78.9496,79.0169,1603.0
2023-09-29 14:45:00,82.22,82.25,82.22,82.25,700.0,79.0361,79.0649,79.0361,79.0649,700.0
2023-09-29 14:50:00,82.29,82.37,82.29,82.37,1700.0,79.1034,79.1803,79.1034,79.1803,1700.0
2023-09-29 14:55:00,82.38,82.58,82.38,82.54,600.0,79.1899,79.3821,79.1899,79.3437,600.0
2023-09-29 15:00:00,82.63,82.69,82.63,82.67,1389.0,79.4302,79.4879,79.4302,79.4687,1389.0
2023-09-29 15:05:00,82.45,82.45,82.39,82.39,600.0,79.2572,79.2572,79.1995,79.1995,600.0
2023-09-29 15:10:00,82.37,82.37,82.26,82.26,900.0,79.1803,79.1803,79.0745,79.0745,900.0
2023-09-29 15:15:00,82.26,82.28,82.25,82.28,506.0,79.0745,79.0938,79.0649,79.0938,506.0
2023-09-29 15:20:00,82.16,82.24,82.16,82.22,1320.0,78.9784,79.0553,78.9784,79.0361,1320.0
2023-09-29 15:25:00,82.13,82.2,82.07,82.2,1100.0,78.9496,79.0169,78.8919,79.0169,1100.0
2023-09-29 15:30:00,82.25,82.29,82.11,82.11,2100.0,79.0649,79.1034,78.9303,78.9303,2100.0
2023-09-29 15:35:00,82.09,82.25,82.07,82.24,2163.0,78.9111,79.0649,78.8919,79.0553,2163.0
2023-09-29 15:40:00,82.23,82.26,82.14,82.18,2900.0,79.0457,79.0745,78.9592,78.9976,2900.0
2023-09-29 15:45:00,82.17,82.36,82.16,82.36,2414.0,78.988,79.1707,78.9784,79.1707,2414.0
2023-09-29 15:50:00,82.36,82.4,82.11,82.11,5516.0,79.1707,79.2091,78.9303,78.9303,5516.0
2023-09-29 15:55:00,82.1,82.1,81.87,81.93,9135.0,78.9207,78.9207,78.6996,78.7573,9135.0
2023-10-02 09:30:00,81.72,84.14,81.72,83.93,9923.0,78.5555,80.8817,78.5555,80.6799,9923.0
2023-10-02 09:35:00,83.93,84.43,83.11,83.13,9302.0,80.6799,81.1605,79.8916,79.9109,9302.0
2023-10-02 09:40:00,83.07,83.39,83.01,83.39,3700.0,79.8532,80.1608,79.7955,80.1608,3700.0
2023-10-02 09:45:00,83.31,83.79,83.2,83.71,4152.0,80.0839,80.5453,79.9781,80.4684,4152.0
2023-10-02 09:50:00,83.71,83.86,83.48,83.59,3200.0,80.4684,80.6126,80.2473,80.353,3200.0
2023-10-02 09:55:00,83.53,83.53,83.26,83.28,815.0,80.2954,80.2954,80.0358,80.055,815.0
2023-10-02 10:00:00,83.15,83.41,83.15,83.38,3693.0,79.9301,80.18,79.9301,80.1512,3693.0
2023-10-02 10:05:00,83.42,83.54,83.33,83.37,4883.0,80.1896,80.305,80.1031,80.1416,4883.0
2023-10-02 10:10:00,83.41,83.57,83.28,83.39,8550.0,80.18,80.3338,80.055,80.1608,8550.0
2023-10-02 10:15:00,83.22,83.41,82.99,82.99,3400.0,79.9974,80.18,79.7763,79.7763,3400.0
2023-10-02 10:20:00,82.94,83.04,82.87,83.01,3501.0,79.7282,79.8243,79.6609,79.7955,3501.0
2023-10-02 10:25:00,82.98,82.98,82.64,82.8,2457.0,79.7667,79.7667,79.4398,79.5936,2457.0
2023-10-02 10:30:00,82.7,82.7,82.45,82.51,2100.0,79.4975,79.4975,79.2572,79.3149,2100.0
2023-10-02 10:35:00,82.51,82.89,82.51,82.8,2502.0,79.3149,79.6801,79.3149,79.5936,2502.0
2023-10-02 10:40:00,82.81,82.82,82.46,82.59,1400.0,79.6032,79.6129,79.2668,79.3918,1400.0
2023-10-02 10:45:00,82.66,82.66,82.24,82.4,1600.0,79.4591,79.4591,79.0553,79.2091,1600.0
2023-10-02 10:50:00,82.42,82.51,82.31,82.36,2700.0,79.2283,79.3149,79.1226,79.1707,2700.0
2023-10-02 10:55:00,82.34,82.47,82.3,82.42,2431.0,79.1514,79.2764,79.113,79.2283,2431.0
2023-10-02 11:00:00,82.4,82.54,82.37,82.53,3275.0,79.2091,79.3437,79.1803,79.3341,3275.0
2023-10-02 11:05:00,82.27,82.32,82.18,82.2,2581.0,79.0842,79.1322,78.9976,79.0169,2581.0
2023-10-02 11:10:00,82.27,82.39,82.24,82.37,3993.0,79.0842,79.1995,79.0553,79.1803,3993.0
2023-10-02 11:15:00,82.37,82.52,82.3,82.46,4895.0,79.1803,79.3245,79.113,79.2668,4895.0
2023-10-02 11:20:00,82.44,82.59,82.4,82.44,4421.0,79.2476,79.3918,79.2091,79.2476,4421.0
2023-10-02 11:25:00,82.43,82.44,82.3,82.4,4539.0,79.238,79.2476,79.113,79.2091,4539.0
2023-10-02 11:30:00,82.42,82.44,82.18,82.19,4579.0,79.2283,79.2476,78.9976,79.0073,4579.0
2023-10-02 11:35:00,82.15,82.16,82.04,82.07,3165.0,78.9688,78.9784,78.8631,78.8919,3165.0
2023-10-02 11:40:00,81.93,81.93,81.81,81.88,5157.0,78.7573,78.7573,78.642,78.7093,5157.0
2023-10-02 11:45:00,81.87,81.89,81.69,81.71,3226.0,78.6996,78.7189,78.5266,78.5458,3226.0
2023-10-02 11:50:00,81.72,81.75,81.58,81.58,4144.0,78.5555,78.5843,78.4209,78.4209,4144.0
2023-10-02 11:55:00,81.47,81.54,81.47,81.5,3423.0,78.3151,78.3824,78.3151,78.344,3423.0
2023-10-02 12:00:00,81.49,81.65,81.44,81.55,4065.0,78.3344,78.4882,78.2863,78.392,4065.0
2023-10-02 12:05:00,81.52,81.54,81.46,81.47,1754.0,78.3632,78.3824,78.3055,78.3151,1754.0
2023-10-02 12:10:00,81.3,81.42,81.29,81.35,5700.0,78.1517,78.2671,78.1421,78.1998,5700.0
2023-10-02 12:15:00,81.31,81.46,81.31,81.32,3549.0,78.1613,78.3055,78.1613,78.1709,3549.0
2023-10-02 12:20:00,81.24,81.3,81.24,81.26,2689.0,78.094,78.1517,78.094,78.1133,2689.0
2023-10-02 12:25:00,81.25,81.44,81.25,81.25,3300.0,78.1037,78.2863,78.1037,78.1037,3300.0
2023-10-02 12:30:00,81.26,81.28,81.12,81.16,4402.0,78.1133,78.1325,77.9787,78.0171,4402.0
2023-10-02 12:35:00,81.16,81.26,81.12,81.25,4545.0,78.0171,78.1133,77.9787,78.1037,4545.0
2023-10-02 12:40:00,81.24,81.25,81.08,81.25,4446.0,78.094,78.1037,77.9402,78.1037,4446.0
2023-10-02 12:45:00,81.2,81.2,81.1,81.11,2367.0,78.0556,78.0556,77.9595,77.9691,2367.0
2023-10-02 12:50:00,81.08,81.18,81.07,81.15,2623.0,77.9402,78.0364,77.9306,78.0075,2623.0
2023-10-02 12:55:00,81.13,81.24,81.11,81.22,3008.0,77.9883,78.094,77.9691,78.0748,3008.0
2023-10-02 13:00:00,81.22,81.41,81.22,81.39,3534.0,78.0748,78.2575,78.0748,78.2382,3534.0
2023-10-02 13:05:00,81.36,81.65,81.36,81.65,4963.0,78.2094,78.4882,78.2094,78.4882,4963.0
2023-10-02 13:10:00,81.66,81.68,81.55,81.62,3630.0,78.4978,78.517,78.392,78.4593,3630.0
2023-10-02 13:15:00,81.61,81.84,81.61,81.84,5160.0,78.4497,78.6708,78.4497,78.6708,5160.0
2023-10-02 13:20:00,81.83,81.89,81.78,81.89,3983.0,78.6612,78.7189,78.6131,78.7189,3983.0
2023-10-02 13:25:00,81.9,81.93,81.82,81.82,2835.0,78.7285,78.7573,78.6516,78.6516,2835.0
2023-10-02 13:30:00,81.5,81.57,81.5,81.57,1495.0,78.344,78.4113,78.344,78.4113,1495.0
2023-10-02 13:35:00,81.54,81.59,81.38,81.42,5751.0,78.3824,78.4305,78.2286,78.2671,5751.0
2023-10-02 13:40:00,81.47,81.47,81.39,81.42,4838.0,78.3151,78.3151,78.2382,78.2671,4838.0
2023-10-02 13:45:00,81.21,81.24,81.21,81.24,400.0,78.0652,78.094,78.0652,78.094,400.0
2023-10-02 13:50:00,81.2,81.25,81.19,81.19,1000.0,78.0556,78.1037,78.046,78.046,1000.0
2023-10-02 13:55:00,81.17,81.22,80.9,81.0,2300.0,78.0268,78.0748,77.7672,77.8633,2300.0
2023-10-02 14:00:00,80.95,80.98,80.89,80.9,4442.0,77.8153,77.8441,77.7576,77.7672,4442.0
2023-10-02 14:05:00,80.9,81.08,80.85,81.02,5376.0,77.7672,77.9402,77.7191,77.8826,5376.0
2023-10-02 14:10:00,81.05,81.47,81.05,81.4,7371.0,77.9114,78.3151,77.9114,78.2478,7371.0
2023-10-02 14:15:00,81.37,81.37,81.17,81.17,7788.0,78.219,78.219,78.0268,78.0268,7788.0
2023-10-02 14:20:00,81.18,81.19,80.94,80.99,5605.0,78.0364,78.046,77.8057,77.8537,5605.0
2023-10-02 14:25:00,80.98,81.1,80.98,80.98,6200.0,77.8441,77.9595,77.8441,77.8441,6200.0
2023-10-02 14:30:00,81.0,81.05,80.95,81.04,3851.0,77.8633,77.9114,77.8153,77.9018,3851.0
2023-10-02 14:35:00,80.98,80.98,80.74,80.74,2912.0,77.8441,77.8441,77.6134,77.6134,2912.0
2023-10-02 14:40:00,80.71,80.83,80.68,80.83,6038.0,77.5846,77.6999,77.5557,77.6999,6038.0
2023-10-02 14:45:00,80.84,81.01,80.84,81.01,8991.0,77.7095,77.8729,77.7095,77.8729,8991.0
2023-10-02 14:50:00,81.04,81.15,81.04,81.08,7202.0,77.9018,78.0075,77.9018,77.9402,7202.0
2023-10-02 14:55:00,81.0,81.02,80.94,80.96,4400.0,77.8633,77.8826,77.8057,77.8249,4400.0
2023-10-02 15:00:00,81.0,81.16,80.91,80.91,1813.0,77.8633,78.0171,77.7768,77.7768,1813.0
2023-10-02 15:05:00,80.98,81.15,80.98,81.05,4313.0,77.8441,78.0075,77.8441,77.9114,4313.0
2023-10-02 15:10:00,81.16,81.3,81.16,81.28,1100.0,78.0171,78.1517,78.0171,78.1325,1100.0
2023-10-02 15:15:00,81.34,81.56,81.34,81.49,2693.0,78.1902,78.4016,78.1902,78.3344,2693.0
2023-10-02 15:20:00,81.48,81.62,81.47,81.6,2700.0,78.3247,78.4593,78.3151,78.4401,2700.0
2023-10-02 15:25:00,81.63,81.63,81.56,81.58,3219.0,78.4689,78.4689,78.4016,78.4209,3219.0
2023-10-02 15:30:00,81.55,81.58,81.46,81.55,2513.0,78.392,78.4209,78.3055,78.392,2513.0
2023-10-02 15:35:00,81.5,81.69,81.44,81.69,4741.0,78.344,78.5266,78.2863,78.5266,4741.0
2023-10-02 15:40:00,81.7,81.8,81.68,81.78,1800.0,78.5362,78.6324,78.517,78.6131,1800.0
2023-10-02 15:45:00,81.76,81.83,81.73,81.79,5484.0,78.5939,78.6612,78.5651,78.6227,5484.0
2023-10-02 15:50:00,81.81,81.81,81.75,81.81,6400.0,78.642,78.642,78.5843,78.642,6400.0
2023-10-02 15:55:00,81.8,81.82,81.71,81.72,6806.0,78.6324,78.6516,78.5458,78.5555,6806.0
2023-10-03 09:30:00,80.77,81.09,80.76,81.07,900.0,77.6422,77.9498,77.6326,77.9306,900.0
2023-10-03 09:35:00,80.94,81.07,80.92,81.07,300.0,77.8057,77.9306,77.7864,77.9306,300.0
2023-10-03 09:40:00,81.16,81.39,81.16,81.38,600.0,78.0171,78.2382,78.0171,78.2286,600.0
2023-10-03 09:45:00,81.36,81.36,81.15,81.15,600.0,78.2094,78.2094,78.0075,78.0075,600.0
2023-10-03 09:50:00,81.29,81.29,80.99,81.03,700.0,78.1421,78.1421,77.8537,77.8922,700.0
2023-10-03 09:55:00,81.0,81.0,80.8,80.9,2400.0,77.8633,77.8633,77.6711,77.7672,2400.0
2023-10-03 10:00:00,80.85,80.85,80.41,80.45,3585.0,77.7191,77.7191,77.2962,77.3346,3585.0
2023-10-03 10:05:00,80.4,80.4,80.22,80.27,1100.0,77.2866,77.2866,77.1135,77.1616,1100.0
2023-10-03 10:10:00,80.33,80.51,80.3,80.35,3600.0,77.2193,77.3923,77.1904,77.2385,3600.0
2023-10-03 10:15:00,80.27,80.27,80.12,80.12,1100.0,77.1616,77.1616,77.0174,77.0174,1100.0
2023-10-03 10:20:00,80.14,80.22,80.03,80.04,3200.0,77.0366,77.1135,76.9309,76.9405,3200.0
2023-10-03 10:25:00,80.0,80.09,79.86,79.86,2200.0,76.9021,76.9886,76.7675,76.7675,2200.0
2023-10-03 10:30:00,79.79,80.01,79.79,79.82,2300.0,76.7002,76.9117,76.7002,76.729,2300.0
2023-10-03 10:35:00,79.81,79.85,79.63,79.63,1000.0,76.7194,76.7579,76.5464,76.5464,1000.0
2023-10-03 10:40:00,79.58,79.65,79.47,79.59,1800.0,76.4983,76.5656,76.3926,76.5079,1800.0
2023-10-03 10:45:00,79.56,79.56,79.44,79.46,2304.0,76.4791,76.4791,76.3637,76.383,2304.0
2023-10-03 10:50:00,79.42,79.53,79.41,79.53,2300.0,76.3445,76.4503,76.3349,76.4503,2300.0
2023-10-03 10:55:00,79.54,79.66,79.54,79.64,1300.0,76.4599,76.5752,76.4599,76.556,1300.0
2023-10-03 11:00:00,79.56,79.56,79.37,79.44,1700.0,76.4791,76.4791,76.2965,76.3637,1700.0
2023-10-03 11:05:00,79.38,79.44,79.38,79.42,633.0,76.3061,76.3637,76.3061,76.3445,633.0
2023-10-03 11:10:00,79.39,79.39,79.21,79.21,400.0,76.3157,76.3157,76.1427,76.1427,400.0
2023-10-03 11:15:00,79.17,79.56,79.17,79.56,1800.0,76.1042,76.4791,76.1042,76.4791,1800.0
2023-10-03 11:20:00,79.58,79.61,79.2,79.21,600.0,76.4983,76.5272,76.133,76.1427,600.0
2023-10-03 11:25:00,79.24,79.35,79.24,79.24,500.0,76.1715,76.2772,76.1715,76.1715,500.0
2023-10-03 11:30:00,79.09,79.09,78.92,78.92,1000.0,76.0273,76.0273,75.8639,75.8639,1000.0
2023-10-03 11:35:00,78.69,78.74,78.66,78.68,1669.0,75.6428,75.6909,75.6139,75.6332,1669.0
2023-10-03 11:40:00,78.63,78.63,78.45,78.59,2400.0,75.5851,75.5851,75.4121,75.5467,2400.0
2023-10-03 11:45:00,78.59,78.72,78.59,78.68,600.0,75.5467,75.6716,75.5467,75.6332,600.0
2023-10-03 11:50:00,78.46,78.78,78.46,78.73,1963.0,75.4217,75.7293,75.4217,75.6812,1963.0
2023-10-03 11:55:00,78.84,78.98,78.75,78.98,1500.0,75.787,75.9216,75.7005,75.9216,1500.0
2023-10-03 12:00:00,78.98,79.24,78.98,79.23,1500.0,75.9216,76.1715,75.9216,76.1619,1500.0
2023-10-03 12:05:00,79.26,79.41,79.26,79.29,1303.0,76.1907,76.3349,76.1907,76.2196,1303.0
2023-10-03 12:10:00,79.27,79.29,79.14,79.15,900.0,76.2003,76.2196,76.0754,76.085,900.0
2023-10-03 12:15:00,79.03,79.19,79.03,79.14,1100.0,75.9696,76.1234,75.9696,76.0754,1100.0
2023-10-03 12:20:00,79.15,79.16,78.97,79.0,700.0,76.085,76.0946,75.9119,75.9408,700.0
2023-10-03 12:25:00,78.96,79.24,78.96,79.24,1400.0,75.9023,76.1715,75.9023,76.1715,1400.0
2023-10-03 12:30:00,79.29,79.39,79.18,79.38,1300.0,76.2196,76.3157,76.1138,76.3061,1300.0
2023-10-03 12:35:00,79.38,79.38,79.25,79.25,700.0,76.3061,76.3061,76.1811,76.1811,700.0
2023-10-03 12:40:00,79.2,79.34,79.04,79.04,800.0,76.133,76.2676,75.9792,75.9792,800.0
2023-10-03 12:45:00,79.05,79.2,79.05,79.15,900.0,75.9888,76.133,75.9888,76.085,900.0
2023-10-03 12:50:00,79.21,79.22,79.21,79.22,400.0,76.1427,76.1523,76.1427,76.1523,400.0
2023-10-03 12:55:00,79.17,79.23,79.16,79.21,700.0,76.1042,76.1619,76.0946,76.1427,700.0
2023-10-03 13:00:00,79.23,79.43,79.23,79.43,867.0,76.1619,76.3541,76.1619,76.3541,867.0
2023-10-03 13:05:00,79.46,79.5,79.46,79.49,600.0,76.383,76.4214,76.383,76.4118,600.0
2023-10-03 13:10:00,79.24,79.26,79.22,79.22,500.0,76.1715,76.1907,76.1523,76.1523,500.0
2023-10-03 13:15:00,79.27,79.27,79.21,79.21,500.0,76.2003,76.2003,76.1427,76.1427,500.0
2023-10-03 13:20:00,79.26,79.32,79.26,79.32,400.0,76.1907,76.2484,76.1907,76.2484,400.0
2023-10-03 13:25:00,79.29,79.29,79.16,79.17,900.0,76.2196,76.2196,76.0946,76.1042,900.0
2023-10-03 13:30:00,79.2,79.2,79.16,79.16,400.0,76.133,76.133,76.0946,76.0946,400.0
2023-10-03 13:35:00,79.11,79.34,79.11,79.34,1400.0,76.0465,76.2676,76.0465,76.2676,1400.0
2023-10-03 13:40:00,79.33,79.38,79.28,79.36,1700.0,76.258,76.3061,76.2099,76.2868,1700.0
2023-10-03 13:45:00,79.31,79.31,79.16,79.16,500.0,76.2388,76.2388,76.0946,76.0946,500.0
2023-10-03 13:50:00,79.17,79.23,79.12,79.23,900.0,76.1042,76.1619,76.0561,76.1619,900.0
2023-10-03 13:55:00,79.13,79.13,79.08,79.1,500.0,76.0657,76.0657,76.0177,76.0369,500.0
2023-10-03 14:00:00,79.12,79.2,79.12,79.12,1000.0,76.0561,76.133,76.0561,76.0561,1000.0
2023-10-03 14:05:00,79.12,79.13,79.05,79.05,300.0,76.0561,76.0657,75.9888,75.9888,300.0
2023-10-03 14:10:00,79.01,79.05,78.98,78.98,900.0,75.9504,75.9888,75.9216,75.9216,900.0
2023-10-03 14:15:00,79.03,79.04,78.96,78.99,1500.0,75.9696,75.9792,75.9023,75.9312,1500.0
2023-10-03 14:20:00,79.02,79.02,78.91,78.93,800.0,75.96,75.96,75.8543,75.8735,800.0
2023-10-03 14:25:00,79.02,79.03,79.02,79.03,200.0,75.96,75.9696,75.96,75.9696,200.0
2023-10-03 14:30:00,78.97,79.22,78.97,79.22,1300.0,75.9119,76.1523,75.9119,76.1523,1300.0
2023-10-03 14:35:00,79.17,79.29,79.14,79.29,1300.0,76.1042,76.2196,76.0754,76.2196,1300.0
2023-10-03 14:40:00,79.25,79.29,79.25,79.25,1100.0,76.1811,76.2196,76.1811,76.1811,1100.0
2023-10-03 14:45:00,79.2,79.27,79.2,79.27,600.0,76.133,76.2003,76.133,76.2003,600.0
2023-10-03 14:50:00,79.23,79.32,79.23,79.3,1300.0,76.1619,76.2484,76.1619,76.2292,1300.0
2023-10-03 14:55:00,79.31,79.33,79.29,79.31,700.0,76.2388,76.258,76.2196,76.2388,700.0
2023-10-03 15:00:00,79.25,79.36,79.2,79.36,1500.0,76.1811,76.2868,76.133,76.2868,1500.0
2023-10-03 15:05:00,79.3,79.36,79.3,79.35,1500.0,76.2292,76.2868,76.2292,76.2772,1500.0
2023-10-03 15:10:00,79.37,79.37,79.26,79.32,800.0,76.2965,76.2965,76.1907,76.2484,800.0
2023-10-03 15:15:00,79.3,79.3,79.2,79.26,1000.0,76.2292,76.2292,76.133,76.1907,1000.0
2023-10-03 15:20:00,79.23,79.37,79.23,79.28,2200.0,76.1619,76.2965,76.1619,76.2099,2200.0
2023-10-03 15:25:00,79.11,79.29,79.11,79.26,1800.0,76.0465,76.2196,76.0465,76.1907,1800.0
2023-10-03 15:30:00,79.28,79.28,79.14,79.19,2400.0,76.2099,76.2099,76.0754,76.1234,2400.0
2023-10-03 15:35:00,79.18,79.33,79.17,79.32,3000.0,76.1138,76.258,76.1042,76.2484,3000.0
2023-10-03 15:40:00,79.34,79.5,79.33,79.48,2353.0,76.2676,76.4214,76.258,76.4022,2353.0
2023-10-03 15:45:00,79.44,79.44,79.3,79.41,3990.0,76.3637,76.3637,76.2292,76.3349,3990.0
2023-10-03 15:50:00,79.36,79.41,79.25,79.25,8230.0,76.2868,76.3349,76.1811,76.1811,8230.0
2023-10-03 15:55:00,79.27,79.34,79.23,79.25,12969.0,76.2003,76.2676,76.1619,76.1811,12969.0
2023-10-04 09:30:00,80.03,80.03,79.72,79.72,700.0,76.9309,76.9309,76.6329,76.6329,700.0
2023-10-04 09:35:00,79.73,80.4,79.73,80.17,3000.0,76.6425,77.2866,76.6425,77.0655,3000.0
2023-10-04 09:40:00,80.01,80.12,79.99,80.05,1000.0,76.9117,77.0174,76.8924,76.9501,1000.0
2023-10-04 09:45:00,79.95,79.98,79.87,79.92,2000.0,76.854,76.8828,76.7771,76.8252,2000.0
2023-10-04 09:50:00,79.97,79.97,79.79,79.79,600.0,76.8732,76.8732,76.7002,76.7002,600.0
2023-10-04 09:55:00,79.62,79.82,79.61,79.82,800.0,76.5368,76.729,76.5272,76.729,800.0
2023-10-04 10:00:00,79.81,79.81,79.65,79.65,200.0,76.7194,76.7194,76.5656,76.5656,200.0
2023-10-04 10:05:00,79.69,79.77,79.58,79.7,1300.0,76.6041,76.681,76.4983,76.6137,1300.0
2023-10-04 10:10:00,79.8,79.95,79.79,79.95,1800.0,76.7098,76.854,76.7002,76.854,1800.0
2023-10-04 10:15:00,79.89,79.9,79.79,79.87,900.0,76.7963,76.8059,76.7002,76.7771,900.0
2023-10-04 10:20:00,79.88,79.9,79.78,79.83,1300.0,76.7867,76.8059,76.6906,76.7386,1300.0
2023-10-04 10:25:00,79.82,79.88,79.81,79.83,1300.0,76.729,76.7867,76.7194,76.7386,1300.0
2023-10-04 10:30:00,79.83,79.97,79.8,79.89,1800.0,76.7386,76.8732,76.7098,76.7963,1800.0
2023-10-04 10:35:00,79.92,80.06,79.92,80.06,1700.0,76.8252,76.9597,76.8252,76.9597,1700.0
2023-10-04 10:40:00,80.07,80.11,80.03,80.06,1400.0,76.9693,77.0078,76.9309,76.9597,1400.0
2023-10-04 10:45:00,80.05,80.09,79.95,79.96,1200.0,76.9501,76.9886,76.854,76.8636,1200.0
2023-10-04 10:50:00,79.98,80.04,79.85,79.85,1814.0,76.8828,76.9405,76.7579,76.7579,1814.0
2023-10-04 10:55:00,79.81,79.87,79.76,79.87,1900.0,76.7194,76.7771,76.6714,76.7771,1900.0
2023-10-04 11:00:00,79.74,79.88,79.63,79.88,1900.0,76.6521,76.7867,76.5464,76.7867,1900.0
2023-10-04 11:05:00,79.89,80.04,79.89,80.02,4200.0,76.7963,76.9405,76.7963,76.9213,4200.0
2023-10-04 11:10:00,79.97,80.18,79.97,80.18,2400.0,76.8732,77.0751,76.8732,77.0751,2400.0
2023-10-04 11:15:00,80.19,80.3,80.19,80.3,1700.0,77.0847,77.1904,77.0847,77.1904,1700.0
2023-10-04 11:20:00,80.31,80.44,80.31,80.4,1100.0,77.2001,77.325,77.2001,77.2866,1100.0
2023-10-04 11:25:00,80.48,80.62,80.48,80.49,2875.0,77.3635,77.498,77.3635,77.3731,2875.0
2023-10-04 11:30:00,80.5,80.5,80.33,80.49,1400.0,77.3827,77.3827,77.2193,77.3731,1400.0
2023-10-04 11:35:00,80.48,80.48,80.23,80.23,1300.0,77.3635,77.3635,77.1232,77.1232,1300.0
2023-10-04 11:40:00,80.2,80.2,80.11,80.11,1890.0,77.0943,77.0943,77.0078,77.0078,1890.0
2023-10-04 11:45:00,80.12,80.5,80.12,80.5,2100.0,77.0174,77.3827,77.0174,77.3827,2100.0
2023-10-04 11:50:00,80.35,80.5,80.35,80.4,1000.0,77.2385,77.3827,77.2385,77.2866,1000.0
2023-10-04 11:55:00,80.41,80.5,80.37,80.44,1000.0,77.2962,77.3827,77.2577,77.325,1000.0
2023-10-04 12:00:00,80.46,80.46,80.28,80.28,300.0,77.3442,77.3442,77.1712,77.1712,300.0
2023-10-04 12:05:00,80.38,80.5,80.38,80.5,500.0,77.2673,77.3827,77.2673,77.3827,500.0
2023-10-04 12:10:00,80.61,80.61,80.55,80.55,1600.0,77.4884,77.4884,77.4308,77.4308,1600.0
2023-10-04 12:15:00,80.48,80.66,80.48,80.66,1029.0,77.3635,77.5365,77.3635,77.5365,1029.0
2023-10-04 12:20:00,80.66,80.66,80.61,80.61,506.0,77.5365,77.5365,77.4884,77.4884,506.0
2023-10-04 12:25:00,80.62,80.72,80.6,80.72,500.0,77.498,77.5942,77.4788,77.5942,500.0
2023-10-04 12:30:00,80.81,80.84,80.76,80.83,1118.0,77.6807,77.7095,77.6326,77.6999,1118.0
2023-10-04 12:35:00,80.76,80.8,80.74,80.8,700.0,77.6326,77.6711,77.6134,77.6711,700.0
2023-10-04 12:40:00,80.81,80.82,80.8,80.8,300.0,77.6807,77.6903,77.6711,77.6711,300.0
2023-10-04 12:45:00,80.69,80.83,80.69,80.83,600.0,77.5653,77.6999,77.5653,77.6999,600.0
2023-10-04 12:50:00,80.81,80.81,80.72,80.74,900.0,77.6807,77.6807,77.5942,77.6134,900.0
2023-10-04 12:55:00,80.65,80.71,80.64,80.66,1544.0,77.5269,77.5846,77.5173,77.5365,1544.0
2023-10-04 13:00:00,80.54,80.54,80.5,80.53,700.0,77.4211,77.4211,77.3827,77.4115,700.0
2023-10-04 13:05:00,80.58,80.65,80.58,80.62,600.0,77.4596,77.5269,77.4596,77.498,600.0
2023-10-04 13:10:00,80.66,80.66,80.59,80.59,500.0,77.5365,77.5365,77.4692,77.4692,500.0
2023-10-04 13:15:00,80.6,80.67,80.57,80.63,800.0,77.4788,77.5461,77.45,77.5077,800.0
2023-10-04 13:20:00,80.65,80.69,80.62,80.65,500.0,77.5269,77.5653,77.498,77.5269,500.0
2023-10-04 13:25:00,80.57,80.61,80.57,80.57,600.0,77.45,77.4884,77.45,77.45,600.0
2023-10-04 13:30:00,80.56,80.6,80.5,80.6,700.0,77.4404,77.4788,77.3827,77.4788,700.0
2023-10-04 13:35:00,80.64,80.79,80.61,80.63,1800.0,77.5173,77.6615,77.4884,77.5077,1800.0
2023-10-04 13:40:00,80.72,80.72,80.68,80.68,400.0,77.5942,77.5942,77.5557,77.5557,400.0
2023-10-04 13:45:00,80.7,80.78,80.68,80.78,2134.0,77.575,77.6519,77.5557,77.6519,2134.0
2023-10-04 13:50:00,80.75,80.77,80.64,80.64,900.0,77.623,77.6422,77.5173,77.5173,900.0
2023-10-04 13:55:00,80.61,80.72,80.6,80.72,1700.0,77.4884,77.5942,77.4788,77.5942,1700.0
2023-10-04 14:00:00,80.7,80.7,80.57,80.61,900.0,77.575,77.575,77.45,77.4884,900.0
2023-10-04 14:05:00,80.67,80.69,80.63,80.65,800.0,77.5461,77.5653,77.5077,77.5269,800.0
2023-10-04 14:10:00,80.62,80.77,80.62,80.77,600.0,77.498,77.6422,77.498,77.6422,600.0
2023-10-04 14:15:00,80.79,80.8,80.79,80.8,600.0,77.6615,77.6711,77.6615,77.6711,600.0
2023-10-04 14:20:00,80.82,80.82,80.66,80.66,813.0,77.6903,77.6903,77.5365,77.5365,813.0
2023-10-04 14:25:00,80.66,80.66,80.66,80.66,0.0,77.5365,77.5365,77.5365,77.5365,0.0
2023-10-04 14:30:00,80.88,80.89,80.87,80.87,600.0,77.748,77.7576,77.7384,77.7384,600.0
2023-10-04 14:35:00,80.82,80.89,80.81,80.83,2000.0,77.6903,77.7576,77.6807,77.6999,2000.0
2023-10-04 14:40:00,80.81,80.89,80.8,80.89,3467.0,77.6807,77.7576,77.6711,77.7576,3467.0
2023-10-04 14:45:00,80.93,81.04,80.93,81.01,1300.0,77.796,77.9018,77.796,77.8729,1300.0
2023-10-04 14:50:00,81.03,81.03,81.01,81.01,300.0,77.8922,77.8922,77.8729,77.8729,300.0
2023-10-04 14:55:00,81.0,81.14,81.0,81.14,1000.0,77.8633,77.9979,77.8633,77.9979,1000.0
2023-10-04 15:00:00,81.15,81.16,81.04,81.06,1200.0,78.0075,78.0171,77.9018,77.921,1200.0
2023-10-04 15:05:00,81.09,81.1,81.04,81.06,1300.0,77.9498,77.9595,77.9018,77.921,1300.0
2023-10-04 15:10:00,81.19,81.23,81.19,81.23,4068.0,78.046,78.0844,78.046,78.0844,4068.0
2023-10-04 15:15:00,81.23,81.43,81.23,81.36,3035.0,78.0844,78.2767,78.0844,78.2094,3035.0
2023-10-04 15:20:00,81.37,81.42,81.32,81.39,700.0,78.219,78.2671,78.1709,78.2382,700.0
2023-10-04 15:25:00,81.36,81.39,81.32,81.34,1887.0,78.2094,78.2382,78.1709,78.1902,1887.0
2023-10-04 15:30:00,81.3,81.48,81.3,81.48,1000.0,78.1517,78.3247,78.1517,78.3247,1000.0
2023-10-04 15:35:00,81.45,81.45,81.4,81.44,1600.0,78.2959,78.2959,78.2478,78.2863,1600.0
2023-10-04 15:40:00,81.43,81.65,81.43,81.61,3100.0,78.2767,78.4882,78.2767,78.4497,3100.0
2023-10-04 15:45:00,81.59,81.73,81.55,81.67,4200.0,78.4305,78.5651,78.392,78.5074,4200.0
2023-10-04 15:50:00,81.63,81.63,81.48,81.59,4688.0,78.4689,78.4689,78.3247,78.4305,4688.0
2023-10-04 15:55:00,81.53,81.72,81.53,81.72,12579.0,78.3728,78.5555,78.3728,78.5555,12579.0
2023-10-05 09:35:00,81.67,81.67,81.67,81.67,200.0,78.5074,78.5074,78.5074,78.5074,200.0
2023-10-05 09:40:00,81.75,81.75,81.67,81.68,1094.0,78.5843,78.5843,78.5074,78.517,1094.0
2023-10-05 09:45:00,81.71,81.98,81.71,81.98,1800.0,78.5458,78.8054,78.5458,78.8054,1800.0
2023-10-05 09:50:00,81.98,82.05,81.98,82.02,700.0,78.8054,78.8727,78.8054,78.8438,700.0
2023-10-05 09:55:00,82.02,82.02,82.02,82.02,0.0,78.8438,78.8438,78.8438,78.8438,0.0
2023-10-05 10:00:00,82.11,82.26,82.05,82.26,1073.0,78.9303,79.0745,78.8727,79.0745,1073.0
2023-10-05 10:05:00,82.21,82.33,82.2,82.33,1100.0,79.0265,79.1418,79.0169,79.1418,1100.0
2023-10-05 10:10:00,82.29,82.29,82.21,82.22,400.0,79.1034,79.1034,79.0265,79.0361,400.0
2023-10-05 10:15:00,82.2,82.4,82.17,82.36,2610.0,79.0169,79.2091,78.988,79.1707,2610.0
2023-10-05 10:20:00,82.24,82.24,82.24,82.24,200.0,79.0553,79.0553,79.0553,79.0553,200.0
2023-10-05 10:25:00,82.01,82.15,82.01,82.14,1500.0,78.8342,78.9688,78.8342,78.9592,1500.0
2023-10-05 10:30:00,82.18,82.19,82.12,82.12,1900.0,78.9976,79.0073,78.94,78.94,1900.0
2023-10-05 10:35:00,82.03,82.03,81.95,81.95,300.0,78.8534,78.8534,78.7765,78.7765,300.0
2023-10-05 10:40:00,81.94,82.14,81.91,82.14,2312.0,78.7669,78.9592,78.7381,78.9592,2312.0
2023-10-05 10:45:00,82.09,82.09,81.99,82.05,1400.0,78.9111,78.9111,78.815,78.8727,1400.0
2023-10-05 10:50:00,82.02,82.14,82.02,82.07,2200.0,78.8438,78.9592,78.8438,78.8919,2200.0
2023-10-05 10:55:00,82.1,82.21,82.07,82.21,1900.0,78.9207,79.0265,78.8919,79.0265,1900.0
2023-10-05 11:00:00,82.25,82.26,82.08,82.11,2700.0,79.0649,79.0745,78.9015,78.9303,2700.0
2023-10-05 11:05:00,82.12,82.17,82.09,82.16,3502.0,78.94,78.988,78.9111,78.9784,3502.0
2023-10-05 11:10:00,82.15,82.29,82.14,82.25,2000.0,78.9688,79.1034,78.9592,79.0649,2000.0
2023-10-05 11:15:00,82.21,82.27,82.2,82.2,2400.0,79.0265,79.0842,79.0169,79.0169,2400.0
2023-10-05 11:20:00,82.23,82.37,82.23,82.35,2300.0,79.0457,79.1803,79.0457,79.1611,2300.0
2023-10-05 11:25:00,82.33,82.38,82.28,82.38,3000.0,79.1418,79.1899,79.0938,79.1899,3000.0
2023-10-05 11:30:00,82.33,82.39,82.27,82.39,4157.0,79.1418,79.1995,79.0842,79.1995,4157.0
2023-10-05 11:35:00,82.39,82.56,82.36,82.46,2906.0,79.1995,79.3629,79.1707,79.2668,2906.0
2023-10-05 11:40:00,82.49,82.58,82.45,82.52,2100.0,79.2956,79.3821,79.2572,79.3245,2100.0
2023-10-05 11:45:00,82.51,82.62,82.47,82.62,3400.0,79.3149,79.4206,79.2764,79.4206,3400.0
2023-10-05 11:50:00,82.49,82.67,82.49,82.66,3400.0,79.2956,79.4687,79.2956,79.4591,3400.0
2023-10-05 11:55:00,82.54,82.58,82.38,82.4,2552.0,79.3437,79.3821,79.1899,79.2091,2552.0
2023-10-05 12:00:00,82.36,82.36,82.29,82.36,4035.0,79.1707,79.1707,79.1034,79.1707,4035.0
2023-10-05 12:05:00,82.37,82.59,82.37,82.59,2498.0,79.1803,79.3918,79.1803,79.3918,2498.0
2023-10-05 12:10:00,82.6,82.65,82.58,82.64,1600.0,79.4014,79.4494,79.3821,79.4398,1600.0
2023-10-05 12:15:00,82.62,82.67,82.53,82.67,2500.0,79.4206,79.4687,79.3341,79.4687,2500.0
2023-10-05 12:20:00,82.68,82.75,82.65,82.65,1600.0,79.4783,79.5456,79.4494,79.4494,1600.0
2023-10-05 12:25:00,82.64,82.75,82.64,82.73,2300.0,79.4398,79.5456,79.4398,79.5263,2300.0
2023-10-05 12:30:00,82.74,82.77,82.68,82.7,1859.0,79.536,79.5648,79.4783,79.4975,1859.0
2023-10-05 12:35:00,82.68,82.79,82.68,82.78,2829.0,79.4783,79.584,79.4783,79.5744,2829.0
2023-10-05 12:40:00,82.7,82.7,82.65,82.67,2745.0,79.4975,79.4975,79.4494,79.4687,2745.0
2023-10-05 12:45:00,82.68,82.72,82.56,82.56,2800.0,79.4783,79.5167,79.3629,79.3629,2800.0
2023-10-05 12:50:00,82.57,82.64,82.52,82.54,3401.0,79.3725,79.4398,79.3245,79.3437,3401.0
2023-10-05 12:55:00,82.54,82.65,82.54,82.65,4221.0,79.3437,79.4494,79.3437,79.4494,4221.0
2023-10-05 13:00:00,82.66,82.66,82.44,82.44,2100.0,79.4591,79.4591,79.2476,79.2476,2100.0
2023-10-05 13:05:00,82.43,82.5,82.43,82.45,2000.0,79.238,79.3052,79.238,79.2572,2000.0
2023-10-05 13:10:00,82.4,82.52,82.4,82.52,3230.0,79.2091,79.3245,79.2091,79.3245,3230.0
2023-10-05 13:15:00,82.52,82.52,82.43,82.5,2618.0,79.3245,79.3245,79.238,79.3052,2618.0
2023-10-05 13:20:00,82.47,82.56,82.45,82.49,2300.0,79.2764,79.3629,79.2572,79.2956,2300.0
2023-10-05 13:25:00,82.51,82.58,82.48,82.58,1900.0,79.3149,79.3821,79.286,79.3821,1900.0
2023-10-05 13:30:00,82.57,82.7,82.45,82.66,4118.0,79.3725,79.4975,79.2572,79.4591,4118.0
2023-10-05 13:35:00,82.69,82.82,82.69,82.77,3300.0,79.4879,79.6129,79.4879,79.5648,3300.0
2023-10-05 13:40:00,82.76,82.86,82.76,82.77,2100.0,79.5552,79.6513,79.5552,79.5648,2100.0
2023-10-05 13:45:00,82.78,82.78,82.7,82.7,1801.0,79.5744,79.5744,79.4975,79.4975,1801.0
2023-10-05 13:50:00,82.72,82.73,82.64,82.65,1200.0,79.5167,79.5263,79.4398,79.4494,1200.0
2023-10-05 13:55:00,82.68,82.71,82.68,82.71,2300.0,79.4783,79.5071,79.4783,79.5071,2300.0
2023-10-05 14:00:00,82.73,82.91,82.73,82.86,2000.0,79.5263,79.6994,79.5263,79.6513,2000.0
2023-10-05 14:05:00,82.87,82.88,82.83,82.84,1100.0,79.6609,79.6705,79.6225,79.6321,1100.0
2023-10-05 14:10:00,82.75,82.8,82.74,82.77,1500.0,79.5456,79.5936,79.536,79.5648,1500.0
2023-10-05 14:15:00,82.73,82.8,82.73,82.73,2400.0,79.5263,79.5936,79.5263,79.5263,2400.0
2023-10-05 14:20:00,82.71,82.72,82.6,82.63,2866.0,79.5071,79.5167,79.4014,79.4302,2866.0
2023-10-05 14:25:00,82.63,82.71,82.61,82.71,1700.0,79.4302,79.5071,79.411,79.5071,1700.0
2023-10-05 14:30:00,82.73,82.86,82.73,82.84,1836.0,79.5263,79.6513,79.5263,79.6321,1836.0
2023-10-05 14:35:00,82.85,82.89,82.82,82.88,4402.0,79.6417,79.6801,79.6129,79.6705,4402.0
2023-10-05 14:40:00,82.87,82.9,82.78,82.78,1800.0,79.6609,79.6898,79.5744,79.5744,1800.0
2023-10-05 14:45:00,82.8,82.96,82.8,82.93,3890.0,79.5936,79.7474,79.5936,79.7186,3890.0
2023-10-05 14:50:00,82.95,82.95,82.89,82.89,3304.0,79.7378,79.7378,79.6801,79.6801,3304.0
2023-10-05 14:55:00,82.86,82.94,82.85,82.94,2600.0,79.6513,79.7282,79.6417,79.7282,2600.0
2023-10-05 15:00:00,82.92,83.0,82.89,82.95,2900.0,79.709,79.7859,79.6801,79.7378,2900.0
2023-10-05 15:05:00,82.97,82.98,82.9,82.9,1900.0,79.757,79.7667,79.6898,79.6898,1900.0
2023-10-05 15:10:00,82.91,82.94,82.83,82.88,3200.0,79.6994,79.7282,79.6225,79.6705,3200.0
2023-10-05 15:15:00,82.86,82.92,82.84,82.85,3200.0,79.6513,79.709,79.6321,79.6417,3200.0
2023-10-05 15:20:00,82.84,82.84,82.78,82.83,4004.0,79.6321,79.6321,79.5744,79.6225,4004.0
2023-10-05 15:25:00,82.85,83.1,82.85,83.05,5100.0,79.6417,79.882,79.6417,79.8339,5100.0
2023-10-05 15:30:00,83.06,83.1,82.99,83.09,5503.0,79.8436,79.882,79.7763,79.8724,5503.0
2023-10-05 15:35:00,83.06,83.1,83.02,83.05,5200.0,79.8436,79.882,79.8051,79.8339,5200.0
2023-10-05 15:40:00,83.09,83.19,83.06,83.16,13250.0,79.8724,79.9685,79.8436,79.9397,13250.0
2023-10-05 15:45:00,83.15,83.23,83.15,83.23,28129.0,79.9301,80.007,79.9301,80.007,28129.0
2023-10-05 15:50:00,83.18,83.18,82.97,83.0,5137.0,79.9589,79.9589,79.757,79.7859,5137.0
2023-10-05 15:55:00,83.0,83.05,82.95,83.01,10444.0,79.7859,79.8339,79.7378,79.7955,10444.0
2023-10-06 09:30:00,82.25,82.25,82.13,82.13,350.0,79.0649,79.0649,78.9496,78.9496,350.0
2023-10-06 09:35:00,81.98,82.08,81.87,81.87,400.0,78.8054,78.9015,78.6996,78.6996,400.0
2023-10-06 09:40:00,81.71,81.71,81.68,81.68,700.0,78.5458,78.5458,78.517,78.517,700.0
2023-10-06 09:45:00,81.3,81.39,81.3,81.36,600.0,78.1517,78.2382,78.1517,78.2094,600.0
2023-10-06 09:50:00,81.09,81.31,81.09,81.26,800.0,77.9498,78.1613,77.9498,78.1133,800.0
2023-10-06 09:55:00,81.25,81.25,81.11,81.25,1400.0,78.1037,78.1037,77.9691,78.1037,1400.0
2023-10-06 10:00:00,81.3,81.31,81.0,81.06,900.0,78.1517,78.1613,77.8633,77.921,900.0
2023-10-06 10:05:00,80.94,80.97,80.94,80.97,200.0,77.8057,77.8345,77.8057,77.8345,200.0
2023-10-06 10:10:00,80.67,80.72,80.66,80.72,1200.0,77.5461,77.5942,77.5365,77.5942,1200.0
2023-10-06 10:15:00,80.65,80.74,80.65,80.74,1000.0,77.5269,77.6134,77.5269,77.6134,1000.0
2023-10-06 10:20:00,80.76,81.06,80.65,81.06,2000.0,77.6326,77.921,77.5269,77.921,2000.0
2023-10-06 10:25:00,81.11,81.31,81.1,81.24,1100.0,77.9691,78.1613,77.9595,78.094,1100.0
2023-10-06 10:30:00,81.39,81.49,81.39,81.47,600.0,78.2382,78.3344,78.2382,78.3151,600.0
2023-10-06 10:35:00,81.34,81.48,81.29,81.39,1923.0,78.1902,78.3247,78.1421,78.2382,1923.0
2023-10-06 10:40:00,81.41,81.47,81.32,81.36,900.0,78.2575,78.3151,78.1709,78.2094,900.0
2023-10-06 10:45:00,81.38,81.54,81.37,81.44,1600.0,78.2286,78.3824,78.219,78.2863,1600.0
2023-10-06 10:50:00,81.39,81.51,81.37,81.37,1400.0,78.2382,78.3536,78.219,78.219,1400.0
2023-10-06 10:55:00,81.31,81.35,81.18,81.35,2100.0,78.1613,78.1998,78.0364,78.1998,2100.0
2023-10-06 11:00:00,81.27,81.42,81.27,81.41,1400.0,78.1229,78.2671,78.1229,78.2575,1400.0
2023-10-06 11:05:00,81.49,81.49,81.49,81.49,200.0,78.3344,78.3344,78.3344,78.3344,200.0
2023-10-06 11:10:00,81.48,81.59,81.48,81.59,800.0,78.3247,78.4305,78.3247,78.4305,800.0
2023-10-06 11:15:00,81.62,81.64,81.62,81.64,200.0,78.4593,78.4786,78.4593,78.4786,200.0
2023-10-06 11:20:00,81.54,81.63,81.54,81.63,200.0,78.3824,78.4689,78.3824,78.4689,200.0
2023-10-06 11:25:00,81.68,81.97,81.68,81.94,1000.0,78.517,78.7958,78.517,78.7669,1000.0
2023-10-06 11:30:00,81.97,82.22,81.95,82.22,900.0,78.7958,79.0361,78.7765,79.0361,900.0
2023-10-06 11:35:00,82.24,82.36,82.2,82.36,2300.0,79.0553,79.1707,79.0169,79.1707,2300.0
2023-10-06 11:40:00,82.4,82.55,82.4,82.55,400.0,79.2091,79.3533,79.2091,79.3533,400.0
2023-10-06 11:45:00,82.41,82.57,82.41,82.57,400.0,79.2187,79.3725,79.2187,79.3725,400.0
2023-10-06 11:50:00,82.55,82.57,82.51,82.56,1747.0,79.3533,79.3725,79.3149,79.3629,1747.0
2023-10-06 11:55:00,82.66,82.75,82.66,82.72,779.0,79.4591,79.5456,79.4591,79.5167,779.0
2023-10-06 12:00:00,82.79,82.9,82.79,82.9,200.0,79.584,79.6898,79.584,79.6898,200.0
2023-10-06 12:05:00,82.73,82.77,82.71,82.76,700.0,79.5263,79.5648,79.5071,79.5552,700.0
2023-10-06 12:10:00,82.69,82.74,82.67,82.74,500.0,79.4879,79.536,79.4687,79.536,500.0
2023-10-06 12:15:00,82.69,82.75,82.69,82.71,5857.0,79.4879,79.5456,79.4879,79.5071,5857.0
2023-10-06 12:20:00,82.73,82.73,82.49,82.57,2300.0,79.5263,79.5263,79.2956,79.3725,2300.0
2023-10-06 12:25:00,82.5,82.58,82.44,82.44,900.0,79.3052,79.3821,79.2476,79.2476,900.0
2023-10-06 12:30:00,82.49,82.55,82.49,82.51,6553.0,79.2956,79.3533,79.2956,79.3149,6553.0
2023-10-06 12:35:00,82.52,82.58,82.46,82.46,5476.0,79.3245,79.3821,79.2668,79.2668,5476.0
2023-10-06 12:40:00,82.48,82.6,82.48,82.6,700.0,79.286,79.4014,79.286,79.4014,700.0
2023-10-06 12:45:00,82.64,82.66,82.57,82.57,2200.0,79.4398,79.4591,79.3725,79.3725,2200.0
2023-10-06 12:50:00,82.58,82.59,82.54,82.55,13417.0,79.3821,79.3918,79.3437,79.3533,13417.0
2023-10-06 12:55:00,82.57,82.61,82.52,82.53,1900.0,79.3725,79.411,79.3245,79.3341,1900.0
2023-10-06 13:00:00,82.57,82.65,82.57,82.6,1200.0,79.3725,79.4494,79.3725,79.4014,1200.0
2023-10-06 13:05:00,82.52,82.61,82.52,82.6,2635.0,79.3245,79.411,79.3245,79.4014,2635.0
2023-10-06 13:10:00,82.67,82.67,82.52,82.67,5395.0,79.4687,79.4687,79.3245,79.4687,5395.0
2023-10-06 13:15:00,82.63,82.7,82.57,82.62,900.0,79.4302,79.4975,79.3725,79.4206,900.0
2023-10-06 13:20:00,82.63,82.65,82.52,82.6,2300.0,79.4302,79.4494,79.3245,79.4014,2300.0
2023-10-06 13:25:00,82.59,82.6,82.47,82.52,8325.0,79.3918,79.4014,79.2764,79.3245,8325.0
2023-10-06 13:30:00,82.52,82.81,82.52,82.76,1500.0,79.3245,79.6032,79.3245,79.5552,1500.0
2023-10-06 13:35:00,82.76,82.87,82.66,82.66,1800.0,79.5552,79.6609,79.4591,79.4591,1800.0
2023-10-06 13:40:00,82.66,82.79,82.66,82.75,1700.0,79.4591,79.584,79.4591,79.5456,1700.0
2023-10-06 13:45:00,82.65,82.68,82.65,82.68,400.0,79.4494,79.4783,79.4494,79.4783,400.0
2023-10-06 13:50:00,82.64,82.66,82.58,82.62,920.0,79.4398,79.4591,79.3821,79.4206,920.0
2023-10-06 13:55:00,82.67,82.8,82.66,82.8,800.0,79.4687,79.5936,79.4591,79.5936,800.0
2023-10-06 14:00:00,82.79,82.83,82.72,82.76,1100.0,79.584,79.6225,79.5167,79.5552,1100.0
2023-10-06 14:05:00,82.7,82.8,82.69,82.8,2925.0,79.4975,79.5936,79.4879,79.5936,2925.0
2023-10-06 14:10:00,82.81,82.83,82.72,82.72,2300.0,79.6032,79.6225,79.5167,79.5167,2300.0
2023-10-06 14:15:00,82.72,82.77,82.67,82.67,6600.0,79.5167,79.5648,79.4687,79.4687,6600.0
2023-10-06 14:20:00,82.67,82.72,82.65,82.7,9085.0,79.4687,79.5167,79.4494,79.4975,9085.0
2023-10-06 14:25:00,82.71,82.76,82.68,82.72,4005.0,79.5071,79.5552,79.4783,79.5167,4005.0
2023-10-06 14:30:00,82.71,82.71,82.5,82.51,2212.0,79.5071,79.5071,79.3052,79.3149,2212.0
2023-10-06 14:35:00,82.52,82.56,82.45,82.5,3100.0,79.3245,79.3629,79.2572,79.3052,3100.0
2023-10-06 14:40:00,82.49,82.53,82.34,82.35,3968.0,79.2956,79.3341,79.1514,79.1611,3968.0
2023-10-06 14:45:00,82.35,82.35,82.18,82.18,4103.0,79.1611,79.1611,78.9976,78.9976,4103.0
2023-10-06 14:50:00,82.17,82.17,82.03,82.1,2800.0,78.988,78.988,78.8534,78.9207,2800.0
2023-10-06 14:55:00,82.04,82.05,81.94,82.0,4000.0,78.8631,78.8727,78.7669,78.8246,4000.0
2023-10-06 15:00:00,81.95,81.98,81.63,81.63,3200.0,78.7765,78.8054,78.4689,78.4689,3200.0
2023-10-06 15:05:00,81.62,81.66,81.5,81.59,5600.0,78.4593,78.4978,78.344,78.4305,5600.0
2023-10-06 15:10:00,81.59,81.69,81.56,81.67,3821.0,78.4305,78.5266,78.4016,78.5074,3821.0
2023-10-06 15:15:00,81.66,81.66,81.53,81.54,3802.0,78.4978,78.4978,78.3728,78.3824,3802.0
2023-10-06 15:20:00,81.53,81.73,81.53,81.68,5503.0,78.3728,78.5651,78.3728,78.517,5503.0
2023-10-06 15:25:00,81.6,81.82,81.6,81.82,5940.0,78.4401,78.6516,78.4401,78.6516,5940.0
2023-10-06 15:30:00,81.83,81.91,81.76,81.84,9836.0,78.6612,78.7381,78.5939,78.6708,9836.0
2023-10-06 15:35:00,81.85,82.1,81.85,82.07,5337.0,78.6804,78.9207,78.6804,78.8919,5337.0
2023-10-06 15:40:00,82.05,82.05,81.83,81.87,5946.0,78.8727,78.8727,78.6612,78.6996,5946.0
2023-10-06 15:45:00,81.84,81.95,81.84,81.95,9379.0,78.6708,78.7765,78.6708,78.7765,9379.0
2023-10-06 15:50:00,81.9,81.91,81.67,81.68,12865.0,78.7285,78.7381,78.5074,78.517,12865.0
2023-10-06 15:55:00,81.68,81.74,81.47,81.48,16375.0,78.517,78.5747,78.3151,78.3247,16375.0
2023-10-09 09:30:00,81.09,81.29,80.83,81.29,2700.0,77.9498,78.1421,77.6999,78.1421,2700.0
2023-10-09 09:35:00,81.32,81.49,81.22,81.47,2179.0,78.1709,78.3344,78.0748,78.3151,2179.0
2023-10-09 09:40:00,81.4,81.48,81.05,81.1,3634.0,78.2478,78.3247,77.9114,77.9595,3634.0
2023-10-09 09:45:00,81.28,81.28,81.15,81.15,600.0,78.1325,78.1325,78.0075,78.0075,600.0
2023-10-09 09:50:00,81.26,81.36,81.16,81.36,300.0,78.1133,78.2094,78.0171,78.2094,300.0
2023-10-09 09:55:00,81.27,81.27,81.14,81.18,1570.0,78.1229,78.1229,77.9979,78.0364,1570.0
2023-10-09 10:00:00,81.31,81.33,81.19,81.22,600.0,78.1613,78.1806,78.046,78.0748,600.0
2023-10-09 10:05:00,81.26,81.26,81.17,81.17,367.0,78.1133,78.1133,78.0268,78.0268,367.0
2023-10-09 10:10:00,81.25,81.25,81.2,81.2,700.0,78.1037,78.1037,78.0556,78.0556,700.0
2023-10-09 10:15:00,81.36,81.5,81.36,81.41,804.0,78.2094,78.344,78.2094,78.2575,804.0
2023-10-09 10:20:00,81.47,81.55,81.47,81.54,400.0,78.3151,78.392,78.3151,78.3824,400.0
2023-10-09 10:25:00,81.6,81.62,81.6,81.62,400.0,78.4401,78.4593,78.4401,78.4593,400.0
2023-10-09 10:30:00,81.5,81.6,81.5,81.52,800.0,78.344,78.4401,78.344,78.3632,800.0
2023-10-09 10:35:00,81.4,81.4,81.3,81.32,1900.0,78.2478,78.2478,78.1517,78.1709,1900.0
2023-10-09 10:40:00,81.45,81.45,81.45,81.45,200.0,78.2959,78.2959,78.2959,78.2959,200.0
2023-10-09 10:45:00,81.59,81.61,81.56,81.57,940.0,78.4305,78.4497,78.4016,78.4113,940.0
2023-10-09 10:50:00,81.42,81.42,81.42,81.42,400.0,78.2671,78.2671,78.2671,78.2671,400.0
2023-10-09 10:55:00,81.51,81.6,81.51,81.6,700.0,78.3536,78.4401,78.3536,78.4401,700.0
2023-10-09 11:00:00,81.78,81.82,81.78,81.82,200.0,78.6131,78.6516,78.6131,78.6516,200.0
2023-10-09 11:05:00,81.85,81.85,81.75,81.84,700.0,78.6804,78.6804,78.5843,78.6708,700.0
2023-10-09 11:10:00,81.82,81.89,81.81,81.86,800.0,78.6516,78.7189,78.642,78.69,800.0
2023-10-09 11:15:00,81.86,81.9,81.83,81.9,700.0,78.69,78.7285,78.6612,78.7285,700.0
2023-10-09 11:20:00,81.92,82.04,81.92,82.04,200.0,78.7477,78.8631,78.7477,78.8631,200.0
2023-10-09 11:25:00,82.24,82.24,82.22,82.22,400.0,79.0553,79.0553,79.0361,79.0361,400.0
2023-10-09 11:30:00,82.31,82.33,82.31,82.33,300.0,79.1226,79.1418,79.1226,79.1418,300.0
2023-10-09 11:35:00,82.29,82.35,82.29,82.35,200.0,79.1034,79.1611,79.1034,79.1611,200.0
2023-10-09 11:40:00,82.29,82.29,82.29,82.29,200.0,79.1034,79.1034,79.1034,79.1034,200.0
2023-10-09 11:45:00,82.28,82.28,81.99,81.99,400.0,79.0938,79.0938,78.815,78.815,400.0
2023-10-09 11:50:00,82.0,82.01,82.0,82.01,1820.0,78.8246,78.8342,78.8246,78.8342,1820.0
2023-10-09 11:55:00,82.1,82.1,82.09,82.09,200.0,78.9207,78.9207,78.9111,78.9111,200.0
2023-10-09 12:00:00,82.13,82.13,82.13,82.13,300.0,78.9496,78.9496,78.9496,78.9496,300.0
2023-10-09 12:05:00,82.13,82.13,82.13,82.13,0.0,78.9496,78.9496,78.9496,78.9496,0.0
2023-10-09 12:10:00,82.21,82.21,82.17,82.17,300.0,79.0265,79.0265,78.988,78.988,300.0
2023-10-09 12:15:00,82.18,82.18,82.11,82.11,400.0,78.9976,78.9976,78.9303,78.9303,400.0
2023-10-09 12:20:00,82.11,82.11,82.11,82.11,0.0,78.9303,78.9303,78.9303,78.9303,0.0
2023-10-09 12:25:00,82.15,82.15,81.96,81.96,200.0,78.9688,78.9688,78.7862,78.7862,200.0
2023-10-09 12:30:00,81.96,81.96,81.96,81.96,0.0,78.7862,78.7862,78.7862,78.7862,0.0
2023-10-09 12:35:00,81.89,81.89,81.75,81.75,300.0,78.7189,78.7189,78.5843,78.5843,300.0
2023-10-09 12:40:00,81.74,81.74,81.56,81.56,700.0,78.5747,78.5747,78.4016,78.4016,700.0
2023-10-09 12:45:00,81.54,81.7,81.54,81.67,400.0,78.3824,78.5362,78.3824,78.5074,400.0
2023-10-09 12:50:00,81.58,81.58,81.58,81.58,534.0,78.4209,78.4209,78.4209,78.4209,534.0
2023-10-09 12:55:00,81.56,81.58,81.49,81.49,500.0,78.4016,78.4209,78.3344,78.3344,500.0
2023-10-09 13:00:00,81.51,81.51,81.51,81.51,100.0,78.3536,78.3536,78.3536,78.3536,100.0
2023-10-09 13:05:00,81.49,81.64,81.49,81.64,200.0,78.3344,78.4786,78.3344,78.4786,200.0
2023-10-09 13:10:00,81.65,81.65,81.65,81.65,100.0,78.4882,78.4882,78.4882,78.4882,100.0
2023-10-09 13:15:00,81.69,81.69,81.69,81.69,200.0,78.5266,78.5266,78.5266,78.5266,200.0
2023-10-09 13:20:00,81.59,81.7,81.59,81.64,700.0,78.4305,78.5362,78.4305,78.4786,700.0
2023-10-09 13:25:00,81.68,81.69,81.68,81.69,200.0,78.517,78.5266,78.517,78.5266,200.0
2023-10-09 13:30:00,81.67,81.76,81.67,81.76,200.0,78.5074,78.5939,78.5074,78.5939,200.0
2023-10-09 13:35:00,81.75,81.77,81.75,81.77,200.0,78.5843,78.6035,78.5843,78.6035,200.0
2023-10-09 13:40:00,81.8,81.89,81.8,81.89,200.0,78.6324,78.7189,78.6324,78.7189,200.0
2023-10-09 13:45:00,81.91,81.91,81.91,81.91,100.0,78.7381,78.7381,78.7381,78.7381,100.0
2023-10-09 13:50:00,81.99,81.99,81.99,81.99,100.0,78.815,78.815,78.815,78.815,100.0
2023-10-09 13:55:00,82.0,82.0,82.0,82.0,100.0,78.8246,78.8246,78.8246,78.8246,100.0
2023-10-09 14:00:00,82.0,82.0,81.99,81.99,300.0,78.8246,78.8246,78.815,78.815,300.0
2023-10-09 14:05:00,82.0,82.0,81.95,81.97,400.0,78.8246,78.8246,78.7765,78.7958,400.0
2023-10-09 14:10:00,81.99,82.02,81.99,82.02,500.0,78.815,78.8438,78.815,78.8438,500.0
2023-10-09 14:15:00,82.02,82.02,82.02,82.02,100.0,78.8438,78.8438,78.8438,78.8438,100.0
2023-10-09 14:20:00,81.98,81.98,81.98,81.98,200.0,78.8054,78.8054,78.8054,78.8054,200.0
2023-10-09 14:25:00,82.02,82.02,82.02,82.02,100.0,78.8438,78.8438,78.8438,78.8438,100.0
2023-10-09 14:30:00,82.0,82.0,81.97,81.97,400.0,78.8246,78.8246,78.7958,78.7958,400.0
2023-10-09 14:35:00,81.93,81.97,81.93,81.97,400.0,78.7573,78.7958,78.7573,78.7958,400.0
2023-10-09 14:40:00,81.96,82.07,81.96,82.07,400.0,78.7862,78.8919,78.7862,78.8919,400.0
2023-10-09 14:45:00,82.08,82.09,82.08,82.09,200.0,78.9015,78.9111,78.9015,78.9111,200.0
2023-10-09 14:50:00,82.06,82.06,82.03,82.03,300.0,78.8823,78.8823,78.8534,78.8534,300.0
2023-10-09 14:55:00,82.03,82.03,82.03,82.03,0.0,78.8534,78.8534,78.8534,78.8534,0.0
2023-10-09 15:00:00,82.0,82.0,81.88,81.92,700.0,78.8246,78.8246,78.7093,78.7477,700.0
2023-10-09 15:05:00,82.0,82.0,82.0,82.0,100.0,78.8246,78.8246,78.8246,78.8246,100.0
2023-10-09 15:10:00,81.99,82.0,81.94,81.94,1100.0,78.815,78.8246,78.7669,78.7669,1100.0
2023-10-09 15:15:00,81.89,81.89,81.85,81.85,200.0,78.7189,78.7189,78.6804,78.6804,200.0
2023-10-09 15:20:00,81.82,81.82,81.79,81.81,400.0,78.6516,78.6516,78.6227,78.642,400.0
2023-10-09 15:25:00,81.88,81.97,81.88,81.97,600.0,78.7093,78.7958,78.7093,78.7958,600.0
2023-10-09 15:30:00,81.96,81.96,81.85,81.91,800.0,78.7862,78.7862,78.6804,78.7381,800.0
2023-10-09 15:35:00,81.91,81.97,81.91,81.97,500.0,78.7381,78.7958,78.7381,78.7958,500.0
2023-10-09 15:40:00,81.88,81.92,81.85,81.86,900.0,78.7093,78.7477,78.6804,78.69,900.0
2023-10-09 15:45:00,81.87,82.03,81.87,81.97,3308.0,78.6996,78.8534,78.6996,78.7958,3308.0
2023-10-09 15:50:00,81.94,82.07,81.92,82.04,4576.0,78.7669,78.8919,78.7477,78.8631,4576.0
2023-10-09 15:55:00,82.04,82.19,82.04,82.12,8706.0,78.8631,79.0073,78.8631,78.94,8706.0
2023-10-10 09:30:00,82.19,82.66,82.15,82.66,400.0,79.0073,79.4591,78.9688,79.4591,400.0
2023-10-10 09:35:00,82.83,82.83,82.67,82.69,1100.0,79.6225,79.6225,79.4687,79.4879,1100.0
2023-10-10 09:40:00,82.48,82.63,82.48,82.63,1326.0,79.286,79.4302,79.286,79.4302,1326.0
2023-10-10 09:45:00,82.66,83.25,82.66,83.25,2879.0,79.4591,80.0262,79.4591,80.0262,2879.0
2023-10-10 09:50:00,83.16,83.48,83.13,83.48,700.0,79.9397,80.2473,79.9109,80.2473,700.0
2023-10-10 09:55:00,83.46,83.7,83.46,83.66,799.0,80.2281,80.4588,80.2281,80.4203,799.0
2023-10-10 10:00:00,83.77,83.77,83.65,83.65,563.0,80.5261,80.5261,80.4107,80.4107,563.0
2023-10-10 10:05:00,83.5,83.69,83.5,83.69,1100.0,80.2665,80.4492,80.2665,80.4492,1100.0
2023-10-10 10:10:00,83.65,83.65,83.65,83.65,159.0,80.4107,80.4107,80.4107,80.4107,159.0
2023-10-10 10:15:00,83.62,83.81,83.62,83.81,700.0,80.3819,80.5645,80.3819,80.5645,700.0
2023-10-10 10:20:00,83.82,83.83,83.81,83.81,300.0,80.5741,80.5837,80.5645,80.5645,300.0
2023-10-10 10:25:00,83.73,83.73,83.68,83.7,354.0,80.4876,80.4876,80.4396,80.4588,354.0
2023-10-10 10:30:00,83.58,83.58,83.58,83.58,157.0,80.3434,80.3434,80.3434,80.3434,157.0
2023-10-10 10:35:00,83.7,83.7,83.7,83.7,100.0,80.4588,80.4588,80.4588,80.4588,100.0
2023-10-10 10:40:00,83.72,83.72,83.65,83.65,302.0,80.478,80.478,80.4107,80.4107,302.0
2023-10-10 10:45:00,83.62,83.62,83.62,83.62,100.0,80.3819,80.3819,80.3819,80.3819,100.0
2023-10-10 10:50:00,83.83,83.83,83.83,83.83,100.0,80.5837,80.5837,80.5837,80.5837,100.0
2023-10-10 10:55:00,83.83,83.83,83.83,83.83,0.0,80.5837,80.5837,80.5837,80.5837,0.0
2023-10-10 11:00:00,83.78,83.78,83.78,83.78,100.0,80.5357,80.5357,80.5357,80.5357,100.0
2023-10-10 11:05:00,84.07,84.07,84.07,84.07,100.0,80.8145,80.8145,80.8145,80.8145,100.0
2023-10-10 11:10:00,84.07,84.07,84.07,84.07,0.0,80.8145,80.8145,80.8145,80.8145,0.0
2023-10-10 11:15:00,84.31,84.31,84.29,84.29,200.0,81.0452,81.0452,81.0259,81.0259,200.0
2023-10-10 11:20:00,84.23,84.27,84.17,84.2,900.0,80.9683,81.0067,80.9106,80.9394,900.0
2023-10-10 11:25:00,84.13,84.17,84.13,84.16,400.0,80.8721,80.9106,80.8721,80.901,400.0
2023-10-10 11:30:00,84.16,84.19,84.16,84.18,300.0,80.901,80.9298,80.901,80.9202,300.0
2023-10-10 11:35:00,83.99,84.01,83.99,84.01,300.0,80.7375,80.7568,80.7375,80.7568,300.0
2023-10-10 11:40:00,84.03,84.07,84.03,84.07,230.0,80.776,80.8145,80.776,80.8145,230.0
2023-10-10 11:45:00,83.97,83.97,83.97,83.97,100.0,80.7183,80.7183,80.7183,80.7183,100.0
2023-10-10 11:50:00,83.97,83.97,83.97,83.97,0.0,80.7183,80.7183,80.7183,80.7183,0.0
2023-10-10 11:55:00,84.03,84.07,84.03,84.07,300.0,80.776,80.8145,80.776,80.8145,300.0
2023-10-10 12:00:00,84.17,84.17,84.17,84.17,100.0,80.9106,80.9106,80.9106,80.9106,100.0
2023-10-10 12:05:00,84.13,84.14,84.13,84.14,200.0,80.8721,80.8817,80.8721,80.8817,200.0
2023-10-10 12:10:00,84.17,84.23,84.17,84.22,600.0,80.9106,80.9683,80.9106,80.9586,600.0
2023-10-10 12:15:00,84.23,84.23,84.21,84.21,700.0,80.9683,80.9683,80.949,80.949,700.0
2023-10-10 12:20:00,84.2,84.2,84.17,84.17,200.0,80.9394,80.9394,80.9106,80.9106,200.0
2023-10-10 12:25:00,84.18,84.33,84.14,84.33,556.0,80.9202,81.0644,80.8817,81.0644,556.0
2023-10-10 12:30:00,84.37,84.37,84.37,84.37,100.0,81.1028,81.1028,81.1028,81.1028,100.0
2023-10-10 12:35:00,84.29,84.29,84.29,84.29,100.0,81.0259,81.0259,81.0259,81.0259,100.0
2023-10-10 12:40:00,84.3,84.3,84.3,84.3,100.0,81.0355,81.0355,81.0355,81.0355,100.0
2023-10-10 12:45:00,84.23,84.23,84.21,84.21,300.0,80.9683,80.9683,80.949,80.949,300.0
2023-10-10 12:50:00,84.16,84.18,84.16,84.18,200.0,80.901,80.9202,80.901,80.9202,200.0
2023-10-10 12:55:00,84.2,84.2,84.12,84.13,1100.0,80.9394,80.9394,80.8625,80.8721,1100.0
2023-10-10 13:00:00,84.04,84.05,84.0,84.0,300.0,80.7856,80.7952,80.7472,80.7472,300.0
2023-10-10 13:05:00,84.0,84.0,84.0,84.0,0.0,80.7472,80.7472,80.7472,80.7472,0.0
2023-10-10 13:10:00,83.94,83.94,83.9,83.9,300.0,80.6895,80.6895,80.651,80.651,300.0
2023-10-10 13:15:00,83.85,83.91,83.85,83.91,300.0,80.603,80.6606,80.603,80.6606,300.0
2023-10-10 13:20:00,83.91,83.91,83.91,83.91,100.0,80.6606,80.6606,80.6606,80.6606,100.0
2023-10-10 13:25:00,83.84,83.84,83.84,83.84,100.0,80.5934,80.5934,80.5934,80.5934,100.0
2023-10-10 13:30:00,83.79,83.79,83.79,83.79,400.0,80.5453,80.5453,80.5453,80.5453,400.0
2023-10-10 13:35:00,83.64,83.7,83.64,83.7,500.0,80.4011,80.4588,80.4011,80.4588,500.0
2023-10-10 13:40:00,83.71,83.71,83.71,83.71,100.0,80.4684,80.4684,80.4684,80.4684,100.0
2023-10-10 13:45:00,83.71,83.71,83.68,83.68,200.0,80.4684,80.4684,80.4396,80.4396,200.0
2023-10-10 13:50:00,83.69,83.69,83.68,83.68,300.0,80.4492,80.4492,80.4396,80.4396,300.0
2023-10-10 13:55:00,83.66,83.68,83.64,83.68,529.0,80.4203,80.4396,80.4011,80.4396,529.0
2023-10-10 14:00:00,83.68,83.7,83.63,83.69,1200.0,80.4396,80.4588,80.3915,80.4492,1200.0
2023-10-10 14:05:00,83.74,83.74,83.64,83.64,1500.0,80.4972,80.4972,80.4011,80.4011,1500.0
2023-10-10 14:10:00,83.63,83.71,83.61,83.62,800.0,80.3915,80.4684,80.3723,80.3819,800.0
2023-10-10 14:15:00,83.59,83.59,83.42,83.42,300.0,80.353,80.353,80.1896,80.1896,300.0
2023-10-10 14:20:00,83.43,83.43,83.37,83.37,647.0,80.1992,80.1992,80.1416,80.1416,647.0
2023-10-10 14:25:00,83.37,83.51,83.37,83.46,300.0,80.1416,80.2761,80.1416,80.2281,300.0
2023-10-10 14:30:00,83.5,83.5,83.44,83.44,231.0,80.2665,80.2665,80.2088,80.2088,231.0
2023-10-10 14:35:00,83.47,83.47,83.47,83.47,100.0,80.2377,80.2377,80.2377,80.2377,100.0
2023-10-10 14:40:00,83.53,83.65,83.53,83.65,500.0,80.2954,80.4107,80.2954,80.4107,500.0
2023-10-10 14:45:00,83.63,83.73,83.63,83.71,724.0,80.3915,80.4876,80.3915,80.4684,724.0
2023-10-10 14:50:00,83.59,83.59,83.59,83.59,100.0,80.353,80.353,80.353,80.353,100.0
2023-10-10 14:55:00,83.57,83.61,83.57,83.61,500.0,80.3338,80.3723,80.3338,80.3723,500.0
2023-10-10 15:00:00,83.59,83.69,83.59,83.69,600.0,80.353,80.4492,80.353,80.4492,600.0
2023-10-10 15:05:00,83.68,83.68,83.65,83.65,400.0,80.4396,80.4396,80.4107,80.4107,400.0
2023-10-10 15:10:00,83.7,83.79,83.68,83.78,600.0,80.4588,80.5453,80.4396,80.5357,600.0
2023-10-10 15:15:00,83.76,83.81,83.75,83.81,1100.0,80.5165,80.5645,80.5068,80.5645,1100.0
2023-10-10 15:20:00,83.76,83.76,83.66,83.66,400.0,80.5165,80.5165,80.4203,80.4203,400.0
2023-10-10 15:25:00,83.64,83.65,83.63,83.63,500.0,80.4011,80.4107,80.3915,80.3915,500.0
2023-10-10 15:30:00,83.61,83.62,83.58,83.58,1000.0,80.3723,80.3819,80.3434,80.3434,1000.0
2023-10-10 15:35:00,83.56,83.58,83.55,83.55,1500.0,80.3242,80.3434,80.3146,80.3146,1500.0
2023-10-10 15:40:00,83.54,83.64,83.54,83.63,1100.0,80.305,80.4011,80.305,80.3915,1100.0
2023-10-10 15:45:00,83.62,83.65,83.6,83.64,2114.0,80.3819,80.4107,80.3627,80.4011,2114.0
2023-10-10 15:50:00,83.7,83.7,83.63,83.64,2274.0,80.4588,80.4588,80.3915,80.4011,2274.0
2023-10-10 15:55:00,83.64,83.74,83.64,83.69,6376.0,80.4011,80.4972,80.4011,80.4492,6376.0
2023-10-11 09:30:00,84.38,84.89,84.38,84.56,700.0,81.1124,81.6027,81.1124,81.2855,700.0
2023-10-11 09:35:00,84.62,84.69,84.62,84.69,200.0,81.3432,81.4104,81.3432,81.4104,200.0
2023-10-11 09:40:00,84.74,84.93,84.69,84.93,300.0,81.4585,81.6411,81.4104,81.6411,300.0
2023-10-11 09:45:00,85.0,85.0,84.89,84.89,400.0,81.7084,81.7084,81.6027,81.6027,400.0
2023-10-11 09:50:00,84.72,84.72,84.66,84.66,400.0,81.4393,81.4393,81.3816,81.3816,400.0
2023-10-11 09:55:00,84.51,84.55,84.49,84.55,300.0,81.2374,81.2759,81.2182,81.2759,300.0
2023-10-11 10:00:00,84.52,84.6,84.52,84.6,200.0,81.247,81.3239,81.247,81.3239,200.0
2023-10-11 10:05:00,84.61,84.61,84.55,84.57,500.0,81.3335,81.3335,81.2759,81.2951,500.0
2023-10-11 10:10:00,84.53,84.54,84.4,84.47,1895.0,81.2566,81.2662,81.1317,81.199,1895.0
2023-10-11 10:15:00,84.48,84.57,84.46,84.55,1800.0,81.2086,81.2951,81.1893,81.2759,1800.0
2023-10-11 10:20:00,84.51,84.52,84.4,84.43,1500.0,81.2374,81.247,81.1317,81.1605,1500.0
2023-10-11 10:25:00,84.4,84.47,84.39,84.43,1609.0,81.1317,81.199,81.1221,81.1605,1609.0
2023-10-11 10:30:00,84.47,84.47,84.42,84.43,1781.0,81.199,81.199,81.1509,81.1605,1781.0
2023-10-11 10:35:00,84.44,84.44,84.33,84.38,1600.0,81.1701,81.1701,81.0644,81.1124,1600.0
2023-10-11 10:40:00,84.39,84.39,84.37,84.37,500.0,81.1221,81.1221,81.1028,81.1028,500.0
2023-10-11 10:45:00,84.36,84.37,84.24,84.28,2318.0,81.0932,81.1028,80.9779,81.0163,2318.0
2023-10-11 10:50:00,84.31,84.41,84.28,84.29,1803.0,81.0452,81.1413,81.0163,81.0259,1803.0
2023-10-11 10:55:00,84.28,84.46,84.28,84.46,1304.0,81.0163,81.1893,81.0163,81.1893,1304.0
2023-10-11 11:00:00,84.58,84.58,84.47,84.49,797.0,81.3047,81.3047,81.199,81.2182,797.0
2023-10-11 11:05:00,84.52,84.58,84.51,84.53,900.0,81.247,81.3047,81.2374,81.2566,900.0
2023-10-11 11:10:00,84.42,84.53,84.42,84.52,1448.0,81.1509,81.2566,81.1509,81.247,1448.0
2023-10-11 11:15:00,84.44,84.44,84.35,84.39,800.0,81.1701,81.1701,81.0836,81.1221,800.0
2023-10-11 11:20:00,84.37,84.5,84.37,84.5,750.0,81.1028,81.2278,81.1028,81.2278,750.0
2023-10-11 11:25:00,84.47,84.52,84.44,84.44,1055.0,81.199,81.247,81.1701,81.1701,1055.0
2023-10-11 11:30:00,84.45,84.45,84.36,84.42,937.0,81.1797,81.1797,81.0932,81.1509,937.0
2023-10-11 11:35:00,84.38,84.41,84.35,84.35,900.0,81.1124,81.1413,81.0836,81.0836,900.0
2023-10-11 11:40:00,84.39,84.39,84.25,84.34,726.0,81.1221,81.1221,80.9875,81.074,726.0
2023-10-11 11:45:00,84.36,84.43,84.36,84.41,1000.0,81.0932,81.1605,81.0932,81.1413,1000.0
2023-10-11 11:50:00,84.5,84.67,84.5,84.67,600.0,81.2278,81.3912,81.2278,81.3912,600.0
2023-10-11 11:55:00,84.7,84.78,84.67,84.78,654.0,81.4201,81.497,81.3912,81.497,654.0
2023-10-11 12:00:00,84.69,84.77,84.67,84.74,942.0,81.4104,81.4873,81.3912,81.4585,942.0
2023-10-11 12:05:00,84.75,84.77,84.67,84.71,1630.0,81.4681,81.4873,81.3912,81.4297,1630.0
2023-10-11 12:10:00,84.72,84.75,84.7,84.7,1000.0,81.4393,81.4681,81.4201,81.4201,1000.0
2023-10-11 12:15:00,84.64,84.72,84.64,84.72,756.0,81.3624,81.4393,81.3624,81.4393,756.0
2023-10-11 12:20:00,84.75,84.75,84.65,84.65,841.0,81.4681,81.4681,81.372,81.372,841.0
2023-10-11 12:25:00,84.74,84.75,84.72,84.75,603.0,81.4585,81.4681,81.4393,81.4681,603.0
2023-10-11 12:30:00,84.77,84.79,84.71,84.71,900.0,81.4873,81.5066,81.4297,81.4297,900.0
2023-10-11 12:35:00,84.72,84.85,84.72,84.85,900.0,81.4393,81.5642,81.4393,81.5642,900.0
2023-10-11 12:40:00,84.77,84.8,84.76,84.78,1200.0,81.4873,81.5162,81.4777,81.497,1200.0
2023-10-11 12:45:00,84.77,84.82,84.77,84.81,550.0,81.4873,81.5354,81.4873,81.5258,550.0
2023-10-11 12:50:00,84.79,84.79,84.68,84.71,1050.0,81.5066,81.5066,81.4008,81.4297,1050.0
2023-10-11 12:55:00,84.68,84.7,84.68,84.69,500.0,81.4008,81.4201,81.4008,81.4104,500.0
2023-10-11 13:00:00,84.72,84.79,84.7,84.7,599.0,81.4393,81.5066,81.4201,81.4201,599.0
2023-10-11 13:05:00,84.71,84.83,84.71,84.83,1100.0,81.4297,81.545,81.4297,81.545,1100.0
2023-10-11 13:10:00,84.83,84.86,84.83,84.84,850.0,81.545,81.5739,81.545,81.5546,850.0
2023-10-11 13:15:00,84.82,84.83,84.73,84.76,1200.0,81.5354,81.545,81.4489,81.4777,1200.0
2023-10-11 13:20:00,84.79,84.83,84.76,84.76,500.0,81.5066,81.545,81.4777,81.4777,500.0
2023-10-11 13:25:00,84.75,84.84,84.75,84.84,600.0,81.4681,81.5546,81.4681,81.5546,600.0
2023-10-11 13:30:00,84.86,84.96,84.83,84.96,1000.0,81.5739,81.67,81.545,81.67,1000.0
2023-10-11 13:35:00,84.95,85.1,84.95,85.1,900.0,81.6604,81.8046,81.6604,81.8046,900.0
2023-10-11 13:40:00,85.1,85.1,85.06,85.08,500.0,81.8046,81.8046,81.7661,81.7853,500.0
2023-10-11 13:45:00,85.08,85.12,85.05,85.06,950.0,81.7853,81.8238,81.7565,81.7661,950.0
2023-10-11 13:50:00,85.04,85.09,85.02,85.09,1625.0,81.7469,81.795,81.7277,81.795,1625.0
2023-10-11 13:55:00,85.04,85.07,85.04,85.05,2175.0,81.7469,81.7757,81.7469,81.7565,2175.0
2023-10-11 14:00:00,85.05,85.09,85.04,85.04,900.0,81.7565,81.795,81.7469,81.7469,900.0
2023-10-11 14:05:00,84.97,84.99,84.95,84.99,800.0,81.6796,81.6988,81.6604,81.6988,800.0
2023-10-11 14:10:00,84.97,85.05,84.96,84.99,1099.0,81.6796,81.7565,81.67,81.6988,1099.0
2023-10-11 14:15:00,85.03,85.03,85.01,85.01,400.0,81.7373,81.7373,81.718,81.718,400.0
2023-10-11 14:20:00,85.12,85.39,85.12,85.39,647.0,81.8238,82.0833,81.8238,82.0833,647.0
2023-10-11 14:25:00,85.45,85.45,85.26,85.31,700.0,82.141,82.141,81.9584,82.0064,700.0
2023-10-11 14:30:00,85.37,85.57,85.37,85.57,849.0,82.0641,82.2564,82.0641,82.2564,849.0
2023-10-11 14:35:00,85.61,85.64,85.54,85.56,1643.0,82.2948,82.3237,82.2275,82.2468,1643.0
2023-10-11 14:40:00,85.46,85.5,85.43,85.48,800.0,82.1506,82.1891,82.1218,82.1698,800.0
2023-10-11 14:45:00,85.48,85.54,85.48,85.5,1058.0,82.1698,82.2275,82.1698,82.1891,1058.0
2023-10-11 14:50:00,85.5,85.51,85.48,85.49,1922.0,82.1891,82.1987,82.1698,82.1795,1922.0
2023-10-11 14:55:00,85.49,85.51,85.45,85.48,1500.0,82.1795,82.1987,82.141,82.1698,1500.0
2023-10-11 15:00:00,85.47,85.59,85.47,85.48,2000.0,82.1602,82.2756,82.1602,82.1698,2000.0
2023-10-11 15:05:00,85.51,85.52,85.48,85.5,1200.0,82.1987,82.2083,82.1698,82.1891,1200.0
2023-10-11 15:10:00,85.52,85.67,85.5,85.66,1200.0,82.2083,82.3525,82.1891,82.3429,1200.0
2023-10-11 15:15:00,85.65,85.79,85.63,85.79,2827.0,82.3333,82.4678,82.314,82.4678,2827.0
2023-10-11 15:20:00,85.81,85.82,85.77,85.77,700.0,82.4871,82.4967,82.4486,82.4486,700.0
2023-10-11 15:25:00,85.8,85.85,85.77,85.85,1000.0,82.4775,82.5255,82.4486,82.5255,1000.0
2023-10-11 15:30:00,85.83,85.85,85.73,85.82,1700.0,82.5063,82.5255,82.4102,82.4967,1700.0
2023-10-11 15:35:00,85.79,85.79,85.73,85.74,2400.0,82.4678,82.4678,82.4102,82.4198,2400.0
2023-10-11 15:40:00,85.81,85.82,85.73,85.82,3270.0,82.4871,82.4967,82.4102,82.4967,3270.0
2023-10-11 15:45:00,85.86,85.95,85.84,85.87,3111.0,82.5351,82.6216,82.5159,82.5447,3111.0
2023-10-11 15:50:00,85.87,85.89,85.72,85.78,7357.0,82.5447,82.564,82.4006,82.4582,7357.0
2023-10-11 15:55:00,85.78,85.85,85.77,85.8,10829.0,82.4582,82.5255,82.4486,82.4775,10829.0
2023-10-12 09:30:00,84.45,84.8,84.39,84.8,300.0,81.1797,81.5162,81.1221,81.5162,300.0
2023-10-12 09:35:00,84.8,84.8,84.8,84.8,0.0,81.5162,81.5162,81.5162,81.5162,0.0
2023-10-12 09:40:00,84.79,84.81,84.79,84.8,659.0,81.5066,81.5258,81.5066,81.5162,659.0
2023-10-12 09:45:00,84.8,84.8,84.8,84.8,0.0,81.5162,81.5162,81.5162,81.5162,0.0
2023-10-12 09:50:00,84.65,84.65,84.44,84.44,300.0,81.372,81.372,81.1701,81.1701,300.0
2023-10-12 09:55:00,84.5,84.51,84.5,84.51,237.0,81.2278,81.2374,81.2278,81.2374,237.0
2023-10-12 10:00:00,84.49,84.49,84.49,84.49,100.0,81.2182,81.2182,81.2182,81.2182,100.0
2023-10-12 10:05:00,84.77,84.94,84.77,84.94,500.0,81.4873,81.6508,81.4873,81.6508,500.0
2023-10-12 10:10:00,84.86,84.86,84.79,84.82,400.0,81.5739,81.5739,81.5066,81.5354,400.0
2023-10-12 10:15:00,84.82,84.82,84.82,84.82,0.0,81.5354,81.5354,81.5354,81.5354,0.0
2023-10-12 10:20:00,84.55,84.55,84.53,84.53,200.0,81.2759,81.2759,81.2566,81.2566,200.0
2023-10-12 10:25:00,84.53,84.53,84.53,84.53,0.0,81.2566,81.2566,81.2566,81.2566,0.0
2023-10-12 10:30:00,84.77,84.84,84.77,84.84,276.0,81.4873,81.5546,81.4873,81.5546,276.0
2023-10-12 10:35:00,84.91,84.91,84.91,84.91,100.0,81.6219,81.6219,81.6219,81.6219,100.0
2023-10-12 10:40:00,84.99,84.99,84.99,84.99,200.0,81.6988,81.6988,81.6988,81.6988,200.0
2023-10-12 10:45:00,84.89,84.92,84.89,84.92,200.0,81.6027,81.6315,81.6027,81.6315,200.0
2023-10-12 10:50:00,84.88,84.88,84.88,84.88,100.0,81.5931,81.5931,81.5931,81.5931,100.0
2023-10-12 10:55:00,84.85,85.08,84.85,85.08,1000.0,81.5642,81.7853,81.5642,81.7853,1000.0
2023-10-12 11:00:00,85.07,85.07,84.86,84.86,700.0,81.7757,81.7757,81.5739,81.5739,700.0
2023-10-12 11:05:00,85.05,85.12,85.05,85.11,964.0,81.7565,81.8238,81.7565,81.8142,964.0
2023-10-12 11:10:00,85.09,85.09,85.08,85.08,200.0,81.795,81.795,81.7853,81.7853,200.0
2023-10-12 11:15:00,85.14,85.14,85.11,85.11,200.0,81.843,81.843,81.8142,81.8142,200.0
2023-10-12 11:20:00,85.13,85.13,85.13,85.13,300.0,81.8334,81.8334,81.8334,81.8334,300.0
2023-10-12 11:25:00,85.09,85.11,85.04,85.11,710.0,81.795,81.8142,81.7469,81.8142,710.0
2023-10-12 11:30:00,85.09,85.09,85.06,85.07,300.0,81.795,81.795,81.7661,81.7757,300.0
2023-10-12 11:35:00,85.12,85.13,85.11,85.13,300.0,81.8238,81.8334,81.8142,81.8334,300.0
2023-10-12 11:40:00,85.25,85.3,85.24,85.3,800.0,81.9488,81.9968,81.9391,81.9968,800.0
2023-10-12 11:45:00,85.29,85.29,85.2,85.2,500.0,81.9872,81.9872,81.9007,81.9007,500.0
2023-10-12 11:50:00,85.23,85.23,85.18,85.18,400.0,81.9295,81.9295,81.8815,81.8815,400.0
2023-10-12 11:55:00,85.3,85.3,85.3,85.3,100.0,81.9968,81.9968,81.9968,81.9968,100.0
2023-10-12 12:00:00,85.37,85.37,85.37,85.37,100.0,82.0641,82.0641,82.0641,82.0641,100.0
2023-10-12 12:05:00,85.3,85.33,85.3,85.32,500.0,81.9968,82.0257,81.9968,82.016,500.0
2023-10-12 12:10:00,85.32,85.32,85.32,85.32,0.0,82.016,82.016,82.016,82.016,0.0
2023-10-12 12:15:00,85.33,85.37,85.31,85.37,400.0,82.0257,82.0641,82.0064,82.0641,400.0
2023-10-12 12:20:00,85.33,85.37,85.33,85.37,200.0,82.0257,82.0641,82.0257,82.0641,200.0
2023-10-12 12:25:00,85.37,85.37,85.37,85.37,0.0,82.0641,82.0641,82.0641,82.0641,0.0
2023-10-12 12:30:00,85.25,85.25,85.25,85.25,100.0,81.9488,81.9488,81.9488,81.9488,100.0
2023-10-12 12:35:00,85.28,85.28,85.28,85.28,100.0,81.9776,81.9776,81.9776,81.9776,100.0
2023-10-12 12:40:00,85.31,85.34,85.29,85.32,900.0,82.0064,82.0353,81.9872,82.016,900.0
2023-10-12 12:45:00,85.29,85.31,85.28,85.28,400.0,81.9872,82.0064,81.9776,81.9776,400.0
2023-10-12 12:50:00,85.19,85.19,85.05,85.05,300.0,81.8911,81.8911,81.7565,81.7565,300.0
2023-10-12 12:55:00,85.02,85.02,84.91,84.91,300.0,81.7277,81.7277,81.6219,81.6219,300.0
2023-10-12 13:00:00,84.98,84.98,84.6,84.66,1100.0,81.6892,81.6892,81.3239,81.3816,1100.0
2023-10-12 13:05:00,84.56,84.56,84.48,84.48,400.0,81.2855,81.2855,81.2086,81.2086,400.0
2023-10-12 13:10:00,84.41,84.41,84.41,84.41,200.0,81.1413,81.1413,81.1413,81.1413,200.0
2023-10-12 13:15:00,84.59,84.59,84.47,84.54,1000.0,81.3143,81.3143,81.199,81.2662,1000.0
2023-10-12 13:20:00,84.53,84.58,84.53,84.58,200.0,81.2566,81.3047,81.2566,81.3047,200.0
2023-10-12 13:25:00,84.53,84.56,84.49,84.56,491.0,81.2566,81.2855,81.2182,81.2855,491.0
2023-10-12 13:30:00,84.48,84.6,84.48,84.6,200.0,81.2086,81.3239,81.2086,81.3239,200.0
2023-10-12 13:35:00,84.53,84.53,84.53,84.53,136.0,81.2566,81.2566,81.2566,81.2566,136.0
2023-10-12 13:40:00,84.49,84.56,84.49,84.54,800.0,81.2182,81.2855,81.2182,81.2662,800.0
2023-10-12 13:45:00,84.61,84.61,84.61,84.61,100.0,81.3335,81.3335,81.3335,81.3335,100.0
2023-10-12 13:50:00,84.67,84.78,84.67,84.71,1200.0,81.3912,81.497,81.3912,81.4297,1200.0
2023-10-12 13:55:00,84.76,84.76,84.68,84.68,600.0,81.4777,81.4777,81.4008,81.4008,600.0
2023-10-12 14:00:00,84.8,84.8,84.76,84.76,200.0,81.5162,81.5162,81.4777,81.4777,200.0
2023-10-12 14:05:00,84.75,84.75,84.6,84.6,400.0,81.4681,81.4681,81.3239,81.3239,400.0
2023-10-12 14:10:00,84.6,84.6,84.6,84.6,0.0,81.3239,81.3239,81.3239,81.3239,0.0
2023-10-12 14:15:00,84.67,84.67,84.66,84.66,283.0,81.3912,81.3912,81.3816,81.3816,283.0
2023-10-12 14:20:00,84.72,84.72,84.72,84.72,100.0,81.4393,81.4393,81.4393,81.4393,100.0
2023-10-12 14:25:00,85.01,85.01,84.95,84.95,328.0,81.718,81.718,81.6604,81.6604,328.0
2023-10-12 14:30:00,84.95,85.07,84.95,85.07,400.0,81.6604,81.7757,81.6604,81.7757,400.0
2023-10-12 14:35:00,85.18,85.18,85.18,85.18,200.0,81.8815,81.8815,81.8815,81.8815,200.0
2023-10-12 14:40:00,85.18,85.18,85.18,85.18,0.0,81.8815,81.8815,81.8815,81.8815,0.0
2023-10-12 14:45:00,85.04,85.04,84.98,84.98,200.0,81.7469,81.7469,81.6892,81.6892,200.0
2023-10-12 14:50:00,85.15,85.2,85.15,85.19,500.0,81.8526,81.9007,81.8526,81.8911,500.0
2023-10-12 14:55:00,85.07,85.07,85.07,85.07,100.0,81.7757,81.7757,81.7757,81.7757,100.0
2023-10-12 15:00:00,85.0,85.0,84.94,84.96,400.0,81.7084,81.7084,81.6508,81.67,400.0
2023-10-12 15:05:00,84.95,84.95,84.91,84.95,600.0,81.6604,81.6604,81.6219,81.6604,600.0
2023-10-12 15:10:00,85.07,85.07,84.93,84.93,595.0,81.7757,81.7757,81.6411,81.6411,595.0
2023-10-12 15:15:00,84.92,84.95,84.88,84.95,1315.0,81.6315,81.6604,81.5931,81.6604,1315.0
2023-10-12 15:20:00,85.0,85.01,84.87,84.87,1000.0,81.7084,81.718,81.5835,81.5835,1000.0
2023-10-12 15:25:00,84.81,84.87,84.76,84.87,800.0,81.5258,81.5835,81.4777,81.5835,800.0
2023-10-12 15:30:00,85.03,85.05,85.02,85.03,700.0,81.7373,81.7565,81.7277,81.7373,700.0
2023-10-12 15:35:00,85.04,85.12,85.01,85.12,800.0,81.7469,81.8238,81.718,81.8238,800.0
2023-10-12 15:40:00,85.15,85.15,85.11,85.11,1305.0,81.8526,81.8526,81.8142,81.8142,1305.0
2023-10-12 15:45:00,85.05,85.09,84.98,85.09,1191.0,81.7565,81.795,81.6892,81.795,1191.0
2023-10-12 15:50:00,85.09,85.21,85.09,85.13,2720.0,81.795,81.9103,81.795,81.8334,2720.0
2023-10-12 15:55:00,85.14,85.14,85.0,85.02,6161.0,81.843,81.843,81.7084,81.7277,6161.0
2023-10-13 09:30:00,85.44,85.44,85.17,85.19,400.0,82.1314,82.1314,81.8719,81.8911,400.0
2023-10-13 09:35:00,85.2,85.35,85.2,85.25,400.0,81.9007,82.0449,81.9007,81.9488,400.0
2023-10-13 09:40:00,85.17,85.39,85.17,85.22,2600.0,81.8719,82.0833,81.8719,81.9199,2600.0
2023-10-13 09:45:00,85.56,85.57,85.56,85.57,200.0,82.2468,82.2564,82.2468,82.2564,200.0
2023-10-13 09:50:00,85.61,85.61,85.48,85.48,300.0,82.2948,82.2948,82.1698,82.1698,300.0
2023-10-13 09:55:00,85.28,85.28,84.84,84.84,600.0,81.9776,81.9776,81.5546,81.5546,600.0
2023-10-13 10:00:00,84.77,85.03,84.69,85.03,900.0,81.4873,81.7373,81.4104,81.7373,900.0
2023-10-13 10:05:00,85.07,85.13,85.01,85.12,1800.0,81.7757,81.8334,81.718,81.8238,1800.0
2023-10-13 10:10:00,85.15,85.15,85.07,85.07,1400.0,81.8526,81.8526,81.7757,81.7757,1400.0
2023-10-13 10:15:00,85.05,85.05,85.05,85.05,116.0,81.7565,81.7565,81.7565,81.7565,116.0
2023-10-13 10:20:00,85.05,85.05,85.05,85.05,0.0,81.7565,81.7565,81.7565,81.7565,0.0
2023-10-13 10:25:00,85.2,85.2,85.2,85.2,100.0,81.9007,81.9007,81.9007,81.9007,100.0
2023-10-13 10:30:00,85.63,85.63,85.63,85.63,100.0,82.314,82.314,82.314,82.314,100.0
2023-10-13 10:35:00,85.57,85.57,85.51,85.51,200.0,82.2564,82.2564,82.1987,82.1987,200.0
2023-10-13 10:40:00,85.51,85.51,85.51,85.51,0.0,82.1987,82.1987,82.1987,82.1987,0.0
2023-10-13 10:45:00,85.07,85.07,85.05,85.05,200.0,81.7757,81.7757,81.7565,81.7565,200.0
2023-10-13 10:50:00,85.09,85.09,85.0,85.0,1300.0,81.795,81.795,81.7084,81.7084,1300.0
2023-10-13 10:55:00,84.85,84.85,84.85,84.85,514.0,81.5642,81.5642,81.5642,81.5642,514.0
2023-10-13 11:00:00,84.84,84.84,84.84,84.84,100.0,81.5546,81.5546,81.5546,81.5546,100.0
2023-10-13 11:05:00,84.85,84.85,84.77,84.79,917.0,81.5642,81.5642,81.4873,81.5066,917.0
2023-10-13 11:10:00,84.89,84.89,84.89,84.89,100.0,81.6027,81.6027,81.6027,81.6027,100.0
2023-10-13 11:15:00,85.06,85.06,85.06,85.06,100.0,81.7661,81.7661,81.7661,81.7661,100.0
2023-10-13 11:20:00,85.08,85.13,85.07,85.12,600.0,81.7853,81.8334,81.7757,81.8238,600.0
2023-10-13 11:25:00,85.05,85.11,85.05,85.1,500.0,81.7565,81.8142,81.7565,81.8046,500.0
2023-10-13 11:30:00,85.1,85.1,85.1,85.1,200.0,81.8046,81.8046,81.8046,81.8046,200.0
2023-10-13 11:35:00,85.15,85.24,85.15,85.23,399.0,81.8526,81.9391,81.8526,81.9295,399.0
2023-10-13 11:40:00,85.37,85.4,85.37,85.4,600.0,82.0641,82.0929,82.0641,82.0929,600.0
2023-10-13 11:45:00,85.34,85.34,85.34,85.34,100.0,82.0353,82.0353,82.0353,82.0353,100.0
2023-10-13 11:50:00,85.38,85.38,85.33,85.34,406.0,82.0737,82.0737,82.0257,82.0353,406.0
2023-10-13 11:55:00,85.29,85.29,85.29,85.29,200.0,81.9872,81.9872,81.9872,81.9872,200.0
2023-10-13 12:00:00,85.4,85.46,85.4,85.42,600.0,82.0929,82.1506,82.0929,82.1122,600.0
2023-10-13 12:05:00,85.43,85.43,85.43,85.43,100.0,82.1218,82.1218,82.1218,82.1218,100.0
2023-10-13 12:10:00,85.37,85.37,85.37,85.37,100.0,82.0641,82.0641,82.0641,82.0641,100.0
2023-10-13 12:15:00,85.19,85.26,85.19,85.26,300.0,81.8911,81.9584,81.8911,81.9584,300.0
2023-10-13 12:20:00,85.26,85.26,85.26,85.26,0.0,81.9584,81.9584,81.9584,81.9584,0.0
2023-10-13 12:25:00,85.34,85.34,85.34,85.34,100.0,82.0353,82.0353,82.0353,82.0353,100.0
2023-10-13 12:30:00,85.36,85.36,85.36,85.36,100.0,82.0545,82.0545,82.0545,82.0545,100.0
2023-10-13 12:35:00,85.51,85.51,85.51,85.51,100.0,82.1987,82.1987,82.1987,82.1987,100.0
2023-10-13 12:40:00,85.51,85.51,85.51,85.51,0.0,82.1987,82.1987,82.1987,82.1987,0.0
2023-10-13 12:45:00,85.55,85.55,85.55,85.55,100.0,82.2371,82.2371,82.2371,82.2371,100.0
2023-10-13 12:50:00,85.47,85.47,85.42,85.42,617.0,82.1602,82.1602,82.1122,82.1122,617.0
2023-10-13 12:55:00,85.39,85.42,85.39,85.42,537.0,82.0833,82.1122,82.0833,82.1122,537.0
2023-10-13 13:00:00,85.53,85.53,85.51,85.51,329.0,82.2179,82.2179,82.1987,82.1987,329.0
2023-10-13 13:05:00,85.51,85.51,85.51,85.51,0.0,82.1987,82.1987,82.1987,82.1987,0.0
2023-10-13 13:10:00,85.33,85.33,85.3,85.3,200.0,82.0257,82.0257,81.9968,81.9968,200.0
2023-10-13 13:15:00,85.3,85.3,85.3,85.3,0.0,81.9968,81.9968,81.9968,81.9968,0.0
2023-10-13 13:20:00,85.3,85.3,85.3,85.3,0.0,81.9968,81.9968,81.9968,81.9968,0.0
2023-10-13 13:25:00,85.46,85.46,85.46,85.46,351.0,82.1506,82.1506,82.1506,82.1506,351.0
2023-10-13 13:30:00,85.22,85.28,85.22,85.27,300.0,81.9199,81.9776,81.9199,81.968,300.0
2023-10-13 13:35:00,85.28,85.28,85.19,85.19,344.0,81.9776,81.9776,81.8911,81.8911,344.0
2023-10-13 13:40:00,85.56,85.56,85.56,85.56,100.0,82.2468,82.2468,82.2468,82.2468,100.0
2023-10-13 13:45:00,85.56,85.56,85.56,85.56,0.0,82.2468,82.2468,82.2468,82.2468,0.0
2023-10-13 13:50:00,85.45,85.45,85.44,85.44,400.0,82.141,82.141,82.1314,82.1314,400.0
2023-10-13 13:55:00,85.57,85.57,85.48,85.48,200.0,82.2564,82.2564,82.1698,82.1698,200.0
2023-10-13 14:00:00,85.4,85.42,85.35,85.35,873.0,82.0929,82.1122,82.0449,82.0449,873.0
2023-10-13 14:05:00,85.35,85.35,85.35,85.35,0.0,82.0449,82.0449,82.0449,82.0449,0.0
2023-10-13 14:10:00,85.33,85.35,85.33,85.35,400.0,82.0257,82.0449,82.0257,82.0449,400.0
2023-10-13 14:15:00,85.34,85.34,85.34,85.34,200.0,82.0353,82.0353,82.0353,82.0353,200.0
2023-10-13 14:20:00,85.34,85.34,85.34,85.34,0.0,82.0353,82.0353,82.0353,82.0353,0.0
2023-10-13 14:25:00,85.35,85.4,85.35,85.4,400.0,82.0449,82.0929,82.0449,82.0929,400.0
2023-10-13 14:30:00,85.41,85.41,85.38,85.38,500.0,82.1026,82.1026,82.0737,82.0737,500.0
2023-10-13 14:35:00,85.33,85.33,85.31,85.31,200.0,82.0257,82.0257,82.0064,82.0064,200.0
2023-10-13 14:40:00,85.17,85.17,85.17,85.17,100.0,81.8719,81.8719,81.8719,81.8719,100.0
2023-10-13 14:45:00,84.95,84.95,84.91,84.91,200.0,81.6604,81.6604,81.6219,81.6219,200.0
2023-10-13 14:50:00,84.9,85.02,84.9,85.02,2528.0,81.6123,81.7277,81.6123,81.7277,2528.0
2023-10-13 14:55:00,85.15,85.15,85.13,85.13,346.0,81.8526,81.8526,81.8334,81.8334,346.0
2023-10-13 15:00:00,85.1,85.3,85.1,85.26,900.0,81.8046,81.9968,81.8046,81.9584,900.0
2023-10-13 15:05:00,85.22,85.22,85.11,85.19,600.0,81.9199,81.9199,81.8142,81.8911,600.0
2023-10-13 15:10:00,85.14,85.22,85.14,85.22,300.0,81.843,81.9199,81.843,81.9199,300.0
2023-10-13 15:15:00,85.25,85.25,85.16,85.16,699.0,81.9488,81.9488,81.8622,81.8622,699.0
2023-10-13 15:20:00,85.13,85.13,85.08,85.12,1416.0,81.8334,81.8334,81.7853,81.8238,1416.0
2023-10-13 15:25:00,85.16,85.19,85.15,85.15,1115.0,81.8622,81.8911,81.8526,81.8526,1115.0
2023-10-13 15:30:00,85.18,85.2,85.12,85.2,300.0,81.8815,81.9007,81.8238,81.9007,300.0
2023-10-13 15:35:00,85.17,85.17,85.02,85.08,400.0,81.8719,81.8719,81.7277,81.7853,400.0
2023-10-13 15:40:00,85.14,85.14,85.08,85.14,1021.0,81.843,81.843,81.7853,81.843,1021.0
2023-10-13 15:45:00,85.11,85.13,85.0,85.09,1607.0,81.8142,81.8334,81.7084,81.795,1607.0
2023-10-13 15:50:00,85.07,85.2,85.03,85.2,2000.0,81.7757,81.9007,81.7373,81.9007,2000.0
2023-10-13 15:55:00,85.17,85.17,85.05,85.13,7273.0,81.8719,81.8719,81.7565,81.8334,7273.0
2023-10-16 09:30:00,85.59,85.78,85.58,85.71,767.0,82.2756,82.4582,82.266,82.3909,767.0
2023-10-16 09:35:00,85.53,85.64,85.41,85.41,400.0,82.2179,82.3237,82.1026,82.1026,400.0
2023-10-16 09:40:00,85.02,85.02,84.95,84.95,200.0,81.7277,81.7277,81.6604,81.6604,200.0
2023-10-16 09:45:00,84.98,85.3,84.98,85.28,400.0,81.6892,81.9968,81.6892,81.9776,400.0
2023-10-16 09:50:00,85.18,85.18,85.18,85.18,200.0,81.8815,81.8815,81.8815,81.8815,200.0
2023-10-16 09:55:00,85.11,85.11,84.72,84.8,417.0,81.8142,81.8142,81.4393,81.5162,417.0
2023-10-16 10:00:00,84.76,84.76,84.76,84.76,100.0,81.4777,81.4777,81.4777,81.4777,100.0
2023-10-16 10:05:00,84.63,84.78,84.58,84.78,900.0,81.3528,81.497,81.3047,81.497,900.0
2023-10-16 10:10:00,84.87,85.02,84.85,85.02,600.0,81.5835,81.7277,81.5642,81.7277,600.0
2023-10-16 10:15:00,85.06,85.2,85.06,85.2,300.0,81.7661,81.9007,81.7661,81.9007,300.0
2023-10-16 10:20:00,85.2,85.2,85.2,85.2,0.0,81.9007,81.9007,81.9007,81.9007,0.0
2023-10-16 10:25:00,85.09,85.29,85.09,85.29,400.0,81.795,81.9872,81.795,81.9872,400.0
2023-10-16 10:30:00,85.41,85.68,85.41,85.68,300.0,82.1026,82.3621,82.1026,82.3621,300.0
2023-10-16 10:35:00,85.61,85.62,85.61,85.62,222.0,82.2948,82.3044,82.2948,82.3044,222.0
2023-10-16 10:40:00,85.6,85.6,85.6,85.6,100.0,82.2852,82.2852,82.2852,82.2852,100.0
2023-10-16 10:45:00,85.63,85.69,85.63,85.64,300.0,82.314,82.3717,82.314,82.3237,300.0
2023-10-16 10:50:00,85.69,85.73,85.68,85.73,508.0,82.3717,82.4102,82.3621,82.4102,508.0
2023-10-16 10:55:00,85.65,85.73,85.65,85.73,600.0,82.3333,82.4102,82.3333,82.4102,600.0
2023-10-16 11:00:00,85.81,85.81,85.81,85.81,100.0,82.4871,82.4871,82.4871,82.4871,100.0
2023-10-16 11:05:00,85.78,85.78,85.78,85.78,100.0,82.4582,82.4582,82.4582,82.4582,100.0
2023-10-16 11:10:00,85.53,85.53,85.51,85.51,592.0,82.2179,82.2179,82.1987,82.1987,592.0
2023-10-16 11:15:00,85.51,85.53,85.43,85.43,700.0,82.1987,82.2179,82.1218,82.1218,700.0
2023-10-16 11:20:00,85.36,85.36,85.36,85.36,100.0,82.0545,82.0545,82.0545,82.0545,100.0
2023-10-16 11:25:00,85.42,85.44,85.4,85.4,300.0,82.1122,82.1314,82.0929,82.0929,300.0
2023-10-16 11:30:00,85.39,85.39,85.39,85.39,170.0,82.0833,82.0833,82.0833,82.0833,170.0
2023-10-16 11:35:00,85.32,85.42,85.32,85.39,735.0,82.016,82.1122,82.016,82.0833,735.0
2023-10-16 11:40:00,85.4,85.4,85.38,85.39,500.0,82.0929,82.0929,82.0737,82.0833,500.0
2023-10-16 11:45:00,85.39,85.44,85.35,85.44,521.0,82.0833,82.1314,82.0449,82.1314,521.0
2023-10-16 11:50:00,85.44,85.44,85.44,85.44,0.0,82.1314,82.1314,82.1314,82.1314,0.0
2023-10-16 11:55:00,85.45,85.53,85.45,85.53,1400.0,82.141,82.2179,82.141,82.2179,1400.0
2023-10-16 12:00:00,85.5,85.5,85.39,85.4,1821.0,82.1891,82.1891,82.0833,82.0929,1821.0
2023-10-16 12:05:00,85.44,85.44,85.44,85.44,305.0,82.1314,82.1314,82.1314,82.1314,305.0
2023-10-16 12:10:00,85.47,85.49,85.46,85.49,300.0,82.1602,82.1795,82.1506,82.1795,300.0
2023-10-16 12:15:00,85.45,85.47,85.45,85.47,300.0,82.141,82.1602,82.141,82.1602,300.0
2023-10-16 12:20:00,85.41,85.42,85.33,85.42,900.0,82.1026,82.1122,82.0257,82.1122,900.0
2023-10-16 12:25:00,85.39,85.48,85.39,85.48,400.0,82.0833,82.1698,82.0833,82.1698,400.0
2023-10-16 12:30:00,85.42,85.42,85.42,85.42,100.0,82.1122,82.1122,82.1122,82.1122,100.0
2023-10-16 12:35:00,85.42,85.47,85.42,85.42,414.0,82.1122,82.1602,82.1122,82.1122,414.0
2023-10-16 12:40:00,85.42,85.42,85.42,85.42,0.0,82.1122,82.1122,82.1122,82.1122,0.0
2023-10-16 12:45:00,85.43,85.43,85.43,85.43,100.0,82.1218,82.1218,82.1218,82.1218,100.0
2023-10-16 12:50:00,85.39,85.39,85.39,85.39,200.0,82.0833,82.0833,82.0833,82.0833,200.0
2023-10-16 12:55:00,85.44,85.44,85.44,85.44,100.0,82.1314,82.1314,82.1314,82.1314,100.0
2023-10-16 13:00:00,85.49,85.51,85.49,85.51,200.0,82.1795,82.1987,82.1795,82.1987,200.0
2023-10-16 13:05:00,85.52,85.52,85.52,85.52,100.0,82.2083,82.2083,82.2083,82.2083,100.0
2023-10-16 13:10:00,85.62,85.62,85.62,85.62,100.0,82.3044,82.3044,82.3044,82.3044,100.0
2023-10-16 13:15:00,85.57,85.57,85.56,85.56,400.0,82.2564,82.2564,82.2468,82.2468,400.0
2023-10-16 13:20:00,85.55,85.55,85.45,85.55,300.0,82.2371,82.2371,82.141,82.2371,300.0
2023-10-16 13:25:00,85.4,85.48,85.39,85.48,315.0,82.0929,82.1698,82.0833,82.1698,315.0
2023-10-16 13:30:00,85.56,85.56,85.56,85.56,100.0,82.2468,82.2468,82.2468,82.2468,100.0
2023-10-16 13:35:00,85.6,85.64,85.6,85.62,300.0,82.2852,82.3237,82.2852,82.3044,300.0
2023-10-16 13:40:00,85.67,85.71,85.64,85.71,984.0,82.3525,82.3909,82.3237,82.3909,984.0
2023-10-16 13:45:00,85.68,85.73,85.68,85.73,341.0,82.3621,82.4102,82.3621,82.4102,341.0
2023-10-16 13:50:00,85.78,85.78,85.78,85.78,200.0,82.4582,82.4582,82.4582,82.4582,200.0
2023-10-16 13:55:00,85.76,85.83,85.76,85.8,602.0,82.439,82.5063,82.439,82.4775,602.0
2023-10-16 14:00:00,85.77,85.81,85.77,85.81,200.0,82.4486,82.4871,82.4486,82.4871,200.0
2023-10-16 14:05:00,85.85,85.85,85.79,85.79,891.0,82.5255,82.5255,82.4678,82.4678,891.0
2023-10-16 14:10:00,85.78,85.82,85.78,85.82,413.0,82.4582,82.4967,82.4582,82.4967,413.0
2023-10-16 14:15:00,85.81,85.84,85.8,85.83,1516.0,82.4871,82.5159,82.4775,82.5063,1516.0
2023-10-16 14:20:00,85.83,85.85,85.83,85.85,400.0,82.5063,82.5255,82.5063,82.5255,400.0
2023-10-16 14:25:00,85.68,85.68,85.68,85.68,100.0,82.3621,82.3621,82.3621,82.3621,100.0
2023-10-16 14:30:00,85.64,85.64,85.64,85.64,400.0,82.3237,82.3237,82.3237,82.3237,400.0
2023-10-16 14:35:00,85.64,85.64,85.59,85.62,868.0,82.3237,82.3237,82.2756,82.3044,868.0
2023-10-16 14:40:00,85.55,85.58,85.55,85.58,535.0,82.2371,82.266,82.2371,82.266,535.0
2023-10-16 14:45:00,85.51,85.51,85.43,85.43,543.0,82.1987,82.1987,82.1218,82.1218,543.0
2023-10-16 14:50:00,85.47,85.56,85.47,85.53,900.0,82.1602,82.2468,82.1602,82.2179,900.0
2023-10-16 14:55:00,85.56,85.56,85.56,85.56,100.0,82.2468,82.2468,82.2468,82.2468,100.0
2023-10-16 15:00:00,85.69,85.69,85.55,85.55,1596.0,82.3717,82.3717,82.2371,82.2371,1596.0
2023-10-16 15:05:00,85.6,85.72,85.6,85.72,300.0,82.2852,82.4006,82.2852,82.4006,300.0
2023-10-16 15:10:00,85.68,85.73,85.66,85.66,1105.0,82.3621,82.4102,82.3429,82.3429,1105.0
2023-10-16 15:15:00,85.7,85.77,85.7,85.76,818.0,82.3813,82.4486,82.3813,82.439,818.0
2023-10-16 15:20:00,85.71,85.81,85.7,85.81,1206.0,82.3909,82.4871,82.3813,82.4871,1206.0
2023-10-16 15:25:00,85.8,85.81,85.75,85.76,1305.0,82.4775,82.4871,82.4294,82.439,1305.0
2023-10-16 15:30:00,85.79,85.79,85.71,85.71,718.0,82.4678,82.4678,82.3909,82.3909,718.0
2023-10-16 15:35:00,85.64,85.64,85.6,85.62,1511.0,82.3237,82.3237,82.2852,82.3044,1511.0
2023-10-16 15:40:00,85.62,85.7,85.62,85.62,1850.0,82.3044,82.3813,82.3044,82.3044,1850.0
2023-10-16 15:45:00,85.64,85.72,85.64,85.7,2342.0,82.3237,82.4006,82.3237,82.3813,2342.0
2023-10-16 15:50:00,85.64,85.8,85.59,85.8,3852.0,82.3237,82.4775,82.2756,82.4775,3852.0
2023-10-16 15:55:00,85.79,85.82,85.66,85.66,3800.0,82.4678,82.4967,82.3429,82.3429,3800.0
2023-10-17 09:30:00,85.47,85.47,85.47,85.47,100.0,82.1602,82.1602,82.1602,82.1602,100.0
2023-10-17 09:35:00,85.52,85.75,85.52,85.66,300.0,82.2083,82.4294,82.2083,82.3429,300.0
2023-10-17 09:40:00,85.81,85.81,85.59,85.59,200.0,82.4871,82.4871,82.2756,82.2756,200.0
2023-10-17 09:45:00,85.57,85.59,85.5,85.51,712.0,82.2564,82.2756,82.1891,82.1987,712.0
2023-10-17 09:50:00,85.51,85.67,85.51,85.65,1500.0,82.1987,82.3525,82.1987,82.3333,1500.0
2023-10-17 09:55:00,85.53,85.65,85.53,85.65,900.0,82.2179,82.3333,82.2179,82.3333,900.0
2023-10-17 10:00:00,85.63,85.73,85.63,85.64,500.0,82.314,82.4102,82.314,82.3237,500.0
2023-10-17 10:05:00,85.6,85.68,85.6,85.67,500.0,82.2852,82.3621,82.2852,82.3525,500.0
2023-10-17 10:10:00,85.94,86.1,85.94,86.06,653.0,82.612,82.7658,82.612,82.7274,653.0
2023-10-17 10:15:00,86.06,86.28,86.06,86.28,4760.0,82.7274,82.9389,82.7274,82.9389,4760.0
2023-10-17 10:20:00,86.32,86.37,86.26,86.3,4122.0,82.9773,83.0254,82.9196,82.9581,4122.0
2023-10-17 10:25:00,86.35,86.35,86.28,86.32,800.0,83.0062,83.0062,82.9389,82.9773,800.0
2023-10-17 10:30:00,86.32,86.32,86.2,86.21,699.0,82.9773,82.9773,82.862,82.8716,699.0
2023-10-17 10:35:00,86.24,86.24,86.24,86.24,100.0,82.9004,82.9004,82.9004,82.9004,100.0
2023-10-17 10:40:00,86.11,86.11,86.09,86.09,200.0,82.7755,82.7755,82.7562,82.7562,200.0
2023-10-17 10:45:00,86.0,86.19,86.0,86.08,300.0,82.6697,82.8524,82.6697,82.7466,300.0
2023-10-17 10:50:00,85.96,86.0,85.96,86.0,200.0,82.6313,82.6697,82.6313,82.6697,200.0
2023-10-17 10:55:00,86.05,86.05,86.05,86.05,200.0,82.7178,82.7178,82.7178,82.7178,200.0
2023-10-17 11:00:00,86.06,86.12,86.06,86.12,500.0,82.7274,82.7851,82.7274,82.7851,500.0
2023-10-17 11:05:00,86.1,86.1,86.05,86.05,400.0,82.7658,82.7658,82.7178,82.7178,400.0
2023-10-17 11:10:00,86.06,86.06,86.06,86.06,200.0,82.7274,82.7274,82.7274,82.7274,200.0
2023-10-17 11:15:00,86.29,86.29,86.29,86.29,100.0,82.9485,82.9485,82.9485,82.9485,100.0
2023-10-17 11:20:00,86.2,86.2,86.2,86.2,200.0,82.862,82.862,82.862,82.862,200.0
2023-10-17 11:25:00,86.16,86.16,86.15,86.15,200.0,82.8235,82.8235,82.8139,82.8139,200.0
2023-10-17 11:30:00,86.2,86.35,86.2,86.35,300.0,82.862,83.0062,82.862,83.0062,300.0
2023-10-17 11:35:00,86.4,86.4,86.33,86.39,600.0,83.0542,83.0542,82.9869,83.0446,600.0
2023-10-17 11:40:00,86.41,86.56,86.38,86.56,700.0,83.0638,83.208,83.035,83.208,700.0
2023-10-17 11:45:00,86.52,86.63,86.52,86.63,300.0,83.1696,83.2753,83.1696,83.2753,300.0
2023-10-17 11:50:00,86.66,86.7,86.66,86.7,300.0,83.3042,83.3426,83.3042,83.3426,300.0
2023-10-17 11:55:00,86.7,86.7,86.7,86.7,0.0,83.3426,83.3426,83.3426,83.3426,0.0
2023-10-17 12:00:00,86.8,86.92,86.8,86.89,900.0,83.4387,83.5541,83.4387,83.5252,900.0
2023-10-17 12:05:00,86.83,86.83,86.83,86.83,100.0,83.4676,83.4676,83.4676,83.4676,100.0
2023-10-17 12:10:00,86.87,86.87,86.87,86.87,100.0,83.506,83.506,83.506,83.506,100.0
2023-10-17 12:15:00,86.82,86.82,86.78,86.78,300.0,83.458,83.458,83.4195,83.4195,300.0
2023-10-17 12:20:00,86.74,86.77,86.74,86.75,300.0,83.3811,83.4099,83.3811,83.3907,300.0
2023-10-17 12:25:00,86.87,86.89,86.87,86.89,200.0,83.506,83.5252,83.506,83.5252,200.0
2023-10-17 12:30:00,86.91,86.91,86.75,86.77,700.0,83.5445,83.5445,83.3907,83.4099,700.0
2023-10-17 12:35:00,86.67,86.67,86.61,86.66,511.0,83.3138,83.3138,83.2561,83.3042,511.0
2023-10-17 12:40:00,86.67,86.67,86.63,86.63,500.0,83.3138,83.3138,83.2753,83.2753,500.0
2023-10-17 12:45:00,86.52,86.52,86.52,86.52,194.0,83.1696,83.1696,83.1696,83.1696,194.0
2023-10-17 12:50:00,86.51,86.54,86.51,86.54,600.0,83.16,83.1888,83.16,83.1888,600.0
2023-10-17 12:55:00,86.48,86.48,86.45,86.45,300.0,83.1311,83.1311,83.1023,83.1023,300.0
2023-10-17 13:00:00,86.4,86.4,86.26,86.34,1100.0,83.0542,83.0542,82.9196,82.9965,1100.0
2023-10-17 13:05:00,86.29,86.29,86.29,86.29,100.0,82.9485,82.9485,82.9485,82.9485,100.0
2023-10-17 13:10:00,86.27,86.27,86.23,86.23,200.0,82.9293,82.9293,82.8908,82.8908,200.0
2023-10-17 13:15:00,86.23,86.23,86.23,86.23,100.0,82.8908,82.8908,82.8908,82.8908,100.0
2023-10-17 13:20:00,86.22,86.22,86.22,86.22,300.0,82.8812,82.8812,82.8812,82.8812,300.0
2023-10-17 13:25:00,86.22,86.22,86.22,86.22,200.0,82.8812,82.8812,82.8812,82.8812,200.0
2023-10-17 13:30:00,86.2,86.2,86.08,86.12,500.0,82.862,82.862,82.7466,82.7851,500.0
2023-10-17 13:35:00,86.14,86.14,86.14,86.14,100.0,82.8043,82.8043,82.8043,82.8043,100.0
2023-10-17 13:40:00,86.14,86.14,86.14,86.14,0.0,82.8043,82.8043,82.8043,82.8043,0.0
2023-10-17 13:45:00,86.09,86.1,86.09,86.1,200.0,82.7562,82.7658,82.7562,82.7658,200.0
2023-10-17 13:50:00,86.08,86.08,86.02,86.02,800.0,82.7466,82.7466,82.6889,82.6889,800.0
2023-10-17 13:55:00,85.95,86.09,85.95,86.09,800.0,82.6216,82.7562,82.6216,82.7562,800.0
2023-10-17 14:00:00,86.1,86.1,85.99,86.05,1000.0,82.7658,82.7658,82.6601,82.7178,1000.0
2023-10-17 14:05:00,86.05,86.05,86.05,86.05,0.0,82.7178,82.7178,82.7178,82.7178,0.0
2023-10-17 14:10:00,86.01,86.05,85.92,85.98,1200.0,82.6793,82.7178,82.5928,82.6505,1200.0
2023-10-17 14:15:00,86.05,86.09,86.04,86.09,1220.0,82.7178,82.7562,82.7082,82.7562,1220.0
2023-10-17 14:20:00,86.13,86.17,86.13,86.17,400.0,82.7947,82.8331,82.7947,82.8331,400.0
2023-10-17 14:25:00,86.2,86.2,86.18,86.18,200.0,82.862,82.862,82.8427,82.8427,200.0
2023-10-17 14:30:00,86.1,86.12,86.1,86.12,300.0,82.7658,82.7851,82.7658,82.7851,300.0
2023-10-17 14:35:00,86.12,86.19,86.09,86.11,800.0,82.7851,82.8524,82.7562,82.7755,800.0
2023-10-17 14:40:00,86.09,86.14,86.09,86.14,300.0,82.7562,82.8043,82.7562,82.8043,300.0
2023-10-17 14:45:00,86.11,86.11,86.11,86.11,200.0,82.7755,82.7755,82.7755,82.7755,200.0
2023-10-17 14:50:00,86.14,86.14,86.08,86.08,600.0,82.8043,82.8043,82.7466,82.7466,600.0
2023-10-17 14:55:00,85.92,86.08,85.92,86.08,1000.0,82.5928,82.7466,82.5928,82.7466,1000.0
2023-10-17 15:00:00,86.15,86.15,86.15,86.15,100.0,82.8139,82.8139,82.8139,82.8139,100.0
2023-10-17 15:05:00,86.13,86.22,86.13,86.22,1061.0,82.7947,82.8812,82.7947,82.8812,1061.0
2023-10-17 15:10:00,86.32,86.34,86.32,86.34,200.0,82.9773,82.9965,82.9773,82.9965,200.0
2023-10-17 15:15:00,86.36,86.38,86.33,86.33,1300.0,83.0158,83.035,82.9869,82.9869,1300.0
2023-10-17 15:20:00,86.39,86.5,86.39,86.44,1600.0,83.0446,83.1504,83.0446,83.0927,1600.0
2023-10-17 15:25:00,86.44,86.46,86.44,86.44,500.0,83.0927,83.1119,83.0927,83.0927,500.0
2023-10-17 15:30:00,86.46,86.48,86.44,86.48,600.0,83.1119,83.1311,83.0927,83.1311,600.0
2023-10-17 15:35:00,86.36,86.36,86.26,86.26,500.0,83.0158,83.0158,82.9196,82.9196,500.0
2023-10-17 15:40:00,86.24,86.28,86.23,86.24,1108.0,82.9004,82.9389,82.8908,82.9004,1108.0
2023-10-17 15:45:00,86.19,86.27,86.17,86.25,2027.0,82.8524,82.9293,82.8331,82.91,2027.0
2023-10-17 15:50:00,86.34,86.52,86.33,86.51,2624.0,82.9965,83.1696,82.9869,83.16,2624.0
2023-10-17 15:55:00,86.53,86.57,86.44,86.56,3467.0,83.1792,83.2176,83.0927,83.208,3467.0
2023-10-18 09:30:00,85.7,85.7,85.7,85.7,0.0,82.3813,82.3813,82.3813,82.3813,0.0
2023-10-18 09:35:00,85.69,85.69,85.69,85.69,100.0,82.3717,82.3717,82.3717,82.3717,100.0
2023-10-18 09:40:00,85.17,85.19,85.06,85.19,400.0,81.8719,81.8911,81.7661,81.8911,400.0
2023-10-18 09:45:00,85.1,85.1,85.09,85.09,200.0,81.8046,81.8046,81.795,81.795,200.0
2023-10-18 09:50:00,85.35,85.35,85.35,85.35,100.0,82.0449,82.0449,82.0449,82.0449,100.0
2023-10-18 09:55:00,85.14,85.14,85.14,85.14,100.0,81.843,81.843,81.843,81.843,100.0
2023-10-18 10:00:00,85.09,85.1,85.09,85.1,300.0,81.795,81.8046,81.795,81.8046,300.0
2023-10-18 10:05:00,85.27,85.38,85.27,85.38,200.0,81.968,82.0737,81.968,82.0737,200.0
2023-10-18 10:10:00,85.39,85.42,85.39,85.42,200.0,82.0833,82.1122,82.0833,82.1122,200.0
2023-10-18 10:15:00,85.74,85.74,85.73,85.73,400.0,82.4198,82.4198,82.4102,82.4102,400.0
2023-10-18 10:20:00,85.94,85.94,85.94,85.94,200.0,82.612,82.612,82.612,82.612,200.0
2023-10-18 10:25:00,85.55,85.55,85.55,85.55,200.0,82.2371,82.2371,82.2371,82.2371,200.0
2023-10-18 10:30:00,85.7,85.7,85.7,85.7,153.0,82.3813,82.3813,82.3813,82.3813,153.0
2023-10-18 10:35:00,85.72,85.72,85.7,85.7,500.0,82.4006,82.4006,82.3813,82.3813,500.0
2023-10-18 10:40:00,85.73,85.74,85.73,85.74,200.0,82.4102,82.4198,82.4102,82.4198,200.0
2023-10-18 10:45:00,85.84,85.84,85.79,85.79,200.0,82.5159,82.5159,82.4678,82.4678,200.0
2023-10-18 10:50:00,85.64,85.64,85.64,85.64,100.0,82.3237,82.3237,82.3237,82.3237,100.0
2023-10-18 10:55:00,85.71,85.76,85.71,85.76,230.0,82.3909,82.439,82.3909,82.439,230.0
2023-10-18 11:00:00,85.8,85.81,85.8,85.81,400.0,82.4775,82.4871,82.4775,82.4871,400.0
2023-10-18 11:05:00,85.72,85.72,85.72,85.72,100.0,82.4006,82.4006,82.4006,82.4006,100.0
2023-10-18 11:10:00,85.69,85.69,85.64,85.68,1800.0,82.3717,82.3717,82.3237,82.3621,1800.0
2023-10-18 11:15:00,85.67,85.7,85.67,85.7,400.0,82.3525,82.3813,82.3525,82.3813,400.0
2023-10-18 11:20:00,85.7,85.7,85.64,85.68,1229.0,82.3813,82.3813,82.3237,82.3621,1229.0
2023-10-18 11:25:00,85.77,85.77,85.77,85.77,100.0,82.4486,82.4486,82.4486,82.4486,100.0
2023-10-18 11:30:00,85.75,85.75,85.75,85.75,100.0,82.4294,82.4294,82.4294,82.4294,100.0
2023-10-18 11:35:00,85.66,85.69,85.65,85.69,2100.0,82.3429,82.3717,82.3333,82.3717,2100.0
2023-10-18 11:40:00,85.72,85.74,85.65,85.65,1600.0,82.4006,82.4198,82.3333,82.3333,1600.0
2023-10-18 11:45:00,85.59,85.59,85.54,85.55,1000.0,82.2756,82.2756,82.2275,82.2371,1000.0
2023-10-18 11:50:00,85.6,85.6,85.55,85.55,844.0,82.2852,82.2852,82.2371,82.2371,844.0
2023-10-18 11:55:00,85.55,85.6,85.55,85.6,900.0,82.2371,82.2852,82.2371,82.2852,900.0
2023-10-18 12:00:00,85.6,85.6,85.6,85.6,0.0,82.2852,82.2852,82.2852,82.2852,0.0
2023-10-18 12:05:00,85.81,85.81,85.72,85.73,500.0,82.4871,82.4871,82.4006,82.4102,500.0
2023-10-18 12:10:00,85.77,85.77,85.69,85.69,300.0,82.4486,82.4486,82.3717,82.3717,300.0
2023-10-18 12:15:00,85.65,85.65,85.64,85.65,700.0,82.3333,82.3333,82.3237,82.3333,700.0
2023-10-18 12:20:00,85.73,85.73,85.66,85.66,350.0,82.4102,82.4102,82.3429,82.3429,350.0
2023-10-18 12:25:00,85.65,85.72,85.65,85.69,604.0,82.3333,82.4006,82.3333,82.3717,604.0
2023-10-18 12:30:00,85.67,85.71,85.67,85.7,450.0,82.3525,82.3909,82.3525,82.3813,450.0
2023-10-18 12:35:00,85.67,85.67,85.64,85.64,400.0,82.3525,82.3525,82.3237,82.3237,400.0
2023-10-18 12:40:00,85.62,85.72,85.62,85.72,400.0,82.3044,82.4006,82.3044,82.4006,400.0
2023-10-18 12:45:00,85.73,85.75,85.73,85.74,450.0,82.4102,82.4294,82.4102,82.4198,450.0
2023-10-18 12:50:00,85.72,85.72,85.71,85.72,300.0,82.4006,82.4006,82.3909,82.4006,300.0
2023-10-18 12:55:00,85.7,85.73,85.7,85.7,350.0,82.3813,82.4102,82.3813,82.3813,350.0
2023-10-18 13:00:00,85.69,85.97,85.69,85.97,900.0,82.3717,82.6409,82.3717,82.6409,900.0
2023-10-18 13:05:00,86.01,86.05,86.0,86.04,601.0,82.6793,82.7178,82.6697,82.7082,601.0
2023-10-18 13:10:00,86.05,86.08,86.05,86.05,500.0,82.7178,82.7466,82.7178,82.7178,500.0
2023-10-18 13:15:00,86.03,86.03,85.93,85.93,600.0,82.6986,82.6986,82.6024,82.6024,600.0
2023-10-18 13:20:00,85.9,85.9,85.9,85.9,200.0,82.5736,82.5736,82.5736,82.5736,200.0
2023-10-18 13:25:00,85.9,85.92,85.86,85.92,500.0,82.5736,82.5928,82.5351,82.5928,500.0
2023-10-18 13:30:00,85.9,85.9,85.69,85.71,1000.0,82.5736,82.5736,82.3717,82.3909,1000.0
2023-10-18 13:35:00,85.72,85.75,85.68,85.73,600.0,82.4006,82.4294,82.3621,82.4102,600.0
2023-10-18 13:40:00,85.8,85.8,85.8,85.8,353.0,82.4775,82.4775,82.4775,82.4775,353.0
2023-10-18 13:45:00,85.81,85.81,85.81,85.81,100.0,82.4871,82.4871,82.4871,82.4871,100.0
2023-10-18 13:50:00,85.83,85.87,85.83,85.87,385.0,82.5063,82.5447,82.5063,82.5447,385.0
2023-10-18 13:55:00,86.0,86.01,86.0,86.01,310.0,82.6697,82.6793,82.6697,82.6793,310.0
2023-10-18 14:00:00,86.06,86.19,86.03,86.19,600.0,82.7274,82.8524,82.6986,82.8524,600.0
2023-10-18 14:05:00,86.2,86.36,86.19,86.36,899.0,82.862,83.0158,82.8524,83.0158,899.0
2023-10-18 14:10:00,86.24,86.27,86.24,86.27,300.0,82.9004,82.9293,82.9004,82.9293,300.0
2023-10-18 14:15:00,86.14,86.14,86.09,86.09,400.0,82.8043,82.8043,82.7562,82.7562,400.0
2023-10-18 14:20:00,86.06,86.1,86.06,86.08,606.0,82.7274,82.7658,82.7274,82.7466,606.0
2023-10-18 14:25:00,86.07,86.07,85.91,85.91,385.0,82.737,82.737,82.5832,82.5832,385.0
2023-10-18 14:30:00,85.94,86.07,85.94,86.04,500.0,82.612,82.737,82.612,82.7082,500.0
2023-10-18 14:35:00,86.01,86.01,85.96,85.96,400.0,82.6793,82.6793,82.6313,82.6313,400.0
2023-10-18 14:40:00,85.96,85.96,85.91,85.91,700.0,82.6313,82.6313,82.5832,82.5832,700.0
2023-10-18 14:45:00,85.9,85.9,85.9,85.9,100.0,82.5736,82.5736,82.5736,82.5736,100.0
2023-10-18 14:50:00,85.83,85.83,85.76,85.81,400.0,82.5063,82.5063,82.439,82.4871,400.0
2023-10-18 14:55:00,85.84,85.84,85.83,85.83,409.0,82.5159,82.5159,82.5063,82.5063,409.0
2023-10-18 15:00:00,85.83,85.83,85.83,85.83,0.0,82.5063,82.5063,82.5063,82.5063,0.0
2023-10-18 15:05:00,85.76,85.79,85.7,85.75,6547.0,82.439,82.4678,82.3813,82.4294,6547.0
2023-10-18 15:10:00,85.81,85.93,85.78,85.87,900.0,82.4871,82.6024,82.4582,82.5447,900.0
2023-10-18 15:15:00,85.93,85.93,85.87,85.87,200.0,82.6024,82.6024,82.5447,82.5447,200.0
2023-10-18 15:20:00,85.87,85.87,85.87,85.87,0.0,82.5447,82.5447,82.5447,82.5447,0.0
2023-10-18 15:25:00,85.95,85.95,85.86,85.91,634.0,82.6216,82.6216,82.5351,82.5832,634.0
2023-10-18 15:30:00,85.96,86.17,85.96,86.17,2996.0,82.6313,82.8331,82.6313,82.8331,2996.0
2023-10-18 15:35:00,86.17,86.17,86.07,86.09,1519.0,82.8331,82.8331,82.737,82.7562,1519.0
2023-10-18 15:40:00,86.08,86.08,85.91,85.92,4086.0,82.7466,82.7466,82.5832,82.5928,4086.0
2023-10-18 15:45:00,85.83,85.83,85.72,85.77,2993.0,82.5063,82.5063,82.4006,82.4486,2993.0
2023-10-18 15:50:00,85.86,85.89,85.83,85.89,2555.0,82.5351,82.564,82.5063,82.564,2555.0
2023-10-18 15:55:00,85.83,85.9,85.73,85.73,4200.0,82.5063,82.5736,82.4102,82.4102,4200.0
2023-10-19 09:30:00,85.1,85.1,85.1,85.1,200.0,81.8046,81.8046,81.8046,81.8046,200.0
2023-10-19 09:35:00,85.4,85.47,85.4,85.47,200.0,82.0929,82.1602,82.0929,82.1602,200.0
2023-10-19 09:40:00,85.47,85.47,85.47,85.47,0.0,82.1602,82.1602,82.1602,82.1602,0.0
2023-10-19 09:45:00,85.47,85.47,85.47,85.47,0.0,82.1602,82.1602,82.1602,82.1602,0.0
2023-10-19 09:50:00,85.47,85.47,85.47,85.47,0.0,82.1602,82.1602,82.1602,82.1602,0.0
2023-10-19 09:55:00,85.47,85.47,85.47,85.47,0.0,82.1602,82.1602,82.1602,82.1602,0.0
2023-10-19 10:00:00,85.47,85.47,85.47,85.47,0.0,82.1602,82.1602,82.1602,82.1602,0.0
2023-10-19 10:05:00,85.47,85.47,85.47,85.47,0.0,82.1602,82.1602,82.1602,82.1602,0.0
2023-10-19 10:10:00,85.47,85.47,85.47,85.47,0.0,82.1602,82.1602,82.1602,82.1602,0.0
2023-10-19 10:15:00,85.37,85.37,85.37,85.37,600.0,82.0641,82.0641,82.0641,82.0641,600.0
2023-10-19 10:20:00,85.34,85.34,85.34,85.34,100.0,82.0353,82.0353,82.0353,82.0353,100.0
2023-10-19 10:25:00,85.32,85.42,85.27,85.27,2658.0,82.016,82.1122,81.968,81.968,2658.0
2023-10-19 10:30:00,85.2,85.2,85.07,85.15,999.0,81.9007,81.9007,81.7757,81.8526,999.0
2023-10-19 10:35:00,85.15,85.26,85.15,85.22,899.0,81.8526,81.9584,81.8526,81.9199,899.0
2023-10-19 10:40:00,85.31,85.31,85.31,85.31,100.0,82.0064,82.0064,82.0064,82.0064,100.0
2023-10-19 10:45:00,85.31,85.31,85.31,85.31,0.0,82.0064,82.0064,82.0064,82.0064,0.0
2023-10-19 10:50:00,85.31,85.31,85.31,85.31,0.0,82.0064,82.0064,82.0064,82.0064,0.0
2023-10-19 10:55:00,85.31,85.31,85.31,85.31,0.0,82.0064,82.0064,82.0064,82.0064,0.0
2023-10-19 11:00:00,84.79,84.84,84.79,84.84,800.0,81.5066,81.5546,81.5066,81.5546,800.0
2023-10-19 11:05:00,84.84,84.84,84.84,84.84,0.0,81.5546,81.5546,81.5546,81.5546,0.0
2023-10-19 11:10:00,85.15,85.15,85.15,85.15,100.0,81.8526,81.8526,81.8526,81.8526,100.0
2023-10-19 11:15:00,85.1,85.17,85.06,85.17,400.0,81.8046,81.8719,81.7661,81.8719,400.0
2023-10-19 11:20:00,85.25,85.25,85.25,85.25,100.0,81.9488,81.9488,81.9488,81.9488,100.0
2023-10-19 11:25:00,85.38,85.4,85.37,85.37,344.0,82.0737,82.0929,82.0641,82.0641,344.0
2023-10-19 11:30:00,85.37,85.37,85.37,85.37,0.0,82.0641,82.0641,82.0641,82.0641,0.0
2023-10-19 11:35:00,85.34,85.35,85.33,85.33,400.0,82.0353,82.0449,82.0257,82.0257,400.0
2023-10-19 11:40:00,85.33,85.45,85.33,85.4,1000.0,82.0257,82.141,82.0257,82.0929,1000.0
2023-10-19 11:45:00,85.36,85.36,85.36,85.36,100.0,82.0545,82.0545,82.0545,82.0545,100.0
2023-10-19 11:50:00,85.23,85.23,85.19,85.19,300.0,81.9295,81.9295,81.8911,81.8911,300.0
2023-10-19 11:55:00,85.19,85.19,85.19,85.19,0.0,81.8911,81.8911,81.8911,81.8911,0.0
2023-10-19 12:00:00,85.03,85.35,84.95,85.16,5600.0,81.7373,82.0449,81.6604,81.8622,5600.0
2023-10-19 12:05:00,85.16,85.19,85.16,85.16,910.0,81.8622,81.8911,81.8622,81.8622,910.0
2023-10-19 12:10:00,84.99,85.08,84.99,85.03,800.0,81.6988,81.7853,81.6988,81.7373,800.0
2023-10-19 12:15:00,85.05,85.23,85.03,85.19,1300.0,81.7565,81.9295,81.7373,81.8911,1300.0
2023-10-19 12:20:00,85.22,85.3,85.21,85.3,500.0,81.9199,81.9968,81.9103,81.9968,500.0
2023-10-19 12:25:00,85.1,85.1,84.98,84.98,400.0,81.8046,81.8046,81.6892,81.6892,400.0
2023-10-19 12:30:00,84.71,84.72,84.62,84.62,500.0,81.4297,81.4393,81.3432,81.3432,500.0
2023-10-19 12:35:00,84.57,84.57,84.57,84.57,100.0,81.2951,81.2951,81.2951,81.2951,100.0
2023-10-19 12:40:00,84.75,84.75,84.75,84.75,100.0,81.4681,81.4681,81.4681,81.4681,100.0
2023-10-19 12:45:00,84.8,84.8,84.8,84.8,100.0,81.5162,81.5162,81.5162,81.5162,100.0
2023-10-19 12:50:00,84.8,84.8,84.8,84.8,0.0,81.5162,81.5162,81.5162,81.5162,0.0
2023-10-19 12:55:00,84.8,84.8,84.8,84.8,0.0,81.5162,81.5162,81.5162,81.5162,0.0
2023-10-19 13:00:00,85.11,85.29,85.11,85.29,200.0,81.8142,81.9872,81.8142,81.9872,200.0
2023-10-19 13:05:00,85.29,85.29,85.29,85.29,0.0,81.9872,81.9872,81.9872,81.9872,0.0
2023-10-19 13:10:00,85.19,85.19,85.19,85.19,100.0,81.8911,81.8911,81.8911,81.8911,100.0
2023-10-19 13:15:00,85.32,85.32,85.25,85.25,500.0,82.016,82.016,81.9488,81.9488,500.0
2023-10-19 13:20:00,85.17,85.17,85.08,85.08,400.0,81.8719,81.8719,81.7853,81.7853,400.0
2023-10-19 13:25:00,85.08,85.08,85.08,85.08,0.0,81.7853,81.7853,81.7853,81.7853,0.0
2023-10-19 13:30:00,85.14,85.14,85.06,85.07,400.0,81.843,81.843,81.7661,81.7757,400.0
2023-10-19 13:35:00,84.87,84.87,84.67,84.67,906.0,81.5835,81.5835,81.3912,81.3912,906.0
2023-10-19 13:40:00,84.65,84.65,84.45,84.45,300.0,81.372,81.372,81.1797,81.1797,300.0
2023-10-19 13:45:00,84.52,84.66,84.52,84.65,1100.0,81.247,81.3816,81.247,81.372,1100.0
2023-10-19 13:50:00,84.58,84.75,84.58,84.74,400.0,81.3047,81.4681,81.3047,81.4585,400.0
2023-10-19 13:55:00,84.68,84.68,84.68,84.68,100.0,81.4008,81.4008,81.4008,81.4008,100.0
2023-10-19 14:00:00,84.7,84.84,84.7,84.84,200.0,81.4201,81.5546,81.4201,81.5546,200.0
2023-10-19 14:05:00,84.7,84.7,84.7,84.7,100.0,81.4201,81.4201,81.4201,81.4201,100.0
2023-10-19 14:10:00,84.68,84.68,84.68,84.68,100.0,81.4008,81.4008,81.4008,81.4008,100.0
2023-10-19 14:15:00,84.68,84.68,84.68,84.68,0.0,81.4008,81.4008,81.4008,81.4008,0.0
2023-10-19 14:20:00,84.62,84.62,84.54,84.54,600.0,81.3432,81.3432,81.2662,81.2662,600.0
2023-10-19 14:25:00,84.56,84.56,84.54,84.54,300.0,81.2855,81.2855,81.2662,81.2662,300.0
2023-10-19 14:30:00,84.35,84.35,84.22,84.24,900.0,81.0836,81.0836,80.9586,80.9779,900.0
2023-10-19 14:35:00,84.25,84.25,84.1,84.1,300.0,80.9875,80.9875,80.8433,80.8433,300.0
2023-10-19 14:40:00,84.1,84.1,84.1,84.1,0.0,80.8433,80.8433,80.8433,80.8433,0.0
2023-10-19 14:45:00,84.14,84.17,84.14,84.15,300.0,80.8817,80.9106,80.8817,80.8914,300.0
2023-10-19 14:50:00,84.05,84.07,84.01,84.07,1333.0,80.7952,80.8145,80.7568,80.8145,1333.0
2023-10-19 14:55:00,84.03,84.03,84.0,84.0,400.0,80.776,80.776,80.7472,80.7472,400.0
2023-10-19 15:00:00,84.01,84.12,84.01,84.1,700.0,80.7568,80.8625,80.7568,80.8433,700.0
2023-10-19 15:05:00,84.18,84.23,84.18,84.23,600.0,80.9202,80.9683,80.9202,80.9683,600.0
2023-10-19 15:10:00,84.23,84.23,84.23,84.23,0.0,80.9683,80.9683,80.9683,80.9683,0.0
2023-10-19 15:15:00,84.02,84.07,83.93,83.93,500.0,80.7664,80.8145,80.6799,80.6799,500.0
2023-10-19 15:20:00,83.9,83.9,83.9,83.9,200.0,80.651,80.651,80.651,80.651,200.0
2023-10-19 15:25:00,83.8,83.86,83.79,83.84,699.0,80.5549,80.6126,80.5453,80.5934,699.0
2023-10-19 15:30:00,83.92,84.11,83.92,84.06,800.0,80.6703,80.8529,80.6703,80.8048,800.0
2023-10-19 15:35:00,84.12,84.14,84.08,84.1,800.0,80.8625,80.8817,80.8241,80.8433,800.0
2023-10-19 15:40:00,84.08,84.08,83.96,83.96,1100.0,80.8241,80.8241,80.7087,80.7087,1100.0
2023-10-19 15:45:00,83.86,83.92,83.8,83.92,800.0,80.6126,80.6703,80.5549,80.6703,800.0
2023-10-19 15:50:00,84.04,84.13,84.0,84.07,2524.0,80.7856,80.8721,80.7472,80.8145,2524.0
2023-10-19 15:55:00,84.02,84.12,83.93,83.93,5173.0,80.7664,80.8625,80.6799,80.6799,5173.0
2023-10-20 09:30:00,84.58,84.58,84.58,84.58,100.0,81.3047,81.3047,81.3047,81.3047,100.0
2023-10-20 09:35:00,84.58,84.58,84.58,84.58,0.0,81.3047,81.3047,81.3047,81.3047,0.0
2023-10-20 09:40:00,84.52,84.53,84.47,84.47,300.0,81.247,81.2566,81.199,81.199,300.0
2023-10-20 09:45:00,84.18,84.19,84.18,84.19,200.0,80.9202,80.9298,80.9202,80.9298,200.0
2023-10-20 09:50:00,84.19,84.19,84.19,84.19,0.0,80.9298,80.9298,80.9298,80.9298,0.0
2023-10-20 09:55:00,84.06,84.06,84.06,84.06,100.0,80.8048,80.8048,80.8048,80.8048,100.0
2023-10-20 10:00:00,83.98,83.98,83.98,83.98,100.0,80.7279,80.7279,80.7279,80.7279,100.0
2023-10-20 10:05:00,83.81,83.91,83.81,83.91,400.0,80.5645,80.6606,80.5645,80.6606,400.0
2023-10-20 10:10:00,83.82,83.82,83.82,83.82,100.0,80.5741,80.5741,80.5741,80.5741,100.0
2023-10-20 10:15:00,83.74,83.74,83.74,83.74,100.0,80.4972,80.4972,80.4972,80.4972,100.0
2023-10-20 10:20:00,83.77,83.77,83.73,83.73,200.0,80.5261,80.5261,80.4876,80.4876,200.0
2023-10-20 10:25:00,83.77,83.77,83.77,83.77,100.0,80.5261,80.5261,80.5261,80.5261,100.0
2023-10-20 10:30:00,83.9,83.9,83.9,83.9,100.0,80.651,80.651,80.651,80.651,100.0
2023-10-20 10:35:00,84.14,84.14,84.1,84.1,300.0,80.8817,80.8817,80.8433,80.8433,300.0
2023-10-20 10:40:00,84.03,84.03,84.03,84.03,100.0,80.776,80.776,80.776,80.776,100.0
2023-10-20 10:45:00,84.23,84.23,84.23,84.23,100.0,80.9683,80.9683,80.9683,80.9683,100.0
2023-10-20 10:50:00,84.39,84.52,84.39,84.52,300.0,81.1221,81.247,81.1221,81.247,300.0
2023-10-20 10:55:00,84.45,84.45,84.27,84.27,300.0,81.1797,81.1797,81.0067,81.0067,300.0
2023-10-20 11:00:00,84.34,84.34,84.34,84.34,100.0,81.074,81.074,81.074,81.074,100.0
2023-10-20 11:05:00,84.26,84.26,84.24,84.24,300.0,80.9971,80.9971,80.9779,80.9779,300.0
2023-10-20 11:10:00,83.97,83.99,83.97,83.98,400.0,80.7183,80.7375,80.7183,80.7279,400.0
2023-10-20 11:15:00,83.98,83.98,83.98,83.98,117.0,80.7279,80.7279,80.7279,80.7279,117.0
2023-10-20 11:20:00,83.93,83.94,83.88,83.88,300.0,80.6799,80.6895,80.6318,80.6318,300.0
2023-10-20 11:25:00,83.97,84.01,83.97,84.01,200.0,80.7183,80.7568,80.7183,80.7568,200.0
2023-10-20 11:30:00,83.92,83.92,83.91,83.91,207.0,80.6703,80.6703,80.6606,80.6606,207.0
2023-10-20 11:35:00,84.04,84.04,83.97,83.97,300.0,80.7856,80.7856,80.7183,80.7183,300.0
2023-10-20 11:40:00,83.97,83.97,83.97,83.97,0.0,80.7183,80.7183,80.7183,80.7183,0.0
2023-10-20 11:45:00,84.11,84.2,84.11,84.19,400.0,80.8529,80.9394,80.8529,80.9298,400.0
2023-10-20 11:50:00,84.2,84.2,84.2,84.2,200.0,80.9394,80.9394,80.9394,80.9394,200.0
2023-10-20 11:55:00,84.24,84.3,84.23,84.23,1432.0,80.9779,81.0355,80.9683,80.9683,1432.0
2023-10-20 12:00:00,84.0,84.0,84.0,84.0,100.0,80.7472,80.7472,80.7472,80.7472,100.0
2023-10-20 12:05:00,84.0,84.0,84.0,84.0,0.0,80.7472,80.7472,80.7472,80.7472,0.0
2023-10-20 12:10:00,83.94,84.0,83.94,84.0,200.0,80.6895,80.7472,80.6895,80.7472,200.0
2023-10-20 12:15:00,84.01,84.01,84.01,84.01,100.0,80.7568,80.7568,80.7568,80.7568,100.0
2023-10-20 12:20:00,84.05,84.27,84.05,84.25,400.0,80.7952,81.0067,80.7952,80.9875,400.0
2023-10-20 12:25:00,84.25,84.25,84.25,84.25,0.0,80.9875,80.9875,80.9875,80.9875,0.0
2023-10-20 12:30:00,84.25,84.3,84.25,84.3,300.0,80.9875,81.0355,80.9875,81.0355,300.0
2023-10-20 12:35:00,84.26,84.26,84.21,84.21,400.0,80.9971,80.9971,80.949,80.949,400.0
2023-10-20 12:40:00,84.24,84.24,84.24,84.24,100.0,80.9779,80.9779,80.9779,80.9779,100.0
2023-10-20 12:45:00,84.22,84.25,84.19,84.19,600.0,80.9586,80.9875,80.9298,80.9298,600.0
2023-10-20 12:50:00,84.19,84.19,84.19,84.19,0.0,80.9298,80.9298,80.9298,80.9298,0.0
2023-10-20 12:55:00,84.19,84.19,84.19,84.19,0.0,80.9298,80.9298,80.9298,80.9298,0.0
2023-10-20 13:00:00,84.1,84.1,84.09,84.09,300.0,80.8433,80.8433,80.8337,80.8337,300.0
2023-10-20 13:05:00,83.99,83.99,83.99,83.99,100.0,80.7375,80.7375,80.7375,80.7375,100.0
2023-10-20 13:10:00,83.99,83.99,83.99,83.99,0.0,80.7375,80.7375,80.7375,80.7375,0.0
2023-10-20 13:15:00,84.02,84.18,84.02,84.14,608.0,80.7664,80.9202,80.7664,80.8817,608.0
2023-10-20 13:20:00,84.13,84.13,84.13,84.13,100.0,80.8721,80.8721,80.8721,80.8721,100.0
2023-10-20 13:25:00,84.08,84.08,84.08,84.08,100.0,80.8241,80.8241,80.8241,80.8241,100.0
2023-10-20 13:30:00,84.08,84.08,84.08,84.08,0.0,80.8241,80.8241,80.8241,80.8241,0.0
2023-10-20 13:35:00,84.04,84.09,84.04,84.04,500.0,80.7856,80.8337,80.7856,80.7856,500.0
2023-10-20 13:40:00,84.13,84.13,84.13,84.13,100.0,80.8721,80.8721,80.8721,80.8721,100.0
2023-10-20 13:45:00,84.13,84.13,84.13,84.13,0.0,80.8721,80.8721,80.8721,80.8721,0.0
2023-10-20 13:50:00,84.08,84.08,84.04,84.04,200.0,80.8241,80.8241,80.7856,80.7856,200.0
2023-10-20 13:55:00,84.1,84.15,84.1,84.15,200.0,80.8433,80.8914,80.8433,80.8914,200.0
2023-10-20 14:00:00,84.15,84.15,84.15,84.15,0.0,80.8914,80.8914,80.8914,80.8914,0.0
2023-10-20 14:05:00,84.12,84.12,84.12,84.12,100.0,80.8625,80.8625,80.8625,80.8625,100.0
2023-10-20 14:10:00,84.12,84.12,84.12,84.12,0.0,80.8625,80.8625,80.8625,80.8625,0.0
2023-10-20 14:15:00,83.95,84.1,83.95,84.1,200.0,80.6991,80.8433,80.6991,80.8433,200.0
2023-10-20 14:20:00,84.14,84.14,84.14,84.14,100.0,80.8817,80.8817,80.8817,80.8817,100.0
2023-10-20 14:25:00,84.18,84.2,84.16,84.16,1218.0,80.9202,80.9394,80.901,80.901,1218.0
2023-10-20 14:30:00,84.13,84.22,84.13,84.22,200.0,80.8721,80.9586,80.8721,80.9586,200.0
2023-10-20 14:35:00,84.38,84.4,84.34,84.34,400.0,81.1124,81.1317,81.074,81.074,400.0
2023-10-20 14:40:00,84.28,84.28,84.25,84.25,241.0,81.0163,81.0163,80.9875,80.9875,241.0
2023-10-20 14:45:00,84.31,84.34,84.22,84.22,400.0,81.0452,81.074,80.9586,80.9586,400.0
2023-10-20 14:50:00,84.22,84.22,84.22,84.22,100.0,80.9586,80.9586,80.9586,80.9586,100.0
2023-10-20 14:55:00,84.05,84.05,84.05,84.05,100.0,80.7952,80.7952,80.7952,80.7952,100.0
2023-10-20 15:00:00,84.15,84.25,84.15,84.21,400.0,80.8914,80.9875,80.8914,80.949,400.0
2023-10-20 15:05:00,84.09,84.1,84.09,84.1,200.0,80.8337,80.8433,80.8337,80.8433,200.0
2023-10-20 15:10:00,83.92,83.97,83.92,83.97,600.0,80.6703,80.7183,80.6703,80.7183,600.0
2023-10-20 15:15:00,83.99,84.22,83.99,84.21,1222.0,80.7375,80.9586,80.7375,80.949,1222.0
2023-10-20 15:20:00,84.09,84.09,83.99,84.0,300.0,80.8337,80.8337,80.7375,80.7472,300.0
2023-10-20 15:25:00,83.93,84.04,83.93,84.03,1200.0,80.6799,80.7856,80.6799,80.776,1200.0
2023-10-20 15:30:00,84.0,84.01,83.97,84.01,618.0,80.7472,80.7568,80.7183,80.7568,618.0
2023-10-20 15:35:00,84.03,84.03,83.95,83.95,913.0,80.776,80.776,80.6991,80.6991,913.0
2023-10-20 15:40:00,84.0,84.0,83.93,83.96,500.0,80.7472,80.7472,80.6799,80.7087,500.0
2023-10-20 15:45:00,83.94,84.11,83.94,84.1,1837.0,80.6895,80.8529,80.6895,80.8433,1837.0
2023-10-20 15:50:00,83.99,84.05,83.96,84.01,1600.0,80.7375,80.7952,80.7087,80.7568,1600.0
2023-10-20 15:55:00,84.02,84.08,83.87,83.87,4479.0,80.7664,80.8241,80.6222,80.6222,4479.0
2023-10-23 09:30:00,83.06,83.06,83.06,83.06,100.0,79.8436,79.8436,79.8436,79.8436,100.0
2023-10-23 09:35:00,82.97,83.02,82.97,83.02,200.0,79.757,79.8051,79.757,79.8051,200.0
2023-10-23 09:40:00,83.0,83.03,82.99,82.99,400.0,79.7859,79.8147,79.7763,79.7763,400.0
2023-10-23 09:45:00,83.06,83.14,83.06,83.08,600.0,79.8436,79.9205,79.8436,79.8628,600.0
2023-10-23 09:50:00,83.02,83.13,82.84,83.13,700.0,79.8051,79.9109,79.6321,79.9109,700.0
2023-10-23 09:55:00,83.14,83.14,83.06,83.06,700.0,79.9205,79.9205,79.8436,79.8436,700.0
2023-10-23 10:00:00,83.05,83.05,82.89,83.01,1400.0,79.8339,79.8339,79.6801,79.7955,1400.0
2023-10-23 10:05:00,83.22,83.3,83.22,83.3,200.0,79.9974,80.0743,79.9974,80.0743,200.0
2023-10-23 10:10:00,83.33,83.41,83.33,83.41,500.0,80.1031,80.18,80.1031,80.18,500.0
2023-10-23 10:15:00,83.45,83.49,83.45,83.49,200.0,80.2185,80.2569,80.2185,80.2569,200.0
2023-10-23 10:20:00,83.49,83.49,83.49,83.49,0.0,80.2569,80.2569,80.2569,80.2569,0.0
2023-10-23 10:25:00,83.43,83.43,83.32,83.32,700.0,80.1992,80.1992,80.0935,80.0935,700.0
2023-10-23 10:30:00,83.08,83.08,83.0,83.06,1420.0,79.8628,79.8628,79.7859,79.8436,1420.0
2023-10-23 10:35:00,83.08,83.19,83.08,83.19,270.0,79.8628,79.9685,79.8628,79.9685,270.0
2023-10-23 10:40:00,83.22,83.22,83.19,83.19,300.0,79.9974,79.9974,79.9685,79.9685,300.0
2023-10-23 10:45:00,83.1,83.12,83.1,83.12,200.0,79.882,79.9012,79.882,79.9012,200.0
2023-10-23 10:50:00,83.24,83.24,83.24,83.24,200.0,80.0166,80.0166,80.0166,80.0166,200.0
2023-10-23 10:55:00,83.07,83.09,83.06,83.09,300.0,79.8532,79.8724,79.8436,79.8724,300.0
2023-10-23 11:00:00,83.05,83.11,83.05,83.11,1000.0,79.8339,79.8916,79.8339,79.8916,1000.0
2023-10-23 11:05:00,83.26,83.31,83.26,83.31,300.0,80.0358,80.0839,80.0358,80.0839,300.0
2023-10-23 11:10:00,83.17,83.19,83.17,83.19,310.0,79.9493,79.9685,79.9493,79.9685,310.0
2023-10-23 11:15:00,83.19,83.19,83.19,83.19,0.0,79.9685,79.9685,79.9685,79.9685,0.0
2023-10-23 11:20:00,83.2,83.26,83.19,83.19,500.0,79.9781,80.0358,79.9685,79.9685,500.0
2023-10-23 11:25:00,83.27,83.28,83.26,83.26,427.0,80.0454,80.055,80.0358,80.0358,427.0
2023-10-23 11:30:00,83.33,83.39,83.33,83.38,631.0,80.1031,80.1608,80.1031,80.1512,631.0
2023-10-23 11:35:00,83.44,83.45,83.44,83.45,441.0,80.2088,80.2185,80.2088,80.2185,441.0
2023-10-23 11:40:00,83.43,83.47,83.43,83.47,400.0,80.1992,80.2377,80.1992,80.2377,400.0
2023-10-23 11:45:00,83.47,83.47,83.47,83.47,0.0,80.2377,80.2377,80.2377,80.2377,0.0
2023-10-23 11:50:00,83.27,83.28,83.23,83.25,1039.0,80.0454,80.055,80.007,80.0262,1039.0
2023-10-23 11:55:00,83.23,83.29,83.23,83.24,450.0,80.007,80.0647,80.007,80.0166,450.0
2023-10-23 12:00:00,83.16,83.23,83.15,83.23,2450.0,79.9397,80.007,79.9301,80.007,2450.0
2023-10-23 12:05:00,83.23,83.25,83.19,83.21,1650.0,80.007,80.0262,79.9685,79.9878,1650.0
2023-10-23 12:10:00,83.19,83.22,83.18,83.22,1711.0,79.9685,79.9974,79.9589,79.9974,1711.0
2023-10-23 12:15:00,83.17,83.19,82.95,82.95,2951.0,79.9493,79.9685,79.7378,79.7378,2951.0
2023-10-23 12:20:00,82.97,83.21,82.96,83.21,2266.0,79.757,79.9878,79.7474,79.9878,2266.0
2023-10-23 12:25:00,83.18,83.18,83.13,83.15,1267.0,79.9589,79.9589,79.9109,79.9301,1267.0
2023-10-23 12:30:00,83.1,83.1,83.06,83.07,1648.0,79.882,79.882,79.8436,79.8532,1648.0
2023-10-23 12:35:00,83.08,83.16,83.08,83.16,2129.0,79.8628,79.9397,79.8628,79.9397,2129.0
2023-10-23 12:40:00,83.13,83.2,83.13,83.18,1500.0,79.9109,79.9781,79.9109,79.9589,1500.0
2023-10-23 12:45:00,83.17,83.18,83.17,83.18,1697.0,79.9493,79.9589,79.9493,79.9589,1697.0
2023-10-23 12:50:00,83.19,83.22,83.18,83.18,1156.0,79.9685,79.9974,79.9589,79.9589,1156.0
2023-10-23 12:55:00,83.23,83.4,83.23,83.4,1370.0,80.007,80.1704,80.007,80.1704,1370.0
2023-10-23 13:00:00,83.39,83.44,83.35,83.35,1250.0,80.1608,80.2088,80.1223,80.1223,1250.0
2023-10-23 13:05:00,83.37,83.37,83.34,83.34,1300.0,80.1416,80.1416,80.1127,80.1127,1300.0
2023-10-23 13:10:00,83.3,83.3,83.21,83.23,1650.0,80.0743,80.0743,79.9878,80.007,1650.0
2023-10-23 13:15:00,83.26,83.26,83.18,83.24,988.0,80.0358,80.0358,79.9589,80.0166,988.0
2023-10-23 13:20:00,83.16,83.25,83.12,83.14,1972.0,79.9397,80.0262,79.9012,79.9205,1972.0
2023-10-23 13:25:00,83.12,83.12,83.07,83.09,1100.0,79.9012,79.9012,79.8532,79.8724,1100.0
2023-10-23 13:30:00,83.09,83.12,83.05,83.12,1650.0,79.8724,79.9012,79.8339,79.9012,1650.0
2023-10-23 13:35:00,83.22,83.26,83.2,83.2,1150.0,79.9974,80.0358,79.9781,79.9781,1150.0
2023-10-23 13:40:00,83.2,83.26,83.2,83.23,1072.0,79.9781,80.0358,79.9781,80.007,1072.0
2023-10-23 13:45:00,83.22,83.23,83.17,83.22,1187.0,79.9974,80.007,79.9493,79.9974,1187.0
2023-10-23 13:50:00,83.17,83.17,83.13,83.13,818.0,79.9493,79.9493,79.9109,79.9109,818.0
2023-10-23 13:55:00,83.1,83.13,83.01,83.03,1124.0,79.882,79.9109,79.7955,79.8147,1124.0
2023-10-23 14:00:00,83.0,83.01,82.98,82.98,2202.0,79.7859,79.7955,79.7667,79.7667,2202.0
2023-10-23 14:05:00,83.02,83.05,83.02,83.05,500.0,79.8051,79.8339,79.8051,79.8339,500.0
2023-10-23 14:10:00,83.03,83.09,83.02,83.04,713.0,79.8147,79.8724,79.8051,79.8243,713.0
2023-10-23 14:15:00,83.05,83.05,83.0,83.0,1109.0,79.8339,79.8339,79.7859,79.7859,1109.0
2023-10-23 14:20:00,83.0,83.07,83.0,83.07,600.0,79.7859,79.8532,79.7859,79.8532,600.0
2023-10-23 14:25:00,83.1,83.11,83.1,83.11,200.0,79.882,79.8916,79.882,79.8916,200.0
2023-10-23 14:30:00,83.11,83.12,83.11,83.12,200.0,79.8916,79.9012,79.8916,79.9012,200.0
2023-10-23 14:35:00,83.14,83.17,83.14,83.17,200.0,79.9205,79.9493,79.9205,79.9493,200.0
2023-10-23 14:40:00,83.19,83.28,83.19,83.28,504.0,79.9685,80.055,79.9685,80.055,504.0
2023-10-23 14:45:00,83.21,83.21,83.21,83.21,100.0,79.9878,79.9878,79.9878,79.9878,100.0
2023-10-23 14:50:00,83.24,83.25,83.22,83.24,400.0,80.0166,80.0262,79.9974,80.0166,400.0
2023-10-23 14:55:00,83.18,83.18,83.18,83.18,100.0,79.9589,79.9589,79.9589,79.9589,100.0
2023-10-23 15:00:00,83.33,83.35,83.29,83.35,400.0,80.1031,80.1223,80.0647,80.1223,400.0
2023-10-23 15:05:00,83.28,83.31,83.27,83.27,900.0,80.055,80.0839,80.0454,80.0454,900.0
2023-10-23 15:10:00,83.3,83.3,83.22,83.25,1300.0,80.0743,80.0743,79.9974,80.0262,1300.0
2023-10-23 15:15:00,83.17,83.19,83.15,83.18,1000.0,79.9493,79.9685,79.9301,79.9589,1000.0
2023-10-23 15:20:00,83.15,83.18,83.1,83.17,3502.0,79.9301,79.9589,79.882,79.9493,3502.0
2023-10-23 15:25:00,83.17,83.18,83.14,83.14,1600.0,79.9493,79.9589,79.9205,79.9205,1600.0
2023-10-23 15:30:00,83.0,83.08,82.98,83.06,2187.0,79.7859,79.8628,79.7667,79.8436,2187.0
2023-10-23 15:35:00,83.04,83.04,82.96,82.99,1900.0,79.8243,79.8243,79.7474,79.7763,1900.0
2023-10-23 15:40:00,83.06,83.16,83.03,83.1,800.0,79.8436,79.9397,79.8147,79.882,800.0
2023-10-23 15:45:00,83.12,83.14,83.05,83.07,2450.0,79.9012,79.9205,79.8339,79.8532,2450.0
2023-10-23 15:50:00,83.07,83.12,83.04,83.04,4350.0,79.8532,79.9012,79.8243,79.8243,4350.0
2023-10-23 15:55:00,82.97,83.0,82.92,83.0,5780.0,79.757,79.7859,79.709,79.7859,5780.0
2023-10-24 09:30:00,83.57,83.57,83.52,83.52,296.0,80.3338,80.3338,80.2857,80.2857,296.0
2023-10-24 09:35:00,83.96,84.0,83.96,83.99,400.0,80.7087,80.7472,80.7087,80.7375,400.0
2023-10-24 09:40:00,83.99,83.99,83.99,83.99,0.0,80.7375,80.7375,80.7375,80.7375,0.0
2023-10-24 09:45:00,83.93,83.93,83.86,83.86,400.0,80.6799,80.6799,80.6126,80.6126,400.0
2023-10-24 09:50:00,84.03,84.03,83.85,83.85,895.0,80.776,80.776,80.603,80.603,895.0
2023-10-24 09:55:00,83.89,84.18,83.89,84.18,600.0,80.6414,80.9202,80.6414,80.9202,600.0
2023-10-24 10:00:00,84.18,84.18,84.03,84.11,688.0,80.9202,80.9202,80.776,80.8529,688.0
2023-10-24 10:05:00,84.18,84.25,84.02,84.25,650.0,80.9202,80.9875,80.7664,80.9875,650.0
2023-10-24 10:10:00,84.0,84.05,84.0,84.05,200.0,80.7472,80.7952,80.7472,80.7952,200.0
2023-10-24 10:15:00,84.15,84.21,84.15,84.2,500.0,80.8914,80.949,80.8914,80.9394,500.0
2023-10-24 10:20:00,84.27,84.35,84.26,84.35,300.0,81.0067,81.0836,80.9971,81.0836,300.0
2023-10-24 10:25:00,84.35,84.48,84.35,84.48,1622.0,81.0836,81.2086,81.0836,81.2086,1622.0
2023-10-24 10:30:00,84.25,84.31,84.24,84.31,2125.0,80.9875,81.0452,80.9779,81.0452,2125.0
2023-10-24 10:35:00,84.19,84.19,84.19,84.19,100.0,80.9298,80.9298,80.9298,80.9298,100.0
2023-10-24 10:40:00,84.21,84.21,84.05,84.14,700.0,80.949,80.949,80.7952,80.8817,700.0
2023-10-24 10:45:00,84.19,84.31,84.19,84.31,200.0,80.9298,81.0452,80.9298,81.0452,200.0
2023-10-24 10:50:00,84.26,84.26,84.2,84.2,700.0,80.9971,80.9971,80.9394,80.9394,700.0
2023-10-24 10:55:00,84.26,84.26,84.15,84.15,386.0,80.9971,80.9971,80.8914,80.8914,386.0
2023-10-24 11:00:00,84.12,84.12,84.04,84.04,291.0,80.8625,80.8625,80.7856,80.7856,291.0
2023-10-24 11:05:00,84.04,84.04,84.04,84.04,0.0,80.7856,80.7856,80.7856,80.7856,0.0
2023-10-24 11:10:00,83.87,83.87,83.87,83.87,100.0,80.6222,80.6222,80.6222,80.6222,100.0
2023-10-24 11:15:00,83.88,83.88,83.88,83.88,100.0,80.6318,80.6318,80.6318,80.6318,100.0
2023-10-24 11:20:00,84.02,84.02,84.02,84.02,100.0,80.7664,80.7664,80.7664,80.7664,100.0
2023-10-24 11:25:00,84.02,84.02,84.02,84.02,0.0,80.7664,80.7664,80.7664,80.7664,0.0
2023-10-24 11:30:00,84.16,84.16,84.16,84.16,200.0,80.901,80.901,80.901,80.901,200.0
2023-10-24 11:35:00,84.13,84.13,84.13,84.13,100.0,80.8721,80.8721,80.8721,80.8721,100.0
2023-10-24 11:40:00,84.12,84.2,84.12,84.2,200.0,80.8625,80.9394,80.8625,80.9394,200.0
2023-10-24 11:45:00,84.2,84.2,84.2,84.2,0.0,80.9394,80.9394,80.9394,80.9394,0.0
2023-10-24 11:50:00,83.97,83.97,83.97,83.97,200.0,80.7183,80.7183,80.7183,80.7183,200.0
2023-10-24 11:55:00,84.08,84.08,83.97,83.97,200.0,80.8241,80.8241,80.7183,80.7183,200.0
2023-10-24 12:00:00,83.88,84.02,83.88,83.99,300.0,80.6318,80.7664,80.6318,80.7375,300.0
2023-10-24 12:05:00,84.04,84.04,84.01,84.01,300.0,80.7856,80.7856,80.7568,80.7568,300.0
2023-10-24 12:10:00,84.01,84.01,84.01,84.01,0.0,80.7568,80.7568,80.7568,80.7568,0.0
2023-10-24 12:15:00,83.94,83.94,83.94,83.94,200.0,80.6895,80.6895,80.6895,80.6895,200.0
2023-10-24 12:20:00,83.94,83.94,83.94,83.94,0.0,80.6895,80.6895,80.6895,80.6895,0.0
2023-10-24 12:25:00,83.91,83.91,83.91,83.91,500.0,80.6606,80.6606,80.6606,80.6606,500.0
2023-10-24 12:30:00,83.88,83.88,83.85,83.85,1700.0,80.6318,80.6318,80.603,80.603,1700.0
2023-10-24 12:35:00,83.89,83.94,83.89,83.94,650.0,80.6414,80.6895,80.6414,80.6895,650.0
2023-10-24 12:40:00,83.9,83.9,83.9,83.9,1819.0,80.651,80.651,80.651,80.651,1819.0
2023-10-24 12:45:00,83.94,83.94,83.94,83.94,100.0,80.6895,80.6895,80.6895,80.6895,100.0
2023-10-24 12:50:00,83.96,83.97,83.93,83.94,3198.0,80.7087,80.7183,80.6799,80.6895,3198.0
2023-10-24 12:55:00,83.94,83.94,83.94,83.94,0.0,80.6895,80.6895,80.6895,80.6895,0.0
2023-10-24 13:00:00,84.04,84.04,84.04,84.04,100.0,80.7856,80.7856,80.7856,80.7856,100.0
2023-10-24 13:05:00,84.02,84.02,84.0,84.0,500.0,80.7664,80.7664,80.7472,80.7472,500.0
2023-10-24 13:10:00,83.91,83.91,83.86,83.86,200.0,80.6606,80.6606,80.6126,80.6126,200.0
2023-10-24 13:15:00,83.86,83.86,83.86,83.86,0.0,80.6126,80.6126,80.6126,80.6126,0.0
2023-10-24 13:20:00,84.03,84.03,84.03,84.03,100.0,80.776,80.776,80.776,80.776,100.0
2023-10-24 13:25:00,84.03,84.03,84.03,84.03,0.0,80.776,80.776,80.776,80.776,0.0
2023-10-24 13:30:00,84.08,84.19,84.08,84.19,500.0,80.8241,80.9298,80.8241,80.9298,500.0
2023-10-24 13:35:00,84.23,84.28,84.23,84.28,500.0,80.9683,81.0163,80.9683,81.0163,500.0
2023-10-24 13:40:00,84.28,84.28,84.28,84.28,0.0,81.0163,81.0163,81.0163,81.0163,0.0
2023-10-24 13:45:00,84.28,84.28,84.28,84.28,0.0,81.0163,81.0163,81.0163,81.0163,0.0
2023-10-24 13:50:00,84.41,84.47,84.41,84.47,200.0,81.1413,81.199,81.1413,81.199,200.0
2023-10-24 13:55:00,84.47,84.47,84.47,84.47,0.0,81.199,81.199,81.199,81.199,0.0
2023-10-24 14:00:00,84.52,84.52,84.52,84.52,100.0,81.247,81.247,81.247,81.247,100.0
2023-10-24 14:05:00,84.52,84.52,84.52,84.52,0.0,81.247,81.247,81.247,81.247,0.0
2023-10-24 14:10:00,84.52,84.52,84.52,84.52,0.0,81.247,81.247,81.247,81.247,0.0
2023-10-24 14:15:00,84.5,84.5,84.5,84.5,200.0,81.2278,81.2278,81.2278,81.2278,200.0
2023-10-24 14:20:00,84.5,84.5,84.5,84.5,0.0,81.2278,81.2278,81.2278,81.2278,0.0
2023-10-24 14:25:00,84.41,84.41,84.37,84.37,200.0,81.1413,81.1413,81.1028,81.1028,200.0
2023-10-24 14:30:00,84.35,84.41,84.33,84.4,1477.0,81.0836,81.1413,81.0644,81.1317,1477.0
2023-10-24 14:35:00,84.36,84.36,84.36,84.36,100.0,81.0932,81.0932,81.0932,81.0932,100.0
2023-10-24 14:40:00,84.32,84.34,84.31,84.34,737.0,81.0548,81.074,81.0452,81.074,737.0
2023-10-24 14:45:00,84.31,84.37,84.31,84.37,200.0,81.0452,81.1028,81.0452,81.1028,200.0
2023-10-24 14:50:00,84.37,84.43,84.37,84.43,200.0,81.1028,81.1605,81.1028,81.1605,200.0
2023-10-24 14:55:00,84.44,84.44,84.43,84.43,300.0,81.1701,81.1701,81.1605,81.1605,300.0
2023-10-24 15:00:00,84.48,84.56,84.48,84.56,300.0,81.2086,81.2855,81.2086,81.2855,300.0
2023-10-24 15:05:00,84.56,84.56,84.56,84.56,0.0,81.2855,81.2855,81.2855,81.2855,0.0
2023-10-24 15:10:00,84.42,84.46,84.42,84.46,700.0,81.1509,81.1893,81.1509,81.1893,700.0
2023-10-24 15:15:00,84.56,84.56,84.5,84.5,200.0,81.2855,81.2855,81.2278,81.2278,200.0
2023-10-24 15:20:00,84.51,84.58,84.51,84.53,400.0,81.2374,81.3047,81.2374,81.2566,400.0
2023-10-24 15:25:00,84.48,84.48,84.47,84.47,200.0,81.2086,81.2086,81.199,81.199,200.0
2023-10-24 15:30:00,84.47,84.5,84.47,84.47,600.0,81.199,81.2278,81.199,81.199,600.0
2023-10-24 15:35:00,84.46,84.57,84.46,84.52,800.0,81.1893,81.2951,81.1893,81.247,800.0
2023-10-24 15:40:00,84.54,84.54,84.44,84.44,512.0,81.2662,81.2662,81.1701,81.1701,512.0
2023-10-24 15:45:00,84.38,84.45,84.31,84.45,1125.0,81.1124,81.1797,81.0452,81.1797,1125.0
2023-10-24 15:50:00,84.41,84.44,84.25,84.3,8672.0,81.1413,81.1701,80.9875,81.0355,8672.0
2023-10-24 15:55:00,84.29,84.3,84.25,84.29,7800.0,81.0259,81.0355,80.9875,81.0259,7800.0
2023-10-25 09:30:00,83.83,83.83,83.83,83.83,100.0,80.5837,80.5837,80.5837,80.5837,100.0
2023-10-25 09:35:00,83.79,83.79,83.79,83.79,100.0,80.5453,80.5453,80.5453,80.5453,100.0
2023-10-25 09:40:00,83.75,83.75,83.74,83.74,226.0,80.5068,80.5068,80.4972,80.4972,226.0
2023-10-25 09:45:00,83.68,83.68,83.68,83.68,100.0,80.4396,80.4396,80.4396,80.4396,100.0
2023-10-25 09:50:00,83.68,83.68,83.68,83.68,0.0,80.4396,80.4396,80.4396,80.4396,0.0
2023-10-25 09:55:00,84.2,84.2,84.2,84.2,100.0,80.9394,80.9394,80.9394,80.9394,100.0
2023-10-25 10:00:00,83.97,83.97,83.85,83.85,500.0,80.7183,80.7183,80.603,80.603,500.0
2023-10-25 10:05:00,83.67,83.7,83.67,83.7,200.0,80.4299,80.4588,80.4299,80.4588,200.0
2023-10-25 10:10:00,83.67,83.68,83.64,83.64,400.0,80.4299,80.4396,80.4011,80.4011,400.0
2023-10-25 10:15:00,83.62,83.62,83.62,83.62,200.0,80.3819,80.3819,80.3819,80.3819,200.0
2023-10-25 10:20:00,83.62,83.62,83.62,83.62,0.0,80.3819,80.3819,80.3819,80.3819,0.0
2023-10-25 10:25:00,83.58,83.6,83.55,83.59,700.0,80.3434,80.3627,80.3146,80.353,700.0
2023-10-25 10:30:00,83.57,83.57,83.49,83.49,825.0,80.3338,80.3338,80.2569,80.2569,825.0
2023-10-25 10:35:00,83.49,83.61,83.47,83.57,700.0,80.2569,80.3723,80.2377,80.3338,700.0
2023-10-25 10:40:00,83.69,83.75,83.69,83.75,200.0,80.4492,80.5068,80.4492,80.5068,200.0
2023-10-25 10:45:00,83.7,83.87,83.68,83.85,700.0,80.4588,80.6222,80.4396,80.603,700.0
2023-10-25 10:50:00,83.87,83.87,83.78,83.78,1000.0,80.6222,80.6222,80.5357,80.5357,1000.0
2023-10-25 10:55:00,83.79,83.79,83.79,83.79,100.0,80.5453,80.5453,80.5453,80.5453,100.0
2023-10-25 11:00:00,83.85,83.9,83.85,83.9,1100.0,80.603,80.651,80.603,80.651,1100.0
2023-10-25 11:05:00,83.9,83.9,83.9,83.9,0.0,80.651,80.651,80.651,80.651,0.0
2023-10-25 11:10:00,83.88,84.01,83.77,84.01,906.0,80.6318,80.7568,80.5261,80.7568,906.0
2023-10-25 11:15:00,83.96,84.0,83.94,83.99,956.0,80.7087,80.7472,80.6895,80.7375,956.0
2023-10-25 11:20:00,83.88,83.89,83.79,83.79,700.0,80.6318,80.6414,80.5453,80.5453,700.0
2023-10-25 11:25:00,83.9,83.9,83.9,83.9,100.0,80.651,80.651,80.651,80.651,100.0
2023-10-25 11:30:00,83.96,83.97,83.96,83.97,500.0,80.7087,80.7183,80.7087,80.7183,500.0
2023-10-25 11:35:00,84.02,84.02,84.02,84.02,100.0,80.7664,80.7664,80.7664,80.7664,100.0
2023-10-25 11:40:00,83.67,83.69,83.67,83.69,300.0,80.4299,80.4492,80.4299,80.4492,300.0
2023-10-25 11:45:00,83.69,83.69,83.69,83.69,0.0,80.4492,80.4492,80.4492,80.4492,0.0
2023-10-25 11:50:00,83.72,83.77,83.72,83.77,200.0,80.478,80.5261,80.478,80.5261,200.0
2023-10-25 11:55:00,83.78,83.78,83.78,83.78,100.0,80.5357,80.5357,80.5357,80.5357,100.0
2023-10-25 12:00:00,83.66,83.66,83.64,83.64,300.0,80.4203,80.4203,80.4011,80.4011,300.0
2023-10-25 12:05:00,83.67,83.67,83.67,83.67,100.0,80.4299,80.4299,80.4299,80.4299,100.0
2023-10-25 12:10:00,83.68,83.68,83.66,83.66,300.0,80.4396,80.4396,80.4203,80.4203,300.0
2023-10-25 12:15:00,83.57,83.6,83.57,83.6,300.0,80.3338,80.3627,80.3338,80.3627,300.0
2023-10-25 12:20:00,83.5,83.61,83.5,83.61,300.0,80.2665,80.3723,80.2665,80.3723,300.0
2023-10-25 12:25:00,83.61,83.61,83.61,83.61,0.0,80.3723,80.3723,80.3723,80.3723,0.0
2023-10-25 12:30:00,83.61,83.61,83.61,83.61,0.0,80.3723,80.3723,80.3723,80.3723,0.0
2023-10-25 12:35:00,83.64,83.64,83.64,83.64,100.0,80.4011,80.4011,80.4011,80.4011,100.0
2023-10-25 12:40:00,83.56,83.56,83.48,83.48,450.0,80.3242,80.3242,80.2473,80.2473,450.0
2023-10-25 12:45:00,83.55,83.55,83.49,83.49,200.0,80.3146,80.3146,80.2569,80.2569,200.0
2023-10-25 12:50:00,83.44,83.44,83.44,83.44,100.0,80.2088,80.2088,80.2088,80.2088,100.0
2023-10-25 12:55:00,83.44,83.44,83.44,83.44,0.0,80.2088,80.2088,80.2088,80.2088,0.0
2023-10-25 13:00:00,83.45,83.49,83.41,83.41,400.0,80.2185,80.2569,80.18,80.18,400.0
2023-10-25 13:05:00,83.45,83.47,83.44,83.47,400.0,80.2185,80.2377,80.2088,80.2377,400.0
2023-10-25 13:10:00,83.48,83.54,83.48,83.52,300.0,80.2473,80.305,80.2473,80.2857,300.0
2023-10-25 13:15:00,83.51,83.52,83.51,83.52,700.0,80.2761,80.2857,80.2761,80.2857,700.0
2023-10-25 13:20:00,83.5,83.5,83.5,83.5,100.0,80.2665,80.2665,80.2665,80.2665,100.0
2023-10-25 13:25:00,83.52,83.52,83.43,83.43,200.0,80.2857,80.2857,80.1992,80.1992,200.0
2023-10-25 13:30:00,83.33,83.33,83.25,83.25,400.0,80.1031,80.1031,80.0262,80.0262,400.0
2023-10-25 13:35:00,83.25,83.25,83.25,83.25,0.0,80.0262,80.0262,80.0262,80.0262,0.0
2023-10-25 13:40:00,83.3,83.32,83.3,83.32,200.0,80.0743,80.0935,80.0743,80.0935,200.0
2023-10-25 13:45:00,83.42,83.49,83.42,83.48,600.0,80.1896,80.2569,80.1896,80.2473,600.0
2023-10-25 13:50:00,83.48,83.49,83.47,83.49,300.0,80.2473,80.2569,80.2377,80.2569,300.0
2023-10-25 13:55:00,83.47,83.5,83.47,83.5,600.0,80.2377,80.2665,80.2377,80.2665,600.0
2023-10-25 14:00:00,83.48,83.48,83.48,83.48,197.0,80.2473,80.2473,80.2473,80.2473,197.0
2023-10-25 14:05:00,83.54,83.54,83.49,83.49,200.0,80.305,80.305,80.2569,80.2569,200.0
2023-10-25 14:10:00,83.47,83.49,83.42,83.49,400.0,80.2377,80.2569,80.1896,80.2569,400.0
2023-10-25 14:15:00,83.61,83.61,83.61,83.61,100.0,80.3723,80.3723,80.3723,80.3723,100.0
2023-10-25 14:20:00,83.52,83.53,83.49,83.49,488.0,80.2857,80.2954,80.2569,80.2569,488.0
2023-10-25 14:25:00,83.44,83.44,83.4,83.4,200.0,80.2088,80.2088,80.1704,80.1704,200.0
2023-10-25 14:30:00,83.42,83.42,83.37,83.37,600.0,80.1896,80.1896,80.1416,80.1416,600.0
2023-10-25 14:35:00,83.37,83.37,83.37,83.37,0.0,80.1416,80.1416,80.1416,80.1416,0.0
2023-10-25 14:40:00,83.22,83.22,83.22,83.22,100.0,79.9974,79.9974,79.9974,79.9974,100.0
2023-10-25 14:45:00,83.14,83.18,83.14,83.18,400.0,79.9205,79.9589,79.9205,79.9589,400.0
2023-10-25 14:50:00,83.03,83.03,83.0,83.02,759.0,79.8147,79.8147,79.7859,79.8051,759.0
2023-10-25 14:55:00,83.01,83.01,82.99,82.99,300.0,79.7955,79.7955,79.7763,79.7763,300.0
2023-10-25 15:00:00,82.85,82.85,82.84,82.84,558.0,79.6417,79.6417,79.6321,79.6321,558.0
2023-10-25 15:05:00,82.72,82.78,82.67,82.78,1542.0,79.5167,79.5744,79.4687,79.5744,1542.0
2023-10-25 15:10:00,82.79,82.9,82.79,82.88,2060.0,79.584,79.6898,79.584,79.6705,2060.0
2023-10-25 15:15:00,82.9,83.03,82.88,82.98,1441.0,79.6898,79.8147,79.6705,79.7667,1441.0
2023-10-25 15:20:00,82.98,83.04,82.98,83.03,1611.0,79.7667,79.8243,79.7667,79.8147,1611.0
2023-10-25 15:25:00,83.02,83.02,82.84,82.84,1861.0,79.8051,79.8051,79.6321,79.6321,1861.0
2023-10-25 15:30:00,82.91,83.03,82.88,82.94,2308.0,79.6994,79.8147,79.6705,79.7282,2308.0
2023-10-25 15:35:00,82.89,82.93,82.82,82.82,2625.0,79.6801,79.7186,79.6129,79.6129,2625.0
2023-10-25 15:40:00,82.79,82.8,82.58,82.7,4372.0,79.584,79.5936,79.3821,79.4975,4372.0
2023-10-25 15:45:00,82.71,82.74,82.63,82.72,14768.0,79.5071,79.536,79.4302,79.5167,14768.0
2023-10-25 15:50:00,82.69,82.77,82.58,82.59,12588.0,79.4879,79.5648,79.3821,79.3918,12588.0
2023-10-25 15:55:00,82.59,82.7,82.53,82.67,16476.0,79.3918,79.4975,79.3341,79.4687,16476.0
2023-10-26 09:30:00,83.18,83.18,83.18,83.18,0.0,79.9589,79.9589,79.9589,79.9589,0.0
2023-10-26 09:35:00,83.36,83.36,83.27,83.27,400.0,80.1319,80.1319,80.0454,80.0454,400.0
2023-10-26 09:40:00,83.31,83.53,83.28,83.5,800.0,80.0839,80.2954,80.055,80.2665,800.0
2023-10-26 09:45:00,83.57,83.57,83.29,83.29,500.0,80.3338,80.3338,80.0647,80.0647,500.0
2023-10-26 09:50:00,83.57,83.62,83.57,83.62,200.0,80.3338,80.3819,80.3338,80.3819,200.0
2023-10-26 09:55:00,83.53,83.58,83.53,83.58,300.0,80.2954,80.3434,80.2954,80.3434,300.0
2023-10-26 10:00:00,83.49,83.64,83.49,83.64,400.0,80.2569,80.4011,80.2569,80.4011,400.0
2023-10-26 10:05:00,83.57,83.57,83.57,83.57,200.0,80.3338,80.3338,80.3338,80.3338,200.0
2023-10-26 10:10:00,83.54,83.57,83.53,83.57,893.0,80.305,80.3338,80.2954,80.3338,893.0
2023-10-26 10:15:00,83.49,83.49,83.47,83.47,300.0,80.2569,80.2569,80.2377,80.2377,300.0
2023-10-26 10:20:00,83.58,83.58,83.42,83.46,400.0,80.3434,80.3434,80.1896,80.2281,400.0
2023-10-26 10:25:00,83.68,83.68,83.68,83.68,100.0,80.4396,80.4396,80.4396,80.4396,100.0
2023-10-26 10:30:00,83.67,83.67,83.59,83.59,500.0,80.4299,80.4299,80.353,80.353,500.0
2023-10-26 10:35:00,83.51,83.64,83.51,83.55,600.0,80.2761,80.4011,80.2761,80.3146,600.0
2023-10-26 10:40:00,83.57,83.65,83.54,83.54,800.0,80.3338,80.4107,80.305,80.305,800.0
2023-10-26 10:45:00,83.54,83.71,83.54,83.67,1800.0,80.305,80.4684,80.305,80.4299,1800.0
2023-10-26 10:50:00,83.68,83.9,83.68,83.9,600.0,80.4396,80.651,80.4396,80.651,600.0
2023-10-26 10:55:00,83.77,83.78,83.77,83.77,500.0,80.5261,80.5357,80.5261,80.5261,500.0
2023-10-26 11:00:00,83.73,83.87,83.71,83.84,700.0,80.4876,80.6222,80.4684,80.5934,700.0
2023-10-26 11:05:00,83.72,83.85,83.72,83.85,300.0,80.478,80.603,80.478,80.603,300.0
2023-10-26 11:10:00,83.98,83.98,83.82,83.82,500.0,80.7279,80.7279,80.5741,80.5741,500.0
2023-10-26 11:15:00,83.71,83.84,83.71,83.84,1000.0,80.4684,80.5934,80.4684,80.5934,1000.0
2023-10-26 11:20:00,83.59,83.64,83.59,83.64,400.0,80.353,80.4011,80.353,80.4011,400.0
2023-10-26 11:25:00,83.64,83.76,83.64,83.76,700.0,80.4011,80.5165,80.4011,80.5165,700.0
2023-10-26 11:30:00,83.77,83.82,83.74,83.74,800.0,80.5261,80.5741,80.4972,80.4972,800.0
2023-10-26 11:35:00,83.71,83.72,83.71,83.72,200.0,80.4684,80.478,80.4684,80.478,200.0
2023-10-26 11:40:00,83.71,83.71,83.55,83.62,1200.0,80.4684,80.4684,80.3146,80.3819,1200.0
2023-10-26 11:45:00,83.58,83.64,83.58,83.59,1100.0,80.3434,80.4011,80.3434,80.353,1100.0
2023-10-26 11:50:00,83.6,83.67,83.59,83.6,3285.0,80.3627,80.4299,80.353,80.3627,3285.0
2023-10-26 11:55:00,83.62,83.67,83.62,83.67,700.0,80.3819,80.4299,80.3819,80.4299,700.0
2023-10-26 12:00:00,83.63,83.63,83.51,83.51,400.0,80.3915,80.3915,80.2761,80.2761,400.0
2023-10-26 12:05:00,83.52,83.62,83.49,83.62,300.0,80.2857,80.3819,80.2569,80.3819,300.0
2023-10-26 12:10:00,83.61,83.61,83.61,83.61,100.0,80.3723,80.3723,80.3723,80.3723,100.0
2023-10-26 12:15:00,83.61,83.61,83.55,83.55,400.0,80.3723,80.3723,80.3146,80.3146,400.0
2023-10-26 12:20:00,83.56,83.6,83.56,83.6,800.0,80.3242,80.3627,80.3242,80.3627,800.0
2023-10-26 12:25:00,83.55,83.55,83.46,83.46,200.0,80.3146,80.3146,80.2281,80.2281,200.0
2023-10-26 12:30:00,83.42,83.44,83.42,83.43,500.0,80.1896,80.2088,80.1896,80.1992,500.0
2023-10-26 12:35:00,83.43,83.43,83.43,83.43,0.0,80.1992,80.1992,80.1992,80.1992,0.0
2023-10-26 12:40:00,83.4,83.4,83.4,83.4,200.0,80.1704,80.1704,80.1704,80.1704,200.0
2023-10-26 12:45:00,83.29,83.32,83.29,83.32,300.0,80.0647,80.0935,80.0647,80.0935,300.0
2023-10-26 12:50:00,83.32,83.36,83.23,83.23,400.0,80.0935,80.1319,80.007,80.007,400.0
2023-10-26 12:55:00,83.2,83.22,83.2,83.2,400.0,79.9781,79.9974,79.9781,79.9781,400.0
2023-10-26 13:00:00,83.15,83.25,83.07,83.23,600.0,79.9301,80.0262,79.8532,80.007,600.0
2023-10-26 13:05:00,83.35,83.35,83.32,83.32,200.0,80.1223,80.1223,80.0935,80.0935,200.0
2023-10-26 13:10:00,83.32,83.34,83.27,83.27,700.0,80.0935,80.1127,80.0454,80.0454,700.0
2023-10-26 13:15:00,83.36,83.36,83.36,83.36,100.0,80.1319,80.1319,80.1319,80.1319,100.0
2023-10-26 13:20:00,83.3,83.3,83.19,83.19,800.0,80.0743,80.0743,79.9685,79.9685,800.0
2023-10-26 13:25:00,83.18,83.18,83.18,83.18,100.0,79.9589,79.9589,79.9589,79.9589,100.0
2023-10-26 13:30:00,83.12,83.12,83.12,83.12,100.0,79.9012,79.9012,79.9012,79.9012,100.0
2023-10-26 13:35:00,83.26,83.26,83.26,83.26,300.0,80.0358,80.0358,80.0358,80.0358,300.0
2023-10-26 13:40:00,83.28,83.29,83.28,83.29,500.0,80.055,80.0647,80.055,80.0647,500.0
2023-10-26 13:45:00,83.26,83.31,83.16,83.28,1000.0,80.0358,80.0839,79.9397,80.055,1000.0
2023-10-26 13:50:00,83.27,83.31,83.25,83.31,1400.0,80.0454,80.0839,80.0262,80.0839,1400.0
2023-10-26 13:55:00,83.37,83.37,83.31,83.31,200.0,80.1416,80.1416,80.0839,80.0839,200.0
2023-10-26 14:00:00,83.39,83.42,83.32,83.32,1100.0,80.1608,80.1896,80.0935,80.0935,1100.0
2023-10-26 14:05:00,83.3,83.38,83.3,83.38,600.0,80.0743,80.1512,80.0743,80.1512,600.0
2023-10-26 14:10:00,83.39,83.47,83.39,83.46,624.0,80.1608,80.2377,80.1608,80.2281,624.0
2023-10-26 14:15:00,83.54,83.54,83.51,83.51,300.0,80.305,80.305,80.2761,80.2761,300.0
2023-10-26 14:20:00,83.49,83.49,83.46,83.47,500.0,80.2569,80.2569,80.2281,80.2377,500.0
2023-10-26 14:25:00,83.47,83.47,83.47,83.47,0.0,80.2377,80.2377,80.2377,80.2377,0.0
2023-10-26 14:30:00,83.39,83.45,83.39,83.45,800.0,80.1608,80.2185,80.1608,80.2185,800.0
2023-10-26 14:35:00,83.49,83.51,83.49,83.51,300.0,80.2569,80.2761,80.2569,80.2761,300.0
2023-10-26 14:40:00,83.51,83.51,83.51,83.51,0.0,80.2761,80.2761,80.2761,80.2761,0.0
2023-10-26 14:45:00,83.51,83.51,83.51,83.51,200.0,80.2761,80.2761,80.2761,80.2761,200.0
2023-10-26 14:50:00,83.54,83.55,83.54,83.55,318.0,80.305,80.3146,80.305,80.3146,318.0
2023-10-26 14:55:00,83.57,83.65,83.57,83.65,400.0,80.3338,80.4107,80.3338,80.4107,400.0
2023-10-26 15:00:00,83.71,83.75,83.62,83.62,1500.0,80.4684,80.5068,80.3819,80.3819,1500.0
2023-10-26 15:05:00,83.6,83.6,83.58,83.58,300.0,80.3627,80.3627,80.3434,80.3434,300.0
2023-10-26 15:10:00,83.6,83.64,83.52,83.64,1100.0,80.3627,80.4011,80.2857,80.4011,1100.0
2023-10-26 15:15:00,83.62,83.7,83.62,83.66,1100.0,80.3819,80.4588,80.3819,80.4203,1100.0
2023-10-26 15:20:00,83.7,83.7,83.61,83.65,700.0,80.4588,80.4588,80.3723,80.4107,700.0
2023-10-26 15:25:00,83.66,83.66,83.6,83.6,600.0,80.4203,80.4203,80.3627,80.3627,600.0
2023-10-26 15:30:00,83.53,83.54,83.52,83.53,500.0,80.2954,80.305,80.2857,80.2954,500.0
2023-10-26 15:35:00,83.46,83.46,83.4,83.4,900.0,80.2281,80.2281,80.1704,80.1704,900.0
2023-10-26 15:40:00,83.33,83.33,83.23,83.3,1100.0,80.1031,80.1031,80.007,80.0743,1100.0
2023-10-26 15:45:00,83.26,83.27,83.16,83.27,1300.0,80.0358,80.0454,79.9397,80.0454,1300.0
2023-10-26 15:50:00,83.27,83.35,83.12,83.12,4129.0,80.0454,80.1223,79.9012,79.9012,4129.0
2023-10-26 15:55:00,83.08,83.13,82.99,83.04,10653.0,79.8628,79.9109,79.7763,79.8243,10653.0
2023-10-27 09:30:00,83.8,83.8,82.67,82.67,700.0,80.5549,80.5549,79.4687,79.4687,700.0
2023-10-27 09:35:00,82.47,82.47,82.47,82.47,100.0,79.2764,79.2764,79.2764,79.2764,100.0
2023-10-27 09:40:00,82.17,82.17,82.03,82.05,724.0,78.988,78.988,78.8534,78.8727,724.0
2023-10-27 09:45:00,82.28,82.28,82.28,82.28,500.0,79.0938,79.0938,79.0938,79.0938,500.0
2023-10-27 09:50:00,82.33,82.33,82.24,82.24,400.0,79.1418,79.1418,79.0553,79.0553,400.0
2023-10-27 09:55:00,82.38,82.49,82.38,82.49,400.0,79.1899,79.2956,79.1899,79.2956,400.0
2023-10-27 10:00:00,82.5,82.5,82.5,82.5,100.0,79.3052,79.3052,79.3052,79.3052,100.0
2023-10-27 10:05:00,82.54,82.63,82.5,82.62,500.0,79.3437,79.4302,79.3052,79.4206,500.0
2023-10-27 10:10:00,82.61,82.61,82.55,82.55,200.0,79.411,79.411,79.3533,79.3533,200.0
2023-10-27 10:15:00,82.57,82.57,82.45,82.45,300.0,79.3725,79.3725,79.2572,79.2572,300.0
2023-10-27 10:20:00,82.34,82.34,82.34,82.34,100.0,79.1514,79.1514,79.1514,79.1514,100.0
2023-10-27 10:25:00,82.37,82.37,82.37,82.37,100.0,79.1803,79.1803,79.1803,79.1803,100.0
2023-10-27 10:30:00,82.17,82.17,82.06,82.17,400.0,78.988,78.988,78.8823,78.988,400.0
2023-10-27 10:35:00,82.16,82.28,82.16,82.19,600.0,78.9784,79.0938,78.9784,79.0073,600.0
2023-10-27 10:40:00,82.19,82.19,82.19,82.19,0.0,79.0073,79.0073,79.0073,79.0073,0.0
2023-10-27 10:45:00,82.23,82.24,82.15,82.23,800.0,79.0457,79.0553,78.9688,79.0457,800.0
2023-10-27 10:50:00,82.43,82.43,82.43,82.43,100.0,79.238,79.238,79.238,79.238,100.0
2023-10-27 10:55:00,82.43,82.48,82.43,82.48,600.0,79.238,79.286,79.238,79.286,600.0
2023-10-27 11:00:00,82.55,82.61,82.55,82.6,300.0,79.3533,79.411,79.3533,79.4014,300.0
2023-10-27 11:05:00,82.56,82.56,82.53,82.53,200.0,79.3629,79.3629,79.3341,79.3341,200.0
2023-10-27 11:10:00,82.51,82.56,82.51,82.56,200.0,79.3149,79.3629,79.3149,79.3629,200.0
2023-10-27 11:15:00,82.61,82.61,82.61,82.61,200.0,79.411,79.411,79.411,79.411,200.0
2023-10-27 11:20:00,82.54,82.54,82.54,82.54,100.0,79.3437,79.3437,79.3437,79.3437,100.0
2023-10-27 11:25:00,82.55,82.55,82.46,82.46,200.0,79.3533,79.3533,79.2668,79.2668,200.0
2023-10-27 11:30:00,82.46,82.46,82.46,82.46,0.0,79.2668,79.2668,79.2668,79.2668,0.0
2023-10-27 11:35:00,82.19,82.19,82.19,82.19,100.0,79.0073,79.0073,79.0073,79.0073,100.0
2023-10-27 11:40:00,82.19,82.19,82.19,82.19,0.0,79.0073,79.0073,79.0073,79.0073,0.0
2023-10-27 11:45:00,82.38,82.38,82.38,82.38,100.0,79.1899,79.1899,79.1899,79.1899,100.0
2023-10-27 11:50:00,82.37,82.37,82.36,82.36,200.0,79.1803,79.1803,79.1707,79.1707,200.0
2023-10-27 11:55:00,82.37,82.37,82.37,82.37,200.0,79.1803,79.1803,79.1803,79.1803,200.0
2023-10-27 12:00:00,82.38,82.38,82.31,82.31,300.0,79.1899,79.1899,79.1226,79.1226,300.0
2023-10-27 12:05:00,82.31,82.31,82.31,82.31,0.0,79.1226,79.1226,79.1226,79.1226,0.0
2023-10-27 12:10:00,82.31,82.31,82.31,82.31,0.0,79.1226,79.1226,79.1226,79.1226,0.0
2023-10-27 12:15:00,82.37,82.38,82.37,82.38,300.0,79.1803,79.1899,79.1803,79.1899,300.0
2023-10-27 12:20:00,82.3,82.32,82.3,82.32,500.0,79.113,79.1322,79.113,79.1322,500.0
2023-10-27 12:25:00,82.28,82.28,82.28,82.28,100.0,79.0938,79.0938,79.0938,79.0938,100.0
2023-10-27 12:30:00,82.26,82.26,82.26,82.26,100.0,79.0745,79.0745,79.0745,79.0745,100.0
2023-10-27 12:35:00,82.33,82.34,82.33,82.34,200.0,79.1418,79.1514,79.1418,79.1514,200.0
2023-10-27 12:40:00,82.34,82.38,82.34,82.35,410.0,79.1514,79.1899,79.1514,79.1611,410.0
2023-10-27 12:45:00,82.31,82.31,82.31,82.31,100.0,79.1226,79.1226,79.1226,79.1226,100.0
2023-10-27 12:50:00,82.31,82.31,82.31,82.31,0.0,79.1226,79.1226,79.1226,79.1226,0.0
2023-10-27 12:55:00,82.31,82.31,82.31,82.31,0.0,79.1226,79.1226,79.1226,79.1226,0.0
2023-10-27 13:00:00,82.07,82.07,82.04,82.04,200.0,78.8919,78.8919,78.8631,78.8631,200.0
2023-10-27 13:05:00,81.83,81.83,81.7,81.8,600.0,78.6612,78.6612,78.5362,78.6324,600.0
2023-10-27 13:10:00,81.65,81.65,81.65,81.65,100.0,78.4882,78.4882,78.4882,78.4882,100.0
2023-10-27 13:15:00,81.66,81.67,81.57,81.61,400.0,78.4978,78.5074,78.4113,78.4497,400.0
2023-10-27 13:20:00,81.65,81.65,81.65,81.65,228.0,78.4882,78.4882,78.4882,78.4882,228.0
2023-10-27 13:25:00,81.72,81.72,81.72,81.72,100.0,78.5555,78.5555,78.5555,78.5555,100.0
2023-10-27 13:30:00,81.6,81.6,81.56,81.56,400.0,78.4401,78.4401,78.4016,78.4016,400.0
2023-10-27 13:35:00,81.59,81.6,81.59,81.6,300.0,78.4305,78.4401,78.4305,78.4401,300.0
2023-10-27 13:40:00,81.54,81.69,81.54,81.69,600.0,78.3824,78.5266,78.3824,78.5266,600.0
2023-10-27 13:45:00,81.55,81.55,81.55,81.55,100.0,78.392,78.392,78.392,78.392,100.0
2023-10-27 13:50:00,81.61,81.63,81.61,81.63,300.0,78.4497,78.4689,78.4497,78.4689,300.0
2023-10-27 13:55:00,81.63,81.63,81.63,81.63,0.0,78.4689,78.4689,78.4689,78.4689,0.0
2023-10-27 14:00:00,81.65,81.65,81.65,81.65,300.0,78.4882,78.4882,78.4882,78.4882,300.0
2023-10-27 14:05:00,81.55,81.55,81.53,81.53,200.0,78.392,78.392,78.3728,78.3728,200.0
2023-10-27 14:10:00,81.59,81.59,81.51,81.51,800.0,78.4305,78.4305,78.3536,78.3536,800.0
2023-10-27 14:15:00,81.55,81.65,81.55,81.65,400.0,78.392,78.4882,78.392,78.4882,400.0
2023-10-27 14:20:00,81.44,81.46,81.44,81.46,300.0,78.2863,78.3055,78.2863,78.3055,300.0
2023-10-27 14:25:00,81.46,81.46,81.46,81.46,0.0,78.3055,78.3055,78.3055,78.3055,0.0
2023-10-27 14:30:00,81.39,81.39,81.39,81.39,100.0,78.2382,78.2382,78.2382,78.2382,100.0
2023-10-27 14:35:00,81.59,81.59,81.59,81.59,100.0,78.4305,78.4305,78.4305,78.4305,100.0
2023-10-27 14:40:00,81.62,81.62,81.62,81.62,100.0,78.4593,78.4593,78.4593,78.4593,100.0
2023-10-27 14:45:00,81.66,81.66,81.63,81.63,400.0,78.4978,78.4978,78.4689,78.4689,400.0
2023-10-27 14:50:00,81.49,81.49,81.49,81.49,200.0,78.3344,78.3344,78.3344,78.3344,200.0
2023-10-27 14:55:00,81.49,81.49,81.49,81.49,0.0,78.3344,78.3344,78.3344,78.3344,0.0
2023-10-27 15:00:00,81.37,81.47,81.37,81.47,300.0,78.219,78.3151,78.219,78.3151,300.0
2023-10-27 15:05:00,81.46,81.49,81.35,81.35,400.0,78.3055,78.3344,78.1998,78.1998,400.0
2023-10-27 15:10:00,81.31,81.45,81.3,81.45,600.0,78.1613,78.2959,78.1517,78.2959,600.0
2023-10-27 15:15:00,81.47,81.5,81.38,81.38,1023.0,78.3151,78.344,78.2286,78.2286,1023.0
2023-10-27 15:20:00,81.39,81.39,81.36,81.36,485.0,78.2382,78.2382,78.2094,78.2094,485.0
2023-10-27 15:25:00,81.45,81.45,81.45,81.45,149.0,78.2959,78.2959,78.2959,78.2959,149.0
2023-10-27 15:30:00,81.55,81.67,81.55,81.6,500.0,78.392,78.5074,78.392,78.4401,500.0
2023-10-27 15:35:00,81.45,81.45,81.39,81.39,600.0,78.2959,78.2959,78.2382,78.2382,600.0
2023-10-27 15:40:00,81.35,81.4,81.33,81.35,1000.0,78.1998,78.2478,78.1806,78.1998,1000.0
2023-10-27 15:45:00,81.32,81.42,81.32,81.42,1100.0,78.1709,78.2671,78.1709,78.2671,1100.0
2023-10-27 15:50:00,81.47,81.52,81.41,81.49,3067.0,78.3151,78.3632,78.2575,78.3344,3067.0
2023-10-27 15:55:00,81.54,81.55,81.34,81.38,10419.0,78.3824,78.392,78.1902,78.2286,10419.0
2023-10-30 09:35:00,82.6,82.71,82.56,82.56,358.0,79.4014,79.5071,79.3629,79.3629,358.0
2023-10-30 09:40:00,82.64,82.64,82.64,82.64,100.0,79.4398,79.4398,79.4398,79.4398,100.0
2023-10-30 09:45:00,82.27,82.38,82.27,82.34,649.0,79.0842,79.1899,79.0842,79.1514,649.0
2023-10-30 09:50:00,82.34,82.34,82.04,82.34,842.0,79.1514,79.1514,78.8631,79.1514,842.0
2023-10-30 09:55:00,82.53,82.6,82.5,82.6,700.0,79.3341,79.4014,79.3052,79.4014,700.0
2023-10-30 10:00:00,82.54,82.71,82.54,82.68,2672.0,79.3437,79.5071,79.3437,79.4783,2672.0
2023-10-30 10:05:00,82.6,82.6,82.49,82.58,1088.0,79.4014,79.4014,79.2956,79.3821,1088.0
2023-10-30 10:10:00,82.58,82.62,82.45,82.49,1309.0,79.3821,79.4206,79.2572,79.2956,1309.0
2023-10-30 10:15:00,82.53,82.54,82.53,82.53,400.0,79.3341,79.3437,79.3341,79.3341,400.0
2023-10-30 10:20:00,82.39,82.46,82.35,82.44,630.0,79.1995,79.2668,79.1611,79.2476,630.0
2023-10-30 10:25:00,82.41,82.41,82.11,82.19,846.0,79.2187,79.2187,78.9303,79.0073,846.0
2023-10-30 10:30:00,82.25,82.28,82.19,82.2,400.0,79.0649,79.0938,79.0073,79.0169,400.0
2023-10-30 10:35:00,82.2,82.2,82.2,82.2,0.0,79.0169,79.0169,79.0169,79.0169,0.0
2023-10-30 10:40:00,81.89,81.91,81.86,81.9,700.0,78.7189,78.7381,78.69,78.7285,700.0
2023-10-30 10:45:00,81.9,81.9,81.9,81.9,100.0,78.7285,78.7285,78.7285,78.7285,100.0
2023-10-30 10:50:00,81.97,82.03,81.97,82.01,600.0,78.7958,78.8534,78.7958,78.8342,600.0
2023-10-30 10:55:00,81.95,81.95,81.95,81.95,100.0,78.7765,78.7765,78.7765,78.7765,100.0
2023-10-30 11:00:00,82.0,82.0,81.96,81.98,400.0,78.8246,78.8246,78.7862,78.8054,400.0
2023-10-30 11:05:00,81.86,81.94,81.81,81.81,600.0,78.69,78.7669,78.642,78.642,600.0
2023-10-30 11:10:00,81.79,81.83,81.56,81.56,1600.0,78.6227,78.6612,78.4016,78.4016,1600.0
2023-10-30 11:15:00,81.5,81.5,81.37,81.37,500.0,78.344,78.344,78.219,78.219,500.0
2023-10-30 11:20:00,81.16,81.16,80.97,81.02,4566.0,78.0171,78.0171,77.8345,77.8826,4566.0
2023-10-30 11:25:00,81.0,81.08,80.94,80.94,7258.0,77.8633,77.9402,77.8057,77.8057,7258.0
2023-10-30 11:30:00,80.89,81.02,80.88,80.94,9171.0,77.7576,77.8826,77.748,77.8057,9171.0
2023-10-30 11:35:00,80.94,81.03,80.93,80.99,4877.0,77.8057,77.8922,77.796,77.8537,4877.0
2023-10-30 11:40:00,80.99,81.05,80.96,81.05,1400.0,77.8537,77.9114,77.8249,77.9114,1400.0
2023-10-30 11:45:00,80.96,80.97,80.93,80.97,1082.0,77.8249,77.8345,77.796,77.8345,1082.0
2023-10-30 11:50:00,81.01,81.04,80.97,80.99,2413.0,77.8729,77.9018,77.8345,77.8537,2413.0
2023-10-30 11:55:00,81.08,81.08,81.07,81.07,500.0,77.9402,77.9402,77.9306,77.9306,500.0
2023-10-30 12:00:00,81.11,81.18,81.11,81.18,400.0,77.9691,78.0364,77.9691,78.0364,400.0
2023-10-30 12:05:00,81.11,81.11,80.85,80.89,3672.0,77.9691,77.9691,77.7191,77.7576,3672.0
2023-10-30 12:10:00,80.92,81.02,80.92,80.99,3334.0,77.7864,77.8826,77.7864,77.8537,3334.0
2023-10-30 12:15:00,80.95,81.01,80.86,80.9,2729.0,77.8153,77.8729,77.7288,77.7672,2729.0
2023-10-30 12:20:00,80.97,80.97,80.92,80.96,3401.0,77.8345,77.8345,77.7864,77.8249,3401.0
2023-10-30 12:25:00,80.95,80.98,80.91,80.97,5276.0,77.8153,77.8441,77.7768,77.8345,5276.0
2023-10-30 12:30:00,80.97,81.0,80.89,80.93,5351.0,77.8345,77.8633,77.7576,77.796,5351.0
2023-10-30 12:35:00,80.88,80.96,80.87,80.92,2960.0,77.748,77.8249,77.7384,77.7864,2960.0
2023-10-30 12:40:00,80.89,80.94,80.86,80.9,2253.0,77.7576,77.8057,77.7288,77.7672,2253.0
2023-10-30 12:45:00,80.87,81.02,80.87,81.02,3135.0,77.7384,77.8826,77.7384,77.8826,3135.0
2023-10-30 12:50:00,81.02,81.05,80.99,81.01,1989.0,77.8826,77.9114,77.8537,77.8729,1989.0
2023-10-30 12:55:00,80.97,80.98,80.94,80.96,1850.0,77.8345,77.8441,77.8057,77.8249,1850.0
2023-10-30 13:00:00,80.94,81.0,80.94,80.96,1835.0,77.8057,77.8633,77.8057,77.8249,1835.0
2023-10-30 13:05:00,80.99,81.04,80.98,81.01,1945.0,77.8537,77.9018,77.8441,77.8729,1945.0
2023-10-30 13:10:00,81.01,81.01,80.95,81.0,3365.0,77.8729,77.8729,77.8153,77.8633,3365.0
2023-10-30 13:15:00,81.0,81.2,80.99,81.11,8733.0,77.8633,78.0556,77.8537,77.9691,8733.0
2023-10-30 13:20:00,81.06,81.19,81.06,81.19,3125.0,77.921,78.046,77.921,78.046,3125.0
2023-10-30 13:25:00,81.16,81.47,81.1,81.41,4409.0,78.0171,78.3151,77.9595,78.2575,4409.0
2023-10-30 13:30:00,81.44,81.45,81.34,81.39,3296.0,78.2863,78.2959,78.1902,78.2382,3296.0
2023-10-30 13:35:00,81.39,81.44,81.38,81.42,3061.0,78.2382,78.2863,78.2286,78.2671,3061.0
2023-10-30 13:40:00,81.43,81.52,81.42,81.49,2089.0,78.2767,78.3632,78.2671,78.3344,2089.0
2023-10-30 13:45:00,81.49,81.5,81.37,81.41,3485.0,78.3344,78.344,78.219,78.2575,3485.0
2023-10-30 13:50:00,81.41,81.45,81.39,81.39,2200.0,78.2575,78.2959,78.2382,78.2382,2200.0
2023-10-30 13:55:00,81.36,81.44,81.36,81.39,2733.0,78.2094,78.2863,78.2094,78.2382,2733.0
2023-10-30 14:00:00,81.42,81.45,81.38,81.45,600.0,78.2671,78.2959,78.2286,78.2959,600.0
2023-10-30 14:05:00,81.45,81.48,81.42,81.48,507.0,78.2959,78.3247,78.2671,78.3247,507.0
2023-10-30 14:10:00,81.48,81.51,81.45,81.45,504.0,78.3247,78.3536,78.2959,78.2959,504.0
2023-10-30 14:15:00,81.46,81.46,81.45,81.45,300.0,78.3055,78.3055,78.2959,78.2959,300.0
2023-10-30 14:20:00,81.64,81.64,81.55,81.55,400.0,78.4786,78.4786,78.392,78.392,400.0
2023-10-30 14:25:00,81.63,81.63,81.63,81.63,200.0,78.4689,78.4689,78.4689,78.4689,200.0
2023-10-30 14:30:00,81.65,81.65,81.61,81.65,700.0,78.4882,78.4882,78.4497,78.4882,700.0
2023-10-30 14:35:00,81.65,81.83,81.65,81.8,871.0,78.4882,78.6612,78.4882,78.6324,871.0
2023-10-30 14:40:00,81.78,81.78,81.69,81.72,900.0,78.6131,78.6131,78.5266,78.5555,900.0
2023-10-30 14:45:00,81.74,81.84,81.74,81.76,920.0,78.5747,78.6708,78.5747,78.5939,920.0
2023-10-30 14:50:00,81.73,81.73,81.71,81.71,300.0,78.5651,78.5651,78.5458,78.5458,300.0
2023-10-30 14:55:00,81.63,81.66,81.6,81.6,2156.0,78.4689,78.4978,78.4401,78.4401,2156.0
2023-10-30 15:00:00,81.63,81.63,81.47,81.47,1500.0,78.4689,78.4689,78.3151,78.3151,1500.0
2023-10-30 15:05:00,81.47,81.53,81.45,81.53,2300.0,78.3151,78.3728,78.2959,78.3728,2300.0
2023-10-30 15:10:00,81.54,81.57,81.54,81.57,2495.0,78.3824,78.4113,78.3824,78.4113,2495.0
2023-10-30 15:15:00,81.61,81.67,81.6,81.66,1702.0,78.4497,78.5074,78.4401,78.4978,1702.0
2023-10-30 15:20:00,81.67,81.7,81.63,81.65,2400.0,78.5074,78.5362,78.4689,78.4882,2400.0
2023-10-30 15:25:00,81.64,81.68,81.49,81.49,2212.0,78.4786,78.517,78.3344,78.3344,2212.0
2023-10-30 15:30:00,81.52,81.52,81.44,81.44,4856.0,78.3632,78.3632,78.2863,78.2863,4856.0
2023-10-30 15:35:00,81.44,81.79,81.44,81.76,3990.0,78.2863,78.6227,78.2863,78.5939,3990.0
2023-10-30 15:40:00,81.79,81.81,81.7,81.8,2107.0,78.6227,78.642,78.5362,78.6324,2107.0
2023-10-30 15:45:00,81.81,82.06,81.81,82.04,3459.0,78.642,78.8823,78.642,78.8631,3459.0
2023-10-30 15:50:00,82.01,82.02,81.82,81.85,4125.0,78.8342,78.8438,78.6516,78.6804,4125.0
2023-10-30 15:55:00,81.84,81.88,81.71,81.88,8242.0,78.6708,78.7093,78.5458,78.7093,8242.0
2023-10-31 09:30:00,83.73,85.42,83.48,85.06,1895.0,80.4876,82.1122,80.2473,81.7661,1895.0
2023-10-31 09:35:00,84.31,84.89,84.1,84.89,600.0,81.0452,81.6027,80.8433,81.6027,600.0
2023-10-31 09:40:00,85.02,85.3,84.97,85.3,2082.0,81.7277,81.9968,81.6796,81.9968,2082.0
2023-10-31 09:45:00,85.19,85.19,84.49,84.62,7531.0,81.8911,81.8911,81.2182,81.3432,7531.0
2023-10-31 09:50:00,84.74,85.17,84.51,84.63,2369.0,81.4585,81.8719,81.2374,81.3528,2369.0
2023-10-31 09:55:00,84.43,84.71,84.22,84.48,3061.0,81.1605,81.4297,80.9586,81.2086,3061.0
2023-10-31 10:00:00,84.41,84.41,83.4,83.45,1942.0,81.1413,81.1413,80.1704,80.2185,1942.0
2023-10-31 10:05:00,83.31,83.59,83.28,83.29,3485.0,80.0839,80.353,80.055,80.0647,3485.0
2023-10-31 10:10:00,83.28,83.31,83.07,83.13,2608.0,80.055,80.0839,79.8532,79.9109,2608.0
2023-10-31 10:15:00,83.19,83.44,83.19,83.37,2300.0,79.9685,80.2088,79.9685,80.1416,2300.0
2023-10-31 10:20:00,83.29,83.29,83.08,83.08,2384.0,80.0647,80.0647,79.8628,79.8628,2384.0
2023-10-31 10:25:00,83.03,83.04,82.76,82.76,1314.0,79.8147,79.8243,79.5552,79.5552,1314.0
2023-10-31 10:30:00,82.72,82.83,82.63,82.63,1245.0,79.5167,79.6225,79.4302,79.4302,1245.0
2023-10-31 10:35:00,82.57,82.75,82.57,82.65,800.0,79.3725,79.5456,79.3725,79.4494,800.0
2023-10-31 10:40:00,82.69,82.69,82.58,82.58,300.0,79.4879,79.4879,79.3821,79.3821,300.0
2023-10-31 10:45:00,82.79,82.87,82.79,82.87,300.0,79.584,79.6609,79.584,79.6609,300.0
2023-10-31 10:50:00,83.22,83.3,83.21,83.3,800.0,79.9974,80.0743,79.9878,80.0743,800.0
2023-10-31 10:55:00,83.31,83.6,83.25,83.6,1877.0,80.0839,80.3627,80.0262,80.3627,1877.0
2023-10-31 11:00:00,83.9,83.9,83.81,83.81,700.0,80.651,80.651,80.5645,80.5645,700.0
2023-10-31 11:05:00,84.08,84.13,84.03,84.07,500.0,80.8241,80.8721,80.776,80.8145,500.0
2023-10-31 11:10:00,83.99,83.99,83.96,83.96,376.0,80.7375,80.7375,80.7087,80.7087,376.0
2023-10-31 11:15:00,83.58,83.58,83.5,83.5,238.0,80.3434,80.3434,80.2665,80.2665,238.0
2023-10-31 11:20:00,83.48,83.51,83.26,83.26,1181.0,80.2473,80.2761,80.0358,80.0358,1181.0
2023-10-31 11:25:00,83.21,83.41,83.21,83.41,648.0,79.9878,80.18,79.9878,80.18,648.0
2023-10-31 11:30:00,83.48,83.48,83.48,83.48,100.0,80.2473,80.2473,80.2473,80.2473,100.0
2023-10-31 11:35:00,83.52,83.67,83.52,83.61,734.0,80.2857,80.4299,80.2857,80.3723,734.0
2023-10-31 11:40:00,83.61,83.61,83.47,83.49,880.0,80.3723,80.3723,80.2377,80.2569,880.0
2023-10-31 11:45:00,83.58,83.58,83.58,83.58,171.0,80.3434,80.3434,80.3434,80.3434,171.0
2023-10-31 11:50:00,83.58,83.58,83.58,83.58,0.0,80.3434,80.3434,80.3434,80.3434,0.0
2023-10-31 11:55:00,83.58,83.58,83.58,83.58,0.0,80.3434,80.3434,80.3434,80.3434,0.0
2023-10-31 12:00:00,83.86,83.86,83.68,83.68,400.0,80.6126,80.6126,80.4396,80.4396,400.0
2023-10-31 12:05:00,83.77,83.77,83.77,83.77,100.0,80.5261,80.5261,80.5261,80.5261,100.0
2023-10-31 12:10:00,83.75,83.75,83.75,83.75,295.0,80.5068,80.5068,80.5068,80.5068,295.0
2023-10-31 12:15:00,83.52,83.52,83.52,83.52,100.0,80.2857,80.2857,80.2857,80.2857,100.0
2023-10-31 12:20:00,83.53,83.53,83.48,83.48,200.0,80.2954,80.2954,80.2473,80.2473,200.0
2023-10-31 12:25:00,83.48,83.48,83.48,83.48,0.0,80.2473,80.2473,80.2473,80.2473,0.0
2023-10-31 12:30:00,83.48,83.48,83.48,83.48,0.0,80.2473,80.2473,80.2473,80.2473,0.0
2023-10-31 12:35:00,83.66,83.66,83.66,83.66,200.0,80.4203,80.4203,80.4203,80.4203,200.0
2023-10-31 12:40:00,83.7,83.7,83.67,83.67,500.0,80.4588,80.4588,80.4299,80.4299,500.0
2023-10-31 12:45:00,83.68,83.69,83.68,83.69,200.0,80.4396,80.4492,80.4396,80.4492,200.0
2023-10-31 12:50:00,83.75,83.75,83.71,83.72,400.0,80.5068,80.5068,80.4684,80.478,400.0
2023-10-31 12:55:00,83.79,83.8,83.79,83.8,200.0,80.5453,80.5549,80.5453,80.5549,200.0
2023-10-31 13:00:00,83.8,83.8,83.8,83.8,0.0,80.5549,80.5549,80.5549,80.5549,0.0
2023-10-31 13:05:00,84.04,84.04,83.98,83.98,200.0,80.7856,80.7856,80.7279,80.7279,200.0
2023-10-31 13:10:00,83.95,83.95,83.89,83.89,800.0,80.6991,80.6991,80.6414,80.6414,800.0
2023-10-31 13:15:00,83.8,83.8,83.8,83.8,100.0,80.5549,80.5549,80.5549,80.5549,100.0
2023-10-31 13:20:00,84.0,84.0,83.9,83.9,300.0,80.7472,80.7472,80.651,80.651,300.0
2023-10-31 13:25:00,83.95,83.95,83.95,83.95,100.0,80.6991,80.6991,80.6991,80.6991,100.0
2023-10-31 13:30:00,83.95,83.95,83.95,83.95,0.0,80.6991,80.6991,80.6991,80.6991,0.0
2023-10-31 13:35:00,83.9,83.9,83.9,83.9,100.0,80.651,80.651,80.651,80.651,100.0
2023-10-31 13:40:00,83.82,83.86,83.82,83.82,500.0,80.5741,80.6126,80.5741,80.5741,500.0
2023-10-31 13:45:00,83.82,83.82,83.69,83.74,525.0,80.5741,80.5741,80.4492,80.4972,525.0
2023-10-31 13:50:00,83.67,83.71,83.66,83.71,400.0,80.4299,80.4684,80.4203,80.4684,400.0
2023-10-31 13:55:00,83.59,83.59,83.59,83.59,200.0,80.353,80.353,80.353,80.353,200.0
2023-10-31 14:00:00,83.55,83.55,83.54,83.54,200.0,80.3146,80.3146,80.305,80.305,200.0
2023-10-31 14:05:00,83.48,83.48,83.42,83.42,300.0,80.2473,80.2473,80.1896,80.1896,300.0
2023-10-31 14:10:00,83.39,83.42,83.38,83.38,400.0,80.1608,80.1896,80.1512,80.1512,400.0
2023-10-31 14:15:00,83.4,83.4,83.24,83.24,400.0,80.1704,80.1704,80.0166,80.0166,400.0
2023-10-31 14:20:00,83.24,83.24,83.24,83.24,0.0,80.0166,80.0166,80.0166,80.0166,0.0
2023-10-31 14:25:00,83.34,83.34,83.34,83.34,100.0,80.1127,80.1127,80.1127,80.1127,100.0
2023-10-31 14:30:00,83.33,83.33,83.31,83.31,300.0,80.1031,80.1031,80.0839,80.0839,300.0
2023-10-31 14:35:00,83.31,83.31,83.31,83.31,0.0,80.0839,80.0839,80.0839,80.0839,0.0
2023-10-31 14:40:00,83.01,83.07,83.01,83.07,200.0,79.7955,79.8532,79.7955,79.8532,200.0
2023-10-31 14:45:00,83.04,83.29,83.04,83.28,1100.0,79.8243,80.0647,79.8243,80.055,1100.0
2023-10-31 14:50:00,83.39,83.4,83.36,83.4,920.0,80.1608,80.1704,80.1319,80.1704,920.0
2023-10-31 14:55:00,83.48,83.48,83.4,83.41,500.0,80.2473,80.2473,80.1704,80.18,500.0
2023-10-31 15:00:00,83.6,83.6,83.51,83.52,400.0,80.3627,80.3627,80.2761,80.2857,400.0
2023-10-31 15:05:00,83.52,83.67,83.52,83.63,700.0,80.2857,80.4299,80.2857,80.3915,700.0
2023-10-31 15:10:00,83.79,83.81,83.75,83.75,903.0,80.5453,80.5645,80.5068,80.5068,903.0
2023-10-31 15:15:00,83.63,83.63,83.63,83.63,100.0,80.3915,80.3915,80.3915,80.3915,100.0
2023-10-31 15:20:00,83.8,83.8,83.73,83.73,500.0,80.5549,80.5549,80.4876,80.4876,500.0
2023-10-31 15:25:00,83.74,83.83,83.69,83.83,811.0,80.4972,80.5837,80.4492,80.5837,811.0
2023-10-31 15:30:00,83.69,83.69,83.62,83.69,600.0,80.4492,80.4492,80.3819,80.4492,600.0
2023-10-31 15:35:00,83.66,83.66,83.61,83.65,300.0,80.4203,80.4203,80.3723,80.4107,300.0
2023-10-31 15:40:00,83.74,83.76,83.7,83.71,994.0,80.4972,80.5165,80.4588,80.4684,994.0
2023-10-31 15:45:00,83.79,83.79,83.65,83.71,2700.0,80.5453,80.5453,80.4107,80.4684,2700.0
2023-10-31 15:50:00,83.73,83.74,83.52,83.55,4722.0,80.4876,80.4972,80.2857,80.3146,4722.0
2023-10-31 15:55:00,83.58,83.75,83.57,83.75,6536.0,80.3434,80.5068,80.3338,80.5068,6536.0
2023-11-01 09:30:00,83.58,83.8,83.57,83.8,700.0,80.3434,80.5549,80.3338,80.5549,700.0
2023-11-01 09:35:00,83.72,83.72,83.39,83.39,300.0,80.478,80.478,80.1608,80.1608,300.0
2023-11-01 09:40:00,83.58,83.58,83.18,83.18,435.0,80.3434,80.3434,79.9589,79.9589,435.0
2023-11-01 09:45:00,83.4,83.4,83.4,83.4,200.0,80.1704,80.1704,80.1704,80.1704,200.0
2023-11-01 09:50:00,83.64,83.64,83.64,83.64,100.0,80.4011,80.4011,80.4011,80.4011,100.0
2023-11-01 09:55:00,83.5,83.5,83.5,83.5,100.0,80.2665,80.2665,80.2665,80.2665,100.0
2023-11-01 10:00:00,83.57,83.57,83.39,83.47,657.0,80.3338,80.3338,80.1608,80.2377,657.0
2023-11-01 10:05:00,83.5,83.5,83.5,83.5,100.0,80.2665,80.2665,80.2665,80.2665,100.0
2023-11-01 10:10:00,83.55,83.83,83.55,83.83,900.0,80.3146,80.5837,80.3146,80.5837,900.0
2023-11-01 10:15:00,83.93,84.17,83.93,84.08,400.0,80.6799,80.9106,80.6799,80.8241,400.0
2023-11-01 10:20:00,84.25,84.25,84.24,84.24,600.0,80.9875,80.9875,80.9779,80.9779,600.0
2023-11-01 10:25:00,84.61,84.61,84.56,84.56,200.0,81.3335,81.3335,81.2855,81.2855,200.0
2023-11-01 10:30:00,84.26,84.26,84.26,84.26,100.0,80.9971,80.9971,80.9971,80.9971,100.0
2023-11-01 10:35:00,84.16,84.19,84.15,84.19,300.0,80.901,80.9298,80.8914,80.9298,300.0
2023-11-01 10:40:00,84.23,84.23,84.18,84.18,483.0,80.9683,80.9683,80.9202,80.9202,483.0
2023-11-01 10:45:00,84.37,84.37,84.37,84.37,200.0,81.1028,81.1028,81.1028,81.1028,200.0
2023-11-01 10:50:00,84.4,84.4,84.4,84.4,3608.0,81.1317,81.1317,81.1317,81.1317,3608.0
2023-11-01 10:55:00,84.13,84.15,84.13,84.15,200.0,80.8721,80.8914,80.8721,80.8914,200.0
2023-11-01 11:00:00,84.02,84.04,83.97,84.03,500.0,80.7664,80.7856,80.7183,80.776,500.0
2023-11-01 11:05:00,83.99,84.05,83.99,84.05,500.0,80.7375,80.7952,80.7375,80.7952,500.0
2023-11-01 11:10:00,83.91,83.91,83.91,83.91,100.0,80.6606,80.6606,80.6606,80.6606,100.0
2023-11-01 11:15:00,83.84,83.84,83.84,83.84,300.0,80.5934,80.5934,80.5934,80.5934,300.0
2023-11-01 11:20:00,83.76,83.76,83.71,83.75,1308.0,80.5165,80.5165,80.4684,80.5068,1308.0
2023-11-01 11:25:00,83.84,83.84,83.84,83.84,100.0,80.5934,80.5934,80.5934,80.5934,100.0
2023-11-01 11:30:00,84.02,84.07,84.02,84.07,500.0,80.7664,80.8145,80.7664,80.8145,500.0
2023-11-01 11:35:00,84.2,84.2,84.17,84.18,400.0,80.9394,80.9394,80.9106,80.9202,400.0
2023-11-01 11:40:00,84.09,84.38,84.09,84.34,1200.0,80.8337,81.1124,80.8337,81.074,1200.0
2023-11-01 11:45:00,84.38,84.43,84.37,84.37,800.0,81.1124,81.1605,81.1028,81.1028,800.0
2023-11-01 11:50:00,84.44,84.48,84.44,84.48,200.0,81.1701,81.2086,81.1701,81.2086,200.0
2023-11-01 11:55:00,84.45,84.45,84.31,84.32,900.0,81.1797,81.1797,81.0452,81.0548,900.0
2023-11-01 12:00:00,84.32,84.32,84.32,84.32,0.0,81.0548,81.0548,81.0548,81.0548,0.0
2023-11-01 12:05:00,84.42,84.42,84.38,84.38,200.0,81.1509,81.1509,81.1124,81.1124,200.0
2023-11-01 12:10:00,84.37,84.37,84.37,84.37,200.0,81.1028,81.1028,81.1028,81.1028,200.0
2023-11-01 12:15:00,84.33,84.33,84.33,84.33,100.0,81.0644,81.0644,81.0644,81.0644,100.0
2023-11-01 12:20:00,84.32,84.35,84.32,84.35,200.0,81.0548,81.0836,81.0548,81.0836,200.0
2023-11-01 12:25:00,84.36,84.36,84.36,84.36,263.0,81.0932,81.0932,81.0932,81.0932,263.0
2023-11-01 12:30:00,84.36,84.36,84.36,84.36,272.0,81.0932,81.0932,81.0932,81.0932,272.0
2023-11-01 12:35:00,84.58,84.58,84.56,84.56,407.0,81.3047,81.3047,81.2855,81.2855,407.0
2023-11-01 12:40:00,84.56,84.56,84.56,84.56,0.0,81.2855,81.2855,81.2855,81.2855,0.0
2023-11-01 12:45:00,84.56,84.56,84.56,84.56,0.0,81.2855,81.2855,81.2855,81.2855,0.0
2023-11-01 12:50:00,84.1,84.1,84.1,84.1,400.0,80.8433,80.8433,80.8433,80.8433,400.0
2023-11-01 12:55:00,84.05,84.05,83.89,83.89,800.0,80.7952,80.7952,80.6414,80.6414,800.0
2023-11-01 13:00:00,83.96,83.96,83.94,83.95,398.0,80.7087,80.7087,80.6895,80.6991,398.0
2023-11-01 13:05:00,84.03,84.03,83.97,83.97,200.0,80.776,80.776,80.7183,80.7183,200.0
2023-11-01 13:10:00,83.99,84.0,83.95,84.0,600.0,80.7375,80.7472,80.6991,80.7472,600.0
2023-11-01 13:15:00,84.16,84.16,84.11,84.11,300.0,80.901,80.901,80.8529,80.8529,300.0
2023-11-01 13:20:00,84.1,84.1,83.77,83.77,300.0,80.8433,80.8433,80.5261,80.5261,300.0
2023-11-01 13:25:00,83.85,83.85,83.85,83.85,100.0,80.603,80.603,80.603,80.603,100.0
2023-11-01 13:30:00,83.82,83.82,83.78,83.78,236.0,80.5741,80.5741,80.5357,80.5357,236.0
2023-11-01 13:35:00,83.86,83.86,83.86,83.86,100.0,80.6126,80.6126,80.6126,80.6126,100.0
2023-11-01 13:40:00,83.92,83.98,83.92,83.98,200.0,80.6703,80.7279,80.6703,80.7279,200.0
2023-11-01 13:45:00,84.03,84.03,84.03,84.03,200.0,80.776,80.776,80.776,80.776,200.0
2023-11-01 13:50:00,84.16,84.16,84.16,84.16,100.0,80.901,80.901,80.901,80.901,100.0
2023-11-01 13:55:00,84.09,84.09,84.09,84.09,100.0,80.8337,80.8337,80.8337,80.8337,100.0
2023-11-01 14:00:00,84.23,84.23,84.23,84.23,100.0,80.9683,80.9683,80.9683,80.9683,100.0
2023-11-01 14:05:00,84.23,84.23,84.23,84.23,0.0,80.9683,80.9683,80.9683,80.9683,0.0
2023-11-01 14:10:00,84.15,84.28,84.15,84.19,400.0,80.8914,81.0163,80.8914,80.9298,400.0
2023-11-01 14:15:00,84.27,84.27,84.27,84.27,200.0,81.0067,81.0067,81.0067,81.0067,200.0
2023-11-01 14:20:00,84.29,84.49,84.29,84.49,420.0,81.0259,81.2182,81.0259,81.2182,420.0
2023-11-01 14:25:00,84.49,84.49,84.49,84.49,0.0,81.2182,81.2182,81.2182,81.2182,0.0
2023-11-01 14:30:00,84.64,84.72,84.64,84.72,300.0,81.3624,81.4393,81.3624,81.4393,300.0
2023-11-01 14:35:00,84.74,84.75,84.69,84.7,1000.0,81.4585,81.4681,81.4104,81.4201,1000.0
2023-11-01 14:40:00,84.36,84.43,84.36,84.43,200.0,81.0932,81.1605,81.0932,81.1605,200.0
2023-11-01 14:45:00,84.43,84.43,84.17,84.17,420.0,81.1605,81.1605,80.9106,80.9106,420.0
2023-11-01 14:50:00,84.31,84.38,84.31,84.36,400.0,81.0452,81.1124,81.0452,81.0932,400.0
2023-11-01 14:55:00,84.38,84.62,84.38,84.62,819.0,81.1124,81.3432,81.1124,81.3432,819.0
2023-11-01 15:00:00,84.67,84.89,84.67,84.85,600.0,81.3912,81.6027,81.3912,81.5642,600.0
2023-11-01 15:05:00,84.79,85.0,84.76,84.97,690.0,81.5066,81.7084,81.4777,81.6796,690.0
2023-11-01 15:10:00,84.99,84.99,84.86,84.86,800.0,81.6988,81.6988,81.5739,81.5739,800.0
2023-11-01 15:15:00,84.93,84.93,84.88,84.88,300.0,81.6411,81.6411,81.5931,81.5931,300.0
2023-11-01 15:20:00,84.8,84.9,84.73,84.9,800.0,81.5162,81.6123,81.4489,81.6123,800.0
2023-11-01 15:25:00,84.97,84.97,84.88,84.88,700.0,81.6796,81.6796,81.5931,81.5931,700.0
2023-11-01 15:30:00,84.89,84.93,84.89,84.93,400.0,81.6027,81.6411,81.6027,81.6411,400.0
2023-11-01 15:35:00,85.02,85.08,85.02,85.06,700.0,81.7277,81.7853,81.7277,81.7661,700.0
2023-11-01 15:40:00,85.08,85.11,85.0,85.11,1139.0,81.7853,81.8142,81.7084,81.8142,1139.0
2023-11-01 15:45:00,85.14,85.28,85.08,85.28,1700.0,81.843,81.9776,81.7853,81.9776,1700.0
2023-11-01 15:50:00,85.17,85.26,85.13,85.26,1754.0,81.8719,81.9584,81.8334,81.9584,1754.0
2023-11-01 15:55:00,85.29,85.47,85.26,85.47,12158.0,81.9872,82.1602,81.9584,82.1602,12158.0
2023-11-02 09:30:00,86.69,87.0,86.69,87.0,743.0,83.333,83.631,83.333,83.631,743.0
2023-11-02 09:35:00,87.38,87.38,87.23,87.23,400.0,83.9963,83.9963,83.8521,83.8521,400.0
2023-11-02 09:40:00,86.94,87.23,86.94,87.04,400.0,83.5733,83.8521,83.5733,83.6694,400.0
2023-11-02 09:45:00,87.0,87.0,87.0,87.0,100.0,83.631,83.631,83.631,83.631,100.0
2023-11-02 09:50:00,86.84,86.84,86.7,86.7,200.0,83.4772,83.4772,83.3426,83.3426,200.0
2023-11-02 09:55:00,86.7,86.7,86.7,86.7,0.0,83.3426,83.3426,83.3426,83.3426,0.0
2023-11-02 10:00:00,86.7,86.7,86.7,86.7,0.0,83.3426,83.3426,83.3426,83.3426,0.0
2023-11-02 10:05:00,86.83,86.83,86.83,86.83,167.0,83.4676,83.4676,83.4676,83.4676,167.0
2023-11-02 10:10:00,86.71,86.78,86.71,86.71,903.0,83.3522,83.4195,83.3522,83.3522,903.0
2023-11-02 10:15:00,86.71,86.71,86.71,86.71,0.0,83.3522,83.3522,83.3522,83.3522,0.0
2023-11-02 10:20:00,86.86,86.9,86.86,86.9,200.0,83.4964,83.5349,83.4964,83.5349,200.0
2023-11-02 10:25:00,86.83,86.95,86.8,86.95,700.0,83.4676,83.5829,83.4387,83.5829,700.0
2023-11-02 10:30:00,86.88,87.01,86.88,87.01,600.0,83.5156,83.6406,83.5156,83.6406,600.0
2023-11-02 10:35:00,87.01,87.01,87.01,87.01,0.0,83.6406,83.6406,83.6406,83.6406,0.0
2023-11-02 10:40:00,87.07,87.08,87.03,87.08,500.0,83.6983,83.7079,83.6598,83.7079,500.0
2023-11-02 10:45:00,87.09,87.09,87.09,87.09,300.0,83.7175,83.7175,83.7175,83.7175,300.0
2023-11-02 10:50:00,87.1,87.1,87.1,87.1,100.0,83.7271,83.7271,83.7271,83.7271,100.0
2023-11-02 10:55:00,87.14,87.14,87.14,87.14,334.0,83.7656,83.7656,83.7656,83.7656,334.0
2023-11-02 11:00:00,87.23,87.23,87.23,87.23,100.0,83.8521,83.8521,83.8521,83.8521,100.0
2023-11-02 11:05:00,87.08,87.08,86.83,86.83,800.0,83.7079,83.7079,83.4676,83.4676,800.0
2023-11-02 11:10:00,86.81,86.81,86.76,86.76,531.0,83.4483,83.4483,83.4003,83.4003,531.0
2023-11-02 11:15:00,86.87,86.87,86.81,86.83,400.0,83.506,83.506,83.4483,83.4676,400.0
2023-11-02 11:20:00,86.81,86.85,86.74,86.74,800.0,83.4483,83.4868,83.3811,83.3811,800.0
2023-11-02 11:25:00,86.8,86.94,86.8,86.93,1140.0,83.4387,83.5733,83.4387,83.5637,1140.0
2023-11-02 11:30:00,87.02,87.02,87.01,87.02,400.0,83.6502,83.6502,83.6406,83.6502,400.0
2023-11-02 11:35:00,86.97,87.15,86.97,87.15,601.0,83.6021,83.7752,83.6021,83.7752,601.0
2023-11-02 11:40:00,87.09,87.11,87.0,87.06,400.0,83.7175,83.7367,83.631,83.6887,400.0
2023-11-02 11:45:00,87.18,87.22,87.18,87.19,932.0,83.804,83.8425,83.804,83.8136,932.0
2023-11-02 11:50:00,87.25,87.28,87.22,87.22,826.0,83.8713,83.9001,83.8425,83.8425,826.0
2023-11-02 11:55:00,87.27,87.27,87.22,87.22,775.0,83.8905,83.8905,83.8425,83.8425,775.0
2023-11-02 12:00:00,87.2,87.21,87.18,87.18,600.0,83.8232,83.8329,83.804,83.804,600.0
2023-11-02 12:05:00,87.26,87.26,87.21,87.25,400.0,83.8809,83.8809,83.8329,83.8713,400.0
2023-11-02 12:10:00,87.33,87.33,87.29,87.33,500.0,83.9482,83.9482,83.9098,83.9482,500.0
2023-11-02 12:15:00,87.35,87.45,87.35,87.44,600.0,83.9674,84.0636,83.9674,84.0539,600.0
2023-11-02 12:20:00,87.4,87.46,87.4,87.43,400.0,84.0155,84.0732,84.0155,84.0443,400.0
2023-11-02 12:25:00,87.45,87.54,87.44,87.48,2745.0,84.0636,84.1501,84.0539,84.0924,2745.0
2023-11-02 12:30:00,87.47,87.54,87.42,87.54,800.0,84.0828,84.1501,84.0347,84.1501,800.0
2023-11-02 12:35:00,87.6,87.65,87.53,87.65,800.0,84.2078,84.2558,84.1405,84.2558,800.0
2023-11-02 12:40:00,87.74,87.83,87.7,87.82,1500.0,84.3423,84.4288,84.3039,84.4192,1500.0
2023-11-02 12:45:00,87.77,87.79,87.62,87.7,7096.0,84.3712,84.3904,84.227,84.3039,7096.0
2023-11-02 12:50:00,87.68,87.75,87.68,87.75,490.0,84.2847,84.3519,84.2847,84.3519,490.0
2023-11-02 12:55:00,87.77,87.77,87.66,87.66,400.0,84.3712,84.3712,84.2654,84.2654,400.0
2023-11-02 13:00:00,87.61,87.64,87.6,87.63,500.0,84.2174,84.2462,84.2078,84.2366,500.0
2023-11-02 13:05:00,87.66,87.72,87.66,87.72,321.0,84.2654,84.3231,84.2654,84.3231,321.0
2023-11-02 13:10:00,87.76,87.76,87.71,87.71,1100.0,84.3616,84.3616,84.3135,84.3135,1100.0
2023-11-02 13:15:00,87.73,87.73,87.69,87.69,400.0,84.3327,84.3327,84.2943,84.2943,400.0
2023-11-02 13:20:00,87.7,87.7,87.68,87.7,856.0,84.3039,84.3039,84.2847,84.3039,856.0
2023-11-02 13:25:00,87.7,87.72,87.69,87.7,658.0,84.3039,84.3231,84.2943,84.3039,658.0
2023-11-02 13:30:00,87.76,87.76,87.7,87.7,1195.0,84.3616,84.3616,84.3039,84.3039,1195.0
2023-11-02 13:35:00,87.73,87.73,87.6,87.6,877.0,84.3327,84.3327,84.2078,84.2078,877.0
2023-11-02 13:40:00,87.61,87.61,87.46,87.5,720.0,84.2174,84.2174,84.0732,84.1116,720.0
2023-11-02 13:45:00,87.47,87.47,87.44,87.44,560.0,84.0828,84.0828,84.0539,84.0539,560.0
2023-11-02 13:50:00,87.48,87.51,87.48,87.51,500.0,84.0924,84.1212,84.0924,84.1212,500.0
2023-11-02 13:55:00,87.53,87.63,87.53,87.63,200.0,84.1405,84.2366,84.1405,84.2366,200.0
2023-11-02 14:00:00,87.54,87.57,87.52,87.52,325.0,84.1501,84.1789,84.1309,84.1309,325.0
2023-11-02 14:05:00,87.47,87.48,87.46,87.46,596.0,84.0828,84.0924,84.0732,84.0732,596.0
2023-11-02 14:10:00,87.49,87.49,87.39,87.39,422.0,84.102,84.102,84.0059,84.0059,422.0
2023-11-02 14:15:00,87.37,87.37,87.37,87.37,100.0,83.9867,83.9867,83.9867,83.9867,100.0
2023-11-02 14:20:00,87.37,87.37,87.37,87.37,0.0,83.9867,83.9867,83.9867,83.9867,0.0
2023-11-02 14:25:00,87.59,87.59,87.58,87.58,400.0,84.1981,84.1981,84.1885,84.1885,400.0
2023-11-02 14:30:00,87.58,87.6,87.55,87.55,795.0,84.1885,84.2078,84.1597,84.1597,795.0
2023-11-02 14:35:00,87.51,87.51,87.49,87.49,267.0,84.1212,84.1212,84.102,84.102,267.0
2023-11-02 14:40:00,87.45,87.56,87.45,87.56,200.0,84.0636,84.1693,84.0636,84.1693,200.0
2023-11-02 14:45:00,87.54,87.54,87.43,87.43,277.0,84.1501,84.1501,84.0443,84.0443,277.0
2023-11-02 14:50:00,87.46,87.46,87.41,87.41,300.0,84.0732,84.0732,84.0251,84.0251,300.0
2023-11-02 14:55:00,87.44,87.45,87.4,87.45,400.0,84.0539,84.0636,84.0155,84.0636,400.0
2023-11-02 15:00:00,87.48,87.48,87.47,87.47,300.0,84.0924,84.0924,84.0828,84.0828,300.0
2023-11-02 15:05:00,87.37,87.39,87.37,87.37,300.0,83.9867,84.0059,83.9867,83.9867,300.0
2023-11-02 15:10:00,87.38,87.45,87.38,87.45,300.0,83.9963,84.0636,83.9963,84.0636,300.0
2023-11-02 15:15:00,87.5,87.51,87.48,87.49,1180.0,84.1116,84.1212,84.0924,84.102,1180.0
2023-11-02 15:20:00,87.31,87.44,87.31,87.44,669.0,83.929,84.0539,83.929,84.0539,669.0
2023-11-02 15:25:00,87.46,87.61,87.46,87.58,938.0,84.0732,84.2174,84.0732,84.1885,938.0
2023-11-02 15:30:00,87.64,87.65,87.6,87.65,1054.0,84.2462,84.2558,84.2078,84.2558,1054.0
2023-11-02 15:35:00,87.7,87.89,87.7,87.89,900.0,84.3039,84.4865,84.3039,84.4865,900.0
2023-11-02 15:40:00,87.91,87.98,87.85,87.97,2762.0,84.5057,84.573,84.4481,84.5634,2762.0
2023-11-02 15:45:00,88.04,88.06,87.93,88.01,3628.0,84.6307,84.6499,84.525,84.6019,3628.0
2023-11-02 15:50:00,87.91,87.93,87.87,87.87,4986.0,84.5057,84.525,84.4673,84.4673,4986.0
2023-11-02 15:55:00,87.86,87.89,87.74,87.79,8039.0,84.4577,84.4865,84.3423,84.3904,8039.0
2023-11-03 09:30:00,88.99,89.34,88.99,89.34,1300.0,85.5439,85.8804,85.5439,85.8804,1300.0
2023-11-03 09:35:00,89.19,89.22,89.19,89.22,200.0,85.7362,85.765,85.7362,85.765,200.0
2023-11-03 09:40:00,89.17,89.17,88.77,88.89,700.0,85.717,85.717,85.3324,85.4478,700.0
2023-11-03 09:45:00,88.96,88.96,88.76,88.76,700.0,85.5151,85.5151,85.3228,85.3228,700.0
2023-11-03 09:50:00,88.72,88.72,88.72,88.72,200.0,85.2844,85.2844,85.2844,85.2844,200.0
2023-11-03 09:55:00,88.79,88.8,88.79,88.8,200.0,85.3517,85.3613,85.3517,85.3613,200.0
2023-11-03 10:00:00,88.92,88.92,88.72,88.72,400.0,85.4766,85.4766,85.2844,85.2844,400.0
2023-11-03 10:05:00,88.72,88.72,88.63,88.63,200.0,85.2844,85.2844,85.1979,85.1979,200.0
2023-11-03 10:10:00,88.62,88.65,88.62,88.65,200.0,85.1883,85.2171,85.1883,85.2171,200.0
2023-11-03 10:15:00,88.83,88.98,88.83,88.98,200.0,85.3901,85.5343,85.3901,85.5343,200.0
2023-11-03 10:20:00,88.89,88.89,88.8,88.82,1312.0,85.4478,85.4478,85.3613,85.3805,1312.0
2023-11-03 10:25:00,88.84,88.84,88.56,88.59,600.0,85.3997,85.3997,85.1306,85.1594,600.0
2023-11-03 10:30:00,88.55,88.57,88.52,88.57,1525.0,85.121,85.1402,85.0921,85.1402,1525.0
2023-11-03 10:35:00,88.53,88.55,88.48,88.52,1201.0,85.1017,85.121,85.0537,85.0921,1201.0
2023-11-03 10:40:00,88.5,88.5,88.5,88.5,100.0,85.0729,85.0729,85.0729,85.0729,100.0
2023-11-03 10:45:00,88.45,88.45,88.42,88.42,471.0,85.0248,85.0248,84.996,84.996,471.0
2023-11-03 10:50:00,88.4,88.4,88.34,88.35,600.0,84.9768,84.9768,84.9191,84.9287,600.0
2023-11-03 10:55:00,88.49,88.51,88.49,88.5,399.0,85.0633,85.0825,85.0633,85.0729,399.0
2023-11-03 11:00:00,88.49,88.49,88.49,88.49,100.0,85.0633,85.0633,85.0633,85.0633,100.0
2023-11-03 11:05:00,88.35,88.35,88.35,88.35,200.0,84.9287,84.9287,84.9287,84.9287,200.0
2023-11-03 11:10:00,88.32,88.5,88.32,88.5,315.0,84.8999,85.0729,84.8999,85.0729,315.0
2023-11-03 11:15:00,88.35,88.58,88.35,88.57,400.0,84.9287,85.1498,84.9287,85.1402,400.0
2023-11-03 11:20:00,88.63,88.63,88.63,88.63,100.0,85.1979,85.1979,85.1979,85.1979,100.0
2023-11-03 11:25:00,88.57,88.57,88.51,88.51,1029.0,85.1402,85.1402,85.0825,85.0825,1029.0
2023-11-03 11:30:00,88.51,88.51,88.51,88.51,0.0,85.0825,85.0825,85.0825,85.0825,0.0
2023-11-03 11:35:00,88.61,88.61,88.61,88.61,200.0,85.1786,85.1786,85.1786,85.1786,200.0
2023-11-03 11:40:00,88.67,88.67,88.67,88.67,200.0,85.2363,85.2363,85.2363,85.2363,200.0
2023-11-03 11:45:00,88.87,88.95,88.81,88.95,2040.0,85.4286,85.5055,85.3709,85.5055,2040.0
2023-11-03 11:50:00,89.01,89.09,89.01,89.09,500.0,85.5632,85.6401,85.5632,85.6401,500.0
2023-11-03 11:55:00,89.06,89.11,89.05,89.11,522.0,85.6112,85.6593,85.6016,85.6593,522.0
2023-11-03 12:00:00,89.11,89.11,89.11,89.11,0.0,85.6593,85.6593,85.6593,85.6593,0.0
2023-11-03 12:05:00,89.19,89.24,89.19,89.2,400.0,85.7362,85.7842,85.7362,85.7458,400.0
2023-11-03 12:10:00,89.21,89.27,89.19,89.19,778.0,85.7554,85.8131,85.7362,85.7362,778.0
2023-11-03 12:15:00,89.28,89.33,89.26,89.33,800.0,85.8227,85.8708,85.8035,85.8708,800.0
2023-11-03 12:20:00,89.36,89.4,89.34,89.4,300.0,85.8996,85.938,85.8804,85.938,300.0
2023-11-03 12:25:00,89.44,89.5,89.43,89.43,500.0,85.9765,86.0342,85.9669,85.9669,500.0
2023-11-03 12:30:00,89.47,89.61,89.47,89.59,500.0,86.0053,86.1399,86.0053,86.1207,500.0
2023-11-03 12:35:00,89.66,89.66,89.58,89.62,700.0,86.188,86.188,86.1111,86.1495,700.0
2023-11-03 12:40:00,89.64,89.64,89.64,89.64,100.0,86.1688,86.1688,86.1688,86.1688,100.0
2023-11-03 12:45:00,89.64,89.64,89.64,89.64,0.0,86.1688,86.1688,86.1688,86.1688,0.0
2023-11-03 12:50:00,89.29,89.29,89.27,89.27,400.0,85.8323,85.8323,85.8131,85.8131,400.0
2023-11-03 12:55:00,89.35,89.35,89.29,89.31,400.0,85.89,85.89,85.8323,85.8515,400.0
2023-11-03 13:00:00,89.3,89.31,89.26,89.26,700.0,85.8419,85.8515,85.8035,85.8035,700.0
2023-11-03 13:05:00,89.26,89.26,89.26,89.26,0.0,85.8035,85.8035,85.8035,85.8035,0.0
2023-11-03 13:10:00,89.01,89.01,88.95,88.95,300.0,85.5632,85.5632,85.5055,85.5055,300.0
2023-11-03 13:15:00,89.06,89.09,89.06,89.09,200.0,85.6112,85.6401,85.6112,85.6401,200.0
2023-11-03 13:20:00,89.05,89.05,89.05,89.05,700.0,85.6016,85.6016,85.6016,85.6016,700.0
2023-11-03 13:25:00,89.04,89.04,89.03,89.03,200.0,85.592,85.592,85.5824,85.5824,200.0
2023-11-03 13:30:00,89.03,89.04,89.01,89.04,600.0,85.5824,85.592,85.5632,85.592,600.0
2023-11-03 13:35:00,88.96,88.96,88.96,88.96,100.0,85.5151,85.5151,85.5151,85.5151,100.0
2023-11-03 13:40:00,89.03,89.03,88.97,88.97,200.0,85.5824,85.5824,85.5247,85.5247,200.0
2023-11-03 13:45:00,88.99,89.06,88.99,89.03,500.0,85.5439,85.6112,85.5439,85.5824,500.0
2023-11-03 13:50:00,89.02,89.03,89.02,89.03,200.0,85.5728,85.5824,85.5728,85.5824,200.0
2023-11-03 13:55:00,89.07,89.12,89.07,89.12,400.0,85.6208,85.6689,85.6208,85.6689,400.0
2023-11-03 14:00:00,89.16,89.19,89.13,89.13,718.0,85.7073,85.7362,85.6785,85.6785,718.0
2023-11-03 14:05:00,89.12,89.12,89.12,89.12,100.0,85.6689,85.6689,85.6689,85.6689,100.0
2023-11-03 14:10:00,89.09,89.09,89.08,89.08,200.0,85.6401,85.6401,85.6304,85.6304,200.0
2023-11-03 14:15:00,89.2,89.2,89.2,89.2,100.0,85.7458,85.7458,85.7458,85.7458,100.0
2023-11-03 14:20:00,89.21,89.21,89.21,89.21,100.0,85.7554,85.7554,85.7554,85.7554,100.0
2023-11-03 14:25:00,89.11,89.11,89.01,89.01,400.0,85.6593,85.6593,85.5632,85.5632,400.0
2023-11-03 14:30:00,89.17,89.17,89.17,89.17,200.0,85.717,85.717,85.717,85.717,200.0
2023-11-03 14:35:00,89.2,89.21,89.16,89.16,500.0,85.7458,85.7554,85.7073,85.7073,500.0
2023-11-03 14:40:00,89.18,89.18,89.15,89.15,200.0,85.7266,85.7266,85.6977,85.6977,200.0
2023-11-03 14:45:00,89.16,89.16,89.16,89.16,200.0,85.7073,85.7073,85.7073,85.7073,200.0
2023-11-03 14:50:00,89.16,89.16,89.14,89.14,300.0,85.7073,85.7073,85.6881,85.6881,300.0
2023-11-03 14:55:00,89.16,89.23,89.13,89.23,500.0,85.7073,85.7746,85.6785,85.7746,500.0
2023-11-03 15:00:00,89.26,89.33,89.24,89.31,542.0,85.8035,85.8708,85.7842,85.8515,542.0
2023-11-03 15:05:00,89.3,89.3,89.07,89.07,500.0,85.8419,85.8419,85.6208,85.6208,500.0
2023-11-03 15:10:00,89.05,89.09,89.05,89.08,400.0,85.6016,85.6401,85.6016,85.6304,400.0
2023-11-03 15:15:00,89.08,89.08,88.99,89.01,976.0,85.6304,85.6304,85.5439,85.5632,976.0
2023-11-03 15:20:00,88.98,88.99,88.95,88.98,1200.0,85.5343,85.5439,85.5055,85.5343,1200.0
2023-11-03 15:25:00,88.97,88.97,88.81,88.81,715.0,85.5247,85.5247,85.3709,85.3709,715.0
2023-11-03 15:30:00,88.82,88.86,88.76,88.83,1798.0,85.3805,85.419,85.3228,85.3901,1798.0
2023-11-03 15:35:00,88.84,88.84,88.74,88.76,300.0,85.3997,85.3997,85.3036,85.3228,300.0
2023-11-03 15:40:00,88.77,88.84,88.77,88.84,1370.0,85.3324,85.3997,85.3324,85.3997,1370.0
2023-11-03 15:45:00,88.84,88.84,88.59,88.59,1578.0,85.3997,85.3997,85.1594,85.1594,1578.0
2023-11-03 15:50:00,88.64,88.64,88.52,88.56,3193.0,85.2075,85.2075,85.0921,85.1306,3193.0
2023-11-03 15:55:00,88.55,88.55,88.44,88.54,4155.0,85.121,85.121,85.0152,85.1114,4155.0
2023-11-06 09:30:00,88.07,88.44,88.02,88.02,554.0,84.6596,85.0152,84.6115,84.6115,554.0
2023-11-06 09:35:00,87.96,87.96,87.52,87.52,450.0,84.5538,84.5538,84.1309,84.1309,450.0
2023-11-06 09:40:00,87.76,87.76,87.76,87.76,100.0,84.3616,84.3616,84.3616,84.3616,100.0
2023-11-06 09:45:00,87.59,87.72,87.47,87.72,500.0,84.1981,84.3231,84.0828,84.3231,500.0
2023-11-06 09:50:00,87.78,87.83,87.78,87.83,443.0,84.3808,84.4288,84.3808,84.4288,443.0
2023-11-06 09:55:00,87.89,87.89,87.89,87.89,180.0,84.4865,84.4865,84.4865,84.4865,180.0
2023-11-06 10:00:00,87.77,87.77,87.77,87.77,100.0,84.3712,84.3712,84.3712,84.3712,100.0
2023-11-06 10:05:00,87.75,87.88,87.75,87.86,1200.0,84.3519,84.4769,84.3519,84.4577,1200.0
2023-11-06 10:10:00,87.94,87.97,87.94,87.97,300.0,84.5346,84.5634,84.5346,84.5634,300.0
2023-11-06 10:15:00,87.89,87.95,87.88,87.95,600.0,84.4865,84.5442,84.4769,84.5442,600.0
2023-11-06 10:20:00,88.0,88.0,87.96,87.96,300.0,84.5923,84.5923,84.5538,84.5538,300.0
2023-11-06 10:25:00,87.95,87.95,87.95,87.95,100.0,84.5442,84.5442,84.5442,84.5442,100.0
2023-11-06 10:30:00,87.89,87.89,87.89,87.89,200.0,84.4865,84.4865,84.4865,84.4865,200.0
2023-11-06 10:35:00,87.89,87.89,87.89,87.89,0.0,84.4865,84.4865,84.4865,84.4865,0.0
2023-11-06 10:40:00,88.09,88.09,87.79,87.79,500.0,84.6788,84.6788,84.3904,84.3904,500.0
2023-11-06 10:45:00,87.88,87.88,87.81,87.84,400.0,84.4769,84.4769,84.4096,84.4385,400.0
2023-11-06 10:50:00,87.84,87.84,87.84,87.84,0.0,84.4385,84.4385,84.4385,84.4385,0.0
2023-11-06 10:55:00,87.96,87.97,87.96,87.97,400.0,84.5538,84.5634,84.5538,84.5634,400.0
2023-11-06 11:00:00,88.01,88.03,87.91,87.91,600.0,84.6019,84.6211,84.5057,84.5057,600.0
2023-11-06 11:05:00,88.14,88.14,88.09,88.09,400.0,84.7268,84.7268,84.6788,84.6788,400.0
2023-11-06 11:10:00,88.14,88.14,88.05,88.05,200.0,84.7268,84.7268,84.6403,84.6403,200.0
2023-11-06 11:15:00,88.07,88.07,87.99,87.99,392.0,84.6596,84.6596,84.5827,84.5827,392.0
2023-11-06 11:20:00,87.95,87.95,87.76,87.76,1310.0,84.5442,84.5442,84.3616,84.3616,1310.0
2023-11-06 11:25:00,87.85,87.94,87.82,87.82,400.0,84.4481,84.5346,84.4192,84.4192,400.0
2023-11-06 11:30:00,87.65,87.65,87.55,87.55,982.0,84.2558,84.2558,84.1597,84.1597,982.0
2023-11-06 11:35:00,87.55,87.6,87.55,87.58,400.0,84.1597,84.2078,84.1597,84.1885,400.0
2023-11-06 11:40:00,87.6,87.68,87.57,87.68,800.0,84.2078,84.2847,84.1789,84.2847,800.0
2023-11-06 11:45:00,87.67,87.67,87.66,87.66,200.0,84.275,84.275,84.2654,84.2654,200.0
2023-11-06 11:50:00,87.76,87.78,87.76,87.77,400.0,84.3616,84.3808,84.3616,84.3712,400.0
2023-11-06 11:55:00,87.72,87.72,87.72,87.72,200.0,84.3231,84.3231,84.3231,84.3231,200.0
2023-11-06 12:00:00,87.79,87.82,87.79,87.82,600.0,84.3904,84.4192,84.3904,84.4192,600.0
2023-11-06 12:05:00,87.73,87.75,87.73,87.75,300.0,84.3327,84.3519,84.3327,84.3519,300.0
2023-11-06 12:10:00,87.76,87.76,87.74,87.74,300.0,84.3616,84.3616,84.3423,84.3423,300.0
2023-11-06 12:15:00,87.78,87.81,87.78,87.78,300.0,84.3808,84.4096,84.3808,84.3808,300.0
2023-11-06 12:20:00,87.72,87.72,87.72,87.72,100.0,84.3231,84.3231,84.3231,84.3231,100.0
2023-11-06 12:25:00,87.68,87.72,87.63,87.72,400.0,84.2847,84.3231,84.2366,84.3231,400.0
2023-11-06 12:30:00,87.67,87.67,87.67,87.67,100.0,84.275,84.275,84.275,84.275,100.0
2023-11-06 12:35:00,87.69,87.69,87.69,87.69,100.0,84.2943,84.2943,84.2943,84.2943,100.0
2023-11-06 12:40:00,87.73,87.74,87.73,87.74,200.0,84.3327,84.3423,84.3327,84.3423,200.0
2023-11-06 12:45:00,87.82,87.84,87.82,87.84,200.0,84.4192,84.4385,84.4192,84.4385,200.0
2023-11-06 12:50:00,87.81,87.82,87.81,87.82,200.0,84.4096,84.4192,84.4096,84.4192,200.0
2023-11-06 12:55:00,87.72,87.89,87.72,87.89,400.0,84.3231,84.4865,84.3231,84.4865,400.0
2023-11-06 13:00:00,87.87,87.87,87.68,87.68,200.0,84.4673,84.4673,84.2847,84.2847,200.0
2023-11-06 13:05:00,87.72,87.72,87.72,87.72,100.0,84.3231,84.3231,84.3231,84.3231,100.0
2023-11-06 13:10:00,87.72,87.72,87.72,87.72,0.0,84.3231,84.3231,84.3231,84.3231,0.0
2023-11-06 13:15:00,87.76,87.82,87.76,87.78,300.0,84.3616,84.4192,84.3616,84.3808,300.0
2023-11-06 13:20:00,87.72,87.72,87.72,87.72,100.0,84.3231,84.3231,84.3231,84.3231,100.0
2023-11-06 13:25:00,87.86,87.88,87.86,87.88,400.0,84.4577,84.4769,84.4577,84.4769,400.0
2023-11-06 13:30:00,87.87,87.87,87.83,87.83,400.0,84.4673,84.4673,84.4288,84.4288,400.0
2023-11-06 13:35:00,87.73,87.77,87.73,87.77,300.0,84.3327,84.3712,84.3327,84.3712,300.0
2023-11-06 13:40:00,87.68,87.68,87.68,87.68,100.0,84.2847,84.2847,84.2847,84.2847,100.0
2023-11-06 13:45:00,87.68,87.69,87.66,87.69,800.0,84.2847,84.2943,84.2654,84.2943,800.0
2023-11-06 13:50:00,87.69,87.69,87.69,87.69,200.0,84.2943,84.2943,84.2943,84.2943,200.0
2023-11-06 13:55:00,87.69,87.69,87.69,87.69,0.0,84.2943,84.2943,84.2943,84.2943,0.0
2023-11-06 14:00:00,87.96,88.01,87.8,87.82,966.0,84.5538,84.6019,84.4,84.4192,966.0
2023-11-06 14:05:00,87.85,87.85,87.65,87.65,400.0,84.4481,84.4481,84.2558,84.2558,400.0
2023-11-06 14:10:00,87.68,87.68,87.66,87.66,313.0,84.2847,84.2847,84.2654,84.2654,313.0
2023-11-06 14:15:00,87.66,87.66,87.66,87.66,0.0,84.2654,84.2654,84.2654,84.2654,0.0
2023-11-06 14:20:00,87.64,87.7,87.64,87.7,200.0,84.2462,84.3039,84.2462,84.3039,200.0
2023-11-06 14:25:00,87.75,87.81,87.75,87.81,300.0,84.3519,84.4096,84.3519,84.4096,300.0
2023-11-06 14:30:00,87.8,87.84,87.76,87.84,908.0,84.4,84.4385,84.3616,84.4385,908.0
2023-11-06 14:35:00,87.85,87.86,87.81,87.86,700.0,84.4481,84.4577,84.4096,84.4577,700.0
2023-11-06 14:40:00,87.8,87.8,87.8,87.8,100.0,84.4,84.4,84.4,84.4,100.0
2023-11-06 14:45:00,87.83,87.83,87.81,87.82,400.0,84.4288,84.4288,84.4096,84.4192,400.0
2023-11-06 14:50:00,87.81,87.86,87.77,87.86,623.0,84.4096,84.4577,84.3712,84.4577,623.0
2023-11-06 14:55:00,87.89,87.9,87.81,87.84,600.0,84.4865,84.4961,84.4096,84.4385,600.0
2023-11-06 15:00:00,87.92,87.99,87.91,87.99,400.0,84.5154,84.5827,84.5057,84.5827,400.0
2023-11-06 15:05:00,87.9,87.9,87.89,87.89,200.0,84.4961,84.4961,84.4865,84.4865,200.0
2023-11-06 15:10:00,87.93,87.93,87.81,87.84,500.0,84.525,84.525,84.4096,84.4385,500.0
2023-11-06 15:15:00,87.84,87.88,87.82,87.83,823.0,84.4385,84.4769,84.4192,84.4288,823.0
2023-11-06 15:20:00,87.82,87.82,87.65,87.67,600.0,84.4192,84.4192,84.2558,84.275,600.0
2023-11-06 15:25:00,87.65,87.66,87.65,87.65,300.0,84.2558,84.2654,84.2558,84.2558,300.0
2023-11-06 15:30:00,87.74,87.78,87.74,87.78,500.0,84.3423,84.3808,84.3423,84.3808,500.0
2023-11-06 15:35:00,87.81,87.85,87.79,87.79,778.0,84.4096,84.4481,84.3904,84.3904,778.0
2023-11-06 15:40:00,87.8,87.85,87.7,87.7,900.0,84.4,84.4481,84.3039,84.3039,900.0
2023-11-06 15:45:00,87.67,87.75,87.67,87.72,900.0,84.275,84.3519,84.275,84.3231,900.0
2023-11-06 15:50:00,87.83,87.95,87.82,87.95,2200.0,84.4288,84.5442,84.4192,84.5442,2200.0
2023-11-06 15:55:00,87.95,88.16,87.94,88.16,6213.0,84.5442,84.7461,84.5346,84.7461,6213.0
2023-11-07 09:30:00,85.79,86.7,85.79,86.56,18613.0,82.4678,83.3426,82.4678,83.208,18613.0
2023-11-07 09:35:00,86.37,86.72,86.16,86.31,13401.0,83.0254,83.3618,82.8235,82.9677,13401.0
2023-11-07 09:40:00,86.29,86.55,86.13,86.32,12096.0,82.9485,83.1984,82.7947,82.9773,12096.0
2023-11-07 09:45:00,86.25,86.41,86.18,86.25,27086.0,82.91,83.0638,82.8427,82.91,27086.0
2023-11-07 09:50:00,86.34,86.35,86.2,86.23,2700.0,82.9965,83.0062,82.862,82.8908,2700.0
2023-11-07 09:55:00,86.2,86.38,86.2,86.38,9198.0,82.862,83.035,82.862,83.035,9198.0
2023-11-07 10:00:00,86.37,86.59,86.23,86.27,3301.0,83.0254,83.2369,82.8908,82.9293,3301.0
2023-11-07 10:05:00,86.25,86.27,86.17,86.2,3591.0,82.91,82.9293,82.8331,82.862,3591.0
2023-11-07 10:10:00,86.2,86.24,86.17,86.2,3600.0,82.862,82.9004,82.8331,82.862,3600.0
2023-11-07 10:15:00,86.24,86.3,86.18,86.29,14659.0,82.9004,82.9581,82.8427,82.9485,14659.0
2023-11-07 10:20:00,86.3,86.53,86.26,86.53,9880.0,82.9581,83.1792,82.9196,83.1792,9880.0
2023-11-07 10:25:00,86.49,86.56,86.45,86.54,37018.0,83.1407,83.208,83.1023,83.1888,37018.0
2023-11-07 10:30:00,86.56,86.56,86.4,86.52,10693.0,83.208,83.208,83.0542,83.1696,10693.0
2023-11-07 10:35:00,86.53,86.53,86.47,86.47,8591.0,83.1792,83.1792,83.1215,83.1215,8591.0
2023-11-07 10:40:00,86.49,86.49,86.36,86.41,7910.0,83.1407,83.1407,83.0158,83.0638,7910.0
2023-11-07 10:45:00,86.41,86.41,86.33,86.38,19938.0,83.0638,83.0638,82.9869,83.035,19938.0
2023-11-07 10:50:00,86.34,86.42,86.34,86.39,10259.0,82.9965,83.0734,82.9965,83.0446,10259.0
2023-11-07 10:55:00,86.38,86.42,86.23,86.25,19043.0,83.035,83.0734,82.8908,82.91,19043.0
2023-11-07 11:00:00,86.25,86.3,86.17,86.17,7859.0,82.91,82.9581,82.8331,82.8331,7859.0
2023-11-07 11:05:00,86.15,86.15,85.92,86.04,3647.0,82.8139,82.8139,82.5928,82.7082,3647.0
2023-11-07 11:10:00,86.02,86.08,85.89,85.98,12974.0,82.6889,82.7466,82.564,82.6505,12974.0
2023-11-07 11:15:00,85.97,86.09,85.97,86.0,1511.0,82.6409,82.7562,82.6409,82.6697,1511.0
2023-11-07 11:20:00,85.96,85.96,85.86,85.96,4450.0,82.6313,82.6313,82.5351,82.6313,4450.0
2023-11-07 11:25:00,86.01,86.03,85.93,85.99,6179.0,82.6793,82.6986,82.6024,82.6601,6179.0
2023-11-07 11:30:00,86.0,86.11,86.0,86.09,4868.0,82.6697,82.7755,82.6697,82.7562,4868.0
2023-11-07 11:35:00,86.09,86.22,86.09,86.17,14020.0,82.7562,82.8812,82.7562,82.8331,14020.0
2023-11-07 11:40:00,86.19,86.21,86.15,86.2,11857.0,82.8524,82.8716,82.8139,82.862,11857.0
2023-11-07 11:45:00,86.21,86.22,86.13,86.13,2868.0,82.8716,82.8812,82.7947,82.7947,2868.0
2023-11-07 11:50:00,86.11,86.14,86.11,86.12,2009.0,82.7755,82.8043,82.7755,82.7851,2009.0
2023-11-07 11:55:00,86.15,86.25,86.15,86.24,400.0,82.8139,82.91,82.8139,82.9004,400.0
2023-11-07 12:00:00,86.23,86.3,86.22,86.22,800.0,82.8908,82.9581,82.8812,82.8812,800.0
2023-11-07 12:05:00,86.18,86.18,86.04,86.18,1879.0,82.8427,82.8427,82.7082,82.8427,1879.0
2023-11-07 12:10:00,86.16,86.2,86.16,86.17,711.0,82.8235,82.862,82.8235,82.8331,711.0
2023-11-07 12:15:00,86.26,86.3,86.26,86.28,4754.0,82.9196,82.9581,82.9196,82.9389,4754.0
2023-11-07 12:20:00,86.25,86.25,86.14,86.14,2400.0,82.91,82.91,82.8043,82.8043,2400.0
2023-11-07 12:25:00,86.15,86.21,86.11,86.21,964.0,82.8139,82.8716,82.7755,82.8716,964.0
2023-11-07 12:30:00,86.18,86.18,86.09,86.18,981.0,82.8427,82.8427,82.7562,82.8427,981.0
2023-11-07 12:35:00,86.15,86.18,86.15,86.18,1500.0,82.8139,82.8427,82.8139,82.8427,1500.0
2023-11-07 12:40:00,86.22,86.25,86.19,86.2,1400.0,82.8812,82.91,82.8524,82.862,1400.0
2023-11-07 12:45:00,86.21,86.24,86.21,86.24,600.0,82.8716,82.9004,82.8716,82.9004,600.0
2023-11-07 12:50:00,86.18,86.21,86.18,86.21,200.0,82.8427,82.8716,82.8427,82.8716,200.0
2023-11-07 12:55:00,86.2,86.21,86.13,86.21,700.0,82.862,82.8716,82.7947,82.8716,700.0
2023-11-07 13:00:00,86.16,86.25,86.12,86.23,1300.0,82.8235,82.91,82.7851,82.8908,1300.0
2023-11-07 13:05:00,86.25,86.35,86.25,86.35,1172.0,82.91,83.0062,82.91,83.0062,1172.0
2023-11-07 13:10:00,86.33,86.33,86.28,86.28,300.0,82.9869,82.9869,82.9389,82.9389,300.0
2023-11-07 13:15:00,86.29,86.29,86.2,86.22,420.0,82.9485,82.9485,82.862,82.8812,420.0
2023-11-07 13:20:00,86.18,86.18,86.18,86.18,300.0,82.8427,82.8427,82.8427,82.8427,300.0
2023-11-07 13:25:00,86.18,86.2,86.17,86.2,5658.0,82.8427,82.862,82.8331,82.862,5658.0
2023-11-07 13:30:00,86.15,86.25,86.15,86.22,6471.0,82.8139,82.91,82.8139,82.8812,6471.0
2023-11-07 13:35:00,86.21,86.28,86.2,86.2,2800.0,82.8716,82.9389,82.862,82.862,2800.0
2023-11-07 13:40:00,86.22,86.22,86.13,86.13,1000.0,82.8812,82.8812,82.7947,82.7947,1000.0
2023-11-07 13:45:00,86.14,86.2,86.13,86.2,1400.0,82.8043,82.862,82.7947,82.862,1400.0
2023-11-07 13:50:00,86.18,86.23,86.17,86.17,2934.0,82.8427,82.8908,82.8331,82.8331,2934.0
2023-11-07 13:55:00,86.17,86.27,86.17,86.23,1250.0,82.8331,82.9293,82.8331,82.8908,1250.0
2023-11-07 14:00:00,86.25,86.37,86.25,86.35,2300.0,82.91,83.0254,82.91,83.0062,2300.0
2023-11-07 14:05:00,86.35,86.35,86.23,86.25,2591.0,83.0062,83.0062,82.8908,82.91,2591.0
2023-11-07 14:10:00,86.22,86.25,86.18,86.2,1321.0,82.8812,82.91,82.8427,82.862,1321.0
2023-11-07 14:15:00,86.2,86.22,86.18,86.2,1400.0,82.862,82.8812,82.8427,82.862,1400.0
2023-11-07 14:20:00,86.19,86.22,86.17,86.17,1600.0,82.8524,82.8812,82.8331,82.8331,1600.0
2023-11-07 14:25:00,86.16,86.17,85.99,86.02,1400.0,82.8235,82.8331,82.6601,82.6889,1400.0
2023-11-07 14:30:00,86.03,86.13,86.02,86.09,1342.0,82.6986,82.7947,82.6889,82.7562,1342.0
2023-11-07 14:35:00,86.06,86.07,85.82,85.99,2897.0,82.7274,82.737,82.4967,82.6601,2897.0
2023-11-07 14:40:00,85.98,85.99,85.93,85.93,1400.0,82.6505,82.6601,82.6024,82.6024,1400.0
2023-11-07 14:45:00,85.94,85.96,85.92,85.93,1455.0,82.612,82.6313,82.5928,82.6024,1455.0
2023-11-07 14:50:00,85.95,86.01,85.95,86.01,2092.0,82.6216,82.6793,82.6216,82.6793,2092.0
2023-11-07 14:55:00,86.02,86.07,86.0,86.02,1300.0,82.6889,82.737,82.6697,82.6889,1300.0
2023-11-07 15:00:00,85.98,86.09,85.98,86.02,2400.0,82.6505,82.7562,82.6505,82.6889,2400.0
2023-11-07 15:05:00,86.02,86.05,86.0,86.0,800.0,82.6889,82.7178,82.6697,82.6697,800.0
2023-11-07 15:10:00,85.99,86.03,85.92,86.03,1800.0,82.6601,82.6986,82.5928,82.6986,1800.0
2023-11-07 15:15:00,86.0,86.0,85.95,85.96,6437.0,82.6697,82.6697,82.6216,82.6313,6437.0
2023-11-07 15:20:00,85.94,86.0,85.92,85.97,9746.0,82.612,82.6697,82.5928,82.6409,9746.0
2023-11-07 15:25:00,85.99,85.99,85.95,85.99,5500.0,82.6601,82.6601,82.6216,82.6601,5500.0
2023-11-07 15:30:00,85.99,86.03,85.98,86.02,4200.0,82.6601,82.6986,82.6505,82.6889,4200.0
2023-11-07 15:35:00,86.01,86.03,85.99,86.01,2519.0,82.6793,82.6986,82.6601,82.6793,2519.0
2023-11-07 15:40:00,86.0,86.0,85.84,85.93,5634.0,82.6697,82.6697,82.5159,82.6024,5634.0
2023-11-07 15:45:00,85.93,85.96,85.83,85.93,5335.0,82.6024,82.6313,82.5063,82.6024,5335.0
2023-11-07 15:50:00,85.9,85.9,85.79,85.8,6779.0,82.5736,82.5736,82.4678,82.4775,6779.0
2023-11-07 15:55:00,85.81,85.81,85.61,85.63,16126.0,82.4871,82.4871,82.2948,82.314,16126.0
2023-11-08 09:30:00,86.14,86.15,85.48,85.64,7494.0,82.8043,82.8139,82.1698,82.3237,7494.0
2023-11-08 09:35:00,85.67,86.02,85.67,86.02,3031.0,82.3525,82.6889,82.3525,82.6889,3031.0
2023-11-08 09:40:00,85.85,86.05,85.85,86.02,1114.0,82.5255,82.7178,82.5255,82.6889,1114.0
2023-11-08 09:45:00,86.12,86.36,86.12,86.36,9282.0,82.7851,83.0158,82.7851,83.0158,9282.0
2023-11-08 09:50:00,86.17,86.23,86.09,86.23,1000.0,82.8331,82.8908,82.7562,82.8908,1000.0
2023-11-08 09:55:00,86.25,86.25,85.92,85.96,1303.0,82.91,82.91,82.5928,82.6313,1303.0
2023-11-08 10:00:00,85.96,86.02,85.92,85.96,990.0,82.6313,82.6889,82.5928,82.6313,990.0
2023-11-08 10:05:00,85.87,85.89,85.81,85.89,1986.0,82.5447,82.564,82.4871,82.564,1986.0
2023-11-08 10:10:00,86.11,86.11,85.98,86.07,720.0,82.7755,82.7755,82.6505,82.737,720.0
2023-11-08 10:15:00,86.0,86.07,85.95,85.97,1347.0,82.6697,82.737,82.6216,82.6409,1347.0
2023-11-08 10:20:00,85.97,86.0,85.9,85.9,500.0,82.6409,82.6697,82.5736,82.5736,500.0
2023-11-08 10:25:00,85.98,85.99,85.98,85.99,300.0,82.6505,82.6601,82.6505,82.6601,300.0
2023-11-08 10:30:00,85.94,85.96,85.91,85.94,549.0,82.612,82.6313,82.5832,82.612,549.0
2023-11-08 10:35:00,86.02,86.11,86.02,86.11,400.0,82.6889,82.7755,82.6889,82.7755,400.0
2023-11-08 10:40:00,86.13,86.15,86.09,86.09,800.0,82.7947,82.8139,82.7562,82.7562,800.0
2023-11-08 10:45:00,86.04,86.04,85.95,86.0,1432.0,82.7082,82.7082,82.6216,82.6697,1432.0
2023-11-08 10:50:00,85.97,86.07,85.97,86.07,300.0,82.6409,82.737,82.6409,82.737,300.0
2023-11-08 10:55:00,86.09,86.13,86.05,86.13,2626.0,82.7562,82.7947,82.7178,82.7947,2626.0
2023-11-08 11:00:00,86.13,86.26,86.13,86.23,6359.0,82.7947,82.9196,82.7947,82.8908,6359.0
2023-11-08 11:05:00,86.15,86.2,86.15,86.2,503.0,82.8139,82.862,82.8139,82.862,503.0
2023-11-08 11:10:00,86.14,86.14,85.99,85.99,2100.0,82.8043,82.8043,82.6601,82.6601,2100.0
2023-11-08 11:15:00,86.0,86.02,86.0,86.0,900.0,82.6697,82.6889,82.6697,82.6697,900.0
2023-11-08 11:20:00,86.0,86.0,85.99,86.0,700.0,82.6697,82.6697,82.6601,82.6697,700.0
2023-11-08 11:25:00,85.93,86.11,85.93,86.1,1428.0,82.6024,82.7755,82.6024,82.7658,1428.0
2023-11-08 11:30:00,86.06,86.19,86.06,86.19,3936.0,82.7274,82.8524,82.7274,82.8524,3936.0
2023-11-08 11:35:00,86.21,86.29,86.21,86.27,1016.0,82.8716,82.9485,82.8716,82.9293,1016.0
2023-11-08 11:40:00,86.26,86.39,86.26,86.39,600.0,82.9196,83.0446,82.9196,83.0446,600.0
2023-11-08 11:45:00,86.37,86.43,86.37,86.43,614.0,83.0254,83.0831,83.0254,83.0831,614.0
2023-11-08 11:50:00,86.3,86.3,86.18,86.29,4516.0,82.9581,82.9581,82.8427,82.9485,4516.0
2023-11-08 11:55:00,86.22,86.25,86.1,86.11,2666.0,82.8812,82.91,82.7658,82.7755,2666.0
2023-11-08 12:00:00,86.05,86.14,86.02,86.14,722.0,82.7178,82.8043,82.6889,82.8043,722.0
2023-11-08 12:05:00,86.11,86.16,85.99,86.02,890.0,82.7755,82.8235,82.6601,82.6889,890.0
2023-11-08 12:10:00,86.02,86.17,86.02,86.15,1200.0,82.6889,82.8331,82.6889,82.8139,1200.0
2023-11-08 12:15:00,86.14,86.21,86.14,86.21,2409.0,82.8043,82.8716,82.8043,82.8716,2409.0
2023-11-08 12:20:00,86.15,86.15,86.13,86.15,573.0,82.8139,82.8139,82.7947,82.8139,573.0
2023-11-08 12:25:00,86.13,86.13,86.13,86.13,586.0,82.7947,82.7947,82.7947,82.7947,586.0
2023-11-08 12:30:00,86.11,86.11,86.1,86.1,1138.0,82.7755,82.7755,82.7658,82.7658,1138.0
2023-11-08 12:35:00,86.09,86.13,86.09,86.13,806.0,82.7562,82.7947,82.7562,82.7947,806.0
2023-11-08 12:40:00,86.11,86.11,86.11,86.11,100.0,82.7755,82.7755,82.7755,82.7755,100.0
2023-11-08 12:45:00,86.11,86.11,86.02,86.08,905.0,82.7755,82.7755,82.6889,82.7466,905.0
2023-11-08 12:50:00,86.08,86.08,86.08,86.08,0.0,82.7466,82.7466,82.7466,82.7466,0.0
2023-11-08 12:55:00,86.07,86.11,86.07,86.11,425.0,82.737,82.7755,82.737,82.7755,425.0
2023-11-08 13:00:00,86.09,86.19,86.06,86.19,849.0,82.7562,82.8524,82.7274,82.8524,849.0
2023-11-08 13:05:00,86.22,86.24,86.06,86.09,942.0,82.8812,82.9004,82.7274,82.7562,942.0
2023-11-08 13:10:00,86.05,86.05,86.05,86.05,100.0,82.7178,82.7178,82.7178,82.7178,100.0
2023-11-08 13:15:00,86.04,86.05,85.96,85.96,827.0,82.7082,82.7178,82.6313,82.6313,827.0
2023-11-08 13:20:00,85.9,86.16,85.9,86.16,1038.0,82.5736,82.8235,82.5736,82.8235,1038.0
2023-11-08 13:25:00,86.1,86.25,86.08,86.25,8339.0,82.7658,82.91,82.7466,82.91,8339.0
2023-11-08 13:30:00,86.22,86.42,86.17,86.42,16565.0,82.8812,83.0734,82.8331,83.0734,16565.0
2023-11-08 13:35:00,86.39,86.39,86.34,86.35,773.0,83.0446,83.0446,82.9965,83.0062,773.0
2023-11-08 13:40:00,86.32,86.33,86.31,86.33,400.0,82.9773,82.9869,82.9677,82.9869,400.0
2023-11-08 13:45:00,86.32,86.35,86.31,86.32,673.0,82.9773,83.0062,82.9677,82.9773,673.0
2023-11-08 13:50:00,86.33,86.33,86.25,86.25,3716.0,82.9869,82.9869,82.91,82.91,3716.0
2023-11-08 13:55:00,86.23,86.23,86.18,86.19,446.0,82.8908,82.8908,82.8427,82.8524,446.0
2023-11-08 14:00:00,86.21,86.3,86.21,86.3,1200.0,82.8716,82.9581,82.8716,82.9581,1200.0
2023-11-08 14:05:00,86.25,86.26,86.17,86.17,1255.0,82.91,82.9196,82.8331,82.8331,1255.0
2023-11-08 14:10:00,86.17,86.24,86.17,86.24,1146.0,82.8331,82.9004,82.8331,82.9004,1146.0
2023-11-08 14:15:00,86.32,86.38,86.32,86.32,7893.0,82.9773,83.035,82.9773,82.9773,7893.0
2023-11-08 14:20:00,86.29,86.46,86.29,86.45,1773.0,82.9485,83.1119,82.9485,83.1023,1773.0
2023-11-08 14:25:00,86.46,86.47,86.44,86.44,14737.0,83.1119,83.1215,83.0927,83.0927,14737.0
2023-11-08 14:30:00,86.46,86.7,86.46,86.66,2760.0,83.1119,83.3426,83.1119,83.3042,2760.0
2023-11-08 14:35:00,86.66,86.66,86.62,86.62,625.0,83.3042,83.3042,83.2657,83.2657,625.0
2023-11-08 14:40:00,86.64,86.64,86.48,86.51,1650.0,83.2849,83.2849,83.1311,83.16,1650.0
2023-11-08 14:45:00,86.51,86.52,86.48,86.48,500.0,83.16,83.1696,83.1311,83.1311,500.0
2023-11-08 14:50:00,86.46,86.46,86.46,86.46,103.0,83.1119,83.1119,83.1119,83.1119,103.0
2023-11-08 14:55:00,86.54,86.54,86.42,86.44,506.0,83.1888,83.1888,83.0734,83.0927,506.0
2023-11-08 15:00:00,86.45,86.48,86.3,86.48,1000.0,83.1023,83.1311,82.9581,83.1311,1000.0
2023-11-08 15:05:00,86.5,86.53,86.49,86.49,1817.0,83.1504,83.1792,83.1407,83.1407,1817.0
2023-11-08 15:10:00,86.48,86.51,86.42,86.49,3026.0,83.1311,83.16,83.0734,83.1407,3026.0
2023-11-08 15:15:00,86.5,86.51,86.44,86.45,1719.0,83.1504,83.16,83.0927,83.1023,1719.0
2023-11-08 15:20:00,86.46,86.5,86.44,86.46,1872.0,83.1119,83.1504,83.0927,83.1119,1872.0
2023-11-08 15:25:00,86.44,86.46,86.41,86.41,2053.0,83.0927,83.1119,83.0638,83.0638,2053.0
2023-11-08 15:30:00,86.43,86.45,86.37,86.44,2377.0,83.0831,83.1023,83.0254,83.0927,2377.0
2023-11-08 15:35:00,86.51,86.55,86.46,86.46,1793.0,83.16,83.1984,83.1119,83.1119,1793.0
2023-11-08 15:40:00,86.47,86.63,86.47,86.56,5383.0,83.1215,83.2753,83.1215,83.208,5383.0
2023-11-08 15:45:00,86.55,86.64,86.51,86.62,4311.0,83.1984,83.2849,83.16,83.2657,4311.0
2023-11-08 15:50:00,86.57,86.6,86.43,86.44,6425.0,83.2176,83.2465,83.0831,83.0927,6425.0
2023-11-08 15:55:00,86.44,86.47,86.28,86.37,22184.0,83.0927,83.1215,82.9389,83.0254,22184.0
2023-11-09 09:30:00,86.95,87.05,86.94,86.95,1613.0,83.5829,83.6791,83.5733,83.5829,1613.0
2023-11-09 09:35:00,86.89,87.22,86.89,86.89,1100.0,83.5252,83.8425,83.5252,83.5252,1100.0
2023-11-09 09:40:00,86.8,86.88,86.75,86.88,700.0,83.4387,83.5156,83.3907,83.5156,700.0
2023-11-09 09:45:00,86.76,86.76,86.76,86.76,100.0,83.4003,83.4003,83.4003,83.4003,100.0
2023-11-09 09:50:00,86.74,86.79,86.74,86.79,2418.0,83.3811,83.4291,83.3811,83.4291,2418.0
2023-11-09 09:55:00,86.84,86.84,86.81,86.84,300.0,83.4772,83.4772,83.4483,83.4772,300.0
2023-11-09 10:00:00,86.85,86.85,86.57,86.57,612.0,83.4868,83.4868,83.2176,83.2176,612.0
2023-11-09 10:05:00,86.42,86.42,85.73,85.73,400.0,83.0734,83.0734,82.4102,82.4102,400.0
2023-11-09 10:10:00,85.59,85.89,85.52,85.89,2376.0,82.2756,82.564,82.2083,82.564,2376.0
2023-11-09 10:15:00,85.84,85.84,85.62,85.62,900.0,82.5159,82.5159,82.3044,82.3044,900.0
2023-11-09 10:20:00,85.58,85.69,85.58,85.69,400.0,82.266,82.3717,82.266,82.3717,400.0
2023-11-09 10:25:00,85.7,85.83,85.69,85.83,401.0,82.3813,82.5063,82.3717,82.5063,401.0
2023-11-09 10:30:00,85.9,86.22,85.9,86.22,1000.0,82.5736,82.8812,82.5736,82.8812,1000.0
2023-11-09 10:35:00,86.22,86.28,86.04,86.04,1357.0,82.8812,82.9389,82.7082,82.7082,1357.0
2023-11-09 10:40:00,85.98,86.0,85.98,85.99,400.0,82.6505,82.6697,82.6505,82.6601,400.0
2023-11-09 10:45:00,85.88,85.99,85.88,85.99,200.0,82.5544,82.6601,82.5544,82.6601,200.0
2023-11-09 10:50:00,86.04,86.04,86.03,86.03,200.0,82.7082,82.7082,82.6986,82.6986,200.0
2023-11-09 10:55:00,85.87,85.93,85.8,85.85,600.0,82.5447,82.6024,82.4775,82.5255,600.0
2023-11-09 11:00:00,85.85,85.85,85.63,85.63,355.0,82.5255,82.5255,82.314,82.314,355.0
2023-11-09 11:05:00,85.67,85.72,85.63,85.72,1000.0,82.3525,82.4006,82.314,82.4006,1000.0
2023-11-09 11:10:00,85.86,85.88,85.78,85.78,600.0,82.5351,82.5544,82.4582,82.4582,600.0
2023-11-09 11:15:00,85.95,85.98,85.95,85.98,200.0,82.6216,82.6505,82.6216,82.6505,200.0
2023-11-09 11:20:00,86.02,86.02,86.02,86.02,100.0,82.6889,82.6889,82.6889,82.6889,100.0
2023-11-09 11:25:00,86.01,86.01,85.82,85.82,700.0,82.6793,82.6793,82.4967,82.4967,700.0
2023-11-09 11:30:00,85.76,85.76,85.63,85.64,1200.0,82.439,82.439,82.314,82.3237,1200.0
2023-11-09 11:35:00,85.7,85.7,85.58,85.64,700.0,82.3813,82.3813,82.266,82.3237,700.0
2023-11-09 11:40:00,85.67,85.76,85.65,85.76,753.0,82.3525,82.439,82.3333,82.439,753.0
2023-11-09 11:45:00,85.92,85.92,85.9,85.9,400.0,82.5928,82.5928,82.5736,82.5736,400.0
2023-11-09 11:50:00,85.89,85.94,85.89,85.94,400.0,82.564,82.612,82.564,82.612,400.0
2023-11-09 11:55:00,85.91,85.91,85.91,85.91,200.0,82.5832,82.5832,82.5832,82.5832,200.0
2023-11-09 12:00:00,86.02,86.02,85.96,85.96,1100.0,82.6889,82.6889,82.6313,82.6313,1100.0
2023-11-09 12:05:00,85.96,86.06,85.96,86.03,800.0,82.6313,82.7274,82.6313,82.6986,800.0
2023-11-09 12:10:00,86.1,86.1,85.99,86.1,1000.0,82.7658,82.7658,82.6601,82.7658,1000.0
2023-11-09 12:15:00,86.04,86.06,85.9,85.9,700.0,82.7082,82.7274,82.5736,82.5736,700.0
2023-11-09 12:20:00,85.91,85.91,85.74,85.75,4612.0,82.5832,82.5832,82.4198,82.4294,4612.0
2023-11-09 12:25:00,85.86,85.86,85.86,85.86,300.0,82.5351,82.5351,82.5351,82.5351,300.0
2023-11-09 12:30:00,85.84,85.84,85.76,85.76,400.0,82.5159,82.5159,82.439,82.439,400.0
2023-11-09 12:35:00,85.77,85.84,85.77,85.84,400.0,82.4486,82.5159,82.4486,82.5159,400.0
2023-11-09 12:40:00,85.87,85.89,85.79,85.81,1300.0,82.5447,82.564,82.4678,82.4871,1300.0
2023-11-09 12:45:00,85.94,86.05,85.92,86.05,800.0,82.612,82.7178,82.5928,82.7178,800.0
2023-11-09 12:50:00,85.99,85.99,85.86,85.86,200.0,82.6601,82.6601,82.5351,82.5351,200.0
2023-11-09 12:55:00,85.85,85.89,85.83,85.89,300.0,82.5255,82.564,82.5063,82.564,300.0
2023-11-09 13:00:00,85.26,85.3,85.26,85.3,408.0,81.9584,81.9968,81.9584,81.9968,408.0
2023-11-09 13:05:00,85.37,85.37,85.21,85.21,300.0,82.0641,82.0641,81.9103,81.9103,300.0
2023-11-09 13:10:00,85.42,85.42,85.42,85.42,100.0,82.1122,82.1122,82.1122,82.1122,100.0
2023-11-09 13:15:00,85.26,85.26,85.25,85.26,300.0,81.9584,81.9584,81.9488,81.9584,300.0
2023-11-09 13:20:00,85.26,85.26,85.24,85.24,300.0,81.9584,81.9584,81.9391,81.9391,300.0
2023-11-09 13:25:00,85.14,85.16,85.13,85.16,300.0,81.843,81.8622,81.8334,81.8622,300.0
2023-11-09 13:30:00,85.14,85.16,85.08,85.14,1000.0,81.843,81.8622,81.7853,81.843,1000.0
2023-11-09 13:35:00,85.16,85.16,85.16,85.16,100.0,81.8622,81.8622,81.8622,81.8622,100.0
2023-11-09 13:40:00,84.93,84.97,84.93,84.97,400.0,81.6411,81.6796,81.6411,81.6796,400.0
2023-11-09 13:45:00,85.02,85.1,85.02,85.1,841.0,81.7277,81.8046,81.7277,81.8046,841.0
2023-11-09 13:50:00,85.22,85.22,85.13,85.13,600.0,81.9199,81.9199,81.8334,81.8334,600.0
2023-11-09 13:55:00,85.11,85.16,85.11,85.16,300.0,81.8142,81.8622,81.8142,81.8622,300.0
2023-11-09 14:00:00,85.0,85.02,85.0,85.02,516.0,81.7084,81.7277,81.7084,81.7277,516.0
2023-11-09 14:05:00,84.99,84.99,84.99,84.99,100.0,81.6988,81.6988,81.6988,81.6988,100.0
2023-11-09 14:10:00,85.08,85.08,85.08,85.08,100.0,81.7853,81.7853,81.7853,81.7853,100.0
2023-11-09 14:15:00,85.06,85.08,84.98,84.98,605.0,81.7661,81.7853,81.6892,81.6892,605.0
2023-11-09 14:20:00,84.96,84.99,84.96,84.99,200.0,81.67,81.6988,81.67,81.6988,200.0
2023-11-09 14:25:00,85.2,85.2,85.2,85.2,200.0,81.9007,81.9007,81.9007,81.9007,200.0
2023-11-09 14:30:00,85.16,85.21,85.14,85.14,461.0,81.8622,81.9103,81.843,81.843,461.0
2023-11-09 14:35:00,85.09,85.12,84.96,84.96,300.0,81.795,81.8238,81.67,81.67,300.0
2023-11-09 14:40:00,84.94,84.96,84.9,84.9,300.0,81.6508,81.67,81.6123,81.6123,300.0
2023-11-09 14:45:00,84.88,84.89,84.87,84.89,508.0,81.5931,81.6027,81.5835,81.6027,508.0
2023-11-09 14:50:00,84.88,84.88,84.8,84.8,408.0,81.5931,81.5931,81.5162,81.5162,408.0
2023-11-09 14:55:00,84.81,84.86,84.81,84.83,1145.0,81.5258,81.5739,81.5258,81.545,1145.0
2023-11-09 15:00:00,84.71,84.83,84.71,84.83,300.0,81.4297,81.545,81.4297,81.545,300.0
2023-11-09 15:05:00,84.81,84.86,84.76,84.82,800.0,81.5258,81.5739,81.4777,81.5354,800.0
2023-11-09 15:10:00,84.82,84.85,84.79,84.85,400.0,81.5354,81.5642,81.5066,81.5642,400.0
2023-11-09 15:15:00,84.64,84.64,84.58,84.64,400.0,81.3624,81.3624,81.3047,81.3624,400.0
2023-11-09 15:20:00,84.65,84.83,84.65,84.83,800.0,81.372,81.545,81.372,81.545,800.0
2023-11-09 15:25:00,84.79,84.82,84.78,84.82,400.0,81.5066,81.5354,81.497,81.5354,400.0
2023-11-09 15:30:00,84.92,84.92,84.88,84.91,800.0,81.6315,81.6315,81.5931,81.6219,800.0
2023-11-09 15:35:00,84.91,84.91,84.59,84.63,1700.0,81.6219,81.6219,81.3143,81.3528,1700.0
2023-11-09 15:40:00,84.62,84.67,84.56,84.67,1615.0,81.3432,81.3912,81.2855,81.3912,1615.0
2023-11-09 15:45:00,84.68,84.77,84.64,84.76,1308.0,81.4008,81.4873,81.3624,81.4777,1308.0
2023-11-09 15:50:00,84.79,84.79,84.65,84.73,900.0,81.5066,81.5066,81.372,81.4489,900.0
2023-11-09 15:55:00,84.7,84.74,84.56,84.65,7699.0,81.4201,81.4585,81.2855,81.372,7699.0
2023-11-10 09:30:00,85.29,85.34,85.29,85.29,400.0,81.9872,82.0353,81.9872,81.9872,400.0
2023-11-10 09:35:00,85.27,85.27,84.95,85.03,1408.0,81.968,81.968,81.6604,81.7373,1408.0
2023-11-10 09:40:00,85.19,85.22,85.02,85.22,505.0,81.8911,81.9199,81.7277,81.9199,505.0
2023-11-10 09:45:00,85.36,85.53,85.24,85.53,1184.0,82.0545,82.2179,81.9391,82.2179,1184.0
2023-11-10 09:50:00,85.53,85.53,85.53,85.53,0.0,82.2179,82.2179,82.2179,82.2179,0.0
2023-11-10 09:55:00,85.14,85.14,85.14,85.14,100.0,81.843,81.843,81.843,81.843,100.0
2023-11-10 10:00:00,85.11,85.11,85.11,85.11,200.0,81.8142,81.8142,81.8142,81.8142,200.0
2023-11-10 10:05:00,85.38,85.5,85.38,85.45,987.0,82.0737,82.1891,82.0737,82.141,987.0
2023-11-10 10:10:00,85.27,85.36,85.27,85.36,489.0,81.968,82.0545,81.968,82.0545,489.0
2023-11-10 10:15:00,85.4,85.51,85.37,85.51,516.0,82.0929,82.1987,82.0641,82.1987,516.0
2023-11-10 10:20:00,85.5,85.5,85.36,85.36,400.0,82.1891,82.1891,82.0545,82.0545,400.0
2023-11-10 10:25:00,85.28,85.31,85.28,85.31,400.0,81.9776,82.0064,81.9776,82.0064,400.0
2023-11-10 10:30:00,85.17,85.17,85.15,85.15,291.0,81.8719,81.8719,81.8526,81.8526,291.0
2023-11-10 10:35:00,85.18,85.18,85.11,85.15,300.0,81.8815,81.8815,81.8142,81.8526,300.0
2023-11-10 10:40:00,85.15,85.15,85.15,85.15,0.0,81.8526,81.8526,81.8526,81.8526,0.0
2023-11-10 10:45:00,85.09,85.13,85.09,85.13,200.0,81.795,81.8334,81.795,81.8334,200.0
2023-11-10 10:50:00,85.13,85.13,85.13,85.13,280.0,81.8334,81.8334,81.8334,81.8334,280.0
2023-11-10 10:55:00,85.17,85.17,85.17,85.17,100.0,81.8719,81.8719,81.8719,81.8719,100.0
2023-11-10 11:00:00,85.3,85.37,85.27,85.35,737.0,81.9968,82.0641,81.968,82.0449,737.0
2023-11-10 11:05:00,85.5,85.54,85.45,85.54,500.0,82.1891,82.2275,82.141,82.2275,500.0
2023-11-10 11:10:00,85.54,85.54,85.47,85.52,800.0,82.2275,82.2275,82.1602,82.2083,800.0
2023-11-10 11:15:00,85.62,85.66,85.54,85.54,739.0,82.3044,82.3429,82.2275,82.2275,739.0
2023-11-10 11:20:00,85.55,85.55,85.55,85.55,120.0,82.2371,82.2371,82.2371,82.2371,120.0
2023-11-10 11:25:00,85.56,85.56,85.52,85.52,305.0,82.2468,82.2468,82.2083,82.2083,305.0
2023-11-10 11:30:00,85.51,85.52,85.47,85.51,500.0,82.1987,82.2083,82.1602,82.1987,500.0
2023-11-10 11:35:00,85.48,85.55,85.47,85.47,700.0,82.1698,82.2371,82.1602,82.1602,700.0
2023-11-10 11:40:00,85.47,85.47,85.47,85.47,0.0,82.1602,82.1602,82.1602,82.1602,0.0
2023-11-10 11:45:00,85.57,85.57,85.42,85.42,935.0,82.2564,82.2564,82.1122,82.1122,935.0
2023-11-10 11:50:00,85.48,85.48,85.44,85.44,500.0,82.1698,82.1698,82.1314,82.1314,500.0
2023-11-10 11:55:00,85.44,85.44,85.43,85.43,400.0,82.1314,82.1314,82.1218,82.1218,400.0
2023-11-10 12:00:00,85.55,85.6,85.44,85.5,1100.0,82.2371,82.2852,82.1314,82.1891,1100.0
2023-11-10 12:05:00,85.49,85.49,85.37,85.38,600.0,82.1795,82.1795,82.0641,82.0737,600.0
2023-11-10 12:10:00,85.38,85.38,85.31,85.31,800.0,82.0737,82.0737,82.0064,82.0064,800.0
2023-11-10 12:15:00,85.32,85.44,85.32,85.44,800.0,82.016,82.1314,82.016,82.1314,800.0
2023-11-10 12:20:00,85.46,85.51,85.46,85.47,1056.0,82.1506,82.1987,82.1506,82.1602,1056.0
2023-11-10 12:25:00,85.51,85.56,85.51,85.53,900.0,82.1987,82.2468,82.1987,82.2179,900.0
2023-11-10 12:30:00,85.53,85.55,85.52,85.53,588.0,82.2179,82.2371,82.2083,82.2179,588.0
2023-11-10 12:35:00,85.6,85.6,85.51,85.51,297.0,82.2852,82.2852,82.1987,82.1987,297.0
2023-11-10 12:40:00,85.4,85.4,85.37,85.37,500.0,82.0929,82.0929,82.0641,82.0641,500.0
2023-11-10 12:45:00,85.37,85.37,85.37,85.37,0.0,82.0641,82.0641,82.0641,82.0641,0.0
2023-11-10 12:50:00,85.34,85.34,85.34,85.34,100.0,82.0353,82.0353,82.0353,82.0353,100.0
2023-11-10 12:55:00,85.33,85.42,85.33,85.41,500.0,82.0257,82.1122,82.0257,82.1026,500.0
2023-11-10 13:00:00,85.4,85.43,85.38,85.39,1310.0,82.0929,82.1218,82.0737,82.0833,1310.0
2023-11-10 13:05:00,85.38,85.4,85.35,85.35,400.0,82.0737,82.0929,82.0449,82.0449,400.0
2023-11-10 13:10:00,85.36,85.37,85.33,85.36,605.0,82.0545,82.0641,82.0257,82.0545,605.0
2023-11-10 13:15:00,85.36,85.36,85.36,85.36,0.0,82.0545,82.0545,82.0545,82.0545,0.0
2023-11-10 13:20:00,85.44,85.54,85.44,85.51,925.0,82.1314,82.2275,82.1314,82.1987,925.0
2023-11-10 13:25:00,85.52,85.61,85.51,85.51,709.0,82.2083,82.2948,82.1987,82.1987,709.0
2023-11-10 13:30:00,85.53,85.61,85.53,85.61,200.0,82.2179,82.2948,82.2179,82.2948,200.0
2023-11-10 13:35:00,85.64,85.64,85.53,85.59,600.0,82.3237,82.3237,82.2179,82.2756,600.0
2023-11-10 13:40:00,85.59,85.59,85.59,85.59,0.0,82.2756,82.2756,82.2756,82.2756,0.0
2023-11-10 13:45:00,85.72,85.72,85.68,85.68,1194.0,82.4006,82.4006,82.3621,82.3621,1194.0
2023-11-10 13:50:00,85.65,85.66,85.64,85.64,700.0,82.3333,82.3429,82.3237,82.3237,700.0
2023-11-10 13:55:00,85.64,85.68,85.63,85.67,653.0,82.3237,82.3621,82.314,82.3525,653.0
2023-11-10 14:00:00,85.73,85.87,85.73,85.82,500.0,82.4102,82.5447,82.4102,82.4967,500.0
2023-11-10 14:05:00,85.83,85.83,85.83,85.83,100.0,82.5063,82.5063,82.5063,82.5063,100.0
2023-11-10 14:10:00,85.85,85.91,85.85,85.87,2076.0,82.5255,82.5832,82.5255,82.5447,2076.0
2023-11-10 14:15:00,85.97,85.97,85.91,85.91,1105.0,82.6409,82.6409,82.5832,82.5832,1105.0
2023-11-10 14:20:00,85.83,85.84,85.8,85.8,300.0,82.5063,82.5159,82.4775,82.4775,300.0
2023-11-10 14:25:00,85.82,85.86,85.82,85.82,1200.0,82.4967,82.5351,82.4967,82.4967,1200.0
2023-11-10 14:30:00,85.86,85.89,85.86,85.87,800.0,82.5351,82.564,82.5351,82.5447,800.0
2023-11-10 14:35:00,85.85,85.92,85.82,85.89,1300.0,82.5255,82.5928,82.4967,82.564,1300.0
2023-11-10 14:40:00,85.83,85.83,85.78,85.82,420.0,82.5063,82.5063,82.4582,82.4967,420.0
2023-11-10 14:45:00,85.84,85.92,85.84,85.91,600.0,82.5159,82.5928,82.5159,82.5832,600.0
2023-11-10 14:50:00,85.92,85.94,85.89,85.89,1225.0,82.5928,82.612,82.564,82.564,1225.0
2023-11-10 14:55:00,85.89,85.89,85.82,85.84,764.0,82.564,82.564,82.4967,82.5159,764.0
2023-11-10 15:00:00,85.88,85.94,85.87,85.94,412.0,82.5544,82.612,82.5447,82.612,412.0
2023-11-10 15:05:00,85.97,86.0,85.94,85.98,1050.0,82.6409,82.6697,82.612,82.6505,1050.0
2023-11-10 15:10:00,85.96,86.01,85.96,86.0,2254.0,82.6313,82.6793,82.6313,82.6697,2254.0
2023-11-10 15:15:00,86.02,86.02,85.89,85.96,1862.0,82.6889,82.6889,82.564,82.6313,1862.0
2023-11-10 15:20:00,85.95,86.03,85.94,86.03,2057.0,82.6216,82.6986,82.612,82.6986,2057.0
2023-11-10 15:25:00,86.02,86.05,86.02,86.05,910.0,82.6889,82.7178,82.6889,82.7178,910.0
2023-11-10 15:30:00,86.12,86.13,85.92,86.01,2370.0,82.7851,82.7947,82.5928,82.6793,2370.0
2023-11-10 15:35:00,86.05,86.13,86.04,86.04,2214.0,82.7178,82.7947,82.7082,82.7082,2214.0
2023-11-10 15:40:00,86.11,86.12,85.98,85.98,1959.0,82.7755,82.7851,82.6505,82.6505,1959.0
2023-11-10 15:45:00,85.97,86.12,85.97,86.09,6705.0,82.6409,82.7851,82.6409,82.7562,6705.0
2023-11-10 15:50:00,86.08,86.1,85.93,85.97,7198.0,82.7466,82.7658,82.6024,82.6409,7198.0
2023-11-10 15:55:00,85.94,86.04,85.88,85.96,12681.0,82.612,82.7082,82.5544,82.6313,12681.0
2023-11-13 09:30:00,85.01,85.01,85.01,85.01,100.0,82.3013,82.3013,82.3013,82.3013,100.0
2023-11-13 09:35:00,84.75,84.75,84.61,84.61,200.0,82.0496,82.0496,81.914,81.914,200.0
2023-11-13 09:40:00,84.83,85.02,84.82,84.91,1745.0,82.127,82.311,82.1173,82.2045,1745.0
2023-11-13 09:45:00,84.97,85.29,84.97,85.29,2151.0,82.2625,82.5723,82.2625,82.5723,2151.0
2023-11-13 09:50:00,85.29,85.33,85.06,85.24,833.0,82.5723,82.6111,82.3497,82.5239,833.0
2023-11-13 09:55:00,85.13,85.13,85.13,85.13,100.0,82.4174,82.4174,82.4174,82.4174,100.0
2023-11-13 10:00:00,85.03,85.03,84.83,84.83,300.0,82.3206,82.3206,82.127,82.127,300.0
2023-11-13 10:05:00,84.88,84.88,84.73,84.73,500.0,82.1754,82.1754,82.0302,82.0302,500.0
2023-11-13 10:10:00,84.76,84.83,84.75,84.83,300.0,82.0592,82.127,82.0496,82.127,300.0
2023-11-13 10:15:00,84.83,84.83,84.83,84.83,0.0,82.127,82.127,82.127,82.127,0.0
2023-11-13 10:20:00,85.24,85.28,85.24,85.28,200.0,82.5239,82.5627,82.5239,82.5627,200.0
2023-11-13 10:25:00,85.28,85.28,85.28,85.28,0.0,82.5627,82.5627,82.5627,82.5627,0.0
2023-11-13 10:30:00,85.19,85.24,85.19,85.24,300.0,82.4755,82.5239,82.4755,82.5239,300.0
2023-11-13 10:35:00,85.28,85.28,85.24,85.24,300.0,82.5627,82.5627,82.5239,82.5239,300.0
2023-11-13 10:40:00,85.2,85.2,85.08,85.08,300.0,82.4852,82.4852,82.369,82.369,300.0
2023-11-13 10:45:00,85.1,85.15,85.09,85.15,326.0,82.3884,82.4368,82.3787,82.4368,326.0
2023-11-13 10:50:00,85.22,85.22,85.21,85.21,200.0,82.5046,82.5046,82.4949,82.4949,200.0
2023-11-13 10:55:00,85.21,85.21,85.21,85.21,0.0,82.4949,82.4949,82.4949,82.4949,0.0
2023-11-13 11:00:00,85.23,85.31,85.23,85.25,500.0,82.5143,82.5917,82.5143,82.5336,500.0
2023-11-13 11:05:00,85.22,85.31,85.2,85.28,600.0,82.5046,82.5917,82.4852,82.5627,600.0
2023-11-13 11:10:00,85.22,85.22,85.22,85.22,100.0,82.5046,82.5046,82.5046,82.5046,100.0
2023-11-13 11:15:00,85.28,85.3,85.21,85.26,700.0,82.5627,82.582,82.4949,82.5433,700.0
2023-11-13 11:20:00,85.25,85.27,85.24,85.27,500.0,82.5336,82.553,82.5239,82.553,500.0
2023-11-13 11:25:00,85.5,85.5,85.46,85.46,300.0,82.7757,82.7757,82.7369,82.7369,300.0
2023-11-13 11:30:00,85.48,85.53,85.48,85.53,300.0,82.7563,82.8047,82.7563,82.8047,300.0
2023-11-13 11:35:00,85.52,85.52,85.52,85.52,100.0,82.795,82.795,82.795,82.795,100.0
2023-11-13 11:40:00,85.56,85.56,85.56,85.56,200.0,82.8337,82.8337,82.8337,82.8337,200.0
2023-11-13 11:45:00,85.42,85.42,85.42,85.42,200.0,82.6982,82.6982,82.6982,82.6982,200.0
2023-11-13 11:50:00,85.45,85.45,85.41,85.41,226.0,82.7273,82.7273,82.6885,82.6885,226.0
2023-11-13 11:55:00,85.49,85.49,85.37,85.37,700.0,82.766,82.766,82.6498,82.6498,700.0
2023-11-13 12:00:00,85.36,85.45,85.36,85.45,200.0,82.6401,82.7273,82.6401,82.7273,200.0
2023-11-13 12:05:00,85.46,85.46,85.46,85.46,100.0,82.7369,82.7369,82.7369,82.7369,100.0
2023-11-13 12:10:00,85.36,85.36,85.36,85.36,100.0,82.6401,82.6401,82.6401,82.6401,100.0
2023-11-13 12:15:00,85.36,85.36,85.36,85.36,200.0,82.6401,82.6401,82.6401,82.6401,200.0
2023-11-13 12:20:00,85.34,85.39,85.34,85.39,425.0,82.6208,82.6692,82.6208,82.6692,425.0
2023-11-13 12:25:00,85.29,85.29,85.29,85.29,100.0,82.5723,82.5723,82.5723,82.5723,100.0
2023-11-13 12:30:00,85.27,85.27,85.27,85.27,100.0,82.553,82.553,82.553,82.553,100.0
2023-11-13 12:35:00,85.28,85.28,85.26,85.27,300.0,82.5627,82.5627,82.5433,82.553,300.0
2023-11-13 12:40:00,85.27,85.27,85.27,85.27,100.0,82.553,82.553,82.553,82.553,100.0
2023-11-13 12:45:00,85.22,85.23,85.22,85.23,200.0,82.5046,82.5143,82.5046,82.5143,200.0
2023-11-13 12:50:00,85.2,85.26,85.19,85.19,600.0,82.4852,82.5433,82.4755,82.4755,600.0
2023-11-13 12:55:00,85.17,85.23,85.1,85.1,700.0,82.4562,82.5143,82.3884,82.3884,700.0
2023-11-13 13:00:00,85.21,85.24,85.2,85.2,1320.0,82.4949,82.5239,82.4852,82.4852,1320.0
2023-11-13 13:05:00,85.2,85.2,85.2,85.2,0.0,82.4852,82.4852,82.4852,82.4852,0.0
2023-11-13 13:10:00,85.09,85.09,85.09,85.09,200.0,82.3787,82.3787,82.3787,82.3787,200.0
2023-11-13 13:15:00,85.09,85.09,85.09,85.09,0.0,82.3787,82.3787,82.3787,82.3787,0.0
2023-11-13 13:20:00,85.22,85.22,85.16,85.16,500.0,82.5046,82.5046,82.4465,82.4465,500.0
2023-11-13 13:25:00,85.18,85.18,85.12,85.17,500.0,82.4659,82.4659,82.4078,82.4562,500.0
2023-11-13 13:30:00,85.14,85.15,85.14,85.15,200.0,82.4271,82.4368,82.4271,82.4368,200.0
2023-11-13 13:35:00,85.21,85.22,85.21,85.22,200.0,82.4949,82.5046,82.4949,82.5046,200.0
2023-11-13 13:40:00,85.23,85.26,85.23,85.26,600.0,82.5143,82.5433,82.5143,82.5433,600.0
2023-11-13 13:45:00,85.25,85.26,85.23,85.26,1750.0,82.5336,82.5433,82.5143,82.5433,1750.0
2023-11-13 13:50:00,85.24,85.24,85.15,85.15,756.0,82.5239,82.5239,82.4368,82.4368,756.0
2023-11-13 13:55:00,85.12,85.12,85.08,85.09,617.0,82.4078,82.4078,82.369,82.3787,617.0
2023-11-13 14:00:00,85.13,85.13,85.09,85.09,200.0,82.4174,82.4174,82.3787,82.3787,200.0
2023-11-13 14:05:00,85.11,85.11,85.04,85.07,432.0,82.3981,82.3981,82.3303,82.3594,432.0
2023-11-13 14:10:00,85.08,85.08,84.99,84.99,500.0,82.369,82.369,82.2819,82.2819,500.0
2023-11-13 14:15:00,84.93,84.93,84.93,84.93,100.0,82.2238,82.2238,82.2238,82.2238,100.0
2023-11-13 14:20:00,84.95,85.01,84.95,84.99,600.0,82.2432,82.3013,82.2432,82.2819,600.0
2023-11-13 14:25:00,84.99,84.99,84.99,84.99,0.0,82.2819,82.2819,82.2819,82.2819,0.0
2023-11-13 14:30:00,85.09,85.16,85.09,85.16,400.0,82.3787,82.4465,82.3787,82.4465,400.0
2023-11-13 14:35:00,85.11,85.11,85.07,85.07,200.0,82.3981,82.3981,82.3594,82.3594,200.0
2023-11-13 14:40:00,85.03,85.03,85.03,85.03,100.0,82.3206,82.3206,82.3206,82.3206,100.0
2023-11-13 14:45:00,85.15,85.21,85.1,85.1,1157.0,82.4368,82.4949,82.3884,82.3884,1157.0
2023-11-13 14:50:00,85.17,85.17,85.13,85.13,576.0,82.4562,82.4562,82.4174,82.4174,576.0
2023-11-13 14:55:00,85.17,85.17,85.16,85.16,300.0,82.4562,82.4562,82.4465,82.4465,300.0
2023-11-13 15:00:00,85.24,85.24,85.22,85.22,200.0,82.5239,82.5239,82.5046,82.5046,200.0
2023-11-13 15:05:00,85.31,85.38,85.31,85.38,400.0,82.5917,82.6595,82.5917,82.6595,400.0
2023-11-13 15:10:00,85.37,85.37,85.35,85.36,509.0,82.6498,82.6498,82.6304,82.6401,509.0
2023-11-13 15:15:00,85.35,85.36,85.35,85.35,700.0,82.6304,82.6401,82.6304,82.6304,700.0
2023-11-13 15:20:00,85.34,85.36,85.28,85.36,1809.0,82.6208,82.6401,82.5627,82.6401,1809.0
2023-11-13 15:25:00,85.34,85.4,85.34,85.35,1132.0,82.6208,82.6788,82.6208,82.6304,1132.0
2023-11-13 15:30:00,85.31,85.41,85.31,85.41,1309.0,82.5917,82.6885,82.5917,82.6885,1309.0
2023-11-13 15:35:00,85.4,85.49,85.31,85.42,2300.0,82.6788,82.766,82.5917,82.6982,2300.0
2023-11-13 15:40:00,85.46,85.52,85.46,85.49,1100.0,82.7369,82.795,82.7369,82.766,1100.0
2023-11-13 15:45:00,85.48,85.53,85.43,85.5,1500.0,82.7563,82.8047,82.7079,82.7757,1500.0
2023-11-13 15:50:00,85.49,85.58,85.49,85.57,1540.0,82.766,82.8531,82.766,82.8434,1540.0
2023-11-13 15:55:00,85.56,85.57,85.51,85.54,4994.0,82.8337,82.8434,82.7853,82.8144,4994.0
2023-11-14 09:30:00,87.67,88.0,87.67,87.68,2300.0,84.8765,85.196,84.8765,84.8862,2300.0
2023-11-14 09:35:00,87.66,87.67,87.22,87.63,800.0,84.8668,84.8765,84.4409,84.8378,800.0
2023-11-14 09:40:00,87.45,87.72,87.41,87.72,1090.0,84.6635,84.9249,84.6248,84.9249,1090.0
2023-11-14 09:45:00,87.76,87.77,87.74,87.74,965.0,84.9636,84.9733,84.9443,84.9443,965.0
2023-11-14 09:50:00,87.6,87.6,87.48,87.51,2711.0,84.8087,84.8087,84.6926,84.7216,2711.0
2023-11-14 09:55:00,87.56,87.57,87.48,87.48,600.0,84.77,84.7797,84.6926,84.6926,600.0
2023-11-14 10:00:00,87.48,87.59,87.33,87.59,727.0,84.6926,84.7991,84.5473,84.7991,727.0
2023-11-14 10:05:00,87.35,87.45,87.35,87.45,1403.0,84.5667,84.6635,84.5667,84.6635,1403.0
2023-11-14 10:10:00,87.45,87.45,87.45,87.45,0.0,84.6635,84.6635,84.6635,84.6635,0.0
2023-11-14 10:15:00,87.34,87.4,87.32,87.32,700.0,84.557,84.6151,84.5377,84.5377,700.0
2023-11-14 10:20:00,87.39,87.59,87.39,87.59,999.0,84.6054,84.7991,84.6054,84.7991,999.0
2023-11-14 10:25:00,87.56,87.62,87.47,87.62,985.0,84.77,84.8281,84.6829,84.8281,985.0
2023-11-14 10:30:00,87.57,87.6,87.46,87.6,1000.0,84.7797,84.8087,84.6732,84.8087,1000.0
2023-11-14 10:35:00,87.56,87.57,87.56,87.57,400.0,84.77,84.7797,84.77,84.7797,400.0
2023-11-14 10:40:00,87.48,87.54,87.48,87.54,600.0,84.6926,84.7507,84.6926,84.7507,600.0
2023-11-14 10:45:00,87.54,87.58,87.54,87.58,584.0,84.7507,84.7894,84.7507,84.7894,584.0
2023-11-14 10:50:00,87.52,87.55,87.5,87.52,2270.0,84.7313,84.7603,84.7119,84.7313,2270.0
2023-11-14 10:55:00,87.53,87.74,87.53,87.7,2200.0,84.741,84.9443,84.741,84.9056,2200.0
2023-11-14 11:00:00,87.7,87.79,87.7,87.79,679.0,84.9056,84.9927,84.9056,84.9927,679.0
2023-11-14 11:05:00,87.69,87.78,87.69,87.75,800.0,84.8959,84.983,84.8959,84.954,800.0
2023-11-14 11:10:00,87.77,88.08,87.77,88.0,1911.0,84.9733,85.2735,84.9733,85.196,1911.0
2023-11-14 11:15:00,87.94,87.95,87.68,87.68,850.0,85.1379,85.1476,84.8862,84.8862,850.0
2023-11-14 11:20:00,87.62,87.74,87.59,87.74,1000.0,84.8281,84.9443,84.7991,84.9443,1000.0
2023-11-14 11:25:00,87.72,87.83,87.61,87.68,700.0,84.9249,85.0314,84.8184,84.8862,700.0
2023-11-14 11:30:00,87.65,87.65,87.57,87.57,1111.0,84.8572,84.8572,84.7797,84.7797,1111.0
2023-11-14 11:35:00,87.6,87.65,87.55,87.64,500.0,84.8087,84.8572,84.7603,84.8475,500.0
2023-11-14 11:40:00,87.67,87.75,87.65,87.75,627.0,84.8765,84.954,84.8572,84.954,627.0
2023-11-14 11:45:00,87.82,87.84,87.73,87.73,600.0,85.0217,85.0411,84.9346,84.9346,600.0
2023-11-14 11:50:00,87.67,87.75,87.67,87.75,834.0,84.8765,84.954,84.8765,84.954,834.0
2023-11-14 11:55:00,87.73,87.73,87.59,87.59,500.0,84.9346,84.9346,84.7991,84.7991,500.0
2023-11-14 12:00:00,87.54,87.61,87.51,87.52,1000.0,84.7507,84.8184,84.7216,84.7313,1000.0
2023-11-14 12:05:00,87.53,87.53,87.34,87.41,1100.0,84.741,84.741,84.557,84.6248,1100.0
2023-11-14 12:10:00,87.44,87.54,87.44,87.53,1000.0,84.6538,84.7507,84.6538,84.741,1000.0
2023-11-14 12:15:00,87.54,87.54,87.41,87.41,300.0,84.7507,84.7507,84.6248,84.6248,300.0
2023-11-14 12:20:00,87.36,87.36,87.33,87.33,200.0,84.5764,84.5764,84.5473,84.5473,200.0
2023-11-14 12:25:00,87.36,87.44,87.36,87.43,500.0,84.5764,84.6538,84.5764,84.6442,500.0
2023-11-14 12:30:00,87.5,87.5,87.48,87.48,200.0,84.7119,84.7119,84.6926,84.6926,200.0
2023-11-14 12:35:00,87.42,87.42,87.22,87.22,400.0,84.6345,84.6345,84.4409,84.4409,400.0
2023-11-14 12:40:00,87.23,87.27,87.19,87.24,800.0,84.4505,84.4893,84.4118,84.4602,800.0
2023-11-14 12:45:00,87.2,87.2,87.2,87.2,100.0,84.4215,84.4215,84.4215,84.4215,100.0
2023-11-14 12:50:00,87.21,87.21,87.12,87.16,600.0,84.4312,84.4312,84.344,84.3828,600.0
2023-11-14 12:55:00,87.13,87.13,87.02,87.02,200.0,84.3537,84.3537,84.2472,84.2472,200.0
2023-11-14 13:00:00,86.97,87.03,86.92,87.03,1100.0,84.1988,84.2569,84.1504,84.2569,1100.0
2023-11-14 13:05:00,86.95,87.05,86.91,87.05,600.0,84.1795,84.2763,84.1407,84.2763,600.0
2023-11-14 13:10:00,87.09,87.1,87.05,87.05,400.0,84.315,84.3247,84.2763,84.2763,400.0
2023-11-14 13:15:00,87.03,87.04,87.03,87.04,300.0,84.2569,84.2666,84.2569,84.2666,300.0
2023-11-14 13:20:00,86.94,86.95,86.89,86.9,811.0,84.1698,84.1795,84.1214,84.131,811.0
2023-11-14 13:25:00,86.95,87.01,86.95,86.96,600.0,84.1795,84.2375,84.1795,84.1891,600.0
2023-11-14 13:30:00,87.04,87.04,87.01,87.03,600.0,84.2666,84.2666,84.2375,84.2569,600.0
2023-11-14 13:35:00,87.09,87.13,87.05,87.11,2966.0,84.315,84.3537,84.2763,84.3344,2966.0
2023-11-14 13:40:00,87.15,87.28,87.15,87.28,200.0,84.3731,84.4989,84.3731,84.4989,200.0
2023-11-14 13:45:00,87.27,87.27,87.26,87.27,500.0,84.4893,84.4893,84.4796,84.4893,500.0
2023-11-14 13:50:00,87.37,87.48,87.37,87.43,700.0,84.5861,84.6926,84.5861,84.6442,700.0
2023-11-14 13:55:00,87.43,87.48,87.36,87.38,1100.0,84.6442,84.6926,84.5764,84.5958,1100.0
2023-11-14 14:00:00,87.38,87.38,87.38,87.38,0.0,84.5958,84.5958,84.5958,84.5958,0.0
2023-11-14 14:05:00,87.26,87.33,87.26,87.33,400.0,84.4796,84.5473,84.4796,84.5473,400.0
2023-11-14 14:10:00,87.26,87.33,87.26,87.32,400.0,84.4796,84.5473,84.4796,84.5377,400.0
2023-11-14 14:15:00,87.43,87.45,87.42,87.42,400.0,84.6442,84.6635,84.6345,84.6345,400.0
2023-11-14 14:20:00,87.47,87.61,87.44,87.61,1211.0,84.6829,84.8184,84.6538,84.8184,1211.0
2023-11-14 14:25:00,87.63,87.71,87.62,87.71,1009.0,84.8378,84.9152,84.8281,84.9152,1009.0
2023-11-14 14:30:00,87.73,87.83,87.7,87.78,2000.0,84.9346,85.0314,84.9056,84.983,2000.0
2023-11-14 14:35:00,87.78,87.78,87.73,87.75,900.0,84.983,84.983,84.9346,84.954,900.0
2023-11-14 14:40:00,87.76,87.83,87.76,87.77,1200.0,84.9636,85.0314,84.9636,84.9733,1200.0
2023-11-14 14:45:00,87.75,87.77,87.7,87.74,800.0,84.954,84.9733,84.9056,84.9443,800.0
2023-11-14 14:50:00,87.71,87.72,87.67,87.67,705.0,84.9152,84.9249,84.8765,84.8765,705.0
2023-11-14 14:55:00,87.66,87.7,87.66,87.7,800.0,84.8668,84.9056,84.8668,84.9056,800.0
2023-11-14 15:00:00,87.69,87.69,87.51,87.54,2790.0,84.8959,84.8959,84.7216,84.7507,2790.0
2023-11-14 15:05:00,87.7,87.7,87.65,87.65,801.0,84.9056,84.9056,84.8572,84.8572,801.0
2023-11-14 15:10:00,87.61,87.61,87.61,87.61,100.0,84.8184,84.8184,84.8184,84.8184,100.0
2023-11-14 15:15:00,87.68,87.71,87.61,87.61,800.0,84.8862,84.9152,84.8184,84.8184,800.0
2023-11-14 15:20:00,87.63,87.63,87.52,87.52,1303.0,84.8378,84.8378,84.7313,84.7313,1303.0
2023-11-14 15:25:00,87.49,87.59,87.48,87.55,1000.0,84.7022,84.7991,84.6926,84.7603,1000.0
2023-11-14 15:30:00,87.55,87.58,87.49,87.49,1800.0,84.7603,84.7894,84.7022,84.7022,1800.0
2023-11-14 15:35:00,87.52,87.52,87.4,87.48,1100.0,84.7313,84.7313,84.6151,84.6926,1100.0
2023-11-14 15:40:00,87.47,87.47,87.38,87.41,1400.0,84.6829,84.6829,84.5958,84.6248,1400.0
2023-11-14 15:45:00,87.43,87.43,87.28,87.32,1620.0,84.6442,84.6442,84.4989,84.5377,1620.0
2023-11-14 15:50:00,87.34,87.35,87.14,87.21,6288.0,84.557,84.5667,84.3634,84.4312,6288.0
2023-11-14 15:55:00,87.2,87.2,86.94,86.95,8751.0,84.4215,84.4215,84.1698,84.1795,8751.0
2023-11-15 09:30:00,87.59,87.59,87.46,87.46,600.0,84.7991,84.7991,84.6732,84.6732,600.0
2023-11-15 09:35:00,87.4,87.47,87.31,87.31,700.0,84.6151,84.6829,84.528,84.528,700.0
2023-11-15 09:40:00,87.23,87.25,87.14,87.14,900.0,84.4505,84.4699,84.3634,84.3634,900.0
2023-11-15 09:45:00,87.14,87.27,87.14,87.26,800.0,84.3634,84.4893,84.3634,84.4796,800.0
2023-11-15 09:50:00,87.26,87.26,87.26,87.26,0.0,84.4796,84.4796,84.4796,84.4796,0.0
2023-11-15 09:55:00,87.24,87.55,87.24,87.55,800.0,84.4602,84.7603,84.4602,84.7603,800.0
2023-11-15 10:00:00,87.55,87.64,87.43,87.43,500.0,84.7603,84.8475,84.6442,84.6442,500.0
2023-11-15 10:05:00,87.58,87.58,87.47,87.47,300.0,84.7894,84.7894,84.6829,84.6829,300.0
2023-11-15 10:10:00,87.48,87.51,87.41,87.51,557.0,84.6926,84.7216,84.6248,84.7216,557.0
2023-11-15 10:15:00,87.57,87.6,87.51,87.51,500.0,84.7797,84.8087,84.7216,84.7216,500.0
2023-11-15 10:20:00,87.5,87.5,87.46,87.46,500.0,84.7119,84.7119,84.6732,84.6732,500.0
2023-11-15 10:25:00,87.41,87.41,87.35,87.35,200.0,84.6248,84.6248,84.5667,84.5667,200.0
2023-11-15 10:30:00,87.26,87.26,87.09,87.09,400.0,84.4796,84.4796,84.315,84.315,400.0
2023-11-15 10:35:00,87.12,87.12,87.05,87.07,900.0,84.344,84.344,84.2763,84.2956,900.0
2023-11-15 10:40:00,87.15,87.15,87.14,87.14,200.0,84.3731,84.3731,84.3634,84.3634,200.0
2023-11-15 10:45:00,87.11,87.11,87.07,87.08,1100.0,84.3344,84.3344,84.2956,84.3053,1100.0
2023-11-15 10:50:00,87.08,87.08,87.02,87.04,2000.0,84.3053,84.3053,84.2472,84.2666,2000.0
2023-11-15 10:55:00,87.13,87.13,87.01,87.01,700.0,84.3537,84.3537,84.2375,84.2375,700.0
2023-11-15 11:00:00,87.14,87.23,87.14,87.23,200.0,84.3634,84.4505,84.3634,84.4505,200.0
2023-11-15 11:05:00,87.07,87.07,86.95,86.95,783.0,84.2956,84.2956,84.1795,84.1795,783.0
2023-11-15 11:10:00,86.94,86.94,86.76,86.76,500.0,84.1698,84.1698,83.9955,83.9955,500.0
2023-11-15 11:15:00,86.72,86.77,86.71,86.77,855.0,83.9568,84.0052,83.9471,84.0052,855.0
2023-11-15 11:20:00,86.78,86.89,86.78,86.87,1200.0,84.0149,84.1214,84.0149,84.102,1200.0
2023-11-15 11:25:00,86.86,86.86,86.79,86.83,800.0,84.0923,84.0923,84.0246,84.0633,800.0
2023-11-15 11:30:00,86.8,86.92,86.8,86.89,514.0,84.0342,84.1504,84.0342,84.1214,514.0
2023-11-15 11:35:00,86.9,86.9,86.87,86.87,700.0,84.131,84.131,84.102,84.102,700.0
2023-11-15 11:40:00,86.8,86.8,86.57,86.57,400.0,84.0342,84.0342,83.8116,83.8116,400.0
2023-11-15 11:45:00,86.66,86.66,86.6,86.63,300.0,83.8987,83.8987,83.8406,83.8697,300.0
2023-11-15 11:50:00,86.61,86.63,86.59,86.59,1146.0,83.8503,83.8697,83.8309,83.8309,1146.0
2023-11-15 11:55:00,86.59,86.61,86.59,86.61,300.0,83.8309,83.8503,83.8309,83.8503,300.0
2023-11-15 12:00:00,86.72,86.72,86.65,86.65,400.0,83.9568,83.9568,83.889,83.889,400.0
2023-11-15 12:05:00,86.59,86.59,86.53,86.57,300.0,83.8309,83.8309,83.7728,83.8116,300.0
2023-11-15 12:10:00,86.49,86.51,86.49,86.51,300.0,83.7341,83.7535,83.7341,83.7535,300.0
2023-11-15 12:15:00,86.7,86.75,86.7,86.75,400.0,83.9374,83.9858,83.9374,83.9858,400.0
2023-11-15 12:20:00,86.75,86.79,86.75,86.79,600.0,83.9858,84.0246,83.9858,84.0246,600.0
2023-11-15 12:25:00,86.78,86.79,86.76,86.76,300.0,84.0149,84.0246,83.9955,83.9955,300.0
2023-11-15 12:30:00,86.76,86.77,86.75,86.75,1900.0,83.9955,84.0052,83.9858,83.9858,1900.0
2023-11-15 12:35:00,86.75,86.81,86.74,86.81,500.0,83.9858,84.0439,83.9761,84.0439,500.0
2023-11-15 12:40:00,86.75,86.75,86.75,86.75,100.0,83.9858,83.9858,83.9858,83.9858,100.0
2023-11-15 12:45:00,86.72,86.73,86.72,86.73,200.0,83.9568,83.9665,83.9568,83.9665,200.0
2023-11-15 12:50:00,86.69,86.74,86.69,86.72,700.0,83.9277,83.9761,83.9277,83.9568,700.0
2023-11-15 12:55:00,86.7,86.7,86.57,86.57,900.0,83.9374,83.9374,83.8116,83.8116,900.0
2023-11-15 13:00:00,86.65,86.74,86.65,86.68,600.0,83.889,83.9761,83.889,83.9181,600.0
2023-11-15 13:05:00,86.64,86.66,86.54,86.58,918.0,83.8793,83.8987,83.7825,83.8212,918.0
2023-11-15 13:10:00,86.53,86.61,86.53,86.61,670.0,83.7728,83.8503,83.7728,83.8503,670.0
2023-11-15 13:15:00,86.57,86.6,86.54,86.57,700.0,83.8116,83.8406,83.7825,83.8116,700.0
2023-11-15 13:20:00,86.63,86.63,86.44,86.5,797.0,83.8697,83.8697,83.6857,83.7438,797.0
2023-11-15 13:25:00,86.52,86.52,86.47,86.48,1202.0,83.7632,83.7632,83.7148,83.7244,1202.0
2023-11-15 13:30:00,86.42,86.57,86.42,86.57,1324.0,83.6663,83.8116,83.6663,83.8116,1324.0
2023-11-15 13:35:00,86.59,86.63,86.59,86.63,200.0,83.8309,83.8697,83.8309,83.8697,200.0
2023-11-15 13:40:00,86.65,86.7,86.6,86.7,400.0,83.889,83.9374,83.8406,83.9374,400.0
2023-11-15 13:45:00,86.66,86.68,86.59,86.59,600.0,83.8987,83.9181,83.8309,83.8309,600.0
2023-11-15 13:50:00,86.6,86.6,86.57,86.6,600.0,83.8406,83.8406,83.8116,83.8406,600.0
2023-11-15 13:55:00,86.63,86.63,86.6,86.6,200.0,83.8697,83.8697,83.8406,83.8406,200.0
2023-11-15 14:00:00,86.57,86.67,86.57,86.67,300.0,83.8116,83.9084,83.8116,83.9084,300.0
2023-11-15 14:05:00,86.71,86.76,86.71,86.73,300.0,83.9471,83.9955,83.9471,83.9665,300.0
2023-11-15 14:10:00,86.68,86.68,86.68,86.68,100.0,83.9181,83.9181,83.9181,83.9181,100.0
2023-11-15 14:15:00,86.62,86.62,86.56,86.56,400.0,83.86,83.86,83.8019,83.8019,400.0
2023-11-15 14:20:00,86.49,86.53,86.46,86.51,1325.0,83.7341,83.7728,83.7051,83.7535,1325.0
2023-11-15 14:25:00,86.54,86.55,86.52,86.52,2200.0,83.7825,83.7922,83.7632,83.7632,2200.0
2023-11-15 14:30:00,86.53,86.57,86.52,86.52,1900.0,83.7728,83.8116,83.7632,83.7632,1900.0
2023-11-15 14:35:00,86.54,86.54,86.48,86.52,1900.0,83.7825,83.7825,83.7244,83.7632,1900.0
2023-11-15 14:40:00,86.52,86.54,86.52,86.52,2500.0,83.7632,83.7825,83.7632,83.7632,2500.0
2023-11-15 14:45:00,86.43,86.43,86.29,86.3,400.0,83.676,83.676,83.5405,83.5502,400.0
2023-11-15 14:50:00,86.29,86.36,86.26,86.36,3249.0,83.5405,83.6083,83.5114,83.6083,3249.0
2023-11-15 14:55:00,86.32,86.32,86.32,86.32,100.0,83.5695,83.5695,83.5695,83.5695,100.0
2023-11-15 15:00:00,86.35,86.46,86.35,86.38,1000.0,83.5986,83.7051,83.5986,83.6276,1000.0
2023-11-15 15:05:00,86.38,86.41,86.35,86.35,400.0,83.6276,83.6567,83.5986,83.5986,400.0
2023-11-15 15:10:00,86.37,86.39,86.33,86.39,800.0,83.6179,83.6373,83.5792,83.6373,800.0
2023-11-15 15:15:00,86.38,86.51,86.38,86.48,1130.0,83.6276,83.7535,83.6276,83.7244,1130.0
2023-11-15 15:20:00,86.43,86.46,86.43,86.46,437.0,83.676,83.7051,83.676,83.7051,437.0
2023-11-15 15:25:00,86.47,86.52,86.47,86.52,700.0,83.7148,83.7632,83.7148,83.7632,700.0
2023-11-15 15:30:00,86.52,86.53,86.48,86.51,3505.0,83.7632,83.7728,83.7244,83.7535,3505.0
2023-11-15 15:35:00,86.53,86.53,86.51,86.52,2600.0,83.7728,83.7728,83.7535,83.7632,2600.0
2023-11-15 15:40:00,86.51,86.52,86.43,86.46,1105.0,83.7535,83.7632,83.676,83.7051,1105.0
2023-11-15 15:45:00,86.39,86.44,86.33,86.33,1491.0,83.6373,83.6857,83.5792,83.5792,1491.0
2023-11-15 15:50:00,86.28,86.4,86.27,86.27,4230.0,83.5308,83.647,83.5211,83.5211,4230.0
2023-11-15 15:55:00,86.29,86.32,86.25,86.29,9293.0,83.5405,83.5695,83.5018,83.5405,9293.0
2023-11-16 09:30:00,86.79,86.79,86.79,86.79,100.0,84.0246,84.0246,84.0246,84.0246,100.0
2023-11-16 09:35:00,86.79,86.79,86.79,86.79,0.0,84.0246,84.0246,84.0246,84.0246,0.0
2023-11-16 09:40:00,86.54,86.54,86.54,86.54,100.0,83.7825,83.7825,83.7825,83.7825,100.0
2023-11-16 09:45:00,86.64,86.65,86.64,86.65,200.0,83.8793,83.889,83.8793,83.889,200.0
2023-11-16 09:50:00,86.72,86.72,86.72,86.72,100.0,83.9568,83.9568,83.9568,83.9568,100.0
2023-11-16 09:55:00,86.61,86.61,86.61,86.61,147.0,83.8503,83.8503,83.8503,83.8503,147.0
2023-11-16 10:00:00,86.61,86.61,86.61,86.61,0.0,83.8503,83.8503,83.8503,83.8503,0.0
2023-11-16 10:05:00,86.69,86.75,86.69,86.73,502.0,83.9277,83.9858,83.9277,83.9665,502.0
2023-11-16 10:10:00,86.75,86.75,86.75,86.75,100.0,83.9858,83.9858,83.9858,83.9858,100.0
2023-11-16 10:15:00,86.73,86.76,86.73,86.76,300.0,83.9665,83.9955,83.9665,83.9955,300.0
2023-11-16 10:20:00,86.78,86.78,86.78,86.78,100.0,84.0149,84.0149,84.0149,84.0149,100.0
2023-11-16 10:25:00,86.97,86.97,86.94,86.95,400.0,84.1988,84.1988,84.1698,84.1795,400.0
2023-11-16 10:30:00,86.96,86.96,86.82,86.82,300.0,84.1891,84.1891,84.0536,84.0536,300.0
2023-11-16 10:35:00,86.74,86.74,86.74,86.74,234.0,83.9761,83.9761,83.9761,83.9761,234.0
2023-11-16 10:40:00,86.69,86.69,86.45,86.45,200.0,83.9277,83.9277,83.6954,83.6954,200.0
2023-11-16 10:45:00,86.45,86.45,86.45,86.45,0.0,83.6954,83.6954,83.6954,83.6954,0.0
2023-11-16 10:50:00,86.45,86.45,86.45,86.45,0.0,83.6954,83.6954,83.6954,83.6954,0.0
2023-11-16 10:55:00,86.45,86.45,86.45,86.45,0.0,83.6954,83.6954,83.6954,83.6954,0.0
2023-11-16 11:00:00,86.45,86.45,86.45,86.45,0.0,83.6954,83.6954,83.6954,83.6954,0.0
2023-11-16 11:05:00,86.79,86.82,86.77,86.81,639.0,84.0246,84.0536,84.0052,84.0439,639.0
2023-11-16 11:10:00,86.81,86.81,86.81,86.81,0.0,84.0439,84.0439,84.0439,84.0439,0.0
2023-11-16 11:15:00,86.81,86.81,86.81,86.81,100.0,84.0439,84.0439,84.0439,84.0439,100.0
2023-11-16 11:20:00,86.81,86.81,86.81,86.81,0.0,84.0439,84.0439,84.0439,84.0439,0.0
2023-11-16 11:25:00,87.01,87.01,86.97,86.97,400.0,84.2375,84.2375,84.1988,84.1988,400.0
2023-11-16 11:30:00,86.96,86.96,86.96,86.96,100.0,84.1891,84.1891,84.1891,84.1891,100.0
2023-11-16 11:35:00,86.94,86.98,86.9,86.98,600.0,84.1698,84.2085,84.131,84.2085,600.0
2023-11-16 11:40:00,87.09,87.09,87.08,87.08,200.0,84.315,84.315,84.3053,84.3053,200.0
2023-11-16 11:45:00,87.17,87.17,87.17,87.17,100.0,84.3924,84.3924,84.3924,84.3924,100.0
2023-11-16 11:50:00,87.26,87.26,87.22,87.22,300.0,84.4796,84.4796,84.4409,84.4409,300.0
2023-11-16 11:55:00,87.27,87.27,87.27,87.27,200.0,84.4893,84.4893,84.4893,84.4893,200.0
2023-11-16 12:00:00,87.36,87.37,87.34,87.36,800.0,84.5764,84.5861,84.557,84.5764,800.0
2023-11-16 12:05:00,87.36,87.37,87.36,87.37,317.0,84.5764,84.5861,84.5764,84.5861,317.0
2023-11-16 12:10:00,87.42,87.42,87.34,87.4,700.0,84.6345,84.6345,84.557,84.6151,700.0
2023-11-16 12:15:00,87.37,87.37,87.35,87.37,585.0,84.5861,84.5861,84.5667,84.5861,585.0
2023-11-16 12:20:00,87.37,87.37,87.37,87.37,0.0,84.5861,84.5861,84.5861,84.5861,0.0
2023-11-16 12:25:00,87.37,87.37,87.37,87.37,0.0,84.5861,84.5861,84.5861,84.5861,0.0
2023-11-16 12:30:00,87.37,87.37,87.37,87.37,0.0,84.5861,84.5861,84.5861,84.5861,0.0
2023-11-16 12:35:00,87.22,87.28,87.22,87.28,400.0,84.4409,84.4989,84.4409,84.4989,400.0
2023-11-16 12:40:00,87.46,87.48,87.39,87.39,812.0,84.6732,84.6926,84.6054,84.6054,812.0
2023-11-16 12:45:00,87.44,87.45,87.44,87.45,200.0,84.6538,84.6635,84.6538,84.6635,200.0
2023-11-16 12:50:00,87.38,87.38,87.38,87.38,100.0,84.5958,84.5958,84.5958,84.5958,100.0
2023-11-16 12:55:00,87.37,87.38,87.37,87.38,200.0,84.5861,84.5958,84.5861,84.5958,200.0
2023-11-16 13:00:00,87.26,87.31,87.26,87.31,300.0,84.4796,84.528,84.4796,84.528,300.0
2023-11-16 13:05:00,87.32,87.32,87.32,87.32,100.0,84.5377,84.5377,84.5377,84.5377,100.0
2023-11-16 13:10:00,87.36,87.37,87.32,87.37,500.0,84.5764,84.5861,84.5377,84.5861,500.0
2023-11-16 13:15:00,87.33,87.38,87.33,87.38,275.0,84.5473,84.5958,84.5473,84.5958,275.0
2023-11-16 13:20:00,87.33,87.37,87.33,87.37,467.0,84.5473,84.5861,84.5473,84.5861,467.0
2023-11-16 13:25:00,87.47,87.51,87.47,87.51,200.0,84.6829,84.7216,84.6829,84.7216,200.0
2023-11-16 13:30:00,87.44,87.44,87.44,87.44,168.0,84.6538,84.6538,84.6538,84.6538,168.0
2023-11-16 13:35:00,87.44,87.44,87.44,87.44,0.0,84.6538,84.6538,84.6538,84.6538,0.0
2023-11-16 13:40:00,87.44,87.44,87.44,87.44,100.0,84.6538,84.6538,84.6538,84.6538,100.0
2023-11-16 13:45:00,87.35,87.35,87.35,87.35,100.0,84.5667,84.5667,84.5667,84.5667,100.0
2023-11-16 13:50:00,87.36,87.46,87.36,87.44,400.0,84.5764,84.6732,84.5764,84.6538,400.0
2023-11-16 13:55:00,87.42,87.42,87.42,87.42,100.0,84.6345,84.6345,84.6345,84.6345,100.0
2023-11-16 14:00:00,87.48,87.48,87.46,87.46,300.0,84.6926,84.6926,84.6732,84.6732,300.0
2023-11-16 14:05:00,87.42,87.42,87.42,87.42,100.0,84.6345,84.6345,84.6345,84.6345,100.0
2023-11-16 14:10:00,87.24,87.24,87.24,87.24,100.0,84.4602,84.4602,84.4602,84.4602,100.0
2023-11-16 14:15:00,87.29,87.35,87.27,87.35,453.0,84.5086,84.5667,84.4893,84.5667,453.0
2023-11-16 14:20:00,87.33,87.33,87.26,87.26,400.0,84.5473,84.5473,84.4796,84.4796,400.0
2023-11-16 14:25:00,87.3,87.3,87.3,87.3,100.0,84.5183,84.5183,84.5183,84.5183,100.0
2023-11-16 14:30:00,87.26,87.26,87.26,87.26,200.0,84.4796,84.4796,84.4796,84.4796,200.0
2023-11-16 14:35:00,87.27,87.27,87.27,87.27,100.0,84.4893,84.4893,84.4893,84.4893,100.0
2023-11-16 14:40:00,87.27,87.27,87.27,87.27,0.0,84.4893,84.4893,84.4893,84.4893,0.0
2023-11-16 14:45:00,87.35,87.35,87.31,87.31,400.0,84.5667,84.5667,84.528,84.528,400.0
2023-11-16 14:50:00,87.37,87.41,87.37,87.41,300.0,84.5861,84.6248,84.5861,84.6248,300.0
2023-11-16 14:55:00,87.41,87.41,87.41,87.41,0.0,84.6248,84.6248,84.6248,84.6248,0.0
2023-11-16 15:00:00,87.46,87.47,87.46,87.47,200.0,84.6732,84.6829,84.6732,84.6829,200.0
2023-11-16 15:05:00,87.54,87.57,87.48,87.48,600.0,84.7507,84.7797,84.6926,84.6926,600.0
2023-11-16 15:10:00,87.47,87.47,87.27,87.3,800.0,84.6829,84.6829,84.4893,84.5183,800.0
2023-11-16 15:15:00,87.31,87.37,87.31,87.35,500.0,84.528,84.5861,84.528,84.5667,500.0
2023-11-16 15:20:00,87.38,87.4,87.32,87.33,3301.0,84.5958,84.6151,84.5377,84.5473,3301.0
2023-11-16 15:25:00,87.33,87.33,87.31,87.32,300.0,84.5473,84.5473,84.528,84.5377,300.0
2023-11-16 15:30:00,87.33,87.36,87.33,87.35,400.0,84.5473,84.5764,84.5473,84.5667,400.0
2023-11-16 15:35:00,87.3,87.3,87.27,87.27,200.0,84.5183,84.5183,84.4893,84.4893,200.0
2023-11-16 15:40:00,87.23,87.23,87.17,87.18,950.0,84.4505,84.4505,84.3924,84.4021,950.0
2023-11-16 15:45:00,87.22,87.24,87.07,87.13,1200.0,84.4409,84.4602,84.2956,84.3537,1200.0
2023-11-16 15:50:00,87.15,87.15,86.94,86.96,2400.0,84.3731,84.3731,84.1698,84.1891,2400.0
2023-11-16 15:55:00,86.95,86.95,86.75,86.77,10739.0,84.1795,84.1795,83.9858,84.0052,10739.0
2023-11-17 09:30:00,87.49,87.49,87.49,87.49,291.0,84.7022,84.7022,84.7022,84.7022,291.0
2023-11-17 09:35:00,86.88,87.17,86.88,87.1,800.0,84.1117,84.3924,84.1117,84.3247,800.0
2023-11-17 09:40:00,87.12,87.13,87.08,87.08,400.0,84.344,84.3537,84.3053,84.3053,400.0
2023-11-17 09:45:00,86.88,86.94,86.58,86.66,1000.0,84.1117,84.1698,83.8212,83.8987,1000.0
2023-11-17 09:50:00,86.57,86.62,86.57,86.62,200.0,83.8116,83.86,83.8116,83.86,200.0
2023-11-17 09:55:00,86.83,86.93,86.83,86.9,1291.0,84.0633,84.1601,84.0633,84.131,1291.0
2023-11-17 10:00:00,86.9,86.9,86.9,86.9,0.0,84.131,84.131,84.131,84.131,0.0
2023-11-17 10:05:00,87.04,87.07,87.04,87.07,300.0,84.2666,84.2956,84.2666,84.2956,300.0
2023-11-17 10:10:00,87.07,87.07,87.07,87.07,0.0,84.2956,84.2956,84.2956,84.2956,0.0
2023-11-17 10:15:00,87.23,87.24,87.18,87.18,300.0,84.4505,84.4602,84.4021,84.4021,300.0
2023-11-17 10:20:00,87.15,87.25,87.15,87.25,300.0,84.3731,84.4699,84.3731,84.4699,300.0
2023-11-17 10:25:00,87.24,87.4,87.24,87.39,700.0,84.4602,84.6151,84.4602,84.6054,700.0
2023-11-17 10:30:00,87.4,87.4,87.34,87.38,300.0,84.6151,84.6151,84.557,84.5958,300.0
2023-11-17 10:35:00,87.18,87.18,87.12,87.12,200.0,84.4021,84.4021,84.344,84.344,200.0
2023-11-17 10:40:00,87.12,87.12,87.12,87.12,0.0,84.344,84.344,84.344,84.344,0.0
2023-11-17 10:45:00,87.12,87.12,87.12,87.12,0.0,84.344,84.344,84.344,84.344,0.0
2023-11-17 10:50:00,87.27,87.27,87.2,87.21,400.0,84.4893,84.4893,84.4215,84.4312,400.0
2023-11-17 10:55:00,87.31,87.31,87.31,87.31,100.0,84.528,84.528,84.528,84.528,100.0
2023-11-17 11:00:00,87.2,87.2,87.2,87.2,100.0,84.4215,84.4215,84.4215,84.4215,100.0
2023-11-17 11:05:00,87.11,87.32,87.11,87.32,600.0,84.3344,84.5377,84.3344,84.5377,600.0
2023-11-17 11:10:00,87.35,87.35,87.32,87.32,500.0,84.5667,84.5667,84.5377,84.5377,500.0
2023-11-17 11:15:00,87.28,87.28,87.28,87.28,100.0,84.4989,84.4989,84.4989,84.4989,100.0
2023-11-17 11:20:00,87.31,87.31,87.31,87.31,100.0,84.528,84.528,84.528,84.528,100.0
2023-11-17 11:25:00,87.23,87.23,87.14,87.14,700.0,84.4505,84.4505,84.3634,84.3634,700.0
2023-11-17 11:30:00,87.17,87.17,87.05,87.06,1000.0,84.3924,84.3924,84.2763,84.286,1000.0
2023-11-17 11:35:00,87.11,87.28,87.11,87.28,700.0,84.3344,84.4989,84.3344,84.4989,700.0
2023-11-17 11:40:00,87.28,87.28,87.25,87.25,300.0,84.4989,84.4989,84.4699,84.4699,300.0
2023-11-17 11:45:00,87.31,87.39,87.31,87.37,1700.0,84.528,84.6054,84.528,84.5861,1700.0
2023-11-17 11:50:00,87.36,87.39,87.36,87.39,300.0,84.5764,84.6054,84.5764,84.6054,300.0
2023-11-17 11:55:00,87.38,87.39,87.35,87.35,500.0,84.5958,84.6054,84.5667,84.5667,500.0
2023-11-17 12:00:00,87.39,87.39,87.39,87.39,100.0,84.6054,84.6054,84.6054,84.6054,100.0
2023-11-17 12:05:00,87.4,87.42,87.4,87.42,215.0,84.6151,84.6345,84.6151,84.6345,215.0
2023-11-17 12:10:00,87.47,87.47,87.47,87.47,100.0,84.6829,84.6829,84.6829,84.6829,100.0
2023-11-17 12:15:00,87.46,87.46,87.44,87.44,400.0,84.6732,84.6732,84.6538,84.6538,400.0
2023-11-17 12:20:00,87.44,87.47,87.43,87.47,400.0,84.6538,84.6829,84.6442,84.6829,400.0
2023-11-17 12:25:00,87.48,87.48,87.4,87.41,1000.0,84.6926,84.6926,84.6151,84.6248,1000.0
2023-11-17 12:30:00,87.41,87.41,87.41,87.41,0.0,84.6248,84.6248,84.6248,84.6248,0.0
2023-11-17 12:35:00,87.54,87.56,87.53,87.54,700.0,84.7507,84.77,84.741,84.7507,700.0
2023-11-17 12:40:00,87.59,87.59,87.59,87.59,100.0,84.7991,84.7991,84.7991,84.7991,100.0
2023-11-17 12:45:00,87.58,87.6,87.55,87.6,590.0,84.7894,84.8087,84.7603,84.8087,590.0
2023-11-17 12:50:00,87.58,87.63,87.58,87.6,600.0,84.7894,84.8378,84.7894,84.8087,600.0
2023-11-17 12:55:00,87.62,87.62,87.61,87.62,350.0,84.8281,84.8281,84.8184,84.8281,350.0
2023-11-17 13:00:00,87.63,87.64,87.6,87.62,800.0,84.8378,84.8475,84.8087,84.8281,800.0
2023-11-17 13:05:00,87.54,87.66,87.54,87.65,850.0,84.7507,84.8668,84.7507,84.8572,850.0
2023-11-17 13:10:00,87.68,87.68,87.66,87.68,500.0,84.8862,84.8862,84.8668,84.8862,500.0
2023-11-17 13:15:00,87.75,87.75,87.7,87.72,1475.0,84.954,84.954,84.9056,84.9249,1475.0
2023-11-17 13:20:00,87.76,87.76,87.69,87.72,936.0,84.9636,84.9636,84.8959,84.9249,936.0
2023-11-17 13:25:00,87.72,87.72,87.72,87.72,0.0,84.9249,84.9249,84.9249,84.9249,0.0
2023-11-17 13:30:00,87.66,87.69,87.65,87.65,500.0,84.8668,84.8959,84.8572,84.8572,500.0
2023-11-17 13:35:00,87.6,87.64,87.57,87.57,700.0,84.8087,84.8475,84.7797,84.7797,700.0
2023-11-17 13:40:00,87.51,87.51,87.49,87.49,500.0,84.7216,84.7216,84.7022,84.7022,500.0
2023-11-17 13:45:00,87.5,87.54,87.5,87.54,200.0,84.7119,84.7507,84.7119,84.7507,200.0
2023-11-17 13:50:00,87.57,87.57,87.53,87.53,700.0,84.7797,84.7797,84.741,84.741,700.0
2023-11-17 13:55:00,87.5,87.52,87.5,87.52,200.0,84.7119,84.7313,84.7119,84.7313,200.0
2023-11-17 14:00:00,87.49,87.49,87.36,87.37,800.0,84.7022,84.7022,84.5764,84.5861,800.0
2023-11-17 14:05:00,87.36,87.49,87.36,87.49,900.0,84.5764,84.7022,84.5764,84.7022,900.0
2023-11-17 14:10:00,87.45,87.45,87.42,87.44,1100.0,84.6635,84.6635,84.6345,84.6538,1100.0
2023-11-17 14:15:00,87.48,87.5,87.46,87.46,600.0,84.6926,84.7119,84.6732,84.6732,600.0
2023-11-17 14:20:00,87.43,87.46,87.43,87.45,600.0,84.6442,84.6732,84.6442,84.6635,600.0
2023-11-17 14:25:00,87.42,87.44,87.39,87.41,500.0,84.6345,84.6538,84.6054,84.6248,500.0
2023-11-17 14:30:00,87.44,87.44,87.44,87.44,100.0,84.6538,84.6538,84.6538,84.6538,100.0
2023-11-17 14:35:00,87.46,87.5,87.45,87.46,800.0,84.6732,84.7119,84.6635,84.6732,800.0
2023-11-17 14:40:00,87.49,87.51,87.43,87.51,1100.0,84.7022,84.7216,84.6442,84.7216,1100.0
2023-11-17 14:45:00,87.51,87.55,87.43,87.49,800.0,84.7216,84.7603,84.6442,84.7022,800.0
2023-11-17 14:50:00,87.49,87.5,87.47,87.5,400.0,84.7022,84.7119,84.6829,84.7119,400.0
2023-11-17 14:55:00,87.53,87.57,87.49,87.51,1200.0,84.741,84.7797,84.7022,84.7216,1200.0
2023-11-17 15:00:00,87.55,87.59,87.54,87.57,400.0,84.7603,84.7991,84.7507,84.7797,400.0
2023-11-17 15:05:00,87.58,87.58,87.51,87.51,300.0,84.7894,84.7894,84.7216,84.7216,300.0
2023-11-17 15:10:00,87.47,87.47,87.42,87.42,988.0,84.6829,84.6829,84.6345,84.6345,988.0
2023-11-17 15:15:00,87.37,87.46,87.36,87.44,1236.0,84.5861,84.6732,84.5764,84.6538,1236.0
2023-11-17 15:20:00,87.42,87.45,87.42,87.44,1524.0,84.6345,84.6635,84.6345,84.6538,1524.0
2023-11-17 15:25:00,87.41,87.49,87.41,87.48,1300.0,84.6248,84.7022,84.6248,84.6926,1300.0
2023-11-17 15:30:00,87.47,87.51,87.47,87.51,900.0,84.6829,84.7216,84.6829,84.7216,900.0
2023-11-17 15:35:00,87.51,87.51,87.47,87.51,800.0,84.7216,84.7216,84.6829,84.7216,800.0
2023-11-17 15:40:00,87.47,87.48,87.42,87.44,1198.0,84.6829,84.6926,84.6345,84.6538,1198.0
2023-11-17 15:45:00,87.43,87.56,87.42,87.53,2721.0,84.6442,84.77,84.6345,84.741,2721.0
2023-11-17 15:50:00,87.52,87.52,87.47,87.49,1611.0,84.7313,84.7313,84.6829,84.7022,1611.0
2023-11-17 15:55:00,87.47,87.5,87.45,87.5,3800.0,84.6829,84.7119,84.6635,84.7119,3800.0
2023-11-20 09:30:00,87.65,87.65,87.5,87.5,900.0,84.8572,84.8572,84.7119,84.7119,900.0
2023-11-20 09:35:00,87.49,87.49,87.32,87.32,1200.0,84.7022,84.7022,84.5377,84.5377,1200.0
2023-11-20 09:40:00,87.77,87.99,87.65,87.99,1300.0,84.9733,85.1863,84.8572,85.1863,1300.0
2023-11-20 09:45:00,87.97,88.02,87.94,87.94,539.0,85.167,85.2154,85.1379,85.1379,539.0
2023-11-20 09:50:00,87.93,87.96,87.93,87.94,400.0,85.1282,85.1573,85.1282,85.1379,400.0
2023-11-20 09:55:00,88.05,88.18,88.05,88.18,200.0,85.2444,85.3703,85.2444,85.3703,200.0
2023-11-20 10:00:00,88.37,88.37,88.17,88.23,1325.0,85.5542,85.5542,85.3606,85.4187,1325.0
2023-11-20 10:05:00,88.29,88.29,88.25,88.25,600.0,85.4768,85.4768,85.438,85.438,600.0
2023-11-20 10:10:00,88.31,88.41,88.29,88.37,700.0,85.4961,85.5929,85.4768,85.5542,700.0
2023-11-20 10:15:00,88.45,88.45,88.34,88.36,838.0,85.6317,85.6317,85.5252,85.5445,838.0
2023-11-20 10:20:00,88.42,88.45,88.4,88.4,600.0,85.6026,85.6317,85.5833,85.5833,600.0
2023-11-20 10:25:00,88.39,88.46,88.39,88.46,200.0,85.5736,85.6413,85.5736,85.6413,200.0
2023-11-20 10:30:00,88.46,88.46,88.41,88.41,600.0,85.6413,85.6413,85.5929,85.5929,600.0
2023-11-20 10:35:00,88.57,88.57,88.49,88.49,600.0,85.7478,85.7478,85.6704,85.6704,600.0
2023-11-20 10:40:00,88.49,88.59,88.49,88.59,400.0,85.6704,85.7672,85.6704,85.7672,400.0
2023-11-20 10:45:00,88.57,88.58,88.57,88.58,642.0,85.7478,85.7575,85.7478,85.7575,642.0
2023-11-20 10:50:00,88.56,88.56,88.56,88.56,100.0,85.7382,85.7382,85.7382,85.7382,100.0
2023-11-20 10:55:00,88.36,88.36,88.36,88.36,100.0,85.5445,85.5445,85.5445,85.5445,100.0
2023-11-20 11:00:00,88.2,88.2,88.19,88.19,300.0,85.3896,85.3896,85.3799,85.3799,300.0
2023-11-20 11:05:00,88.19,88.38,88.19,88.36,1300.0,85.3799,85.5639,85.3799,85.5445,1300.0
2023-11-20 11:10:00,88.43,88.46,88.42,88.46,400.0,85.6123,85.6413,85.6026,85.6413,400.0
2023-11-20 11:15:00,88.49,88.49,88.37,88.37,300.0,85.6704,85.6704,85.5542,85.5542,300.0
2023-11-20 11:20:00,88.41,88.41,88.38,88.38,400.0,85.5929,85.5929,85.5639,85.5639,400.0
2023-11-20 11:25:00,88.5,88.56,88.41,88.56,1486.0,85.6801,85.7382,85.5929,85.7382,1486.0
2023-11-20 11:30:00,88.58,88.58,88.49,88.52,500.0,85.7575,85.7575,85.6704,85.6994,500.0
2023-11-20 11:35:00,88.47,88.51,88.45,88.51,700.0,85.651,85.6897,85.6317,85.6897,700.0
2023-11-20 11:40:00,88.51,88.51,88.51,88.51,0.0,85.6897,85.6897,85.6897,85.6897,0.0
2023-11-20 11:45:00,88.49,88.49,88.49,88.49,100.0,85.6704,85.6704,85.6704,85.6704,100.0
2023-11-20 11:50:00,88.46,88.49,88.44,88.49,800.0,85.6413,85.6704,85.622,85.6704,800.0
2023-11-20 11:55:00,88.49,88.49,88.4,88.44,1625.0,85.6704,85.6704,85.5833,85.622,1625.0
2023-11-20 12:00:00,88.44,88.44,88.44,88.44,300.0,85.622,85.622,85.622,85.622,300.0
2023-11-20 12:05:00,88.45,88.45,88.3,88.3,525.0,85.6317,85.6317,85.4864,85.4864,525.0
2023-11-20 12:10:00,88.31,88.44,88.3,88.44,400.0,85.4961,85.622,85.4864,85.622,400.0
2023-11-20 12:15:00,88.44,88.44,88.44,88.44,200.0,85.622,85.622,85.622,85.622,200.0
2023-11-20 12:20:00,88.44,88.44,88.44,88.44,0.0,85.622,85.622,85.622,85.622,0.0
2023-11-20 12:25:00,88.43,88.43,88.39,88.39,574.0,85.6123,85.6123,85.5736,85.5736,574.0
2023-11-20 12:30:00,88.36,88.36,88.26,88.27,500.0,85.5445,85.5445,85.4477,85.4574,500.0
2023-11-20 12:35:00,88.27,88.27,88.27,88.27,0.0,85.4574,85.4574,85.4574,85.4574,0.0
2023-11-20 12:40:00,88.29,88.29,88.29,88.29,100.0,85.4768,85.4768,85.4768,85.4768,100.0
2023-11-20 12:45:00,88.31,88.31,88.31,88.31,100.0,85.4961,85.4961,85.4961,85.4961,100.0
2023-11-20 12:50:00,88.36,88.39,88.3,88.3,400.0,85.5445,85.5736,85.4864,85.4864,400.0
2023-11-20 12:55:00,88.33,88.33,88.26,88.27,619.0,85.5155,85.5155,85.4477,85.4574,619.0
2023-11-20 13:00:00,88.27,88.39,88.25,88.38,1000.0,85.4574,85.5736,85.438,85.5639,1000.0
2023-11-20 13:05:00,88.43,88.5,88.4,88.47,700.0,85.6123,85.6801,85.5833,85.651,700.0
2023-11-20 13:10:00,88.44,88.44,88.42,88.42,200.0,85.622,85.622,85.6026,85.6026,200.0
2023-11-20 13:15:00,88.4,88.42,88.37,88.42,700.0,85.5833,85.6026,85.5542,85.6026,700.0
2023-11-20 13:20:00,88.45,88.62,88.45,88.6,700.0,85.6317,85.7962,85.6317,85.7769,700.0
2023-11-20 13:25:00,88.63,88.67,88.63,88.66,872.0,85.8059,85.8447,85.8059,85.835,872.0
2023-11-20 13:30:00,88.65,88.75,88.65,88.75,800.0,85.8253,85.9221,85.8253,85.9221,800.0
2023-11-20 13:35:00,88.78,88.82,88.77,88.77,400.0,85.9511,85.9899,85.9415,85.9415,400.0
2023-11-20 13:40:00,88.8,88.82,88.8,88.8,800.0,85.9705,85.9899,85.9705,85.9705,800.0
2023-11-20 13:45:00,88.86,88.88,88.83,88.87,1000.0,86.0286,86.048,85.9996,86.0383,1000.0
2023-11-20 13:50:00,88.92,88.92,88.9,88.9,400.0,86.0867,86.0867,86.0673,86.0673,400.0
2023-11-20 13:55:00,88.93,88.93,88.93,88.93,100.0,86.0964,86.0964,86.0964,86.0964,100.0
2023-11-20 14:00:00,88.89,88.95,88.89,88.91,616.0,86.0576,86.1157,86.0576,86.077,616.0
2023-11-20 14:05:00,88.91,88.91,88.91,88.91,0.0,86.077,86.077,86.077,86.077,0.0
2023-11-20 14:10:00,88.76,88.85,88.76,88.77,500.0,85.9318,86.0189,85.9318,85.9415,500.0
2023-11-20 14:15:00,88.74,88.74,88.68,88.73,300.0,85.9124,85.9124,85.8543,85.9027,300.0
2023-11-20 14:20:00,88.73,88.76,88.7,88.76,951.0,85.9027,85.9318,85.8737,85.9318,951.0
2023-11-20 14:25:00,88.8,88.81,88.75,88.76,800.0,85.9705,85.9802,85.9221,85.9318,800.0
2023-11-20 14:30:00,88.79,88.83,88.75,88.75,2111.0,85.9608,85.9996,85.9221,85.9221,2111.0
2023-11-20 14:35:00,88.79,88.89,88.78,88.82,900.0,85.9608,86.0576,85.9511,85.9899,900.0
2023-11-20 14:40:00,88.82,88.82,88.82,88.82,0.0,85.9899,85.9899,85.9899,85.9899,0.0
2023-11-20 14:45:00,88.9,88.93,88.9,88.9,700.0,86.0673,86.0964,86.0673,86.0673,700.0
2023-11-20 14:50:00,88.97,88.97,88.97,88.97,100.0,86.1351,86.1351,86.1351,86.1351,100.0
2023-11-20 14:55:00,89.06,89.06,88.98,88.98,1074.0,86.2222,86.2222,86.1448,86.1448,1074.0
2023-11-20 15:00:00,88.98,88.98,88.92,88.92,500.0,86.1448,86.1448,86.0867,86.0867,500.0
2023-11-20 15:05:00,88.93,88.94,88.9,88.94,600.0,86.0964,86.106,86.0673,86.106,600.0
2023-11-20 15:10:00,88.94,88.94,88.89,88.92,1468.0,86.106,86.106,86.0576,86.0867,1468.0
2023-11-20 15:15:00,88.91,88.97,88.9,88.94,1800.0,86.077,86.1351,86.0673,86.106,1800.0
2023-11-20 15:20:00,88.91,88.91,88.84,88.88,800.0,86.077,86.077,86.0092,86.048,800.0
2023-11-20 15:25:00,88.85,88.91,88.82,88.89,4789.0,86.0189,86.077,85.9899,86.0576,4789.0
2023-11-20 15:30:00,88.86,88.86,88.81,88.81,1698.0,86.0286,86.0286,85.9802,85.9802,1698.0
2023-11-20 15:35:00,88.85,88.85,88.79,88.81,715.0,86.0189,86.0189,85.9608,85.9802,715.0
2023-11-20 15:40:00,88.81,88.81,88.77,88.8,960.0,85.9802,85.9802,85.9415,85.9705,960.0
2023-11-20 15:45:00,88.74,88.74,88.68,88.69,800.0,85.9124,85.9124,85.8543,85.864,800.0
2023-11-20 15:50:00,88.68,88.68,88.5,88.5,2700.0,85.8543,85.8543,85.6801,85.6801,2700.0
2023-11-20 15:55:00,88.5,88.59,88.43,88.59,6713.0,85.6801,85.7672,85.6123,85.7672,6713.0
2023-11-21 09:30:00,88.04,88.04,88.02,88.02,200.0,85.2347,85.2347,85.2154,85.2154,200.0
2023-11-21 09:35:00,88.0,88.33,88.0,88.31,700.0,85.196,85.5155,85.196,85.4961,700.0
2023-11-21 09:40:00,88.52,88.6,88.25,88.25,1400.0,85.6994,85.7769,85.438,85.438,1400.0
2023-11-21 09:45:00,88.27,88.39,88.27,88.39,300.0,85.4574,85.5736,85.4574,85.5736,300.0
2023-11-21 09:50:00,88.38,88.43,88.35,88.43,400.0,85.5639,85.6123,85.5348,85.6123,400.0
2023-11-21 09:55:00,88.49,88.58,88.48,88.5,800.0,85.6704,85.7575,85.6607,85.6801,800.0
2023-11-21 10:00:00,88.56,88.78,88.56,88.63,1220.0,85.7382,85.9511,85.7382,85.8059,1220.0
2023-11-21 10:05:00,88.59,88.74,88.59,88.72,300.0,85.7672,85.9124,85.7672,85.8931,300.0
2023-11-21 10:10:00,88.76,88.76,88.72,88.72,600.0,85.9318,85.9318,85.8931,85.8931,600.0
2023-11-21 10:15:00,88.64,88.66,88.48,88.51,1850.0,85.8156,85.835,85.6607,85.6897,1850.0
2023-11-21 10:20:00,88.53,88.53,88.48,88.48,400.0,85.7091,85.7091,85.6607,85.6607,400.0
2023-11-21 10:25:00,88.48,88.59,88.47,88.59,650.0,85.6607,85.7672,85.651,85.7672,650.0
2023-11-21 10:30:00,88.6,88.61,88.53,88.53,1101.0,85.7769,85.7866,85.7091,85.7091,1101.0
2023-11-21 10:35:00,88.52,88.59,88.5,88.59,700.0,85.6994,85.7672,85.6801,85.7672,700.0
2023-11-21 10:40:00,88.55,88.6,88.55,88.6,324.0,85.7285,85.7769,85.7285,85.7769,324.0
2023-11-21 10:45:00,88.61,88.64,88.61,88.61,300.0,85.7866,85.8156,85.7866,85.7866,300.0
2023-11-21 10:50:00,88.65,88.69,88.57,88.57,400.0,85.8253,85.864,85.7478,85.7478,400.0
2023-11-21 10:55:00,88.65,88.72,88.65,88.7,700.0,85.8253,85.8931,85.8253,85.8737,700.0
2023-11-21 11:00:00,88.71,88.72,88.67,88.69,700.0,85.8834,85.8931,85.8447,85.864,700.0
2023-11-21 11:05:00,88.66,88.66,88.59,88.59,302.0,85.835,85.835,85.7672,85.7672,302.0
2023-11-21 11:10:00,88.58,88.58,88.49,88.57,1900.0,85.7575,85.7575,85.6704,85.7478,1900.0
2023-11-21 11:15:00,88.6,88.63,88.58,88.63,400.0,85.7769,85.8059,85.7575,85.8059,400.0
2023-11-21 11:20:00,88.63,88.65,88.63,88.65,300.0,85.8059,85.8253,85.8059,85.8253,300.0
2023-11-21 11:25:00,88.64,88.71,88.64,88.7,600.0,85.8156,85.8834,85.8156,85.8737,600.0
2023-11-21 11:30:00,88.66,88.74,88.66,88.71,600.0,85.835,85.9124,85.835,85.8834,600.0
2023-11-21 11:35:00,88.61,88.61,88.61,88.61,200.0,85.7866,85.7866,85.7866,85.7866,200.0
2023-11-21 11:40:00,88.58,88.58,88.55,88.55,400.0,85.7575,85.7575,85.7285,85.7285,400.0
2023-11-21 11:45:00,88.46,88.46,88.46,88.46,198.0,85.6413,85.6413,85.6413,85.6413,198.0
2023-11-21 11:50:00,88.54,88.54,88.44,88.52,1000.0,85.7188,85.7188,85.622,85.6994,1000.0
2023-11-21 11:55:00,88.52,88.53,88.47,88.51,800.0,85.6994,85.7091,85.651,85.6897,800.0
2023-11-21 12:00:00,88.55,88.55,88.55,88.55,100.0,85.7285,85.7285,85.7285,85.7285,100.0
2023-11-21 12:05:00,88.62,88.62,88.56,88.57,500.0,85.7962,85.7962,85.7382,85.7478,500.0
2023-11-21 12:10:00,88.55,88.58,88.5,88.58,300.0,85.7285,85.7575,85.6801,85.7575,300.0
2023-11-21 12:15:00,88.56,88.56,88.52,88.53,900.0,85.7382,85.7382,85.6994,85.7091,900.0
2023-11-21 12:20:00,88.53,88.56,88.53,88.56,300.0,85.7091,85.7382,85.7091,85.7382,300.0
2023-11-21 12:25:00,88.56,88.6,88.56,88.57,400.0,85.7382,85.7769,85.7382,85.7478,400.0
2023-11-21 12:30:00,88.58,88.58,88.57,88.57,400.0,85.7575,85.7575,85.7478,85.7478,400.0
2023-11-21 12:35:00,88.6,88.6,88.6,88.6,200.0,85.7769,85.7769,85.7769,85.7769,200.0
2023-11-21 12:40:00,88.6,88.6,88.6,88.6,0.0,85.7769,85.7769,85.7769,85.7769,0.0
2023-11-21 12:45:00,88.63,88.63,88.63,88.63,100.0,85.8059,85.8059,85.8059,85.8059,100.0
2023-11-21 12:50:00,88.63,88.63,88.63,88.63,0.0,85.8059,85.8059,85.8059,85.8059,0.0
2023-11-21 12:55:00,88.68,88.68,88.68,88.68,100.0,85.8543,85.8543,85.8543,85.8543,100.0
2023-11-21 13:00:00,88.71,88.73,88.71,88.73,325.0,85.8834,85.9027,85.8834,85.9027,325.0
2023-11-21 13:05:00,88.78,88.82,88.78,88.82,700.0,85.9511,85.9899,85.9511,85.9899,700.0
2023-11-21 13:10:00,88.84,88.84,88.77,88.78,400.0,86.0092,86.0092,85.9415,85.9511,400.0
2023-11-21 13:15:00,88.84,88.84,88.8,88.8,300.0,86.0092,86.0092,85.9705,85.9705,300.0
2023-11-21 13:20:00,88.86,88.88,88.85,88.85,600.0,86.0286,86.048,86.0189,86.0189,600.0
2023-11-21 13:25:00,88.91,88.91,88.91,88.91,200.0,86.077,86.077,86.077,86.077,200.0
2023-11-21 13:30:00,88.95,89.02,88.94,89.0,1100.0,86.1157,86.1835,86.106,86.1641,1100.0
2023-11-21 13:35:00,88.99,89.06,88.99,89.06,1906.0,86.1545,86.2222,86.1545,86.2222,1906.0
2023-11-21 13:40:00,89.09,89.1,88.99,89.04,5334.0,86.2513,86.2609,86.1545,86.2029,5334.0
2023-11-21 13:45:00,89.07,89.13,89.04,89.05,3868.0,86.2319,86.29,86.2029,86.2125,3868.0
2023-11-21 13:50:00,89.09,89.12,89.06,89.06,4397.0,86.2513,86.2803,86.2222,86.2222,4397.0
2023-11-21 13:55:00,89.05,89.08,88.97,88.97,2169.0,86.2125,86.2416,86.1351,86.1351,2169.0
2023-11-21 14:00:00,88.99,89.0,88.92,89.0,2597.0,86.1545,86.1641,86.0867,86.1641,2597.0
2023-11-21 14:05:00,88.98,89.02,88.96,88.99,3060.0,86.1448,86.1835,86.1254,86.1545,3060.0
2023-11-21 14:10:00,89.01,89.06,88.91,89.06,1988.0,86.1738,86.2222,86.077,86.2222,1988.0
2023-11-21 14:15:00,89.05,89.05,88.99,89.0,1100.0,86.2125,86.2125,86.1545,86.1641,1100.0
2023-11-21 14:20:00,88.94,88.94,88.85,88.85,500.0,86.106,86.106,86.0189,86.0189,500.0
2023-11-21 14:25:00,88.82,88.83,88.8,88.8,600.0,85.9899,85.9996,85.9705,85.9705,600.0
2023-11-21 14:30:00,88.72,88.73,88.72,88.73,316.0,85.8931,85.9027,85.8931,85.9027,316.0
2023-11-21 14:35:00,88.77,88.85,88.76,88.76,400.0,85.9415,86.0189,85.9318,85.9318,400.0
2023-11-21 14:40:00,88.78,88.78,88.75,88.75,938.0,85.9511,85.9511,85.9221,85.9221,938.0
2023-11-21 14:45:00,88.74,88.78,88.74,88.78,200.0,85.9124,85.9511,85.9124,85.9511,200.0
2023-11-21 14:50:00,88.77,88.77,88.76,88.77,920.0,85.9415,85.9415,85.9318,85.9415,920.0
2023-11-21 14:55:00,88.79,88.82,88.79,88.82,200.0,85.9608,85.9899,85.9608,85.9899,200.0
2023-11-21 15:00:00,88.74,88.78,88.74,88.78,400.0,85.9124,85.9511,85.9124,85.9511,400.0
2023-11-21 15:05:00,88.81,88.81,88.76,88.76,500.0,85.9802,85.9802,85.9318,85.9318,500.0
2023-11-21 15:10:00,88.77,88.77,88.75,88.75,800.0,85.9415,85.9415,85.9221,85.9221,800.0
2023-11-21 15:15:00,88.79,88.79,88.78,88.78,200.0,85.9608,85.9608,85.9511,85.9511,200.0
2023-11-21 15:20:00,88.75,88.76,88.75,88.76,200.0,85.9221,85.9318,85.9221,85.9318,200.0
2023-11-21 15:25:00,88.74,88.78,88.74,88.75,800.0,85.9124,85.9511,85.9124,85.9221,800.0
2023-11-21 15:30:00,88.76,88.76,88.69,88.76,800.0,85.9318,85.9318,85.864,85.9318,800.0
2023-11-21 15:35:00,88.75,88.78,88.69,88.76,1700.0,85.9221,85.9511,85.864,85.9318,1700.0
2023-11-21 15:40:00,88.75,88.79,88.75,88.79,600.0,85.9221,85.9608,85.9221,85.9608,600.0
2023-11-21 15:45:00,88.78,88.83,88.77,88.78,1362.0,85.9511,85.9996,85.9415,85.9511,1362.0
2023-11-21 15:50:00,88.79,88.82,88.7,88.81,2550.0,85.9608,85.9899,85.8737,85.9802,2550.0
2023-11-21 15:55:00,88.75,88.84,88.7,88.75,5862.0,85.9221,86.0092,85.8737,85.9221,5862.0
2023-11-22 09:35:00,88.78,89.06,88.78,89.06,200.0,85.9511,86.2222,85.9511,86.2222,200.0
2023-11-22 09:40:00,89.0,89.0,88.81,88.81,1100.0,86.1641,86.1641,85.9802,85.9802,1100.0
2023-11-22 09:45:00,89.05,89.07,88.91,88.97,900.0,86.2125,86.2319,86.077,86.1351,900.0
2023-11-22 09:50:00,88.94,88.94,88.64,88.64,1322.0,86.106,86.106,85.8156,85.8156,1322.0
2023-11-22 09:55:00,88.57,88.84,88.56,88.84,1100.0,85.7478,86.0092,85.7382,86.0092,1100.0
2023-11-22 10:00:00,88.78,88.78,88.39,88.51,1056.0,85.9511,85.9511,85.5736,85.6897,1056.0
2023-11-22 10:05:00,88.41,88.42,88.36,88.36,700.0,85.5929,85.6026,85.5445,85.5445,700.0
2023-11-22 10:10:00,88.26,88.52,88.24,88.52,1301.0,85.4477,85.6994,85.4284,85.6994,1301.0
2023-11-22 10:15:00,88.43,88.43,88.43,88.43,100.0,85.6123,85.6123,85.6123,85.6123,100.0
2023-11-22 10:20:00,88.45,88.56,88.45,88.56,400.0,85.6317,85.7382,85.6317,85.7382,400.0
2023-11-22 10:25:00,88.53,88.53,88.44,88.47,700.0,85.7091,85.7091,85.622,85.651,700.0
2023-11-22 10:30:00,88.41,88.41,88.34,88.39,500.0,85.5929,85.5929,85.5252,85.5736,500.0
2023-11-22 10:35:00,88.34,88.39,88.33,88.33,300.0,85.5252,85.5736,85.5155,85.5155,300.0
2023-11-22 10:40:00,88.25,88.31,88.25,88.29,1011.0,85.438,85.4961,85.438,85.4768,1011.0
2023-11-22 10:45:00,88.28,88.29,88.2,88.22,893.0,85.4671,85.4768,85.3896,85.409,893.0
2023-11-22 10:50:00,88.23,88.23,88.15,88.15,460.0,85.4187,85.4187,85.3412,85.3412,460.0
2023-11-22 10:55:00,88.13,88.13,88.06,88.09,1000.0,85.3219,85.3219,85.2541,85.2831,1000.0
2023-11-22 11:00:00,88.15,88.15,87.99,87.99,670.0,85.3412,85.3412,85.1863,85.1863,670.0
2023-11-22 11:05:00,88.02,88.13,88.01,88.13,570.0,85.2154,85.3219,85.2057,85.3219,570.0
2023-11-22 11:10:00,88.14,88.15,88.08,88.08,400.0,85.3315,85.3412,85.2735,85.2735,400.0
2023-11-22 11:15:00,88.1,88.12,88.09,88.09,576.0,85.2928,85.3122,85.2831,85.2831,576.0
2023-11-22 11:20:00,88.05,88.05,88.0,88.0,500.0,85.2444,85.2444,85.196,85.196,500.0
2023-11-22 11:25:00,87.96,87.97,87.89,87.96,1205.0,85.1573,85.167,85.0895,85.1573,1205.0
2023-11-22 11:30:00,88.03,88.09,88.03,88.09,790.0,85.225,85.2831,85.225,85.2831,790.0
2023-11-22 11:35:00,88.11,88.11,88.03,88.06,1981.0,85.3025,85.3025,85.225,85.2541,1981.0
2023-11-22 11:40:00,88.07,88.08,88.06,88.08,401.0,85.2638,85.2735,85.2541,85.2735,401.0
2023-11-22 11:45:00,88.12,88.12,88.03,88.08,984.0,85.3122,85.3122,85.225,85.2735,984.0
2023-11-22 11:50:00,88.23,88.23,88.21,88.21,300.0,85.4187,85.4187,85.3993,85.3993,300.0
2023-11-22 11:55:00,88.21,88.22,88.21,88.22,200.0,85.3993,85.409,85.3993,85.409,200.0
2023-11-22 12:00:00,88.39,88.39,88.27,88.28,700.0,85.5736,85.5736,85.4574,85.4671,700.0
2023-11-22 12:05:00,88.29,88.29,88.23,88.29,400.0,85.4768,85.4768,85.4187,85.4768,400.0
2023-11-22 12:10:00,88.23,88.23,88.13,88.13,400.0,85.4187,85.4187,85.3219,85.3219,400.0
2023-11-22 12:15:00,88.12,88.13,88.1,88.1,600.0,85.3122,85.3219,85.2928,85.2928,600.0
2023-11-22 12:20:00,88.13,88.24,88.13,88.24,1203.0,85.3219,85.4284,85.3219,85.4284,1203.0
2023-11-22 12:25:00,88.2,88.26,88.19,88.2,1601.0,85.3896,85.4477,85.3799,85.3896,1601.0
2023-11-22 12:30:00,88.19,88.19,88.06,88.07,500.0,85.3799,85.3799,85.2541,85.2638,500.0
2023-11-22 12:35:00,88.1,88.17,88.05,88.17,500.0,85.2928,85.3606,85.2444,85.3606,500.0
2023-11-22 12:40:00,88.18,88.19,88.17,88.17,600.0,85.3703,85.3799,85.3606,85.3606,600.0
2023-11-22 12:45:00,88.17,88.17,88.15,88.15,409.0,85.3606,85.3606,85.3412,85.3412,409.0
2023-11-22 12:50:00,88.15,88.15,88.15,88.15,200.0,85.3412,85.3412,85.3412,85.3412,200.0
2023-11-22 12:55:00,88.34,88.36,88.34,88.36,905.0,85.5252,85.5445,85.5252,85.5445,905.0
2023-11-22 13:00:00,88.35,88.38,88.32,88.32,800.0,85.5348,85.5639,85.5058,85.5058,800.0
2023-11-22 13:05:00,88.31,88.42,88.31,88.42,700.0,85.4961,85.6026,85.4961,85.6026,700.0
2023-11-22 13:10:00,88.38,88.38,88.38,88.38,200.0,85.5639,85.5639,85.5639,85.5639,200.0
2023-11-22 13:15:00,88.34,88.36,88.34,88.36,516.0,85.5252,85.5445,85.5252,85.5445,516.0
2023-11-22 13:20:00,88.37,88.38,88.35,88.38,500.0,85.5542,85.5639,85.5348,85.5639,500.0
2023-11-22 13:25:00,88.35,88.38,88.33,88.38,700.0,85.5348,85.5639,85.5155,85.5639,700.0
2023-11-22 13:30:00,88.39,88.39,88.33,88.38,500.0,85.5736,85.5736,85.5155,85.5639,500.0
2023-11-22 13:35:00,88.33,88.37,88.33,88.37,400.0,85.5155,85.5542,85.5155,85.5542,400.0
2023-11-22 13:40:00,88.3,88.33,88.3,88.3,400.0,85.4864,85.5155,85.4864,85.4864,400.0
2023-11-22 13:45:00,88.32,88.36,88.32,88.36,1000.0,85.5058,85.5445,85.5058,85.5445,1000.0
2023-11-22 13:50:00,88.36,88.36,88.34,88.34,300.0,85.5445,85.5445,85.5252,85.5252,300.0
2023-11-22 13:55:00,88.37,88.38,88.37,88.38,200.0,85.5542,85.5639,85.5542,85.5639,200.0
2023-11-22 14:00:00,88.43,88.43,88.39,88.39,300.0,85.6123,85.6123,85.5736,85.5736,300.0
2023-11-22 14:05:00,88.42,88.45,88.42,88.43,300.0,85.6026,85.6317,85.6026,85.6123,300.0
2023-11-22 14:10:00,88.45,88.45,88.45,88.45,100.0,85.6317,85.6317,85.6317,85.6317,100.0
2023-11-22 14:15:00,88.46,88.49,88.46,88.49,200.0,85.6413,85.6704,85.6413,85.6704,200.0
2023-11-22 14:20:00,88.49,88.49,88.49,88.49,100.0,85.6704,85.6704,85.6704,85.6704,100.0
2023-11-22 14:25:00,88.49,88.49,88.49,88.49,300.0,85.6704,85.6704,85.6704,85.6704,300.0
2023-11-22 14:30:00,88.51,88.51,88.48,88.48,500.0,85.6897,85.6897,85.6607,85.6607,500.0
2023-11-22 14:35:00,88.43,88.43,88.39,88.39,500.0,85.6123,85.6123,85.5736,85.5736,500.0
2023-11-22 14:40:00,88.28,88.35,88.28,88.34,700.0,85.4671,85.5348,85.4671,85.5252,700.0
2023-11-22 14:45:00,88.38,88.42,88.38,88.41,700.0,85.5639,85.6026,85.5639,85.5929,700.0
2023-11-22 14:50:00,88.48,88.48,88.46,88.46,200.0,85.6607,85.6607,85.6413,85.6413,200.0
2023-11-22 14:55:00,88.48,88.52,88.46,88.46,500.0,85.6607,85.6994,85.6413,85.6413,500.0
2023-11-22 15:00:00,88.47,88.48,88.47,88.48,200.0,85.651,85.6607,85.651,85.6607,200.0
2023-11-22 15:05:00,88.48,88.52,88.45,88.45,400.0,85.6607,85.6994,85.6317,85.6317,400.0
2023-11-22 15:10:00,88.47,88.53,88.47,88.53,763.0,85.651,85.7091,85.651,85.7091,763.0
2023-11-22 15:15:00,88.61,88.65,88.61,88.61,900.0,85.7866,85.8253,85.7866,85.7866,900.0
2023-11-22 15:20:00,88.63,88.64,88.59,88.64,900.0,85.8059,85.8156,85.7672,85.8156,900.0
2023-11-22 15:25:00,88.67,88.71,88.66,88.71,800.0,85.8447,85.8834,85.835,85.8834,800.0
2023-11-22 15:30:00,88.66,88.71,88.66,88.71,500.0,85.835,85.8834,85.835,85.8834,500.0
2023-11-22 15:35:00,88.74,88.75,88.66,88.73,1700.0,85.9124,85.9221,85.835,85.9027,1700.0
2023-11-22 15:40:00,88.71,88.72,88.65,88.66,946.0,85.8834,85.8931,85.8253,85.835,946.0
2023-11-22 15:45:00,88.68,88.72,88.64,88.72,1378.0,85.8543,85.8931,85.8156,85.8931,1378.0
2023-11-22 15:50:00,88.7,88.71,88.64,88.68,3700.0,85.8737,85.8834,85.8156,85.8543,3700.0
2023-11-22 15:55:00,88.69,88.72,88.66,88.7,5152.0,85.864,85.8931,85.835,85.8737,5152.0
2023-11-24 09:30:00,88.78,88.78,88.31,88.31,900.0,85.9511,85.9511,85.4961,85.4961,900.0
2023-11-24 09:35:00,88.28,88.28,88.2,88.2,300.0,85.4671,85.4671,85.3896,85.3896,300.0
2023-11-24 09:40:00,88.2,88.2,88.2,88.2,0.0,85.3896,85.3896,85.3896,85.3896,0.0
2023-11-24 09:45:00,88.6,88.76,88.59,88.76,1709.0,85.7769,85.9318,85.7672,85.9318,1709.0
2023-11-24 09:50:00,88.88,89.0,88.88,88.97,1202.0,86.048,86.1641,86.048,86.1351,1202.0
2023-11-24 09:55:00,88.96,88.98,88.89,88.93,1701.0,86.1254,86.1448,86.0576,86.0964,1701.0
2023-11-24 10:00:00,88.87,88.89,88.81,88.86,600.0,86.0383,86.0576,85.9802,86.0286,600.0
2023-11-24 10:05:00,88.77,88.97,88.77,88.96,1400.0,85.9415,86.1351,85.9415,86.1254,1400.0
2023-11-24 10:10:00,88.94,88.94,88.83,88.83,400.0,86.106,86.106,85.9996,85.9996,400.0
2023-11-24 10:15:00,88.87,88.97,88.87,88.97,300.0,86.0383,86.1351,86.0383,86.1351,300.0
2023-11-24 10:20:00,89.04,89.07,89.02,89.07,600.0,86.2029,86.2319,86.1835,86.2319,600.0
2023-11-24 10:25:00,89.25,89.31,89.22,89.31,550.0,86.4062,86.4643,86.3771,86.4643,550.0
2023-11-24 10:30:00,89.29,89.37,89.29,89.31,1135.0,86.4449,86.5223,86.4449,86.4643,1135.0
2023-11-24 10:35:00,89.39,89.41,89.26,89.26,700.0,86.5417,86.5611,86.4159,86.4159,700.0
2023-11-24 10:40:00,89.22,89.3,89.2,89.3,500.0,86.3771,86.4546,86.3578,86.4546,500.0
2023-11-24 10:45:00,89.37,89.37,89.27,89.27,200.0,86.5223,86.5223,86.4255,86.4255,200.0
2023-11-24 10:50:00,89.3,89.3,89.28,89.28,300.0,86.4546,86.4546,86.4352,86.4352,300.0
2023-11-24 10:55:00,89.38,89.38,89.31,89.35,805.0,86.532,86.532,86.4643,86.503,805.0
2023-11-24 11:00:00,89.34,89.34,89.33,89.33,200.0,86.4933,86.4933,86.4836,86.4836,200.0
2023-11-24 11:05:00,89.39,89.47,89.36,89.45,1400.0,86.5417,86.6192,86.5127,86.5998,1400.0
2023-11-24 11:10:00,89.62,89.63,89.6,89.6,300.0,86.7644,86.7741,86.745,86.745,300.0
2023-11-24 11:15:00,89.66,89.7,89.62,89.62,1400.0,86.8031,86.8418,86.7644,86.7644,1400.0
2023-11-24 11:20:00,89.65,89.65,89.6,89.6,500.0,86.7934,86.7934,86.745,86.745,500.0
2023-11-24 11:25:00,89.62,89.62,89.44,89.44,603.0,86.7644,86.7644,86.5901,86.5901,603.0
2023-11-24 11:30:00,89.47,89.49,89.45,89.49,500.0,86.6192,86.6385,86.5998,86.6385,500.0
2023-11-24 11:35:00,89.48,89.48,89.48,89.48,100.0,86.6288,86.6288,86.6288,86.6288,100.0
2023-11-24 11:40:00,89.53,89.53,89.49,89.49,300.0,86.6772,86.6772,86.6385,86.6385,300.0
2023-11-24 11:45:00,89.4,89.4,89.35,89.35,600.0,86.5514,86.5514,86.503,86.503,600.0
2023-11-24 11:50:00,89.43,89.43,89.4,89.4,1200.0,86.5804,86.5804,86.5514,86.5514,1200.0
2023-11-24 11:55:00,89.48,89.52,89.47,89.49,800.0,86.6288,86.6676,86.6192,86.6385,800.0
2023-11-24 12:00:00,89.54,89.56,89.46,89.47,1300.0,86.6869,86.7063,86.6095,86.6192,1300.0
2023-11-24 12:05:00,89.48,89.5,89.45,89.45,1200.0,86.6288,86.6482,86.5998,86.5998,1200.0
2023-11-24 12:10:00,89.48,89.56,89.48,89.55,500.0,86.6288,86.7063,86.6288,86.6966,500.0
2023-11-24 12:15:00,89.57,89.57,89.5,89.5,300.0,86.716,86.716,86.6482,86.6482,300.0
2023-11-24 12:20:00,89.54,89.54,89.44,89.44,1065.0,86.6869,86.6869,86.5901,86.5901,1065.0
2023-11-24 12:25:00,89.49,89.54,89.48,89.53,1345.0,86.6385,86.6869,86.6288,86.6772,1345.0
2023-11-24 12:30:00,89.48,89.48,89.4,89.4,300.0,86.6288,86.6288,86.5514,86.5514,300.0
2023-11-24 12:35:00,89.44,89.52,89.41,89.52,1600.0,86.5901,86.6676,86.5611,86.6676,1600.0
2023-11-24 12:40:00,89.52,89.55,89.47,89.55,650.0,86.6676,86.6966,86.6192,86.6966,650.0
2023-11-24 12:45:00,89.56,89.68,89.56,89.63,1200.0,86.7063,86.8225,86.7063,86.7741,1200.0
2023-11-24 12:50:00,89.57,89.69,89.56,89.58,2398.0,86.716,86.8321,86.7063,86.7257,2398.0
2023-11-24 12:55:00,89.59,89.59,89.52,89.55,1744.0,86.7353,86.7353,86.6676,86.6966,1744.0
2023-11-27 09:30:00,89.6,89.6,89.46,89.49,500.0,86.745,86.745,86.6095,86.6385,500.0
2023-11-27 09:35:00,89.47,89.64,89.47,89.64,500.0,86.6192,86.7837,86.6192,86.7837,500.0
2023-11-27 09:40:00,89.45,89.5,89.45,89.48,600.0,86.5998,86.6482,86.5998,86.6288,600.0
2023-11-27 09:45:00,89.6,89.6,89.6,89.6,200.0,86.745,86.745,86.745,86.745,200.0
2023-11-27 09:50:00,89.83,89.83,89.77,89.77,450.0,86.9677,86.9677,86.9096,86.9096,450.0
2023-11-27 09:55:00,89.76,89.76,89.76,89.76,100.0,86.8999,86.8999,86.8999,86.8999,100.0
2023-11-27 10:00:00,89.77,89.78,89.77,89.78,200.0,86.9096,86.9193,86.9096,86.9193,200.0
2023-11-27 10:05:00,89.79,89.86,89.75,89.76,800.0,86.929,86.9967,86.8902,86.8999,800.0
2023-11-27 10:10:00,89.78,89.78,89.78,89.78,100.0,86.9193,86.9193,86.9193,86.9193,100.0
2023-11-27 10:15:00,89.75,89.77,89.75,89.77,500.0,86.8902,86.9096,86.8902,86.9096,500.0
2023-11-27 10:20:00,89.76,89.87,89.76,89.87,400.0,86.8999,87.0064,86.8999,87.0064,400.0
2023-11-27 10:25:00,89.93,89.94,89.92,89.94,300.0,87.0645,87.0742,87.0548,87.0742,300.0
2023-11-27 10:30:00,89.98,90.03,89.96,90.0,1916.0,87.1129,87.1613,87.0935,87.1323,1916.0
2023-11-27 10:35:00,89.96,89.98,89.91,89.94,2900.0,87.0935,87.1129,87.0451,87.0742,2900.0
2023-11-27 10:40:00,89.84,89.92,89.83,89.83,1100.0,86.9774,87.0548,86.9677,86.9677,1100.0
2023-11-27 10:45:00,89.84,89.9,89.81,89.88,700.0,86.9774,87.0355,86.9483,87.0161,700.0
2023-11-27 10:50:00,89.83,89.85,89.81,89.81,2263.0,86.9677,86.9871,86.9483,86.9483,2263.0
2023-11-27 10:55:00,89.87,89.87,89.86,89.86,600.0,87.0064,87.0064,86.9967,86.9967,600.0
2023-11-27 11:00:00,89.85,89.85,89.79,89.82,600.0,86.9871,86.9871,86.929,86.958,600.0
2023-11-27 11:05:00,89.87,89.98,89.8,89.98,1175.0,87.0064,87.1129,86.9386,87.1129,1175.0
2023-11-27 11:10:00,90.04,90.04,89.99,90.0,750.0,87.171,87.171,87.1226,87.1323,750.0
2023-11-27 11:15:00,90.01,90.03,90.01,90.03,200.0,87.142,87.1613,87.142,87.1613,200.0
2023-11-27 11:20:00,90.03,90.1,90.02,90.02,800.0,87.1613,87.2291,87.1516,87.1516,800.0
2023-11-27 11:25:00,90.0,90.08,90.0,90.08,1535.0,87.1323,87.2097,87.1323,87.2097,1535.0
2023-11-27 11:30:00,90.06,90.06,89.97,89.99,800.0,87.1904,87.1904,87.1032,87.1226,800.0
2023-11-27 11:35:00,90.01,90.06,90.01,90.06,600.0,87.142,87.1904,87.142,87.1904,600.0
2023-11-27 11:40:00,90.0,90.05,90.0,90.05,400.0,87.1323,87.1807,87.1323,87.1807,400.0
2023-11-27 11:45:00,90.04,90.04,90.01,90.04,866.0,87.171,87.171,87.142,87.171,866.0
2023-11-27 11:50:00,90.06,90.1,90.06,90.1,902.0,87.1904,87.2291,87.1904,87.2291,902.0
2023-11-27 11:55:00,90.16,90.16,90.1,90.1,200.0,87.2872,87.2872,87.2291,87.2291,200.0
2023-11-27 12:00:00,90.08,90.08,90.08,90.08,100.0,87.2097,87.2097,87.2097,87.2097,100.0
2023-11-27 12:05:00,90.12,90.24,90.12,90.21,700.0,87.2484,87.3646,87.2484,87.3356,700.0
2023-11-27 12:10:00,90.18,90.18,90.17,90.18,600.0,87.3065,87.3065,87.2969,87.3065,600.0
2023-11-27 12:15:00,90.23,90.26,90.23,90.26,400.0,87.3549,87.384,87.3549,87.384,400.0
2023-11-27 12:20:00,90.27,90.3,90.25,90.3,735.0,87.3937,87.4227,87.3743,87.4227,735.0
2023-11-27 12:25:00,90.2,90.2,90.2,90.2,100.0,87.3259,87.3259,87.3259,87.3259,100.0
2023-11-27 12:30:00,90.24,90.24,90.17,90.17,200.0,87.3646,87.3646,87.2969,87.2969,200.0
2023-11-27 12:35:00,90.17,90.17,90.17,90.17,0.0,87.2969,87.2969,87.2969,87.2969,0.0
2023-11-27 12:40:00,90.13,90.28,90.13,90.28,500.0,87.2581,87.4034,87.2581,87.4034,500.0
2023-11-27 12:45:00,90.25,90.28,90.25,90.28,800.0,87.3743,87.4034,87.3743,87.4034,800.0
2023-11-27 12:50:00,90.24,90.26,90.24,90.26,475.0,87.3646,87.384,87.3646,87.384,475.0
2023-11-27 12:55:00,90.29,90.29,90.2,90.22,500.0,87.413,87.413,87.3259,87.3453,500.0
2023-11-27 13:00:00,90.23,90.23,90.23,90.23,200.0,87.3549,87.3549,87.3549,87.3549,200.0
2023-11-27 13:05:00,90.24,90.24,90.24,90.24,200.0,87.3646,87.3646,87.3646,87.3646,200.0
2023-11-27 13:10:00,90.29,90.29,90.28,90.28,200.0,87.413,87.413,87.4034,87.4034,200.0
2023-11-27 13:15:00,90.31,90.32,90.27,90.27,400.0,87.4324,87.4421,87.3937,87.3937,400.0
2023-11-27 13:20:00,90.31,90.31,90.31,90.31,100.0,87.4324,87.4324,87.4324,87.4324,100.0
2023-11-27 13:25:00,90.26,90.34,90.26,90.34,300.0,87.384,87.4614,87.384,87.4614,300.0
2023-11-27 13:30:00,90.36,90.36,90.36,90.36,200.0,87.4808,87.4808,87.4808,87.4808,200.0
2023-11-27 13:35:00,90.37,90.37,90.34,90.34,200.0,87.4905,87.4905,87.4614,87.4614,200.0
2023-11-27 13:40:00,90.34,90.37,90.34,90.37,500.0,87.4614,87.4905,87.4614,87.4905,500.0
2023-11-27 13:45:00,90.39,90.39,90.34,90.34,200.0,87.5098,87.5098,87.4614,87.4614,200.0
2023-11-27 13:50:00,90.4,90.43,90.37,90.43,1625.0,87.5195,87.5486,87.4905,87.5486,1625.0
2023-11-27 13:55:00,90.43,90.47,90.38,90.43,1000.0,87.5486,87.5873,87.5002,87.5486,1000.0
2023-11-27 14:00:00,90.44,90.48,90.43,90.48,400.0,87.5583,87.597,87.5486,87.597,400.0
2023-11-27 14:05:00,90.53,90.53,90.51,90.51,709.0,87.6454,87.6454,87.626,87.626,709.0
2023-11-27 14:10:00,90.55,90.56,90.54,90.54,600.0,87.6647,87.6744,87.6551,87.6551,600.0
2023-11-27 14:15:00,90.55,90.61,90.55,90.61,1349.0,87.6647,87.7228,87.6647,87.7228,1349.0
2023-11-27 14:20:00,90.61,90.62,90.61,90.62,200.0,87.7228,87.7325,87.7228,87.7325,200.0
2023-11-27 14:25:00,90.6,90.6,90.53,90.53,300.0,87.7132,87.7132,87.6454,87.6454,300.0
2023-11-27 14:30:00,90.56,90.56,90.53,90.53,400.0,87.6744,87.6744,87.6454,87.6454,400.0
2023-11-27 14:35:00,90.45,90.45,90.29,90.29,582.0,87.5679,87.5679,87.413,87.413,582.0
2023-11-27 14:40:00,90.31,90.31,90.27,90.27,200.0,87.4324,87.4324,87.3937,87.3937,200.0
2023-11-27 14:45:00,90.24,90.24,90.13,90.13,300.0,87.3646,87.3646,87.2581,87.2581,300.0
2023-11-27 14:50:00,90.23,90.26,90.23,90.26,400.0,87.3549,87.384,87.3549,87.384,400.0
2023-11-27 14:55:00,90.24,90.27,90.2,90.27,1400.0,87.3646,87.3937,87.3259,87.3937,1400.0
2023-11-27 15:00:00,90.23,90.25,90.22,90.22,1300.0,87.3549,87.3743,87.3453,87.3453,1300.0
2023-11-27 15:05:00,90.22,90.25,90.21,90.21,1300.0,87.3453,87.3743,87.3356,87.3356,1300.0
2023-11-27 15:10:00,90.22,90.25,90.16,90.16,1563.0,87.3453,87.3743,87.2872,87.2872,1563.0
2023-11-27 15:15:00,90.11,90.14,90.09,90.09,700.0,87.2388,87.2678,87.2194,87.2194,700.0
2023-11-27 15:20:00,90.07,90.09,90.07,90.07,700.0,87.2,87.2194,87.2,87.2,700.0
2023-11-27 15:25:00,90.06,90.08,90.06,90.06,611.0,87.1904,87.2097,87.1904,87.1904,611.0
2023-11-27 15:30:00,90.08,90.14,90.05,90.13,1206.0,87.2097,87.2678,87.1807,87.2581,1206.0
2023-11-27 15:35:00,90.21,90.31,90.19,90.27,800.0,87.3356,87.4324,87.3162,87.3937,800.0
2023-11-27 15:40:00,90.31,90.33,90.27,90.29,1800.0,87.4324,87.4518,87.3937,87.413,1800.0
2023-11-27 15:45:00,90.29,90.29,90.1,90.19,2464.0,87.413,87.413,87.2291,87.3162,2464.0
2023-11-27 15:50:00,90.19,90.21,90.12,90.12,1751.0,87.3162,87.3356,87.2484,87.2484,1751.0
2023-11-27 15:55:00,90.09,90.15,90.06,90.1,6156.0,87.2194,87.2775,87.1904,87.2291,6156.0
2023-11-28 09:30:00,89.09,89.22,89.04,89.2,1501.0,86.2513,86.3771,86.2029,86.3578,1501.0
2023-11-28 09:35:00,89.23,89.55,89.21,89.54,4162.0,86.3868,86.6966,86.3674,86.6869,4162.0
2023-11-28 09:40:00,89.57,89.57,89.36,89.45,5779.0,86.716,86.716,86.5127,86.5998,5779.0
2023-11-28 09:45:00,89.49,89.53,89.3,89.3,2069.0,86.6385,86.6772,86.4546,86.4546,2069.0
2023-11-28 09:50:00,89.38,89.39,89.02,89.15,2948.0,86.532,86.5417,86.1835,86.3094,2948.0
2023-11-28 09:55:00,89.11,89.15,89.0,89.12,1600.0,86.2706,86.3094,86.1641,86.2803,1600.0
2023-11-28 10:00:00,89.23,89.27,89.17,89.17,1121.0,86.3868,86.4255,86.3287,86.3287,1121.0
2023-11-28 10:05:00,89.23,89.23,88.97,89.03,2050.0,86.3868,86.3868,86.1351,86.1932,2050.0
2023-11-28 10:10:00,89.05,89.3,89.02,89.3,3796.0,86.2125,86.4546,86.1835,86.4546,3796.0
2023-11-28 10:15:00,89.29,89.29,89.16,89.16,1100.0,86.4449,86.4449,86.319,86.319,1100.0
2023-11-28 10:20:00,89.08,89.27,89.08,89.27,900.0,86.2416,86.4255,86.2416,86.4255,900.0
2023-11-28 10:25:00,89.25,89.32,89.24,89.26,1800.0,86.4062,86.4739,86.3965,86.4159,1800.0
2023-11-28 10:30:00,89.27,89.32,89.23,89.23,1951.0,86.4255,86.4739,86.3868,86.3868,1951.0
2023-11-28 10:35:00,89.23,89.27,89.16,89.27,400.0,86.3868,86.4255,86.319,86.4255,400.0
2023-11-28 10:40:00,89.35,89.37,89.35,89.35,846.0,86.503,86.5223,86.503,86.503,846.0
2023-11-28 10:45:00,89.38,89.38,89.36,89.36,486.0,86.532,86.532,86.5127,86.5127,486.0
2023-11-28 10:50:00,89.28,89.32,89.26,89.27,600.0,86.4352,86.4739,86.4159,86.4255,600.0
2023-11-28 10:55:00,89.26,89.27,89.2,89.27,800.0,86.4159,86.4255,86.3578,86.4255,800.0
2023-11-28 11:00:00,89.33,89.33,89.3,89.3,200.0,86.4836,86.4836,86.4546,86.4546,200.0
2023-11-28 11:05:00,89.28,89.3,89.27,89.3,450.0,86.4352,86.4546,86.4255,86.4546,450.0
2023-11-28 11:10:00,89.49,89.49,89.49,89.49,100.0,86.6385,86.6385,86.6385,86.6385,100.0
2023-11-28 11:15:00,89.5,89.5,89.5,89.5,200.0,86.6482,86.6482,86.6482,86.6482,200.0
2023-11-28 11:20:00,89.5,89.58,89.5,89.58,500.0,86.6482,86.7257,86.6482,86.7257,500.0
2023-11-28 11:25:00,89.57,89.57,89.55,89.56,772.0,86.716,86.716,86.6966,86.7063,772.0
2023-11-28 11:30:00,89.59,89.59,89.58,89.58,200.0,86.7353,86.7353,86.7257,86.7257,200.0
2023-11-28 11:35:00,89.57,89.57,89.5,89.51,1000.0,86.716,86.716,86.6482,86.6579,1000.0
2023-11-28 11:40:00,89.51,89.54,89.51,89.54,402.0,86.6579,86.6869,86.6579,86.6869,402.0
2023-11-28 11:45:00,89.57,89.58,89.47,89.47,556.0,86.716,86.7257,86.6192,86.6192,556.0
2023-11-28 11:50:00,89.58,89.67,89.56,89.67,500.0,86.7257,86.8128,86.7063,86.8128,500.0
2023-11-28 11:55:00,89.64,89.64,89.54,89.61,700.0,86.7837,86.7837,86.6869,86.7547,700.0
2023-11-28 12:00:00,89.6,89.61,89.56,89.61,1012.0,86.745,86.7547,86.7063,86.7547,1012.0
2023-11-28 12:05:00,89.57,89.57,89.51,89.57,1394.0,86.716,86.716,86.6579,86.716,1394.0
2023-11-28 12:10:00,89.56,89.58,89.56,89.58,400.0,86.7063,86.7257,86.7063,86.7257,400.0
2023-11-28 12:15:00,89.63,89.65,89.6,89.64,935.0,86.7741,86.7934,86.745,86.7837,935.0
2023-11-28 12:20:00,89.66,89.73,89.66,89.7,582.0,86.8031,86.8709,86.8031,86.8418,582.0
2023-11-28 12:25:00,89.75,89.82,89.75,89.82,388.0,86.8902,86.958,86.8902,86.958,388.0
2023-11-28 12:30:00,89.78,89.78,89.78,89.78,100.0,86.9193,86.9193,86.9193,86.9193,100.0
2023-11-28 12:35:00,89.9,89.93,89.87,89.93,1273.0,87.0355,87.0645,87.0064,87.0645,1273.0
2023-11-28 12:40:00,89.91,89.94,89.91,89.91,1000.0,87.0451,87.0742,87.0451,87.0451,1000.0
2023-11-28 12:45:00,89.97,89.97,89.97,89.97,100.0,87.1032,87.1032,87.1032,87.1032,100.0
2023-11-28 12:50:00,90.02,90.02,90.0,90.0,538.0,87.1516,87.1516,87.1323,87.1323,538.0
2023-11-28 12:55:00,89.97,89.98,89.94,89.98,500.0,87.1032,87.1129,87.0742,87.1129,500.0
2023-11-28 13:00:00,90.07,90.07,89.94,89.96,300.0,87.2,87.2,87.0742,87.0935,300.0
2023-11-28 13:05:00,90.01,90.02,90.01,90.02,200.0,87.142,87.1516,87.142,87.1516,200.0
2023-11-28 13:10:00,90.01,90.02,90.01,90.02,343.0,87.142,87.1516,87.142,87.1516,343.0
2023-11-28 13:15:00,90.02,90.04,90.02,90.04,200.0,87.1516,87.171,87.1516,87.171,200.0
2023-11-28 13:20:00,90.04,90.04,90.04,90.04,0.0,87.171,87.171,87.171,87.171,0.0
2023-11-28 13:25:00,89.93,89.98,89.93,89.98,400.0,87.0645,87.1129,87.0645,87.1129,400.0
2023-11-28 13:30:00,90.03,90.06,90.03,90.06,200.0,87.1613,87.1904,87.1613,87.1904,200.0
2023-11-28 13:35:00,90.07,90.07,90.07,90.07,100.0,87.2,87.2,87.2,87.2,100.0
2023-11-28 13:40:00,90.13,90.13,90.12,90.12,200.0,87.2581,87.2581,87.2484,87.2484,200.0
2023-11-28 13:45:00,90.11,90.11,90.01,90.01,400.0,87.2388,87.2388,87.142,87.142,400.0
2023-11-28 13:50:00,90.03,90.05,90.02,90.05,516.0,87.1613,87.1807,87.1516,87.1807,516.0
2023-11-28 13:55:00,90.02,90.03,90.02,90.03,228.0,87.1516,87.1613,87.1516,87.1613,228.0
2023-11-28 14:00:00,90.01,90.05,90.01,90.03,752.0,87.142,87.1807,87.142,87.1613,752.0
2023-11-28 14:05:00,90.05,90.05,90.05,90.05,100.0,87.1807,87.1807,87.1807,87.1807,100.0
2023-11-28 14:10:00,90.08,90.08,90.0,90.02,600.0,87.2097,87.2097,87.1323,87.1516,600.0
2023-11-28 14:15:00,89.94,89.95,89.94,89.95,200.0,87.0742,87.0839,87.0742,87.0839,200.0
2023-11-28 14:20:00,90.0,90.0,90.0,90.0,245.0,87.1323,87.1323,87.1323,87.1323,245.0
2023-11-28 14:25:00,89.74,89.74,89.73,89.73,300.0,86.8806,86.8806,86.8709,86.8709,300.0
2023-11-28 14:30:00,89.65,89.65,89.64,89.64,330.0,86.7934,86.7934,86.7837,86.7837,330.0
2023-11-28 14:35:00,89.7,89.73,89.7,89.71,959.0,86.8418,86.8709,86.8418,86.8515,959.0
2023-11-28 14:40:00,89.71,89.71,89.67,89.67,400.0,86.8515,86.8515,86.8128,86.8128,400.0
2023-11-28 14:45:00,89.67,89.69,89.67,89.68,701.0,86.8128,86.8321,86.8128,86.8225,701.0
2023-11-28 14:50:00,89.67,89.71,89.67,89.71,473.0,86.8128,86.8515,86.8128,86.8515,473.0
2023-11-28 14:55:00,89.76,89.76,89.68,89.68,400.0,86.8999,86.8999,86.8225,86.8225,400.0
2023-11-28 15:00:00,89.68,89.72,89.68,89.7,500.0,86.8225,86.8612,86.8225,86.8418,500.0
2023-11-28 15:05:00,89.71,89.71,89.64,89.64,629.0,86.8515,86.8515,86.7837,86.7837,629.0
2023-11-28 15:10:00,89.67,89.68,89.59,89.59,626.0,86.8128,86.8225,86.7353,86.7353,626.0
2023-11-28 15:15:00,89.61,89.67,89.6,89.6,917.0,86.7547,86.8128,86.745,86.745,917.0
2023-11-28 15:20:00,89.62,89.62,89.54,89.54,400.0,86.7644,86.7644,86.6869,86.6869,400.0
2023-11-28 15:25:00,89.52,89.52,89.49,89.49,200.0,86.6676,86.6676,86.6385,86.6385,200.0
2023-11-28 15:30:00,89.49,89.49,89.44,89.44,943.0,86.6385,86.6385,86.5901,86.5901,943.0
2023-11-28 15:35:00,89.44,89.52,89.43,89.47,1400.0,86.5901,86.6676,86.5804,86.6192,1400.0
2023-11-28 15:40:00,89.46,89.55,89.45,89.54,1200.0,86.6095,86.6966,86.5998,86.6869,1200.0
2023-11-28 15:45:00,89.57,89.59,89.56,89.59,1281.0,86.716,86.7353,86.7063,86.7353,1281.0
2023-11-28 15:50:00,89.6,89.63,89.35,89.35,5907.0,86.745,86.7741,86.503,86.503,5907.0
2023-11-28 15:55:00,89.39,89.4,89.26,89.34,9847.0,86.5417,86.5514,86.4159,86.4933,9847.0
2023-11-29 09:30:00,89.8,89.8,89.33,89.33,300.0,86.9386,86.9386,86.4836,86.4836,300.0
2023-11-29 09:35:00,89.28,89.45,89.28,89.45,300.0,86.4352,86.5998,86.4352,86.5998,300.0
2023-11-29 09:40:00,89.75,89.75,89.48,89.53,493.0,86.8902,86.8902,86.6288,86.6772,493.0
2023-11-29 09:45:00,89.5,89.55,89.5,89.53,1100.0,86.6482,86.6966,86.6482,86.6772,1100.0
2023-11-29 09:50:00,89.65,89.69,89.58,89.58,1100.0,86.7934,86.8321,86.7257,86.7257,1100.0
2023-11-29 09:55:00,89.6,89.61,89.48,89.53,719.0,86.745,86.7547,86.6288,86.6772,719.0
2023-11-29 10:00:00,89.52,89.53,89.44,89.44,600.0,86.6676,86.6772,86.5901,86.5901,600.0
2023-11-29 10:05:00,89.38,89.38,89.27,89.28,400.0,86.532,86.532,86.4255,86.4352,400.0
2023-11-29 10:10:00,89.16,89.18,89.04,89.08,2100.0,86.319,86.3384,86.2029,86.2416,2100.0
2023-11-29 10:15:00,89.12,89.14,89.07,89.13,1442.0,86.2803,86.2997,86.2319,86.29,1442.0
2023-11-29 10:20:00,89.15,89.22,89.15,89.22,800.0,86.3094,86.3771,86.3094,86.3771,800.0
2023-11-29 10:25:00,89.27,89.33,89.27,89.3,500.0,86.4255,86.4836,86.4255,86.4546,500.0
2023-11-29 10:30:00,89.3,89.3,89.24,89.25,500.0,86.4546,86.4546,86.3965,86.4062,500.0
2023-11-29 10:35:00,89.31,89.31,89.22,89.25,600.0,86.4643,86.4643,86.3771,86.4062,600.0
2023-11-29 10:40:00,89.26,89.26,89.19,89.24,900.0,86.4159,86.4159,86.3481,86.3965,900.0
2023-11-29 10:45:00,89.2,89.21,89.11,89.14,1400.0,86.3578,86.3674,86.2706,86.2997,1400.0
2023-11-29 10:50:00,89.03,89.06,88.83,88.87,1600.0,86.1932,86.2222,85.9996,86.0383,1600.0
2023-11-29 10:55:00,88.91,88.91,88.83,88.89,800.0,86.077,86.077,85.9996,86.0576,800.0
2023-11-29 11:00:00,88.81,88.91,88.78,88.86,1600.0,85.9802,86.077,85.9511,86.0286,1600.0
2023-11-29 11:05:00,88.81,88.85,88.81,88.85,400.0,85.9802,86.0189,85.9802,86.0189,400.0
2023-11-29 11:10:00,88.89,88.89,88.73,88.79,900.0,86.0576,86.0576,85.9027,85.9608,900.0
2023-11-29 11:15:00,88.83,88.83,88.75,88.76,1200.0,85.9996,85.9996,85.9221,85.9318,1200.0
2023-11-29 11:20:00,88.77,88.77,88.74,88.74,700.0,85.9415,85.9415,85.9124,85.9124,700.0
2023-11-29 11:25:00,88.76,88.76,88.73,88.76,900.0,85.9318,85.9318,85.9027,85.9318,900.0
2023-11-29 11:30:00,88.71,88.74,88.68,88.74,700.0,85.8834,85.9124,85.8543,85.9124,700.0
2023-11-29 11:35:00,88.74,88.77,88.74,88.77,750.0,85.9124,85.9415,85.9124,85.9415,750.0
2023-11-29 11:40:00,88.79,88.82,88.79,88.82,200.0,85.9608,85.9899,85.9608,85.9899,200.0
2023-11-29 11:45:00,88.82,88.85,88.82,88.85,500.0,85.9899,86.0189,85.9899,86.0189,500.0
2023-11-29 11:50:00,88.71,88.78,88.71,88.78,600.0,85.8834,85.9511,85.8834,85.9511,600.0
2023-11-29 11:55:00,88.87,88.88,88.87,88.88,300.0,86.0383,86.048,86.0383,86.048,300.0
2023-11-29 12:00:00,88.84,88.84,88.78,88.78,400.0,86.0092,86.0092,85.9511,85.9511,400.0
2023-11-29 12:05:00,88.79,88.81,88.76,88.76,300.0,85.9608,85.9802,85.9318,85.9318,300.0
2023-11-29 12:10:00,88.86,88.87,88.86,88.87,500.0,86.0286,86.0383,86.0286,86.0383,500.0
2023-11-29 12:15:00,88.86,88.89,88.86,88.89,200.0,86.0286,86.0576,86.0286,86.0576,200.0
2023-11-29 12:20:00,88.76,88.77,88.76,88.77,200.0,85.9318,85.9415,85.9318,85.9415,200.0
2023-11-29 12:25:00,88.77,88.8,88.67,88.8,1614.0,85.9415,85.9705,85.8447,85.9705,1614.0
2023-11-29 12:30:00,88.84,88.84,88.83,88.83,400.0,86.0092,86.0092,85.9996,85.9996,400.0
2023-11-29 12:35:00,88.84,88.9,88.84,88.9,400.0,86.0092,86.0673,86.0092,86.0673,400.0
2023-11-29 12:40:00,88.85,88.85,88.74,88.74,1746.0,86.0189,86.0189,85.9124,85.9124,1746.0
2023-11-29 12:45:00,88.74,88.77,88.74,88.74,720.0,85.9124,85.9415,85.9124,85.9124,720.0
2023-11-29 12:50:00,88.74,88.75,88.66,88.7,2954.0,85.9124,85.9221,85.835,85.8737,2954.0
2023-11-29 12:55:00,88.7,88.75,88.7,88.7,1600.0,85.8737,85.9221,85.8737,85.8737,1600.0
2023-11-29 13:00:00,88.72,88.8,88.72,88.77,2199.0,85.8931,85.9705,85.8931,85.9415,2199.0
2023-11-29 13:05:00,88.79,88.82,88.77,88.79,2375.0,85.9608,85.9899,85.9415,85.9608,2375.0
2023-11-29 13:10:00,88.78,88.79,88.76,88.77,2300.0,85.9511,85.9608,85.9318,85.9415,2300.0
2023-11-29 13:15:00,88.7,88.71,88.67,88.67,700.0,85.8737,85.8834,85.8447,85.8447,700.0
2023-11-29 13:20:00,88.67,88.7,88.67,88.69,700.0,85.8447,85.8737,85.8447,85.864,700.0
2023-11-29 13:25:00,88.68,88.68,88.68,88.68,200.0,85.8543,85.8543,85.8543,85.8543,200.0
2023-11-29 13:30:00,88.74,88.74,88.59,88.59,653.0,85.9124,85.9124,85.7672,85.7672,653.0
2023-11-29 13:35:00,88.61,88.66,88.61,88.66,300.0,85.7866,85.835,85.7866,85.835,300.0
2023-11-29 13:40:00,88.6,88.62,88.52,88.52,800.0,85.7769,85.7962,85.6994,85.6994,800.0
2023-11-29 13:45:00,88.55,88.6,88.5,88.53,10460.0,85.7285,85.7769,85.6801,85.7091,10460.0
2023-11-29 13:50:00,88.56,88.57,88.53,88.57,639.0,85.7382,85.7478,85.7091,85.7478,639.0
2023-11-29 13:55:00,88.5,88.5,88.43,88.43,1027.0,85.6801,85.6801,85.6123,85.6123,1027.0
2023-11-29 14:00:00,88.39,88.4,88.39,88.4,300.0,85.5736,85.5833,85.5736,85.5833,300.0
2023-11-29 14:05:00,88.28,88.32,88.25,88.3,828.0,85.4671,85.5058,85.438,85.4864,828.0
2023-11-29 14:10:00,88.29,88.34,88.27,88.33,1200.0,85.4768,85.5252,85.4574,85.5155,1200.0
2023-11-29 14:15:00,88.36,88.36,88.21,88.21,1200.0,85.5445,85.5445,85.3993,85.3993,1200.0
2023-11-29 14:20:00,88.26,88.33,88.26,88.33,400.0,85.4477,85.5155,85.4477,85.5155,400.0
2023-11-29 14:25:00,88.33,88.33,88.28,88.28,300.0,85.5155,85.5155,85.4671,85.4671,300.0
2023-11-29 14:30:00,88.23,88.3,88.19,88.27,1987.0,85.4187,85.4864,85.3799,85.4574,1987.0
2023-11-29 14:35:00,88.32,88.32,88.25,88.25,1600.0,85.5058,85.5058,85.438,85.438,1600.0
2023-11-29 14:40:00,88.25,88.3,88.25,88.26,469.0,85.438,85.4864,85.438,85.4477,469.0
2023-11-29 14:45:00,88.25,88.35,88.25,88.35,1400.0,85.438,85.5348,85.438,85.5348,1400.0
2023-11-29 14:50:00,88.35,88.37,88.33,88.34,1400.0,85.5348,85.5542,85.5155,85.5252,1400.0
2023-11-29 14:55:00,88.36,88.38,88.33,88.35,1200.0,85.5445,85.5639,85.5155,85.5348,1200.0
2023-11-29 15:00:00,88.39,88.44,88.38,88.44,600.0,85.5736,85.622,85.5639,85.622,600.0
2023-11-29 15:05:00,88.44,88.44,88.36,88.39,1100.0,85.622,85.622,85.5445,85.5736,1100.0
2023-11-29 15:10:00,88.31,88.37,88.26,88.3,900.0,85.4961,85.5542,85.4477,85.4864,900.0
2023-11-29 15:15:00,88.31,88.33,88.21,88.23,1200.0,85.4961,85.5155,85.3993,85.4187,1200.0
2023-11-29 15:20:00,88.19,88.19,88.08,88.12,1612.0,85.3799,85.3799,85.2735,85.3122,1612.0
2023-11-29 15:25:00,88.12,88.13,88.1,88.1,600.0,85.3122,85.3219,85.2928,85.2928,600.0
2023-11-29 15:30:00,88.1,88.17,88.1,88.17,620.0,85.2928,85.3606,85.2928,85.3606,620.0
2023-11-29 15:35:00,88.14,88.16,88.07,88.07,1400.0,85.3315,85.3509,85.2638,85.2638,1400.0
2023-11-29 15:40:00,88.03,88.1,88.03,88.08,1900.0,85.225,85.2928,85.225,85.2735,1900.0
2023-11-29 15:45:00,88.16,88.16,88.03,88.11,1800.0,85.3509,85.3509,85.225,85.3025,1800.0
2023-11-29 15:50:00,88.1,88.1,88.0,88.05,2100.0,85.2928,85.2928,85.196,85.2444,2100.0
2023-11-29 15:55:00,88.05,88.28,88.05,88.17,7724.0,85.2444,85.4671,85.2444,85.3606,7724.0
2023-11-30 09:30:00,88.18,88.29,87.69,87.69,2008.0,85.3703,85.4768,84.8959,84.8959,2008.0
2023-11-30 09:35:00,87.9,88.28,87.85,87.85,1768.0,85.0992,85.4671,85.0508,85.0508,1768.0
2023-11-30 09:40:00,87.92,88.03,87.88,87.93,1888.0,85.1185,85.225,85.0798,85.1282,1888.0
2023-11-30 09:45:00,87.95,88.18,87.95,88.16,1000.0,85.1476,85.3703,85.1476,85.3509,1000.0
2023-11-30 09:50:00,88.15,88.21,88.15,88.16,1150.0,85.3412,85.3993,85.3412,85.3509,1150.0
2023-11-30 09:55:00,88.01,88.01,87.93,87.93,300.0,85.2057,85.2057,85.1282,85.1282,300.0
2023-11-30 10:00:00,87.96,88.0,87.61,87.61,950.0,85.1573,85.196,84.8184,84.8184,950.0
2023-11-30 10:05:00,87.65,87.68,87.62,87.62,600.0,84.8572,84.8862,84.8281,84.8281,600.0
2023-11-30 10:10:00,87.51,87.71,87.51,87.71,1100.0,84.7216,84.9152,84.7216,84.9152,1100.0
2023-11-30 10:15:00,87.95,88.01,87.93,87.94,500.0,85.1476,85.2057,85.1282,85.1379,500.0
2023-11-30 10:20:00,87.96,88.01,87.94,88.01,500.0,85.1573,85.2057,85.1379,85.2057,500.0
2023-11-30 10:25:00,87.91,87.91,87.85,87.85,300.0,85.1089,85.1089,85.0508,85.0508,300.0
2023-11-30 10:30:00,87.84,87.96,87.84,87.96,700.0,85.0411,85.1573,85.0411,85.1573,700.0
2023-11-30 10:35:00,88.12,88.12,88.06,88.1,800.0,85.3122,85.3122,85.2541,85.2928,800.0
2023-11-30 10:40:00,88.2,88.3,88.2,88.26,800.0,85.3896,85.4864,85.3896,85.4477,800.0
2023-11-30 10:45:00,88.22,88.22,88.16,88.16,1021.0,85.409,85.409,85.3509,85.3509,1021.0
2023-11-30 10:50:00,88.18,88.24,88.18,88.23,800.0,85.3703,85.4284,85.3703,85.4187,800.0
2023-11-30 10:55:00,88.32,88.43,88.31,88.43,800.0,85.5058,85.6123,85.4961,85.6123,800.0
2023-11-30 11:00:00,88.32,88.34,88.32,88.34,300.0,85.5058,85.5252,85.5058,85.5252,300.0
2023-11-30 11:05:00,88.31,88.34,88.31,88.34,300.0,85.4961,85.5252,85.4961,85.5252,300.0
2023-11-30 11:10:00,88.27,88.27,88.22,88.23,550.0,85.4574,85.4574,85.409,85.4187,550.0
2023-11-30 11:15:00,88.21,88.24,88.13,88.13,700.0,85.3993,85.4284,85.3219,85.3219,700.0
2023-11-30 11:20:00,88.09,88.18,88.09,88.18,300.0,85.2831,85.3703,85.2831,85.3703,300.0
2023-11-30 11:25:00,88.2,88.27,88.2,88.26,300.0,85.3896,85.4574,85.3896,85.4477,300.0
2023-11-30 11:30:00,88.27,88.39,88.27,88.37,1171.0,85.4574,85.5736,85.4574,85.5542,1171.0
2023-11-30 11:35:00,88.34,88.36,88.32,88.36,400.0,85.5252,85.5445,85.5058,85.5445,400.0
2023-11-30 11:40:00,88.34,88.34,88.02,88.02,1100.0,85.5252,85.5252,85.2154,85.2154,1100.0
2023-11-30 11:45:00,88.0,88.03,87.96,87.97,1200.0,85.196,85.225,85.1573,85.167,1200.0
2023-11-30 11:50:00,87.94,88.02,87.94,88.01,1282.0,85.1379,85.2154,85.1379,85.2057,1282.0
2023-11-30 11:55:00,88.03,88.04,87.99,87.99,827.0,85.225,85.2347,85.1863,85.1863,827.0
2023-11-30 12:00:00,88.0,88.03,87.99,88.03,800.0,85.196,85.225,85.1863,85.225,800.0
2023-11-30 12:05:00,88.06,88.08,88.04,88.05,1254.0,85.2541,85.2735,85.2347,85.2444,1254.0
2023-11-30 12:10:00,88.06,88.06,88.0,88.0,1902.0,85.2541,85.2541,85.196,85.196,1902.0
2023-11-30 12:15:00,88.01,88.05,87.87,87.87,1150.0,85.2057,85.2444,85.0701,85.0701,1150.0
2023-11-30 12:20:00,87.9,87.9,87.9,87.9,300.0,85.0992,85.0992,85.0992,85.0992,300.0
2023-11-30 12:25:00,87.84,87.9,87.84,87.89,800.0,85.0411,85.0992,85.0411,85.0895,800.0
2023-11-30 12:30:00,87.96,87.96,87.83,87.83,302.0,85.1573,85.1573,85.0314,85.0314,302.0
2023-11-30 12:35:00,87.84,87.86,87.82,87.85,700.0,85.0411,85.0605,85.0217,85.0508,700.0
2023-11-30 12:40:00,87.81,87.89,87.8,87.89,900.0,85.0121,85.0895,85.0024,85.0895,900.0
2023-11-30 12:45:00,87.83,87.83,87.75,87.77,700.0,85.0314,85.0314,84.954,84.9733,700.0
2023-11-30 12:50:00,87.76,87.76,87.69,87.7,939.0,84.9636,84.9636,84.8959,84.9056,939.0
2023-11-30 12:55:00,87.71,87.8,87.71,87.75,700.0,84.9152,85.0024,84.9152,84.954,700.0
2023-11-30 13:00:00,87.8,87.85,87.78,87.85,700.0,85.0024,85.0508,84.983,85.0508,700.0
2023-11-30 13:05:00,87.87,87.95,87.86,87.95,600.0,85.0701,85.1476,85.0605,85.1476,600.0
2023-11-30 13:10:00,87.93,88.06,87.93,88.06,200.0,85.1282,85.2541,85.1282,85.2541,200.0
2023-11-30 13:15:00,88.15,88.19,88.15,88.19,600.0,85.3412,85.3799,85.3412,85.3799,600.0
2023-11-30 13:20:00,88.28,88.28,88.15,88.15,447.0,85.4671,85.4671,85.3412,85.3412,447.0
2023-11-30 13:25:00,88.17,88.17,88.1,88.14,700.0,85.3606,85.3606,85.2928,85.3315,700.0
2023-11-30 13:30:00,88.19,88.29,88.17,88.28,538.0,85.3799,85.4768,85.3606,85.4671,538.0
2023-11-30 13:35:00,88.31,88.36,88.31,88.32,400.0,85.4961,85.5445,85.4961,85.5058,400.0
2023-11-30 13:40:00,88.35,88.36,88.34,88.36,400.0,85.5348,85.5445,85.5252,85.5445,400.0
2023-11-30 13:45:00,88.33,88.33,88.26,88.32,1876.0,85.5155,85.5155,85.4477,85.5058,1876.0
2023-11-30 13:50:00,88.26,88.26,88.23,88.25,300.0,85.4477,85.4477,85.4187,85.438,300.0
2023-11-30 13:55:00,88.27,88.27,88.23,88.23,300.0,85.4574,85.4574,85.4187,85.4187,300.0
2023-11-30 14:00:00,88.25,88.33,88.25,88.33,719.0,85.438,85.5155,85.438,85.5155,719.0
2023-11-30 14:05:00,88.37,88.47,88.36,88.47,800.0,85.5542,85.651,85.5445,85.651,800.0
2023-11-30 14:10:00,88.52,88.52,88.46,88.46,1000.0,85.6994,85.6994,85.6413,85.6413,1000.0
2023-11-30 14:15:00,88.41,88.46,88.39,88.43,1495.0,85.5929,85.6413,85.5736,85.6123,1495.0
2023-11-30 14:20:00,88.42,88.51,88.42,88.48,700.0,85.6026,85.6897,85.6026,85.6607,700.0
2023-11-30 14:25:00,88.47,88.51,88.45,88.45,1858.0,85.651,85.6897,85.6317,85.6317,1858.0
2023-11-30 14:30:00,88.43,88.54,88.43,88.54,1200.0,85.6123,85.7188,85.6123,85.7188,1200.0
2023-11-30 14:35:00,88.56,88.58,88.55,88.56,1057.0,85.7382,85.7575,85.7285,85.7382,1057.0
2023-11-30 14:40:00,88.58,88.61,88.58,88.59,1422.0,85.7575,85.7866,85.7575,85.7672,1422.0
2023-11-30 14:45:00,88.59,88.62,88.56,88.56,1613.0,85.7672,85.7962,85.7382,85.7382,1613.0
2023-11-30 14:50:00,88.56,88.58,88.54,88.57,1400.0,85.7382,85.7575,85.7188,85.7478,1400.0
2023-11-30 14:55:00,88.61,88.65,88.61,88.64,1400.0,85.7866,85.8253,85.7866,85.8156,1400.0
2023-11-30 15:00:00,88.6,88.61,88.5,88.52,1610.0,85.7769,85.7866,85.6801,85.6994,1610.0
2023-11-30 15:05:00,88.51,88.55,88.51,88.51,2051.0,85.6897,85.7285,85.6897,85.6897,2051.0
2023-11-30 15:10:00,88.59,88.62,88.58,88.58,700.0,85.7672,85.7962,85.7575,85.7575,700.0
2023-11-30 15:15:00,88.59,88.59,88.52,88.55,1200.0,85.7672,85.7672,85.6994,85.7285,1200.0
2023-11-30 15:20:00,88.59,88.6,88.48,88.48,900.0,85.7672,85.7769,85.6607,85.6607,900.0
2023-11-30 15:25:00,88.5,88.58,88.49,88.51,1300.0,85.6801,85.7575,85.6704,85.6897,1300.0
2023-11-30 15:30:00,88.56,88.6,88.55,88.6,518.0,85.7382,85.7769,85.7285,85.7769,518.0
2023-11-30 15:35:00,88.59,88.68,88.59,88.68,900.0,85.7672,85.8543,85.7672,85.8543,900.0
2023-11-30 15:40:00,88.7,88.73,88.61,88.73,3673.0,85.8737,85.9027,85.7866,85.9027,3673.0
2023-11-30 15:45:00,88.66,88.94,88.66,88.92,10854.0,85.835,86.106,85.835,86.0867,10854.0
2023-11-30 15:50:00,88.98,89.08,88.76,89.01,7653.0,86.1448,86.2416,85.9318,86.1738,7653.0
2023-11-30 15:55:00,89.03,89.21,89.03,89.16,13428.0,86.1932,86.3674,86.1932,86.319,13428.0
2023-12-01 09:30:00,89.2,89.37,89.2,89.37,600.0,86.3578,86.5223,86.3578,86.5223,600.0
2023-12-01 09:35:00,89.54,89.96,89.54,89.86,3624.0,86.6869,87.0935,86.6869,86.9967,3624.0
2023-12-01 09:40:00,89.85,89.85,89.65,89.72,1400.0,86.9871,86.9871,86.7934,86.8612,1400.0
2023-12-01 09:45:00,89.72,89.72,89.5,89.72,2800.0,86.8612,86.8612,86.6482,86.8612,2800.0
2023-12-01 09:50:00,89.75,89.88,89.7,89.73,2000.0,86.8902,87.0161,86.8418,86.8709,2000.0
2023-12-01 09:55:00,89.66,89.66,89.48,89.66,1700.0,86.8031,86.8031,86.6288,86.8031,1700.0
2023-12-01 10:00:00,89.8,90.07,89.8,90.07,2700.0,86.9386,87.2,86.9386,87.2,2700.0
2023-12-01 10:05:00,90.11,90.41,90.08,90.41,2783.0,87.2388,87.5292,87.2097,87.5292,2783.0
2023-12-01 10:10:00,90.35,90.35,90.05,90.05,1550.0,87.4711,87.4711,87.1807,87.1807,1550.0
2023-12-01 10:15:00,89.98,90.03,89.93,90.03,4100.0,87.1129,87.1613,87.0645,87.1613,4100.0
2023-12-01 10:20:00,89.98,90.05,89.97,90.0,3600.0,87.1129,87.1807,87.1032,87.1323,3600.0
2023-12-01 10:25:00,89.85,89.88,89.68,89.75,8684.0,86.9871,87.0161,86.8225,86.8902,8684.0
2023-12-01 10:30:00,89.72,89.72,89.61,89.61,2050.0,86.8612,86.8612,86.7547,86.7547,2050.0
2023-12-01 10:35:00,89.62,89.68,89.62,89.63,1177.0,86.7644,86.8225,86.7644,86.7741,1177.0
2023-12-01 10:40:00,89.64,89.64,89.58,89.58,996.0,86.7837,86.7837,86.7257,86.7257,996.0
2023-12-01 10:45:00,89.65,89.74,89.61,89.74,1600.0,86.7934,86.8806,86.7547,86.8806,1600.0
2023-12-01 10:50:00,89.74,89.82,89.74,89.82,1400.0,86.8806,86.958,86.8806,86.958,1400.0
2023-12-01 10:55:00,89.8,89.8,89.61,89.7,3300.0,86.9386,86.9386,86.7547,86.8418,3300.0
2023-12-01 11:00:00,89.71,89.71,89.49,89.6,3500.0,86.8515,86.8515,86.6385,86.745,3500.0
2023-12-01 11:05:00,89.62,89.73,89.56,89.73,2500.0,86.7644,86.8709,86.7063,86.8709,2500.0
2023-12-01 11:10:00,89.76,89.92,89.76,89.92,2179.0,86.8999,87.0548,86.8999,87.0548,2179.0
2023-12-01 11:15:00,89.9,90.01,89.86,90.01,2950.0,87.0355,87.142,86.9967,87.142,2950.0
2023-12-01 11:20:00,89.97,90.17,89.95,90.17,3500.0,87.1032,87.2969,87.0839,87.2969,3500.0
2023-12-01 11:25:00,90.17,90.24,90.15,90.23,6171.0,87.2969,87.3646,87.2775,87.3549,6171.0
2023-12-01 11:30:00,90.08,90.26,90.01,90.26,2000.0,87.2097,87.384,87.142,87.384,2000.0
2023-12-01 11:35:00,90.21,90.25,90.13,90.14,2300.0,87.3356,87.3743,87.2581,87.2678,2300.0
2023-12-01 11:40:00,90.12,90.3,90.12,90.3,2200.0,87.2484,87.4227,87.2484,87.4227,2200.0
2023-12-01 11:45:00,90.2,90.2,90.02,90.13,1924.0,87.3259,87.3259,87.1516,87.2581,1924.0
2023-12-01 11:50:00,90.16,90.23,90.13,90.18,2905.0,87.2872,87.3549,87.2581,87.3065,2905.0
2023-12-01 11:55:00,90.13,90.15,90.1,90.14,1840.0,87.2581,87.2775,87.2291,87.2678,1840.0
2023-12-01 12:00:00,89.98,90.03,89.98,90.02,2846.0,87.1129,87.1613,87.1129,87.1516,2846.0
2023-12-01 12:05:00,90.02,90.13,90.01,90.09,3839.0,87.1516,87.2581,87.142,87.2194,3839.0
2023-12-01 12:10:00,90.0,90.14,90.0,90.14,1800.0,87.1323,87.2678,87.1323,87.2678,1800.0
2023-12-01 12:15:00,90.15,90.29,90.15,90.29,4650.0,87.2775,87.413,87.2775,87.413,4650.0
2023-12-01 12:20:00,90.26,90.27,90.18,90.19,2224.0,87.384,87.3937,87.3065,87.3162,2224.0
2023-12-01 12:25:00,90.17,90.23,90.15,90.23,1844.0,87.2969,87.3549,87.2775,87.3549,1844.0
2023-12-01 12:30:00,90.19,90.3,90.19,90.29,2118.0,87.3162,87.4227,87.3162,87.413,2118.0
2023-12-01 12:35:00,90.24,90.3,90.24,90.28,2400.0,87.3646,87.4227,87.3646,87.4034,2400.0
2023-12-01 12:40:00,90.24,90.31,90.24,90.31,1134.0,87.3646,87.4324,87.3646,87.4324,1134.0
2023-12-01 12:45:00,90.32,90.34,90.25,90.32,1900.0,87.4421,87.4614,87.3743,87.4421,1900.0
2023-12-01 12:50:00,90.27,90.35,90.27,90.28,1000.0,87.3937,87.4711,87.3937,87.4034,1000.0
2023-12-01 12:55:00,90.3,90.3,90.21,90.22,2359.0,87.4227,87.4227,87.3356,87.3453,2359.0
2023-12-01 13:00:00,90.19,90.19,90.07,90.07,2100.0,87.3162,87.3162,87.2,87.2,2100.0
2023-12-01 13:05:00,90.0,90.01,89.91,89.95,3247.0,87.1323,87.142,87.0451,87.0839,3247.0
2023-12-01 13:10:00,89.92,89.94,89.87,89.88,1100.0,87.0548,87.0742,87.0064,87.0161,1100.0
2023-12-01 13:15:00,89.89,89.9,89.84,89.88,1600.0,87.0258,87.0355,86.9774,87.0161,1600.0
2023-12-01 13:20:00,89.84,89.87,89.84,89.87,1500.0,86.9774,87.0064,86.9774,87.0064,1500.0
2023-12-01 13:25:00,89.85,89.86,89.63,89.64,4100.0,86.9871,86.9967,86.7741,86.7837,4100.0
2023-12-01 13:30:00,89.55,89.56,89.49,89.55,2942.0,86.6966,86.7063,86.6385,86.6966,2942.0
2023-12-01 13:35:00,89.56,89.56,89.49,89.54,2500.0,86.7063,86.7063,86.6385,86.6869,2500.0
2023-12-01 13:40:00,89.53,89.66,89.51,89.62,3595.0,86.6772,86.8031,86.6579,86.7644,3595.0
2023-12-01 13:45:00,89.62,89.67,89.62,89.67,900.0,86.7644,86.8128,86.7644,86.8128,900.0
2023-12-01 13:50:00,89.68,89.68,89.6,89.63,2416.0,86.8225,86.8225,86.745,86.7741,2416.0
2023-12-01 13:55:00,89.65,89.67,89.64,89.66,1700.0,86.7934,86.8128,86.7837,86.8031,1700.0
2023-12-01 14:00:00,89.64,89.74,89.64,89.74,1900.0,86.7837,86.8806,86.7837,86.8806,1900.0
2023-12-01 14:05:00,89.73,89.73,89.62,89.69,2600.0,86.8709,86.8709,86.7644,86.8321,2600.0
2023-12-01 14:10:00,89.67,89.79,89.67,89.72,1500.0,86.8128,86.929,86.8128,86.8612,1500.0
2023-12-01 14:15:00,89.82,89.9,89.82,89.89,1050.0,86.958,87.0355,86.958,87.0258,1050.0
2023-12-01 14:20:00,89.89,89.89,89.84,89.86,2316.0,87.0258,87.0258,86.9774,86.9967,2316.0
2023-12-01 14:25:00,89.87,89.88,89.8,89.86,2800.0,87.0064,87.0161,86.9386,86.9967,2800.0
2023-12-01 14:30:00,89.87,89.9,89.81,89.82,3534.0,87.0064,87.0355,86.9483,86.958,3534.0
2023-12-01 14:35:00,89.81,89.81,89.71,89.71,2044.0,86.9483,86.9483,86.8515,86.8515,2044.0
2023-12-01 14:40:00,89.73,89.73,89.6,89.6,3138.0,86.8709,86.8709,86.745,86.745,3138.0
2023-12-01 14:45:00,89.6,89.67,89.57,89.67,4132.0,86.745,86.8128,86.716,86.8128,4132.0
2023-12-01 14:50:00,89.67,89.72,89.67,89.69,2301.0,86.8128,86.8612,86.8128,86.8321,2301.0
2023-12-01 14:55:00,89.7,89.78,89.7,89.78,700.0,86.8418,86.9193,86.8418,86.9193,700.0
2023-12-01 15:00:00,89.83,89.85,89.69,89.69,1632.0,86.9677,86.9871,86.8321,86.8321,1632.0
2023-12-01 15:05:00,89.61,89.63,89.46,89.58,4875.0,86.7547,86.7741,86.6095,86.7257,4875.0
2023-12-01 15:10:00,89.58,89.61,89.53,89.53,4613.0,86.7257,86.7547,86.6772,86.6772,4613.0
2023-12-01 15:15:00,89.47,89.47,89.34,89.43,4744.0,86.6192,86.6192,86.4933,86.5804,4744.0
2023-12-01 15:20:00,89.4,89.48,89.38,89.46,4185.0,86.5514,86.6288,86.532,86.6095,4185.0
2023-12-01 15:25:00,89.45,89.48,89.38,89.39,6127.0,86.5998,86.6288,86.532,86.5417,6127.0
2023-12-01 15:30:00,89.39,89.49,89.39,89.45,5752.0,86.5417,86.6385,86.5417,86.5998,5752.0
2023-12-01 15:35:00,89.46,89.52,89.45,89.51,7124.0,86.6095,86.6676,86.5998,86.6579,7124.0
2023-12-01 15:40:00,89.5,89.53,89.46,89.49,6944.0,86.6482,86.6772,86.6095,86.6385,6944.0
2023-12-01 15:45:00,89.46,89.53,89.45,89.49,8398.0,86.6095,86.6772,86.5998,86.6385,8398.0
2023-12-01 15:50:00,89.52,89.61,89.51,89.6,14439.0,86.6676,86.7547,86.6579,86.745,14439.0
2023-12-01 15:55:00,89.6,89.61,89.45,89.47,14880.0,86.745,86.7547,86.5998,86.6192,14880.0
2023-12-04 09:30:00,88.89,88.98,88.89,88.95,600.0,86.0576,86.1448,86.0576,86.1157,600.0
2023-12-04 09:35:00,88.95,88.95,88.46,88.46,1250.0,86.1157,86.1157,85.6413,85.6413,1250.0
2023-12-04 09:40:00,88.44,89.17,88.44,89.17,1513.0,85.622,86.3287,85.622,86.3287,1513.0
2023-12-04 09:45:00,89.24,89.24,88.89,88.89,1700.0,86.3965,86.3965,86.0576,86.0576,1700.0
2023-12-04 09:50:00,88.61,88.61,88.47,88.47,900.0,85.7866,85.7866,85.651,85.651,900.0
2023-12-04 09:55:00,88.41,88.42,88.26,88.39,2756.0,85.5929,85.6026,85.4477,85.5736,2756.0
2023-12-04 10:00:00,88.45,88.55,88.45,88.55,2308.0,85.6317,85.7285,85.6317,85.7285,2308.0
2023-12-04 10:05:00,88.53,88.53,88.33,88.4,1774.0,85.7091,85.7091,85.5155,85.5833,1774.0
2023-12-04 10:10:00,88.44,88.64,88.44,88.61,1450.0,85.622,85.8156,85.622,85.7866,1450.0
2023-12-04 10:15:00,88.66,88.72,88.61,88.7,2585.0,85.835,85.8931,85.7866,85.8737,2585.0
2023-12-04 10:20:00,88.79,88.95,88.79,88.8,700.0,85.9608,86.1157,85.9608,85.9705,700.0
2023-12-04 10:25:00,88.83,88.86,88.7,88.86,2057.0,85.9996,86.0286,85.8737,86.0286,2057.0
2023-12-04 10:30:00,88.87,88.99,88.85,88.89,1400.0,86.0383,86.1545,86.0189,86.0576,1400.0
2023-12-04 10:35:00,88.9,89.18,88.87,89.18,900.0,86.0673,86.3384,86.0383,86.3384,900.0
2023-12-04 10:40:00,89.25,89.32,89.24,89.29,1600.0,86.4062,86.4739,86.3965,86.4449,1600.0
2023-12-04 10:45:00,89.33,89.35,89.14,89.14,500.0,86.4836,86.503,86.2997,86.2997,500.0
2023-12-04 10:50:00,89.14,89.3,89.14,89.3,900.0,86.2997,86.4546,86.2997,86.4546,900.0
2023-12-04 10:55:00,89.32,89.33,89.25,89.32,1200.0,86.4739,86.4836,86.4062,86.4739,1200.0
2023-12-04 11:00:00,89.33,89.34,89.24,89.26,1700.0,86.4836,86.4933,86.3965,86.4159,1700.0
2023-12-04 11:05:00,89.23,89.3,89.17,89.25,1301.0,86.3868,86.4546,86.3287,86.4062,1301.0
2023-12-04 11:10:00,89.3,89.37,89.24,89.37,800.0,86.4546,86.5223,86.3965,86.5223,800.0
2023-12-04 11:15:00,89.4,89.53,89.4,89.48,1170.0,86.5514,86.6772,86.5514,86.6288,1170.0
2023-12-04 11:20:00,89.39,89.39,89.28,89.28,1385.0,86.5417,86.5417,86.4352,86.4352,1385.0
2023-12-04 11:25:00,89.25,89.4,89.25,89.34,3000.0,86.4062,86.5514,86.4062,86.4933,3000.0
2023-12-04 11:30:00,89.31,89.31,89.3,89.31,700.0,86.4643,86.4643,86.4546,86.4643,700.0
2023-12-04 11:35:00,89.19,89.42,89.16,89.42,3059.0,86.3481,86.5708,86.319,86.5708,3059.0
2023-12-04 11:40:00,89.5,89.57,89.5,89.56,711.0,86.6482,86.716,86.6482,86.7063,711.0
2023-12-04 11:45:00,89.64,89.89,89.64,89.73,3250.0,86.7837,87.0258,86.7837,86.8709,3250.0
2023-12-04 11:50:00,89.75,89.76,89.61,89.61,1498.0,86.8902,86.8999,86.7547,86.7547,1498.0
2023-12-04 11:55:00,89.57,89.69,89.57,89.65,5214.0,86.716,86.8321,86.716,86.7934,5214.0
2023-12-04 12:00:00,89.66,89.68,89.55,89.56,1500.0,86.8031,86.8225,86.6966,86.7063,1500.0
2023-12-04 12:05:00,89.58,89.73,89.58,89.73,600.0,86.7257,86.8709,86.7257,86.8709,600.0
2023-12-04 12:10:00,89.74,89.77,89.69,89.76,1000.0,86.8806,86.9096,86.8321,86.8999,1000.0
2023-12-04 12:15:00,89.78,89.83,89.75,89.78,700.0,86.9193,86.9677,86.8902,86.9193,700.0
2023-12-04 12:20:00,89.77,89.8,89.74,89.74,1100.0,86.9096,86.9386,86.8806,86.8806,1100.0
2023-12-04 12:25:00,89.83,89.96,89.82,89.93,1100.0,86.9677,87.0935,86.958,87.0645,1100.0
2023-12-04 12:30:00,89.95,89.95,89.87,89.9,986.0,87.0839,87.0839,87.0064,87.0355,986.0
2023-12-04 12:35:00,89.89,89.89,89.83,89.86,586.0,87.0258,87.0258,86.9677,86.9967,586.0
2023-12-04 12:40:00,89.8,89.83,89.76,89.82,900.0,86.9386,86.9677,86.8999,86.958,900.0
2023-12-04 12:45:00,89.87,89.92,89.86,89.92,800.0,87.0064,87.0548,86.9967,87.0548,800.0
2023-12-04 12:50:00,89.91,89.91,89.88,89.89,700.0,87.0451,87.0451,87.0161,87.0258,700.0
2023-12-04 12:55:00,89.89,89.89,89.85,89.88,900.0,87.0258,87.0258,86.9871,87.0161,900.0
2023-12-04 13:00:00,89.82,89.85,89.78,89.82,1200.0,86.958,86.9871,86.9193,86.958,1200.0
2023-12-04 13:05:00,89.84,89.85,89.75,89.77,1100.0,86.9774,86.9871,86.8902,86.9096,1100.0
2023-12-04 13:10:00,89.75,89.75,89.68,89.7,600.0,86.8902,86.8902,86.8225,86.8418,600.0
2023-12-04 13:15:00,89.67,89.76,89.67,89.76,1100.0,86.8128,86.8999,86.8128,86.8999,1100.0
2023-12-04 13:20:00,89.79,89.79,89.73,89.74,900.0,86.929,86.929,86.8709,86.8806,900.0
2023-12-04 13:25:00,89.75,89.77,89.73,89.74,1287.0,86.8902,86.9096,86.8709,86.8806,1287.0
2023-12-04 13:30:00,89.71,89.77,89.71,89.77,1100.0,86.8515,86.9096,86.8515,86.9096,1100.0
2023-12-04 13:35:00,89.77,89.81,89.76,89.76,1721.0,86.9096,86.9483,86.8999,86.8999,1721.0
2023-12-04 13:40:00,89.74,89.81,89.74,89.77,1900.0,86.8806,86.9483,86.8806,86.9096,1900.0
2023-12-04 13:45:00,89.76,89.78,89.74,89.78,1900.0,86.8999,86.9193,86.8806,86.9193,1900.0
2023-12-04 13:50:00,89.75,89.76,89.67,89.68,2100.0,86.8902,86.8999,86.8128,86.8225,2100.0
2023-12-04 13:55:00,89.67,89.68,89.61,89.65,2200.0,86.8128,86.8225,86.7547,86.7934,2200.0
2023-12-04 14:00:00,89.71,89.71,89.65,89.68,2500.0,86.8515,86.8515,86.7934,86.8225,2500.0
2023-12-04 14:05:00,89.69,89.69,89.65,89.67,1500.0,86.8321,86.8321,86.7934,86.8128,1500.0
2023-12-04 14:10:00,89.69,89.8,89.66,89.7,2000.0,86.8321,86.9386,86.8031,86.8418,2000.0
2023-12-04 14:15:00,89.69,89.69,89.64,89.64,1500.0,86.8321,86.8321,86.7837,86.7837,1500.0
2023-12-04 14:20:00,89.61,89.63,89.57,89.61,2381.0,86.7547,86.7741,86.716,86.7547,2381.0
2023-12-04 14:25:00,89.59,89.6,89.53,89.6,1491.0,86.7353,86.745,86.6772,86.745,1491.0
2023-12-04 14:30:00,89.62,89.62,89.54,89.54,1300.0,86.7644,86.7644,86.6869,86.6869,1300.0
2023-12-04 14:35:00,89.56,89.65,89.56,89.62,1436.0,86.7063,86.7934,86.7063,86.7644,1436.0
2023-12-04 14:40:00,89.63,89.73,89.63,89.7,2399.0,86.7741,86.8709,86.7741,86.8418,2399.0
2023-12-04 14:45:00,89.7,89.7,89.63,89.68,3119.0,86.8418,86.8418,86.7741,86.8225,3119.0
2023-12-04 14:50:00,89.67,89.76,89.67,89.72,2000.0,86.8128,86.8999,86.8128,86.8612,2000.0
2023-12-04 14:55:00,89.67,89.69,89.63,89.65,1874.0,86.8128,86.8321,86.7741,86.7934,1874.0
2023-12-04 15:00:00,89.66,89.73,89.61,89.61,1585.0,86.8031,86.8709,86.7547,86.7547,1585.0
2023-12-04 15:05:00,89.59,89.59,89.51,89.53,3310.0,86.7353,86.7353,86.6579,86.6772,3310.0
2023-12-04 15:10:00,89.53,89.56,89.48,89.51,2396.0,86.6772,86.7063,86.6288,86.6579,2396.0
2023-12-04 15:15:00,89.46,89.53,89.46,89.53,2708.0,86.6095,86.6772,86.6095,86.6772,2708.0
2023-12-04 15:20:00,89.56,89.67,89.56,89.62,3068.0,86.7063,86.8128,86.7063,86.7644,3068.0
2023-12-04 15:25:00,89.63,89.69,89.6,89.69,2393.0,86.7741,86.8321,86.745,86.8321,2393.0
2023-12-04 15:30:00,89.71,89.72,89.66,89.71,2400.0,86.8515,86.8612,86.8031,86.8515,2400.0
2023-12-04 15:35:00,89.69,89.81,89.69,89.81,4216.0,86.8321,86.9483,86.8321,86.9483,4216.0
2023-12-04 15:40:00,89.81,89.93,89.79,89.92,4976.0,86.9483,87.0645,86.929,87.0548,4976.0
2023-12-04 15:45:00,89.92,89.97,89.89,89.94,4740.0,87.0548,87.1032,87.0258,87.0742,4740.0
2023-12-04 15:50:00,89.95,89.95,89.85,89.85,10763.0,87.0839,87.0839,86.9871,86.9871,10763.0
2023-12-04 15:55:00,89.83,89.95,89.81,89.82,22026.0,86.9677,87.0839,86.9483,86.958,22026.0
2023-12-05 09:30:00,89.59,89.83,89.4,89.74,3589.0,86.7353,86.9677,86.5514,86.8806,3589.0
2023-12-05 09:35:00,89.95,90.11,89.94,90.07,3118.0,87.0839,87.2388,87.0742,87.2,3118.0
2023-12-05 09:40:00,89.83,89.83,89.67,89.67,700.0,86.9677,86.9677,86.8128,86.8128,700.0
2023-12-05 09:45:00,89.59,89.89,89.53,89.89,1299.0,86.7353,87.0258,86.6772,87.0258,1299.0
2023-12-05 09:50:00,89.68,89.69,89.48,89.62,1813.0,86.8225,86.8321,86.6288,86.7644,1813.0
2023-12-05 09:55:00,89.35,89.41,89.32,89.35,2300.0,86.503,86.5611,86.4739,86.503,2300.0
2023-12-05 10:00:00,89.35,89.59,89.35,89.59,1572.0,86.503,86.7353,86.503,86.7353,1572.0
2023-12-05 10:05:00,89.46,89.49,89.38,89.44,1203.0,86.6095,86.6385,86.532,86.5901,1203.0
2023-12-05 10:10:00,89.42,89.43,89.37,89.37,1200.0,86.5708,86.5804,86.5223,86.5223,1200.0
2023-12-05 10:15:00,89.35,89.43,89.35,89.42,900.0,86.503,86.5804,86.503,86.5708,900.0
2023-12-05 10:20:00,89.45,89.57,89.45,89.55,971.0,86.5998,86.716,86.5998,86.6966,971.0
2023-12-05 10:25:00,89.51,89.56,89.42,89.56,2150.0,86.6579,86.7063,86.5708,86.7063,2150.0
2023-12-05 10:30:00,89.61,89.64,89.49,89.53,1100.0,86.7547,86.7837,86.6385,86.6772,1100.0
2023-12-05 10:35:00,89.5,89.65,89.5,89.64,1600.0,86.6482,86.7934,86.6482,86.7837,1600.0
2023-12-05 10:40:00,89.64,89.71,89.61,89.61,1800.0,86.7837,86.8515,86.7547,86.7547,1800.0
2023-12-05 10:45:00,89.52,89.55,89.52,89.54,2300.0,86.6676,86.6966,86.6676,86.6869,2300.0
2023-12-05 10:50:00,89.53,89.53,89.45,89.49,1400.0,86.6772,86.6772,86.5998,86.6385,1400.0
2023-12-05 10:55:00,89.43,89.44,89.42,89.42,1605.0,86.5804,86.5901,86.5708,86.5708,1605.0
2023-12-05 11:00:00,89.44,89.52,89.44,89.52,2181.0,86.5901,86.6676,86.5901,86.6676,2181.0
2023-12-05 11:05:00,89.53,89.57,89.5,89.52,2906.0,86.6772,86.716,86.6482,86.6676,2906.0
2023-12-05 11:10:00,89.48,89.54,89.42,89.47,3041.0,86.6288,86.6869,86.5708,86.6192,3041.0
2023-12-05 11:15:00,89.48,89.48,89.38,89.38,1600.0,86.6288,86.6288,86.532,86.532,1600.0
2023-12-05 11:20:00,89.4,89.58,89.4,89.58,1400.0,86.5514,86.7257,86.5514,86.7257,1400.0
2023-12-05 11:25:00,89.57,89.66,89.57,89.62,2250.0,86.716,86.8031,86.716,86.7644,2250.0
2023-12-05 11:30:00,89.65,89.68,89.63,89.65,3150.0,86.7934,86.8225,86.7741,86.7934,3150.0
2023-12-05 11:35:00,89.64,89.7,89.61,89.69,3280.0,86.7837,86.8418,86.7547,86.8321,3280.0
2023-12-05 11:40:00,89.66,89.67,89.59,89.63,2500.0,86.8031,86.8128,86.7353,86.7741,2500.0
2023-12-05 11:45:00,89.64,89.64,89.57,89.57,1805.0,86.7837,86.7837,86.716,86.716,1805.0
2023-12-05 11:50:00,89.58,89.59,89.4,89.41,1800.0,86.7257,86.7353,86.5514,86.5611,1800.0
2023-12-05 11:55:00,89.44,89.48,89.42,89.47,2000.0,86.5901,86.6288,86.5708,86.6192,2000.0
2023-12-05 12:00:00,89.5,89.57,89.5,89.57,1600.0,86.6482,86.716,86.6482,86.716,1600.0
2023-12-05 12:05:00,89.6,89.62,89.57,89.57,1300.0,86.745,86.7644,86.716,86.716,1300.0
2023-12-05 12:10:00,89.58,89.59,89.54,89.56,1800.0,86.7257,86.7353,86.6869,86.7063,1800.0
2023-12-05 12:15:00,89.57,89.57,89.51,89.53,900.0,86.716,86.716,86.6579,86.6772,900.0
2023-12-05 12:20:00,89.5,89.51,89.4,89.4,1646.0,86.6482,86.6579,86.5514,86.5514,1646.0
2023-12-05 12:25:00,89.41,89.55,89.41,89.55,1400.0,86.5611,86.6966,86.5611,86.6966,1400.0
2023-12-05 12:30:00,89.52,89.52,89.49,89.51,1100.0,86.6676,86.6676,86.6385,86.6579,1100.0
2023-12-05 12:35:00,89.52,89.55,89.52,89.54,700.0,86.6676,86.6966,86.6676,86.6869,700.0
2023-12-05 12:40:00,89.54,89.55,89.46,89.47,1700.0,86.6869,86.6966,86.6095,86.6192,1700.0
2023-12-05 12:45:00,89.5,89.5,89.42,89.45,900.0,86.6482,86.6482,86.5708,86.5998,900.0
2023-12-05 12:50:00,89.47,89.54,89.47,89.54,1100.0,86.6192,86.6869,86.6192,86.6869,1100.0
2023-12-05 12:55:00,89.54,89.55,89.52,89.53,1200.0,86.6869,86.6966,86.6676,86.6772,1200.0
2023-12-05 13:00:00,89.54,89.55,89.5,89.55,3092.0,86.6869,86.6966,86.6482,86.6966,3092.0
2023-12-05 13:05:00,89.57,89.57,89.51,89.53,1100.0,86.716,86.716,86.6579,86.6772,1100.0
2023-12-05 13:10:00,89.57,89.57,89.48,89.48,3500.0,86.716,86.716,86.6288,86.6288,3500.0
2023-12-05 13:15:00,89.46,89.53,89.46,89.53,2601.0,86.6095,86.6772,86.6095,86.6772,2601.0
2023-12-05 13:20:00,89.52,89.53,89.49,89.53,1550.0,86.6676,86.6772,86.6385,86.6772,1550.0
2023-12-05 13:25:00,89.52,89.52,89.49,89.52,1400.0,86.6676,86.6676,86.6385,86.6676,1400.0
2023-12-05 13:30:00,89.51,89.55,89.51,89.53,1100.0,86.6579,86.6966,86.6579,86.6772,1100.0
2023-12-05 13:35:00,89.55,89.55,89.53,89.54,1000.0,86.6966,86.6966,86.6772,86.6869,1000.0
2023-12-05 13:40:00,89.49,89.57,89.42,89.56,2500.0,86.6385,86.716,86.5708,86.7063,2500.0
2023-12-05 13:45:00,89.54,89.57,89.5,89.57,1700.0,86.6869,86.716,86.6482,86.716,1700.0
2023-12-05 13:50:00,89.56,89.56,89.45,89.49,4792.0,86.7063,86.7063,86.5998,86.6385,4792.0
2023-12-05 13:55:00,89.51,89.53,89.5,89.53,871.0,86.6579,86.6772,86.6482,86.6772,871.0
2023-12-05 14:00:00,89.55,89.64,89.54,89.62,2350.0,86.6966,86.7837,86.6869,86.7644,2350.0
2023-12-05 14:05:00,89.63,89.75,89.63,89.75,400.0,86.7741,86.8902,86.7741,86.8902,400.0
2023-12-05 14:10:00,89.76,89.92,89.76,89.92,1400.0,86.8999,87.0548,86.8999,87.0548,1400.0
2023-12-05 14:15:00,89.89,89.92,89.89,89.89,1000.0,87.0258,87.0548,87.0258,87.0258,1000.0
2023-12-05 14:20:00,89.91,89.95,89.91,89.95,500.0,87.0451,87.0839,87.0451,87.0839,500.0
2023-12-05 14:25:00,89.94,89.94,89.86,89.92,1600.0,87.0742,87.0742,86.9967,87.0548,1600.0
2023-12-05 14:30:00,89.94,89.94,89.88,89.9,1500.0,87.0742,87.0742,87.0161,87.0355,1500.0
2023-12-05 14:35:00,89.89,89.89,89.88,89.89,1700.0,87.0258,87.0258,87.0161,87.0258,1700.0
2023-12-05 14:40:00,89.88,89.94,89.88,89.88,1313.0,87.0161,87.0742,87.0161,87.0161,1313.0
2023-12-05 14:45:00,89.87,89.89,89.82,89.89,2592.0,87.0064,87.0258,86.958,87.0258,2592.0
2023-12-05 14:50:00,89.91,89.91,89.88,89.9,700.0,87.0451,87.0451,87.0161,87.0355,700.0
2023-12-05 14:55:00,89.91,89.97,89.9,89.97,1500.0,87.0451,87.1032,87.0355,87.1032,1500.0
2023-12-05 15:00:00,89.94,89.99,89.88,89.99,2132.0,87.0742,87.1226,87.0161,87.1226,2132.0
2023-12-05 15:05:00,89.96,90.0,89.96,89.98,2200.0,87.0935,87.1323,87.0935,87.1129,2200.0
2023-12-05 15:10:00,89.99,90.0,89.93,89.98,2550.0,87.1226,87.1323,87.0645,87.1129,2550.0
2023-12-05 15:15:00,89.98,90.02,89.96,90.02,3557.0,87.1129,87.1516,87.0935,87.1516,3557.0
2023-12-05 15:20:00,90.03,90.13,89.98,90.12,5432.0,87.1613,87.2581,87.1129,87.2484,5432.0
2023-12-05 15:25:00,90.13,90.13,90.03,90.06,4272.0,87.2581,87.2581,87.1613,87.1904,4272.0
2023-12-05 15:30:00,90.06,90.08,90.01,90.08,3521.0,87.1904,87.2097,87.142,87.2097,3521.0
2023-12-05 15:35:00,90.07,90.09,90.03,90.06,6165.0,87.2,87.2194,87.1613,87.1904,6165.0
2023-12-05 15:40:00,90.05,90.05,89.97,89.97,5670.0,87.1807,87.1807,87.1032,87.1032,5670.0
2023-12-05 15:45:00,89.98,90.06,89.98,90.02,8464.0,87.1129,87.1904,87.1129,87.1516,8464.0
2023-12-05 15:50:00,90.02,90.14,90.02,90.1,13201.0,87.1516,87.2678,87.1516,87.2291,13201.0
2023-12-05 15:55:00,90.04,90.04,89.87,89.88,22535.0,87.171,87.171,87.0064,87.0161,22535.0
2023-12-06 09:30:00,90.04,90.04,89.93,90.03,400.0,87.171,87.171,87.0645,87.1613,400.0
2023-12-06 09:35:00,90.01,90.1,89.94,90.1,1300.0,87.142,87.2291,87.0742,87.2291,1300.0
2023-12-06 09:40:00,90.07,90.07,90.07,90.07,300.0,87.2,87.2,87.2,87.2,300.0
2023-12-06 09:45:00,90.15,90.15,90.15,90.15,100.0,87.2775,87.2775,87.2775,87.2775,100.0
2023-12-06 09:50:00,90.02,90.02,89.86,89.92,1489.0,87.1516,87.1516,86.9967,87.0548,1489.0
2023-12-06 09:55:00,89.89,89.89,89.86,89.87,300.0,87.0258,87.0258,86.9967,87.0064,300.0
2023-12-06 10:00:00,89.71,89.71,89.71,89.71,100.0,86.8515,86.8515,86.8515,86.8515,100.0
2023-12-06 10:05:00,89.69,89.98,89.69,89.98,1100.0,86.8321,87.1129,86.8321,87.1129,1100.0
2023-12-06 10:10:00,90.06,90.23,90.06,90.23,500.0,87.1904,87.3549,87.1904,87.3549,500.0
2023-12-06 10:15:00,90.3,90.3,90.11,90.11,500.0,87.4227,87.4227,87.2388,87.2388,500.0
2023-12-06 10:20:00,90.08,90.08,90.0,90.0,3300.0,87.2097,87.2097,87.1323,87.1323,3300.0
2023-12-06 10:25:00,90.13,90.2,90.13,90.13,4071.0,87.2581,87.3259,87.2581,87.2581,4071.0
2023-12-06 10:30:00,90.14,90.19,90.06,90.07,4086.0,87.2678,87.3162,87.1904,87.2,4086.0
2023-12-06 10:35:00,90.0,90.04,89.98,89.98,500.0,87.1323,87.171,87.1129,87.1129,500.0
2023-12-06 10:40:00,89.95,89.97,89.95,89.97,200.0,87.0839,87.1032,87.0839,87.1032,200.0
2023-12-06 10:45:00,89.94,89.94,89.92,89.92,200.0,87.0742,87.0742,87.0548,87.0548,200.0
2023-12-06 10:50:00,89.92,89.92,89.92,89.92,0.0,87.0548,87.0548,87.0548,87.0548,0.0
2023-12-06 10:55:00,89.73,89.73,89.67,89.71,900.0,86.8709,86.8709,86.8128,86.8515,900.0
2023-12-06 11:00:00,89.56,89.56,89.3,89.3,600.0,86.7063,86.7063,86.4546,86.4546,600.0
2023-12-06 11:05:00,89.33,89.36,89.23,89.28,2824.0,86.4836,86.5127,86.3868,86.4352,2824.0
2023-12-06 11:10:00,89.3,89.32,89.27,89.32,3150.0,86.4546,86.4739,86.4255,86.4739,3150.0
2023-12-06 11:15:00,89.34,89.34,89.17,89.17,1600.0,86.4933,86.4933,86.3287,86.3287,1600.0
2023-12-06 11:20:00,89.15,89.15,88.89,89.03,2473.0,86.3094,86.3094,86.0576,86.1932,2473.0
2023-12-06 11:25:00,89.05,89.05,88.97,89.03,800.0,86.2125,86.2125,86.1351,86.1932,800.0
2023-12-06 11:30:00,89.03,89.07,88.93,88.93,700.0,86.1932,86.2319,86.0964,86.0964,700.0
2023-12-06 11:35:00,88.92,88.98,88.9,88.9,500.0,86.0867,86.1448,86.0673,86.0673,500.0
2023-12-06 11:40:00,88.89,88.89,88.78,88.8,500.0,86.0576,86.0576,85.9511,85.9705,500.0
2023-12-06 11:45:00,88.75,88.75,88.7,88.71,300.0,85.9221,85.9221,85.8737,85.8834,300.0
2023-12-06 11:50:00,88.75,88.77,88.73,88.77,400.0,85.9221,85.9415,85.9027,85.9415,400.0
2023-12-06 11:55:00,88.74,88.75,88.71,88.71,400.0,85.9124,85.9221,85.8834,85.8834,400.0
2023-12-06 12:00:00,88.71,88.71,88.71,88.71,0.0,85.8834,85.8834,85.8834,85.8834,0.0
2023-12-06 12:05:00,88.58,88.65,88.58,88.65,400.0,85.7575,85.8253,85.7575,85.8253,400.0
2023-12-06 12:10:00,88.65,88.65,88.65,88.65,0.0,85.8253,85.8253,85.8253,85.8253,0.0
2023-12-06 12:15:00,88.65,88.68,88.65,88.68,400.0,85.8253,85.8543,85.8253,85.8543,400.0
2023-12-06 12:20:00,88.63,88.63,88.62,88.62,300.0,85.8059,85.8059,85.7962,85.7962,300.0
2023-12-06 12:25:00,88.7,88.7,88.67,88.67,300.0,85.8737,85.8737,85.8447,85.8447,300.0
2023-12-06 12:30:00,88.68,88.68,88.65,88.65,200.0,85.8543,85.8543,85.8253,85.8253,200.0
2023-12-06 12:35:00,88.72,88.8,88.71,88.8,1130.0,85.8931,85.9705,85.8834,85.9705,1130.0
2023-12-06 12:40:00,88.77,88.8,88.77,88.8,400.0,85.9415,85.9705,85.9415,85.9705,400.0
2023-12-06 12:45:00,88.84,88.84,88.79,88.79,700.0,86.0092,86.0092,85.9608,85.9608,700.0
2023-12-06 12:50:00,88.81,88.84,88.81,88.84,300.0,85.9802,86.0092,85.9802,86.0092,300.0
2023-12-06 12:55:00,88.76,88.76,88.76,88.76,200.0,85.9318,85.9318,85.9318,85.9318,200.0
2023-12-06 13:00:00,88.75,88.75,88.62,88.68,600.0,85.9221,85.9221,85.7962,85.8543,600.0
2023-12-06 13:05:00,88.69,88.69,88.6,88.6,400.0,85.864,85.864,85.7769,85.7769,400.0
2023-12-06 13:10:00,88.62,88.62,88.62,88.62,100.0,85.7962,85.7962,85.7962,85.7962,100.0
2023-12-06 13:15:00,88.58,88.58,88.58,88.58,300.0,85.7575,85.7575,85.7575,85.7575,300.0
2023-12-06 13:20:00,88.66,88.66,88.66,88.66,100.0,85.835,85.835,85.835,85.835,100.0
2023-12-06 13:25:00,88.74,88.79,88.74,88.79,200.0,85.9124,85.9608,85.9124,85.9608,200.0
2023-12-06 13:30:00,88.74,88.74,88.7,88.7,300.0,85.9124,85.9124,85.8737,85.8737,300.0
2023-12-06 13:35:00,88.71,88.71,88.69,88.69,300.0,85.8834,85.8834,85.864,85.864,300.0
2023-12-06 13:40:00,88.73,88.73,88.71,88.73,600.0,85.9027,85.9027,85.8834,85.9027,600.0
2023-12-06 13:45:00,88.74,88.8,88.74,88.79,400.0,85.9124,85.9705,85.9124,85.9608,400.0
2023-12-06 13:50:00,88.8,88.8,88.8,88.8,500.0,85.9705,85.9705,85.9705,85.9705,500.0
2023-12-06 13:55:00,88.82,88.84,88.78,88.78,500.0,85.9899,86.0092,85.9511,85.9511,500.0
2023-12-06 14:00:00,88.75,88.75,88.64,88.64,600.0,85.9221,85.9221,85.8156,85.8156,600.0
2023-12-06 14:05:00,88.62,88.62,88.55,88.55,400.0,85.7962,85.7962,85.7285,85.7285,400.0
2023-12-06 14:10:00,88.58,88.58,88.38,88.42,1200.0,85.7575,85.7575,85.5639,85.6026,1200.0
2023-12-06 14:15:00,88.43,88.43,88.34,88.35,600.0,85.6123,85.6123,85.5252,85.5348,600.0
2023-12-06 14:20:00,88.35,88.35,88.33,88.35,300.0,85.5348,85.5348,85.5155,85.5348,300.0
2023-12-06 14:25:00,88.36,88.36,88.3,88.3,300.0,85.5445,85.5445,85.4864,85.4864,300.0
2023-12-06 14:30:00,88.29,88.43,88.29,88.43,400.0,85.4768,85.6123,85.4768,85.6123,400.0
2023-12-06 14:35:00,88.41,88.41,88.39,88.4,331.0,85.5929,85.5929,85.5736,85.5833,331.0
2023-12-06 14:40:00,88.38,88.45,88.38,88.4,820.0,85.5639,85.6317,85.5639,85.5833,820.0
2023-12-06 14:45:00,88.41,88.44,88.4,88.44,300.0,85.5929,85.622,85.5833,85.622,300.0
2023-12-06 14:50:00,88.4,88.43,88.4,88.43,400.0,85.5833,85.6123,85.5833,85.6123,400.0
2023-12-06 14:55:00,88.36,88.36,88.33,88.33,500.0,85.5445,85.5445,85.5155,85.5155,500.0
2023-12-06 15:00:00,88.32,88.36,88.26,88.26,1300.0,85.5058,85.5445,85.4477,85.4477,1300.0
2023-12-06 15:05:00,88.24,88.38,88.24,88.38,1600.0,85.4284,85.5639,85.4284,85.5639,1600.0
2023-12-06 15:10:00,88.36,88.36,88.28,88.35,900.0,85.5445,85.5445,85.4671,85.5348,900.0
2023-12-06 15:15:00,88.38,88.38,88.28,88.29,1000.0,85.5639,85.5639,85.4671,85.4768,1000.0
2023-12-06 15:20:00,88.28,88.28,88.1,88.1,1500.0,85.4671,85.4671,85.2928,85.2928,1500.0
2023-12-06 15:25:00,88.03,88.03,87.93,87.94,1300.0,85.225,85.225,85.1282,85.1379,1300.0
2023-12-06 15:30:00,87.96,88.05,87.96,88.04,2152.0,85.1573,85.2444,85.1573,85.2347,2152.0
2023-12-06 15:35:00,88.03,88.04,87.74,87.75,1500.0,85.225,85.2347,84.9443,84.954,1500.0
2023-12-06 15:40:00,87.73,87.74,87.68,87.73,3226.0,84.9346,84.9443,84.8862,84.9346,3226.0
2023-12-06 15:45:00,87.7,87.7,87.49,87.49,18224.0,84.9056,84.9056,84.7022,84.7022,18224.0
2023-12-06 15:50:00,87.48,87.64,87.48,87.53,13370.0,84.6926,84.8475,84.6926,84.741,13370.0
2023-12-06 15:55:00,87.53,87.53,87.28,87.32,24316.0,84.741,84.741,84.4989,84.5377,24316.0
2023-12-07 09:30:00,87.56,87.56,87.13,87.13,300.0,84.77,84.77,84.3537,84.3537,300.0
2023-12-07 09:35:00,87.13,87.13,87.13,87.13,0.0,84.3537,84.3537,84.3537,84.3537,0.0
2023-12-07 09:40:00,87.32,87.32,87.32,87.32,100.0,84.5377,84.5377,84.5377,84.5377,100.0
2023-12-07 09:45:00,87.17,87.17,87.11,87.11,300.0,84.3924,84.3924,84.3344,84.3344,300.0
2023-12-07 09:50:00,87.35,87.39,87.35,87.39,200.0,84.5667,84.6054,84.5667,84.6054,200.0
2023-12-07 09:55:00,87.39,87.39,87.39,87.39,0.0,84.6054,84.6054,84.6054,84.6054,0.0
2023-12-07 10:00:00,87.29,87.31,87.23,87.31,300.0,84.5086,84.528,84.4505,84.528,300.0
2023-12-07 10:05:00,87.42,87.54,87.42,87.42,500.0,84.6345,84.7507,84.6345,84.6345,500.0
2023-12-07 10:10:00,87.43,87.43,87.43,87.43,100.0,84.6442,84.6442,84.6442,84.6442,100.0
2023-12-07 10:15:00,87.5,87.54,87.41,87.52,1400.0,84.7119,84.7507,84.6248,84.7313,1400.0
2023-12-07 10:20:00,87.49,87.52,87.27,87.28,1772.0,84.7022,84.7313,84.4893,84.4989,1772.0
2023-12-07 10:25:00,87.28,87.32,87.28,87.31,300.0,84.4989,84.5377,84.4989,84.528,300.0
2023-12-07 10:30:00,87.41,87.48,87.41,87.47,400.0,84.6248,84.6926,84.6248,84.6829,400.0
2023-12-07 10:35:00,87.46,87.46,87.42,87.42,400.0,84.6732,84.6732,84.6345,84.6345,400.0
2023-12-07 10:40:00,87.43,87.51,87.43,87.51,700.0,84.6442,84.7216,84.6442,84.7216,700.0
2023-12-07 10:45:00,87.45,87.5,87.42,87.42,1338.0,84.6635,84.7119,84.6345,84.6345,1338.0
2023-12-07 10:50:00,87.46,87.6,87.46,87.56,1803.0,84.6732,84.8087,84.6732,84.77,1803.0
2023-12-07 10:55:00,87.56,87.56,87.49,87.52,1000.0,84.77,84.77,84.7022,84.7313,1000.0
2023-12-07 11:00:00,87.52,87.62,87.52,87.62,1300.0,84.7313,84.8281,84.7313,84.8281,1300.0
2023-12-07 11:05:00,87.65,87.65,87.56,87.56,3044.0,84.8572,84.8572,84.77,84.77,3044.0
2023-12-07 11:10:00,87.56,87.56,87.43,87.46,1000.0,84.77,84.77,84.6442,84.6732,1000.0
2023-12-07 11:15:00,87.35,87.38,87.24,87.25,1652.0,84.5667,84.5958,84.4602,84.4699,1652.0
2023-12-07 11:20:00,87.21,87.31,87.21,87.28,400.0,84.4312,84.528,84.4312,84.4989,400.0
2023-12-07 11:25:00,87.35,87.38,87.35,87.35,793.0,84.5667,84.5958,84.5667,84.5667,793.0
2023-12-07 11:30:00,87.36,87.36,87.31,87.31,850.0,84.5764,84.5764,84.528,84.528,850.0
2023-12-07 11:35:00,87.34,87.36,87.33,87.36,450.0,84.557,84.5764,84.5473,84.5764,450.0
2023-12-07 11:40:00,87.41,87.41,87.41,87.41,100.0,84.6248,84.6248,84.6248,84.6248,100.0
2023-12-07 11:45:00,87.41,87.41,87.41,87.41,0.0,84.6248,84.6248,84.6248,84.6248,0.0
2023-12-07 11:50:00,87.36,87.36,87.36,87.36,100.0,84.5764,84.5764,84.5764,84.5764,100.0
2023-12-07 11:55:00,87.4,87.44,87.39,87.39,504.0,84.6151,84.6538,84.6054,84.6054,504.0
2023-12-07 12:00:00,87.36,87.36,87.31,87.32,400.0,84.5764,84.5764,84.528,84.5377,400.0
2023-12-07 12:05:00,87.31,87.31,87.3,87.3,600.0,84.528,84.528,84.5183,84.5183,600.0
2023-12-07 12:10:00,87.32,87.32,87.32,87.32,200.0,84.5377,84.5377,84.5377,84.5377,200.0
2023-12-07 12:15:00,87.31,87.36,87.31,87.36,200.0,84.528,84.5764,84.528,84.5764,200.0
2023-12-07 12:20:00,87.26,87.26,87.18,87.18,300.0,84.4796,84.4796,84.4021,84.4021,300.0
2023-12-07 12:25:00,87.18,87.18,87.18,87.18,0.0,84.4021,84.4021,84.4021,84.4021,0.0
2023-12-07 12:30:00,87.18,87.18,87.18,87.18,0.0,84.4021,84.4021,84.4021,84.4021,0.0
2023-12-07 12:35:00,87.18,87.18,87.18,87.18,0.0,84.4021,84.4021,84.4021,84.4021,0.0
2023-12-07 12:40:00,87.12,87.12,87.09,87.09,300.0,84.344,84.344,84.315,84.315,300.0
2023-12-07 12:45:00,87.07,87.12,87.03,87.03,1050.0,84.2956,84.344,84.2569,84.2569,1050.0
2023-12-07 12:50:00,87.03,87.03,87.03,87.03,0.0,84.2569,84.2569,84.2569,84.2569,0.0
2023-12-07 12:55:00,87.0,87.01,86.99,86.99,300.0,84.2279,84.2375,84.2182,84.2182,300.0
2023-12-07 13:00:00,87.04,87.06,87.04,87.05,500.0,84.2666,84.286,84.2666,84.2763,500.0
2023-12-07 13:05:00,87.05,87.05,87.03,87.03,300.0,84.2763,84.2763,84.2569,84.2569,300.0
2023-12-07 13:10:00,87.04,87.04,87.03,87.03,500.0,84.2666,84.2666,84.2569,84.2569,500.0
2023-12-07 13:15:00,87.03,87.06,87.03,87.04,400.0,84.2569,84.286,84.2569,84.2666,400.0
2023-12-07 13:20:00,87.04,87.08,87.04,87.08,200.0,84.2666,84.3053,84.2666,84.3053,200.0
2023-12-07 13:25:00,87.14,87.14,87.12,87.12,400.0,84.3634,84.3634,84.344,84.344,400.0
2023-12-07 13:30:00,87.16,87.2,87.16,87.2,200.0,84.3828,84.4215,84.3828,84.4215,200.0
2023-12-07 13:35:00,87.29,87.29,87.29,87.29,100.0,84.5086,84.5086,84.5086,84.5086,100.0
2023-12-07 13:40:00,87.38,87.38,87.37,87.37,200.0,84.5958,84.5958,84.5861,84.5861,200.0
2023-12-07 13:45:00,87.39,87.39,87.37,87.37,500.0,84.6054,84.6054,84.5861,84.5861,500.0
2023-12-07 13:50:00,87.38,87.41,87.35,87.41,3094.0,84.5958,84.6248,84.5667,84.6248,3094.0
2023-12-07 13:55:00,87.41,87.43,87.41,87.42,715.0,84.6248,84.6442,84.6248,84.6345,715.0
2023-12-07 14:00:00,87.41,87.41,87.38,87.39,1350.0,84.6248,84.6248,84.5958,84.6054,1350.0
2023-12-07 14:05:00,87.48,87.48,87.45,87.45,350.0,84.6926,84.6926,84.6635,84.6635,350.0
2023-12-07 14:10:00,87.55,87.6,87.55,87.6,600.0,84.7603,84.8087,84.7603,84.8087,600.0
2023-12-07 14:15:00,87.62,87.62,87.6,87.6,400.0,84.8281,84.8281,84.8087,84.8087,400.0
2023-12-07 14:20:00,87.68,87.7,87.62,87.69,3069.0,84.8862,84.9056,84.8281,84.8959,3069.0
2023-12-07 14:25:00,87.67,87.67,87.67,87.67,480.0,84.8765,84.8765,84.8765,84.8765,480.0
2023-12-07 14:30:00,87.7,87.7,87.68,87.68,700.0,84.9056,84.9056,84.8862,84.8862,700.0
2023-12-07 14:35:00,87.67,87.67,87.62,87.65,700.0,84.8765,84.8765,84.8281,84.8572,700.0
2023-12-07 14:40:00,87.64,87.65,87.6,87.6,618.0,84.8475,84.8572,84.8087,84.8087,618.0
2023-12-07 14:45:00,87.58,87.58,87.58,87.58,300.0,84.7894,84.7894,84.7894,84.7894,300.0
2023-12-07 14:50:00,87.55,87.55,87.55,87.55,300.0,84.7603,84.7603,84.7603,84.7603,300.0
2023-12-07 14:55:00,87.49,87.53,87.49,87.53,800.0,84.7022,84.741,84.7022,84.741,800.0
2023-12-07 15:00:00,87.53,87.53,87.53,87.53,0.0,84.741,84.741,84.741,84.741,0.0
2023-12-07 15:05:00,87.64,87.64,87.61,87.61,300.0,84.8475,84.8475,84.8184,84.8184,300.0
2023-12-07 15:10:00,87.58,87.58,87.55,87.55,400.0,84.7894,84.7894,84.7603,84.7603,400.0
2023-12-07 15:15:00,87.59,87.6,87.58,87.59,573.0,84.7991,84.8087,84.7894,84.7991,573.0
2023-12-07 15:20:00,87.58,87.59,87.53,87.53,800.0,84.7894,84.7991,84.741,84.741,800.0
2023-12-07 15:25:00,87.56,87.56,87.54,87.54,200.0,84.77,84.77,84.7507,84.7507,200.0
2023-12-07 15:30:00,87.51,87.53,87.51,87.53,300.0,84.7216,84.741,84.7216,84.741,300.0
2023-12-07 15:35:00,87.5,87.5,87.48,87.49,300.0,84.7119,84.7119,84.6926,84.7022,300.0
2023-12-07 15:40:00,87.51,87.51,87.47,87.48,1100.0,84.7216,84.7216,84.6829,84.6926,1100.0
2023-12-07 15:45:00,87.45,87.5,87.45,87.49,800.0,84.6635,84.7119,84.6635,84.7022,800.0
2023-12-07 15:50:00,87.48,87.48,87.39,87.41,1910.0,84.6926,84.6926,84.6054,84.6248,1910.0
2023-12-07 15:55:00,87.42,87.53,87.36,87.52,8485.0,84.6345,84.741,84.5764,84.7313,8485.0
2023-12-08 09:30:00,86.92,86.92,86.92,86.92,100.0,84.1504,84.1504,84.1504,84.1504,100.0
2023-12-08 09:35:00,87.41,87.41,87.36,87.36,300.0,84.6248,84.6248,84.5764,84.5764,300.0
2023-12-08 09:40:00,87.36,87.36,87.36,87.36,0.0,84.5764,84.5764,84.5764,84.5764,0.0
2023-12-08 09:45:00,87.35,87.35,87.35,87.35,200.0,84.5667,84.5667,84.5667,84.5667,200.0
2023-12-08 09:50:00,87.36,87.36,87.36,87.36,100.0,84.5764,84.5764,84.5764,84.5764,100.0
2023-12-08 09:55:00,87.16,87.16,87.16,87.16,100.0,84.3828,84.3828,84.3828,84.3828,100.0
2023-12-08 10:00:00,87.53,87.53,87.53,87.53,100.0,84.741,84.741,84.741,84.741,100.0
2023-12-08 10:05:00,87.53,87.53,87.53,87.53,0.0,84.741,84.741,84.741,84.741,0.0
2023-12-08 10:10:00,87.39,87.4,87.39,87.4,200.0,84.6054,84.6151,84.6054,84.6151,200.0
2023-12-08 10:15:00,87.33,87.33,87.33,87.33,100.0,84.5473,84.5473,84.5473,84.5473,100.0
2023-12-08 10:20:00,87.33,87.33,87.33,87.33,0.0,84.5473,84.5473,84.5473,84.5473,0.0
2023-12-08 10:25:00,86.99,86.99,86.92,86.92,704.0,84.2182,84.2182,84.1504,84.1504,704.0
2023-12-08 10:30:00,86.89,86.89,86.89,86.89,200.0,84.1214,84.1214,84.1214,84.1214,200.0
2023-12-08 10:35:00,86.84,86.84,86.84,86.84,100.0,84.073,84.073,84.073,84.073,100.0
2023-12-08 10:40:00,86.84,86.84,86.84,86.84,0.0,84.073,84.073,84.073,84.073,0.0
2023-12-08 10:45:00,87.04,87.04,87.04,87.04,100.0,84.2666,84.2666,84.2666,84.2666,100.0
2023-12-08 10:50:00,87.04,87.04,87.04,87.04,0.0,84.2666,84.2666,84.2666,84.2666,0.0
2023-12-08 10:55:00,87.14,87.14,87.14,87.14,100.0,84.3634,84.3634,84.3634,84.3634,100.0
2023-12-08 11:00:00,87.14,87.14,87.14,87.14,0.0,84.3634,84.3634,84.3634,84.3634,0.0
2023-12-08 11:05:00,87.18,87.18,87.18,87.18,100.0,84.4021,84.4021,84.4021,84.4021,100.0
2023-12-08 11:10:00,87.22,87.22,87.13,87.14,1727.0,84.4409,84.4409,84.3537,84.3634,1727.0
2023-12-08 11:15:00,87.14,87.14,87.0,87.0,1600.0,84.3634,84.3634,84.2279,84.2279,1600.0
2023-12-08 11:20:00,87.03,87.12,87.03,87.04,1750.0,84.2569,84.344,84.2569,84.2666,1750.0
2023-12-08 11:25:00,87.04,87.07,86.96,87.0,1937.0,84.2666,84.2956,84.1891,84.2279,1937.0
2023-12-08 11:30:00,86.99,87.06,86.99,87.04,900.0,84.2182,84.286,84.2182,84.2666,900.0
2023-12-08 11:35:00,87.05,87.05,86.93,86.98,938.0,84.2763,84.2763,84.1601,84.2085,938.0
2023-12-08 11:40:00,86.93,86.96,86.91,86.94,5730.0,84.1601,84.1891,84.1407,84.1698,5730.0
2023-12-08 11:45:00,86.93,86.96,86.91,86.91,1692.0,84.1601,84.1891,84.1407,84.1407,1692.0
2023-12-08 11:50:00,86.94,86.94,86.91,86.92,1200.0,84.1698,84.1698,84.1407,84.1504,1200.0
2023-12-08 11:55:00,86.96,87.04,86.96,87.03,958.0,84.1891,84.2666,84.1891,84.2569,958.0
2023-12-08 12:00:00,87.02,87.02,86.91,86.94,5845.0,84.2472,84.2472,84.1407,84.1698,5845.0
2023-12-08 12:05:00,86.94,86.94,86.89,86.93,1517.0,84.1698,84.1698,84.1214,84.1601,1517.0
2023-12-08 12:10:00,86.91,86.96,86.91,86.94,2940.0,84.1407,84.1891,84.1407,84.1698,2940.0
2023-12-08 12:15:00,86.89,87.18,86.89,87.18,2084.0,84.1214,84.4021,84.1214,84.4021,2084.0
2023-12-08 12:20:00,87.2,87.2,87.17,87.18,1856.0,84.4215,84.4215,84.3924,84.4021,1856.0
2023-12-08 12:25:00,87.2,87.24,87.2,87.23,1450.0,84.4215,84.4602,84.4215,84.4505,1450.0
2023-12-08 12:30:00,87.24,87.36,87.24,87.34,2253.0,84.4602,84.5764,84.4602,84.557,2253.0
2023-12-08 12:35:00,87.37,87.37,87.34,87.37,6033.0,84.5861,84.5861,84.557,84.5861,6033.0
2023-12-08 12:40:00,87.32,87.33,87.32,87.32,1010.0,84.5377,84.5473,84.5377,84.5377,1010.0
2023-12-08 12:45:00,87.33,87.33,87.28,87.29,648.0,84.5473,84.5473,84.4989,84.5086,648.0
2023-12-08 12:50:00,87.29,87.32,87.28,87.32,917.0,84.5086,84.5377,84.4989,84.5377,917.0
2023-12-08 12:55:00,87.42,87.42,87.42,87.42,350.0,84.6345,84.6345,84.6345,84.6345,350.0
2023-12-08 13:00:00,87.31,87.36,87.31,87.36,1294.0,84.528,84.5764,84.528,84.5764,1294.0
2023-12-08 13:05:00,87.31,87.31,87.28,87.28,1228.0,84.528,84.528,84.4989,84.4989,1228.0
2023-12-08 13:10:00,87.29,87.32,87.29,87.3,1050.0,84.5086,84.5377,84.5086,84.5183,1050.0
2023-12-08 13:15:00,87.3,87.34,87.28,87.32,1719.0,84.5183,84.557,84.4989,84.5377,1719.0
2023-12-08 13:20:00,87.31,87.31,87.26,87.29,1650.0,84.528,84.528,84.4796,84.5086,1650.0
2023-12-08 13:25:00,87.38,87.44,87.38,87.44,687.0,84.5958,84.6538,84.5958,84.6538,687.0
2023-12-08 13:30:00,87.39,87.42,87.36,87.4,1700.0,84.6054,84.6345,84.5764,84.6151,1700.0
2023-12-08 13:35:00,87.37,87.38,87.34,87.35,1113.0,84.5861,84.5958,84.557,84.5667,1113.0
2023-12-08 13:40:00,87.3,87.31,87.28,87.29,1769.0,84.5183,84.528,84.4989,84.5086,1769.0
2023-12-08 13:45:00,87.28,87.32,87.28,87.32,2024.0,84.4989,84.5377,84.4989,84.5377,2024.0
2023-12-08 13:50:00,87.35,87.4,87.35,87.4,1511.0,84.5667,84.6151,84.5667,84.6151,1511.0
2023-12-08 13:55:00,87.4,87.41,87.39,87.4,2850.0,84.6151,84.6248,84.6054,84.6151,2850.0
2023-12-08 14:00:00,87.4,87.44,87.38,87.4,3132.0,84.6151,84.6538,84.5958,84.6151,3132.0
2023-12-08 14:05:00,87.48,87.55,87.48,87.55,748.0,84.6926,84.7603,84.6926,84.7603,748.0
2023-12-08 14:10:00,87.58,87.58,87.58,87.58,400.0,84.7894,84.7894,84.7894,84.7894,400.0
2023-12-08 14:15:00,87.42,87.53,87.42,87.53,2204.0,84.6345,84.741,84.6345,84.741,2204.0
2023-12-08 14:20:00,87.52,87.55,87.52,87.55,950.0,84.7313,84.7603,84.7313,84.7603,950.0
2023-12-08 14:25:00,87.57,87.59,87.57,87.59,903.0,84.7797,84.7991,84.7797,84.7991,903.0
2023-12-08 14:30:00,87.62,87.64,87.6,87.64,1628.0,84.8281,84.8475,84.8087,84.8475,1628.0
2023-12-08 14:35:00,87.58,87.67,87.58,87.67,1151.0,84.7894,84.8765,84.7894,84.8765,1151.0
2023-12-08 14:40:00,87.67,87.91,87.64,87.9,7425.0,84.8765,85.1089,84.8475,85.0992,7425.0
2023-12-08 14:45:00,87.9,88.0,87.9,87.93,1700.0,85.0992,85.196,85.0992,85.1282,1700.0
2023-12-08 14:50:00,87.96,87.98,87.96,87.96,950.0,85.1573,85.1766,85.1573,85.1573,950.0
2023-12-08 14:55:00,87.93,87.96,87.92,87.96,2550.0,85.1282,85.1573,85.1185,85.1573,2550.0
2023-12-08 15:00:00,87.9,87.96,87.87,87.89,2925.0,85.0992,85.1573,85.0701,85.0895,2925.0
2023-12-08 15:05:00,87.8,87.83,87.71,87.73,2789.0,85.0024,85.0314,84.9152,84.9346,2789.0
2023-12-08 15:10:00,87.7,87.75,87.68,87.72,1864.0,84.9056,84.954,84.8862,84.9249,1864.0
2023-12-08 15:15:00,87.74,87.75,87.69,87.7,1659.0,84.9443,84.954,84.8959,84.9056,1659.0
2023-12-08 15:20:00,87.63,87.66,87.62,87.63,1561.0,84.8378,84.8668,84.8281,84.8378,1561.0
2023-12-08 15:25:00,87.61,87.69,87.59,87.59,3699.0,84.8184,84.8959,84.7991,84.7991,3699.0
2023-12-08 15:30:00,87.57,87.61,87.57,87.6,2531.0,84.7797,84.8184,84.7797,84.8087,2531.0
2023-12-08 15:35:00,87.63,87.69,87.62,87.63,4921.0,84.8378,84.8959,84.8281,84.8378,4921.0
2023-12-08 15:40:00,87.64,87.64,87.57,87.63,2118.0,84.8475,84.8475,84.7797,84.8378,2118.0
2023-12-08 15:45:00,87.65,87.68,87.6,87.62,3390.0,84.8572,84.8862,84.8087,84.8281,3390.0
2023-12-08 15:50:00,87.62,87.77,87.62,87.66,7466.0,84.8281,84.9733,84.8281,84.8668,7466.0
2023-12-08 15:55:00,87.66,87.77,87.55,87.71,17483.0,84.8668,84.9733,84.7603,84.9152,17483.0
2023-12-11 09:30:00,87.72,87.72,87.72,87.72,969.0,84.9249,84.9249,84.9249,84.9249,969.0
2023-12-11 09:35:00,87.72,87.72,87.72,87.72,0.0,84.9249,84.9249,84.9249,84.9249,0.0
2023-12-11 09:40:00,87.65,87.7,87.65,87.7,700.0,84.8572,84.9056,84.8572,84.9056,700.0
2023-12-11 09:45:00,87.61,87.61,87.61,87.61,100.0,84.8184,84.8184,84.8184,84.8184,100.0
2023-12-11 09:50:00,87.61,87.61,87.61,87.61,0.0,84.8184,84.8184,84.8184,84.8184,0.0
2023-12-11 09:55:00,87.35,87.63,87.35,87.63,1100.0,84.5667,84.8378,84.5667,84.8378,1100.0
2023-12-11 10:00:00,87.69,87.69,87.69,87.69,700.0,84.8959,84.8959,84.8959,84.8959,700.0
2023-12-11 10:05:00,87.69,87.69,87.69,87.69,0.0,84.8959,84.8959,84.8959,84.8959,0.0
2023-12-11 10:10:00,87.48,87.59,87.48,87.57,300.0,84.6926,84.7991,84.6926,84.7797,300.0
2023-12-11 10:15:00,87.54,87.54,87.53,87.53,200.0,84.7507,84.7507,84.741,84.741,200.0
2023-12-11 10:20:00,87.6,87.6,87.6,87.6,100.0,84.8087,84.8087,84.8087,84.8087,100.0
2023-12-11 10:25:00,87.6,87.6,87.6,87.6,0.0,84.8087,84.8087,84.8087,84.8087,0.0
2023-12-11 10:30:00,87.67,87.67,87.67,87.67,600.0,84.8765,84.8765,84.8765,84.8765,600.0
2023-12-11 10:35:00,87.53,87.53,87.45,87.45,605.0,84.741,84.741,84.6635,84.6635,605.0
2023-12-11 10:40:00,87.45,87.45,87.45,87.45,0.0,84.6635,84.6635,84.6635,84.6635,0.0
2023-12-11 10:45:00,87.54,87.54,87.5,87.5,400.0,84.7507,84.7507,84.7119,84.7119,400.0
2023-12-11 10:50:00,87.49,87.49,87.44,87.44,300.0,84.7022,84.7022,84.6538,84.6538,300.0
2023-12-11 10:55:00,87.49,87.49,87.44,87.44,300.0,84.7022,84.7022,84.6538,84.6538,300.0
2023-12-11 11:00:00,87.36,87.49,87.36,87.49,200.0,84.5764,84.7022,84.5764,84.7022,200.0
2023-12-11 11:05:00,87.48,87.54,87.45,87.46,1421.0,84.6926,84.7507,84.6635,84.6732,1421.0
2023-12-11 11:10:00,87.52,87.56,87.52,87.56,300.0,84.7313,84.77,84.7313,84.77,300.0
2023-12-11 11:15:00,87.53,87.6,87.53,87.55,800.0,84.741,84.8087,84.741,84.7603,800.0
2023-12-11 11:20:00,87.55,87.55,87.52,87.52,200.0,84.7603,84.7603,84.7313,84.7313,200.0
2023-12-11 11:25:00,87.49,87.49,87.46,87.46,403.0,84.7022,84.7022,84.6732,84.6732,403.0
2023-12-11 11:30:00,87.46,87.46,87.46,87.46,0.0,84.6732,84.6732,84.6732,84.6732,0.0
2023-12-11 11:35:00,87.69,87.69,87.69,87.69,200.0,84.8959,84.8959,84.8959,84.8959,200.0
2023-12-11 11:40:00,87.69,87.69,87.69,87.69,2500.0,84.8959,84.8959,84.8959,84.8959,2500.0
2023-12-11 11:45:00,87.75,87.89,87.75,87.89,900.0,84.954,85.0895,84.954,85.0895,900.0
2023-12-11 11:50:00,87.94,87.94,87.88,87.88,600.0,85.1379,85.1379,85.0798,85.0798,600.0
2023-12-11 11:55:00,87.9,87.9,87.9,87.9,100.0,85.0992,85.0992,85.0992,85.0992,100.0
2023-12-11 12:00:00,87.87,87.87,87.82,87.82,3100.0,85.0701,85.0701,85.0217,85.0217,3100.0
2023-12-11 12:05:00,87.82,87.82,87.81,87.81,300.0,85.0217,85.0217,85.0121,85.0121,300.0
2023-12-11 12:10:00,87.85,87.85,87.85,87.85,100.0,85.0508,85.0508,85.0508,85.0508,100.0
2023-12-11 12:15:00,87.95,87.95,87.95,87.95,100.0,85.1476,85.1476,85.1476,85.1476,100.0
2023-12-11 12:20:00,87.96,88.0,87.96,87.99,500.0,85.1573,85.196,85.1573,85.1863,500.0
2023-12-11 12:25:00,88.02,88.12,88.02,88.12,600.0,85.2154,85.3122,85.2154,85.3122,600.0
2023-12-11 12:30:00,88.15,88.15,88.11,88.11,500.0,85.3412,85.3412,85.3025,85.3025,500.0
2023-12-11 12:35:00,88.1,88.1,88.01,88.01,1094.0,85.2928,85.2928,85.2057,85.2057,1094.0
2023-12-11 12:40:00,87.97,87.97,87.94,87.94,544.0,85.167,85.167,85.1379,85.1379,544.0
2023-12-11 12:45:00,87.94,87.94,87.94,87.94,0.0,85.1379,85.1379,85.1379,85.1379,0.0
2023-12-11 12:50:00,87.84,87.84,87.84,87.84,100.0,85.0411,85.0411,85.0411,85.0411,100.0
2023-12-11 12:55:00,87.86,87.86,87.86,87.86,100.0,85.0605,85.0605,85.0605,85.0605,100.0
2023-12-11 13:00:00,87.78,87.81,87.75,87.77,1104.0,84.983,85.0121,84.954,84.9733,1104.0
2023-12-11 13:05:00,87.77,87.77,87.77,87.77,0.0,84.9733,84.9733,84.9733,84.9733,0.0
2023-12-11 13:10:00,87.66,87.66,87.66,87.66,100.0,84.8668,84.8668,84.8668,84.8668,100.0
2023-12-11 13:15:00,87.7,87.9,87.7,87.9,400.0,84.9056,85.0992,84.9056,85.0992,400.0
2023-12-11 13:20:00,87.99,88.02,87.97,88.02,336.0,85.1863,85.2154,85.167,85.2154,336.0
2023-12-11 13:25:00,88.03,88.03,87.98,87.98,200.0,85.225,85.225,85.1766,85.1766,200.0
2023-12-11 13:30:00,87.97,88.01,87.97,88.01,300.0,85.167,85.2057,85.167,85.2057,300.0
2023-12-11 13:35:00,88.0,88.0,88.0,88.0,100.0,85.196,85.196,85.196,85.196,100.0
2023-12-11 13:40:00,87.98,87.98,87.98,87.98,100.0,85.1766,85.1766,85.1766,85.1766,100.0
2023-12-11 13:45:00,87.96,87.96,87.95,87.95,200.0,85.1573,85.1573,85.1476,85.1476,200.0
2023-12-11 13:50:00,87.86,87.89,87.86,87.89,300.0,85.0605,85.0895,85.0605,85.0895,300.0
2023-12-11 13:55:00,87.89,87.89,87.89,87.89,0.0,85.0895,85.0895,85.0895,85.0895,0.0
2023-12-11 14:00:00,87.78,87.85,87.78,87.85,300.0,84.983,85.0508,84.983,85.0508,300.0
2023-12-11 14:05:00,87.85,87.85,87.85,87.85,0.0,85.0508,85.0508,85.0508,85.0508,0.0
2023-12-11 14:10:00,87.79,87.82,87.79,87.82,200.0,84.9927,85.0217,84.9927,85.0217,200.0
2023-12-11 14:15:00,87.82,87.82,87.82,87.82,100.0,85.0217,85.0217,85.0217,85.0217,100.0
2023-12-11 14:20:00,87.77,87.78,87.77,87.78,200.0,84.9733,84.983,84.9733,84.983,200.0
2023-12-11 14:25:00,87.84,87.84,87.84,87.84,104.0,85.0411,85.0411,85.0411,85.0411,104.0
2023-12-11 14:30:00,87.84,87.84,87.84,87.84,0.0,85.0411,85.0411,85.0411,85.0411,0.0
2023-12-11 14:35:00,87.83,87.83,87.81,87.82,500.0,85.0314,85.0314,85.0121,85.0217,500.0
2023-12-11 14:40:00,87.85,87.86,87.85,87.86,200.0,85.0508,85.0605,85.0508,85.0605,200.0
2023-12-11 14:45:00,87.87,87.87,87.86,87.87,1129.0,85.0701,85.0701,85.0605,85.0701,1129.0
2023-12-11 14:50:00,87.96,87.96,87.93,87.93,200.0,85.1573,85.1573,85.1282,85.1282,200.0
2023-12-11 14:55:00,88.04,88.04,88.04,88.04,100.0,85.2347,85.2347,85.2347,85.2347,100.0
2023-12-11 15:00:00,88.0,88.0,88.0,88.0,100.0,85.196,85.196,85.196,85.196,100.0
2023-12-11 15:05:00,88.01,88.09,88.01,88.09,200.0,85.2057,85.2831,85.2057,85.2831,200.0
2023-12-11 15:10:00,88.07,88.07,88.07,88.07,100.0,85.2638,85.2638,85.2638,85.2638,100.0
2023-12-11 15:15:00,88.01,88.04,88.01,88.04,500.0,85.2057,85.2347,85.2057,85.2347,500.0
2023-12-11 15:20:00,88.02,88.09,88.0,88.0,400.0,85.2154,85.2831,85.196,85.196,400.0
2023-12-11 15:25:00,88.01,88.01,88.01,88.01,100.0,85.2057,85.2057,85.2057,85.2057,100.0
2023-12-11 15:30:00,88.01,88.01,88.01,88.01,200.0,85.2057,85.2057,85.2057,85.2057,200.0
2023-12-11 15:35:00,88.02,88.04,88.02,88.04,307.0,85.2154,85.2347,85.2154,85.2347,307.0
2023-12-11 15:40:00,88.04,88.09,88.03,88.04,1406.0,85.2347,85.2831,85.225,85.2347,1406.0
2023-12-11 15:45:00,87.97,87.97,87.96,87.96,300.0,85.167,85.167,85.1573,85.1573,300.0
2023-12-11 15:50:00,88.04,88.14,88.02,88.14,2927.0,85.2347,85.3315,85.2154,85.3315,2927.0
2023-12-11 15:55:00,88.15,88.16,88.03,88.09,10404.0,85.3412,85.3509,85.225,85.2831,10404.0
2023-12-12 09:30:00,88.35,88.41,88.19,88.19,600.0,85.5348,85.5929,85.3799,85.3799,600.0
2023-12-12 09:35:00,87.91,87.95,87.89,87.89,400.0,85.1089,85.1476,85.0895,85.0895,400.0
2023-12-12 09:40:00,88.3,88.3,88.3,88.3,100.0,85.4864,85.4864,85.4864,85.4864,100.0
2023-12-12 09:45:00,88.27,88.27,88.27,88.27,500.0,85.4574,85.4574,85.4574,85.4574,500.0
2023-12-12 09:50:00,88.18,88.18,88.18,88.18,100.0,85.3703,85.3703,85.3703,85.3703,100.0
2023-12-12 09:55:00,88.17,88.17,88.12,88.12,600.0,85.3606,85.3606,85.3122,85.3122,600.0
2023-12-12 10:00:00,88.05,88.22,88.05,88.18,700.0,85.2444,85.409,85.2444,85.3703,700.0
2023-12-12 10:05:00,88.12,88.22,88.12,88.22,1100.0,85.3122,85.409,85.3122,85.409,1100.0
2023-12-12 10:10:00,88.32,88.4,88.26,88.4,900.0,85.5058,85.5833,85.4477,85.5833,900.0
2023-12-12 10:15:00,88.43,88.43,88.38,88.39,500.0,85.6123,85.6123,85.5639,85.5736,500.0
2023-12-12 10:20:00,88.4,88.4,88.33,88.36,1100.0,85.5833,85.5833,85.5155,85.5445,1100.0
2023-12-12 10:25:00,88.58,88.65,88.58,88.65,400.0,85.7575,85.8253,85.7575,85.8253,400.0
2023-12-12 10:30:00,88.68,88.73,88.62,88.73,1600.0,85.8543,85.9027,85.7962,85.9027,1600.0
2023-12-12 10:35:00,88.74,88.81,88.74,88.81,200.0,85.9124,85.9802,85.9124,85.9802,200.0
2023-12-12 10:40:00,88.81,88.81,88.81,88.81,0.0,85.9802,85.9802,85.9802,85.9802,0.0
2023-12-12 10:45:00,88.77,88.77,88.77,88.77,300.0,85.9415,85.9415,85.9415,85.9415,300.0
2023-12-12 10:50:00,88.75,88.75,88.72,88.74,821.0,85.9221,85.9221,85.8931,85.9124,821.0
2023-12-12 10:55:00,88.69,88.69,88.57,88.62,402.0,85.864,85.864,85.7478,85.7962,402.0
2023-12-12 11:00:00,88.6,88.64,88.59,88.59,325.0,85.7769,85.8156,85.7672,85.7672,325.0
2023-12-12 11:05:00,88.52,88.63,88.52,88.63,1100.0,85.6994,85.8059,85.6994,85.8059,1100.0
2023-12-12 11:10:00,88.65,88.73,88.65,88.73,300.0,85.8253,85.9027,85.8253,85.9027,300.0
2023-12-12 11:15:00,88.72,88.78,88.72,88.78,200.0,85.8931,85.9511,85.8931,85.9511,200.0
2023-12-12 11:20:00,88.79,88.9,88.76,88.81,5900.0,85.9608,86.0673,85.9318,85.9802,5900.0
2023-12-12 11:25:00,88.82,88.85,88.8,88.85,1000.0,85.9899,86.0189,85.9705,86.0189,1000.0
2023-12-12 11:30:00,88.62,88.63,88.61,88.63,423.0,85.7962,85.8059,85.7866,85.8059,423.0
2023-12-12 11:35:00,88.62,88.63,88.62,88.62,400.0,85.7962,85.8059,85.7962,85.7962,400.0
2023-12-12 11:40:00,88.55,88.55,88.5,88.52,700.0,85.7285,85.7285,85.6801,85.6994,700.0
2023-12-12 11:45:00,88.52,88.53,88.52,88.53,499.0,85.6994,85.7091,85.6994,85.7091,499.0
2023-12-12 11:50:00,88.51,88.56,88.51,88.54,1296.0,85.6897,85.7382,85.6897,85.7188,1296.0
2023-12-12 11:55:00,88.52,88.59,88.52,88.59,300.0,85.6994,85.7672,85.6994,85.7672,300.0
2023-12-12 12:00:00,88.56,88.56,88.46,88.46,400.0,85.7382,85.7382,85.6413,85.6413,400.0
2023-12-12 12:05:00,88.45,88.48,88.41,88.48,1008.0,85.6317,85.6607,85.5929,85.6607,1008.0
2023-12-12 12:10:00,88.47,88.54,88.47,88.54,400.0,85.651,85.7188,85.651,85.7188,400.0
2023-12-12 12:15:00,88.63,88.67,88.63,88.65,599.0,85.8059,85.8447,85.8059,85.8253,599.0
2023-12-12 12:20:00,88.67,88.67,88.62,88.66,400.0,85.8447,85.8447,85.7962,85.835,400.0
2023-12-12 12:25:00,88.7,88.7,88.69,88.7,500.0,85.8737,85.8737,85.864,85.8737,500.0
2023-12-12 12:30:00,88.7,88.7,88.7,88.7,0.0,85.8737,85.8737,85.8737,85.8737,0.0
2023-12-12 12:35:00,88.73,88.73,88.69,88.69,900.0,85.9027,85.9027,85.864,85.864,900.0
2023-12-12 12:40:00,88.69,88.7,88.67,88.7,500.0,85.864,85.8737,85.8447,85.8737,500.0
2023-12-12 12:45:00,88.71,88.71,88.71,88.71,400.0,85.8834,85.8834,85.8834,85.8834,400.0
2023-12-12 12:50:00,88.74,88.74,88.67,88.67,200.0,85.9124,85.9124,85.8447,85.8447,200.0
2023-12-12 12:55:00,88.64,88.67,88.64,88.67,200.0,85.8156,85.8447,85.8156,85.8447,200.0
2023-12-12 13:00:00,88.66,88.78,88.66,88.78,962.0,85.835,85.9511,85.835,85.9511,962.0
2023-12-12 13:05:00,88.78,88.83,88.78,88.83,400.0,85.9511,85.9996,85.9511,85.9996,400.0
2023-12-12 13:10:00,88.8,88.8,88.78,88.78,200.0,85.9705,85.9705,85.9511,85.9511,200.0
2023-12-12 13:15:00,88.81,88.81,88.79,88.81,1200.0,85.9802,85.9802,85.9608,85.9802,1200.0
2023-12-12 13:20:00,88.8,88.88,88.8,88.88,600.0,85.9705,86.048,85.9705,86.048,600.0
2023-12-12 13:25:00,88.84,88.84,88.81,88.81,300.0,86.0092,86.0092,85.9802,85.9802,300.0
2023-12-12 13:30:00,88.84,88.85,88.83,88.84,718.0,86.0092,86.0189,85.9996,86.0092,718.0
2023-12-12 13:35:00,88.85,88.86,88.85,88.86,500.0,86.0189,86.0286,86.0189,86.0286,500.0
2023-12-12 13:40:00,88.87,88.9,88.86,88.86,600.0,86.0383,86.0673,86.0286,86.0286,600.0
2023-12-12 13:45:00,88.87,88.91,88.87,88.88,881.0,86.0383,86.077,86.0383,86.048,881.0
2023-12-12 13:50:00,88.87,88.88,88.87,88.88,200.0,86.0383,86.048,86.0383,86.048,200.0
2023-12-12 13:55:00,88.88,88.88,88.79,88.85,800.0,86.048,86.048,85.9608,86.0189,800.0
2023-12-12 14:00:00,88.85,88.85,88.85,88.85,0.0,86.0189,86.0189,86.0189,86.0189,0.0
2023-12-12 14:05:00,88.87,88.87,88.8,88.8,300.0,86.0383,86.0383,85.9705,85.9705,300.0
2023-12-12 14:10:00,88.78,88.79,88.78,88.79,311.0,85.9511,85.9608,85.9511,85.9608,311.0
2023-12-12 14:15:00,88.81,88.85,88.81,88.82,500.0,85.9802,86.0189,85.9802,85.9899,500.0
2023-12-12 14:20:00,88.82,88.82,88.82,88.82,0.0,85.9899,85.9899,85.9899,85.9899,0.0
2023-12-12 14:25:00,88.89,88.91,88.89,88.91,200.0,86.0576,86.077,86.0576,86.077,200.0
2023-12-12 14:30:00,88.94,88.94,88.94,88.94,200.0,86.106,86.106,86.106,86.106,200.0
2023-12-12 14:35:00,89.03,89.03,88.99,88.99,349.0,86.1932,86.1932,86.1545,86.1545,349.0
2023-12-12 14:40:00,89.01,89.01,88.96,88.96,300.0,86.1738,86.1738,86.1254,86.1254,300.0
2023-12-12 14:45:00,88.98,88.98,88.89,88.9,1100.0,86.1448,86.1448,86.0576,86.0673,1100.0
2023-12-12 14:50:00,88.77,88.77,88.77,88.77,500.0,85.9415,85.9415,85.9415,85.9415,500.0
2023-12-12 14:55:00,88.81,88.81,88.77,88.77,700.0,85.9802,85.9802,85.9415,85.9415,700.0
2023-12-12 15:00:00,88.76,88.76,88.71,88.72,1600.0,85.9318,85.9318,85.8834,85.8931,1600.0
2023-12-12 15:05:00,88.75,88.75,88.66,88.66,800.0,85.9221,85.9221,85.835,85.835,800.0
2023-12-12 15:10:00,88.67,88.69,88.65,88.66,600.0,85.8447,85.864,85.8253,85.835,600.0
2023-12-12 15:15:00,88.7,88.76,88.7,88.76,700.0,85.8737,85.9318,85.8737,85.9318,700.0
2023-12-12 15:20:00,88.73,88.78,88.73,88.78,900.0,85.9027,85.9511,85.9027,85.9511,900.0
2023-12-12 15:25:00,88.82,88.95,88.82,88.94,1867.0,85.9899,86.1157,85.9899,86.106,1867.0
2023-12-12 15:30:00,88.91,88.91,88.83,88.86,400.0,86.077,86.077,85.9996,86.0286,400.0
2023-12-12 15:35:00,88.81,88.81,88.78,88.79,531.0,85.9802,85.9802,85.9511,85.9608,531.0
2023-12-12 15:40:00,88.81,88.82,88.8,88.8,1277.0,85.9802,85.9899,85.9705,85.9705,1277.0
2023-12-12 15:45:00,88.83,88.85,88.75,88.75,2623.0,85.9996,86.0189,85.9221,85.9221,2623.0
2023-12-12 15:50:00,88.74,88.77,88.62,88.67,14969.0,85.9124,85.9415,85.7962,85.8447,14969.0
2023-12-12 15:55:00,88.69,88.72,88.56,88.57,12705.0,85.864,85.8931,85.7382,85.7478,12705.0
2023-12-13 09:30:00,88.24,88.24,88.24,88.24,100.0,85.4284,85.4284,85.4284,85.4284,100.0
2023-12-13 09:35:00,88.49,88.51,88.47,88.47,700.0,85.6704,85.6897,85.651,85.651,700.0
2023-12-13 09:40:00,88.53,88.53,88.53,88.53,700.0,85.7091,85.7091,85.7091,85.7091,700.0
2023-12-13 09:45:00,88.45,88.57,88.45,88.57,200.0,85.6317,85.7478,85.6317,85.7478,200.0
2023-12-13 09:50:00,88.69,88.83,88.68,88.83,800.0,85.864,85.9996,85.8543,85.9996,800.0
2023-12-13 09:55:00,88.83,88.83,88.83,88.83,0.0,85.9996,85.9996,85.9996,85.9996,0.0
2023-12-13 10:00:00,89.04,89.23,89.04,89.2,1000.0,86.2029,86.3868,86.2029,86.3578,1000.0
2023-12-13 10:05:00,89.07,89.07,89.07,89.07,100.0,86.2319,86.2319,86.2319,86.2319,100.0
2023-12-13 10:10:00,89.04,89.08,89.04,89.08,200.0,86.2029,86.2416,86.2029,86.2416,200.0
2023-12-13 10:15:00,89.12,89.21,89.12,89.21,300.0,86.2803,86.3674,86.2803,86.3674,300.0
2023-12-13 10:20:00,89.24,89.31,89.24,89.29,816.0,86.3965,86.4643,86.3965,86.4449,816.0
2023-12-13 10:25:00,89.45,89.51,89.44,89.48,900.0,86.5998,86.6579,86.5901,86.6288,900.0
2023-12-13 10:30:00,89.48,89.5,89.42,89.49,993.0,86.6288,86.6482,86.5708,86.6385,993.0
2023-12-13 10:35:00,89.42,89.45,89.4,89.45,905.0,86.5708,86.5998,86.5514,86.5998,905.0
2023-12-13 10:40:00,89.49,89.54,89.49,89.54,1469.0,86.6385,86.6869,86.6385,86.6869,1469.0
2023-12-13 10:45:00,89.6,89.71,89.6,89.69,1690.0,86.745,86.8515,86.745,86.8321,1690.0
2023-12-13 10:50:00,89.67,89.77,89.66,89.76,2977.0,86.8128,86.9096,86.8031,86.8999,2977.0
2023-12-13 10:55:00,89.71,89.73,89.62,89.63,1546.0,86.8515,86.8709,86.7644,86.7741,1546.0
2023-12-13 11:00:00,89.65,89.7,89.62,89.7,1200.0,86.7934,86.8418,86.7644,86.8418,1200.0
2023-12-13 11:05:00,89.7,89.94,89.7,89.94,2078.0,86.8418,87.0742,86.8418,87.0742,2078.0
2023-12-13 11:10:00,89.98,90.01,89.98,89.98,1249.0,87.1129,87.142,87.1129,87.1129,1249.0
2023-12-13 11:15:00,89.98,90.0,89.95,89.95,1438.0,87.1129,87.1323,87.0839,87.0839,1438.0
2023-12-13 11:20:00,89.93,89.99,89.93,89.98,800.0,87.0645,87.1226,87.0645,87.1129,800.0
2023-12-13 11:25:00,89.97,89.97,89.96,89.96,200.0,87.1032,87.1032,87.0935,87.0935,200.0
2023-12-13 11:30:00,89.95,89.95,89.9,89.91,500.0,87.0839,87.0839,87.0355,87.0451,500.0
2023-12-13 11:35:00,89.87,89.88,89.81,89.81,800.0,87.0064,87.0161,86.9483,86.9483,800.0
2023-12-13 11:40:00,89.69,89.69,89.69,89.69,200.0,86.8321,86.8321,86.8321,86.8321,200.0
2023-12-13 11:45:00,89.62,89.65,89.62,89.65,500.0,86.7644,86.7934,86.7644,86.7934,500.0
2023-12-13 11:50:00,89.64,89.65,89.62,89.62,685.0,86.7837,86.7934,86.7644,86.7644,685.0
2023-12-13 11:55:00,89.62,89.62,89.62,89.62,0.0,86.7644,86.7644,86.7644,86.7644,0.0
2023-12-13 12:00:00,89.57,89.58,89.57,89.58,389.0,86.716,86.7257,86.716,86.7257,389.0
2023-12-13 12:05:00,89.52,89.52,89.52,89.52,189.0,86.6676,86.6676,86.6676,86.6676,189.0
2023-12-13 12:10:00,89.44,89.51,89.44,89.51,200.0,86.5901,86.6579,86.5901,86.6579,200.0
2023-12-13 12:15:00,89.49,89.5,89.49,89.5,300.0,86.6385,86.6482,86.6385,86.6482,300.0
2023-12-13 12:20:00,89.44,89.46,89.42,89.44,1000.0,86.5901,86.6095,86.5708,86.5901,1000.0
2023-12-13 12:25:00,89.5,89.5,89.5,89.5,100.0,86.6482,86.6482,86.6482,86.6482,100.0
2023-12-13 12:30:00,89.47,89.52,89.47,89.52,600.0,86.6192,86.6676,86.6192,86.6676,600.0
2023-12-13 12:35:00,89.54,89.54,89.4,89.41,600.0,86.6869,86.6869,86.5514,86.5611,600.0
2023-12-13 12:40:00,89.38,89.38,89.27,89.28,718.0,86.532,86.532,86.4255,86.4352,718.0
2023-12-13 12:45:00,89.35,89.49,89.35,89.49,400.0,86.503,86.6385,86.503,86.6385,400.0
2023-12-13 12:50:00,89.51,89.52,89.51,89.52,205.0,86.6579,86.6676,86.6579,86.6676,205.0
2023-12-13 12:55:00,89.54,89.54,89.54,89.54,201.0,86.6869,86.6869,86.6869,86.6869,201.0
2023-12-13 13:00:00,89.5,89.51,89.48,89.48,497.0,86.6482,86.6579,86.6288,86.6288,497.0
2023-12-13 13:05:00,89.47,89.47,89.46,89.46,306.0,86.6192,86.6192,86.6095,86.6095,306.0
2023-12-13 13:10:00,89.44,89.48,89.41,89.48,424.0,86.5901,86.6288,86.5611,86.6288,424.0
2023-12-13 13:15:00,89.52,89.52,89.5,89.5,429.0,86.6676,86.6676,86.6482,86.6482,429.0
2023-12-13 13:20:00,89.49,89.49,89.46,89.47,600.0,86.6385,86.6385,86.6095,86.6192,600.0
2023-12-13 13:25:00,89.47,89.47,89.47,89.47,0.0,86.6192,86.6192,86.6192,86.6192,0.0
2023-12-13 13:30:00,89.4,89.41,89.35,89.4,1743.0,86.5514,86.5611,86.503,86.5514,1743.0
2023-12-13 13:35:00,89.37,89.4,89.37,89.37,737.0,86.5223,86.5514,86.5223,86.5223,737.0
2023-12-13 13:40:00,89.34,89.36,89.34,89.36,400.0,86.4933,86.5127,86.4933,86.5127,400.0
2023-12-13 13:45:00,89.31,89.36,89.31,89.36,1530.0,86.4643,86.5127,86.4643,86.5127,1530.0
2023-12-13 13:50:00,89.35,89.38,89.35,89.36,600.0,86.503,86.532,86.503,86.5127,600.0
2023-12-13 13:55:00,89.33,89.36,89.33,89.36,991.0,86.4836,86.5127,86.4836,86.5127,991.0
2023-12-13 14:00:00,89.33,89.93,89.33,89.93,1338.0,86.4836,87.0645,86.4836,87.0645,1338.0
2023-12-13 14:05:00,89.88,90.06,89.85,90.06,800.0,87.0161,87.1904,86.9871,87.1904,800.0
2023-12-13 14:10:00,90.03,90.03,89.93,90.01,940.0,87.1613,87.1613,87.0645,87.142,940.0
2023-12-13 14:15:00,90.02,90.03,90.02,90.03,300.0,87.1516,87.1613,87.1516,87.1613,300.0
2023-12-13 14:20:00,90.05,90.18,90.04,90.15,1669.0,87.1807,87.3065,87.171,87.2775,1669.0
2023-12-13 14:25:00,90.14,90.14,90.14,90.14,100.0,87.2678,87.2678,87.2678,87.2678,100.0
2023-12-13 14:30:00,90.13,90.24,90.0,90.24,4900.0,87.2581,87.3646,87.1323,87.3646,4900.0
2023-12-13 14:35:00,90.22,90.45,90.22,90.42,1273.0,87.3453,87.5679,87.3453,87.5389,1273.0
2023-12-13 14:40:00,90.45,90.6,90.45,90.6,1500.0,87.5679,87.7132,87.5679,87.7132,1500.0
2023-12-13 14:45:00,90.7,90.75,90.65,90.69,1733.0,87.81,87.8584,87.7616,87.8003,1733.0
2023-12-13 14:50:00,90.67,90.92,90.67,90.88,1922.0,87.7809,88.023,87.7809,87.9842,1922.0
2023-12-13 14:55:00,90.9,91.0,90.88,90.99,2296.0,88.0036,88.1004,87.9842,88.0907,2296.0
2023-12-13 15:00:00,91.0,91.2,90.98,91.2,2272.0,88.1004,88.294,88.081,88.294,2272.0
2023-12-13 15:05:00,91.25,91.35,91.12,91.12,2474.0,88.3424,88.4393,88.2166,88.2166,2474.0
2023-12-13 15:10:00,91.04,91.11,90.94,91.1,3736.0,88.1391,88.2069,88.0423,88.1972,3736.0
2023-12-13 15:15:00,90.99,91.13,90.99,91.09,2288.0,88.0907,88.2263,88.0907,88.1875,2288.0
2023-12-13 15:20:00,91.05,91.07,90.9,90.9,1669.0,88.1488,88.1682,88.0036,88.0036,1669.0
2023-12-13 15:25:00,90.87,90.87,90.78,90.78,2102.0,87.9746,87.9746,87.8874,87.8874,2102.0
2023-12-13 15:30:00,90.8,90.84,90.58,90.66,6752.0,87.9068,87.9455,87.6938,87.7712,6752.0
2023-12-13 15:35:00,90.63,90.81,90.63,90.8,5756.0,87.7422,87.9165,87.7422,87.9068,5756.0
2023-12-13 15:40:00,90.8,90.84,90.77,90.78,1408.0,87.9068,87.9455,87.8777,87.8874,1408.0
2023-12-13 15:45:00,90.79,90.89,90.76,90.8,4676.0,87.8971,87.9939,87.8681,87.9068,4676.0
2023-12-13 15:50:00,90.81,90.85,90.75,90.76,6358.0,87.9165,87.9552,87.8584,87.8681,6358.0
2023-12-13 15:55:00,90.76,90.9,90.75,90.85,34311.0,87.8681,88.0036,87.8584,87.9552,34311.0
2023-12-14 09:30:00,91.89,92.41,91.89,92.36,5692.0,88.962,89.4655,88.962,89.4171,5692.0
2023-12-14 09:35:00,92.53,92.67,92.45,92.64,1150.0,89.5817,89.7172,89.5042,89.6882,1150.0
2023-12-14 09:40:00,92.68,92.96,92.67,92.96,1330.0,89.7269,89.998,89.7172,89.998,1330.0
2023-12-14 09:45:00,92.99,93.09,92.96,92.96,2085.0,90.027,90.1238,89.998,89.998,2085.0
2023-12-14 09:50:00,92.69,92.73,92.66,92.66,1328.0,89.7366,89.7753,89.7075,89.7075,1328.0
2023-12-14 09:55:00,92.78,93.05,92.77,93.04,1900.0,89.8237,90.0851,89.814,90.0754,1900.0
2023-12-14 10:00:00,93.12,93.4,93.12,93.4,2513.0,90.1529,90.4239,90.1529,90.4239,2513.0
2023-12-14 10:05:00,93.37,93.37,93.12,93.12,3058.0,90.3949,90.3949,90.1529,90.1529,3058.0
2023-12-14 10:10:00,93.11,93.12,92.88,92.88,2310.0,90.1432,90.1529,89.9205,89.9205,2310.0
2023-12-14 10:15:00,92.88,92.96,92.67,92.69,2945.0,89.9205,89.998,89.7172,89.7366,2945.0
2023-12-14 10:20:00,92.69,92.78,92.66,92.71,2699.0,89.7366,89.8237,89.7075,89.7559,2699.0
2023-12-14 10:25:00,92.75,92.99,92.74,92.99,2535.0,89.7946,90.027,89.785,90.027,2535.0
2023-12-14 10:30:00,92.94,93.08,92.91,93.03,2735.0,89.9786,90.1141,89.9495,90.0657,2735.0
2023-12-14 10:35:00,93.06,93.06,92.99,92.99,1100.0,90.0948,90.0948,90.027,90.027,1100.0
2023-12-14 10:40:00,93.03,93.08,92.96,93.0,5647.0,90.0657,90.1141,89.998,90.0367,5647.0
2023-12-14 10:45:00,93.01,93.05,92.9,92.97,6067.0,90.0464,90.0851,89.9399,90.0076,6067.0
2023-12-14 10:50:00,92.98,93.03,92.84,92.88,5191.0,90.0173,90.0657,89.8818,89.9205,5191.0
2023-12-14 10:55:00,92.87,92.94,92.83,92.94,3240.0,89.9108,89.9786,89.8721,89.9786,3240.0
2023-12-14 11:00:00,92.9,92.92,92.7,92.77,2105.0,89.9399,89.9592,89.7462,89.814,2105.0
2023-12-14 11:05:00,92.76,92.79,92.59,92.64,1607.0,89.8043,89.8334,89.6397,89.6882,1607.0
2023-12-14 11:10:00,92.71,92.72,92.54,92.54,4308.0,89.7559,89.7656,89.5913,89.5913,4308.0
2023-12-14 11:15:00,92.54,92.6,92.5,92.5,2728.0,89.5913,89.6494,89.5526,89.5526,2728.0
2023-12-14 11:20:00,92.39,92.39,92.27,92.31,4243.0,89.4461,89.4461,89.3299,89.3687,4243.0
2023-12-14 11:25:00,92.31,92.43,92.31,92.42,2903.0,89.3687,89.4848,89.3687,89.4752,2903.0
2023-12-14 11:30:00,92.43,92.47,92.3,92.3,3018.0,89.4848,89.5236,89.359,89.359,3018.0
2023-12-14 11:35:00,92.33,92.33,92.18,92.3,2282.0,89.388,89.388,89.2428,89.359,2282.0
2023-12-14 11:40:00,92.29,92.47,92.27,92.47,3595.0,89.3493,89.5236,89.3299,89.5236,3595.0
2023-12-14 11:45:00,92.45,92.51,92.3,92.34,4400.0,89.5042,89.5623,89.359,89.3977,4400.0
2023-12-14 11:50:00,92.35,92.39,92.33,92.39,1127.0,89.4074,89.4461,89.388,89.4461,1127.0
2023-12-14 11:55:00,92.53,92.59,92.47,92.59,2283.0,89.5817,89.6397,89.5236,89.6397,2283.0
2023-12-14 12:00:00,92.73,92.86,92.73,92.83,1200.0,89.7753,89.9011,89.7753,89.8721,1200.0
2023-12-14 12:05:00,92.88,92.93,92.76,92.82,2605.0,89.9205,89.9689,89.8043,89.8624,2605.0
2023-12-14 12:10:00,92.87,92.87,92.69,92.69,2822.0,89.9108,89.9108,89.7366,89.7366,2822.0
2023-12-14 12:15:00,92.6,92.62,92.43,92.43,728.0,89.6494,89.6688,89.4848,89.4848,728.0
2023-12-14 12:20:00,92.39,92.49,92.39,92.45,1200.0,89.4461,89.5429,89.4461,89.5042,1200.0
2023-12-14 12:25:00,92.51,92.51,92.42,92.45,1800.0,89.5623,89.5623,89.4752,89.5042,1800.0
2023-12-14 12:30:00,92.43,92.43,92.33,92.38,1818.0,89.4848,89.4848,89.388,89.4364,1818.0
2023-12-14 12:35:00,92.39,92.44,92.37,92.41,1200.0,89.4461,89.4945,89.4268,89.4655,1200.0
2023-12-14 12:40:00,92.41,92.45,92.41,92.45,523.0,89.4655,89.5042,89.4655,89.5042,523.0
2023-12-14 12:45:00,92.41,92.41,92.18,92.2,1102.0,89.4655,89.4655,89.2428,89.2622,1102.0
2023-12-14 12:50:00,92.2,92.2,92.07,92.09,2032.0,89.2622,89.2622,89.1363,89.1557,2032.0
2023-12-14 12:55:00,92.04,92.04,91.87,91.87,2131.0,89.1073,89.1073,88.9427,88.9427,2131.0
2023-12-14 13:00:00,91.83,91.83,91.74,91.83,1254.0,88.904,88.904,88.8168,88.904,1254.0
2023-12-14 13:05:00,91.84,91.86,91.81,91.81,1400.0,88.9136,88.933,88.8846,88.8846,1400.0
2023-12-14 13:10:00,91.79,91.81,91.75,91.78,2100.0,88.8652,88.8846,88.8265,88.8556,2100.0
2023-12-14 13:15:00,91.79,91.79,91.62,91.63,1600.0,88.8652,88.8652,88.7007,88.7103,1600.0
2023-12-14 13:20:00,91.65,91.73,91.65,91.73,1409.0,88.7297,88.8071,88.7297,88.8071,1409.0
2023-12-14 13:25:00,91.63,91.63,91.55,91.55,2200.0,88.7103,88.7103,88.6329,88.6329,2200.0
2023-12-14 13:30:00,91.54,91.56,91.46,91.47,1562.0,88.6232,88.6426,88.5458,88.5554,1562.0
2023-12-14 13:35:00,91.47,91.47,91.32,91.35,2855.0,88.5554,88.5554,88.4102,88.4393,2855.0
2023-12-14 13:40:00,91.35,91.35,91.24,91.24,2440.0,88.4393,88.4393,88.3328,88.3328,2440.0
2023-12-14 13:45:00,91.26,91.28,91.2,91.22,3380.0,88.3521,88.3715,88.294,88.3134,3380.0
2023-12-14 13:50:00,91.18,91.18,90.99,90.99,3200.0,88.2747,88.2747,88.0907,88.0907,3200.0
2023-12-14 13:55:00,91.01,91.22,91.01,91.22,3595.0,88.1101,88.3134,88.1101,88.3134,3595.0
2023-12-14 14:00:00,91.23,91.33,91.23,91.29,1700.0,88.3231,88.4199,88.3231,88.3812,1700.0
2023-12-14 14:05:00,91.29,91.36,91.28,91.3,2208.0,88.3812,88.4489,88.3715,88.3908,2208.0
2023-12-14 14:10:00,91.29,91.33,91.25,91.33,900.0,88.3812,88.4199,88.3424,88.4199,900.0
2023-12-14 14:15:00,91.31,91.39,91.3,91.39,1325.0,88.4005,88.478,88.3908,88.478,1325.0
2023-12-14 14:20:00,91.42,91.42,91.28,91.28,1024.0,88.507,88.507,88.3715,88.3715,1024.0
2023-12-14 14:25:00,91.29,91.41,91.29,91.41,2478.0,88.3812,88.4973,88.3812,88.4973,2478.0
2023-12-14 14:30:00,91.38,91.43,91.37,91.43,3819.0,88.4683,88.5167,88.4586,88.5167,3819.0
2023-12-14 14:35:00,91.43,91.52,91.43,91.46,2782.0,88.5167,88.6038,88.5167,88.5458,2782.0
2023-12-14 14:40:00,91.47,91.74,91.47,91.74,700.0,88.5554,88.8168,88.5554,88.8168,700.0
2023-12-14 14:45:00,91.73,91.84,91.67,91.78,3785.0,88.8071,88.9136,88.7491,88.8556,3785.0
2023-12-14 14:50:00,91.79,91.9,91.79,91.89,2299.0,88.8652,88.9717,88.8652,88.962,2299.0
2023-12-14 14:55:00,91.9,91.96,91.9,91.93,1397.0,88.9717,89.0298,88.9717,89.0008,1397.0
2023-12-14 15:00:00,91.96,92.08,91.94,92.05,1819.0,89.0298,89.146,89.0105,89.117,1819.0
2023-12-14 15:05:00,92.09,92.16,92.02,92.16,900.0,89.1557,89.2234,89.0879,89.2234,900.0
2023-12-14 15:10:00,92.16,92.17,92.08,92.1,1466.0,89.2234,89.2331,89.146,89.1654,1466.0
2023-12-14 15:15:00,92.13,92.24,92.13,92.2,1602.0,89.1944,89.3009,89.1944,89.2622,1602.0
2023-12-14 15:20:00,92.15,92.17,92.07,92.11,1207.0,89.2138,89.2331,89.1363,89.175,1207.0
2023-12-14 15:25:00,91.9,91.91,91.74,91.74,1200.0,88.9717,88.9814,88.8168,88.8168,1200.0
2023-12-14 15:30:00,91.75,91.75,91.57,91.59,1800.0,88.8265,88.8265,88.6522,88.6716,1800.0
2023-12-14 15:35:00,91.58,91.63,91.55,91.61,2732.0,88.6619,88.7103,88.6329,88.691,2732.0
2023-12-14 15:40:00,91.62,91.72,91.61,91.61,2503.0,88.7007,88.7975,88.691,88.691,2503.0
2023-12-14 15:45:00,91.57,91.6,91.45,91.45,6655.0,88.6522,88.6813,88.5361,88.5361,6655.0
2023-12-14 15:50:00,91.47,91.68,91.47,91.68,26315.0,88.5554,88.7587,88.5554,88.7587,26315.0
2023-12-14 15:55:00,91.69,91.97,91.69,91.9,46886.0,88.7684,89.0395,88.7684,88.9717,46886.0
2023-12-15 09:30:00,91.78,91.85,91.58,91.58,600.0,88.8556,88.9233,88.6619,88.6619,600.0
2023-12-15 09:35:00,91.79,91.79,91.62,91.62,300.0,88.8652,88.8652,88.7007,88.7007,300.0
2023-12-15 09:40:00,91.54,91.56,91.31,91.31,1168.0,88.6232,88.6426,88.4005,88.4005,1168.0
2023-12-15 09:45:00,91.43,91.43,91.41,91.42,521.0,88.5167,88.5167,88.4973,88.507,521.0
2023-12-15 09:50:00,91.29,91.34,91.09,91.09,1300.0,88.3812,88.4296,88.1875,88.1875,1300.0
2023-12-15 09:55:00,91.01,91.09,91.01,91.06,600.0,88.1101,88.1875,88.1101,88.1585,600.0
2023-12-15 10:00:00,91.1,91.12,91.05,91.05,300.0,88.1972,88.2166,88.1488,88.1488,300.0
2023-12-15 10:05:00,90.99,91.01,90.89,90.89,1420.0,88.0907,88.1101,87.9939,87.9939,1420.0
2023-12-15 10:10:00,90.93,91.08,90.91,91.08,3000.0,88.0326,88.1779,88.0133,88.1779,3000.0
2023-12-15 10:15:00,91.06,91.2,91.04,91.07,3420.0,88.1585,88.294,88.1391,88.1682,3420.0
2023-12-15 10:20:00,91.12,91.23,91.12,91.18,1963.0,88.2166,88.3231,88.2166,88.2747,1963.0
2023-12-15 10:25:00,91.18,91.25,91.13,91.13,5501.0,88.2747,88.3424,88.2263,88.2263,5501.0
2023-12-15 10:30:00,91.09,91.31,91.09,91.31,2911.0,88.1875,88.4005,88.1875,88.4005,2911.0
2023-12-15 10:35:00,91.35,91.41,91.34,91.35,3672.0,88.4393,88.4973,88.4296,88.4393,3672.0
2023-12-15 10:40:00,91.34,91.4,91.32,91.37,1116.0,88.4296,88.4877,88.4102,88.4586,1116.0
2023-12-15 10:45:00,91.41,91.42,91.35,91.39,3734.0,88.4973,88.507,88.4393,88.478,3734.0
2023-12-15 10:50:00,91.38,91.38,91.11,91.11,3744.0,88.4683,88.4683,88.2069,88.2069,3744.0
2023-12-15 10:55:00,91.1,91.31,91.1,91.28,2595.0,88.1972,88.4005,88.1972,88.3715,2595.0
2023-12-15 11:00:00,91.31,91.31,91.15,91.15,2095.0,88.4005,88.4005,88.2456,88.2456,2095.0
2023-12-15 11:05:00,91.14,91.14,91.0,91.0,5441.0,88.2359,88.2359,88.1004,88.1004,5441.0
2023-12-15 11:10:00,90.98,90.98,90.87,90.92,4408.0,88.081,88.081,87.9746,88.023,4408.0
2023-12-15 11:15:00,90.95,90.98,90.75,90.75,4321.0,88.052,88.081,87.8584,87.8584,4321.0
2023-12-15 11:20:00,90.75,90.75,90.68,90.68,3027.0,87.8584,87.8584,87.7906,87.7906,3027.0
2023-12-15 11:25:00,90.69,90.69,90.56,90.56,4670.0,87.8003,87.8003,87.6744,87.6744,4670.0
2023-12-15 11:30:00,90.56,90.69,90.53,90.69,2584.0,87.6744,87.8003,87.6454,87.8003,2584.0
2023-12-15 11:35:00,90.68,90.7,90.51,90.51,3244.0,87.7906,87.81,87.626,87.626,3244.0
2023-12-15 11:40:00,90.5,90.53,90.49,90.52,2777.0,87.6163,87.6454,87.6067,87.6357,2777.0
2023-12-15 11:45:00,90.51,90.53,90.43,90.48,3215.0,87.626,87.6454,87.5486,87.597,3215.0
2023-12-15 11:50:00,90.46,90.54,90.46,90.53,2319.0,87.5776,87.6551,87.5776,87.6454,2319.0
2023-12-15 11:55:00,90.57,90.68,90.57,90.68,3331.0,87.6841,87.7906,87.6841,87.7906,3331.0
2023-12-15 12:00:00,90.76,90.76,90.67,90.69,2879.0,87.8681,87.8681,87.7809,87.8003,2879.0
2023-12-15 12:05:00,90.69,90.69,90.61,90.61,1702.0,87.8003,87.8003,87.7228,87.7228,1702.0
2023-12-15 12:10:00,90.53,90.55,90.53,90.53,1307.0,87.6454,87.6647,87.6454,87.6454,1307.0
2023-12-15 12:15:00,90.52,90.57,90.51,90.52,1020.0,87.6357,87.6841,87.626,87.6357,1020.0
2023-12-15 12:20:00,90.51,90.52,90.44,90.44,1919.0,87.626,87.6357,87.5583,87.5583,1919.0
2023-12-15 12:25:00,90.46,90.5,90.46,90.48,1100.0,87.5776,87.6163,87.5776,87.597,1100.0
2023-12-15 12:30:00,90.47,90.5,90.46,90.5,600.0,87.5873,87.6163,87.5776,87.6163,600.0
2023-12-15 12:35:00,90.27,90.29,90.25,90.27,610.0,87.3937,87.413,87.3743,87.3937,610.0
2023-12-15 12:40:00,90.21,90.21,90.2,90.2,300.0,87.3356,87.3356,87.3259,87.3259,300.0
2023-12-15 12:45:00,90.2,90.2,90.14,90.14,818.0,87.3259,87.3259,87.2678,87.2678,818.0
2023-12-15 12:50:00,90.1,90.11,89.94,89.94,900.0,87.2291,87.2388,87.0742,87.0742,900.0
2023-12-15 12:55:00,89.95,89.96,89.91,89.91,821.0,87.0839,87.0935,87.0451,87.0451,821.0
2023-12-15 13:00:00,89.91,89.91,89.8,89.83,1700.0,87.0451,87.0451,86.9386,86.9677,1700.0
2023-12-15 13:05:00,89.84,90.0,89.84,90.0,800.0,86.9774,87.1323,86.9774,87.1323,800.0
2023-12-15 13:10:00,90.0,90.05,90.0,90.05,300.0,87.1323,87.1807,87.1323,87.1807,300.0
2023-12-15 13:15:00,89.99,90.09,89.99,90.03,1037.0,87.1226,87.2194,87.1226,87.1613,1037.0
2023-12-15 13:20:00,90.05,90.13,90.05,90.13,600.0,87.1807,87.2581,87.1807,87.2581,600.0
2023-12-15 13:25:00,90.17,90.27,90.17,90.27,200.0,87.2969,87.3937,87.2969,87.3937,200.0
2023-12-15 13:30:00,90.26,90.3,90.26,90.28,400.0,87.384,87.4227,87.384,87.4034,400.0
2023-12-15 13:35:00,90.25,90.25,90.2,90.23,700.0,87.3743,87.3743,87.3259,87.3549,700.0
2023-12-15 13:40:00,90.11,90.17,90.1,90.1,600.0,87.2388,87.2969,87.2291,87.2291,600.0
2023-12-15 13:45:00,89.94,89.98,89.92,89.98,400.0,87.0742,87.1129,87.0548,87.1129,400.0
2023-12-15 13:50:00,90.0,90.01,89.93,89.93,900.0,87.1323,87.142,87.0645,87.0645,900.0
2023-12-15 13:55:00,89.89,89.94,89.89,89.89,600.0,87.0258,87.0742,87.0258,87.0258,600.0
2023-12-15 14:00:00,89.91,90.02,89.9,90.0,1557.0,87.0451,87.1516,87.0355,87.1323,1557.0
2023-12-15 14:05:00,89.88,89.88,89.84,89.88,1700.0,87.0161,87.0161,86.9774,87.0161,1700.0
2023-12-15 14:10:00,89.88,90.03,89.86,90.03,1915.0,87.0161,87.1613,86.9967,87.1613,1915.0
2023-12-15 14:15:00,90.09,90.13,90.09,90.12,1479.0,87.2194,87.2581,87.2194,87.2484,1479.0
2023-12-15 14:20:00,90.16,90.17,90.13,90.14,2172.0,87.2872,87.2969,87.2581,87.2678,2172.0
2023-12-15 14:25:00,90.13,90.27,90.13,90.25,3385.0,87.2581,87.3937,87.2581,87.3743,3385.0
2023-12-15 14:30:00,90.25,90.31,90.24,90.28,2454.0,87.3743,87.4324,87.3646,87.4034,2454.0
2023-12-15 14:35:00,90.26,90.33,90.26,90.29,2511.0,87.384,87.4518,87.384,87.413,2511.0
2023-12-15 14:40:00,90.28,90.33,90.27,90.27,2044.0,87.4034,87.4518,87.3937,87.3937,2044.0
2023-12-15 14:45:00,90.26,90.28,90.25,90.25,1179.0,87.384,87.4034,87.3743,87.3743,1179.0
2023-12-15 14:50:00,90.27,90.36,90.27,90.28,1538.0,87.3937,87.4808,87.3937,87.4034,1538.0
2023-12-15 14:55:00,90.24,90.24,90.18,90.24,2707.0,87.3646,87.3646,87.3065,87.3646,2707.0
2023-12-15 15:00:00,90.28,90.37,90.28,90.34,1938.0,87.4034,87.4905,87.4034,87.4614,1938.0
2023-12-15 15:05:00,90.3,90.3,90.21,90.25,2541.0,87.4227,87.4227,87.3356,87.3743,2541.0
2023-12-15 15:10:00,90.29,90.31,90.2,90.21,2108.0,87.413,87.4324,87.3259,87.3356,2108.0
2023-12-15 15:15:00,90.16,90.24,90.14,90.23,2764.0,87.2872,87.3646,87.2678,87.3549,2764.0
2023-12-15 15:20:00,90.25,90.43,90.25,90.43,3962.0,87.3743,87.5486,87.3743,87.5486,3962.0
2023-12-15 15:25:00,90.45,90.56,90.45,90.54,3681.0,87.5679,87.6744,87.5679,87.6551,3681.0
2023-12-15 15:30:00,90.56,90.66,90.56,90.62,2630.0,87.6744,87.7712,87.6744,87.7325,2630.0
2023-12-15 15:35:00,90.61,90.61,90.5,90.53,3592.0,87.7228,87.7228,87.6163,87.6454,3592.0
2023-12-15 15:40:00,90.53,90.59,90.48,90.51,5926.0,87.6454,87.7035,87.597,87.626,5926.0
2023-12-15 15:45:00,90.49,90.82,90.49,90.81,5499.0,87.6067,87.9261,87.6067,87.9165,5499.0
2023-12-15 15:50:00,90.79,90.97,90.55,90.93,9706.0,87.8971,88.0714,87.6647,88.0326,9706.0
2023-12-15 15:55:00,91.01,91.06,90.7,90.7,20703.0,88.1101,88.1585,87.81,87.81,20703.0
2023-12-18 09:30:00,91.88,91.88,91.78,91.78,300.0,88.9524,88.9524,88.8556,88.8556,300.0
2023-12-18 09:35:00,91.43,91.49,91.12,91.15,1000.0,88.5167,88.5748,88.2166,88.2456,1000.0
2023-12-18 09:40:00,91.08,91.08,90.89,90.89,600.0,88.1779,88.1779,87.9939,87.9939,600.0
2023-12-18 09:45:00,90.83,90.83,90.8,90.8,1067.0,87.9358,87.9358,87.9068,87.9068,1067.0
2023-12-18 09:50:00,90.7,90.77,90.68,90.76,400.0,87.81,87.8777,87.7906,87.8681,400.0
2023-12-18 09:55:00,90.5,90.58,90.29,90.58,600.0,87.6163,87.6938,87.413,87.6938,600.0
2023-12-18 10:00:00,90.5,90.5,90.5,90.5,100.0,87.6163,87.6163,87.6163,87.6163,100.0
2023-12-18 10:05:00,90.17,90.17,90.17,90.17,100.0,87.2969,87.2969,87.2969,87.2969,100.0
2023-12-18 10:10:00,90.39,90.53,90.39,90.4,500.0,87.5098,87.6454,87.5098,87.5195,500.0
2023-12-18 10:15:00,90.32,90.32,90.15,90.17,900.0,87.4421,87.4421,87.2775,87.2969,900.0
2023-12-18 10:20:00,90.18,90.28,90.18,90.24,1200.0,87.3065,87.4034,87.3065,87.3646,1200.0
2023-12-18 10:25:00,90.17,90.33,90.17,90.33,1209.0,87.2969,87.4518,87.2969,87.4518,1209.0
2023-12-18 10:30:00,90.37,90.37,90.28,90.28,1868.0,87.4905,87.4905,87.4034,87.4034,1868.0
2023-12-18 10:35:00,90.19,90.23,90.13,90.18,2120.0,87.3162,87.3549,87.2581,87.3065,2120.0
2023-12-18 10:40:00,90.22,90.22,90.09,90.09,1300.0,87.3453,87.3453,87.2194,87.2194,1300.0
2023-12-18 10:45:00,90.11,90.11,90.05,90.09,1727.0,87.2388,87.2388,87.1807,87.2194,1727.0
2023-12-18 10:50:00,90.2,90.2,90.08,90.08,701.0,87.3259,87.3259,87.2097,87.2097,701.0
2023-12-18 10:55:00,90.13,90.2,90.12,90.2,536.0,87.2581,87.3259,87.2484,87.3259,536.0
2023-12-18 11:00:00,90.19,90.19,90.0,90.06,800.0,87.3162,87.3162,87.1323,87.1904,800.0
2023-12-18 11:05:00,90.09,90.09,89.97,89.97,500.0,87.2194,87.2194,87.1032,87.1032,500.0
2023-12-18 11:10:00,90.05,90.05,90.0,90.0,635.0,87.1807,87.1807,87.1323,87.1323,635.0
2023-12-18 11:15:00,89.99,89.99,89.91,89.91,900.0,87.1226,87.1226,87.0451,87.0451,900.0
2023-12-18 11:20:00,89.87,89.88,89.77,89.77,700.0,87.0064,87.0161,86.9096,86.9096,700.0
2023-12-18 11:25:00,89.77,89.77,89.77,89.77,100.0,86.9096,86.9096,86.9096,86.9096,100.0
2023-12-18 11:30:00,89.78,89.78,89.69,89.7,700.0,86.9193,86.9193,86.8321,86.8418,700.0
2023-12-18 11:35:00,89.66,89.66,89.57,89.59,1400.0,86.8031,86.8031,86.716,86.7353,1400.0
2023-12-18 11:40:00,89.54,89.59,89.54,89.55,500.0,86.6869,86.7353,86.6869,86.6966,500.0
2023-12-18 11:45:00,89.55,89.55,89.49,89.49,600.0,86.6966,86.6966,86.6385,86.6385,600.0
2023-12-18 11:50:00,89.47,89.54,89.47,89.54,1100.0,86.6192,86.6869,86.6192,86.6869,1100.0
2023-12-18 11:55:00,89.55,89.76,89.55,89.76,300.0,86.6966,86.8999,86.6966,86.8999,300.0
2023-12-18 12:00:00,89.84,89.84,89.77,89.77,400.0,86.9774,86.9774,86.9096,86.9096,400.0
2023-12-18 12:05:00,89.7,89.7,89.65,89.65,300.0,86.8418,86.8418,86.7934,86.7934,300.0
2023-12-18 12:10:00,89.64,89.72,89.64,89.72,200.0,86.7837,86.8612,86.7837,86.8612,200.0
2023-12-18 12:15:00,89.73,89.73,89.63,89.64,900.0,86.8709,86.8709,86.7741,86.7837,900.0
2023-12-18 12:20:00,89.63,89.67,89.63,89.67,300.0,86.7741,86.8128,86.7741,86.8128,300.0
2023-12-18 12:25:00,89.64,89.68,89.64,89.66,1200.0,86.7837,86.8225,86.7837,86.8031,1200.0
2023-12-18 12:30:00,89.69,89.71,89.6,89.6,700.0,86.8321,86.8515,86.745,86.745,700.0
2023-12-18 12:35:00,89.47,89.47,89.47,89.47,100.0,86.6192,86.6192,86.6192,86.6192,100.0
2023-12-18 12:40:00,89.55,89.57,89.55,89.56,500.0,86.6966,86.716,86.6966,86.7063,500.0
2023-12-18 12:45:00,89.56,89.56,89.51,89.51,300.0,86.7063,86.7063,86.6579,86.6579,300.0
2023-12-18 12:50:00,89.51,89.51,89.39,89.39,500.0,86.6579,86.6579,86.5417,86.5417,500.0
2023-12-18 12:55:00,89.47,89.47,89.42,89.46,600.0,86.6192,86.6192,86.5708,86.6095,600.0
2023-12-18 13:00:00,89.51,89.52,89.51,89.52,300.0,86.6579,86.6676,86.6579,86.6676,300.0
2023-12-18 13:05:00,89.52,89.52,89.52,89.52,0.0,86.6676,86.6676,86.6676,86.6676,0.0
2023-12-18 13:10:00,89.73,89.73,89.73,89.73,100.0,86.8709,86.8709,86.8709,86.8709,100.0
2023-12-18 13:15:00,89.82,89.82,89.8,89.8,200.0,86.958,86.958,86.9386,86.9386,200.0
2023-12-18 13:20:00,89.75,89.77,89.75,89.75,300.0,86.8902,86.9096,86.8902,86.8902,300.0
2023-12-18 13:25:00,89.68,89.69,89.62,89.69,700.0,86.8225,86.8321,86.7644,86.8321,700.0
2023-12-18 13:30:00,89.8,89.8,89.8,89.8,100.0,86.9386,86.9386,86.9386,86.9386,100.0
2023-12-18 13:35:00,89.79,89.79,89.77,89.77,300.0,86.929,86.929,86.9096,86.9096,300.0
2023-12-18 13:40:00,89.75,89.75,89.72,89.73,400.0,86.8902,86.8902,86.8612,86.8709,400.0
2023-12-18 13:45:00,89.81,89.81,89.81,89.81,200.0,86.9483,86.9483,86.9483,86.9483,200.0
2023-12-18 13:50:00,89.84,89.87,89.84,89.85,400.0,86.9774,87.0064,86.9774,86.9871,400.0
2023-12-18 13:55:00,89.89,89.9,89.88,89.9,400.0,87.0258,87.0355,87.0161,87.0355,400.0
2023-12-18 14:00:00,90.01,90.05,89.98,89.99,800.0,87.142,87.1807,87.1129,87.1226,800.0
2023-12-18 14:05:00,89.98,89.99,89.96,89.99,300.0,87.1129,87.1226,87.0935,87.1226,300.0
2023-12-18 14:10:00,90.0,90.12,90.0,90.12,300.0,87.1323,87.2484,87.1323,87.2484,300.0
2023-12-18 14:15:00,90.19,90.19,90.19,90.19,200.0,87.3162,87.3162,87.3162,87.3162,200.0
2023-12-18 14:20:00,90.18,90.21,90.15,90.21,800.0,87.3065,87.3356,87.2775,87.3356,800.0
2023-12-18 14:25:00,90.21,90.31,90.2,90.31,1100.0,87.3356,87.4324,87.3259,87.4324,1100.0
2023-12-18 14:30:00,90.3,90.3,90.28,90.28,200.0,87.4227,87.4227,87.4034,87.4034,200.0
2023-12-18 14:35:00,90.27,90.27,90.27,90.27,200.0,87.3937,87.3937,87.3937,87.3937,200.0
2023-12-18 14:40:00,90.28,90.31,90.19,90.31,1000.0,87.4034,87.4324,87.3162,87.4324,1000.0
2023-12-18 14:45:00,90.32,90.34,90.15,90.15,900.0,87.4421,87.4614,87.2775,87.2775,900.0
2023-12-18 14:50:00,90.21,90.23,90.19,90.19,600.0,87.3356,87.3549,87.3162,87.3162,600.0
2023-12-18 14:55:00,90.11,90.12,89.98,90.03,1994.0,87.2388,87.2484,87.1129,87.1613,1994.0
2023-12-18 15:00:00,89.97,89.98,89.93,89.96,700.0,87.1032,87.1129,87.0645,87.0935,700.0
2023-12-18 15:05:00,89.94,89.95,89.92,89.95,703.0,87.0742,87.0839,87.0548,87.0839,703.0
2023-12-18 15:10:00,89.94,89.95,89.9,89.9,500.0,87.0742,87.0839,87.0355,87.0355,500.0
2023-12-18 15:15:00,89.89,89.97,89.89,89.94,700.0,87.0258,87.1032,87.0258,87.0742,700.0
2023-12-18 15:20:00,90.07,90.16,90.07,90.16,200.0,87.2,87.2872,87.2,87.2872,200.0
2023-12-18 15:25:00,90.25,90.37,90.25,90.31,1319.0,87.3743,87.4905,87.3743,87.4324,1319.0
2023-12-18 15:30:00,90.36,90.36,90.26,90.31,1352.0,87.4808,87.4808,87.384,87.4324,1352.0
2023-12-18 15:35:00,90.32,90.36,90.32,90.34,1500.0,87.4421,87.4808,87.4421,87.4614,1500.0
2023-12-18 15:40:00,90.32,90.51,90.32,90.48,1792.0,87.4421,87.626,87.4421,87.597,1792.0
2023-12-18 15:45:00,90.53,90.6,90.47,90.53,4152.0,87.6454,87.7132,87.5873,87.6454,4152.0
2023-12-18 15:50:00,90.52,90.52,90.28,90.29,2528.0,87.6357,87.6357,87.4034,87.413,2528.0
2023-12-18 15:55:00,90.3,90.3,90.12,90.14,5017.0,87.4227,87.4227,87.2484,87.2678,5017.0
2023-12-19 09:30:00,90.71,90.9,90.7,90.7,500.0,87.8196,88.0036,87.81,87.81,500.0
2023-12-19 09:35:00,90.73,90.86,90.73,90.77,472.0,87.839,87.9649,87.839,87.8777,472.0
2023-12-19 09:40:00,90.63,90.63,90.63,90.63,100.0,87.7422,87.7422,87.7422,87.7422,100.0
2023-12-19 09:45:00,90.49,90.49,90.28,90.28,200.0,87.6067,87.6067,87.4034,87.4034,200.0
2023-12-19 09:50:00,90.17,90.39,90.17,90.39,1200.0,87.2969,87.5098,87.2969,87.5098,1200.0
2023-12-19 09:55:00,90.35,90.35,90.26,90.27,582.0,87.4711,87.4711,87.384,87.3937,582.0
2023-12-19 10:00:00,90.2,90.2,90.11,90.11,300.0,87.3259,87.3259,87.2388,87.2388,300.0
2023-12-19 10:05:00,90.14,90.3,90.14,90.3,300.0,87.2678,87.4227,87.2678,87.4227,300.0
2023-12-19 10:10:00,90.26,90.26,90.26,90.26,172.0,87.384,87.384,87.384,87.384,172.0
2023-12-19 10:15:00,90.34,90.34,90.34,90.34,200.0,87.4614,87.4614,87.4614,87.4614,200.0
2023-12-19 10:20:00,90.58,90.58,90.58,90.58,100.0,87.6938,87.6938,87.6938,87.6938,100.0
2023-12-19 10:25:00,90.48,90.48,90.48,90.48,100.0,87.597,87.597,87.597,87.597,100.0
2023-12-19 10:30:00,90.48,90.58,90.48,90.58,500.0,87.597,87.6938,87.597,87.6938,500.0
2023-12-19 10:35:00,90.6,90.72,90.6,90.72,600.0,87.7132,87.8293,87.7132,87.8293,600.0
2023-12-19 10:40:00,90.72,90.72,90.72,90.72,0.0,87.8293,87.8293,87.8293,87.8293,0.0
2023-12-19 10:45:00,90.89,90.89,90.89,90.89,337.0,87.9939,87.9939,87.9939,87.9939,337.0
2023-12-19 10:50:00,90.87,90.87,90.87,90.87,100.0,87.9746,87.9746,87.9746,87.9746,100.0
2023-12-19 10:55:00,90.93,91.03,90.93,91.03,300.0,88.0326,88.1295,88.0326,88.1295,300.0
2023-12-19 11:00:00,91.03,91.03,91.03,91.03,0.0,88.1295,88.1295,88.1295,88.1295,0.0
2023-12-19 11:05:00,90.78,90.78,90.78,90.78,100.0,87.8874,87.8874,87.8874,87.8874,100.0
2023-12-19 11:10:00,90.78,90.78,90.78,90.78,0.0,87.8874,87.8874,87.8874,87.8874,0.0
2023-12-19 11:15:00,90.93,90.96,90.89,90.89,322.0,88.0326,88.0617,87.9939,87.9939,322.0
2023-12-19 11:20:00,90.86,90.92,90.86,90.92,300.0,87.9649,88.023,87.9649,88.023,300.0
2023-12-19 11:25:00,90.88,90.88,90.88,90.88,100.0,87.9842,87.9842,87.9842,87.9842,100.0
2023-12-19 11:30:00,90.79,90.79,90.78,90.79,500.0,87.8971,87.8971,87.8874,87.8971,500.0
2023-12-19 11:35:00,90.7,90.71,90.7,90.7,300.0,87.81,87.8196,87.81,87.81,300.0
2023-12-19 11:40:00,90.65,90.65,90.55,90.55,519.0,87.7616,87.7616,87.6647,87.6647,519.0
2023-12-19 11:45:00,90.53,90.53,90.48,90.48,343.0,87.6454,87.6454,87.597,87.597,343.0
2023-12-19 11:50:00,90.44,90.44,90.44,90.44,700.0,87.5583,87.5583,87.5583,87.5583,700.0
2023-12-19 11:55:00,90.38,90.38,90.37,90.37,400.0,87.5002,87.5002,87.4905,87.4905,400.0
2023-12-19 12:00:00,90.37,90.37,90.37,90.37,0.0,87.4905,87.4905,87.4905,87.4905,0.0
2023-12-19 12:05:00,90.4,90.44,90.4,90.44,400.0,87.5195,87.5583,87.5195,87.5583,400.0
2023-12-19 12:10:00,90.57,90.57,90.57,90.57,100.0,87.6841,87.6841,87.6841,87.6841,100.0
2023-12-19 12:15:00,90.56,90.56,90.54,90.56,612.0,87.6744,87.6744,87.6551,87.6744,612.0
2023-12-19 12:20:00,90.64,90.7,90.64,90.7,460.0,87.7519,87.81,87.7519,87.81,460.0
2023-12-19 12:25:00,90.7,90.7,90.7,90.7,0.0,87.81,87.81,87.81,87.81,0.0
2023-12-19 12:30:00,90.66,90.74,90.66,90.69,633.0,87.7712,87.8487,87.7712,87.8003,633.0
2023-12-19 12:35:00,90.73,90.74,90.73,90.74,300.0,87.839,87.8487,87.839,87.8487,300.0
2023-12-19 12:40:00,90.7,90.74,90.7,90.74,398.0,87.81,87.8487,87.81,87.8487,398.0
2023-12-19 12:45:00,90.79,90.79,90.79,90.79,100.0,87.8971,87.8971,87.8971,87.8971,100.0
2023-12-19 12:50:00,90.74,90.83,90.74,90.83,300.0,87.8487,87.9358,87.8487,87.9358,300.0
2023-12-19 12:55:00,90.84,90.84,90.84,90.84,100.0,87.9455,87.9455,87.9455,87.9455,100.0
2023-12-19 13:00:00,90.9,90.9,90.9,90.9,305.0,88.0036,88.0036,88.0036,88.0036,305.0
2023-12-19 13:05:00,90.87,90.91,90.87,90.88,500.0,87.9746,88.0133,87.9746,87.9842,500.0
2023-12-19 13:10:00,90.91,90.96,90.91,90.92,300.0,88.0133,88.0617,88.0133,88.023,300.0
2023-12-19 13:15:00,90.9,90.9,90.9,90.9,100.0,88.0036,88.0036,88.0036,88.0036,100.0
2023-12-19 13:20:00,90.9,90.9,90.9,90.9,0.0,88.0036,88.0036,88.0036,88.0036,0.0
2023-12-19 13:25:00,90.75,90.79,90.75,90.79,200.0,87.8584,87.8971,87.8584,87.8971,200.0
2023-12-19 13:30:00,90.82,90.82,90.8,90.8,200.0,87.9261,87.9261,87.9068,87.9068,200.0
2023-12-19 13:35:00,90.8,90.8,90.7,90.7,300.0,87.9068,87.9068,87.81,87.81,300.0
2023-12-19 13:40:00,90.75,90.8,90.75,90.78,372.0,87.8584,87.9068,87.8584,87.8874,372.0
2023-12-19 13:45:00,90.75,90.81,90.75,90.76,400.0,87.8584,87.9165,87.8584,87.8681,400.0
2023-12-19 13:50:00,90.69,90.69,90.59,90.6,400.0,87.8003,87.8003,87.7035,87.7132,400.0
2023-12-19 13:55:00,90.6,90.6,90.6,90.6,0.0,87.7132,87.7132,87.7132,87.7132,0.0
2023-12-19 14:00:00,90.6,90.6,90.6,90.6,0.0,87.7132,87.7132,87.7132,87.7132,0.0
2023-12-19 14:05:00,90.46,90.46,90.46,90.46,200.0,87.5776,87.5776,87.5776,87.5776,200.0
2023-12-19 14:10:00,90.32,90.32,90.32,90.32,100.0,87.4421,87.4421,87.4421,87.4421,100.0
2023-12-19 14:15:00,90.25,90.35,90.25,90.33,600.0,87.3743,87.4711,87.3743,87.4518,600.0
2023-12-19 14:20:00,90.33,90.44,90.33,90.44,700.0,87.4518,87.5583,87.4518,87.5583,700.0
2023-12-19 14:25:00,90.39,90.4,90.37,90.37,300.0,87.5098,87.5195,87.4905,87.4905,300.0
2023-12-19 14:30:00,90.32,90.33,90.27,90.28,800.0,87.4421,87.4518,87.3937,87.4034,800.0
2023-12-19 14:35:00,90.29,90.33,90.29,90.33,500.0,87.413,87.4518,87.413,87.4518,500.0
2023-12-19 14:40:00,90.33,90.33,90.2,90.2,400.0,87.4518,87.4518,87.3259,87.3259,400.0
2023-12-19 14:45:00,90.19,90.19,90.16,90.16,200.0,87.3162,87.3162,87.2872,87.2872,200.0
2023-12-19 14:50:00,90.17,90.2,90.16,90.2,505.0,87.2969,87.3259,87.2872,87.3259,505.0
2023-12-19 14:55:00,90.2,90.2,90.2,90.2,0.0,87.3259,87.3259,87.3259,87.3259,0.0
2023-12-19 15:00:00,90.22,90.34,90.22,90.3,900.0,87.3453,87.4614,87.3453,87.4227,900.0
2023-12-19 15:05:00,90.3,90.3,90.3,90.3,0.0,87.4227,87.4227,87.4227,87.4227,0.0
2023-12-19 15:10:00,90.4,90.4,90.37,90.37,300.0,87.5195,87.5195,87.4905,87.4905,300.0
2023-12-19 15:15:00,90.4,90.44,90.4,90.44,300.0,87.5195,87.5583,87.5195,87.5583,300.0
2023-12-19 15:20:00,90.45,90.52,90.45,90.48,400.0,87.5679,87.6357,87.5679,87.597,400.0
2023-12-19 15:25:00,90.51,90.53,90.51,90.53,200.0,87.626,87.6454,87.626,87.6454,200.0
2023-12-19 15:30:00,90.55,90.6,90.54,90.54,500.0,87.6647,87.7132,87.6551,87.6551,500.0
2023-12-19 15:35:00,90.62,90.63,90.58,90.58,1000.0,87.7325,87.7422,87.6938,87.6938,1000.0
2023-12-19 15:40:00,90.58,90.61,90.55,90.55,814.0,87.6938,87.7228,87.6647,87.6647,814.0
2023-12-19 15:45:00,90.55,90.55,90.44,90.44,1505.0,87.6647,87.6647,87.5583,87.5583,1505.0
2023-12-19 15:50:00,90.45,90.45,90.21,90.22,1962.0,87.5679,87.5679,87.3356,87.3453,1962.0
2023-12-19 15:55:00,90.26,90.34,90.2,90.27,5373.0,87.384,87.4614,87.3259,87.3937,5373.0
2023-12-20 09:30:00,90.03,90.03,89.9,89.9,300.0,87.1613,87.1613,87.0355,87.0355,300.0
2023-12-20 09:35:00,89.88,89.88,89.88,89.88,300.0,87.0161,87.0161,87.0161,87.0161,300.0
2023-12-20 09:40:00,89.91,89.93,89.89,89.89,400.0,87.0451,87.0645,87.0258,87.0258,400.0
2023-12-20 09:45:00,90.29,90.29,90.26,90.26,750.0,87.413,87.413,87.384,87.384,750.0
2023-12-20 09:50:00,90.26,90.26,90.26,90.26,0.0,87.384,87.384,87.384,87.384,0.0
2023-12-20 09:55:00,90.0,90.0,89.98,90.0,300.0,87.1323,87.1323,87.1129,87.1323,300.0
2023-12-20 10:00:00,90.09,90.09,89.99,89.99,300.0,87.2194,87.2194,87.1226,87.1226,300.0
2023-12-20 10:05:00,90.05,90.06,90.05,90.06,402.0,87.1807,87.1904,87.1807,87.1904,402.0
2023-12-20 10:10:00,90.12,90.12,90.12,90.12,100.0,87.2484,87.2484,87.2484,87.2484,100.0
2023-12-20 10:15:00,90.07,90.1,90.04,90.1,500.0,87.2,87.2291,87.171,87.2291,500.0
2023-12-20 10:20:00,90.01,90.01,89.94,90.01,600.0,87.142,87.142,87.0742,87.142,600.0
2023-12-20 10:25:00,90.01,90.01,90.01,90.01,0.0,87.142,87.142,87.142,87.142,0.0
2023-12-20 10:30:00,90.01,90.01,90.01,90.01,0.0,87.142,87.142,87.142,87.142,0.0
2023-12-20 10:35:00,90.26,90.26,90.26,90.26,100.0,87.384,87.384,87.384,87.384,100.0
2023-12-20 10:40:00,90.23,90.23,90.22,90.23,300.0,87.3549,87.3549,87.3453,87.3549,300.0
2023-12-20 10:45:00,90.16,90.16,90.1,90.1,200.0,87.2872,87.2872,87.2291,87.2291,200.0
2023-12-20 10:50:00,90.14,90.14,90.14,90.14,100.0,87.2678,87.2678,87.2678,87.2678,100.0
2023-12-20 10:55:00,90.0,90.0,90.0,90.0,100.0,87.1323,87.1323,87.1323,87.1323,100.0
2023-12-20 11:00:00,90.07,90.07,90.07,90.07,100.0,87.2,87.2,87.2,87.2,100.0
2023-12-20 11:05:00,90.11,90.11,90.11,90.11,100.0,87.2388,87.2388,87.2388,87.2388,100.0
2023-12-20 11:10:00,90.09,90.13,90.09,90.13,300.0,87.2194,87.2581,87.2194,87.2581,300.0
2023-12-20 11:15:00,90.09,90.11,90.09,90.09,300.0,87.2194,87.2388,87.2194,87.2194,300.0
2023-12-20 11:20:00,90.1,90.12,90.07,90.07,400.0,87.2291,87.2484,87.2,87.2,400.0
2023-12-20 11:25:00,90.08,90.08,90.08,90.08,200.0,87.2097,87.2097,87.2097,87.2097,200.0
2023-12-20 11:30:00,90.1,90.16,90.1,90.15,500.0,87.2291,87.2872,87.2291,87.2775,500.0
2023-12-20 11:35:00,90.13,90.16,90.1,90.16,400.0,87.2581,87.2872,87.2291,87.2872,400.0
2023-12-20 11:40:00,90.16,90.16,90.16,90.16,0.0,87.2872,87.2872,87.2872,87.2872,0.0
2023-12-20 11:45:00,90.1,90.1,90.1,90.1,110.0,87.2291,87.2291,87.2291,87.2291,110.0
2023-12-20 11:50:00,90.06,90.08,90.05,90.08,300.0,87.1904,87.2097,87.1807,87.2097,300.0
2023-12-20 11:55:00,90.19,90.19,90.17,90.17,311.0,87.3162,87.3162,87.2969,87.2969,311.0
2023-12-20 12:00:00,90.17,90.17,90.17,90.17,0.0,87.2969,87.2969,87.2969,87.2969,0.0
2023-12-20 12:05:00,90.1,90.1,90.05,90.05,500.0,87.2291,87.2291,87.1807,87.1807,500.0
2023-12-20 12:10:00,90.13,90.14,90.1,90.1,450.0,87.2581,87.2678,87.2291,87.2291,450.0
2023-12-20 12:15:00,90.16,90.21,90.16,90.16,600.0,87.2872,87.3356,87.2872,87.2872,600.0
2023-12-20 12:20:00,90.17,90.17,90.08,90.08,300.0,87.2969,87.2969,87.2097,87.2097,300.0
2023-12-20 12:25:00,90.03,90.05,90.03,90.05,200.0,87.1613,87.1807,87.1613,87.1807,200.0
2023-12-20 12:30:00,89.95,89.95,89.95,89.95,200.0,87.0839,87.0839,87.0839,87.0839,200.0
2023-12-20 12:35:00,90.06,90.06,90.06,90.06,100.0,87.1904,87.1904,87.1904,87.1904,100.0
2023-12-20 12:40:00,90.06,90.06,90.06,90.06,0.0,87.1904,87.1904,87.1904,87.1904,0.0
2023-12-20 12:45:00,90.09,90.11,90.06,90.11,500.0,87.2194,87.2388,87.1904,87.2388,500.0
2023-12-20 12:50:00,90.12,90.12,90.11,90.11,200.0,87.2484,87.2484,87.2388,87.2388,200.0
2023-12-20 12:55:00,90.13,90.13,90.13,90.13,100.0,87.2581,87.2581,87.2581,87.2581,100.0
2023-12-20 13:00:00,90.1,90.12,90.1,90.12,300.0,87.2291,87.2484,87.2291,87.2484,300.0
2023-12-20 13:05:00,90.12,90.12,90.12,90.12,0.0,87.2484,87.2484,87.2484,87.2484,0.0
2023-12-20 13:10:00,90.1,90.11,90.1,90.11,200.0,87.2291,87.2388,87.2291,87.2388,200.0
2023-12-20 13:15:00,90.21,90.3,90.21,90.28,400.0,87.3356,87.4227,87.3356,87.4034,400.0
2023-12-20 13:20:00,90.3,90.3,90.3,90.3,300.0,87.4227,87.4227,87.4227,87.4227,300.0
2023-12-20 13:25:00,90.31,90.31,90.24,90.24,300.0,87.4324,87.4324,87.3646,87.3646,300.0
2023-12-20 13:30:00,90.25,90.25,90.12,90.13,700.0,87.3743,87.3743,87.2484,87.2581,700.0
2023-12-20 13:35:00,90.14,90.14,90.08,90.08,300.0,87.2678,87.2678,87.2097,87.2097,300.0
2023-12-20 13:40:00,90.01,90.01,89.91,89.97,400.0,87.142,87.142,87.0451,87.1032,400.0
2023-12-20 13:45:00,89.93,89.93,89.79,89.81,706.0,87.0645,87.0645,86.929,86.9483,706.0
2023-12-20 13:50:00,89.78,89.84,89.78,89.81,1125.0,86.9193,86.9774,86.9193,86.9483,1125.0
2023-12-20 13:55:00,89.81,89.81,89.78,89.79,622.0,86.9483,86.9483,86.9193,86.929,622.0
2023-12-20 14:00:00,89.88,89.88,89.87,89.87,242.0,87.0161,87.0161,87.0064,87.0064,242.0
2023-12-20 14:05:00,89.99,90.04,89.99,90.0,300.0,87.1226,87.171,87.1226,87.1323,300.0
2023-12-20 14:10:00,90.0,90.0,90.0,90.0,0.0,87.1323,87.1323,87.1323,87.1323,0.0
2023-12-20 14:15:00,89.97,89.97,89.97,89.97,100.0,87.1032,87.1032,87.1032,87.1032,100.0
2023-12-20 14:20:00,90.0,90.01,90.0,90.0,523.0,87.1323,87.142,87.1323,87.1323,523.0
2023-12-20 14:25:00,89.99,89.99,89.99,89.99,400.0,87.1226,87.1226,87.1226,87.1226,400.0
2023-12-20 14:30:00,89.9,89.96,89.88,89.88,801.0,87.0355,87.0935,87.0161,87.0161,801.0
2023-12-20 14:35:00,89.91,89.91,89.72,89.75,600.0,87.0451,87.0451,86.8612,86.8902,600.0
2023-12-20 14:40:00,89.76,89.77,89.76,89.77,200.0,86.8999,86.9096,86.8999,86.9096,200.0
2023-12-20 14:45:00,89.72,89.72,89.59,89.59,400.0,86.8612,86.8612,86.7353,86.7353,400.0
2023-12-20 14:50:00,89.48,89.48,89.21,89.21,600.0,86.6288,86.6288,86.3674,86.3674,600.0
2023-12-20 14:55:00,89.36,89.36,89.13,89.13,1107.0,86.5127,86.5127,86.29,86.29,1107.0
2023-12-20 15:00:00,89.02,89.08,88.93,88.93,600.0,86.1835,86.2416,86.0964,86.0964,600.0
2023-12-20 15:05:00,88.95,89.01,88.8,88.84,1525.0,86.1157,86.1738,85.9705,86.0092,1525.0
2023-12-20 15:10:00,89.05,89.05,89.03,89.05,400.0,86.2125,86.2125,86.1932,86.2125,400.0
2023-12-20 15:15:00,89.09,89.34,89.09,89.28,1438.0,86.2513,86.4933,86.2513,86.4352,1438.0
2023-12-20 15:20:00,89.31,89.4,89.18,89.18,1140.0,86.4643,86.5514,86.3384,86.3384,1140.0
2023-12-20 15:25:00,89.18,89.22,89.12,89.12,1302.0,86.3384,86.3771,86.2803,86.2803,1302.0
2023-12-20 15:30:00,89.12,89.15,88.99,89.02,1943.0,86.2803,86.3094,86.1545,86.1835,1943.0
2023-12-20 15:35:00,89.05,89.07,88.99,88.99,1033.0,86.2125,86.2319,86.1545,86.1545,1033.0
2023-12-20 15:40:00,89.03,89.1,88.95,89.0,1139.0,86.1932,86.2609,86.1157,86.1641,1139.0
2023-12-20 15:45:00,89.07,89.07,88.97,89.07,800.0,86.2319,86.2319,86.1351,86.2319,800.0
2023-12-20 15:50:00,89.08,89.11,88.79,88.79,885.0,86.2416,86.2706,85.9608,85.9608,885.0
2023-12-20 15:55:00,88.81,88.81,88.52,88.52,2285.0,85.9802,85.9802,85.6994,85.6994,2285.0
2023-12-21 09:30:00,88.86,88.86,88.86,88.86,100.0,86.0286,86.0286,86.0286,86.0286,100.0
2023-12-21 09:35:00,88.86,88.86,88.86,88.86,0.0,86.0286,86.0286,86.0286,86.0286,0.0
2023-12-21 09:40:00,88.86,88.86,88.86,88.86,0.0,86.0286,86.0286,86.0286,86.0286,0.0
2023-12-21 09:45:00,88.89,88.89,88.87,88.87,200.0,86.0576,86.0576,86.0383,86.0383,200.0
2023-12-21 09:50:00,89.03,89.09,88.95,89.09,500.0,86.1932,86.2513,86.1157,86.2513,500.0
2023-12-21 09:55:00,88.93,89.03,88.93,89.03,500.0,86.0964,86.1932,86.0964,86.1932,500.0
2023-12-21 10:00:00,89.08,89.26,89.08,89.21,500.0,86.2416,86.4159,86.2416,86.3674,500.0
2023-12-21 10:05:00,89.19,89.19,89.1,89.17,1000.0,86.3481,86.3481,86.2609,86.3287,1000.0
2023-12-21 10:10:00,89.21,89.54,89.21,89.4,1000.0,86.3674,86.6869,86.3674,86.5514,1000.0
2023-12-21 10:15:00,89.39,89.51,89.39,89.51,500.0,86.5417,86.6579,86.5417,86.6579,500.0
2023-12-21 10:20:00,89.51,89.51,89.51,89.51,0.0,86.6579,86.6579,86.6579,86.6579,0.0
2023-12-21 10:25:00,89.45,89.45,89.21,89.26,500.0,86.5998,86.5998,86.3674,86.4159,500.0
2023-12-21 10:30:00,89.29,89.29,89.13,89.13,400.0,86.4449,86.4449,86.29,86.29,400.0
2023-12-21 10:35:00,89.11,89.14,89.05,89.14,400.0,86.2706,86.2997,86.2125,86.2997,400.0
2023-12-21 10:40:00,89.12,89.12,89.1,89.1,200.0,86.2803,86.2803,86.2609,86.2609,200.0
2023-12-21 10:45:00,89.13,89.22,89.13,89.22,366.0,86.29,86.3771,86.29,86.3771,366.0
2023-12-21 10:50:00,89.08,89.08,89.08,89.08,100.0,86.2416,86.2416,86.2416,86.2416,100.0
2023-12-21 10:55:00,89.04,89.04,89.04,89.04,100.0,86.2029,86.2029,86.2029,86.2029,100.0
2023-12-21 11:00:00,89.07,89.09,89.07,89.09,400.0,86.2319,86.2513,86.2319,86.2513,400.0
2023-12-21 11:05:00,88.9,88.9,88.84,88.86,300.0,86.0673,86.0673,86.0092,86.0286,300.0
2023-12-21 11:10:00,88.94,88.94,88.87,88.91,300.0,86.106,86.106,86.0383,86.077,300.0
2023-12-21 11:15:00,88.95,89.0,88.88,88.88,1086.0,86.1157,86.1641,86.048,86.048,1086.0
2023-12-21 11:20:00,88.94,89.06,88.94,89.06,300.0,86.106,86.2222,86.106,86.2222,300.0
2023-12-21 11:25:00,89.03,89.15,89.03,89.11,400.0,86.1932,86.3094,86.1932,86.2706,400.0
2023-12-21 11:30:00,89.12,89.12,89.03,89.03,200.0,86.2803,86.2803,86.1932,86.1932,200.0
2023-12-21 11:35:00,89.0,89.0,89.0,89.0,100.0,86.1641,86.1641,86.1641,86.1641,100.0
2023-12-21 11:40:00,88.99,89.01,88.98,89.01,702.0,86.1545,86.1738,86.1448,86.1738,702.0
2023-12-21 11:45:00,89.01,89.09,89.01,89.09,900.0,86.1738,86.2513,86.1738,86.2513,900.0
2023-12-21 11:50:00,89.05,89.05,89.02,89.02,201.0,86.2125,86.2125,86.1835,86.1835,201.0
2023-12-21 11:55:00,89.03,89.06,89.03,89.03,1000.0,86.1932,86.2222,86.1932,86.1932,1000.0
2023-12-21 12:00:00,89.04,89.04,89.0,89.0,400.0,86.2029,86.2029,86.1641,86.1641,400.0
2023-12-21 12:05:00,88.96,88.99,88.96,88.98,400.0,86.1254,86.1545,86.1254,86.1448,400.0
2023-12-21 12:10:00,88.96,88.99,88.96,88.97,700.0,86.1254,86.1545,86.1254,86.1351,700.0
2023-12-21 12:15:00,88.99,89.02,88.99,88.99,704.0,86.1545,86.1835,86.1545,86.1545,704.0
2023-12-21 12:20:00,88.97,88.97,88.93,88.97,1553.0,86.1351,86.1351,86.0964,86.1351,1553.0
2023-12-21 12:25:00,88.97,88.97,88.97,88.97,0.0,86.1351,86.1351,86.1351,86.1351,0.0
2023-12-21 12:30:00,88.97,88.97,88.97,88.97,0.0,86.1351,86.1351,86.1351,86.1351,0.0
2023-12-21 12:35:00,88.89,88.96,88.84,88.94,1251.0,86.0576,86.1254,86.0092,86.106,1251.0
2023-12-21 12:40:00,88.94,88.94,88.94,88.94,0.0,86.106,86.106,86.106,86.106,0.0
2023-12-21 12:45:00,89.14,89.14,89.07,89.07,438.0,86.2997,86.2997,86.2319,86.2319,438.0
2023-12-21 12:50:00,89.09,89.11,89.06,89.06,990.0,86.2513,86.2706,86.2222,86.2222,990.0
2023-12-21 12:55:00,89.06,89.14,89.01,89.14,721.0,86.2222,86.2997,86.1738,86.2997,721.0
2023-12-21 13:00:00,89.15,89.16,89.14,89.16,1242.0,86.3094,86.319,86.2997,86.319,1242.0
2023-12-21 13:05:00,89.13,89.14,89.1,89.1,400.0,86.29,86.2997,86.2609,86.2609,400.0
2023-12-21 13:10:00,89.14,89.14,89.08,89.12,628.0,86.2997,86.2997,86.2416,86.2803,628.0
2023-12-21 13:15:00,89.09,89.1,89.0,89.0,2633.0,86.2513,86.2609,86.1641,86.1641,2633.0
2023-12-21 13:20:00,89.0,89.16,88.99,89.12,2372.0,86.1641,86.319,86.1545,86.2803,2372.0
2023-12-21 13:25:00,89.12,89.12,89.12,89.12,264.0,86.2803,86.2803,86.2803,86.2803,264.0
2023-12-21 13:30:00,89.22,89.23,89.16,89.16,500.0,86.3771,86.3868,86.319,86.319,500.0
2023-12-21 13:35:00,89.17,89.2,89.15,89.17,1102.0,86.3287,86.3578,86.3094,86.3287,1102.0
2023-12-21 13:40:00,89.15,89.15,89.02,89.02,1764.0,86.3094,86.3094,86.1835,86.1835,1764.0
2023-12-21 13:45:00,89.03,89.11,89.03,89.11,678.0,86.1932,86.2706,86.1932,86.2706,678.0
2023-12-21 13:50:00,89.15,89.16,89.04,89.07,900.0,86.3094,86.319,86.2029,86.2319,900.0
2023-12-21 13:55:00,89.08,89.14,89.08,89.14,700.0,86.2416,86.2997,86.2416,86.2997,700.0
2023-12-21 14:00:00,89.11,89.14,89.11,89.14,206.0,86.2706,86.2997,86.2706,86.2997,206.0
2023-12-21 14:05:00,89.08,89.08,89.01,89.02,551.0,86.2416,86.2416,86.1738,86.1835,551.0
2023-12-21 14:10:00,88.96,88.96,88.91,88.94,437.0,86.1254,86.1254,86.077,86.106,437.0
2023-12-21 14:15:00,88.94,89.16,88.94,89.16,1235.0,86.106,86.319,86.106,86.319,1235.0
2023-12-21 14:20:00,89.14,89.16,89.13,89.14,500.0,86.2997,86.319,86.29,86.2997,500.0
2023-12-21 14:25:00,89.1,89.22,89.1,89.22,1150.0,86.2609,86.3771,86.2609,86.3771,1150.0
2023-12-21 14:30:00,89.21,89.21,89.21,89.21,700.0,86.3674,86.3674,86.3674,86.3674,700.0
2023-12-21 14:35:00,89.22,89.24,89.22,89.24,700.0,86.3771,86.3965,86.3771,86.3965,700.0
2023-12-21 14:40:00,89.25,89.25,89.25,89.25,200.0,86.4062,86.4062,86.4062,86.4062,200.0
2023-12-21 14:45:00,89.25,89.25,89.23,89.23,1139.0,86.4062,86.4062,86.3868,86.3868,1139.0
2023-12-21 14:50:00,89.21,89.25,89.2,89.25,996.0,86.3674,86.4062,86.3578,86.4062,996.0
2023-12-21 14:55:00,89.26,89.31,89.21,89.3,2072.0,86.4159,86.4643,86.3674,86.4546,2072.0
2023-12-21 15:00:00,89.37,89.41,89.37,89.38,1846.0,86.5223,86.5611,86.5223,86.532,1846.0
2023-12-21 15:05:00,89.36,89.37,89.35,89.37,400.0,86.5127,86.5223,86.503,86.5223,400.0
2023-12-21 15:10:00,89.37,89.45,89.35,89.45,2395.0,86.5223,86.5998,86.503,86.5998,2395.0
2023-12-21 15:15:00,89.42,89.49,89.41,89.48,2439.0,86.5708,86.6385,86.5611,86.6288,2439.0
2023-12-21 15:20:00,89.49,89.5,89.45,89.48,2267.0,86.6385,86.6482,86.5998,86.6288,2267.0
2023-12-21 15:25:00,89.5,89.67,89.5,89.6,2539.0,86.6482,86.8128,86.6482,86.745,2539.0
2023-12-21 15:30:00,89.64,89.74,89.64,89.65,2572.0,86.7837,86.8806,86.7837,86.7934,2572.0
2023-12-21 15:35:00,89.66,89.72,89.65,89.67,1580.0,86.8031,86.8612,86.7934,86.8128,1580.0
2023-12-21 15:40:00,89.66,89.69,89.66,89.67,1935.0,86.8031,86.8321,86.8031,86.8128,1935.0
2023-12-21 15:45:00,89.69,89.76,89.69,89.76,2737.0,86.8321,86.8999,86.8321,86.8999,2737.0
2023-12-21 15:50:00,89.8,89.89,89.79,89.87,3001.0,86.9386,87.0258,86.929,87.0064,3001.0
2023-12-21 15:55:00,89.88,89.97,89.84,89.96,9900.0,87.0161,87.1032,86.9774,87.0935,9900.0
2023-12-22 09:35:00,90.46,90.46,90.46,90.46,700.0,87.5776,87.5776,87.5776,87.5776,700.0
2023-12-22 09:40:00,90.82,90.82,90.75,90.75,300.0,87.9261,87.9261,87.8584,87.8584,300.0
2023-12-22 09:45:00,90.87,90.88,90.8,90.8,400.0,87.9746,87.9842,87.9068,87.9068,400.0
2023-12-22 09:50:00,90.8,90.81,90.8,90.81,200.0,87.9068,87.9165,87.9068,87.9165,200.0
2023-12-22 09:55:00,90.81,90.81,90.81,90.81,0.0,87.9165,87.9165,87.9165,87.9165,0.0
2023-12-22 10:00:00,90.94,90.96,90.9,90.96,400.0,88.0423,88.0617,88.0036,88.0617,400.0
2023-12-22 10:05:00,90.97,91.0,90.96,91.0,700.0,88.0714,88.1004,88.0617,88.1004,700.0
2023-12-22 10:10:00,90.96,91.08,90.96,91.08,1513.0,88.0617,88.1779,88.0617,88.1779,1513.0
2023-12-22 10:15:00,90.96,90.99,90.85,90.85,1300.0,88.0617,88.0907,87.9552,87.9552,1300.0
2023-12-22 10:20:00,90.87,90.87,90.73,90.73,656.0,87.9746,87.9746,87.839,87.839,656.0
2023-12-22 10:25:00,90.87,90.87,90.87,90.87,100.0,87.9746,87.9746,87.9746,87.9746,100.0
2023-12-22 10:30:00,90.86,90.99,90.86,90.99,400.0,87.9649,88.0907,87.9649,88.0907,400.0
2023-12-22 10:35:00,91.05,91.05,90.95,90.95,300.0,88.1488,88.1488,88.052,88.052,300.0
2023-12-22 10:40:00,90.98,91.0,90.94,90.99,900.0,88.081,88.1004,88.0423,88.0907,900.0
2023-12-22 10:45:00,90.95,91.04,90.95,91.04,500.0,88.052,88.1391,88.052,88.1391,500.0
2023-12-22 10:50:00,91.02,91.1,91.0,91.1,750.0,88.1198,88.1972,88.1004,88.1972,750.0
2023-12-22 10:55:00,91.11,91.15,91.11,91.13,530.0,88.2069,88.2456,88.2069,88.2263,530.0
2023-12-22 11:00:00,90.9,90.95,90.9,90.95,300.0,88.0036,88.052,88.0036,88.052,300.0
2023-12-22 11:05:00,90.87,90.92,90.83,90.92,300.0,87.9746,88.023,87.9358,88.023,300.0
2023-12-22 11:10:00,90.96,90.97,90.95,90.96,1000.0,88.0617,88.0714,88.052,88.0617,1000.0
2023-12-22 11:15:00,91.0,91.0,90.97,90.97,300.0,88.1004,88.1004,88.0714,88.0714,300.0
2023-12-22 11:20:00,91.05,91.11,91.04,91.05,900.0,88.1488,88.2069,88.1391,88.1488,900.0
2023-12-22 11:25:00,91.05,91.09,91.05,91.07,600.0,88.1488,88.1875,88.1488,88.1682,600.0
2023-12-22 11:30:00,91.07,91.07,91.0,91.0,300.0,88.1682,88.1682,88.1004,88.1004,300.0
2023-12-22 11:35:00,90.95,90.95,90.83,90.87,526.0,88.052,88.052,87.9358,87.9746,526.0
2023-12-22 11:40:00,90.84,90.84,90.84,90.84,100.0,87.9455,87.9455,87.9455,87.9455,100.0
2023-12-22 11:45:00,90.8,90.82,90.74,90.8,971.0,87.9068,87.9261,87.8487,87.9068,971.0
2023-12-22 11:50:00,90.81,90.99,90.81,90.99,709.0,87.9165,88.0907,87.9165,88.0907,709.0
2023-12-22 11:55:00,91.11,91.14,91.1,91.1,1651.0,88.2069,88.2359,88.1972,88.1972,1651.0
2023-12-22 12:00:00,91.02,91.09,91.02,91.09,1286.0,88.1198,88.1875,88.1198,88.1875,1286.0
2023-12-22 12:05:00,91.1,91.11,91.04,91.09,1794.0,88.1972,88.2069,88.1391,88.1875,1794.0
2023-12-22 12:10:00,91.08,91.12,91.08,91.12,693.0,88.1779,88.2166,88.1779,88.2166,693.0
2023-12-22 12:15:00,91.14,91.15,91.11,91.11,700.0,88.2359,88.2456,88.2069,88.2069,700.0
2023-12-22 12:20:00,91.09,91.11,91.07,91.09,1600.0,88.1875,88.2069,88.1682,88.1875,1600.0
2023-12-22 12:25:00,91.1,91.16,91.1,91.16,200.0,88.1972,88.2553,88.1972,88.2553,200.0
2023-12-22 12:30:00,91.09,91.09,91.09,91.09,100.0,88.1875,88.1875,88.1875,88.1875,100.0
2023-12-22 12:35:00,91.08,91.12,91.08,91.11,600.0,88.1779,88.2166,88.1779,88.2069,600.0
2023-12-22 12:40:00,91.11,91.15,91.11,91.15,300.0,88.2069,88.2456,88.2069,88.2456,300.0
2023-12-22 12:45:00,91.16,91.2,91.15,91.16,1476.0,88.2553,88.294,88.2456,88.2553,1476.0
2023-12-22 12:50:00,91.12,91.14,91.12,91.14,496.0,88.2166,88.2359,88.2166,88.2359,496.0
2023-12-22 12:55:00,91.14,91.14,91.03,91.08,400.0,88.2359,88.2359,88.1295,88.1779,400.0
2023-12-22 13:00:00,91.06,91.1,91.06,91.06,900.0,88.1585,88.1972,88.1585,88.1585,900.0
2023-12-22 13:05:00,91.06,91.07,91.06,91.07,201.0,88.1585,88.1682,88.1585,88.1682,201.0
2023-12-22 13:10:00,91.12,91.12,91.12,91.12,200.0,88.2166,88.2166,88.2166,88.2166,200.0
2023-12-22 13:15:00,91.12,91.12,91.12,91.12,0.0,88.2166,88.2166,88.2166,88.2166,0.0
2023-12-22 13:20:00,90.81,90.81,90.8,90.8,300.0,87.9165,87.9165,87.9068,87.9068,300.0
2023-12-22 13:25:00,90.78,90.82,90.78,90.82,900.0,87.8874,87.9261,87.8874,87.9261,900.0
2023-12-22 13:30:00,90.8,90.8,90.76,90.76,300.0,87.9068,87.9068,87.8681,87.8681,300.0
2023-12-22 13:35:00,90.7,90.71,90.64,90.65,1700.0,87.81,87.8196,87.7519,87.7616,1700.0
2023-12-22 13:40:00,90.66,90.66,90.6,90.6,300.0,87.7712,87.7712,87.7132,87.7132,300.0
2023-12-22 13:45:00,90.56,90.58,90.56,90.58,300.0,87.6744,87.6938,87.6744,87.6938,300.0
2023-12-22 13:50:00,90.59,90.59,90.52,90.53,1585.0,87.7035,87.7035,87.6357,87.6454,1585.0
2023-12-22 13:55:00,90.53,90.58,90.41,90.45,3500.0,87.6454,87.6938,87.5292,87.5679,3500.0
2023-12-22 14:00:00,90.45,90.45,90.4,90.4,1400.0,87.5679,87.5679,87.5195,87.5195,1400.0
2023-12-22 14:05:00,90.23,90.29,90.23,90.25,500.0,87.3549,87.413,87.3549,87.3743,500.0
2023-12-22 14:10:00,90.21,90.21,90.08,90.08,471.0,87.3356,87.3356,87.2097,87.2097,471.0
2023-12-22 14:15:00,90.17,90.17,90.05,90.14,800.0,87.2969,87.2969,87.1807,87.2678,800.0
2023-12-22 14:20:00,89.97,89.97,89.97,89.97,100.0,87.1032,87.1032,87.1032,87.1032,100.0
2023-12-22 14:25:00,89.97,89.97,89.92,89.93,400.0,87.1032,87.1032,87.0548,87.0645,400.0
2023-12-22 14:30:00,89.82,89.85,89.79,89.79,900.0,86.958,86.9871,86.929,86.929,900.0
2023-12-22 14:35:00,89.81,89.92,89.8,89.89,1300.0,86.9483,87.0548,86.9386,87.0258,1300.0
2023-12-22 14:40:00,89.87,89.9,89.85,89.88,1002.0,87.0064,87.0355,86.9871,87.0161,1002.0
2023-12-22 14:45:00,89.9,89.92,89.86,89.91,1400.0,87.0355,87.0548,86.9967,87.0451,1400.0
2023-12-22 14:50:00,89.95,90.04,89.95,90.0,900.0,87.0839,87.171,87.0839,87.1323,900.0
2023-12-22 14:55:00,90.0,90.0,90.0,90.0,0.0,87.1323,87.1323,87.1323,87.1323,0.0
2023-12-22 15:00:00,90.08,90.08,90.07,90.07,200.0,87.2097,87.2097,87.2,87.2,200.0
2023-12-22 15:05:00,90.09,90.09,90.06,90.06,300.0,87.2194,87.2194,87.1904,87.1904,300.0
2023-12-22 15:10:00,89.98,89.98,89.94,89.94,400.0,87.1129,87.1129,87.0742,87.0742,400.0
2023-12-22 15:15:00,90.03,90.03,90.02,90.02,300.0,87.1613,87.1613,87.1516,87.1516,300.0
2023-12-22 15:20:00,90.0,90.02,89.93,90.01,1200.0,87.1323,87.1516,87.0645,87.142,1200.0
2023-12-22 15:25:00,90.0,90.05,90.0,90.05,1100.0,87.1323,87.1807,87.1323,87.1807,1100.0
2023-12-22 15:30:00,90.08,90.14,90.03,90.03,1501.0,87.2097,87.2678,87.1613,87.1613,1501.0
2023-12-22 15:35:00,90.03,90.1,90.02,90.07,1401.0,87.1613,87.2291,87.1516,87.2,1401.0
2023-12-22 15:40:00,89.97,89.98,89.91,89.94,1479.0,87.1032,87.1129,87.0451,87.0742,1479.0
2023-12-22 15:45:00,89.96,90.06,89.88,89.88,1868.0,87.0935,87.1904,87.0161,87.0161,1868.0
2023-12-22 15:50:00,89.89,90.04,89.89,90.0,3745.0,87.0258,87.171,87.0258,87.1323,3745.0
2023-12-22 15:55:00,89.98,90.0,89.93,89.96,12365.0,87.1129,87.1323,87.0645,87.0935,12365.0
2023-12-26 09:30:00,89.67,89.67,89.67,89.67,120.0,86.8128,86.8128,86.8128,86.8128,120.0
2023-12-26 09:35:00,89.97,89.97,89.97,89.97,100.0,87.1032,87.1032,87.1032,87.1032,100.0
2023-12-26 09:40:00,89.89,89.89,89.79,89.79,200.0,87.0258,87.0258,86.929,86.929,200.0
2023-12-26 09:45:00,89.79,89.79,89.79,89.79,0.0,86.929,86.929,86.929,86.929,0.0
2023-12-26 09:50:00,89.55,89.67,89.55,89.67,500.0,86.6966,86.8128,86.6966,86.8128,500.0
2023-12-26 09:55:00,89.67,89.67,89.67,89.67,0.0,86.8128,86.8128,86.8128,86.8128,0.0
2023-12-26 10:00:00,89.82,89.84,89.82,89.84,300.0,86.958,86.9774,86.958,86.9774,300.0
2023-12-26 10:05:00,89.83,89.88,89.83,89.88,700.0,86.9677,87.0161,86.9677,87.0161,700.0
2023-12-26 10:10:00,89.9,89.9,89.86,89.86,441.0,87.0355,87.0355,86.9967,86.9967,441.0
2023-12-26 10:15:00,89.97,89.97,89.96,89.96,640.0,87.1032,87.1032,87.0935,87.0935,640.0
2023-12-26 10:20:00,90.02,90.02,90.02,90.02,100.0,87.1516,87.1516,87.1516,87.1516,100.0
2023-12-26 10:25:00,90.08,90.19,90.08,90.19,200.0,87.2097,87.3162,87.2097,87.3162,200.0
2023-12-26 10:30:00,90.14,90.15,90.09,90.09,1032.0,87.2678,87.2775,87.2194,87.2194,1032.0
2023-12-26 10:35:00,90.07,90.09,90.07,90.07,437.0,87.2,87.2194,87.2,87.2,437.0
2023-12-26 10:40:00,90.17,90.19,90.17,90.19,640.0,87.2969,87.3162,87.2969,87.3162,640.0
2023-12-26 10:45:00,90.19,90.19,90.19,90.19,0.0,87.3162,87.3162,87.3162,87.3162,0.0
2023-12-26 10:50:00,90.0,90.0,89.96,89.96,328.0,87.1323,87.1323,87.0935,87.0935,328.0
2023-12-26 10:55:00,89.98,90.08,89.98,90.08,478.0,87.1129,87.2097,87.1129,87.2097,478.0
2023-12-26 11:00:00,90.14,90.19,90.14,90.19,300.0,87.2678,87.3162,87.2678,87.3162,300.0
2023-12-26 11:05:00,90.19,90.19,90.19,90.19,0.0,87.3162,87.3162,87.3162,87.3162,0.0
2023-12-26 11:10:00,90.17,90.21,90.17,90.21,500.0,87.2969,87.3356,87.2969,87.3356,500.0
2023-12-26 11:15:00,90.23,90.23,90.19,90.19,200.0,87.3549,87.3549,87.3162,87.3162,200.0
2023-12-26 11:20:00,90.19,90.19,90.19,90.19,100.0,87.3162,87.3162,87.3162,87.3162,100.0
2023-12-26 11:25:00,90.19,90.19,90.19,90.19,0.0,87.3162,87.3162,87.3162,87.3162,0.0
2023-12-26 11:30:00,90.13,90.13,90.13,90.13,100.0,87.2581,87.2581,87.2581,87.2581,100.0
2023-12-26 11:35:00,90.2,90.21,90.17,90.17,400.0,87.3259,87.3356,87.2969,87.2969,400.0
2023-12-26 11:40:00,90.17,90.17,90.17,90.17,0.0,87.2969,87.2969,87.2969,87.2969,0.0
2023-12-26 11:45:00,90.17,90.17,90.17,90.17,0.0,87.2969,87.2969,87.2969,87.2969,0.0
2023-12-26 11:50:00,90.14,90.14,90.13,90.13,242.0,87.2678,87.2678,87.2581,87.2581,242.0
2023-12-26 11:55:00,90.17,90.17,90.17,90.17,100.0,87.2969,87.2969,87.2969,87.2969,100.0
2023-12-26 12:00:00,90.21,90.21,90.21,90.21,100.0,87.3356,87.3356,87.3356,87.3356,100.0
2023-12-26 12:05:00,90.19,90.19,90.19,90.19,100.0,87.3162,87.3162,87.3162,87.3162,100.0
2023-12-26 12:10:00,90.17,90.18,90.17,90.18,383.0,87.2969,87.3065,87.2969,87.3065,383.0
2023-12-26 12:15:00,90.18,90.19,90.18,90.19,338.0,87.3065,87.3162,87.3065,87.3162,338.0
2023-12-26 12:20:00,90.2,90.26,90.2,90.26,300.0,87.3259,87.384,87.3259,87.384,300.0
2023-12-26 12:25:00,90.28,90.28,90.27,90.27,300.0,87.4034,87.4034,87.3937,87.3937,300.0
2023-12-26 12:30:00,90.17,90.17,90.09,90.09,216.0,87.2969,87.2969,87.2194,87.2194,216.0
2023-12-26 12:35:00,90.2,90.25,90.2,90.25,200.0,87.3259,87.3743,87.3259,87.3743,200.0
2023-12-26 12:40:00,90.29,90.29,90.29,90.29,100.0,87.413,87.413,87.413,87.413,100.0
2023-12-26 12:45:00,90.31,90.34,90.31,90.34,300.0,87.4324,87.4614,87.4324,87.4614,300.0
2023-12-26 12:50:00,90.34,90.34,90.34,90.34,0.0,87.4614,87.4614,87.4614,87.4614,0.0
2023-12-26 12:55:00,90.3,90.3,90.27,90.28,400.0,87.4227,87.4227,87.3937,87.4034,400.0
2023-12-26 13:00:00,90.23,90.23,90.22,90.22,200.0,87.3549,87.3549,87.3453,87.3453,200.0
2023-12-26 13:05:00,90.23,90.23,90.23,90.23,100.0,87.3549,87.3549,87.3549,87.3549,100.0
2023-12-26 13:10:00,90.27,90.29,90.25,90.25,400.0,87.3937,87.413,87.3743,87.3743,400.0
2023-12-26 13:15:00,90.24,90.24,90.23,90.23,200.0,87.3646,87.3646,87.3549,87.3549,200.0
2023-12-26 13:20:00,90.24,90.24,90.18,90.19,1100.0,87.3646,87.3646,87.3065,87.3162,1100.0
2023-12-26 13:25:00,90.13,90.13,90.13,90.13,100.0,87.2581,87.2581,87.2581,87.2581,100.0
2023-12-26 13:30:00,90.12,90.13,89.98,90.01,900.0,87.2484,87.2581,87.1129,87.142,900.0
2023-12-26 13:35:00,90.09,90.11,90.09,90.11,300.0,87.2194,87.2388,87.2194,87.2388,300.0
2023-12-26 13:40:00,90.15,90.16,90.15,90.15,500.0,87.2775,87.2872,87.2775,87.2775,500.0
2023-12-26 13:45:00,90.18,90.2,90.18,90.2,200.0,87.3065,87.3259,87.3065,87.3259,200.0
2023-12-26 13:50:00,90.21,90.22,90.13,90.16,600.0,87.3356,87.3453,87.2581,87.2872,600.0
2023-12-26 13:55:00,90.14,90.16,90.14,90.16,300.0,87.2678,87.2872,87.2678,87.2872,300.0
2023-12-26 14:00:00,90.19,90.21,90.19,90.21,200.0,87.3162,87.3356,87.3162,87.3356,200.0
2023-12-26 14:05:00,90.18,90.22,90.18,90.22,1000.0,87.3065,87.3453,87.3065,87.3453,1000.0
2023-12-26 14:10:00,90.22,90.23,90.22,90.23,200.0,87.3453,87.3549,87.3453,87.3549,200.0
2023-12-26 14:15:00,90.2,90.2,90.2,90.2,100.0,87.3259,87.3259,87.3259,87.3259,100.0
2023-12-26 14:20:00,90.21,90.21,90.21,90.21,200.0,87.3356,87.3356,87.3356,87.3356,200.0
2023-12-26 14:25:00,90.2,90.24,90.2,90.24,618.0,87.3259,87.3646,87.3259,87.3646,618.0
2023-12-26 14:30:00,90.24,90.24,90.24,90.24,0.0,87.3646,87.3646,87.3646,87.3646,0.0
2023-12-26 14:35:00,90.27,90.27,90.27,90.27,200.0,87.3937,87.3937,87.3937,87.3937,200.0
2023-12-26 14:40:00,90.33,90.33,90.3,90.3,200.0,87.4518,87.4518,87.4227,87.4227,200.0
2023-12-26 14:45:00,90.27,90.27,90.27,90.27,200.0,87.3937,87.3937,87.3937,87.3937,200.0
2023-12-26 14:50:00,90.32,90.32,90.31,90.31,400.0,87.4421,87.4421,87.4324,87.4324,400.0
2023-12-26 14:55:00,90.33,90.33,90.33,90.33,100.0,87.4518,87.4518,87.4518,87.4518,100.0
2023-12-26 15:00:00,90.34,90.39,90.31,90.39,600.0,87.4614,87.5098,87.4324,87.5098,600.0
2023-12-26 15:05:00,90.39,90.39,90.39,90.39,0.0,87.5098,87.5098,87.5098,87.5098,0.0
2023-12-26 15:10:00,90.39,90.39,90.39,90.39,0.0,87.5098,87.5098,87.5098,87.5098,0.0
2023-12-26 15:15:00,90.4,90.45,90.4,90.45,500.0,87.5195,87.5679,87.5195,87.5679,500.0
2023-12-26 15:20:00,90.46,90.63,90.46,90.63,800.0,87.5776,87.7422,87.5776,87.7422,800.0
2023-12-26 15:25:00,90.68,90.74,90.68,90.72,800.0,87.7906,87.8487,87.7906,87.8293,800.0
2023-12-26 15:30:00,90.64,90.67,90.64,90.66,500.0,87.7519,87.7809,87.7519,87.7712,500.0
2023-12-26 15:35:00,90.66,90.66,90.58,90.58,400.0,87.7712,87.7712,87.6938,87.6938,400.0
2023-12-26 15:40:00,90.57,90.61,90.57,90.61,200.0,87.6841,87.7228,87.6841,87.7228,200.0
2023-12-26 15:45:00,90.6,90.68,90.6,90.68,1200.0,87.7132,87.7906,87.7132,87.7906,1200.0
2023-12-26 15:50:00,90.57,90.57,90.43,90.43,2371.0,87.6841,87.6841,87.5486,87.5486,2371.0
2023-12-26 15:55:00,90.42,90.47,90.35,90.47,4793.0,87.5389,87.5873,87.4711,87.5873,4793.0
2023-12-27 09:30:00,90.33,90.33,90.33,90.33,100.0,87.4518,87.4518,87.4518,87.4518,100.0
2023-12-27 09:35:00,90.4,90.4,90.4,90.4,500.0,87.5195,87.5195,87.5195,87.5195,500.0
2023-12-27 09:40:00,90.4,90.4,90.4,90.4,0.0,87.5195,87.5195,87.5195,87.5195,0.0
2023-12-27 09:45:00,90.4,90.4,90.4,90.4,0.0,87.5195,87.5195,87.5195,87.5195,0.0
2023-12-27 09:50:00,90.68,90.68,90.68,90.68,100.0,87.7906,87.7906,87.7906,87.7906,100.0
2023-12-27 09:55:00,90.75,90.77,90.67,90.75,800.0,87.8584,87.8777,87.7809,87.8584,800.0
2023-12-27 10:00:00,90.73,90.93,90.73,90.91,800.0,87.839,88.0326,87.839,88.0133,800.0
2023-12-27 10:05:00,90.93,90.95,90.84,90.84,1046.0,88.0326,88.052,87.9455,87.9455,1046.0
2023-12-27 10:10:00,90.86,90.95,90.86,90.93,800.0,87.9649,88.052,87.9649,88.0326,800.0
2023-12-27 10:15:00,90.74,90.81,90.72,90.72,1300.0,87.8487,87.9165,87.8293,87.8293,1300.0
2023-12-27 10:20:00,90.71,90.82,90.71,90.82,700.0,87.8196,87.9261,87.8196,87.9261,700.0
2023-12-27 10:25:00,90.85,90.87,90.84,90.86,1137.0,87.9552,87.9746,87.9455,87.9649,1137.0
2023-12-27 10:30:00,90.85,90.85,90.81,90.81,1510.0,87.9552,87.9552,87.9165,87.9165,1510.0
2023-12-27 10:35:00,90.79,90.8,90.73,90.8,1863.0,87.8971,87.9068,87.839,87.9068,1863.0
2023-12-27 10:40:00,90.81,90.81,90.78,90.8,1575.0,87.9165,87.9165,87.8874,87.9068,1575.0
2023-12-27 10:45:00,90.83,90.83,90.8,90.8,781.0,87.9358,87.9358,87.9068,87.9068,781.0
2023-12-27 10:50:00,90.78,90.78,90.76,90.77,928.0,87.8874,87.8874,87.8681,87.8777,928.0
2023-12-27 10:55:00,90.76,90.76,90.61,90.61,2416.0,87.8681,87.8681,87.7228,87.7228,2416.0
2023-12-27 11:00:00,90.56,90.58,90.54,90.58,1900.0,87.6744,87.6938,87.6551,87.6938,1900.0
2023-12-27 11:05:00,90.58,90.71,90.56,90.71,1311.0,87.6938,87.8196,87.6744,87.8196,1311.0
2023-12-27 11:10:00,90.7,90.83,90.69,90.76,1604.0,87.81,87.9358,87.8003,87.8681,1604.0
2023-12-27 11:15:00,90.81,90.9,90.81,90.9,300.0,87.9165,88.0036,87.9165,88.0036,300.0
2023-12-27 11:20:00,90.9,90.91,90.81,90.84,1600.0,88.0036,88.0133,87.9165,87.9455,1600.0
2023-12-27 11:25:00,90.91,90.94,90.91,90.94,1112.0,88.0133,88.0423,88.0133,88.0423,1112.0
2023-12-27 11:30:00,90.95,91.03,90.95,90.98,1926.0,88.052,88.1295,88.052,88.081,1926.0
2023-12-27 11:35:00,91.0,91.0,90.97,90.98,1946.0,88.1004,88.1004,88.0714,88.081,1946.0
2023-12-27 11:40:00,90.93,91.0,90.89,91.0,2100.0,88.0326,88.1004,87.9939,88.1004,2100.0
2023-12-27 11:45:00,90.98,90.98,90.91,90.91,1748.0,88.081,88.081,88.0133,88.0133,1748.0
2023-12-27 11:50:00,90.88,90.9,90.84,90.84,1402.0,87.9842,88.0036,87.9455,87.9455,1402.0
2023-12-27 11:55:00,90.83,90.84,90.82,90.83,1116.0,87.9358,87.9455,87.9261,87.9358,1116.0
2023-12-27 12:00:00,90.84,90.85,90.84,90.85,659.0,87.9455,87.9552,87.9455,87.9552,659.0
2023-12-27 12:05:00,90.84,90.89,90.83,90.88,2044.0,87.9455,87.9939,87.9358,87.9842,2044.0
2023-12-27 12:10:00,90.95,90.97,90.95,90.97,1450.0,88.052,88.0714,88.052,88.0714,1450.0
2023-12-27 12:15:00,90.95,90.97,90.95,90.97,800.0,88.052,88.0714,88.052,88.0714,800.0
2023-12-27 12:20:00,90.98,90.98,90.93,90.93,1100.0,88.081,88.081,88.0326,88.0326,1100.0
2023-12-27 12:25:00,90.93,90.93,90.9,90.91,1136.0,88.0326,88.0326,88.0036,88.0133,1136.0
2023-12-27 12:30:00,90.92,90.93,90.91,90.91,1549.0,88.023,88.0326,88.0133,88.0133,1549.0
2023-12-27 12:35:00,90.92,90.92,90.84,90.84,1207.0,88.023,88.023,87.9455,87.9455,1207.0
2023-12-27 12:40:00,90.82,90.83,90.81,90.81,600.0,87.9261,87.9358,87.9165,87.9165,600.0
2023-12-27 12:45:00,90.85,90.85,90.84,90.84,690.0,87.9552,87.9552,87.9455,87.9455,690.0
2023-12-27 12:50:00,90.86,90.88,90.85,90.85,900.0,87.9649,87.9842,87.9552,87.9552,900.0
2023-12-27 12:55:00,90.84,90.87,90.84,90.87,1100.0,87.9455,87.9746,87.9455,87.9746,1100.0
2023-12-27 13:00:00,90.88,90.96,90.88,90.96,500.0,87.9842,88.0617,87.9842,88.0617,500.0
2023-12-27 13:05:00,90.94,91.0,90.92,90.96,2274.0,88.0423,88.1004,88.023,88.0617,2274.0
2023-12-27 13:10:00,91.0,91.0,90.94,90.94,1507.0,88.1004,88.1004,88.0423,88.0423,1507.0
2023-12-27 13:15:00,90.93,90.93,90.87,90.87,1195.0,88.0326,88.0326,87.9746,87.9746,1195.0
2023-12-27 13:20:00,90.9,90.9,90.75,90.75,900.0,88.0036,88.0036,87.8584,87.8584,900.0
2023-12-27 13:25:00,90.75,90.81,90.75,90.76,1200.0,87.8584,87.9165,87.8584,87.8681,1200.0
2023-12-27 13:30:00,90.76,90.76,90.73,90.74,843.0,87.8681,87.8681,87.839,87.8487,843.0
2023-12-27 13:35:00,90.74,90.74,90.68,90.68,800.0,87.8487,87.8487,87.7906,87.7906,800.0
2023-12-27 13:40:00,90.69,90.71,90.69,90.71,300.0,87.8003,87.8196,87.8003,87.8196,300.0
2023-12-27 13:45:00,90.72,90.73,90.71,90.73,777.0,87.8293,87.839,87.8196,87.839,777.0
2023-12-27 13:50:00,90.72,90.72,90.65,90.69,1663.0,87.8293,87.8293,87.7616,87.8003,1663.0
2023-12-27 13:55:00,90.68,90.69,90.67,90.69,988.0,87.7906,87.8003,87.7809,87.8003,988.0
2023-12-27 14:00:00,90.65,90.65,90.47,90.47,1100.0,87.7616,87.7616,87.5873,87.5873,1100.0
2023-12-27 14:05:00,90.47,90.58,90.44,90.57,1000.0,87.5873,87.6938,87.5583,87.6841,1000.0
2023-12-27 14:10:00,90.55,90.58,90.48,90.54,1500.0,87.6647,87.6938,87.597,87.6551,1500.0
2023-12-27 14:15:00,90.55,90.6,90.55,90.6,795.0,87.6647,87.7132,87.6647,87.7132,795.0
2023-12-27 14:20:00,90.65,90.69,90.65,90.69,1351.0,87.7616,87.8003,87.7616,87.8003,1351.0
2023-12-27 14:25:00,90.67,90.74,90.66,90.66,1000.0,87.7809,87.8487,87.7712,87.7712,1000.0
2023-12-27 14:30:00,90.64,90.64,90.58,90.63,2737.0,87.7519,87.7519,87.6938,87.7422,2737.0
2023-12-27 14:35:00,90.58,90.6,90.57,90.57,1200.0,87.6938,87.7132,87.6841,87.6841,1200.0
2023-12-27 14:40:00,90.57,90.57,90.53,90.55,1500.0,87.6841,87.6841,87.6454,87.6647,1500.0
2023-12-27 14:45:00,90.57,90.58,90.54,90.54,1617.0,87.6841,87.6938,87.6551,87.6551,1617.0
2023-12-27 14:50:00,90.55,90.56,90.51,90.51,1300.0,87.6647,87.6744,87.626,87.626,1300.0
2023-12-27 14:55:00,90.53,90.56,90.51,90.56,1001.0,87.6454,87.6744,87.626,87.6744,1001.0
2023-12-27 15:00:00,90.58,90.66,90.57,90.66,3083.0,87.6938,87.7712,87.6841,87.7712,3083.0
2023-12-27 15:05:00,90.66,90.7,90.65,90.7,1412.0,87.7712,87.81,87.7616,87.81,1412.0
2023-12-27 15:10:00,90.76,90.76,90.72,90.72,1744.0,87.8681,87.8681,87.8293,87.8293,1744.0
2023-12-27 15:15:00,90.75,90.81,90.75,90.79,1548.0,87.8584,87.9165,87.8584,87.8971,1548.0
2023-12-27 15:20:00,90.78,90.81,90.73,90.73,2780.0,87.8874,87.9165,87.839,87.839,2780.0
2023-12-27 15:25:00,90.71,90.71,90.67,90.68,2176.0,87.8196,87.8196,87.7809,87.7906,2176.0
2023-12-27 15:30:00,90.74,90.78,90.74,90.76,1347.0,87.8487,87.8874,87.8487,87.8681,1347.0
2023-12-27 15:35:00,90.87,90.89,90.84,90.88,2098.0,87.9746,87.9939,87.9455,87.9842,2098.0
2023-12-27 15:40:00,90.85,90.87,90.76,90.76,3566.0,87.9552,87.9746,87.8681,87.8681,3566.0
2023-12-27 15:45:00,90.77,90.86,90.75,90.75,3527.0,87.8777,87.9649,87.8584,87.8584,3527.0
2023-12-27 15:50:00,90.77,90.81,90.72,90.78,5291.0,87.8777,87.9165,87.8293,87.8874,5291.0
2023-12-27 15:55:00,90.79,91.05,90.79,91.05,10802.0,87.8971,88.1488,87.8971,88.1488,10802.0
2023-12-28 09:35:00,91.14,91.33,91.1,91.1,417.0,88.2359,88.4199,88.1972,88.1972,417.0
2023-12-28 09:40:00,91.1,91.1,91.1,91.1,0.0,88.1972,88.1972,88.1972,88.1972,0.0
2023-12-28 09:45:00,90.99,90.99,90.97,90.97,200.0,88.0907,88.0907,88.0714,88.0714,200.0
2023-12-28 09:50:00,90.99,90.99,90.98,90.98,200.0,88.0907,88.0907,88.081,88.081,200.0
2023-12-28 09:55:00,90.98,90.98,90.98,90.98,0.0,88.081,88.081,88.081,88.081,0.0
2023-12-28 10:00:00,90.98,90.98,90.98,90.98,0.0,88.081,88.081,88.081,88.081,0.0
2023-12-28 10:05:00,90.98,90.98,90.98,90.98,0.0,88.081,88.081,88.081,88.081,0.0
2023-12-28 10:10:00,91.05,91.05,91.02,91.03,1155.0,88.1488,88.1488,88.1198,88.1295,1155.0
2023-12-28 10:15:00,91.03,91.04,90.96,90.97,1111.0,88.1295,88.1391,88.0617,88.0714,1111.0
2023-12-28 10:20:00,91.05,91.08,90.97,90.97,300.0,88.1488,88.1779,88.0714,88.0714,300.0
2023-12-28 10:25:00,90.98,91.01,90.98,90.99,400.0,88.081,88.1101,88.081,88.0907,400.0
2023-12-28 10:30:00,91.03,91.11,90.99,91.05,1518.0,88.1295,88.2069,88.0907,88.1488,1518.0
2023-12-28 10:35:00,90.96,90.96,90.96,90.96,200.0,88.0617,88.0617,88.0617,88.0617,200.0
2023-12-28 10:40:00,90.95,90.95,90.85,90.85,348.0,88.052,88.052,87.9552,87.9552,348.0
2023-12-28 10:45:00,90.86,90.88,90.86,90.87,600.0,87.9649,87.9842,87.9649,87.9746,600.0
2023-12-28 10:50:00,90.75,90.75,90.75,90.75,498.0,87.8584,87.8584,87.8584,87.8584,498.0
2023-12-28 10:55:00,90.75,90.75,90.62,90.62,500.0,87.8584,87.8584,87.7325,87.7325,500.0
2023-12-28 11:00:00,90.68,90.68,90.68,90.68,100.0,87.7906,87.7906,87.7906,87.7906,100.0
2023-12-28 11:05:00,90.62,90.62,90.53,90.54,500.0,87.7325,87.7325,87.6454,87.6551,500.0
2023-12-28 11:10:00,90.69,90.69,90.69,90.69,100.0,87.8003,87.8003,87.8003,87.8003,100.0
2023-12-28 11:15:00,90.69,90.69,90.69,90.69,0.0,87.8003,87.8003,87.8003,87.8003,0.0
2023-12-28 11:20:00,90.65,90.69,90.65,90.69,300.0,87.7616,87.8003,87.7616,87.8003,300.0
2023-12-28 11:25:00,90.69,90.69,90.69,90.69,0.0,87.8003,87.8003,87.8003,87.8003,0.0
2023-12-28 11:30:00,90.76,90.76,90.72,90.72,600.0,87.8681,87.8681,87.8293,87.8293,600.0
2023-12-28 11:35:00,90.74,90.79,90.74,90.79,205.0,87.8487,87.8971,87.8487,87.8971,205.0
2023-12-28 11:40:00,90.82,90.82,90.82,90.82,200.0,87.9261,87.9261,87.9261,87.9261,200.0
2023-12-28 11:45:00,90.82,90.82,90.82,90.82,200.0,87.9261,87.9261,87.9261,87.9261,200.0
2023-12-28 11:50:00,90.84,90.84,90.84,90.84,300.0,87.9455,87.9455,87.9455,87.9455,300.0
2023-12-28 11:55:00,90.91,90.91,90.91,90.91,299.0,88.0133,88.0133,88.0133,88.0133,299.0
2023-12-28 12:00:00,90.93,90.93,90.93,90.93,100.0,88.0326,88.0326,88.0326,88.0326,100.0
2023-12-28 12:05:00,90.93,90.93,90.93,90.93,0.0,88.0326,88.0326,88.0326,88.0326,0.0
2023-12-28 12:10:00,90.93,90.93,90.93,90.93,0.0,88.0326,88.0326,88.0326,88.0326,0.0
2023-12-28 12:15:00,90.89,90.94,90.89,90.94,549.0,87.9939,88.0423,87.9939,88.0423,549.0
2023-12-28 12:20:00,90.98,91.0,90.98,91.0,507.0,88.081,88.1004,88.081,88.1004,507.0
2023-12-28 12:25:00,90.99,90.99,90.9,90.9,527.0,88.0907,88.0907,88.0036,88.0036,527.0
2023-12-28 12:30:00,90.91,90.91,90.89,90.89,300.0,88.0133,88.0133,87.9939,87.9939,300.0
2023-12-28 12:35:00,90.89,90.89,90.86,90.86,200.0,87.9939,87.9939,87.9649,87.9649,200.0
2023-12-28 12:40:00,90.9,90.95,90.9,90.92,400.0,88.0036,88.052,88.0036,88.023,400.0
2023-12-28 12:45:00,90.96,90.96,90.96,90.96,100.0,88.0617,88.0617,88.0617,88.0617,100.0
2023-12-28 12:50:00,91.0,91.0,91.0,91.0,100.0,88.1004,88.1004,88.1004,88.1004,100.0
2023-12-28 12:55:00,91.02,91.04,90.99,90.99,600.0,88.1198,88.1391,88.0907,88.0907,600.0
2023-12-28 13:00:00,90.99,90.99,90.99,90.99,0.0,88.0907,88.0907,88.0907,88.0907,0.0
2023-12-28 13:05:00,90.92,90.93,90.92,90.93,200.0,88.023,88.0326,88.023,88.0326,200.0
2023-12-28 13:10:00,90.93,90.93,90.93,90.93,0.0,88.0326,88.0326,88.0326,88.0326,0.0
2023-12-28 13:15:00,90.93,90.93,90.93,90.93,0.0,88.0326,88.0326,88.0326,88.0326,0.0
2023-12-28 13:20:00,90.93,90.93,90.93,90.93,0.0,88.0326,88.0326,88.0326,88.0326,0.0
2023-12-28 13:25:00,91.02,91.02,91.02,91.02,100.0,88.1198,88.1198,88.1198,88.1198,100.0
2023-12-28 13:30:00,91.02,91.02,91.02,91.02,0.0,88.1198,88.1198,88.1198,88.1198,0.0
2023-12-28 13:35:00,91.03,91.07,91.03,91.07,300.0,88.1295,88.1682,88.1295,88.1682,300.0
2023-12-28 13:40:00,90.97,90.98,90.96,90.98,400.0,88.0714,88.081,88.0617,88.081,400.0
2023-12-28 13:45:00,90.94,90.94,90.93,90.93,400.0,88.0423,88.0423,88.0326,88.0326,400.0
2023-12-28 13:50:00,90.95,90.95,90.95,90.95,100.0,88.052,88.052,88.052,88.052,100.0
2023-12-28 13:55:00,90.95,90.97,90.95,90.97,400.0,88.052,88.0714,88.052,88.0714,400.0
2023-12-28 14:00:00,90.97,90.97,90.97,90.97,200.0,88.0714,88.0714,88.0714,88.0714,200.0
2023-12-28 14:05:00,90.98,91.0,90.95,90.95,4907.0,88.081,88.1004,88.052,88.052,4907.0
2023-12-28 14:10:00,90.94,90.94,90.9,90.92,1200.0,88.0423,88.0423,88.0036,88.023,1200.0
2023-12-28 14:15:00,90.88,90.91,90.88,90.9,928.0,87.9842,88.0133,87.9842,88.0036,928.0
2023-12-28 14:20:00,90.88,90.89,90.86,90.88,2028.0,87.9842,87.9939,87.9649,87.9842,2028.0
2023-12-28 14:25:00,90.9,90.9,90.9,90.9,842.0,88.0036,88.0036,88.0036,88.0036,842.0
2023-12-28 14:30:00,90.9,90.9,90.84,90.84,1529.0,88.0036,88.0036,87.9455,87.9455,1529.0
2023-12-28 14:35:00,90.86,90.9,90.86,90.9,5377.0,87.9649,88.0036,87.9649,88.0036,5377.0
2023-12-28 14:40:00,90.9,90.9,90.9,90.9,0.0,88.0036,88.0036,88.0036,88.0036,0.0
2023-12-28 14:45:00,90.87,90.87,90.85,90.86,1208.0,87.9746,87.9746,87.9552,87.9649,1208.0
2023-12-28 14:50:00,90.86,90.86,90.86,90.86,0.0,87.9649,87.9649,87.9649,87.9649,0.0
2023-12-28 14:55:00,90.89,90.92,90.89,90.92,1646.0,87.9939,88.023,87.9939,88.023,1646.0
2023-12-28 15:00:00,90.93,90.94,90.9,90.94,2160.0,88.0326,88.0423,88.0036,88.0423,2160.0
2023-12-28 15:05:00,90.93,90.96,90.9,90.94,4715.0,88.0326,88.0617,88.0036,88.0423,4715.0
2023-12-28 15:10:00,90.91,90.91,90.83,90.89,2784.0,88.0133,88.0133,87.9358,87.9939,2784.0
2023-12-28 15:15:00,90.9,90.92,90.87,90.92,1130.0,88.0036,88.023,87.9746,88.023,1130.0
2023-12-28 15:20:00,90.99,91.0,90.91,90.92,3148.0,88.0907,88.1004,88.0133,88.023,3148.0
2023-12-28 15:25:00,90.92,90.93,90.9,90.9,416.0,88.023,88.0326,88.0036,88.0036,416.0
2023-12-28 15:30:00,90.95,91.02,90.95,91.01,5025.0,88.052,88.1198,88.052,88.1101,5025.0
2023-12-28 15:35:00,91.03,91.12,91.03,91.12,1200.0,88.1295,88.2166,88.1295,88.2166,1200.0
2023-12-28 15:40:00,91.14,91.22,91.12,91.22,602.0,88.2359,88.3134,88.2166,88.3134,602.0
2023-12-28 15:45:00,91.23,91.23,91.14,91.14,600.0,88.3231,88.3231,88.2359,88.2359,600.0
2023-12-28 15:50:00,91.13,91.13,91.05,91.05,1807.0,88.2263,88.2263,88.1488,88.1488,1807.0
2023-12-28 15:55:00,91.03,91.16,91.03,91.15,12738.0,88.1295,88.2553,88.1295,88.2456,12738.0
2023-12-29 09:30:00,90.5,90.8,90.5,90.8,509.0,87.6163,87.9068,87.6163,87.9068,509.0
2023-12-29 09:35:00,90.82,90.82,90.72,90.72,300.0,87.9261,87.9261,87.8293,87.8293,300.0
2023-12-29 09:40:00,90.72,90.72,90.72,90.72,0.0,87.8293,87.8293,87.8293,87.8293,0.0
2023-12-29 09:45:00,90.84,90.84,90.84,90.84,100.0,87.9455,87.9455,87.9455,87.9455,100.0
2023-12-29 09:50:00,90.84,90.84,90.84,90.84,0.0,87.9455,87.9455,87.9455,87.9455,0.0
2023-12-29 09:55:00,90.9,90.9,90.9,90.9,100.0,88.0036,88.0036,88.0036,88.0036,100.0
2023-12-29 10:00:00,91.05,91.05,91.05,91.05,100.0,88.1488,88.1488,88.1488,88.1488,100.0
2023-12-29 10:05:00,91.04,91.15,91.04,91.15,200.0,88.1391,88.2456,88.1391,88.2456,200.0
2023-12-29 10:10:00,91.15,91.15,91.15,91.15,0.0,88.2456,88.2456,88.2456,88.2456,0.0
2023-12-29 10:15:00,91.15,91.15,91.15,91.15,0.0,88.2456,88.2456,88.2456,88.2456,0.0
2023-12-29 10:20:00,91.17,91.17,91.07,91.09,300.0,88.265,88.265,88.1682,88.1875,300.0
2023-12-29 10:25:00,91.15,91.15,91.14,91.14,200.0,88.2456,88.2456,88.2359,88.2359,200.0
2023-12-29 10:30:00,91.11,91.11,91.03,91.03,304.0,88.2069,88.2069,88.1295,88.1295,304.0
2023-12-29 10:35:00,91.03,91.16,91.03,91.14,1136.0,88.1295,88.2553,88.1295,88.2359,1136.0
2023-12-29 10:40:00,91.09,91.09,90.99,90.99,789.0,88.1875,88.1875,88.0907,88.0907,789.0
2023-12-29 10:45:00,90.96,91.01,90.89,91.01,1263.0,88.0617,88.1101,87.9939,88.1101,1263.0
2023-12-29 10:50:00,90.99,90.99,90.98,90.98,307.0,88.0907,88.0907,88.081,88.081,307.0
2023-12-29 10:55:00,90.86,90.89,90.86,90.87,624.0,87.9649,87.9939,87.9649,87.9746,624.0
2023-12-29 11:00:00,90.89,90.89,90.83,90.83,400.0,87.9939,87.9939,87.9358,87.9358,400.0
2023-12-29 11:05:00,90.86,90.86,90.86,90.86,100.0,87.9649,87.9649,87.9649,87.9649,100.0
2023-12-29 11:10:00,90.83,90.84,90.83,90.84,782.0,87.9358,87.9455,87.9358,87.9455,782.0
2023-12-29 11:15:00,90.67,90.67,90.67,90.67,200.0,87.7809,87.7809,87.7809,87.7809,200.0
2023-12-29 11:20:00,90.76,90.76,90.74,90.74,300.0,87.8681,87.8681,87.8487,87.8487,300.0
2023-12-29 11:25:00,90.63,90.63,90.63,90.63,300.0,87.7422,87.7422,87.7422,87.7422,300.0
2023-12-29 11:30:00,90.59,90.59,90.59,90.59,100.0,87.7035,87.7035,87.7035,87.7035,100.0
2023-12-29 11:35:00,90.52,90.53,90.49,90.49,1508.0,87.6357,87.6454,87.6067,87.6067,1508.0
2023-12-29 11:40:00,90.57,90.66,90.57,90.66,544.0,87.6841,87.7712,87.6841,87.7712,544.0
2023-12-29 11:45:00,90.69,90.74,90.69,90.73,815.0,87.8003,87.8487,87.8003,87.839,815.0
2023-12-29 11:50:00,90.73,90.73,90.73,90.73,0.0,87.839,87.839,87.839,87.839,0.0
2023-12-29 11:55:00,90.64,90.64,90.64,90.64,100.0,87.7519,87.7519,87.7519,87.7519,100.0
2023-12-29 12:00:00,90.64,90.64,90.64,90.64,0.0,87.7519,87.7519,87.7519,87.7519,0.0
2023-12-29 12:05:00,90.57,90.57,90.57,90.57,100.0,87.6841,87.6841,87.6841,87.6841,100.0
2023-12-29 12:10:00,90.58,90.6,90.57,90.57,900.0,87.6938,87.7132,87.6841,87.6841,900.0
2023-12-29 12:15:00,90.57,90.57,90.57,90.57,0.0,87.6841,87.6841,87.6841,87.6841,0.0
2023-12-29 12:20:00,90.79,90.79,90.69,90.69,550.0,87.8971,87.8971,87.8003,87.8003,550.0
2023-12-29 12:25:00,90.73,90.73,90.71,90.71,400.0,87.839,87.839,87.8196,87.8196,400.0
2023-12-29 12:30:00,90.71,90.71,90.71,90.71,0.0,87.8196,87.8196,87.8196,87.8196,0.0
2023-12-29 12:35:00,90.75,90.76,90.72,90.72,300.0,87.8584,87.8681,87.8293,87.8293,300.0
2023-12-29 12:40:00,90.76,90.79,90.76,90.79,344.0,87.8681,87.8971,87.8681,87.8971,344.0
2023-12-29 12:45:00,90.79,90.79,90.79,90.79,0.0,87.8971,87.8971,87.8971,87.8971,0.0
2023-12-29 12:50:00,90.79,90.79,90.79,90.79,0.0,87.8971,87.8971,87.8971,87.8971,0.0
2023-12-29 12:55:00,90.8,90.83,90.78,90.83,1475.0,87.9068,87.9358,87.8874,87.9358,1475.0
2023-12-29 13:00:00,90.73,90.73,90.73,90.73,194.0,87.839,87.839,87.839,87.839,194.0
2023-12-29 13:05:00,90.73,90.73,90.73,90.73,0.0,87.839,87.839,87.839,87.839,0.0
2023-12-29 13:10:00,90.8,90.8,90.79,90.79,400.0,87.9068,87.9068,87.8971,87.8971,400.0
2023-12-29 13:15:00,90.71,90.74,90.71,90.74,600.0,87.8196,87.8487,87.8196,87.8487,600.0
2023-12-29 13:20:00,90.74,90.74,90.74,90.74,0.0,87.8487,87.8487,87.8487,87.8487,0.0
2023-12-29 13:25:00,90.74,90.74,90.74,90.74,313.0,87.8487,87.8487,87.8487,87.8487,313.0
2023-12-29 13:30:00,90.72,90.72,90.72,90.72,100.0,87.8293,87.8293,87.8293,87.8293,100.0
2023-12-29 13:35:00,90.72,90.72,90.72,90.72,0.0,87.8293,87.8293,87.8293,87.8293,0.0
2023-12-29 13:40:00,90.72,90.72,90.72,90.72,0.0,87.8293,87.8293,87.8293,87.8293,0.0
2023-12-29 13:45:00,90.77,90.77,90.76,90.76,288.0,87.8777,87.8777,87.8681,87.8681,288.0
2023-12-29 13:50:00,90.73,90.73,90.71,90.71,688.0,87.839,87.839,87.8196,87.8196,688.0
2023-12-29 13:55:00,90.68,90.69,90.68,90.69,375.0,87.7906,87.8003,87.7906,87.8003,375.0
2023-12-29 14:00:00,90.67,90.67,90.65,90.67,600.0,87.7809,87.7809,87.7616,87.7809,600.0
2023-12-29 14:05:00,90.69,90.69,90.68,90.68,200.0,87.8003,87.8003,87.7906,87.7906,200.0
2023-12-29 14:10:00,90.68,90.72,90.66,90.72,600.0,87.7906,87.8293,87.7712,87.8293,600.0
2023-12-29 14:15:00,90.72,90.79,90.72,90.79,603.0,87.8293,87.8971,87.8293,87.8971,603.0
2023-12-29 14:20:00,90.79,90.83,90.79,90.82,531.0,87.8971,87.9358,87.8971,87.9261,531.0
2023-12-29 14:25:00,90.82,90.82,90.74,90.74,899.0,87.9261,87.9261,87.8487,87.8487,899.0
2023-12-29 14:30:00,90.77,90.77,90.75,90.75,200.0,87.8777,87.8777,87.8584,87.8584,200.0
2023-12-29 14:35:00,90.73,90.78,90.73,90.78,399.0,87.839,87.8874,87.839,87.8874,399.0
2023-12-29 14:40:00,90.79,90.79,90.79,90.79,100.0,87.8971,87.8971,87.8971,87.8971,100.0
2023-12-29 14:45:00,90.79,90.79,90.79,90.79,0.0,87.8971,87.8971,87.8971,87.8971,0.0
2023-12-29 14:50:00,90.81,90.81,90.77,90.78,539.0,87.9165,87.9165,87.8777,87.8874,539.0
2023-12-29 14:55:00,90.78,90.78,90.78,90.78,100.0,87.8874,87.8874,87.8874,87.8874,100.0
2023-12-29 15:00:00,90.81,90.81,90.8,90.8,362.0,87.9165,87.9165,87.9068,87.9068,362.0
2023-12-29 15:05:00,90.85,90.86,90.85,90.86,500.0,87.9552,87.9649,87.9552,87.9649,500.0
2023-12-29 15:10:00,90.89,90.89,90.89,90.89,293.0,87.9939,87.9939,87.9939,87.9939,293.0
2023-12-29 15:15:00,90.87,90.88,90.82,90.82,600.0,87.9746,87.9842,87.9261,87.9261,600.0
2023-12-29 15:20:00,90.79,90.79,90.77,90.77,200.0,87.8971,87.8971,87.8777,87.8777,200.0
2023-12-29 15:25:00,90.77,90.81,90.77,90.81,1000.0,87.8777,87.9165,87.8777,87.9165,1000.0
2023-12-29 15:30:00,90.74,90.8,90.74,90.8,975.0,87.8487,87.9068,87.8487,87.9068,975.0
2023-12-29 15:35:00,90.76,90.76,90.67,90.67,1000.0,87.8681,87.8681,87.7809,87.7809,1000.0
2023-12-29 15:40:00,90.64,90.65,90.6,90.6,900.0,87.7519,87.7616,87.7132,87.7132,900.0
2023-12-29 15:45:00,90.57,90.59,90.5,90.5,2932.0,87.6841,87.7035,87.6163,87.6163,2932.0
2023-12-29 15:50:00,90.5,90.5,90.2,90.2,5432.0,87.6163,87.6163,87.3259,87.3259,5432.0
2023-12-29 15:55:00,90.19,90.21,90.06,90.18,20453.0,87.3162,87.3356,87.1904,87.3065,20453.0
2024-01-02 09:30:00,90.26,90.48,90.26,90.48,200.0,87.384,87.597,87.384,87.597,200.0
2024-01-02 09:35:00,90.36,90.36,90.22,90.22,200.0,87.4808,87.4808,87.3453,87.3453,200.0
2024-01-02 09:40:00,90.22,90.22,90.22,90.22,0.0,87.3453,87.3453,87.3453,87.3453,0.0
2024-01-02 09:45:00,90.56,90.56,90.34,90.34,200.0,87.6744,87.6744,87.4614,87.4614,200.0
2024-01-02 09:50:00,90.48,90.48,90.45,90.45,200.0,87.597,87.597,87.5679,87.5679,200.0
2024-01-02 09:55:00,90.43,90.43,90.43,90.43,100.0,87.5486,87.5486,87.5486,87.5486,100.0
2024-01-02 10:00:00,90.21,90.24,90.21,90.24,200.0,87.3356,87.3646,87.3356,87.3646,200.0
2024-01-02 10:05:00,90.06,90.12,90.06,90.12,300.0,87.1904,87.2484,87.1904,87.2484,300.0
2024-01-02 10:10:00,90.1,90.1,90.0,90.01,300.0,87.2291,87.2291,87.1323,87.142,300.0
2024-01-02 10:15:00,90.06,90.07,90.02,90.07,416.0,87.1904,87.2,87.1516,87.2,416.0
2024-01-02 10:20:00,90.07,90.08,90.07,90.08,300.0,87.2,87.2097,87.2,87.2097,300.0
2024-01-02 10:25:00,89.97,89.97,89.97,89.97,200.0,87.1032,87.1032,87.1032,87.1032,200.0
2024-01-02 10:30:00,89.89,89.98,89.89,89.98,300.0,87.0258,87.1129,87.0258,87.1129,300.0
2024-01-02 10:35:00,90.0,90.0,89.94,89.98,600.0,87.1323,87.1323,87.0742,87.1129,600.0
2024-01-02 10:40:00,90.02,90.02,89.96,90.02,562.0,87.1516,87.1516,87.0935,87.1516,562.0
2024-01-02 10:45:00,89.87,89.9,89.87,89.89,1500.0,87.0064,87.0355,87.0064,87.0258,1500.0
2024-01-02 10:50:00,89.9,89.92,89.9,89.9,800.0,87.0355,87.0548,87.0355,87.0355,800.0
2024-01-02 10:55:00,89.89,89.91,89.81,89.86,675.0,87.0258,87.0451,86.9483,86.9967,675.0
2024-01-02 11:00:00,89.91,90.01,89.91,90.01,1083.0,87.0451,87.142,87.0451,87.142,1083.0
2024-01-02 11:05:00,89.97,90.02,89.97,90.02,508.0,87.1032,87.1516,87.1032,87.1516,508.0
2024-01-02 11:10:00,89.98,89.98,89.97,89.97,200.0,87.1129,87.1129,87.1032,87.1032,200.0
2024-01-02 11:15:00,89.96,89.97,89.96,89.97,523.0,87.0935,87.1032,87.0935,87.1032,523.0
2024-01-02 11:20:00,89.93,89.93,89.89,89.91,400.0,87.0645,87.0645,87.0258,87.0451,400.0
2024-01-02 11:25:00,89.96,89.96,89.95,89.96,300.0,87.0935,87.0935,87.0839,87.0935,300.0
2024-01-02 11:30:00,89.95,89.96,89.93,89.96,600.0,87.0839,87.0935,87.0645,87.0935,600.0
2024-01-02 11:35:00,89.91,89.93,89.91,89.91,764.0,87.0451,87.0645,87.0451,87.0451,764.0
2024-01-02 11:40:00,89.93,89.93,89.92,89.93,646.0,87.0645,87.0645,87.0548,87.0645,646.0
2024-01-02 11:45:00,89.97,90.11,89.96,90.11,1664.0,87.1032,87.2388,87.0935,87.2388,1664.0
2024-01-02 11:50:00,90.11,90.15,90.11,90.13,600.0,87.2388,87.2775,87.2388,87.2581,600.0
2024-01-02 11:55:00,90.17,90.21,90.13,90.13,719.0,87.2969,87.3356,87.2581,87.2581,719.0
2024-01-02 12:00:00,90.17,90.17,90.12,90.12,400.0,87.2969,87.2969,87.2484,87.2484,400.0
2024-01-02 12:05:00,90.09,90.09,90.03,90.04,735.0,87.2194,87.2194,87.1613,87.171,735.0
2024-01-02 12:10:00,90.02,90.04,90.01,90.04,979.0,87.1516,87.171,87.142,87.171,979.0
2024-01-02 12:15:00,90.02,90.08,90.0,90.07,2114.0,87.1516,87.2097,87.1323,87.2,2114.0
2024-01-02 12:20:00,90.08,90.13,90.04,90.13,1700.0,87.2097,87.2581,87.171,87.2581,1700.0
2024-01-02 12:25:00,90.15,90.2,90.15,90.17,1795.0,87.2775,87.3259,87.2775,87.2969,1795.0
2024-01-02 12:30:00,90.17,90.18,90.15,90.17,2030.0,87.2969,87.3065,87.2775,87.2969,2030.0
2024-01-02 12:35:00,90.18,90.25,90.18,90.22,700.0,87.3065,87.3743,87.3065,87.3453,700.0
2024-01-02 12:40:00,90.21,90.21,90.04,90.04,400.0,87.3356,87.3356,87.171,87.171,400.0
2024-01-02 12:45:00,89.97,89.98,89.97,89.98,300.0,87.1032,87.1129,87.1032,87.1129,300.0
2024-01-02 12:50:00,89.99,89.99,89.99,89.99,300.0,87.1226,87.1226,87.1226,87.1226,300.0
2024-01-02 12:55:00,90.01,90.01,89.98,89.99,800.0,87.142,87.142,87.1129,87.1226,800.0
2024-01-02 13:00:00,90.0,90.03,89.96,89.97,610.0,87.1323,87.1613,87.0935,87.1032,610.0
2024-01-02 13:05:00,89.99,89.99,89.93,89.94,599.0,87.1226,87.1226,87.0645,87.0742,599.0
2024-01-02 13:10:00,89.98,89.99,89.93,89.99,648.0,87.1129,87.1226,87.0645,87.1226,648.0
2024-01-02 13:15:00,90.02,90.08,90.01,90.05,659.0,87.1516,87.2097,87.142,87.1807,659.0
2024-01-02 13:20:00,90.01,90.03,89.98,90.03,1400.0,87.142,87.1613,87.1129,87.1613,1400.0
2024-01-02 13:25:00,90.03,90.04,90.01,90.03,2200.0,87.1613,87.171,87.142,87.1613,2200.0
2024-01-02 13:30:00,89.94,89.97,89.86,89.91,1977.0,87.0742,87.1032,86.9967,87.0451,1977.0
2024-01-02 13:35:00,89.92,89.95,89.88,89.94,1417.0,87.0548,87.0839,87.0161,87.0742,1417.0
2024-01-02 13:40:00,89.93,89.94,89.89,89.92,800.0,87.0645,87.0742,87.0258,87.0548,800.0
2024-01-02 13:45:00,89.93,89.94,89.91,89.91,651.0,87.0645,87.0742,87.0451,87.0451,651.0
2024-01-02 13:50:00,89.88,89.93,89.88,89.92,1792.0,87.0161,87.0645,87.0161,87.0548,1792.0
2024-01-02 13:55:00,89.93,89.98,89.93,89.98,900.0,87.0645,87.1129,87.0645,87.1129,900.0
2024-01-02 14:00:00,89.96,90.07,89.95,90.05,1623.0,87.0935,87.2,87.0839,87.1807,1623.0
2024-01-02 14:05:00,90.03,90.06,90.02,90.06,1076.0,87.1613,87.1904,87.1516,87.1904,1076.0
2024-01-02 14:10:00,90.15,90.15,90.15,90.15,200.0,87.2775,87.2775,87.2775,87.2775,200.0
2024-01-02 14:15:00,90.16,90.18,90.16,90.18,300.0,87.2872,87.3065,87.2872,87.3065,300.0
2024-01-02 14:20:00,90.17,90.2,90.13,90.13,700.0,87.2969,87.3259,87.2581,87.2581,700.0
2024-01-02 14:25:00,90.1,90.14,90.1,90.11,1725.0,87.2291,87.2678,87.2291,87.2388,1725.0
2024-01-02 14:30:00,90.1,90.12,90.08,90.1,1001.0,87.2291,87.2484,87.2097,87.2291,1001.0
2024-01-02 14:35:00,90.06,90.1,90.05,90.1,400.0,87.1904,87.2291,87.1807,87.2291,400.0
2024-01-02 14:40:00,90.12,90.18,90.11,90.18,1300.0,87.2484,87.3065,87.2388,87.3065,1300.0
2024-01-02 14:45:00,90.15,90.15,90.15,90.15,100.0,87.2775,87.2775,87.2775,87.2775,100.0
2024-01-02 14:50:00,90.12,90.16,90.1,90.11,700.0,87.2484,87.2872,87.2291,87.2388,700.0
2024-01-02 14:55:00,90.06,90.06,90.0,90.0,500.0,87.1904,87.1904,87.1323,87.1323,500.0
2024-01-02 15:00:00,89.99,90.12,89.99,90.08,936.0,87.1226,87.2484,87.1226,87.2097,936.0
2024-01-02 15:05:00,90.11,90.11,90.02,90.1,683.0,87.2388,87.2388,87.1516,87.2291,683.0
2024-01-02 15:10:00,90.07,90.09,90.07,90.09,500.0,87.2,87.2194,87.2,87.2194,500.0
2024-01-02 15:15:00,90.09,90.19,90.09,90.15,1905.0,87.2194,87.3162,87.2194,87.2775,1905.0
2024-01-02 15:20:00,90.1,90.11,90.1,90.11,300.0,87.2291,87.2388,87.2291,87.2388,300.0
2024-01-02 15:25:00,90.06,90.15,90.06,90.11,1480.0,87.1904,87.2775,87.1904,87.2388,1480.0
2024-01-02 15:30:00,90.12,90.13,90.06,90.13,766.0,87.2484,87.2581,87.1904,87.2581,766.0
2024-01-02 15:35:00,90.13,90.13,90.08,90.08,1114.0,87.2581,87.2581,87.2097,87.2097,1114.0
2024-01-02 15:40:00,90.1,90.1,90.05,90.08,1643.0,87.2291,87.2291,87.1807,87.2097,1643.0
2024-01-02 15:45:00,90.11,90.16,90.02,90.16,3885.0,87.2388,87.2872,87.1516,87.2872,3885.0
2024-01-02 15:50:00,90.17,90.35,90.15,90.35,8913.0,87.2969,87.4711,87.2775,87.4711,8913.0
2024-01-02 15:55:00,90.34,90.36,90.22,90.23,11493.0,87.4614,87.4808,87.3453,87.3549,11493.0
2024-01-03 09:30:00,89.82,89.82,89.82,89.82,0.0,86.958,86.958,86.958,86.958,0.0
2024-01-03 09:35:00,89.82,89.82,89.82,89.82,0.0,86.958,86.958,86.958,86.958,0.0
2024-01-03 09:40:00,89.61,89.84,89.61,89.76,700.0,86.7547,86.9774,86.7547,86.8999,700.0
2024-01-03 09:45:00,89.81,89.99,89.81,89.99,400.0,86.9483,87.1226,86.9483,87.1226,400.0
2024-01-03 09:50:00,90.27,90.27,89.98,89.98,308.0,87.3937,87.3937,87.1129,87.1129,308.0
2024-01-03 09:55:00,89.96,89.96,89.81,89.89,1066.0,87.0935,87.0935,86.9483,87.0258,1066.0
2024-01-03 10:00:00,90.0,90.0,89.85,89.9,700.0,87.1323,87.1323,86.9871,87.0355,700.0
2024-01-03 10:05:00,90.1,90.2,90.1,90.2,200.0,87.2291,87.3259,87.2291,87.3259,200.0
2024-01-03 10:10:00,90.0,90.0,89.88,89.88,212.0,87.1323,87.1323,87.0161,87.0161,212.0
2024-01-03 10:15:00,89.9,89.98,89.83,89.95,925.0,87.0355,87.1129,86.9677,87.0839,925.0
2024-01-03 10:20:00,89.86,89.89,89.86,89.89,400.0,86.9967,87.0258,86.9967,87.0258,400.0
2024-01-03 10:25:00,89.84,89.96,89.84,89.85,600.0,86.9774,87.0935,86.9774,86.9871,600.0
2024-01-03 10:30:00,89.72,89.75,89.7,89.7,500.0,86.8612,86.8902,86.8418,86.8418,500.0
2024-01-03 10:35:00,89.66,89.68,89.46,89.46,1336.0,86.8031,86.8225,86.6095,86.6095,1336.0
2024-01-03 10:40:00,89.42,89.42,89.26,89.27,717.0,86.5708,86.5708,86.4159,86.4255,717.0
2024-01-03 10:45:00,89.19,89.25,89.19,89.24,334.0,86.3481,86.4062,86.3481,86.3965,334.0
2024-01-03 10:50:00,89.26,89.29,89.26,89.29,400.0,86.4159,86.4449,86.4159,86.4449,400.0
2024-01-03 10:55:00,89.34,89.43,89.34,89.42,813.0,86.4933,86.5804,86.4933,86.5708,813.0
2024-01-03 11:00:00,89.45,89.62,89.45,89.57,500.0,86.5998,86.7644,86.5998,86.716,500.0
2024-01-03 11:05:00,89.68,89.68,89.68,89.68,100.0,86.8225,86.8225,86.8225,86.8225,100.0
2024-01-03 11:10:00,89.46,89.46,89.46,89.46,100.0,86.6095,86.6095,86.6095,86.6095,100.0
2024-01-03 11:15:00,89.48,89.55,89.46,89.47,1249.0,86.6288,86.6966,86.6095,86.6192,1249.0
2024-01-03 11:20:00,89.5,89.51,89.5,89.5,463.0,86.6482,86.6579,86.6482,86.6482,463.0
2024-01-03 11:25:00,89.4,89.4,89.3,89.3,2172.0,86.5514,86.5514,86.4546,86.4546,2172.0
2024-01-03 11:30:00,89.3,89.3,89.13,89.15,1941.0,86.4546,86.4546,86.29,86.3094,1941.0
2024-01-03 11:35:00,89.23,89.38,89.23,89.38,1208.0,86.3868,86.532,86.3868,86.532,1208.0
2024-01-03 11:40:00,89.35,89.38,89.34,89.34,554.0,86.503,86.532,86.4933,86.4933,554.0
2024-01-03 11:45:00,89.4,89.42,89.4,89.42,400.0,86.5514,86.5708,86.5514,86.5708,400.0
2024-01-03 11:50:00,89.48,89.49,89.47,89.49,300.0,86.6288,86.6385,86.6192,86.6385,300.0
2024-01-03 11:55:00,89.38,89.38,89.37,89.37,400.0,86.532,86.532,86.5223,86.5223,400.0
2024-01-03 12:00:00,89.32,89.32,89.29,89.31,300.0,86.4739,86.4739,86.4449,86.4643,300.0
2024-01-03 12:05:00,89.32,89.36,89.32,89.36,300.0,86.4739,86.5127,86.4739,86.5127,300.0
2024-01-03 12:10:00,89.2,89.2,89.17,89.17,416.0,86.3578,86.3578,86.3287,86.3287,416.0
2024-01-03 12:15:00,89.17,89.18,89.15,89.15,300.0,86.3287,86.3384,86.3094,86.3094,300.0
2024-01-03 12:20:00,89.12,89.15,89.0,89.15,2100.0,86.2803,86.3094,86.1641,86.3094,2100.0
2024-01-03 12:25:00,89.15,89.15,89.08,89.08,500.0,86.3094,86.3094,86.2416,86.2416,500.0
2024-01-03 12:30:00,89.12,89.12,89.1,89.1,400.0,86.2803,86.2803,86.2609,86.2609,400.0
2024-01-03 12:35:00,89.11,89.15,89.11,89.15,704.0,86.2706,86.3094,86.2706,86.3094,704.0
2024-01-03 12:40:00,89.15,89.24,89.15,89.22,792.0,86.3094,86.3965,86.3094,86.3771,792.0
2024-01-03 12:45:00,89.17,89.17,89.17,89.17,200.0,86.3287,86.3287,86.3287,86.3287,200.0
2024-01-03 12:50:00,89.17,89.19,89.17,89.18,500.0,86.3287,86.3481,86.3287,86.3384,500.0
2024-01-03 12:55:00,89.2,89.25,89.19,89.25,1483.0,86.3578,86.4062,86.3481,86.4062,1483.0
2024-01-03 13:00:00,89.25,89.25,89.25,89.25,0.0,86.4062,86.4062,86.4062,86.4062,0.0
2024-01-03 13:05:00,89.32,89.37,89.32,89.37,900.0,86.4739,86.5223,86.4739,86.5223,900.0
2024-01-03 13:10:00,89.4,89.4,89.39,89.39,717.0,86.5514,86.5514,86.5417,86.5417,717.0
2024-01-03 13:15:00,89.42,89.42,89.42,89.42,500.0,86.5708,86.5708,86.5708,86.5708,500.0
2024-01-03 13:20:00,89.39,89.39,89.38,89.38,370.0,86.5417,86.5417,86.532,86.532,370.0
2024-01-03 13:25:00,89.39,89.44,89.39,89.41,300.0,86.5417,86.5901,86.5417,86.5611,300.0
2024-01-03 13:30:00,89.43,89.45,89.43,89.45,442.0,86.5804,86.5998,86.5804,86.5998,442.0
2024-01-03 13:35:00,89.5,89.5,89.46,89.46,449.0,86.6482,86.6482,86.6095,86.6095,449.0
2024-01-03 13:40:00,89.47,89.47,89.43,89.44,900.0,86.6192,86.6192,86.5804,86.5901,900.0
2024-01-03 13:45:00,89.48,89.48,89.47,89.48,434.0,86.6288,86.6288,86.6192,86.6288,434.0
2024-01-03 13:50:00,89.48,89.49,89.45,89.49,900.0,86.6288,86.6385,86.5998,86.6385,900.0
2024-01-03 13:55:00,89.49,89.49,89.49,89.49,0.0,86.6385,86.6385,86.6385,86.6385,0.0
2024-01-03 14:00:00,89.52,89.52,89.38,89.4,561.0,86.6676,86.6676,86.532,86.5514,561.0
2024-01-03 14:05:00,89.26,89.36,89.26,89.36,400.0,86.4159,86.5127,86.4159,86.5127,400.0
2024-01-03 14:10:00,89.38,89.38,89.24,89.28,700.0,86.532,86.532,86.3965,86.4352,700.0
2024-01-03 14:15:00,89.27,89.37,89.27,89.37,400.0,86.4255,86.5223,86.4255,86.5223,400.0
2024-01-03 14:20:00,89.37,89.37,89.37,89.37,0.0,86.5223,86.5223,86.5223,86.5223,0.0
2024-01-03 14:25:00,89.47,89.5,89.47,89.49,787.0,86.6192,86.6482,86.6192,86.6385,787.0
2024-01-03 14:30:00,89.48,89.48,89.33,89.34,1700.0,86.6288,86.6288,86.4836,86.4933,1700.0
2024-01-03 14:35:00,89.32,89.32,89.2,89.25,1000.0,86.4739,86.4739,86.3578,86.4062,1000.0
2024-01-03 14:40:00,89.24,89.28,89.18,89.27,700.0,86.3965,86.4352,86.3384,86.4255,700.0
2024-01-03 14:45:00,89.2,89.25,89.17,89.25,500.0,86.3578,86.4062,86.3287,86.4062,500.0
2024-01-03 14:50:00,89.21,89.29,89.21,89.27,813.0,86.3674,86.4449,86.3674,86.4255,813.0
2024-01-03 14:55:00,89.25,89.3,89.23,89.23,800.0,86.4062,86.4546,86.3868,86.3868,800.0
2024-01-03 15:00:00,89.19,89.19,89.08,89.09,800.0,86.3481,86.3481,86.2416,86.2513,800.0
2024-01-03 15:05:00,89.09,89.12,89.04,89.06,800.0,86.2513,86.2803,86.2029,86.2222,800.0
2024-01-03 15:10:00,89.03,89.04,89.01,89.01,600.0,86.1932,86.2029,86.1738,86.1738,600.0
2024-01-03 15:15:00,89.0,89.0,88.97,89.0,800.0,86.1641,86.1641,86.1351,86.1641,800.0
2024-01-03 15:20:00,89.08,89.17,89.07,89.17,646.0,86.2416,86.3287,86.2319,86.3287,646.0
2024-01-03 15:25:00,89.15,89.15,89.08,89.1,1000.0,86.3094,86.3094,86.2416,86.2609,1000.0
2024-01-03 15:30:00,89.14,89.18,89.12,89.12,2012.0,86.2997,86.3384,86.2803,86.2803,2012.0
2024-01-03 15:35:00,89.12,89.12,88.97,89.0,2601.0,86.2803,86.2803,86.1351,86.1641,2601.0
2024-01-03 15:40:00,88.99,89.0,88.97,88.98,1934.0,86.1545,86.1641,86.1351,86.1448,1934.0
2024-01-03 15:45:00,88.93,88.94,88.88,88.89,2400.0,86.0964,86.106,86.048,86.0576,2400.0
2024-01-03 15:50:00,88.89,88.9,88.78,88.78,3532.0,86.0576,86.0673,85.9511,85.9511,3532.0
2024-01-03 15:55:00,88.81,89.01,88.81,88.99,9877.0,85.9802,86.1738,85.9802,86.1545,9877.0
2024-01-04 09:30:00,88.81,88.81,88.81,88.81,100.0,85.9802,85.9802,85.9802,85.9802,100.0
2024-01-04 09:35:00,89.13,89.13,89.13,89.13,100.0,86.29,86.29,86.29,86.29,100.0
2024-01-04 09:40:00,89.27,89.27,89.27,89.27,100.0,86.4255,86.4255,86.4255,86.4255,100.0
2024-01-04 09:45:00,89.37,89.37,89.17,89.22,300.0,86.5223,86.5223,86.3287,86.3771,300.0
2024-01-04 09:50:00,89.22,89.22,89.22,89.22,0.0,86.3771,86.3771,86.3771,86.3771,0.0
2024-01-04 09:55:00,89.0,89.0,88.97,88.97,276.0,86.1641,86.1641,86.1351,86.1351,276.0
2024-01-04 10:00:00,88.94,89.09,88.92,89.09,600.0,86.106,86.2513,86.0867,86.2513,600.0
2024-01-04 10:05:00,89.02,89.02,89.02,89.02,200.0,86.1835,86.1835,86.1835,86.1835,200.0
2024-01-04 10:10:00,89.15,89.25,89.15,89.19,400.0,86.3094,86.4062,86.3094,86.3481,400.0
2024-01-04 10:15:00,89.16,89.2,89.16,89.2,300.0,86.319,86.3578,86.319,86.3578,300.0
2024-01-04 10:20:00,89.1,89.1,89.1,89.1,100.0,86.2609,86.2609,86.2609,86.2609,100.0
2024-01-04 10:25:00,89.21,89.21,89.21,89.21,100.0,86.3674,86.3674,86.3674,86.3674,100.0
2024-01-04 10:30:00,89.18,89.18,89.18,89.18,100.0,86.3384,86.3384,86.3384,86.3384,100.0
2024-01-04 10:35:00,89.17,89.17,89.16,89.16,300.0,86.3287,86.3287,86.319,86.319,300.0
2024-01-04 10:40:00,89.18,89.34,89.18,89.34,2292.0,86.3384,86.4933,86.3384,86.4933,2292.0
2024-01-04 10:45:00,89.37,89.45,89.31,89.32,700.0,86.5223,86.5998,86.4643,86.4739,700.0
2024-01-04 10:50:00,89.36,89.36,89.31,89.31,600.0,86.5127,86.5127,86.4643,86.4643,600.0
2024-01-04 10:55:00,89.29,89.29,89.29,89.29,300.0,86.4449,86.4449,86.4449,86.4449,300.0
2024-01-04 11:00:00,89.28,89.28,89.21,89.21,900.0,86.4352,86.4352,86.3674,86.3674,900.0
2024-01-04 11:05:00,89.18,89.18,89.18,89.18,100.0,86.3384,86.3384,86.3384,86.3384,100.0
2024-01-04 11:10:00,89.31,89.31,89.26,89.29,500.0,86.4643,86.4643,86.4159,86.4449,500.0
2024-01-04 11:15:00,89.3,89.3,89.3,89.3,100.0,86.4546,86.4546,86.4546,86.4546,100.0
2024-01-04 11:20:00,89.23,89.27,89.23,89.24,500.0,86.3868,86.4255,86.3868,86.3965,500.0
2024-01-04 11:25:00,89.26,89.31,89.26,89.26,700.0,86.4159,86.4643,86.4159,86.4159,700.0
2024-01-04 11:30:00,89.25,89.25,89.22,89.22,400.0,86.4062,86.4062,86.3771,86.3771,400.0
2024-01-04 11:35:00,89.15,89.24,89.15,89.21,731.0,86.3094,86.3965,86.3094,86.3674,731.0
2024-01-04 11:40:00,89.04,89.04,89.04,89.04,100.0,86.2029,86.2029,86.2029,86.2029,100.0
2024-01-04 11:45:00,88.96,88.96,88.96,88.96,100.0,86.1254,86.1254,86.1254,86.1254,100.0
2024-01-04 11:50:00,88.78,88.78,88.74,88.74,400.0,85.9511,85.9511,85.9124,85.9124,400.0
2024-01-04 11:55:00,88.66,88.66,88.66,88.66,100.0,85.835,85.835,85.835,85.835,100.0
2024-01-04 12:00:00,88.59,88.59,88.59,88.59,100.0,85.7672,85.7672,85.7672,85.7672,100.0
2024-01-04 12:05:00,88.62,88.62,88.56,88.59,400.0,85.7962,85.7962,85.7382,85.7672,400.0
2024-01-04 12:10:00,88.61,88.62,88.6,88.61,400.0,85.7866,85.7962,85.7769,85.7866,400.0
2024-01-04 12:15:00,88.61,88.61,88.61,88.61,0.0,85.7866,85.7866,85.7866,85.7866,0.0
2024-01-04 12:20:00,88.59,88.62,88.57,88.57,400.0,85.7672,85.7962,85.7478,85.7478,400.0
2024-01-04 12:25:00,88.5,88.5,88.48,88.48,200.0,85.6801,85.6801,85.6607,85.6607,200.0
2024-01-04 12:30:00,88.4,88.41,88.4,88.41,400.0,85.5833,85.5929,85.5833,85.5929,400.0
2024-01-04 12:35:00,88.41,88.41,88.41,88.41,0.0,85.5929,85.5929,85.5929,85.5929,0.0
2024-01-04 12:40:00,88.4,88.4,88.4,88.4,100.0,85.5833,85.5833,85.5833,85.5833,100.0
2024-01-04 12:45:00,88.44,88.44,88.44,88.44,100.0,85.622,85.622,85.622,85.622,100.0
2024-01-04 12:50:00,88.46,88.46,88.45,88.45,300.0,85.6413,85.6413,85.6317,85.6317,300.0
2024-01-04 12:55:00,88.4,88.4,88.4,88.4,100.0,85.5833,85.5833,85.5833,85.5833,100.0
2024-01-04 13:00:00,88.4,88.4,88.4,88.4,0.0,85.5833,85.5833,85.5833,85.5833,0.0
2024-01-04 13:05:00,88.39,88.39,88.39,88.39,200.0,85.5736,85.5736,85.5736,85.5736,200.0
2024-01-04 13:10:00,88.39,88.43,88.38,88.43,400.0,85.5736,85.6123,85.5639,85.6123,400.0
2024-01-04 13:15:00,88.49,88.49,88.49,88.49,100.0,85.6704,85.6704,85.6704,85.6704,100.0
2024-01-04 13:20:00,88.46,88.47,88.44,88.44,600.0,85.6413,85.651,85.622,85.622,600.0
2024-01-04 13:25:00,88.48,88.48,88.43,88.43,300.0,85.6607,85.6607,85.6123,85.6123,300.0
2024-01-04 13:30:00,88.45,88.48,88.45,88.48,200.0,85.6317,85.6607,85.6317,85.6607,200.0
2024-01-04 13:35:00,88.49,88.49,88.49,88.49,100.0,85.6704,85.6704,85.6704,85.6704,100.0
2024-01-04 13:40:00,88.66,88.66,88.66,88.66,100.0,85.835,85.835,85.835,85.835,100.0
2024-01-04 13:45:00,88.66,88.66,88.66,88.66,0.0,85.835,85.835,85.835,85.835,0.0
2024-01-04 13:50:00,88.72,88.72,88.72,88.72,100.0,85.8931,85.8931,85.8931,85.8931,100.0
2024-01-04 13:55:00,88.67,88.67,88.66,88.66,200.0,85.8447,85.8447,85.835,85.835,200.0
2024-01-04 14:00:00,88.66,88.68,88.54,88.54,407.0,85.835,85.8543,85.7188,85.7188,407.0
2024-01-04 14:05:00,88.61,88.63,88.6,88.6,500.0,85.7866,85.8059,85.7769,85.7769,500.0
2024-01-04 14:10:00,88.6,88.6,88.6,88.6,0.0,85.7769,85.7769,85.7769,85.7769,0.0
2024-01-04 14:15:00,88.6,88.6,88.6,88.6,100.0,85.7769,85.7769,85.7769,85.7769,100.0
2024-01-04 14:20:00,88.59,88.64,88.59,88.64,600.0,85.7672,85.8156,85.7672,85.8156,600.0
2024-01-04 14:25:00,88.67,88.73,88.66,88.73,300.0,85.8447,85.9027,85.835,85.9027,300.0
2024-01-04 14:30:00,88.72,88.72,88.68,88.69,400.0,85.8931,85.8931,85.8543,85.864,400.0
2024-01-04 14:35:00,88.72,88.72,88.72,88.72,100.0,85.8931,85.8931,85.8931,85.8931,100.0
2024-01-04 14:40:00,88.7,88.7,88.7,88.7,200.0,85.8737,85.8737,85.8737,85.8737,200.0
2024-01-04 14:45:00,88.7,88.8,88.7,88.79,600.0,85.8737,85.9705,85.8737,85.9608,600.0
2024-01-04 14:50:00,88.87,88.87,88.87,88.87,100.0,86.0383,86.0383,86.0383,86.0383,100.0
2024-01-04 14:55:00,88.85,88.85,88.78,88.85,1341.0,86.0189,86.0189,85.9511,86.0189,1341.0
2024-01-04 15:00:00,88.85,88.85,88.81,88.81,400.0,86.0189,86.0189,85.9802,85.9802,400.0
2024-01-04 15:05:00,88.88,88.95,88.88,88.95,802.0,86.048,86.1157,86.048,86.1157,802.0
2024-01-04 15:10:00,88.96,89.02,88.96,89.01,300.0,86.1254,86.1835,86.1254,86.1738,300.0
2024-01-04 15:15:00,88.99,88.99,88.89,88.89,501.0,86.1545,86.1545,86.0576,86.0576,501.0
2024-01-04 15:20:00,88.94,88.97,88.94,88.95,1400.0,86.106,86.1351,86.106,86.1157,1400.0
2024-01-04 15:25:00,88.95,88.95,88.93,88.93,500.0,86.1157,86.1157,86.0964,86.0964,500.0
2024-01-04 15:30:00,89.0,89.14,89.0,89.14,900.0,86.1641,86.2997,86.1641,86.2997,900.0
2024-01-04 15:35:00,89.14,89.2,89.14,89.19,800.0,86.2997,86.3578,86.2997,86.3481,800.0
2024-01-04 15:40:00,89.22,89.26,89.08,89.08,2525.0,86.3771,86.4159,86.2416,86.2416,2525.0
2024-01-04 15:45:00,89.07,89.07,88.92,88.92,500.0,86.2319,86.2319,86.0867,86.0867,500.0
2024-01-04 15:50:00,88.82,88.82,88.64,88.7,1483.0,85.9899,85.9899,85.8156,85.8737,1483.0
2024-01-04 15:55:00,88.71,88.75,88.64,88.7,10319.0,85.8834,85.9221,85.8156,85.8737,10319.0
2024-01-05 09:30:00,88.19,88.19,87.9,88.17,639.0,85.3799,85.3799,85.0992,85.3606,639.0
2024-01-05 09:35:00,88.5,88.5,88.5,88.5,100.0,85.6801,85.6801,85.6801,85.6801,100.0
2024-01-05 09:40:00,88.55,88.55,88.55,88.55,200.0,85.7285,85.7285,85.7285,85.7285,200.0
2024-01-05 09:45:00,88.5,88.5,88.5,88.5,100.0,85.6801,85.6801,85.6801,85.6801,100.0
2024-01-05 09:50:00,88.56,88.58,88.56,88.57,1100.0,85.7382,85.7575,85.7382,85.7478,1100.0
2024-01-05 09:55:00,88.68,88.69,88.57,88.69,400.0,85.8543,85.864,85.7478,85.864,400.0
2024-01-05 10:00:00,88.69,88.69,88.69,88.69,0.0,85.864,85.864,85.864,85.864,0.0
2024-01-05 10:05:00,88.69,88.69,88.69,88.69,0.0,85.864,85.864,85.864,85.864,0.0
2024-01-05 10:10:00,89.21,89.26,89.18,89.2,600.0,86.3674,86.4159,86.3384,86.3578,600.0
2024-01-05 10:15:00,88.83,88.87,88.83,88.87,400.0,85.9996,86.0383,85.9996,86.0383,400.0
2024-01-05 10:20:00,88.95,88.95,88.95,88.95,100.0,86.1157,86.1157,86.1157,86.1157,100.0
2024-01-05 10:25:00,88.89,88.89,88.89,88.89,100.0,86.0576,86.0576,86.0576,86.0576,100.0
2024-01-05 10:30:00,88.85,88.85,88.85,88.85,300.0,86.0189,86.0189,86.0189,86.0189,300.0
2024-01-05 10:35:00,88.85,88.85,88.85,88.85,0.0,86.0189,86.0189,86.0189,86.0189,0.0
2024-01-05 10:40:00,88.85,88.85,88.85,88.85,0.0,86.0189,86.0189,86.0189,86.0189,0.0
2024-01-05 10:45:00,88.89,88.9,88.89,88.9,200.0,86.0576,86.0673,86.0576,86.0673,200.0
2024-01-05 10:50:00,88.96,89.01,88.93,88.96,400.0,86.1254,86.1738,86.0964,86.1254,400.0
2024-01-05 10:55:00,88.96,88.96,88.96,88.96,0.0,86.1254,86.1254,86.1254,86.1254,0.0
2024-01-05 11:00:00,88.89,88.91,88.89,88.91,200.0,86.0576,86.077,86.0576,86.077,200.0
2024-01-05 11:05:00,88.87,88.87,88.87,88.87,400.0,86.0383,86.0383,86.0383,86.0383,400.0
2024-01-05 11:10:00,88.87,88.87,88.87,88.87,0.0,86.0383,86.0383,86.0383,86.0383,0.0
2024-01-05 11:15:00,88.95,88.95,88.89,88.89,400.0,86.1157,86.1157,86.0576,86.0576,400.0
2024-01-05 11:20:00,88.9,88.98,88.9,88.98,600.0,86.0673,86.1448,86.0673,86.1448,600.0
2024-01-05 11:25:00,88.75,88.75,88.69,88.69,600.0,85.9221,85.9221,85.864,85.864,600.0
2024-01-05 11:30:00,88.76,88.82,88.76,88.77,1549.0,85.9318,85.9899,85.9318,85.9415,1549.0
2024-01-05 11:35:00,88.78,88.78,88.75,88.76,700.0,85.9511,85.9511,85.9221,85.9318,700.0
2024-01-05 11:40:00,88.74,88.74,88.67,88.68,1588.0,85.9124,85.9124,85.8447,85.8543,1588.0
2024-01-05 11:45:00,88.69,88.69,88.43,88.43,1800.0,85.864,85.864,85.6123,85.6123,1800.0
2024-01-05 11:50:00,88.43,88.44,88.4,88.4,600.0,85.6123,85.622,85.5833,85.5833,600.0
2024-01-05 11:55:00,88.37,88.37,88.3,88.37,700.0,85.5542,85.5542,85.4864,85.5542,700.0
2024-01-05 12:00:00,88.33,88.33,88.16,88.22,1021.0,85.5155,85.5155,85.3509,85.409,1021.0
2024-01-05 12:05:00,88.14,88.14,88.14,88.14,100.0,85.3315,85.3315,85.3315,85.3315,100.0
2024-01-05 12:10:00,88.06,88.17,88.06,88.17,300.0,85.2541,85.3606,85.2541,85.3606,300.0
2024-01-05 12:15:00,88.28,88.28,88.28,88.28,100.0,85.4671,85.4671,85.4671,85.4671,100.0
2024-01-05 12:20:00,88.28,88.28,88.28,88.28,0.0,85.4671,85.4671,85.4671,85.4671,0.0
2024-01-05 12:25:00,88.22,88.22,88.22,88.22,200.0,85.409,85.409,85.409,85.409,200.0
2024-01-05 12:30:00,88.23,88.23,88.2,88.2,200.0,85.4187,85.4187,85.3896,85.3896,200.0
2024-01-05 12:35:00,88.18,88.2,88.18,88.19,306.0,85.3703,85.3896,85.3703,85.3799,306.0
2024-01-05 12:40:00,88.3,88.3,88.3,88.3,300.0,85.4864,85.4864,85.4864,85.4864,300.0
2024-01-05 12:45:00,88.25,88.25,88.25,88.25,100.0,85.438,85.438,85.438,85.438,100.0
2024-01-05 12:50:00,88.32,88.32,88.32,88.32,100.0,85.5058,85.5058,85.5058,85.5058,100.0
2024-01-05 12:55:00,88.32,88.32,88.32,88.32,0.0,85.5058,85.5058,85.5058,85.5058,0.0
2024-01-05 13:00:00,88.28,88.28,88.28,88.28,100.0,85.4671,85.4671,85.4671,85.4671,100.0
2024-01-05 13:05:00,88.28,88.28,88.28,88.28,0.0,85.4671,85.4671,85.4671,85.4671,0.0
2024-01-05 13:10:00,88.22,88.22,88.21,88.21,200.0,85.409,85.409,85.3993,85.3993,200.0
2024-01-05 13:15:00,88.21,88.24,88.21,88.22,1000.0,85.3993,85.4284,85.3993,85.409,1000.0
2024-01-05 13:20:00,88.25,88.28,88.25,88.28,500.0,85.438,85.4671,85.438,85.4671,500.0
2024-01-05 13:25:00,88.36,88.38,88.36,88.38,200.0,85.5445,85.5639,85.5445,85.5639,200.0
2024-01-05 13:30:00,88.57,88.59,88.55,88.55,608.0,85.7478,85.7672,85.7285,85.7285,608.0
2024-01-05 13:35:00,88.52,88.52,88.49,88.49,200.0,85.6994,85.6994,85.6704,85.6704,200.0
2024-01-05 13:40:00,88.62,88.62,88.53,88.53,333.0,85.7962,85.7962,85.7091,85.7091,333.0
2024-01-05 13:45:00,88.59,88.59,88.57,88.59,300.0,85.7672,85.7672,85.7478,85.7672,300.0
2024-01-05 13:50:00,88.71,88.71,88.71,88.71,100.0,85.8834,85.8834,85.8834,85.8834,100.0
2024-01-05 13:55:00,88.73,88.83,88.73,88.83,500.0,85.9027,85.9996,85.9027,85.9996,500.0
2024-01-05 14:00:00,88.84,88.85,88.84,88.84,400.0,86.0092,86.0189,86.0092,86.0092,400.0
2024-01-05 14:05:00,88.89,88.92,88.89,88.89,600.0,86.0576,86.0867,86.0576,86.0576,600.0
2024-01-05 14:10:00,88.88,88.91,88.84,88.84,700.0,86.048,86.077,86.0092,86.0092,700.0
2024-01-05 14:15:00,88.89,88.89,88.84,88.84,900.0,86.0576,86.0576,86.0092,86.0092,900.0
2024-01-05 14:20:00,88.8,88.82,88.75,88.78,2343.0,85.9705,85.9899,85.9221,85.9511,2343.0
2024-01-05 14:25:00,88.79,88.79,88.72,88.74,700.0,85.9608,85.9608,85.8931,85.9124,700.0
2024-01-05 14:30:00,88.79,88.8,88.77,88.77,900.0,85.9608,85.9705,85.9415,85.9415,900.0
2024-01-05 14:35:00,88.85,88.85,88.77,88.78,1200.0,86.0189,86.0189,85.9415,85.9511,1200.0
2024-01-05 14:40:00,88.72,88.72,88.61,88.61,1200.0,85.8931,85.8931,85.7866,85.7866,1200.0
2024-01-05 14:45:00,88.67,88.67,88.49,88.49,1285.0,85.8447,85.8447,85.6704,85.6704,1285.0
2024-01-05 14:50:00,88.5,88.5,88.29,88.29,1277.0,85.6801,85.6801,85.4768,85.4768,1277.0
2024-01-05 14:55:00,88.33,88.38,88.29,88.3,700.0,85.5155,85.5639,85.4768,85.4864,700.0
2024-01-05 15:00:00,88.3,88.3,88.3,88.3,0.0,85.4864,85.4864,85.4864,85.4864,0.0
2024-01-05 15:05:00,88.22,88.25,88.17,88.2,900.0,85.409,85.438,85.3606,85.3896,900.0
2024-01-05 15:10:00,88.33,88.36,88.33,88.36,200.0,85.5155,85.5445,85.5155,85.5445,200.0
2024-01-05 15:15:00,88.39,88.39,88.18,88.18,317.0,85.5736,85.5736,85.3703,85.3703,317.0
2024-01-05 15:20:00,88.26,88.36,88.26,88.36,1600.0,85.4477,85.5445,85.4477,85.5445,1600.0
2024-01-05 15:25:00,88.38,88.38,88.33,88.33,900.0,85.5639,85.5639,85.5155,85.5155,900.0
2024-01-05 15:30:00,88.39,88.39,88.38,88.38,200.0,85.5736,85.5736,85.5639,85.5639,200.0
2024-01-05 15:35:00,88.38,88.38,88.38,88.38,0.0,85.5639,85.5639,85.5639,85.5639,0.0
2024-01-05 15:40:00,88.55,88.57,88.53,88.57,600.0,85.7285,85.7478,85.7091,85.7478,600.0
2024-01-05 15:45:00,88.69,88.69,88.61,88.67,1000.0,85.864,85.864,85.7866,85.8447,1000.0
2024-01-05 15:50:00,88.68,88.68,88.55,88.61,2782.0,85.8543,85.8543,85.7285,85.7866,2782.0
2024-01-05 15:55:00,88.62,88.66,88.5,88.52,4672.0,85.7962,85.835,85.6801,85.6994,4672.0
2024-01-08 09:30:00,88.57,88.57,88.57,88.57,256.0,85.7478,85.7478,85.7478,85.7478,256.0
2024-01-08 09:35:00,88.67,88.67,88.64,88.65,500.0,85.8447,85.8447,85.8156,85.8253,500.0
2024-01-08 09:40:00,88.75,88.75,88.55,88.55,516.0,85.9221,85.9221,85.7285,85.7285,516.0
2024-01-08 09:45:00,88.85,88.91,88.85,88.91,300.0,86.0189,86.077,86.0189,86.077,300.0
2024-01-08 09:50:00,88.99,89.0,88.99,89.0,200.0,86.1545,86.1641,86.1545,86.1641,200.0
2024-01-08 09:55:00,88.93,89.09,88.93,89.09,200.0,86.0964,86.2513,86.0964,86.2513,200.0
2024-01-08 10:00:00,88.86,88.86,88.82,88.82,500.0,86.0286,86.0286,85.9899,85.9899,500.0
2024-01-08 10:05:00,89.02,89.02,89.02,89.02,186.0,86.1835,86.1835,86.1835,86.1835,186.0
2024-01-08 10:10:00,89.03,89.08,89.03,89.08,520.0,86.1932,86.2416,86.1932,86.2416,520.0
2024-01-08 10:15:00,89.1,89.11,89.1,89.1,400.0,86.2609,86.2706,86.2609,86.2609,400.0
2024-01-08 10:20:00,89.1,89.1,89.1,89.1,0.0,86.2609,86.2609,86.2609,86.2609,0.0
2024-01-08 10:25:00,89.1,89.1,89.1,89.1,0.0,86.2609,86.2609,86.2609,86.2609,0.0
2024-01-08 10:30:00,89.0,89.0,88.95,88.99,500.0,86.1641,86.1641,86.1157,86.1545,500.0
2024-01-08 10:35:00,89.0,89.05,89.0,89.05,300.0,86.1641,86.2125,86.1641,86.2125,300.0
2024-01-08 10:40:00,89.08,89.12,89.06,89.12,300.0,86.2416,86.2803,86.2222,86.2803,300.0
2024-01-08 10:45:00,89.12,89.12,89.12,89.12,0.0,86.2803,86.2803,86.2803,86.2803,0.0
2024-01-08 10:50:00,89.15,89.18,89.14,89.18,500.0,86.3094,86.3384,86.2997,86.3384,500.0
2024-01-08 10:55:00,89.26,89.27,89.19,89.19,1000.0,86.4159,86.4255,86.3481,86.3481,1000.0
2024-01-08 11:00:00,89.19,89.19,89.19,89.19,0.0,86.3481,86.3481,86.3481,86.3481,0.0
2024-01-08 11:05:00,89.19,89.19,89.19,89.19,0.0,86.3481,86.3481,86.3481,86.3481,0.0
2024-01-08 11:10:00,89.04,89.09,89.04,89.08,300.0,86.2029,86.2513,86.2029,86.2416,300.0
2024-01-08 11:15:00,89.12,89.12,89.12,89.12,186.0,86.2803,86.2803,86.2803,86.2803,186.0
2024-01-08 11:20:00,89.29,89.31,89.27,89.27,413.0,86.4449,86.4643,86.4255,86.4255,413.0
2024-01-08 11:25:00,89.27,89.27,89.27,89.27,0.0,86.4255,86.4255,86.4255,86.4255,0.0
2024-01-08 11:30:00,89.27,89.27,89.27,89.27,0.0,86.4255,86.4255,86.4255,86.4255,0.0
2024-01-08 11:35:00,89.4,89.43,89.4,89.43,300.0,86.5514,86.5804,86.5514,86.5804,300.0
2024-01-08 11:40:00,89.37,89.37,89.29,89.29,300.0,86.5223,86.5223,86.4449,86.4449,300.0
2024-01-08 11:45:00,89.3,89.3,89.22,89.22,300.0,86.4546,86.4546,86.3771,86.3771,300.0
2024-01-08 11:50:00,89.31,89.38,89.28,89.38,600.0,86.4643,86.532,86.4352,86.532,600.0
2024-01-08 11:55:00,89.35,89.36,89.35,89.36,300.0,86.503,86.5127,86.503,86.5127,300.0
2024-01-08 12:00:00,89.35,89.37,89.35,89.37,400.0,86.503,86.5223,86.503,86.5223,400.0
2024-01-08 12:05:00,89.37,89.37,89.37,89.37,0.0,86.5223,86.5223,86.5223,86.5223,0.0
2024-01-08 12:10:00,89.45,89.45,89.45,89.45,100.0,86.5998,86.5998,86.5998,86.5998,100.0
2024-01-08 12:15:00,89.47,89.47,89.46,89.46,200.0,86.6192,86.6192,86.6095,86.6095,200.0
2024-01-08 12:20:00,89.44,89.44,89.42,89.42,200.0,86.5901,86.5901,86.5708,86.5708,200.0
2024-01-08 12:25:00,89.41,89.41,89.38,89.38,300.0,86.5611,86.5611,86.532,86.532,300.0
2024-01-08 12:30:00,89.33,89.41,89.33,89.4,300.0,86.4836,86.5611,86.4836,86.5514,300.0
2024-01-08 12:35:00,89.43,89.43,89.36,89.36,500.0,86.5804,86.5804,86.5127,86.5127,500.0
2024-01-08 12:40:00,89.35,89.35,89.34,89.34,200.0,86.503,86.503,86.4933,86.4933,200.0
2024-01-08 12:45:00,89.33,89.39,89.33,89.39,300.0,86.4836,86.5417,86.4836,86.5417,300.0
2024-01-08 12:50:00,89.44,89.44,89.44,89.44,100.0,86.5901,86.5901,86.5901,86.5901,100.0
2024-01-08 12:55:00,89.46,89.46,89.39,89.39,200.0,86.6095,86.6095,86.5417,86.5417,200.0
2024-01-08 13:00:00,89.39,89.39,89.39,89.39,0.0,86.5417,86.5417,86.5417,86.5417,0.0
2024-01-08 13:05:00,89.45,89.49,89.45,89.49,355.0,86.5998,86.6385,86.5998,86.6385,355.0
2024-01-08 13:10:00,89.38,89.4,89.38,89.4,200.0,86.532,86.5514,86.532,86.5514,200.0
2024-01-08 13:15:00,89.39,89.39,89.35,89.35,400.0,86.5417,86.5417,86.503,86.503,400.0
2024-01-08 13:20:00,89.35,89.35,89.35,89.35,0.0,86.503,86.503,86.503,86.503,0.0
2024-01-08 13:25:00,89.26,89.26,89.25,89.25,300.0,86.4159,86.4159,86.4062,86.4062,300.0
2024-01-08 13:30:00,89.27,89.27,89.13,89.13,790.0,86.4255,86.4255,86.29,86.29,790.0
2024-01-08 13:35:00,89.13,89.13,89.13,89.13,0.0,86.29,86.29,86.29,86.29,0.0
2024-01-08 13:40:00,89.08,89.2,89.08,89.2,445.0,86.2416,86.3578,86.2416,86.3578,445.0
2024-01-08 13:45:00,89.22,89.22,89.13,89.16,1473.0,86.3771,86.3771,86.29,86.319,1473.0
2024-01-08 13:50:00,89.1,89.11,89.1,89.11,344.0,86.2609,86.2706,86.2609,86.2706,344.0
2024-01-08 13:55:00,89.16,89.16,89.14,89.14,300.0,86.319,86.319,86.2997,86.2997,300.0
2024-01-08 14:00:00,89.18,89.23,89.17,89.17,500.0,86.3384,86.3868,86.3287,86.3287,500.0
2024-01-08 14:05:00,89.22,89.23,89.22,89.23,262.0,86.3771,86.3868,86.3771,86.3868,262.0
2024-01-08 14:10:00,89.27,89.27,89.25,89.25,200.0,86.4255,86.4255,86.4062,86.4062,200.0
2024-01-08 14:15:00,89.25,89.25,89.12,89.12,300.0,86.4062,86.4062,86.2803,86.2803,300.0
2024-01-08 14:20:00,89.11,89.2,89.11,89.2,200.0,86.2706,86.3578,86.2706,86.3578,200.0
2024-01-08 14:25:00,89.25,89.32,89.25,89.32,800.0,86.4062,86.4739,86.4062,86.4739,800.0
2024-01-08 14:30:00,89.36,89.48,89.36,89.44,400.0,86.5127,86.6288,86.5127,86.5901,400.0
2024-01-08 14:35:00,89.48,89.49,89.48,89.49,200.0,86.6288,86.6385,86.6288,86.6385,200.0
2024-01-08 14:40:00,89.49,89.49,89.49,89.49,0.0,86.6385,86.6385,86.6385,86.6385,0.0
2024-01-08 14:45:00,89.55,89.57,89.55,89.56,400.0,86.6966,86.716,86.6966,86.7063,400.0
2024-01-08 14:50:00,89.53,89.61,89.53,89.59,500.0,86.6772,86.7547,86.6772,86.7353,500.0
2024-01-08 14:55:00,89.58,89.66,89.58,89.66,988.0,86.7257,86.8031,86.7257,86.8031,988.0
2024-01-08 15:00:00,89.59,89.6,89.57,89.6,300.0,86.7353,86.745,86.716,86.745,300.0
2024-01-08 15:05:00,89.63,89.63,89.63,89.63,100.0,86.7741,86.7741,86.7741,86.7741,100.0
2024-01-08 15:10:00,89.58,89.58,89.56,89.56,200.0,86.7257,86.7257,86.7063,86.7063,200.0
2024-01-08 15:15:00,89.54,89.55,89.54,89.55,200.0,86.6869,86.6966,86.6869,86.6966,200.0
2024-01-08 15:20:00,89.62,89.62,89.52,89.54,500.0,86.7644,86.7644,86.6676,86.6869,500.0
2024-01-08 15:25:00,89.57,89.57,89.52,89.56,400.0,86.716,86.716,86.6676,86.7063,400.0
2024-01-08 15:30:00,89.52,89.52,89.47,89.48,800.0,86.6676,86.6676,86.6192,86.6288,800.0
2024-01-08 15:35:00,89.5,89.67,89.5,89.67,500.0,86.6482,86.8128,86.6482,86.8128,500.0
2024-01-08 15:40:00,89.72,89.73,89.67,89.67,500.0,86.8612,86.8709,86.8128,86.8128,500.0
2024-01-08 15:45:00,89.68,89.68,89.59,89.59,859.0,86.8225,86.8225,86.7353,86.7353,859.0
2024-01-08 15:50:00,89.54,89.79,89.54,89.79,3335.0,86.6869,86.929,86.6869,86.929,3335.0
2024-01-08 15:55:00,89.81,89.81,89.73,89.79,4010.0,86.9483,86.9483,86.8709,86.929,4010.0
2024-01-09 09:40:00,88.92,88.92,88.92,88.92,100.0,86.0867,86.0867,86.0867,86.0867,100.0
2024-01-09 09:45:00,88.83,88.83,88.71,88.71,400.0,85.9996,85.9996,85.8834,85.8834,400.0
2024-01-09 09:50:00,88.72,88.95,88.72,88.95,300.0,85.8931,86.1157,85.8931,86.1157,300.0
2024-01-09 09:55:00,88.89,88.89,88.89,88.89,100.0,86.0576,86.0576,86.0576,86.0576,100.0
2024-01-09 10:00:00,89.01,89.01,89.01,89.01,100.0,86.1738,86.1738,86.1738,86.1738,100.0
2024-01-09 10:05:00,89.12,89.12,89.12,89.12,100.0,86.2803,86.2803,86.2803,86.2803,100.0
2024-01-09 10:10:00,89.16,89.16,89.12,89.16,600.0,86.319,86.319,86.2803,86.319,600.0
2024-01-09 10:15:00,89.16,89.16,89.16,89.16,0.0,86.319,86.319,86.319,86.319,0.0
2024-01-09 10:20:00,89.38,89.38,89.27,89.27,300.0,86.532,86.532,86.4255,86.4255,300.0
2024-01-09 10:25:00,89.34,89.39,89.34,89.39,200.0,86.4933,86.5417,86.4933,86.5417,200.0
2024-01-09 10:30:00,89.48,89.48,89.48,89.48,100.0,86.6288,86.6288,86.6288,86.6288,100.0
2024-01-09 10:35:00,89.48,89.48,89.48,89.48,0.0,86.6288,86.6288,86.6288,86.6288,0.0
2024-01-09 10:40:00,89.52,89.6,89.52,89.59,503.0,86.6676,86.745,86.6676,86.7353,503.0
2024-01-09 10:45:00,89.54,89.57,89.54,89.57,200.0,86.6869,86.716,86.6869,86.716,200.0
2024-01-09 10:50:00,89.57,89.57,89.57,89.57,0.0,86.716,86.716,86.716,86.716,0.0
2024-01-09 10:55:00,89.58,89.7,89.58,89.7,500.0,86.7257,86.8418,86.7257,86.8418,500.0
2024-01-09 11:00:00,89.6,89.73,89.6,89.7,777.0,86.745,86.8709,86.745,86.8418,777.0
2024-01-09 11:05:00,89.63,89.63,89.63,89.63,100.0,86.7741,86.7741,86.7741,86.7741,100.0
2024-01-09 11:10:00,89.66,89.66,89.66,89.66,100.0,86.8031,86.8031,86.8031,86.8031,100.0
2024-01-09 11:15:00,89.71,89.82,89.71,89.8,300.0,86.8515,86.958,86.8515,86.9386,300.0
2024-01-09 11:20:00,89.86,89.86,89.86,89.86,100.0,86.9967,86.9967,86.9967,86.9967,100.0
2024-01-09 11:25:00,89.9,89.9,89.9,89.9,100.0,87.0355,87.0355,87.0355,87.0355,100.0
2024-01-09 11:30:00,89.85,89.93,89.85,89.93,900.0,86.9871,87.0645,86.9871,87.0645,900.0
2024-01-09 11:35:00,89.99,89.99,89.98,89.98,400.0,87.1226,87.1226,87.1129,87.1129,400.0
2024-01-09 11:40:00,90.0,90.0,89.97,89.97,595.0,87.1323,87.1323,87.1032,87.1032,595.0
2024-01-09 11:45:00,90.03,90.04,90.03,90.04,200.0,87.1613,87.171,87.1613,87.171,200.0
2024-01-09 11:50:00,90.08,90.08,90.08,90.08,100.0,87.2097,87.2097,87.2097,87.2097,100.0
2024-01-09 11:55:00,90.06,90.06,90.06,90.06,400.0,87.1904,87.1904,87.1904,87.1904,400.0
2024-01-09 12:00:00,90.2,90.2,90.2,90.2,386.0,87.3259,87.3259,87.3259,87.3259,386.0
2024-01-09 12:05:00,90.15,90.15,90.04,90.04,600.0,87.2775,87.2775,87.171,87.171,600.0
2024-01-09 12:10:00,90.01,90.04,90.01,90.04,300.0,87.142,87.171,87.142,87.171,300.0
2024-01-09 12:15:00,90.03,90.03,89.92,89.92,221.0,87.1613,87.1613,87.0548,87.0548,221.0
2024-01-09 12:20:00,89.89,89.89,89.89,89.89,100.0,87.0258,87.0258,87.0258,87.0258,100.0
2024-01-09 12:25:00,89.9,89.9,89.9,89.9,100.0,87.0355,87.0355,87.0355,87.0355,100.0
2024-01-09 12:30:00,89.84,89.9,89.84,89.9,400.0,86.9774,87.0355,86.9774,87.0355,400.0
2024-01-09 12:35:00,89.89,89.89,89.87,89.87,500.0,87.0258,87.0258,87.0064,87.0064,500.0
2024-01-09 12:40:00,89.86,89.86,89.86,89.86,100.0,86.9967,86.9967,86.9967,86.9967,100.0
2024-01-09 12:45:00,89.92,89.92,89.92,89.92,100.0,87.0548,87.0548,87.0548,87.0548,100.0
2024-01-09 12:50:00,89.86,89.9,89.86,89.9,200.0,86.9967,87.0355,86.9967,87.0355,200.0
2024-01-09 12:55:00,89.87,89.87,89.79,89.79,200.0,87.0064,87.0064,86.929,86.929,200.0
2024-01-09 13:00:00,89.78,89.85,89.78,89.81,400.0,86.9193,86.9871,86.9193,86.9483,400.0
2024-01-09 13:05:00,89.83,89.83,89.75,89.75,200.0,86.9677,86.9677,86.8902,86.8902,200.0
2024-01-09 13:10:00,89.63,89.63,89.63,89.63,100.0,86.7741,86.7741,86.7741,86.7741,100.0
2024-01-09 13:15:00,89.62,89.62,89.62,89.62,200.0,86.7644,86.7644,86.7644,86.7644,200.0
2024-01-09 13:20:00,89.65,89.65,89.63,89.63,200.0,86.7934,86.7934,86.7741,86.7741,200.0
2024-01-09 13:25:00,89.56,89.56,89.56,89.56,100.0,86.7063,86.7063,86.7063,86.7063,100.0
2024-01-09 13:30:00,89.48,89.48,89.47,89.48,400.0,86.6288,86.6288,86.6192,86.6288,400.0
2024-01-09 13:35:00,89.48,89.48,89.48,89.48,0.0,86.6288,86.6288,86.6288,86.6288,0.0
2024-01-09 13:40:00,89.48,89.48,89.33,89.36,1000.0,86.6288,86.6288,86.4836,86.5127,1000.0
2024-01-09 13:45:00,89.42,89.46,89.42,89.46,200.0,86.5708,86.6095,86.5708,86.6095,200.0
2024-01-09 13:50:00,89.51,89.51,89.51,89.51,100.0,86.6579,86.6579,86.6579,86.6579,100.0
2024-01-09 13:55:00,89.52,89.52,89.52,89.52,100.0,86.6676,86.6676,86.6676,86.6676,100.0
2024-01-09 14:00:00,89.59,89.59,89.54,89.54,500.0,86.7353,86.7353,86.6869,86.6869,500.0
2024-01-09 14:05:00,89.53,89.54,89.53,89.54,200.0,86.6772,86.6869,86.6772,86.6869,200.0
2024-01-09 14:10:00,89.6,89.6,89.56,89.56,400.0,86.745,86.745,86.7063,86.7063,400.0
2024-01-09 14:15:00,89.49,89.55,89.49,89.51,600.0,86.6385,86.6966,86.6385,86.6579,600.0
2024-01-09 14:20:00,89.5,89.56,89.5,89.56,905.0,86.6482,86.7063,86.6482,86.7063,905.0
2024-01-09 14:25:00,89.61,89.61,89.51,89.51,500.0,86.7547,86.7547,86.6579,86.6579,500.0
2024-01-09 14:30:00,89.55,89.55,89.49,89.49,300.0,86.6966,86.6966,86.6385,86.6385,300.0
2024-01-09 14:35:00,89.56,89.57,89.56,89.57,200.0,86.7063,86.716,86.7063,86.716,200.0
2024-01-09 14:40:00,89.56,89.56,89.48,89.49,400.0,86.7063,86.7063,86.6288,86.6385,400.0
2024-01-09 14:45:00,89.55,89.55,89.48,89.48,524.0,86.6966,86.6966,86.6288,86.6288,524.0
2024-01-09 14:50:00,89.49,89.51,89.46,89.46,900.0,86.6385,86.6579,86.6095,86.6095,900.0
2024-01-09 14:55:00,89.51,89.54,89.5,89.54,800.0,86.6579,86.6869,86.6482,86.6869,800.0
2024-01-09 15:00:00,89.51,89.6,89.51,89.6,600.0,86.6579,86.745,86.6579,86.745,600.0
2024-01-09 15:05:00,89.61,89.61,89.55,89.55,400.0,86.7547,86.7547,86.6966,86.6966,400.0
2024-01-09 15:10:00,89.63,89.63,89.61,89.61,200.0,86.7741,86.7741,86.7547,86.7547,200.0
2024-01-09 15:15:00,89.6,89.6,89.54,89.54,300.0,86.745,86.745,86.6869,86.6869,300.0
2024-01-09 15:20:00,89.55,89.55,89.46,89.47,601.0,86.6966,86.6966,86.6095,86.6192,601.0
2024-01-09 15:25:00,89.45,89.47,89.45,89.47,300.0,86.5998,86.6192,86.5998,86.6192,300.0
2024-01-09 15:30:00,89.48,89.48,89.42,89.42,700.0,86.6288,86.6288,86.5708,86.5708,700.0
2024-01-09 15:35:00,89.45,89.56,89.45,89.56,1000.0,86.5998,86.7063,86.5998,86.7063,1000.0
2024-01-09 15:40:00,89.56,89.6,89.54,89.56,800.0,86.7063,86.745,86.6869,86.7063,800.0
2024-01-09 15:45:00,89.56,89.61,89.52,89.61,2198.0,86.7063,86.7547,86.6676,86.7547,2198.0
2024-01-09 15:50:00,89.65,89.75,89.65,89.67,1900.0,86.7934,86.8902,86.7934,86.8128,1900.0
2024-01-09 15:55:00,89.7,89.71,89.6,89.6,3883.0,86.8418,86.8515,86.745,86.745,3883.0
2024-01-10 09:30:00,89.75,89.75,89.75,89.75,100.0,86.8902,86.8902,86.8902,86.8902,100.0
2024-01-10 09:35:00,89.78,90.2,89.78,90.2,700.0,86.9193,87.3259,86.9193,87.3259,700.0
2024-01-10 09:40:00,90.2,90.2,90.2,90.2,0.0,87.3259,87.3259,87.3259,87.3259,0.0
2024-01-10 09:45:00,90.04,90.04,90.04,90.04,100.0,87.171,87.171,87.171,87.171,100.0
2024-01-10 09:50:00,90.06,90.07,90.05,90.05,1000.0,87.1904,87.2,87.1807,87.1807,1000.0
2024-01-10 09:55:00,90.15,90.15,90.09,90.09,400.0,87.2775,87.2775,87.2194,87.2194,400.0
2024-01-10 10:00:00,90.03,90.08,90.03,90.08,1800.0,87.1613,87.2097,87.1613,87.2097,1800.0
2024-01-10 10:05:00,90.02,90.02,90.02,90.02,100.0,87.1516,87.1516,87.1516,87.1516,100.0
2024-01-10 10:10:00,90.07,90.12,90.07,90.12,500.0,87.2,87.2484,87.2,87.2484,500.0
2024-01-10 10:15:00,90.12,90.12,90.12,90.12,0.0,87.2484,87.2484,87.2484,87.2484,0.0
2024-01-10 10:20:00,90.0,90.0,90.0,90.0,160.0,87.1323,87.1323,87.1323,87.1323,160.0
2024-01-10 10:25:00,90.12,90.12,90.12,90.12,100.0,87.2484,87.2484,87.2484,87.2484,100.0
2024-01-10 10:30:00,90.21,90.21,90.21,90.21,100.0,87.3356,87.3356,87.3356,87.3356,100.0
2024-01-10 10:35:00,90.31,90.36,90.31,90.36,300.0,87.4324,87.4808,87.4324,87.4808,300.0
2024-01-10 10:40:00,90.46,90.46,90.46,90.46,100.0,87.5776,87.5776,87.5776,87.5776,100.0
2024-01-10 10:45:00,90.55,90.56,90.54,90.56,400.0,87.6647,87.6744,87.6551,87.6744,400.0
2024-01-10 10:50:00,90.67,90.76,90.67,90.76,300.0,87.7809,87.8681,87.7809,87.8681,300.0
2024-01-10 10:55:00,90.7,90.71,90.62,90.62,300.0,87.81,87.8196,87.7325,87.7325,300.0
2024-01-10 11:00:00,90.49,90.54,90.49,90.54,300.0,87.6067,87.6551,87.6067,87.6551,300.0
2024-01-10 11:05:00,90.64,90.64,90.64,90.64,100.0,87.7519,87.7519,87.7519,87.7519,100.0
2024-01-10 11:10:00,90.54,90.54,90.54,90.54,200.0,87.6551,87.6551,87.6551,87.6551,200.0
2024-01-10 11:15:00,90.46,90.46,90.46,90.46,100.0,87.5776,87.5776,87.5776,87.5776,100.0
2024-01-10 11:20:00,90.6,90.71,90.6,90.71,600.0,87.7132,87.8196,87.7132,87.8196,600.0
2024-01-10 11:25:00,90.75,90.77,90.75,90.77,500.0,87.8584,87.8777,87.8584,87.8777,500.0
2024-01-10 11:30:00,90.73,90.73,90.54,90.55,1200.0,87.839,87.839,87.6551,87.6647,1200.0
2024-01-10 11:35:00,90.6,90.65,90.6,90.63,500.0,87.7132,87.7616,87.7132,87.7422,500.0
2024-01-10 11:40:00,90.63,90.63,90.63,90.63,0.0,87.7422,87.7422,87.7422,87.7422,0.0
2024-01-10 11:45:00,90.62,90.62,90.62,90.62,111.0,87.7325,87.7325,87.7325,87.7325,111.0
2024-01-10 11:50:00,90.62,90.67,90.62,90.67,800.0,87.7325,87.7809,87.7325,87.7809,800.0
2024-01-10 11:55:00,90.7,90.7,90.7,90.7,200.0,87.81,87.81,87.81,87.81,200.0
2024-01-10 12:00:00,90.73,90.73,90.65,90.65,500.0,87.839,87.839,87.7616,87.7616,500.0
2024-01-10 12:05:00,90.75,90.77,90.75,90.77,200.0,87.8584,87.8777,87.8584,87.8777,200.0
2024-01-10 12:10:00,90.74,90.74,90.73,90.73,231.0,87.8487,87.8487,87.839,87.839,231.0
2024-01-10 12:15:00,90.81,90.81,90.81,90.81,100.0,87.9165,87.9165,87.9165,87.9165,100.0
2024-01-10 12:20:00,90.81,90.81,90.81,90.81,0.0,87.9165,87.9165,87.9165,87.9165,0.0
2024-01-10 12:25:00,90.75,90.75,90.75,90.75,238.0,87.8584,87.8584,87.8584,87.8584,238.0
2024-01-10 12:30:00,90.75,90.75,90.75,90.75,0.0,87.8584,87.8584,87.8584,87.8584,0.0
2024-01-10 12:35:00,90.79,90.8,90.79,90.8,400.0,87.8971,87.9068,87.8971,87.9068,400.0
2024-01-10 12:40:00,90.81,90.81,90.81,90.81,100.0,87.9165,87.9165,87.9165,87.9165,100.0
2024-01-10 12:45:00,90.72,90.72,90.72,90.72,100.0,87.8293,87.8293,87.8293,87.8293,100.0
2024-01-10 12:50:00,90.75,90.78,90.75,90.78,300.0,87.8584,87.8874,87.8584,87.8874,300.0
2024-01-10 12:55:00,90.76,90.76,90.75,90.75,200.0,87.8681,87.8681,87.8584,87.8584,200.0
2024-01-10 13:00:00,90.82,90.92,90.82,90.92,256.0,87.9261,88.023,87.9261,88.023,256.0
2024-01-10 13:05:00,90.99,91.02,90.96,91.0,1100.0,88.0907,88.1198,88.0617,88.1004,1100.0
2024-01-10 13:10:00,90.9,90.9,90.83,90.86,400.0,88.0036,88.0036,87.9358,87.9649,400.0
2024-01-10 13:15:00,90.91,90.91,90.9,90.9,400.0,88.0133,88.0133,88.0036,88.0036,400.0
2024-01-10 13:20:00,90.9,90.9,90.9,90.9,0.0,88.0036,88.0036,88.0036,88.0036,0.0
2024-01-10 13:25:00,90.97,90.97,90.96,90.96,300.0,88.0714,88.0714,88.0617,88.0617,300.0
2024-01-10 13:30:00,90.92,90.92,90.92,90.92,100.0,88.023,88.023,88.023,88.023,100.0
2024-01-10 13:35:00,90.99,90.99,90.92,90.92,500.0,88.0907,88.0907,88.023,88.023,500.0
2024-01-10 13:40:00,90.92,90.99,90.92,90.99,200.0,88.023,88.0907,88.023,88.0907,200.0
2024-01-10 13:45:00,90.99,90.99,90.9,90.9,300.0,88.0907,88.0907,88.0036,88.0036,300.0
2024-01-10 13:50:00,90.91,90.94,90.91,90.94,300.0,88.0133,88.0423,88.0133,88.0423,300.0
2024-01-10 13:55:00,90.94,90.94,90.94,90.94,0.0,88.0423,88.0423,88.0423,88.0423,0.0
2024-01-10 14:00:00,90.94,90.94,90.94,90.94,0.0,88.0423,88.0423,88.0423,88.0423,0.0
2024-01-10 14:05:00,90.74,90.74,90.74,90.74,200.0,87.8487,87.8487,87.8487,87.8487,200.0
2024-01-10 14:10:00,90.75,90.75,90.75,90.75,100.0,87.8584,87.8584,87.8584,87.8584,100.0
2024-01-10 14:15:00,90.83,90.83,90.83,90.83,100.0,87.9358,87.9358,87.9358,87.9358,100.0
2024-01-10 14:20:00,90.82,90.82,90.71,90.71,400.0,87.9261,87.9261,87.8196,87.8196,400.0
2024-01-10 14:25:00,90.87,90.87,90.87,90.87,100.0,87.9746,87.9746,87.9746,87.9746,100.0
2024-01-10 14:30:00,90.88,90.92,90.88,90.92,200.0,87.9842,88.023,87.9842,88.023,200.0
2024-01-10 14:35:00,90.94,90.94,90.92,90.92,315.0,88.0423,88.0423,88.023,88.023,315.0
2024-01-10 14:40:00,90.91,90.91,90.91,90.91,100.0,88.0133,88.0133,88.0133,88.0133,100.0
2024-01-10 14:45:00,90.94,90.94,90.94,90.94,100.0,88.0423,88.0423,88.0423,88.0423,100.0
2024-01-10 14:50:00,90.98,90.98,90.98,90.98,100.0,88.081,88.081,88.081,88.081,100.0
2024-01-10 14:55:00,90.94,90.94,90.94,90.94,200.0,88.0423,88.0423,88.0423,88.0423,200.0
2024-01-10 15:00:00,90.89,90.91,90.89,90.91,400.0,87.9939,88.0133,87.9939,88.0133,400.0
2024-01-10 15:05:00,90.94,90.94,90.93,90.93,200.0,88.0423,88.0423,88.0326,88.0326,200.0
2024-01-10 15:10:00,90.93,90.93,90.92,90.92,300.0,88.0326,88.0326,88.023,88.023,300.0
2024-01-10 15:15:00,90.82,90.85,90.77,90.77,400.0,87.9261,87.9552,87.8777,87.8777,400.0
2024-01-10 15:20:00,90.76,90.76,90.69,90.69,723.0,87.8681,87.8681,87.8003,87.8003,723.0
2024-01-10 15:25:00,90.69,90.69,90.69,90.69,0.0,87.8003,87.8003,87.8003,87.8003,0.0
2024-01-10 15:30:00,90.71,90.74,90.71,90.74,300.0,87.8196,87.8487,87.8196,87.8487,300.0
2024-01-10 15:35:00,90.74,90.74,90.68,90.69,700.0,87.8487,87.8487,87.7906,87.8003,700.0
2024-01-10 15:40:00,90.69,90.69,90.61,90.62,400.0,87.8003,87.8003,87.7228,87.7325,400.0
2024-01-10 15:45:00,90.65,90.65,90.63,90.63,203.0,87.7616,87.7616,87.7422,87.7422,203.0
2024-01-10 15:50:00,90.62,90.64,90.49,90.64,2468.0,87.7325,87.7519,87.6067,87.7519,2468.0
2024-01-10 15:55:00,90.65,90.75,90.63,90.73,8014.0,87.7616,87.8584,87.7422,87.839,8014.0
2024-01-11 09:30:00,90.84,90.84,90.84,90.84,100.0,87.9455,87.9455,87.9455,87.9455,100.0
2024-01-11 09:35:00,90.84,90.84,90.84,90.84,0.0,87.9455,87.9455,87.9455,87.9455,0.0
2024-01-11 09:40:00,90.84,90.84,90.84,90.84,0.0,87.9455,87.9455,87.9455,87.9455,0.0
2024-01-11 09:45:00,90.84,90.84,90.84,90.84,0.0,87.9455,87.9455,87.9455,87.9455,0.0
2024-01-11 09:50:00,90.84,90.84,90.84,90.84,0.0,87.9455,87.9455,87.9455,87.9455,0.0
2024-01-11 09:55:00,90.84,90.84,90.84,90.84,0.0,87.9455,87.9455,87.9455,87.9455,0.0
2024-01-11 10:00:00,90.62,90.62,90.43,90.43,359.0,87.7325,87.7325,87.5486,87.5486,359.0
2024-01-11 10:05:00,90.24,90.35,90.24,90.25,800.0,87.3646,87.4711,87.3646,87.3743,800.0
2024-01-11 10:10:00,90.21,90.33,90.21,90.33,300.0,87.3356,87.4518,87.3356,87.4518,300.0
2024-01-11 10:15:00,90.33,90.33,90.33,90.33,0.0,87.4518,87.4518,87.4518,87.4518,0.0
2024-01-11 10:20:00,90.59,90.59,90.59,90.59,400.0,87.7035,87.7035,87.7035,87.7035,400.0
2024-01-11 10:25:00,90.59,90.59,90.59,90.59,0.0,87.7035,87.7035,87.7035,87.7035,0.0
2024-01-11 10:30:00,90.73,90.74,90.64,90.65,1230.0,87.839,87.8487,87.7519,87.7616,1230.0
2024-01-11 10:35:00,90.92,90.92,90.92,90.92,159.0,88.023,88.023,88.023,88.023,159.0
2024-01-11 10:40:00,90.89,90.89,90.89,90.89,100.0,87.9939,87.9939,87.9939,87.9939,100.0
2024-01-11 10:45:00,90.88,90.88,90.79,90.79,353.0,87.9842,87.9842,87.8971,87.8971,353.0
2024-01-11 10:50:00,90.79,90.79,90.79,90.79,0.0,87.8971,87.8971,87.8971,87.8971,0.0
2024-01-11 10:55:00,90.79,90.79,90.79,90.79,0.0,87.8971,87.8971,87.8971,87.8971,0.0
2024-01-11 11:00:00,90.65,90.66,90.62,90.66,816.0,87.7616,87.7712,87.7325,87.7712,816.0
2024-01-11 11:05:00,90.67,90.67,90.67,90.67,376.0,87.7809,87.7809,87.7809,87.7809,376.0
2024-01-11 11:10:00,90.59,90.59,90.59,90.59,200.0,87.7035,87.7035,87.7035,87.7035,200.0
2024-01-11 11:15:00,90.42,90.42,90.39,90.39,200.0,87.5389,87.5389,87.5098,87.5098,200.0
2024-01-11 11:20:00,90.32,90.33,90.32,90.33,200.0,87.4421,87.4518,87.4421,87.4518,200.0
2024-01-11 11:25:00,90.33,90.33,90.33,90.33,0.0,87.4518,87.4518,87.4518,87.4518,0.0
2024-01-11 11:30:00,90.35,90.35,90.35,90.35,100.0,87.4711,87.4711,87.4711,87.4711,100.0
2024-01-11 11:35:00,90.2,90.2,90.03,90.03,1100.0,87.3259,87.3259,87.1613,87.1613,1100.0
2024-01-11 11:40:00,90.02,90.02,90.02,90.02,100.0,87.1516,87.1516,87.1516,87.1516,100.0
2024-01-11 11:45:00,90.02,90.02,90.02,90.02,100.0,87.1516,87.1516,87.1516,87.1516,100.0
2024-01-11 11:50:00,90.03,90.03,90.03,90.03,100.0,87.1613,87.1613,87.1613,87.1613,100.0
2024-01-11 11:55:00,90.03,90.03,90.03,90.03,0.0,87.1613,87.1613,87.1613,87.1613,0.0
2024-01-11 12:00:00,89.97,89.97,89.97,89.97,100.0,87.1032,87.1032,87.1032,87.1032,100.0
2024-01-11 12:05:00,89.97,89.97,89.97,89.97,0.0,87.1032,87.1032,87.1032,87.1032,0.0
2024-01-11 12:10:00,89.97,89.97,89.97,89.97,0.0,87.1032,87.1032,87.1032,87.1032,0.0
2024-01-11 12:15:00,90.08,90.1,90.08,90.1,200.0,87.2097,87.2291,87.2097,87.2291,200.0
2024-01-11 12:20:00,90.1,90.1,90.1,90.1,0.0,87.2291,87.2291,87.2291,87.2291,0.0
2024-01-11 12:25:00,90.14,90.14,90.14,90.14,100.0,87.2678,87.2678,87.2678,87.2678,100.0
2024-01-11 12:30:00,90.09,90.09,90.09,90.09,100.0,87.2194,87.2194,87.2194,87.2194,100.0
2024-01-11 12:35:00,90.09,90.09,90.09,90.09,0.0,87.2194,87.2194,87.2194,87.2194,0.0
2024-01-11 12:40:00,90.24,90.24,90.24,90.24,100.0,87.3646,87.3646,87.3646,87.3646,100.0
2024-01-11 12:45:00,90.24,90.24,90.24,90.24,0.0,87.3646,87.3646,87.3646,87.3646,0.0
2024-01-11 12:50:00,90.22,90.22,90.22,90.22,100.0,87.3453,87.3453,87.3453,87.3453,100.0
2024-01-11 12:55:00,90.22,90.22,90.22,90.22,0.0,87.3453,87.3453,87.3453,87.3453,0.0
2024-01-11 13:00:00,90.21,90.21,90.21,90.21,100.0,87.3356,87.3356,87.3356,87.3356,100.0
2024-01-11 13:05:00,90.21,90.21,90.21,90.21,0.0,87.3356,87.3356,87.3356,87.3356,0.0
2024-01-11 13:10:00,90.23,90.25,90.23,90.25,500.0,87.3549,87.3743,87.3549,87.3743,500.0
2024-01-11 13:15:00,90.25,90.25,90.25,90.25,0.0,87.3743,87.3743,87.3743,87.3743,0.0
2024-01-11 13:20:00,90.25,90.25,90.25,90.25,0.0,87.3743,87.3743,87.3743,87.3743,0.0
2024-01-11 13:25:00,90.02,90.07,90.02,90.07,400.0,87.1516,87.2,87.1516,87.2,400.0
2024-01-11 13:30:00,90.07,90.07,90.07,90.07,200.0,87.2,87.2,87.2,87.2,200.0
2024-01-11 13:35:00,90.07,90.07,90.07,90.07,0.0,87.2,87.2,87.2,87.2,0.0
2024-01-11 13:40:00,90.07,90.07,90.07,90.07,0.0,87.2,87.2,87.2,87.2,0.0
2024-01-11 13:45:00,90.01,90.01,90.01,90.01,100.0,87.142,87.142,87.142,87.142,100.0
2024-01-11 13:50:00,90.06,90.06,90.06,90.06,100.0,87.1904,87.1904,87.1904,87.1904,100.0
2024-01-11 13:55:00,90.06,90.06,90.06,90.06,0.0,87.1904,87.1904,87.1904,87.1904,0.0
2024-01-11 14:00:00,90.14,90.14,90.14,90.14,100.0,87.2678,87.2678,87.2678,87.2678,100.0
2024-01-11 14:05:00,90.14,90.14,90.14,90.14,0.0,87.2678,87.2678,87.2678,87.2678,0.0
2024-01-11 14:10:00,90.14,90.14,90.14,90.14,0.0,87.2678,87.2678,87.2678,87.2678,0.0
2024-01-11 14:15:00,90.22,90.22,90.12,90.12,300.0,87.3453,87.3453,87.2484,87.2484,300.0
2024-01-11 14:20:00,90.13,90.17,90.13,90.14,600.0,87.2581,87.2969,87.2581,87.2678,600.0
2024-01-11 14:25:00,90.15,90.24,90.15,90.24,500.0,87.2775,87.3646,87.2775,87.3646,500.0
2024-01-11 14:30:00,90.31,90.31,90.29,90.29,524.0,87.4324,87.4324,87.413,87.413,524.0
2024-01-11 14:35:00,90.28,90.28,90.28,90.28,100.0,87.4034,87.4034,87.4034,87.4034,100.0
2024-01-11 14:40:00,90.27,90.27,90.27,90.27,100.0,87.3937,87.3937,87.3937,87.3937,100.0
2024-01-11 14:45:00,90.29,90.29,90.28,90.28,200.0,87.413,87.413,87.4034,87.4034,200.0
2024-01-11 14:50:00,90.26,90.26,90.26,90.26,100.0,87.384,87.384,87.384,87.384,100.0
2024-01-11 14:55:00,90.4,90.4,90.39,90.39,300.0,87.5195,87.5195,87.5098,87.5098,300.0
2024-01-11 15:00:00,90.16,90.16,90.1,90.11,300.0,87.2872,87.2872,87.2291,87.2388,300.0
2024-01-11 15:05:00,90.14,90.14,90.14,90.14,100.0,87.2678,87.2678,87.2678,87.2678,100.0
2024-01-11 15:10:00,90.08,90.08,90.08,90.08,100.0,87.2097,87.2097,87.2097,87.2097,100.0
2024-01-11 15:15:00,90.08,90.08,90.08,90.08,0.0,87.2097,87.2097,87.2097,87.2097,0.0
2024-01-11 15:20:00,90.07,90.07,90.06,90.06,300.0,87.2,87.2,87.1904,87.1904,300.0
2024-01-11 15:25:00,90.07,90.07,90.05,90.05,400.0,87.2,87.2,87.1807,87.1807,400.0
2024-01-11 15:30:00,90.0,90.05,90.0,90.01,300.0,87.1323,87.1807,87.1323,87.142,300.0
2024-01-11 15:35:00,89.95,89.95,89.95,89.95,156.0,87.0839,87.0839,87.0839,87.0839,156.0
2024-01-11 15:40:00,89.99,89.99,89.88,89.88,800.0,87.1226,87.1226,87.0161,87.0161,800.0
2024-01-11 15:45:00,89.88,89.93,89.83,89.93,840.0,87.0161,87.0645,86.9677,87.0645,840.0
2024-01-11 15:50:00,89.92,89.92,89.79,89.88,1200.0,87.0548,87.0548,86.929,87.0161,1200.0
2024-01-11 15:55:00,90.05,90.07,89.95,89.95,3319.0,87.1807,87.2,87.0839,87.0839,3319.0
2024-01-12 09:35:00,91.01,91.23,91.01,91.23,200.0,88.1101,88.3231,88.1101,88.3231,200.0
2024-01-12 09:40:00,91.31,91.52,91.31,91.52,200.0,88.4005,88.6038,88.4005,88.6038,200.0
2024-01-12 09:45:00,91.52,91.52,91.52,91.52,0.0,88.6038,88.6038,88.6038,88.6038,0.0
2024-01-12 09:50:00,91.52,91.52,91.52,91.52,0.0,88.6038,88.6038,88.6038,88.6038,0.0
2024-01-12 09:55:00,91.66,91.69,91.65,91.69,300.0,88.7394,88.7684,88.7297,88.7684,300.0
2024-01-12 10:00:00,91.55,91.55,91.46,91.46,200.0,88.6329,88.6329,88.5458,88.5458,200.0
2024-01-12 10:05:00,91.46,91.46,91.46,91.46,0.0,88.5458,88.5458,88.5458,88.5458,0.0
2024-01-12 10:10:00,91.81,91.81,91.75,91.75,605.0,88.8846,88.8846,88.8265,88.8265,605.0
2024-01-12 10:15:00,91.55,91.55,91.55,91.55,300.0,88.6329,88.6329,88.6329,88.6329,300.0
2024-01-12 10:20:00,91.56,91.59,91.49,91.49,1384.0,88.6426,88.6716,88.5748,88.5748,1384.0
2024-01-12 10:25:00,91.45,91.47,91.45,91.46,400.0,88.5361,88.5554,88.5361,88.5458,400.0
2024-01-12 10:30:00,91.68,91.74,91.68,91.74,200.0,88.7587,88.8168,88.7587,88.8168,200.0
2024-01-12 10:35:00,91.71,91.71,91.71,91.71,100.0,88.7878,88.7878,88.7878,88.7878,100.0
2024-01-12 10:40:00,91.71,91.71,91.71,91.71,0.0,88.7878,88.7878,88.7878,88.7878,0.0
2024-01-12 10:45:00,91.64,91.64,91.6,91.6,200.0,88.72,88.72,88.6813,88.6813,200.0
2024-01-12 10:50:00,91.64,91.64,91.64,91.64,100.0,88.72,88.72,88.72,88.72,100.0
2024-01-12 10:55:00,91.52,91.52,91.47,91.47,200.0,88.6038,88.6038,88.5554,88.5554,200.0
2024-01-12 11:00:00,91.59,91.59,91.59,91.59,100.0,88.6716,88.6716,88.6716,88.6716,100.0
2024-01-12 11:05:00,91.67,91.67,91.67,91.67,100.0,88.7491,88.7491,88.7491,88.7491,100.0
2024-01-12 11:10:00,91.67,91.67,91.67,91.67,0.0,88.7491,88.7491,88.7491,88.7491,0.0
2024-01-12 11:15:00,91.67,91.67,91.67,91.67,0.0,88.7491,88.7491,88.7491,88.7491,0.0
2024-01-12 11:20:00,91.67,91.67,91.67,91.67,0.0,88.7491,88.7491,88.7491,88.7491,0.0
2024-01-12 11:25:00,91.67,91.69,91.67,91.69,300.0,88.7491,88.7684,88.7491,88.7684,300.0
2024-01-12 11:30:00,91.75,91.75,91.75,91.75,100.0,88.8265,88.8265,88.8265,88.8265,100.0
2024-01-12 11:35:00,91.75,91.75,91.75,91.75,0.0,88.8265,88.8265,88.8265,88.8265,0.0
2024-01-12 11:40:00,91.75,91.75,91.75,91.75,0.0,88.8265,88.8265,88.8265,88.8265,0.0
2024-01-12 11:45:00,91.75,91.75,91.75,91.75,0.0,88.8265,88.8265,88.8265,88.8265,0.0
2024-01-12 11:50:00,91.48,91.48,91.48,91.48,100.0,88.5651,88.5651,88.5651,88.5651,100.0
2024-01-12 11:55:00,91.39,91.39,91.39,91.39,100.0,88.478,88.478,88.478,88.478,100.0
2024-01-12 12:00:00,91.41,91.41,91.41,91.41,100.0,88.4973,88.4973,88.4973,88.4973,100.0
2024-01-12 12:05:00,91.41,91.41,91.41,91.41,0.0,88.4973,88.4973,88.4973,88.4973,0.0
2024-01-12 12:10:00,91.41,91.41,91.41,91.41,0.0,88.4973,88.4973,88.4973,88.4973,0.0
2024-01-12 12:15:00,91.39,91.39,91.39,91.39,200.0,88.478,88.478,88.478,88.478,200.0
2024-01-12 12:20:00,91.41,91.45,91.34,91.34,800.0,88.4973,88.5361,88.4296,88.4296,800.0
2024-01-12 12:25:00,91.31,91.31,91.31,91.31,100.0,88.4005,88.4005,88.4005,88.4005,100.0
2024-01-12 12:30:00,91.35,91.35,91.25,91.27,900.0,88.4393,88.4393,88.3424,88.3618,900.0
2024-01-12 12:35:00,91.21,91.21,91.18,91.19,500.0,88.3037,88.3037,88.2747,88.2844,500.0
2024-01-12 12:40:00,91.3,91.3,91.27,91.29,1000.0,88.3908,88.3908,88.3618,88.3812,1000.0
2024-01-12 12:45:00,91.43,91.43,91.41,91.41,400.0,88.5167,88.5167,88.4973,88.4973,400.0
2024-01-12 12:50:00,91.4,91.51,91.4,91.51,900.0,88.4877,88.5942,88.4877,88.5942,900.0
2024-01-12 12:55:00,91.53,91.53,91.47,91.47,500.0,88.6135,88.6135,88.5554,88.5554,500.0
2024-01-12 13:00:00,91.47,91.47,91.47,91.47,0.0,88.5554,88.5554,88.5554,88.5554,0.0
2024-01-12 13:05:00,91.51,91.53,91.51,91.53,500.0,88.5942,88.6135,88.5942,88.6135,500.0
2024-01-12 13:10:00,91.55,91.6,91.55,91.6,600.0,88.6329,88.6813,88.6329,88.6813,600.0
2024-01-12 13:15:00,91.6,91.6,91.57,91.57,600.0,88.6813,88.6813,88.6522,88.6522,600.0
2024-01-12 13:20:00,91.57,91.59,91.54,91.54,700.0,88.6522,88.6716,88.6232,88.6232,700.0
2024-01-12 13:25:00,91.54,91.55,91.54,91.55,300.0,88.6232,88.6329,88.6232,88.6329,300.0
2024-01-12 13:30:00,91.6,91.6,91.58,91.58,500.0,88.6813,88.6813,88.6619,88.6619,500.0
2024-01-12 13:35:00,91.5,91.51,91.5,91.51,300.0,88.5845,88.5942,88.5845,88.5942,300.0
2024-01-12 13:40:00,91.51,91.51,91.51,91.51,0.0,88.5942,88.5942,88.5942,88.5942,0.0
2024-01-12 13:45:00,91.61,91.61,91.6,91.61,400.0,88.691,88.691,88.6813,88.691,400.0
2024-01-12 13:50:00,91.67,91.67,91.64,91.66,400.0,88.7491,88.7491,88.72,88.7394,400.0
2024-01-12 13:55:00,91.67,91.67,91.67,91.67,200.0,88.7491,88.7491,88.7491,88.7491,200.0
2024-01-12 14:00:00,91.79,91.79,91.79,91.79,500.0,88.8652,88.8652,88.8652,88.8652,500.0
2024-01-12 14:05:00,91.76,91.77,91.74,91.74,700.0,88.8362,88.8459,88.8168,88.8168,700.0
2024-01-12 14:10:00,91.74,91.79,91.73,91.77,900.0,88.8168,88.8652,88.8071,88.8459,900.0
2024-01-12 14:15:00,91.79,91.83,91.77,91.83,1854.0,88.8652,88.904,88.8459,88.904,1854.0
2024-01-12 14:20:00,91.86,91.86,91.82,91.84,800.0,88.933,88.933,88.8943,88.9136,800.0
2024-01-12 14:25:00,91.81,91.82,91.8,91.8,2100.0,88.8846,88.8943,88.8749,88.8749,2100.0
2024-01-12 14:30:00,91.83,91.83,91.73,91.73,1400.0,88.904,88.904,88.8071,88.8071,1400.0
2024-01-12 14:35:00,91.78,91.78,91.72,91.72,1100.0,88.8556,88.8556,88.7975,88.7975,1100.0
2024-01-12 14:40:00,91.74,91.75,91.67,91.67,900.0,88.8168,88.8265,88.7491,88.7491,900.0
2024-01-12 14:45:00,91.7,91.72,91.67,91.72,800.0,88.7781,88.7975,88.7491,88.7975,800.0
2024-01-12 14:50:00,91.81,91.81,91.81,91.81,100.0,88.8846,88.8846,88.8846,88.8846,100.0
2024-01-12 14:55:00,91.79,91.82,91.79,91.8,1000.0,88.8652,88.8943,88.8652,88.8749,1000.0
2024-01-12 15:00:00,91.79,91.85,91.76,91.85,1880.0,88.8652,88.9233,88.8362,88.9233,1880.0
2024-01-12 15:05:00,91.87,91.87,91.85,91.85,400.0,88.9427,88.9427,88.9233,88.9233,400.0
2024-01-12 15:10:00,91.82,91.83,91.8,91.8,600.0,88.8943,88.904,88.8749,88.8749,600.0
2024-01-12 15:15:00,91.84,91.84,91.84,91.84,100.0,88.9136,88.9136,88.9136,88.9136,100.0
2024-01-12 15:20:00,91.85,91.85,91.83,91.83,700.0,88.9233,88.9233,88.904,88.904,700.0
2024-01-12 15:25:00,91.9,91.9,91.85,91.86,700.0,88.9717,88.9717,88.9233,88.933,700.0
2024-01-12 15:30:00,91.87,91.88,91.86,91.86,400.0,88.9427,88.9524,88.933,88.933,400.0
2024-01-12 15:35:00,91.9,91.96,91.9,91.93,1616.0,88.9717,89.0298,88.9717,89.0008,1616.0
2024-01-12 15:40:00,91.88,91.96,91.88,91.96,550.0,88.9524,89.0298,88.9524,89.0298,550.0
2024-01-12 15:45:00,91.95,91.99,91.94,91.96,3497.0,89.0201,89.0589,89.0105,89.0298,3497.0
2024-01-12 15:50:00,91.99,92.11,91.99,92.03,3547.0,89.0589,89.175,89.0589,89.0976,3547.0
2024-01-12 15:55:00,92.06,92.08,91.9,91.94,5255.0,89.1266,89.146,88.9717,89.0105,5255.0
2024-01-16 09:30:00,91.93,91.98,91.93,91.98,200.0,89.0008,89.0492,89.0008,89.0492,200.0
2024-01-16 09:35:00,92.16,92.21,92.16,92.21,200.0,89.2234,89.2719,89.2234,89.2719,200.0
2024-01-16 09:40:00,91.92,91.92,91.92,91.92,200.0,88.9911,88.9911,88.9911,88.9911,200.0
2024-01-16 09:45:00,91.73,91.87,91.73,91.87,360.0,88.8071,88.9427,88.8071,88.9427,360.0
2024-01-16 09:50:00,91.8,91.8,91.78,91.78,1381.0,88.8749,88.8749,88.8556,88.8556,1381.0
2024-01-16 09:55:00,92.03,92.04,92.03,92.04,200.0,89.0976,89.1073,89.0976,89.1073,200.0
2024-01-16 10:00:00,92.0,92.12,92.0,92.12,200.0,89.0685,89.1847,89.0685,89.1847,200.0
2024-01-16 10:05:00,91.77,91.78,91.77,91.78,245.0,88.8459,88.8556,88.8459,88.8556,245.0
2024-01-16 10:10:00,91.83,92.08,91.83,92.06,300.0,88.904,89.146,88.904,89.1266,300.0
2024-01-16 10:15:00,91.98,91.98,91.97,91.97,600.0,89.0492,89.0492,89.0395,89.0395,600.0
2024-01-16 10:20:00,91.94,91.98,91.94,91.98,447.0,89.0105,89.0492,89.0105,89.0492,447.0
2024-01-16 10:25:00,91.92,91.92,91.8,91.82,600.0,88.9911,88.9911,88.8749,88.8943,600.0
2024-01-16 10:30:00,91.8,91.8,91.78,91.78,400.0,88.8749,88.8749,88.8556,88.8556,400.0
2024-01-16 10:35:00,91.85,92.04,91.82,92.04,446.0,88.9233,89.1073,88.8943,89.1073,446.0
2024-01-16 10:40:00,92.04,92.09,92.04,92.09,700.0,89.1073,89.1557,89.1073,89.1557,700.0
2024-01-16 10:45:00,92.0,92.0,91.94,91.94,400.0,89.0685,89.0685,89.0105,89.0105,400.0
2024-01-16 10:50:00,91.87,91.87,91.84,91.86,762.0,88.9427,88.9427,88.9136,88.933,762.0
2024-01-16 10:55:00,91.86,91.89,91.74,91.74,900.0,88.933,88.962,88.8168,88.8168,900.0
2024-01-16 11:00:00,91.45,91.45,91.44,91.44,200.0,88.5361,88.5361,88.5264,88.5264,200.0
2024-01-16 11:05:00,91.47,91.47,91.41,91.41,200.0,88.5554,88.5554,88.4973,88.4973,200.0
2024-01-16 11:10:00,91.4,91.42,91.37,91.42,467.0,88.4877,88.507,88.4586,88.507,467.0
2024-01-16 11:15:00,91.53,91.53,91.53,91.53,200.0,88.6135,88.6135,88.6135,88.6135,200.0
2024-01-16 11:20:00,91.57,91.59,91.57,91.59,208.0,88.6522,88.6716,88.6522,88.6716,208.0
2024-01-16 11:25:00,91.54,91.57,91.5,91.5,500.0,88.6232,88.6522,88.5845,88.5845,500.0
2024-01-16 11:30:00,91.54,91.57,91.54,91.57,413.0,88.6232,88.6522,88.6232,88.6522,413.0
2024-01-16 11:35:00,91.45,91.45,91.45,91.45,100.0,88.5361,88.5361,88.5361,88.5361,100.0
2024-01-16 11:40:00,91.45,91.45,91.45,91.45,0.0,88.5361,88.5361,88.5361,88.5361,0.0
2024-01-16 11:45:00,91.6,91.6,91.58,91.59,400.0,88.6813,88.6813,88.6619,88.6716,400.0
2024-01-16 11:50:00,91.68,91.77,91.68,91.77,300.0,88.7587,88.8459,88.7587,88.8459,300.0
2024-01-16 11:55:00,91.7,91.71,91.7,91.71,960.0,88.7781,88.7878,88.7781,88.7878,960.0
2024-01-16 12:00:00,91.78,91.83,91.74,91.74,500.0,88.8556,88.904,88.8168,88.8168,500.0
2024-01-16 12:05:00,91.77,91.81,91.77,91.77,400.0,88.8459,88.8846,88.8459,88.8459,400.0
2024-01-16 12:10:00,91.82,91.83,91.81,91.83,432.0,88.8943,88.904,88.8846,88.904,432.0
2024-01-16 12:15:00,91.76,91.83,91.76,91.81,700.0,88.8362,88.904,88.8362,88.8846,700.0
2024-01-16 12:20:00,91.78,91.81,91.78,91.81,200.0,88.8556,88.8846,88.8556,88.8846,200.0
2024-01-16 12:25:00,91.78,91.79,91.78,91.78,400.0,88.8556,88.8652,88.8556,88.8556,400.0
2024-01-16 12:30:00,91.7,91.7,91.7,91.7,100.0,88.7781,88.7781,88.7781,88.7781,100.0
2024-01-16 12:35:00,91.63,91.63,91.63,91.63,200.0,88.7103,88.7103,88.7103,88.7103,200.0
2024-01-16 12:40:00,91.75,91.77,91.75,91.77,200.0,88.8265,88.8459,88.8265,88.8459,200.0
2024-01-16 12:45:00,91.73,91.73,91.73,91.73,100.0,88.8071,88.8071,88.8071,88.8071,100.0
2024-01-16 12:50:00,91.82,91.85,91.82,91.83,700.0,88.8943,88.9233,88.8943,88.904,700.0
2024-01-16 12:55:00,91.81,91.81,91.69,91.71,1000.0,88.8846,88.8846,88.7684,88.7878,1000.0
2024-01-16 13:00:00,91.79,91.79,91.79,91.79,100.0,88.8652,88.8652,88.8652,88.8652,100.0
2024-01-16 13:05:00,91.71,91.81,91.71,91.78,900.0,88.7878,88.8846,88.7878,88.8556,900.0
2024-01-16 13:10:00,91.85,91.89,91.85,91.89,639.0,88.9233,88.962,88.9233,88.962,639.0
2024-01-16 13:15:00,91.99,92.03,91.96,91.96,900.0,89.0589,89.0976,89.0298,89.0298,900.0
2024-01-16 13:20:00,91.97,91.97,91.85,91.85,799.0,89.0395,89.0395,88.9233,88.9233,799.0
2024-01-16 13:25:00,91.81,91.85,91.8,91.82,1855.0,88.8846,88.9233,88.8749,88.8943,1855.0
2024-01-16 13:30:00,91.93,91.93,91.93,91.93,200.0,89.0008,89.0008,89.0008,89.0008,200.0
2024-01-16 13:35:00,91.95,91.96,91.9,91.9,1000.0,89.0201,89.0298,88.9717,88.9717,1000.0
2024-01-16 13:40:00,91.86,91.86,91.81,91.81,400.0,88.933,88.933,88.8846,88.8846,400.0
2024-01-16 13:45:00,91.78,91.81,91.77,91.77,1100.0,88.8556,88.8846,88.8459,88.8459,1100.0
2024-01-16 13:50:00,91.78,91.78,91.78,91.78,200.0,88.8556,88.8556,88.8556,88.8556,200.0
2024-01-16 13:55:00,91.77,91.77,91.77,91.77,200.0,88.8459,88.8459,88.8459,88.8459,200.0
2024-01-16 14:00:00,91.69,91.69,91.62,91.63,1239.0,88.7684,88.7684,88.7007,88.7103,1239.0
2024-01-16 14:05:00,91.69,91.71,91.69,91.71,200.0,88.7684,88.7878,88.7684,88.7878,200.0
2024-01-16 14:10:00,91.64,91.64,91.64,91.64,100.0,88.72,88.72,88.72,88.72,100.0
2024-01-16 14:15:00,91.58,91.59,91.53,91.53,570.0,88.6619,88.6716,88.6135,88.6135,570.0
2024-01-16 14:20:00,91.49,91.51,91.48,91.51,400.0,88.5748,88.5942,88.5651,88.5942,400.0
2024-01-16 14:25:00,91.55,91.61,91.53,91.53,647.0,88.6329,88.691,88.6135,88.6135,647.0
2024-01-16 14:30:00,91.52,91.55,91.52,91.55,700.0,88.6038,88.6329,88.6038,88.6329,700.0
2024-01-16 14:35:00,91.56,91.56,91.47,91.47,922.0,88.6426,88.6426,88.5554,88.5554,922.0
2024-01-16 14:40:00,91.5,91.5,91.49,91.5,300.0,88.5845,88.5845,88.5748,88.5845,300.0
2024-01-16 14:45:00,91.52,91.59,91.52,91.58,500.0,88.6038,88.6716,88.6038,88.6619,500.0
2024-01-16 14:50:00,91.59,91.59,91.56,91.58,700.0,88.6716,88.6716,88.6426,88.6619,700.0
2024-01-16 14:55:00,91.62,91.62,91.57,91.57,700.0,88.7007,88.7007,88.6522,88.6522,700.0
2024-01-16 15:00:00,91.55,91.63,91.55,91.62,500.0,88.6329,88.7103,88.6329,88.7007,500.0
2024-01-16 15:05:00,91.6,91.6,91.53,91.53,300.0,88.6813,88.6813,88.6135,88.6135,300.0
2024-01-16 15:10:00,91.52,91.54,91.5,91.51,600.0,88.6038,88.6232,88.5845,88.5942,600.0
2024-01-16 15:15:00,91.54,91.56,91.53,91.54,1017.0,88.6232,88.6426,88.6135,88.6232,1017.0
2024-01-16 15:20:00,91.55,91.55,91.46,91.46,894.0,88.6329,88.6329,88.5458,88.5458,894.0
2024-01-16 15:25:00,91.45,91.46,91.4,91.4,600.0,88.5361,88.5458,88.4877,88.4877,600.0
2024-01-16 15:30:00,91.35,91.35,91.32,91.33,500.0,88.4393,88.4393,88.4102,88.4199,500.0
2024-01-16 15:35:00,91.3,91.31,91.27,91.3,1675.0,88.3908,88.4005,88.3618,88.3908,1675.0
2024-01-16 15:40:00,91.31,91.31,91.27,91.27,1300.0,88.4005,88.4005,88.3618,88.3618,1300.0
2024-01-16 15:45:00,91.29,91.36,91.27,91.32,1500.0,88.3812,88.4489,88.3618,88.4102,1500.0
2024-01-16 15:50:00,91.36,91.4,91.23,91.25,2100.0,88.4489,88.4877,88.3231,88.3424,2100.0
2024-01-16 15:55:00,91.33,91.33,91.28,91.31,3184.0,88.4199,88.4199,88.3715,88.4005,3184.0
2024-01-17 09:30:00,90.66,90.66,90.66,90.66,100.0,87.7712,87.7712,87.7712,87.7712,100.0
2024-01-17 09:35:00,90.25,90.3,90.17,90.3,1100.0,87.3743,87.4227,87.2969,87.4227,1100.0
2024-01-17 09:40:00,90.3,90.3,90.3,90.3,0.0,87.4227,87.4227,87.4227,87.4227,0.0
2024-01-17 09:45:00,90.39,90.39,90.1,90.14,1311.0,87.5098,87.5098,87.2291,87.2678,1311.0
2024-01-17 09:50:00,90.21,90.25,90.21,90.22,752.0,87.3356,87.3743,87.3356,87.3453,752.0
2024-01-17 09:55:00,90.22,90.22,90.22,90.22,0.0,87.3453,87.3453,87.3453,87.3453,0.0
2024-01-17 10:00:00,90.92,90.92,90.92,90.92,300.0,88.023,88.023,88.023,88.023,300.0
2024-01-17 10:05:00,91.31,91.31,91.31,91.31,100.0,88.4005,88.4005,88.4005,88.4005,100.0
2024-01-17 10:10:00,91.53,91.53,91.53,91.53,100.0,88.6135,88.6135,88.6135,88.6135,100.0
2024-01-17 10:15:00,91.47,91.47,91.12,91.12,400.0,88.5554,88.5554,88.2166,88.2166,400.0
2024-01-17 10:20:00,91.1,91.1,91.0,91.04,500.0,88.1972,88.1972,88.1004,88.1391,500.0
2024-01-17 10:25:00,90.98,90.99,90.97,90.97,400.0,88.081,88.0907,88.0714,88.0714,400.0
2024-01-17 10:30:00,90.82,90.83,90.75,90.75,1253.0,87.9261,87.9358,87.8584,87.8584,1253.0
2024-01-17 10:35:00,90.84,90.84,90.84,90.84,300.0,87.9455,87.9455,87.9455,87.9455,300.0
2024-01-17 10:40:00,90.75,90.75,90.71,90.71,300.0,87.8584,87.8584,87.8196,87.8196,300.0
2024-01-17 10:45:00,90.67,90.67,90.67,90.67,100.0,87.7809,87.7809,87.7809,87.7809,100.0
2024-01-17 10:50:00,90.19,90.19,90.19,90.19,100.0,87.3162,87.3162,87.3162,87.3162,100.0
2024-01-17 10:55:00,90.31,90.31,90.29,90.29,200.0,87.4324,87.4324,87.413,87.413,200.0
2024-01-17 11:00:00,90.34,90.36,90.3,90.3,500.0,87.4614,87.4808,87.4227,87.4227,500.0
2024-01-17 11:05:00,90.35,90.35,90.31,90.31,200.0,87.4711,87.4711,87.4324,87.4324,200.0
2024-01-17 11:10:00,90.27,90.27,90.21,90.21,500.0,87.3937,87.3937,87.3356,87.3356,500.0
2024-01-17 11:15:00,90.21,90.21,90.21,90.21,0.0,87.3356,87.3356,87.3356,87.3356,0.0
2024-01-17 11:20:00,90.2,90.2,90.2,90.2,200.0,87.3259,87.3259,87.3259,87.3259,200.0
2024-01-17 11:25:00,90.1,90.12,90.0,90.0,2200.0,87.2291,87.2484,87.1323,87.1323,2200.0
2024-01-17 11:30:00,89.71,89.71,89.44,89.44,932.0,86.8515,86.8515,86.5901,86.5901,932.0
2024-01-17 11:35:00,89.57,89.7,89.57,89.7,500.0,86.716,86.8418,86.716,86.8418,500.0
2024-01-17 11:40:00,89.71,89.71,89.54,89.54,300.0,86.8515,86.8515,86.6869,86.6869,300.0
2024-01-17 11:45:00,89.42,89.43,89.38,89.38,300.0,86.5708,86.5804,86.532,86.532,300.0
2024-01-17 11:50:00,89.51,89.51,89.51,89.51,200.0,86.6579,86.6579,86.6579,86.6579,200.0
2024-01-17 11:55:00,89.43,89.45,89.43,89.45,200.0,86.5804,86.5998,86.5804,86.5998,200.0
2024-01-17 12:00:00,89.24,89.42,89.24,89.41,300.0,86.3965,86.5708,86.3965,86.5611,300.0
2024-01-17 12:05:00,89.41,89.41,89.41,89.41,0.0,86.5611,86.5611,86.5611,86.5611,0.0
2024-01-17 12:10:00,89.24,89.24,89.24,89.24,100.0,86.3965,86.3965,86.3965,86.3965,100.0
2024-01-17 12:15:00,89.24,89.24,89.24,89.24,0.0,86.3965,86.3965,86.3965,86.3965,0.0
2024-01-17 12:20:00,88.96,88.96,88.96,88.96,100.0,86.1254,86.1254,86.1254,86.1254,100.0
2024-01-17 12:25:00,88.88,88.94,88.88,88.94,300.0,86.048,86.106,86.048,86.106,300.0
2024-01-17 12:30:00,88.92,88.92,88.92,88.92,100.0,86.0867,86.0867,86.0867,86.0867,100.0
2024-01-17 12:35:00,88.92,88.92,88.92,88.92,0.0,86.0867,86.0867,86.0867,86.0867,0.0
2024-01-17 12:40:00,88.85,88.85,88.77,88.77,400.0,86.0189,86.0189,85.9415,85.9415,400.0
2024-01-17 12:45:00,88.81,88.84,88.79,88.84,500.0,85.9802,86.0092,85.9608,86.0092,500.0
2024-01-17 12:50:00,88.83,88.83,88.71,88.71,576.0,85.9996,85.9996,85.8834,85.8834,576.0
2024-01-17 12:55:00,88.67,88.68,88.63,88.68,400.0,85.8447,85.8543,85.8059,85.8543,400.0
2024-01-17 13:00:00,88.62,88.68,88.62,88.68,200.0,85.7962,85.8543,85.7962,85.8543,200.0
2024-01-17 13:05:00,88.68,88.73,88.68,88.73,300.0,85.8543,85.9027,85.8543,85.9027,300.0
2024-01-17 13:10:00,88.52,88.52,88.52,88.52,350.0,85.6994,85.6994,85.6994,85.6994,350.0
2024-01-17 13:15:00,88.35,88.35,88.29,88.29,200.0,85.5348,85.5348,85.4768,85.4768,200.0
2024-01-17 13:20:00,88.22,88.22,88.15,88.15,200.0,85.409,85.409,85.3412,85.3412,200.0
2024-01-17 13:25:00,88.4,88.4,88.28,88.28,500.0,85.5833,85.5833,85.4671,85.4671,500.0
2024-01-17 13:30:00,88.28,88.28,88.27,88.27,200.0,85.4671,85.4671,85.4574,85.4574,200.0
2024-01-17 13:35:00,88.31,88.34,88.31,88.32,500.0,85.4961,85.5252,85.4961,85.5058,500.0
2024-01-17 13:40:00,88.32,88.35,88.32,88.34,700.0,85.5058,85.5348,85.5058,85.5252,700.0
2024-01-17 13:45:00,88.34,88.34,88.34,88.34,200.0,85.5252,85.5252,85.5252,85.5252,200.0
2024-01-17 13:50:00,88.49,88.72,88.49,88.72,300.0,85.6704,85.8931,85.6704,85.8931,300.0
2024-01-17 13:55:00,88.75,88.85,88.75,88.85,700.0,85.9221,86.0189,85.9221,86.0189,700.0
2024-01-17 14:00:00,88.85,88.85,88.85,88.85,0.0,86.0189,86.0189,86.0189,86.0189,0.0
2024-01-17 14:05:00,88.89,88.89,88.79,88.79,500.0,86.0576,86.0576,85.9608,85.9608,500.0
2024-01-17 14:10:00,88.85,88.87,88.85,88.87,200.0,86.0189,86.0383,86.0189,86.0383,200.0
2024-01-17 14:15:00,88.85,88.9,88.85,88.9,200.0,86.0189,86.0673,86.0189,86.0673,200.0
2024-01-17 14:20:00,88.93,88.93,88.93,88.93,100.0,86.0964,86.0964,86.0964,86.0964,100.0
2024-01-17 14:25:00,88.93,88.93,88.93,88.93,0.0,86.0964,86.0964,86.0964,86.0964,0.0
2024-01-17 14:30:00,89.02,89.02,89.02,89.02,200.0,86.1835,86.1835,86.1835,86.1835,200.0
2024-01-17 14:35:00,88.93,88.98,88.92,88.98,572.0,86.0964,86.1448,86.0867,86.1448,572.0
2024-01-17 14:40:00,89.03,89.03,89.03,89.03,100.0,86.1932,86.1932,86.1932,86.1932,100.0
2024-01-17 14:45:00,89.03,89.03,89.03,89.03,0.0,86.1932,86.1932,86.1932,86.1932,0.0
2024-01-17 14:50:00,88.85,88.85,88.85,88.85,100.0,86.0189,86.0189,86.0189,86.0189,100.0
2024-01-17 14:55:00,88.85,88.91,88.85,88.91,300.0,86.0189,86.077,86.0189,86.077,300.0
2024-01-17 15:00:00,88.87,88.94,88.83,88.94,700.0,86.0383,86.106,85.9996,86.106,700.0
2024-01-17 15:05:00,88.95,89.01,88.95,89.01,600.0,86.1157,86.1738,86.1157,86.1738,600.0
2024-01-17 15:10:00,89.0,89.0,88.97,88.97,300.0,86.1641,86.1641,86.1351,86.1351,300.0
2024-01-17 15:15:00,88.94,89.0,88.91,89.0,600.0,86.106,86.1641,86.077,86.1641,600.0
2024-01-17 15:20:00,88.97,88.97,88.92,88.97,500.0,86.1351,86.1351,86.0867,86.1351,500.0
2024-01-17 15:25:00,89.04,89.07,89.04,89.07,200.0,86.2029,86.2319,86.2029,86.2319,200.0
2024-01-17 15:30:00,89.26,89.26,89.25,89.26,319.0,86.4159,86.4159,86.4062,86.4159,319.0
2024-01-17 15:35:00,89.3,89.3,89.26,89.27,500.0,86.4546,86.4546,86.4159,86.4255,500.0
2024-01-17 15:40:00,89.3,89.3,89.25,89.28,523.0,86.4546,86.4546,86.4062,86.4352,523.0
2024-01-17 15:45:00,89.3,89.3,89.27,89.28,674.0,86.4546,86.4546,86.4255,86.4352,674.0
2024-01-17 15:50:00,89.48,89.56,89.48,89.55,500.0,86.6288,86.7063,86.6288,86.6966,500.0
2024-01-17 15:55:00,89.53,89.67,89.53,89.65,3922.0,86.6772,86.8128,86.6772,86.7934,3922.0
2024-01-18 09:30:00,89.72,89.72,89.72,89.72,100.0,86.8612,86.8612,86.8612,86.8612,100.0
2024-01-18 09:35:00,89.72,89.72,89.72,89.72,0.0,86.8612,86.8612,86.8612,86.8612,0.0
2024-01-18 09:40:00,89.65,89.65,89.65,89.65,500.0,86.7934,86.7934,86.7934,86.7934,500.0
2024-01-18 09:45:00,90.0,90.05,90.0,90.04,440.0,87.1323,87.1807,87.1323,87.171,440.0
2024-01-18 09:50:00,90.0,90.0,89.77,89.77,509.0,87.1323,87.1323,86.9096,86.9096,509.0
2024-01-18 09:55:00,89.78,89.78,89.78,89.78,100.0,86.9193,86.9193,86.9193,86.9193,100.0
2024-01-18 10:00:00,89.73,89.75,89.73,89.75,300.0,86.8709,86.8902,86.8709,86.8902,300.0
2024-01-18 10:05:00,89.69,89.69,89.44,89.44,2000.0,86.8321,86.8321,86.5901,86.5901,2000.0
2024-01-18 10:10:00,89.51,89.51,89.26,89.31,6533.0,86.6579,86.6579,86.4159,86.4643,6533.0
2024-01-18 10:15:00,89.43,89.43,89.34,89.36,1035.0,86.5804,86.5804,86.4933,86.5127,1035.0
2024-01-18 10:20:00,89.37,89.63,89.37,89.63,300.0,86.5223,86.7741,86.5223,86.7741,300.0
2024-01-18 10:25:00,89.76,89.76,89.47,89.47,200.0,86.8999,86.8999,86.6192,86.6192,200.0
2024-01-18 10:30:00,89.49,89.57,89.49,89.57,400.0,86.6385,86.716,86.6385,86.716,400.0
2024-01-18 10:35:00,89.52,89.57,89.52,89.57,200.0,86.6676,86.716,86.6676,86.716,200.0
2024-01-18 10:40:00,89.53,89.54,89.49,89.54,500.0,86.6772,86.6869,86.6385,86.6869,500.0
2024-01-18 10:45:00,89.57,89.57,89.45,89.45,300.0,86.716,86.716,86.5998,86.5998,300.0
2024-01-18 10:50:00,89.48,89.56,89.48,89.51,1157.0,86.6288,86.7063,86.6288,86.6579,1157.0
2024-01-18 10:55:00,89.5,89.5,89.37,89.37,200.0,86.6482,86.6482,86.5223,86.5223,200.0
2024-01-18 11:00:00,89.29,89.43,89.29,89.43,300.0,86.4449,86.5804,86.4449,86.5804,300.0
2024-01-18 11:05:00,89.32,89.32,89.29,89.29,400.0,86.4739,86.4739,86.4449,86.4449,400.0
2024-01-18 11:10:00,89.16,89.16,89.1,89.1,200.0,86.319,86.319,86.2609,86.2609,200.0
2024-01-18 11:15:00,89.11,89.22,89.11,89.17,600.0,86.2706,86.3771,86.2706,86.3287,600.0
2024-01-18 11:20:00,89.19,89.19,89.14,89.14,200.0,86.3481,86.3481,86.2997,86.2997,200.0
2024-01-18 11:25:00,89.14,89.17,89.14,89.15,500.0,86.2997,86.3287,86.2997,86.3094,500.0
2024-01-18 11:30:00,89.17,89.19,89.17,89.19,300.0,86.3287,86.3481,86.3287,86.3481,300.0
2024-01-18 11:35:00,89.18,89.18,89.18,89.18,200.0,86.3384,86.3384,86.3384,86.3384,200.0
2024-01-18 11:40:00,89.05,89.07,89.05,89.07,300.0,86.2125,86.2319,86.2125,86.2319,300.0
2024-01-18 11:45:00,88.89,88.89,88.76,88.77,16935.0,86.0576,86.0576,85.9318,85.9415,16935.0
2024-01-18 11:50:00,88.78,88.85,88.76,88.81,6000.0,85.9511,86.0189,85.9318,85.9802,6000.0
2024-01-18 11:55:00,88.87,88.88,88.81,88.87,2800.0,86.0383,86.048,85.9802,86.0383,2800.0
2024-01-18 12:00:00,88.87,88.87,88.87,88.87,100.0,86.0383,86.0383,86.0383,86.0383,100.0
2024-01-18 12:05:00,88.81,88.81,88.81,88.81,100.0,85.9802,85.9802,85.9802,85.9802,100.0
2024-01-18 12:10:00,88.87,88.87,88.87,88.87,200.0,86.0383,86.0383,86.0383,86.0383,200.0
2024-01-18 12:15:00,88.87,88.87,88.87,88.87,0.0,86.0383,86.0383,86.0383,86.0383,0.0
2024-01-18 12:20:00,88.82,88.82,88.79,88.79,1000.0,85.9899,85.9899,85.9608,85.9608,1000.0
2024-01-18 12:25:00,88.72,88.74,88.7,88.74,1700.0,85.8931,85.9124,85.8737,85.9124,1700.0
2024-01-18 12:30:00,88.76,88.76,88.76,88.76,164.0,85.9318,85.9318,85.9318,85.9318,164.0
2024-01-18 12:35:00,88.87,88.87,88.87,88.87,100.0,86.0383,86.0383,86.0383,86.0383,100.0
2024-01-18 12:40:00,88.79,88.79,88.71,88.71,493.0,85.9608,85.9608,85.8834,85.8834,493.0
2024-01-18 12:45:00,88.71,88.71,88.71,88.71,200.0,85.8834,85.8834,85.8834,85.8834,200.0
2024-01-18 12:50:00,88.54,88.54,88.5,88.5,200.0,85.7188,85.7188,85.6801,85.6801,200.0
2024-01-18 12:55:00,88.5,88.5,88.5,88.5,100.0,85.6801,85.6801,85.6801,85.6801,100.0
2024-01-18 13:00:00,88.39,88.41,88.39,88.41,200.0,85.5736,85.5929,85.5736,85.5929,200.0
2024-01-18 13:05:00,88.38,88.45,88.38,88.45,300.0,85.5639,85.6317,85.5639,85.6317,300.0
2024-01-18 13:10:00,88.45,88.45,88.43,88.43,200.0,85.6317,85.6317,85.6123,85.6123,200.0
2024-01-18 13:15:00,88.53,88.53,88.53,88.53,100.0,85.7091,85.7091,85.7091,85.7091,100.0
2024-01-18 13:20:00,88.53,88.53,88.53,88.53,0.0,85.7091,85.7091,85.7091,85.7091,0.0
2024-01-18 13:25:00,88.53,88.53,88.53,88.53,100.0,85.7091,85.7091,85.7091,85.7091,100.0
2024-01-18 13:30:00,88.53,88.63,88.53,88.63,275.0,85.7091,85.8059,85.7091,85.8059,275.0
2024-01-18 13:35:00,88.7,88.7,88.7,88.7,200.0,85.8737,85.8737,85.8737,85.8737,200.0
2024-01-18 13:40:00,88.8,88.81,88.73,88.73,500.0,85.9705,85.9802,85.9027,85.9027,500.0
2024-01-18 13:45:00,88.76,88.8,88.76,88.8,247.0,85.9318,85.9705,85.9318,85.9705,247.0
2024-01-18 13:50:00,88.87,88.87,88.87,88.87,100.0,86.0383,86.0383,86.0383,86.0383,100.0
2024-01-18 13:55:00,88.7,88.71,88.64,88.65,400.0,85.8737,85.8834,85.8156,85.8253,400.0
2024-01-18 14:00:00,88.63,88.65,88.58,88.59,400.0,85.8059,85.8253,85.7575,85.7672,400.0
2024-01-18 14:05:00,88.69,88.75,88.69,88.75,563.0,85.864,85.9221,85.864,85.9221,563.0
2024-01-18 14:10:00,88.75,88.75,88.73,88.73,300.0,85.9221,85.9221,85.9027,85.9027,300.0
2024-01-18 14:15:00,88.78,88.78,88.74,88.74,300.0,85.9511,85.9511,85.9124,85.9124,300.0
2024-01-18 14:20:00,88.78,88.96,88.78,88.96,300.0,85.9511,86.1254,85.9511,86.1254,300.0
2024-01-18 14:25:00,88.88,88.89,88.85,88.85,1190.0,86.048,86.0576,86.0189,86.0189,1190.0
2024-01-18 14:30:00,88.85,88.88,88.85,88.87,600.0,86.0189,86.048,86.0189,86.0383,600.0
2024-01-18 14:35:00,88.85,88.9,88.84,88.85,1158.0,86.0189,86.0673,86.0092,86.0189,1158.0
2024-01-18 14:40:00,88.84,88.84,88.75,88.78,869.0,86.0092,86.0092,85.9221,85.9511,869.0
2024-01-18 14:45:00,88.69,88.75,88.69,88.75,414.0,85.864,85.9221,85.864,85.9221,414.0
2024-01-18 14:50:00,88.76,88.85,88.76,88.85,300.0,85.9318,86.0189,85.9318,86.0189,300.0
2024-01-18 14:55:00,88.78,88.86,88.78,88.82,500.0,85.9511,86.0286,85.9511,85.9899,500.0
2024-01-18 15:00:00,88.84,89.01,88.84,89.01,500.0,86.0092,86.1738,86.0092,86.1738,500.0
2024-01-18 15:05:00,89.01,89.01,89.01,89.01,0.0,86.1738,86.1738,86.1738,86.1738,0.0
2024-01-18 15:10:00,89.2,89.2,89.2,89.2,100.0,86.3578,86.3578,86.3578,86.3578,100.0
2024-01-18 15:15:00,89.27,89.3,89.26,89.26,400.0,86.4255,86.4546,86.4159,86.4159,400.0
2024-01-18 15:20:00,89.15,89.15,89.11,89.13,807.0,86.3094,86.3094,86.2706,86.29,807.0
2024-01-18 15:25:00,89.1,89.16,89.1,89.16,800.0,86.2609,86.319,86.2609,86.319,800.0
2024-01-18 15:30:00,89.19,89.2,89.16,89.18,400.0,86.3481,86.3578,86.319,86.3384,400.0
2024-01-18 15:35:00,89.17,89.18,89.1,89.12,1266.0,86.3287,86.3384,86.2609,86.2803,1266.0
2024-01-18 15:40:00,89.09,89.22,89.09,89.2,1252.0,86.2513,86.3771,86.2513,86.3578,1252.0
2024-01-18 15:45:00,89.23,89.26,89.19,89.24,1312.0,86.3868,86.4159,86.3481,86.3965,1312.0
2024-01-18 15:50:00,89.15,89.26,89.09,89.09,2100.0,86.3094,86.4159,86.2513,86.2513,2100.0
2024-01-18 15:55:00,89.08,89.08,88.97,88.97,3001.0,86.2416,86.2416,86.1351,86.1351,3001.0
2024-01-19 09:30:00,89.16,89.16,89.0,89.0,200.0,86.319,86.319,86.1641,86.1641,200.0
2024-01-19 09:35:00,88.7,88.7,88.59,88.59,200.0,85.8737,85.8737,85.7672,85.7672,200.0
2024-01-19 09:40:00,88.59,88.59,88.59,88.59,0.0,85.7672,85.7672,85.7672,85.7672,0.0
2024-01-19 09:45:00,88.59,88.59,88.59,88.59,0.0,85.7672,85.7672,85.7672,85.7672,0.0
2024-01-19 09:50:00,88.87,88.87,88.87,88.87,100.0,86.0383,86.0383,86.0383,86.0383,100.0
2024-01-19 09:55:00,88.92,88.92,88.92,88.92,200.0,86.0867,86.0867,86.0867,86.0867,200.0
2024-01-19 10:00:00,88.86,88.86,88.86,88.86,100.0,86.0286,86.0286,86.0286,86.0286,100.0
2024-01-19 10:05:00,88.94,88.94,88.75,88.75,300.0,86.106,86.106,85.9221,85.9221,300.0
2024-01-19 10:10:00,88.9,88.95,88.9,88.95,300.0,86.0673,86.1157,86.0673,86.1157,300.0
2024-01-19 10:15:00,89.09,89.09,89.09,89.09,100.0,86.2513,86.2513,86.2513,86.2513,100.0
2024-01-19 10:20:00,89.09,89.09,89.09,89.09,0.0,86.2513,86.2513,86.2513,86.2513,0.0
2024-01-19 10:25:00,88.93,88.97,88.93,88.97,3200.0,86.0964,86.1351,86.0964,86.1351,3200.0
2024-01-19 10:30:00,88.81,88.82,88.81,88.82,2898.0,85.9802,85.9899,85.9802,85.9899,2898.0
2024-01-19 10:35:00,88.82,88.82,88.82,88.82,0.0,85.9899,85.9899,85.9899,85.9899,0.0
2024-01-19 10:40:00,88.93,88.93,88.93,88.93,100.0,86.0964,86.0964,86.0964,86.0964,100.0
2024-01-19 10:45:00,88.92,88.92,88.92,88.92,100.0,86.0867,86.0867,86.0867,86.0867,100.0
2024-01-19 10:50:00,88.92,88.92,88.92,88.92,0.0,86.0867,86.0867,86.0867,86.0867,0.0
2024-01-19 10:55:00,88.9,88.91,88.81,88.81,400.0,86.0673,86.077,85.9802,85.9802,400.0
2024-01-19 11:00:00,88.8,88.8,88.8,88.8,100.0,85.9705,85.9705,85.9705,85.9705,100.0
2024-01-19 11:05:00,88.8,88.8,88.8,88.8,0.0,85.9705,85.9705,85.9705,85.9705,0.0
2024-01-19 11:10:00,89.01,89.01,89.01,89.01,100.0,86.1738,86.1738,86.1738,86.1738,100.0
2024-01-19 11:15:00,89.01,89.01,89.01,89.01,0.0,86.1738,86.1738,86.1738,86.1738,0.0
2024-01-19 11:20:00,89.01,89.01,89.01,89.01,0.0,86.1738,86.1738,86.1738,86.1738,0.0
2024-01-19 11:25:00,88.95,88.95,88.95,88.95,100.0,86.1157,86.1157,86.1157,86.1157,100.0
2024-01-19 11:30:00,89.02,89.02,88.99,88.99,360.0,86.1835,86.1835,86.1545,86.1545,360.0
2024-01-19 11:35:00,88.95,88.95,88.95,88.95,200.0,86.1157,86.1157,86.1157,86.1157,200.0
2024-01-19 11:40:00,88.93,88.93,88.93,88.93,100.0,86.0964,86.0964,86.0964,86.0964,100.0
2024-01-19 11:45:00,88.85,88.85,88.85,88.85,200.0,86.0189,86.0189,86.0189,86.0189,200.0
2024-01-19 11:50:00,88.97,88.97,88.97,88.97,164.0,86.1351,86.1351,86.1351,86.1351,164.0
2024-01-19 11:55:00,89.02,89.02,89.02,89.02,100.0,86.1835,86.1835,86.1835,86.1835,100.0
2024-01-19 12:00:00,89.14,89.16,89.14,89.16,450.0,86.2997,86.319,86.2997,86.319,450.0
2024-01-19 12:05:00,89.13,89.14,89.12,89.12,300.0,86.29,86.2997,86.2803,86.2803,300.0
2024-01-19 12:10:00,89.2,89.2,89.16,89.16,200.0,86.3578,86.3578,86.319,86.319,200.0
2024-01-19 12:15:00,89.16,89.16,89.16,89.16,0.0,86.319,86.319,86.319,86.319,0.0
2024-01-19 12:20:00,89.15,89.15,89.11,89.11,300.0,86.3094,86.3094,86.2706,86.2706,300.0
2024-01-19 12:25:00,89.24,89.24,89.18,89.18,1000.0,86.3965,86.3965,86.3384,86.3384,1000.0
2024-01-19 12:30:00,89.14,89.25,89.14,89.25,3391.0,86.2997,86.4062,86.2997,86.4062,3391.0
2024-01-19 12:35:00,89.22,89.22,89.16,89.16,2300.0,86.3771,86.3771,86.319,86.319,2300.0
2024-01-19 12:40:00,89.08,89.26,89.08,89.26,1000.0,86.2416,86.4159,86.2416,86.4159,1000.0
2024-01-19 12:45:00,89.34,89.34,89.34,89.34,100.0,86.4933,86.4933,86.4933,86.4933,100.0
2024-01-19 12:50:00,89.39,89.43,89.39,89.43,200.0,86.5417,86.5804,86.5417,86.5804,200.0
2024-01-19 12:55:00,89.43,89.43,89.43,89.43,0.0,86.5804,86.5804,86.5804,86.5804,0.0
2024-01-19 13:00:00,89.36,89.36,89.36,89.36,200.0,86.5127,86.5127,86.5127,86.5127,200.0
2024-01-19 13:05:00,89.31,89.31,89.31,89.31,100.0,86.4643,86.4643,86.4643,86.4643,100.0
2024-01-19 13:10:00,89.31,89.31,89.31,89.31,0.0,86.4643,86.4643,86.4643,86.4643,0.0
2024-01-19 13:15:00,89.53,89.53,89.44,89.44,500.0,86.6772,86.6772,86.5901,86.5901,500.0
2024-01-19 13:20:00,89.44,89.44,89.44,89.44,0.0,86.5901,86.5901,86.5901,86.5901,0.0
2024-01-19 13:25:00,89.44,89.44,89.44,89.44,0.0,86.5901,86.5901,86.5901,86.5901,0.0
2024-01-19 13:30:00,89.71,89.76,89.71,89.76,344.0,86.8515,86.8999,86.8515,86.8999,344.0
2024-01-19 13:35:00,89.79,89.79,89.76,89.78,500.0,86.929,86.929,86.8999,86.9193,500.0
2024-01-19 13:40:00,89.77,89.77,89.77,89.77,100.0,86.9096,86.9096,86.9096,86.9096,100.0
2024-01-19 13:45:00,89.79,89.79,89.78,89.78,200.0,86.929,86.929,86.9193,86.9193,200.0
2024-01-19 13:50:00,89.78,89.78,89.78,89.78,0.0,86.9193,86.9193,86.9193,86.9193,0.0
2024-01-19 13:55:00,89.95,89.96,89.93,89.96,400.0,87.0839,87.0935,87.0645,87.0935,400.0
2024-01-19 14:00:00,89.93,89.93,89.92,89.92,200.0,87.0645,87.0645,87.0548,87.0548,200.0
2024-01-19 14:05:00,89.96,89.99,89.96,89.99,300.0,87.0935,87.1226,87.0935,87.1226,300.0
2024-01-19 14:10:00,89.97,89.97,89.97,89.97,100.0,87.1032,87.1032,87.1032,87.1032,100.0
2024-01-19 14:15:00,90.08,90.1,90.07,90.07,850.0,87.2097,87.2291,87.2,87.2,850.0
2024-01-19 14:20:00,90.07,90.07,90.07,90.07,0.0,87.2,87.2,87.2,87.2,0.0
2024-01-19 14:25:00,90.11,90.2,90.11,90.19,356.0,87.2388,87.3259,87.2388,87.3162,356.0
2024-01-19 14:30:00,89.97,89.97,89.97,89.97,100.0,87.1032,87.1032,87.1032,87.1032,100.0
2024-01-19 14:35:00,89.98,89.98,89.98,89.98,100.0,87.1129,87.1129,87.1129,87.1129,100.0
2024-01-19 14:40:00,90.0,90.0,89.93,89.93,400.0,87.1323,87.1323,87.0645,87.0645,400.0
2024-01-19 14:45:00,90.0,90.0,89.96,89.96,200.0,87.1323,87.1323,87.0935,87.0935,200.0
2024-01-19 14:50:00,89.92,89.93,89.91,89.91,300.0,87.0548,87.0645,87.0451,87.0451,300.0
2024-01-19 14:55:00,89.91,89.91,89.91,89.91,430.0,87.0451,87.0451,87.0451,87.0451,430.0
2024-01-19 15:00:00,89.91,89.91,89.91,89.91,200.0,87.0451,87.0451,87.0451,87.0451,200.0
2024-01-19 15:05:00,90.05,90.05,90.05,90.05,100.0,87.1807,87.1807,87.1807,87.1807,100.0
2024-01-19 15:10:00,89.91,89.91,89.85,89.86,500.0,87.0451,87.0451,86.9871,86.9967,500.0
2024-01-19 15:15:00,89.86,89.86,89.86,89.86,133.0,86.9967,86.9967,86.9967,86.9967,133.0
2024-01-19 15:20:00,89.86,89.86,89.86,89.86,100.0,86.9967,86.9967,86.9967,86.9967,100.0
2024-01-19 15:25:00,89.99,89.99,89.96,89.96,300.0,87.1226,87.1226,87.0935,87.0935,300.0
2024-01-19 15:30:00,89.9,89.94,89.9,89.94,1270.0,87.0355,87.0742,87.0355,87.0742,1270.0
2024-01-19 15:35:00,89.99,90.0,89.97,89.99,1222.0,87.1226,87.1323,87.1032,87.1226,1222.0
2024-01-19 15:40:00,89.93,89.99,89.93,89.94,1250.0,87.0645,87.1226,87.0645,87.0742,1250.0
2024-01-19 15:45:00,89.84,89.92,89.84,89.88,1900.0,86.9774,87.0548,86.9774,87.0161,1900.0
2024-01-19 15:50:00,89.78,89.8,89.72,89.72,3720.0,86.9193,86.9386,86.8612,86.8612,3720.0
2024-01-19 15:55:00,89.82,89.86,89.78,89.82,5050.0,86.958,86.9967,86.9193,86.958,5050.0
2024-01-22 09:30:00,90.11,90.36,90.07,90.12,1200.0,87.2388,87.4808,87.2,87.2484,1200.0
2024-01-22 09:35:00,90.27,90.27,90.27,90.27,100.0,87.3937,87.3937,87.3937,87.3937,100.0
2024-01-22 09:40:00,90.07,90.07,90.07,90.07,100.0,87.2,87.2,87.2,87.2,100.0
2024-01-22 09:45:00,89.94,90.04,89.94,89.97,300.0,87.0742,87.171,87.0742,87.1032,300.0
2024-01-22 09:50:00,89.97,89.97,89.97,89.97,0.0,87.1032,87.1032,87.1032,87.1032,0.0
2024-01-22 09:55:00,90.26,90.28,90.15,90.15,709.0,87.384,87.4034,87.2775,87.2775,709.0
2024-01-22 10:00:00,90.26,90.26,90.19,90.19,291.0,87.384,87.384,87.3162,87.3162,291.0
2024-01-22 10:05:00,90.19,90.19,90.19,90.19,0.0,87.3162,87.3162,87.3162,87.3162,0.0
2024-01-22 10:10:00,89.72,89.72,89.72,89.72,100.0,86.8612,86.8612,86.8612,86.8612,100.0
2024-01-22 10:15:00,89.69,89.95,89.69,89.94,500.0,86.8321,87.0839,86.8321,87.0742,500.0
2024-01-22 10:20:00,89.88,89.92,89.88,89.92,300.0,87.0161,87.0548,87.0161,87.0548,300.0
2024-01-22 10:25:00,89.95,89.95,89.95,89.95,100.0,87.0839,87.0839,87.0839,87.0839,100.0
2024-01-22 10:30:00,89.86,89.86,89.86,89.86,100.0,86.9967,86.9967,86.9967,86.9967,100.0
2024-01-22 10:35:00,89.86,89.86,89.86,89.86,0.0,86.9967,86.9967,86.9967,86.9967,0.0
2024-01-22 10:40:00,89.6,89.6,89.6,89.6,100.0,86.745,86.745,86.745,86.745,100.0
2024-01-22 10:45:00,89.44,89.55,89.44,89.52,750.0,86.5901,86.6966,86.5901,86.6676,750.0
2024-01-22 10:50:00,89.52,89.52,89.52,89.52,0.0,86.6676,86.6676,86.6676,86.6676,0.0
2024-01-22 10:55:00,89.63,89.63,89.63,89.63,100.0,86.7741,86.7741,86.7741,86.7741,100.0
2024-01-22 11:00:00,89.69,89.69,89.59,89.59,209.0,86.8321,86.8321,86.7353,86.7353,209.0
2024-01-22 11:05:00,89.59,89.59,89.59,89.59,0.0,86.7353,86.7353,86.7353,86.7353,0.0
2024-01-22 11:10:00,89.59,89.59,89.59,89.59,0.0,86.7353,86.7353,86.7353,86.7353,0.0
2024-01-22 11:15:00,89.59,89.59,89.59,89.59,0.0,86.7353,86.7353,86.7353,86.7353,0.0
2024-01-22 11:20:00,89.77,89.77,89.77,89.77,100.0,86.9096,86.9096,86.9096,86.9096,100.0
2024-01-22 11:25:00,89.77,89.77,89.77,89.77,0.0,86.9096,86.9096,86.9096,86.9096,0.0
2024-01-22 11:30:00,89.68,89.68,89.68,89.68,100.0,86.8225,86.8225,86.8225,86.8225,100.0
2024-01-22 11:35:00,89.64,89.64,89.64,89.64,200.0,86.7837,86.7837,86.7837,86.7837,200.0
2024-01-22 11:40:00,89.64,89.64,89.64,89.64,0.0,86.7837,86.7837,86.7837,86.7837,0.0
2024-01-22 11:45:00,89.64,89.64,89.64,89.64,0.0,86.7837,86.7837,86.7837,86.7837,0.0
2024-01-22 11:50:00,89.64,89.64,89.64,89.64,0.0,86.7837,86.7837,86.7837,86.7837,0.0
2024-01-22 11:55:00,89.64,89.64,89.64,89.64,0.0,86.7837,86.7837,86.7837,86.7837,0.0
2024-01-22 12:00:00,89.43,89.43,89.43,89.43,100.0,86.5804,86.5804,86.5804,86.5804,100.0
2024-01-22 12:05:00,89.31,89.31,89.29,89.29,200.0,86.4643,86.4643,86.4449,86.4449,200.0
2024-01-22 12:10:00,89.29,89.29,89.29,89.29,0.0,86.4449,86.4449,86.4449,86.4449,0.0
2024-01-22 12:15:00,89.29,89.29,89.29,89.29,0.0,86.4449,86.4449,86.4449,86.4449,0.0
2024-01-22 12:20:00,89.33,89.35,89.33,89.35,200.0,86.4836,86.503,86.4836,86.503,200.0
2024-01-22 12:25:00,89.39,89.39,89.34,89.35,671.0,86.5417,86.5417,86.4933,86.503,671.0
2024-01-22 12:30:00,89.32,89.32,89.29,89.29,200.0,86.4739,86.4739,86.4449,86.4449,200.0
2024-01-22 12:35:00,89.24,89.26,89.23,89.23,400.0,86.3965,86.4159,86.3868,86.3868,400.0
2024-01-22 12:40:00,89.3,89.3,89.18,89.18,500.0,86.4546,86.4546,86.3384,86.3384,500.0
2024-01-22 12:45:00,89.18,89.18,89.18,89.18,0.0,86.3384,86.3384,86.3384,86.3384,0.0
2024-01-22 12:50:00,89.26,89.26,89.21,89.21,200.0,86.4159,86.4159,86.3674,86.3674,200.0
2024-01-22 12:55:00,89.2,89.2,89.2,89.2,100.0,86.3578,86.3578,86.3578,86.3578,100.0
2024-01-22 13:00:00,89.26,89.26,89.22,89.22,200.0,86.4159,86.4159,86.3771,86.3771,200.0
2024-01-22 13:05:00,89.14,89.14,89.14,89.14,100.0,86.2997,86.2997,86.2997,86.2997,100.0
2024-01-22 13:10:00,89.14,89.14,89.14,89.14,0.0,86.2997,86.2997,86.2997,86.2997,0.0
2024-01-22 13:15:00,89.19,89.19,89.19,89.19,100.0,86.3481,86.3481,86.3481,86.3481,100.0
2024-01-22 13:20:00,89.11,89.11,89.11,89.11,100.0,86.2706,86.2706,86.2706,86.2706,100.0
2024-01-22 13:25:00,89.05,89.05,88.99,88.99,200.0,86.2125,86.2125,86.1545,86.1545,200.0
2024-01-22 13:30:00,89.01,89.03,88.99,88.99,300.0,86.1738,86.1932,86.1545,86.1545,300.0
2024-01-22 13:35:00,88.94,88.96,88.94,88.96,300.0,86.106,86.1254,86.106,86.1254,300.0
2024-01-22 13:40:00,88.99,88.99,88.99,88.99,100.0,86.1545,86.1545,86.1545,86.1545,100.0
2024-01-22 13:45:00,88.97,88.97,88.97,88.97,179.0,86.1351,86.1351,86.1351,86.1351,179.0
2024-01-22 13:50:00,89.11,89.14,89.11,89.14,200.0,86.2706,86.2997,86.2706,86.2997,200.0
2024-01-22 13:55:00,89.11,89.11,89.11,89.11,100.0,86.2706,86.2706,86.2706,86.2706,100.0
2024-01-22 14:00:00,89.03,89.03,89.01,89.01,200.0,86.1932,86.1932,86.1738,86.1738,200.0
2024-01-22 14:05:00,89.03,89.03,89.01,89.03,300.0,86.1932,86.1932,86.1738,86.1932,300.0
2024-01-22 14:10:00,89.05,89.08,89.05,89.08,213.0,86.2125,86.2416,86.2125,86.2416,213.0
2024-01-22 14:15:00,89.0,89.0,88.94,88.94,300.0,86.1641,86.1641,86.106,86.106,300.0
2024-01-22 14:20:00,88.94,88.94,88.94,88.94,0.0,86.106,86.106,86.106,86.106,0.0
2024-01-22 14:25:00,88.94,88.94,88.94,88.94,0.0,86.106,86.106,86.106,86.106,0.0
2024-01-22 14:30:00,89.1,89.13,89.08,89.13,500.0,86.2609,86.29,86.2416,86.29,500.0
2024-01-22 14:35:00,89.13,89.13,89.13,89.13,229.0,86.29,86.29,86.29,86.29,229.0
2024-01-22 14:40:00,89.11,89.12,89.1,89.1,307.0,86.2706,86.2803,86.2609,86.2609,307.0
2024-01-22 14:45:00,89.12,89.16,89.12,89.16,501.0,86.2803,86.319,86.2803,86.319,501.0
2024-01-22 14:50:00,89.13,89.15,89.13,89.15,300.0,86.29,86.3094,86.29,86.3094,300.0
2024-01-22 14:55:00,89.13,89.13,89.13,89.13,100.0,86.29,86.29,86.29,86.29,100.0
2024-01-22 15:00:00,89.16,89.17,89.13,89.17,779.0,86.319,86.3287,86.29,86.3287,779.0
2024-01-22 15:05:00,89.24,89.25,89.23,89.24,500.0,86.3965,86.4062,86.3868,86.3965,500.0
2024-01-22 15:10:00,89.31,89.39,89.31,89.33,1800.0,86.4643,86.5417,86.4643,86.4836,1800.0
2024-01-22 15:15:00,89.35,89.42,89.32,89.42,861.0,86.503,86.5708,86.4739,86.5708,861.0
2024-01-22 15:20:00,89.41,89.46,89.41,89.43,600.0,86.5611,86.6095,86.5611,86.5804,600.0
2024-01-22 15:25:00,89.44,89.54,89.44,89.51,811.0,86.5901,86.6869,86.5901,86.6579,811.0
2024-01-22 15:30:00,89.54,89.54,89.47,89.48,800.0,86.6869,86.6869,86.6192,86.6288,800.0
2024-01-22 15:35:00,89.4,89.41,89.37,89.37,1021.0,86.5514,86.5611,86.5223,86.5223,1021.0
2024-01-22 15:40:00,89.32,89.35,89.32,89.32,1401.0,86.4739,86.503,86.4739,86.4739,1401.0
2024-01-22 15:45:00,89.31,89.32,89.28,89.3,1464.0,86.4643,86.4739,86.4352,86.4546,1464.0
2024-01-22 15:50:00,89.26,89.26,89.15,89.17,4085.0,86.4159,86.4159,86.3094,86.3287,4085.0
2024-01-22 15:55:00,89.14,89.14,88.93,88.94,7005.0,86.2997,86.2997,86.0964,86.106,7005.0
2024-01-23 09:30:00,88.95,88.95,88.95,88.95,0.0,86.1157,86.1157,86.1157,86.1157,0.0
2024-01-23 09:35:00,89.33,89.43,89.33,89.43,300.0,86.4836,86.5804,86.4836,86.5804,300.0
2024-01-23 09:40:00,89.0,89.11,88.97,89.11,500.0,86.1641,86.2706,86.1351,86.2706,500.0
2024-01-23 09:45:00,88.77,88.77,88.59,88.59,400.0,85.9415,85.9415,85.7672,85.7672,400.0
2024-01-23 09:50:00,88.51,88.78,88.51,88.78,817.0,85.6897,85.9511,85.6897,85.9511,817.0
2024-01-23 09:55:00,88.71,88.71,88.67,88.71,300.0,85.8834,85.8834,85.8447,85.8834,300.0
2024-01-23 10:00:00,88.71,88.71,88.71,88.71,0.0,85.8834,85.8834,85.8834,85.8834,0.0
2024-01-23 10:05:00,88.19,88.2,88.15,88.15,600.0,85.3799,85.3896,85.3412,85.3412,600.0
2024-01-23 10:10:00,88.1,88.15,88.08,88.13,400.0,85.2928,85.3412,85.2735,85.3219,400.0
2024-01-23 10:15:00,88.28,88.28,88.28,88.28,100.0,85.4671,85.4671,85.4671,85.4671,100.0
2024-01-23 10:20:00,88.25,88.25,88.25,88.25,200.0,85.438,85.438,85.438,85.438,200.0
2024-01-23 10:25:00,88.14,88.15,88.0,88.0,710.0,85.3315,85.3412,85.196,85.196,710.0
2024-01-23 10:30:00,87.96,87.98,87.86,87.9,900.0,85.1573,85.1766,85.0605,85.0992,900.0
2024-01-23 10:35:00,87.92,88.02,87.91,87.96,700.0,85.1185,85.2154,85.1089,85.1573,700.0
2024-01-23 10:40:00,87.97,87.97,87.87,87.9,1000.0,85.167,85.167,85.0701,85.0992,1000.0
2024-01-23 10:45:00,87.89,87.96,87.89,87.96,500.0,85.0895,85.1573,85.0895,85.1573,500.0
2024-01-23 10:50:00,88.02,88.03,87.95,88.01,900.0,85.2154,85.225,85.1476,85.2057,900.0
2024-01-23 10:55:00,88.06,88.11,88.05,88.05,600.0,85.2541,85.3025,85.2444,85.2444,600.0
2024-01-23 11:00:00,87.87,87.89,87.87,87.87,400.0,85.0701,85.0895,85.0701,85.0701,400.0
2024-01-23 11:05:00,87.88,87.88,87.85,87.88,400.0,85.0798,85.0798,85.0508,85.0798,400.0
2024-01-23 11:10:00,87.93,87.95,87.9,87.9,730.0,85.1282,85.1476,85.0992,85.0992,730.0
2024-01-23 11:15:00,87.93,87.95,87.93,87.95,400.0,85.1282,85.1476,85.1282,85.1476,400.0
2024-01-23 11:20:00,87.95,88.0,87.95,88.0,1168.0,85.1476,85.196,85.1476,85.196,1168.0
2024-01-23 11:25:00,88.01,88.01,87.93,87.93,600.0,85.2057,85.2057,85.1282,85.1282,600.0
2024-01-23 11:30:00,87.95,87.95,87.84,87.84,312.0,85.1476,85.1476,85.0411,85.0411,312.0
2024-01-23 11:35:00,87.85,87.86,87.81,87.85,500.0,85.0508,85.0605,85.0121,85.0508,500.0
2024-01-23 11:40:00,87.75,87.82,87.75,87.8,500.0,84.954,85.0217,84.954,85.0024,500.0
2024-01-23 11:45:00,87.79,87.79,87.63,87.64,4908.0,84.9927,84.9927,84.8378,84.8475,4908.0
2024-01-23 11:50:00,87.63,87.69,87.63,87.69,5824.0,84.8378,84.8959,84.8378,84.8959,5824.0
2024-01-23 11:55:00,87.68,87.69,87.65,87.65,16504.0,84.8862,84.8959,84.8572,84.8572,16504.0
2024-01-23 12:00:00,87.64,87.65,87.58,87.65,7087.0,84.8475,84.8572,84.7894,84.8572,7087.0
2024-01-23 12:05:00,87.65,87.74,87.64,87.64,15085.0,84.8572,84.9443,84.8475,84.8475,15085.0
2024-01-23 12:10:00,87.7,87.7,87.62,87.62,700.0,84.9056,84.9056,84.8281,84.8281,700.0
2024-01-23 12:15:00,87.63,87.63,87.6,87.61,2600.0,84.8378,84.8378,84.8087,84.8184,2600.0
2024-01-23 12:20:00,87.61,87.61,87.54,87.55,3493.0,84.8184,84.8184,84.7507,84.7603,3493.0
2024-01-23 12:25:00,87.55,87.65,87.55,87.64,1200.0,84.7603,84.8572,84.7603,84.8475,1200.0
2024-01-23 12:30:00,87.63,87.63,87.5,87.5,2900.0,84.8378,84.8378,84.7119,84.7119,2900.0
2024-01-23 12:35:00,87.54,87.56,87.51,87.56,600.0,84.7507,84.77,84.7216,84.77,600.0
2024-01-23 12:40:00,87.57,87.6,87.56,87.59,4900.0,84.7797,84.8087,84.77,84.7991,4900.0
2024-01-23 12:45:00,87.59,87.72,87.59,87.62,5000.0,84.7991,84.9249,84.7991,84.8281,5000.0
2024-01-23 12:50:00,87.62,87.62,87.6,87.6,300.0,84.8281,84.8281,84.8087,84.8087,300.0
2024-01-23 12:55:00,87.77,87.77,87.61,87.61,900.0,84.9733,84.9733,84.8184,84.8184,900.0
2024-01-23 13:00:00,87.58,87.58,87.51,87.51,800.0,84.7894,84.7894,84.7216,84.7216,800.0
2024-01-23 13:05:00,87.56,87.56,87.55,87.55,400.0,84.77,84.77,84.7603,84.7603,400.0
2024-01-23 13:10:00,87.59,87.64,87.59,87.63,600.0,84.7991,84.8475,84.7991,84.8378,600.0
2024-01-23 13:15:00,87.59,87.6,87.56,87.56,400.0,84.7991,84.8087,84.77,84.77,400.0
2024-01-23 13:20:00,87.59,87.6,87.57,87.57,600.0,84.7991,84.8087,84.7797,84.7797,600.0
2024-01-23 13:25:00,87.55,87.55,87.55,87.55,100.0,84.7603,84.7603,84.7603,84.7603,100.0
2024-01-23 13:30:00,87.53,87.57,87.52,87.57,800.0,84.741,84.7797,84.7313,84.7797,800.0
2024-01-23 13:35:00,87.58,87.58,87.58,87.58,200.0,84.7894,84.7894,84.7894,84.7894,200.0
2024-01-23 13:40:00,87.56,87.56,87.52,87.52,200.0,84.77,84.77,84.7313,84.7313,200.0
2024-01-23 13:45:00,87.52,87.52,87.52,87.52,0.0,84.7313,84.7313,84.7313,84.7313,0.0
2024-01-23 13:50:00,87.58,87.68,87.58,87.68,700.0,84.7894,84.8862,84.7894,84.8862,700.0
2024-01-23 13:55:00,87.64,87.65,87.64,87.65,300.0,84.8475,84.8572,84.8475,84.8572,300.0
2024-01-23 14:00:00,87.65,87.66,87.61,87.61,500.0,84.8572,84.8668,84.8184,84.8184,500.0
2024-01-23 14:05:00,87.61,87.62,87.61,87.61,400.0,84.8184,84.8281,84.8184,84.8184,400.0
2024-01-23 14:10:00,87.63,87.65,87.63,87.64,400.0,84.8378,84.8572,84.8378,84.8475,400.0
2024-01-23 14:15:00,87.59,87.65,87.59,87.65,200.0,84.7991,84.8572,84.7991,84.8572,200.0
2024-01-23 14:20:00,87.65,87.73,87.65,87.65,900.0,84.8572,84.9346,84.8572,84.8572,900.0
2024-01-23 14:25:00,87.67,87.67,87.65,87.65,583.0,84.8765,84.8765,84.8572,84.8572,583.0
2024-01-23 14:30:00,87.73,87.73,87.67,87.67,976.0,84.9346,84.9346,84.8765,84.8765,976.0
2024-01-23 14:35:00,87.65,87.66,87.61,87.66,500.0,84.8572,84.8668,84.8184,84.8668,500.0
2024-01-23 14:40:00,87.67,87.7,87.67,87.69,600.0,84.8765,84.9056,84.8765,84.8959,600.0
2024-01-23 14:45:00,87.69,87.74,87.69,87.72,400.0,84.8959,84.9443,84.8959,84.9249,400.0
2024-01-23 14:50:00,87.72,87.82,87.7,87.82,1000.0,84.9249,85.0217,84.9056,85.0217,1000.0
2024-01-23 14:55:00,87.83,87.83,87.81,87.81,200.0,85.0314,85.0314,85.0121,85.0121,200.0
2024-01-23 15:00:00,87.78,87.8,87.75,87.78,3596.0,84.983,85.0024,84.954,84.983,3596.0
2024-01-23 15:05:00,87.77,87.81,87.76,87.77,1000.0,84.9733,85.0121,84.9636,84.9733,1000.0
2024-01-23 15:10:00,87.75,87.83,87.75,87.77,500.0,84.954,85.0314,84.954,84.9733,500.0
2024-01-23 15:15:00,87.76,87.76,87.74,87.76,1000.0,84.9636,84.9636,84.9443,84.9636,1000.0
2024-01-23 15:20:00,87.79,87.79,87.76,87.76,667.0,84.9927,84.9927,84.9636,84.9636,667.0
2024-01-23 15:25:00,87.73,87.73,87.7,87.71,630.0,84.9346,84.9346,84.9056,84.9152,630.0
2024-01-23 15:30:00,87.88,87.92,87.86,87.91,1327.0,85.0798,85.1185,85.0605,85.1089,1327.0
2024-01-23 15:35:00,87.91,87.91,87.79,87.79,831.0,85.1089,85.1089,84.9927,84.9927,831.0
2024-01-23 15:40:00,87.8,87.88,87.79,87.88,1776.0,85.0024,85.0798,84.9927,85.0798,1776.0
2024-01-23 15:45:00,87.88,87.98,87.88,87.96,2503.0,85.0798,85.1766,85.0798,85.1573,2503.0
2024-01-23 15:50:00,88.13,88.13,88.02,88.07,3996.0,85.3219,85.3219,85.2154,85.2638,3996.0
2024-01-23 15:55:00,88.12,88.2,88.07,88.08,7601.0,85.3122,85.3896,85.2638,85.2735,7601.0
2024-01-24 09:30:00,89.33,89.33,88.96,88.96,300.0,86.4836,86.4836,86.1254,86.1254,300.0
2024-01-24 09:35:00,89.27,89.34,89.25,89.25,300.0,86.4255,86.4933,86.4062,86.4062,300.0
2024-01-24 09:40:00,88.9,88.9,88.74,88.74,200.0,86.0673,86.0673,85.9124,85.9124,200.0
2024-01-24 09:45:00,88.37,88.37,88.37,88.37,1000.0,85.5542,85.5542,85.5542,85.5542,1000.0
2024-01-24 09:50:00,88.37,88.37,88.37,88.37,0.0,85.5542,85.5542,85.5542,85.5542,0.0
2024-01-24 09:55:00,88.37,88.37,88.37,88.37,0.0,85.5542,85.5542,85.5542,85.5542,0.0
2024-01-24 10:00:00,88.37,88.37,88.37,88.37,0.0,85.5542,85.5542,85.5542,85.5542,0.0
2024-01-24 10:05:00,88.37,88.37,88.37,88.37,0.0,85.5542,85.5542,85.5542,85.5542,0.0
2024-01-24 10:10:00,87.81,87.81,87.81,87.81,100.0,85.0121,85.0121,85.0121,85.0121,100.0
2024-01-24 10:15:00,87.76,87.76,87.65,87.66,700.0,84.9636,84.9636,84.8572,84.8668,700.0
2024-01-24 10:20:00,87.58,87.76,87.58,87.76,200.0,84.7894,84.9636,84.7894,84.9636,200.0
2024-01-24 10:25:00,87.63,87.63,87.6,87.61,400.0,84.8378,84.8378,84.8087,84.8184,400.0
2024-01-24 10:30:00,87.67,87.67,87.61,87.61,300.0,84.8765,84.8765,84.8184,84.8184,300.0
2024-01-24 10:35:00,87.61,87.61,87.61,87.61,0.0,84.8184,84.8184,84.8184,84.8184,0.0
2024-01-24 10:40:00,87.87,87.87,87.87,87.87,100.0,85.0701,85.0701,85.0701,85.0701,100.0
2024-01-24 10:45:00,88.18,88.18,87.99,87.99,800.0,85.3703,85.3703,85.1863,85.1863,800.0
2024-01-24 10:50:00,87.94,87.94,87.88,87.88,200.0,85.1379,85.1379,85.0798,85.0798,200.0
2024-01-24 10:55:00,87.88,87.88,87.88,87.88,0.0,85.0798,85.0798,85.0798,85.0798,0.0
2024-01-24 11:00:00,87.93,87.93,87.93,87.93,100.0,85.1282,85.1282,85.1282,85.1282,100.0
2024-01-24 11:05:00,87.86,87.86,87.86,87.86,100.0,85.0605,85.0605,85.0605,85.0605,100.0
2024-01-24 11:10:00,87.86,87.86,87.86,87.86,0.0,85.0605,85.0605,85.0605,85.0605,0.0
2024-01-24 11:15:00,88.0,88.0,87.92,87.92,300.0,85.196,85.196,85.1185,85.1185,300.0
2024-01-24 11:20:00,87.88,87.88,87.82,87.82,400.0,85.0798,85.0798,85.0217,85.0217,400.0
2024-01-24 11:25:00,87.79,87.79,87.75,87.75,400.0,84.9927,84.9927,84.954,84.954,400.0
2024-01-24 11:30:00,87.82,87.83,87.82,87.83,200.0,85.0217,85.0314,85.0217,85.0314,200.0
2024-01-24 11:35:00,87.77,87.77,87.75,87.75,200.0,84.9733,84.9733,84.954,84.954,200.0
2024-01-24 11:40:00,87.79,87.82,87.75,87.75,400.0,84.9927,85.0217,84.954,84.954,400.0
2024-01-24 11:45:00,87.67,87.67,87.64,87.64,400.0,84.8765,84.8765,84.8475,84.8475,400.0
2024-01-24 11:50:00,87.64,87.64,87.64,87.64,200.0,84.8475,84.8475,84.8475,84.8475,200.0
2024-01-24 11:55:00,87.61,87.61,87.61,87.61,100.0,84.8184,84.8184,84.8184,84.8184,100.0
2024-01-24 12:00:00,87.66,87.66,87.61,87.61,600.0,84.8668,84.8668,84.8184,84.8184,600.0
2024-01-24 12:05:00,87.72,87.79,87.72,87.79,400.0,84.9249,84.9927,84.9249,84.9927,400.0
2024-01-24 12:10:00,87.72,87.72,87.72,87.72,100.0,84.9249,84.9249,84.9249,84.9249,100.0
2024-01-24 12:15:00,87.65,87.68,87.64,87.66,900.0,84.8572,84.8862,84.8475,84.8668,900.0
2024-01-24 12:20:00,87.58,87.67,87.58,87.67,774.0,84.7894,84.8765,84.7894,84.8765,774.0
2024-01-24 12:25:00,87.7,87.81,87.7,87.74,600.0,84.9056,85.0121,84.9056,84.9443,600.0
2024-01-24 12:30:00,87.82,87.82,87.82,87.82,100.0,85.0217,85.0217,85.0217,85.0217,100.0
2024-01-24 12:35:00,87.8,87.8,87.8,87.8,100.0,85.0024,85.0024,85.0024,85.0024,100.0
2024-01-24 12:40:00,87.8,87.8,87.8,87.8,0.0,85.0024,85.0024,85.0024,85.0024,0.0
2024-01-24 12:45:00,87.74,87.74,87.74,87.74,100.0,84.9443,84.9443,84.9443,84.9443,100.0
2024-01-24 12:50:00,87.73,87.73,87.73,87.73,100.0,84.9346,84.9346,84.9346,84.9346,100.0
2024-01-24 12:55:00,87.66,87.69,87.66,87.69,200.0,84.8668,84.8959,84.8668,84.8959,200.0
2024-01-24 13:00:00,87.69,87.69,87.69,87.69,0.0,84.8959,84.8959,84.8959,84.8959,0.0
2024-01-24 13:05:00,87.69,87.69,87.69,87.69,0.0,84.8959,84.8959,84.8959,84.8959,0.0
2024-01-24 13:10:00,87.69,87.69,87.69,87.69,0.0,84.8959,84.8959,84.8959,84.8959,0.0
2024-01-24 13:15:00,87.6,87.6,87.6,87.6,100.0,84.8087,84.8087,84.8087,84.8087,100.0
2024-01-24 13:20:00,87.51,87.56,87.51,87.55,1300.0,84.7216,84.77,84.7216,84.7603,1300.0
2024-01-24 13:25:00,87.55,87.55,87.55,87.55,0.0,84.7603,84.7603,84.7603,84.7603,0.0
2024-01-24 13:30:00,87.53,87.53,87.49,87.49,600.0,84.741,84.741,84.7022,84.7022,600.0
2024-01-24 13:35:00,87.49,87.49,87.49,87.49,100.0,84.7022,84.7022,84.7022,84.7022,100.0
2024-01-24 13:40:00,87.54,87.54,87.49,87.49,300.0,84.7507,84.7507,84.7022,84.7022,300.0
2024-01-24 13:45:00,87.49,87.49,87.49,87.49,0.0,84.7022,84.7022,84.7022,84.7022,0.0
2024-01-24 13:50:00,87.49,87.49,87.49,87.49,0.0,84.7022,84.7022,84.7022,84.7022,0.0
2024-01-24 13:55:00,87.48,87.48,87.48,87.48,100.0,84.6926,84.6926,84.6926,84.6926,100.0
2024-01-24 14:00:00,87.33,87.35,87.33,87.35,200.0,84.5473,84.5667,84.5473,84.5667,200.0
2024-01-24 14:05:00,87.35,87.35,87.35,87.35,0.0,84.5667,84.5667,84.5667,84.5667,0.0
2024-01-24 14:10:00,87.29,87.29,87.29,87.29,200.0,84.5086,84.5086,84.5086,84.5086,200.0
2024-01-24 14:15:00,87.43,87.43,87.43,87.43,100.0,84.6442,84.6442,84.6442,84.6442,100.0
2024-01-24 14:20:00,87.38,87.38,87.37,87.37,200.0,84.5958,84.5958,84.5861,84.5861,200.0
2024-01-24 14:25:00,87.42,87.42,87.35,87.35,657.0,84.6345,84.6345,84.5667,84.5667,657.0
2024-01-24 14:30:00,87.41,87.41,87.34,87.35,400.0,84.6248,84.6248,84.557,84.5667,400.0
2024-01-24 14:35:00,87.28,87.33,87.28,87.33,410.0,84.4989,84.5473,84.4989,84.5473,410.0
2024-01-24 14:40:00,87.4,87.4,87.4,87.4,100.0,84.6151,84.6151,84.6151,84.6151,100.0
2024-01-24 14:45:00,87.48,87.48,87.48,87.48,100.0,84.6926,84.6926,84.6926,84.6926,100.0
2024-01-24 14:50:00,87.45,87.45,87.42,87.42,400.0,84.6635,84.6635,84.6345,84.6345,400.0
2024-01-24 14:55:00,87.38,87.38,87.38,87.38,100.0,84.5958,84.5958,84.5958,84.5958,100.0
2024-01-24 15:00:00,87.42,87.44,87.42,87.44,200.0,84.6345,84.6538,84.6345,84.6538,200.0
2024-01-24 15:05:00,87.5,87.51,87.5,87.51,1300.0,84.7119,84.7216,84.7119,84.7216,1300.0
2024-01-24 15:10:00,87.51,87.51,87.49,87.49,200.0,84.7216,84.7216,84.7022,84.7022,200.0
2024-01-24 15:15:00,87.33,87.36,87.31,87.31,300.0,84.5473,84.5764,84.528,84.528,300.0
2024-01-24 15:20:00,87.3,87.3,87.27,87.27,300.0,84.5183,84.5183,84.4893,84.4893,300.0
2024-01-24 15:25:00,87.23,87.23,87.22,87.22,200.0,84.4505,84.4505,84.4409,84.4409,200.0
2024-01-24 15:30:00,87.18,87.19,87.15,87.19,500.0,84.4021,84.4118,84.3731,84.4118,500.0
2024-01-24 15:35:00,87.18,87.21,87.18,87.21,800.0,84.4021,84.4312,84.4021,84.4312,800.0
2024-01-24 15:40:00,87.22,87.28,87.22,87.26,540.0,84.4409,84.4989,84.4409,84.4796,540.0
2024-01-24 15:45:00,87.24,87.24,87.07,87.07,500.0,84.4602,84.4602,84.2956,84.2956,500.0
2024-01-24 15:50:00,87.11,87.14,87.09,87.11,1578.0,84.3344,84.3634,84.315,84.3344,1578.0
2024-01-24 15:55:00,87.19,87.24,87.08,87.15,4224.0,84.4118,84.4602,84.3053,84.3731,4224.0
2024-01-25 09:30:00,88.59,88.59,88.59,88.59,100.0,85.7672,85.7672,85.7672,85.7672,100.0
2024-01-25 09:35:00,88.02,88.02,88.02,88.02,100.0,85.2154,85.2154,85.2154,85.2154,100.0
2024-01-25 09:40:00,87.82,87.82,87.82,87.82,100.0,85.0217,85.0217,85.0217,85.0217,100.0
2024-01-25 09:45:00,87.82,87.82,87.82,87.82,0.0,85.0217,85.0217,85.0217,85.0217,0.0
2024-01-25 09:50:00,87.86,87.94,87.86,87.94,213.0,85.0605,85.1379,85.0605,85.1379,213.0
2024-01-25 09:55:00,87.94,87.94,87.94,87.94,0.0,85.1379,85.1379,85.1379,85.1379,0.0
2024-01-25 10:00:00,87.73,87.8,87.73,87.8,200.0,84.9346,85.0024,84.9346,85.0024,200.0
2024-01-25 10:05:00,87.78,87.78,87.7,87.7,300.0,84.983,84.983,84.9056,84.9056,300.0
2024-01-25 10:10:00,87.7,87.7,87.7,87.7,0.0,84.9056,84.9056,84.9056,84.9056,0.0
2024-01-25 10:15:00,87.41,87.49,87.31,87.47,833.0,84.6248,84.7022,84.528,84.6829,833.0
2024-01-25 10:20:00,87.48,87.55,87.44,87.51,1200.0,84.6926,84.7603,84.6538,84.7216,1200.0
2024-01-25 10:25:00,87.51,87.51,87.51,87.51,0.0,84.7216,84.7216,84.7216,84.7216,0.0
2024-01-25 10:30:00,87.36,87.36,87.36,87.36,100.0,84.5764,84.5764,84.5764,84.5764,100.0
2024-01-25 10:35:00,87.16,87.16,87.13,87.13,400.0,84.3828,84.3828,84.3537,84.3537,400.0
2024-01-25 10:40:00,87.15,87.21,87.12,87.21,1353.0,84.3731,84.4312,84.344,84.4312,1353.0
2024-01-25 10:45:00,87.18,87.18,87.18,87.18,100.0,84.4021,84.4021,84.4021,84.4021,100.0
2024-01-25 10:50:00,87.04,87.07,87.04,87.07,200.0,84.2666,84.2956,84.2666,84.2956,200.0
2024-01-25 10:55:00,87.07,87.07,87.07,87.07,0.0,84.2956,84.2956,84.2956,84.2956,0.0
2024-01-25 11:00:00,87.0,87.03,87.0,87.03,400.0,84.2279,84.2569,84.2279,84.2569,400.0
2024-01-25 11:05:00,86.95,86.95,86.95,86.95,100.0,84.1795,84.1795,84.1795,84.1795,100.0
2024-01-25 11:10:00,86.99,87.02,86.99,87.02,200.0,84.2182,84.2472,84.2182,84.2472,200.0
2024-01-25 11:15:00,86.99,86.99,86.98,86.98,347.0,84.2182,84.2182,84.2085,84.2085,347.0
2024-01-25 11:20:00,87.05,87.05,87.05,87.05,100.0,84.2763,84.2763,84.2763,84.2763,100.0
2024-01-25 11:25:00,87.02,87.12,87.02,87.11,600.0,84.2472,84.344,84.2472,84.3344,600.0
2024-01-25 11:30:00,87.16,87.16,87.15,87.15,300.0,84.3828,84.3828,84.3731,84.3731,300.0
2024-01-25 11:35:00,87.15,87.15,87.15,87.15,0.0,84.3731,84.3731,84.3731,84.3731,0.0
2024-01-25 11:40:00,87.17,87.17,87.08,87.08,800.0,84.3924,84.3924,84.3053,84.3053,800.0
2024-01-25 11:45:00,87.08,87.17,87.08,87.17,300.0,84.3053,84.3924,84.3053,84.3924,300.0
2024-01-25 11:50:00,87.05,87.12,87.05,87.12,200.0,84.2763,84.344,84.2763,84.344,200.0
2024-01-25 11:55:00,87.15,87.15,87.13,87.13,300.0,84.3731,84.3731,84.3537,84.3537,300.0
2024-01-25 12:00:00,87.13,87.13,87.13,87.13,0.0,84.3537,84.3537,84.3537,84.3537,0.0
2024-01-25 12:05:00,86.95,86.95,86.95,86.95,100.0,84.1795,84.1795,84.1795,84.1795,100.0
2024-01-25 12:10:00,87.08,87.22,87.08,87.2,3684.0,84.3053,84.4409,84.3053,84.4215,3684.0
2024-01-25 12:15:00,87.14,87.2,87.13,87.13,300.0,84.3634,84.4215,84.3537,84.3537,300.0
2024-01-25 12:20:00,87.11,87.11,87.09,87.09,300.0,84.3344,84.3344,84.315,84.315,300.0
2024-01-25 12:25:00,87.07,87.07,87.07,87.07,100.0,84.2956,84.2956,84.2956,84.2956,100.0
2024-01-25 12:30:00,87.09,87.09,86.98,86.98,500.0,84.315,84.315,84.2085,84.2085,500.0
2024-01-25 12:35:00,86.96,86.96,86.95,86.96,500.0,84.1891,84.1891,84.1795,84.1891,500.0
2024-01-25 12:40:00,87.02,87.02,87.01,87.02,600.0,84.2472,84.2472,84.2375,84.2472,600.0
2024-01-25 12:45:00,86.99,87.0,86.95,86.95,700.0,84.2182,84.2279,84.1795,84.1795,700.0
2024-01-25 12:50:00,86.93,86.97,86.93,86.97,1300.0,84.1601,84.1988,84.1601,84.1988,1300.0
2024-01-25 12:55:00,87.12,87.14,87.12,87.13,500.0,84.344,84.3634,84.344,84.3537,500.0
2024-01-25 13:00:00,87.15,87.27,87.14,87.27,532.0,84.3731,84.4893,84.3634,84.4893,532.0
2024-01-25 13:05:00,87.21,87.21,87.21,87.21,100.0,84.4312,84.4312,84.4312,84.4312,100.0
2024-01-25 13:10:00,87.17,87.22,87.16,87.16,726.0,84.3924,84.4409,84.3828,84.3828,726.0
2024-01-25 13:15:00,87.09,87.09,87.07,87.07,277.0,84.315,84.315,84.2956,84.2956,277.0
2024-01-25 13:20:00,87.07,87.09,87.01,87.01,1165.0,84.2956,84.315,84.2375,84.2375,1165.0
2024-01-25 13:25:00,86.97,87.04,86.94,87.04,680.0,84.1988,84.2666,84.1698,84.2666,680.0
2024-01-25 13:30:00,87.07,87.2,87.07,87.2,900.0,84.2956,84.4215,84.2956,84.4215,900.0
2024-01-25 13:35:00,87.22,87.31,87.22,87.31,1400.0,84.4409,84.528,84.4409,84.528,1400.0
2024-01-25 13:40:00,87.31,87.33,87.26,87.29,1300.0,84.528,84.5473,84.4796,84.5086,1300.0
2024-01-25 13:45:00,87.24,87.24,87.24,87.24,200.0,84.4602,84.4602,84.4602,84.4602,200.0
2024-01-25 13:50:00,87.31,87.33,87.31,87.33,700.0,84.528,84.5473,84.528,84.5473,700.0
2024-01-25 13:55:00,87.3,87.35,87.3,87.34,646.0,84.5183,84.5667,84.5183,84.557,646.0
2024-01-25 14:00:00,87.28,87.28,87.28,87.28,100.0,84.4989,84.4989,84.4989,84.4989,100.0
2024-01-25 14:05:00,87.33,87.37,87.33,87.36,600.0,84.5473,84.5861,84.5473,84.5764,600.0
2024-01-25 14:10:00,87.28,87.4,87.28,87.4,438.0,84.4989,84.6151,84.4989,84.6151,438.0
2024-01-25 14:15:00,87.4,87.4,87.36,87.39,500.0,84.6151,84.6151,84.5764,84.6054,500.0
2024-01-25 14:20:00,87.38,87.38,87.25,87.28,500.0,84.5958,84.5958,84.4699,84.4989,500.0
2024-01-25 14:25:00,87.25,87.28,87.25,87.28,202.0,84.4699,84.4989,84.4699,84.4989,202.0
2024-01-25 14:30:00,87.17,87.17,87.14,87.14,200.0,84.3924,84.3924,84.3634,84.3634,200.0
2024-01-25 14:35:00,87.06,87.06,87.06,87.06,100.0,84.286,84.286,84.286,84.286,100.0
2024-01-25 14:40:00,87.06,87.06,87.06,87.06,0.0,84.286,84.286,84.286,84.286,0.0
2024-01-25 14:45:00,86.9,86.91,86.9,86.9,500.0,84.131,84.1407,84.131,84.131,500.0
2024-01-25 14:50:00,86.9,86.91,86.9,86.91,400.0,84.131,84.1407,84.131,84.1407,400.0
2024-01-25 14:55:00,86.97,86.98,86.94,86.98,700.0,84.1988,84.2085,84.1698,84.2085,700.0
2024-01-25 15:00:00,86.98,86.98,86.98,86.98,0.0,84.2085,84.2085,84.2085,84.2085,0.0
2024-01-25 15:05:00,87.03,87.06,87.02,87.05,400.0,84.2569,84.286,84.2472,84.2763,400.0
2024-01-25 15:10:00,87.03,87.03,86.97,86.97,300.0,84.2569,84.2569,84.1988,84.1988,300.0
2024-01-25 15:15:00,86.93,86.93,86.9,86.92,400.0,84.1601,84.1601,84.131,84.1504,400.0
2024-01-25 15:20:00,87.02,87.03,87.02,87.03,400.0,84.2472,84.2569,84.2472,84.2569,400.0
2024-01-25 15:25:00,87.01,87.05,87.01,87.04,300.0,84.2375,84.2763,84.2375,84.2666,300.0
2024-01-25 15:30:00,87.03,87.03,87.01,87.01,300.0,84.2569,84.2569,84.2375,84.2375,300.0
2024-01-25 15:35:00,87.24,87.24,87.15,87.15,200.0,84.4602,84.4602,84.3731,84.3731,200.0
2024-01-25 15:40:00,87.14,87.19,87.14,87.18,778.0,84.3634,84.4118,84.3634,84.4021,778.0
2024-01-25 15:45:00,87.17,87.17,87.1,87.12,1002.0,84.3924,84.3924,84.3247,84.344,1002.0
2024-01-25 15:50:00,87.2,87.25,87.12,87.12,879.0,84.4215,84.4699,84.344,84.344,879.0
2024-01-25 15:55:00,87.18,87.21,87.13,87.21,2500.0,84.4021,84.4312,84.3537,84.4312,2500.0
2024-01-26 09:35:00,87.56,87.56,87.56,87.56,146.0,84.77,84.77,84.77,84.77,146.0
2024-01-26 09:40:00,87.77,87.77,87.5,87.5,300.0,84.9733,84.9733,84.7119,84.7119,300.0
2024-01-26 09:45:00,87.52,87.53,86.96,86.99,1600.0,84.7313,84.741,84.1891,84.2182,1600.0
2024-01-26 09:50:00,87.0,87.0,86.82,86.82,300.0,84.2279,84.2279,84.0536,84.0536,300.0
2024-01-26 09:55:00,86.94,87.04,86.94,87.04,400.0,84.1698,84.2666,84.1698,84.2666,400.0
2024-01-26 10:00:00,87.04,87.04,87.04,87.04,0.0,84.2666,84.2666,84.2666,84.2666,0.0
2024-01-26 10:05:00,86.95,87.09,86.95,87.09,200.0,84.1795,84.315,84.1795,84.315,200.0
2024-01-26 10:10:00,87.2,87.2,87.2,87.2,100.0,84.4215,84.4215,84.4215,84.4215,100.0
2024-01-26 10:15:00,87.13,87.17,87.13,87.17,200.0,84.3537,84.3924,84.3537,84.3924,200.0
2024-01-26 10:20:00,87.07,87.07,87.07,87.07,100.0,84.2956,84.2956,84.2956,84.2956,100.0
2024-01-26 10:25:00,87.07,87.07,87.07,87.07,0.0,84.2956,84.2956,84.2956,84.2956,0.0
2024-01-26 10:30:00,87.07,87.07,87.07,87.07,0.0,84.2956,84.2956,84.2956,84.2956,0.0
2024-01-26 10:35:00,87.4,87.4,87.4,87.4,100.0,84.6151,84.6151,84.6151,84.6151,100.0
2024-01-26 10:40:00,87.4,87.4,87.4,87.4,0.0,84.6151,84.6151,84.6151,84.6151,0.0
2024-01-26 10:45:00,87.54,87.61,87.54,87.61,200.0,84.7507,84.8184,84.7507,84.8184,200.0
2024-01-26 10:50:00,87.61,87.61,87.61,87.61,0.0,84.8184,84.8184,84.8184,84.8184,0.0
2024-01-26 10:55:00,87.77,87.77,87.7,87.71,300.0,84.9733,84.9733,84.9056,84.9152,300.0
2024-01-26 11:00:00,87.75,87.76,87.75,87.76,200.0,84.954,84.9636,84.954,84.9636,200.0
2024-01-26 11:05:00,87.76,87.76,87.76,87.76,0.0,84.9636,84.9636,84.9636,84.9636,0.0
2024-01-26 11:10:00,87.45,87.45,87.45,87.45,100.0,84.6635,84.6635,84.6635,84.6635,100.0
2024-01-26 11:15:00,87.45,87.45,87.45,87.45,0.0,84.6635,84.6635,84.6635,84.6635,0.0
2024-01-26 11:20:00,87.45,87.45,87.45,87.45,0.0,84.6635,84.6635,84.6635,84.6635,0.0
2024-01-26 11:25:00,87.55,87.55,87.55,87.55,400.0,84.7603,84.7603,84.7603,84.7603,400.0
2024-01-26 11:30:00,87.55,87.55,87.55,87.55,0.0,84.7603,84.7603,84.7603,84.7603,0.0
2024-01-26 11:35:00,87.36,87.36,87.36,87.36,100.0,84.5764,84.5764,84.5764,84.5764,100.0
2024-01-26 11:40:00,87.36,87.36,87.36,87.36,0.0,84.5764,84.5764,84.5764,84.5764,0.0
2024-01-26 11:45:00,87.43,87.43,87.43,87.43,100.0,84.6442,84.6442,84.6442,84.6442,100.0
2024-01-26 11:50:00,87.53,87.55,87.53,87.55,200.0,84.741,84.7603,84.741,84.7603,200.0
2024-01-26 11:55:00,87.55,87.55,87.55,87.55,0.0,84.7603,84.7603,84.7603,84.7603,0.0
2024-01-26 12:00:00,87.57,87.57,87.55,87.55,200.0,84.7797,84.7797,84.7603,84.7603,200.0
2024-01-26 12:05:00,87.46,87.46,87.46,87.46,109.0,84.6732,84.6732,84.6732,84.6732,109.0
2024-01-26 12:10:00,87.4,87.4,87.4,87.4,100.0,84.6151,84.6151,84.6151,84.6151,100.0
2024-01-26 12:15:00,87.4,87.4,87.4,87.4,0.0,84.6151,84.6151,84.6151,84.6151,0.0
2024-01-26 12:20:00,87.4,87.4,87.4,87.4,0.0,84.6151,84.6151,84.6151,84.6151,0.0
2024-01-26 12:25:00,87.4,87.4,87.4,87.4,0.0,84.6151,84.6151,84.6151,84.6151,0.0
2024-01-26 12:30:00,87.26,87.26,87.26,87.26,100.0,84.4796,84.4796,84.4796,84.4796,100.0
2024-01-26 12:35:00,87.18,87.19,87.17,87.17,700.0,84.4021,84.4118,84.3924,84.3924,700.0
2024-01-26 12:40:00,87.17,87.17,87.17,87.17,0.0,84.3924,84.3924,84.3924,84.3924,0.0
2024-01-26 12:45:00,87.23,87.23,87.23,87.23,100.0,84.4505,84.4505,84.4505,84.4505,100.0
2024-01-26 12:50:00,87.26,87.26,87.26,87.26,200.0,84.4796,84.4796,84.4796,84.4796,200.0
2024-01-26 12:55:00,87.27,87.31,87.27,87.31,300.0,84.4893,84.528,84.4893,84.528,300.0
2024-01-26 13:00:00,87.31,87.31,87.31,87.31,0.0,84.528,84.528,84.528,84.528,0.0
2024-01-26 13:05:00,87.31,87.31,87.31,87.31,0.0,84.528,84.528,84.528,84.528,0.0
2024-01-26 13:10:00,87.25,87.25,87.25,87.25,200.0,84.4699,84.4699,84.4699,84.4699,200.0
2024-01-26 13:15:00,87.25,87.25,87.25,87.25,0.0,84.4699,84.4699,84.4699,84.4699,0.0
2024-01-26 13:20:00,87.35,87.35,87.35,87.35,100.0,84.5667,84.5667,84.5667,84.5667,100.0
2024-01-26 13:25:00,87.35,87.35,87.35,87.35,0.0,84.5667,84.5667,84.5667,84.5667,0.0
2024-01-26 13:30:00,87.35,87.35,87.35,87.35,0.0,84.5667,84.5667,84.5667,84.5667,0.0
2024-01-26 13:35:00,87.35,87.35,87.35,87.35,0.0,84.5667,84.5667,84.5667,84.5667,0.0
2024-01-26 13:40:00,87.35,87.35,87.35,87.35,0.0,84.5667,84.5667,84.5667,84.5667,0.0
2024-01-26 13:45:00,87.39,87.39,87.36,87.36,200.0,84.6054,84.6054,84.5764,84.5764,200.0
2024-01-26 13:50:00,87.31,87.31,87.31,87.31,100.0,84.528,84.528,84.528,84.528,100.0
2024-01-26 13:55:00,87.31,87.31,87.31,87.31,0.0,84.528,84.528,84.528,84.528,0.0
2024-01-26 14:00:00,87.3,87.31,87.3,87.31,200.0,84.5183,84.528,84.5183,84.528,200.0
2024-01-26 14:05:00,87.31,87.31,87.31,87.31,0.0,84.528,84.528,84.528,84.528,0.0
2024-01-26 14:10:00,87.31,87.31,87.31,87.31,100.0,84.528,84.528,84.528,84.528,100.0
2024-01-26 14:15:00,87.27,87.27,87.27,87.27,100.0,84.4893,84.4893,84.4893,84.4893,100.0
2024-01-26 14:20:00,87.27,87.27,87.27,87.27,0.0,84.4893,84.4893,84.4893,84.4893,0.0
2024-01-26 14:25:00,87.27,87.27,87.27,87.27,0.0,84.4893,84.4893,84.4893,84.4893,0.0
2024-01-26 14:30:00,87.27,87.27,87.27,87.27,0.0,84.4893,84.4893,84.4893,84.4893,0.0
2024-01-26 14:35:00,87.34,87.37,87.34,87.37,200.0,84.557,84.5861,84.557,84.5861,200.0
2024-01-26 14:40:00,87.37,87.37,87.37,87.37,0.0,84.5861,84.5861,84.5861,84.5861,0.0
2024-01-26 14:45:00,87.38,87.38,87.38,87.38,100.0,84.5958,84.5958,84.5958,84.5958,100.0
2024-01-26 14:50:00,87.47,87.51,87.47,87.51,200.0,84.6829,84.7216,84.6829,84.7216,200.0
2024-01-26 14:55:00,87.47,87.47,87.47,87.47,100.0,84.6829,84.6829,84.6829,84.6829,100.0
2024-01-26 15:00:00,87.47,87.47,87.47,87.47,100.0,84.6829,84.6829,84.6829,84.6829,100.0
2024-01-26 15:05:00,87.39,87.39,87.39,87.39,879.0,84.6054,84.6054,84.6054,84.6054,879.0
2024-01-26 15:10:00,87.33,87.33,87.33,87.33,100.0,84.5473,84.5473,84.5473,84.5473,100.0
2024-01-26 15:15:00,87.32,87.32,87.31,87.31,200.0,84.5377,84.5377,84.528,84.528,200.0
2024-01-26 15:20:00,87.28,87.31,87.28,87.31,400.0,84.4989,84.528,84.4989,84.528,400.0
2024-01-26 15:25:00,87.39,87.39,87.36,87.36,200.0,84.6054,84.6054,84.5764,84.5764,200.0
2024-01-26 15:30:00,87.36,87.38,87.32,87.38,500.0,84.5764,84.5958,84.5377,84.5958,500.0
2024-01-26 15:35:00,87.41,87.41,87.35,87.35,900.0,84.6248,84.6248,84.5667,84.5667,900.0
2024-01-26 15:40:00,87.34,87.34,87.31,87.34,500.0,84.557,84.557,84.528,84.557,500.0
2024-01-26 15:45:00,87.31,87.31,87.26,87.29,2150.0,84.528,84.528,84.4796,84.5086,2150.0
2024-01-26 15:50:00,87.32,87.32,87.27,87.32,3730.0,84.5377,84.5377,84.4893,84.5377,3730.0
2024-01-26 15:55:00,87.34,87.4,87.23,87.4,10864.0,84.557,84.6151,84.4505,84.6151,10864.0
2024-01-29 09:40:00,87.58,87.58,87.58,87.58,100.0,84.7894,84.7894,84.7894,84.7894,100.0
2024-01-29 09:45:00,87.58,87.58,87.58,87.58,0.0,84.7894,84.7894,84.7894,84.7894,0.0
2024-01-29 09:50:00,87.5,87.52,87.5,87.52,242.0,84.7119,84.7313,84.7119,84.7313,242.0
2024-01-29 09:55:00,87.52,87.52,87.35,87.35,400.0,84.7313,84.7313,84.5667,84.5667,400.0
2024-01-29 10:00:00,87.3,87.36,87.3,87.31,2110.0,84.5183,84.5764,84.5183,84.528,2110.0
2024-01-29 10:05:00,87.16,87.2,87.02,87.08,555.0,84.3828,84.4215,84.2472,84.3053,555.0
2024-01-29 10:10:00,87.05,87.05,86.98,87.0,400.0,84.2763,84.2763,84.2085,84.2279,400.0
2024-01-29 10:15:00,87.02,87.02,87.02,87.02,100.0,84.2472,84.2472,84.2472,84.2472,100.0
2024-01-29 10:20:00,86.93,86.93,86.93,86.93,147.0,84.1601,84.1601,84.1601,84.1601,147.0
2024-01-29 10:25:00,86.94,86.94,86.94,86.94,100.0,84.1698,84.1698,84.1698,84.1698,100.0
2024-01-29 10:30:00,86.87,86.87,86.86,86.86,402.0,84.102,84.102,84.0923,84.0923,402.0
2024-01-29 10:35:00,86.87,86.9,86.87,86.9,900.0,84.102,84.131,84.102,84.131,900.0
2024-01-29 10:40:00,86.91,86.92,86.85,86.85,355.0,84.1407,84.1504,84.0826,84.0826,355.0
2024-01-29 10:45:00,86.83,86.87,86.83,86.87,475.0,84.0633,84.102,84.0633,84.102,475.0
2024-01-29 10:50:00,86.87,86.87,86.87,86.87,0.0,84.102,84.102,84.102,84.102,0.0
2024-01-29 10:55:00,86.8,86.86,86.8,86.86,300.0,84.0342,84.0923,84.0342,84.0923,300.0
2024-01-29 11:00:00,86.88,86.95,86.88,86.95,600.0,84.1117,84.1795,84.1117,84.1795,600.0
2024-01-29 11:05:00,86.92,86.93,86.92,86.92,700.0,84.1504,84.1601,84.1504,84.1504,700.0
2024-01-29 11:10:00,86.92,86.92,86.89,86.9,900.0,84.1504,84.1504,84.1214,84.131,900.0
2024-01-29 11:15:00,86.87,86.89,86.84,86.85,1210.0,84.102,84.1214,84.073,84.0826,1210.0
2024-01-29 11:20:00,86.88,86.88,86.85,86.87,1096.0,84.1117,84.1117,84.0826,84.102,1096.0
2024-01-29 11:25:00,86.86,86.86,86.86,86.86,207.0,84.0923,84.0923,84.0923,84.0923,207.0
2024-01-29 11:30:00,86.89,86.89,86.87,86.88,485.0,84.1214,84.1214,84.102,84.1117,485.0
2024-01-29 11:35:00,86.87,86.87,86.87,86.87,300.0,84.102,84.102,84.102,84.102,300.0
2024-01-29 11:40:00,86.87,86.87,86.84,86.84,700.0,84.102,84.102,84.073,84.073,700.0
2024-01-29 11:45:00,86.83,86.83,86.83,86.83,474.0,84.0633,84.0633,84.0633,84.0633,474.0
2024-01-29 11:50:00,86.87,86.88,86.87,86.87,1000.0,84.102,84.1117,84.102,84.102,1000.0
2024-01-29 11:55:00,86.87,86.87,86.87,86.87,0.0,84.102,84.102,84.102,84.102,0.0
2024-01-29 12:00:00,86.86,86.92,86.86,86.92,480.0,84.0923,84.1504,84.0923,84.1504,480.0
2024-01-29 12:05:00,86.93,86.94,86.88,86.91,820.0,84.1601,84.1698,84.1117,84.1407,820.0
2024-01-29 12:10:00,86.94,87.01,86.94,87.01,500.0,84.1698,84.2375,84.1698,84.2375,500.0
2024-01-29 12:15:00,86.98,87.01,86.96,86.96,500.0,84.2085,84.2375,84.1891,84.1891,500.0
2024-01-29 12:20:00,86.98,86.98,86.98,86.98,240.0,84.2085,84.2085,84.2085,84.2085,240.0
2024-01-29 12:25:00,87.01,87.01,87.0,87.0,400.0,84.2375,84.2375,84.2279,84.2279,400.0
2024-01-29 12:30:00,86.97,87.05,86.97,87.05,400.0,84.1988,84.2763,84.1988,84.2763,400.0
2024-01-29 12:35:00,87.09,87.09,87.01,87.01,434.0,84.315,84.315,84.2375,84.2375,434.0
2024-01-29 12:40:00,86.97,86.99,86.97,86.99,595.0,84.1988,84.2182,84.1988,84.2182,595.0
2024-01-29 12:45:00,86.96,86.98,86.92,86.93,816.0,84.1891,84.2085,84.1504,84.1601,816.0
2024-01-29 12:50:00,86.92,86.92,86.85,86.85,773.0,84.1504,84.1504,84.0826,84.0826,773.0
2024-01-29 12:55:00,86.89,86.9,86.86,86.86,1106.0,84.1214,84.131,84.0923,84.0923,1106.0
2024-01-29 13:00:00,86.88,86.92,86.85,86.92,1159.0,84.1117,84.1504,84.0826,84.1504,1159.0
2024-01-29 13:05:00,86.85,86.86,86.85,86.86,300.0,84.0826,84.0923,84.0826,84.0923,300.0
2024-01-29 13:10:00,86.81,86.81,86.8,86.8,259.0,84.0439,84.0439,84.0342,84.0342,259.0
2024-01-29 13:15:00,86.81,86.84,86.81,86.82,700.0,84.0439,84.073,84.0439,84.0536,700.0
2024-01-29 13:20:00,86.75,86.75,86.66,86.67,764.0,83.9858,83.9858,83.8987,83.9084,764.0
2024-01-29 13:25:00,86.7,86.71,86.63,86.65,761.0,83.9374,83.9471,83.8697,83.889,761.0
2024-01-29 13:30:00,86.64,86.64,86.58,86.6,1539.0,83.8793,83.8793,83.8212,83.8406,1539.0
2024-01-29 13:35:00,86.61,86.66,86.61,86.63,900.0,83.8503,83.8987,83.8503,83.8697,900.0
2024-01-29 13:40:00,86.76,86.76,86.74,86.74,402.0,83.9955,83.9955,83.9761,83.9761,402.0
2024-01-29 13:45:00,86.75,86.78,86.75,86.77,700.0,83.9858,84.0149,83.9858,84.0052,700.0
2024-01-29 13:50:00,86.76,86.76,86.72,86.72,700.0,83.9955,83.9955,83.9568,83.9568,700.0
2024-01-29 13:55:00,86.7,86.7,86.64,86.64,630.0,83.9374,83.9374,83.8793,83.8793,630.0
2024-01-29 14:00:00,86.64,86.64,86.64,86.64,0.0,83.8793,83.8793,83.8793,83.8793,0.0
2024-01-29 14:05:00,86.61,86.63,86.61,86.61,700.0,83.8503,83.8697,83.8503,83.8503,700.0
2024-01-29 14:10:00,86.66,86.74,86.66,86.7,961.0,83.8987,83.9761,83.8987,83.9374,961.0
2024-01-29 14:15:00,86.68,86.68,86.63,86.63,300.0,83.9181,83.9181,83.8697,83.8697,300.0
2024-01-29 14:20:00,86.59,86.63,86.59,86.63,300.0,83.8309,83.8697,83.8309,83.8697,300.0
2024-01-29 14:25:00,86.6,86.6,86.6,86.6,318.0,83.8406,83.8406,83.8406,83.8406,318.0
2024-01-29 14:30:00,86.53,86.55,86.53,86.55,352.0,83.7728,83.7922,83.7728,83.7922,352.0
2024-01-29 14:35:00,86.53,86.53,86.51,86.51,852.0,83.7728,83.7728,83.7535,83.7535,852.0
2024-01-29 14:40:00,86.49,86.56,86.49,86.56,600.0,83.7341,83.8019,83.7341,83.8019,600.0
2024-01-29 14:45:00,86.61,86.61,86.57,86.57,700.0,83.8503,83.8503,83.8116,83.8116,700.0
2024-01-29 14:50:00,86.59,86.59,86.59,86.59,200.0,83.8309,83.8309,83.8309,83.8309,200.0
2024-01-29 14:55:00,86.59,86.59,86.59,86.59,0.0,83.8309,83.8309,83.8309,83.8309,0.0
2024-01-29 15:00:00,86.55,86.69,86.55,86.69,300.0,83.7922,83.9277,83.7922,83.9277,300.0
2024-01-29 15:05:00,86.78,86.79,86.77,86.79,667.0,84.0149,84.0246,84.0052,84.0246,667.0
2024-01-29 15:10:00,86.84,86.84,86.84,86.84,257.0,84.073,84.073,84.073,84.073,257.0
2024-01-29 15:15:00,86.93,86.98,86.91,86.98,1000.0,84.1601,84.2085,84.1407,84.2085,1000.0
2024-01-29 15:20:00,87.01,87.11,87.01,87.11,1163.0,84.2375,84.3344,84.2375,84.3344,1163.0
2024-01-29 15:25:00,87.23,87.23,87.23,87.23,373.0,84.4505,84.4505,84.4505,84.4505,373.0
2024-01-29 15:30:00,87.31,87.31,87.31,87.31,150.0,84.528,84.528,84.528,84.528,150.0
2024-01-29 15:35:00,87.32,87.32,87.3,87.3,200.0,84.5377,84.5377,84.5183,84.5183,200.0
2024-01-29 15:40:00,87.18,87.18,87.11,87.12,500.0,84.4021,84.4021,84.3344,84.344,500.0
2024-01-29 15:45:00,87.11,87.11,86.99,86.99,1200.0,84.3344,84.3344,84.2182,84.2182,1200.0
2024-01-29 15:50:00,86.97,86.97,86.95,86.95,713.0,84.1988,84.1988,84.1795,84.1795,713.0
2024-01-29 15:55:00,87.06,87.19,87.04,87.19,2687.0,84.286,84.4118,84.2666,84.4118,2687.0
2024-01-30 09:30:00,86.96,86.96,86.89,86.89,200.0,84.1891,84.1891,84.1214,84.1214,200.0
2024-01-30 09:35:00,86.89,86.89,86.89,86.89,0.0,84.1214,84.1214,84.1214,84.1214,0.0
2024-01-30 09:40:00,86.89,86.89,86.89,86.89,0.0,84.1214,84.1214,84.1214,84.1214,0.0
2024-01-30 09:45:00,86.74,86.78,86.72,86.78,500.0,83.9761,84.0149,83.9568,84.0149,500.0
2024-01-30 09:50:00,86.77,86.78,86.77,86.78,200.0,84.0052,84.0149,84.0052,84.0149,200.0
2024-01-30 09:55:00,86.73,86.73,86.73,86.73,100.0,83.9665,83.9665,83.9665,83.9665,100.0
2024-01-30 10:00:00,86.63,86.63,86.51,86.51,400.0,83.8697,83.8697,83.7535,83.7535,400.0
2024-01-30 10:05:00,86.63,86.63,86.63,86.63,100.0,83.8697,83.8697,83.8697,83.8697,100.0
2024-01-30 10:10:00,86.59,86.59,86.43,86.44,1425.0,83.8309,83.8309,83.676,83.6857,1425.0
2024-01-30 10:15:00,86.4,86.55,86.4,86.5,928.0,83.647,83.7922,83.647,83.7438,928.0
2024-01-30 10:20:00,86.5,86.5,86.5,86.5,0.0,83.7438,83.7438,83.7438,83.7438,0.0
2024-01-30 10:25:00,86.45,86.45,86.45,86.45,100.0,83.6954,83.6954,83.6954,83.6954,100.0
2024-01-30 10:30:00,86.41,86.41,86.38,86.39,600.0,83.6567,83.6567,83.6276,83.6373,600.0
2024-01-30 10:35:00,86.39,86.39,86.39,86.39,0.0,83.6373,83.6373,83.6373,83.6373,0.0
2024-01-30 10:40:00,86.39,86.39,86.39,86.39,0.0,83.6373,83.6373,83.6373,83.6373,0.0
2024-01-30 10:45:00,86.52,86.56,86.52,86.56,200.0,83.7632,83.8019,83.7632,83.8019,200.0
2024-01-30 10:50:00,86.56,86.56,86.51,86.51,200.0,83.8019,83.8019,83.7535,83.7535,200.0
2024-01-30 10:55:00,86.51,86.51,86.51,86.51,0.0,83.7535,83.7535,83.7535,83.7535,0.0
2024-01-30 11:00:00,86.43,86.44,86.43,86.44,200.0,83.676,83.6857,83.676,83.6857,200.0
2024-01-30 11:05:00,86.52,86.55,86.52,86.55,200.0,83.7632,83.7922,83.7632,83.7922,200.0
2024-01-30 11:10:00,86.64,86.64,86.64,86.64,233.0,83.8793,83.8793,83.8793,83.8793,233.0
2024-01-30 11:15:00,86.61,86.62,86.61,86.62,267.0,83.8503,83.86,83.8503,83.86,267.0
2024-01-30 11:20:00,86.62,86.62,86.62,86.62,100.0,83.86,83.86,83.86,83.86,100.0
2024-01-30 11:25:00,86.66,86.66,86.66,86.66,100.0,83.8987,83.8987,83.8987,83.8987,100.0
2024-01-30 11:30:00,86.66,86.66,86.66,86.66,0.0,83.8987,83.8987,83.8987,83.8987,0.0
2024-01-30 11:35:00,86.69,86.73,86.69,86.73,400.0,83.9277,83.9665,83.9277,83.9665,400.0
2024-01-30 11:40:00,86.76,86.81,86.73,86.76,2538.0,83.9955,84.0439,83.9665,83.9955,2538.0
2024-01-30 11:45:00,86.71,86.71,86.71,86.71,200.0,83.9471,83.9471,83.9471,83.9471,200.0
2024-01-30 11:50:00,86.68,86.68,86.68,86.68,200.0,83.9181,83.9181,83.9181,83.9181,200.0
2024-01-30 11:55:00,86.74,86.8,86.74,86.8,300.0,83.9761,84.0342,83.9761,84.0342,300.0
2024-01-30 12:00:00,86.81,86.81,86.79,86.79,200.0,84.0439,84.0439,84.0246,84.0246,200.0
2024-01-30 12:05:00,86.73,86.73,86.71,86.72,763.0,83.9665,83.9665,83.9471,83.9568,763.0
2024-01-30 12:10:00,86.76,86.8,86.76,86.8,554.0,83.9955,84.0342,83.9955,84.0342,554.0
2024-01-30 12:15:00,86.79,86.81,86.77,86.77,400.0,84.0246,84.0439,84.0052,84.0052,400.0
2024-01-30 12:20:00,86.91,86.91,86.89,86.89,200.0,84.1407,84.1407,84.1214,84.1214,200.0
2024-01-30 12:25:00,86.89,86.9,86.89,86.9,300.0,84.1214,84.131,84.1214,84.131,300.0
2024-01-30 12:30:00,86.87,86.91,86.87,86.91,200.0,84.102,84.1407,84.102,84.1407,200.0
2024-01-30 12:35:00,86.92,86.92,86.89,86.89,200.0,84.1504,84.1504,84.1214,84.1214,200.0
2024-01-30 12:40:00,86.88,86.89,86.87,86.89,500.0,84.1117,84.1214,84.102,84.1214,500.0
2024-01-30 12:45:00,86.92,86.92,86.92,86.92,100.0,84.1504,84.1504,84.1504,84.1504,100.0
2024-01-30 12:50:00,86.83,86.83,86.83,86.83,100.0,84.0633,84.0633,84.0633,84.0633,100.0
2024-01-30 12:55:00,86.83,86.83,86.83,86.83,0.0,84.0633,84.0633,84.0633,84.0633,0.0
2024-01-30 13:00:00,86.84,86.84,86.84,86.84,166.0,84.073,84.073,84.073,84.073,166.0
2024-01-30 13:05:00,86.84,86.87,86.83,86.83,757.0,84.073,84.102,84.0633,84.0633,757.0
2024-01-30 13:10:00,86.76,86.79,86.75,86.79,400.0,83.9955,84.0246,83.9858,84.0246,400.0
2024-01-30 13:15:00,86.84,86.84,86.76,86.76,856.0,84.073,84.073,83.9955,83.9955,856.0
2024-01-30 13:20:00,86.72,86.73,86.68,86.68,500.0,83.9568,83.9665,83.9181,83.9181,500.0
2024-01-30 13:25:00,86.7,86.7,86.68,86.68,205.0,83.9374,83.9374,83.9181,83.9181,205.0
2024-01-30 13:30:00,86.68,86.71,86.67,86.71,500.0,83.9181,83.9471,83.9084,83.9471,500.0
2024-01-30 13:35:00,86.74,86.74,86.64,86.64,300.0,83.9761,83.9761,83.8793,83.8793,300.0
2024-01-30 13:40:00,86.6,86.66,86.6,86.64,1100.0,83.8406,83.8987,83.8406,83.8793,1100.0
2024-01-30 13:45:00,86.64,86.66,86.62,86.66,1000.0,83.8793,83.8987,83.86,83.8987,1000.0
2024-01-30 13:50:00,86.65,86.79,86.64,86.73,1500.0,83.889,84.0246,83.8793,83.9665,1500.0
2024-01-30 13:55:00,86.83,86.83,86.76,86.8,630.0,84.0633,84.0633,83.9955,84.0342,630.0
2024-01-30 14:00:00,86.81,86.84,86.81,86.83,753.0,84.0439,84.073,84.0439,84.0633,753.0
2024-01-30 14:05:00,86.83,86.93,86.83,86.93,1058.0,84.0633,84.1601,84.0633,84.1601,1058.0
2024-01-30 14:10:00,87.0,87.1,86.99,87.07,1100.0,84.2279,84.3247,84.2182,84.2956,1100.0
2024-01-30 14:15:00,87.07,87.14,87.07,87.13,900.0,84.2956,84.3634,84.2956,84.3537,900.0
2024-01-30 14:20:00,87.19,87.26,87.19,87.26,708.0,84.4118,84.4796,84.4118,84.4796,708.0
2024-01-30 14:25:00,87.28,87.28,87.21,87.22,812.0,84.4989,84.4989,84.4312,84.4409,812.0
2024-01-30 14:30:00,87.24,87.28,87.23,87.28,900.0,84.4602,84.4989,84.4505,84.4989,900.0
2024-01-30 14:35:00,87.29,87.31,87.21,87.21,600.0,84.5086,84.528,84.4312,84.4312,600.0
2024-01-30 14:40:00,87.18,87.19,87.12,87.12,700.0,84.4021,84.4118,84.344,84.344,700.0
2024-01-30 14:45:00,87.13,87.18,87.13,87.18,500.0,84.3537,84.4021,84.3537,84.4021,500.0
2024-01-30 14:50:00,87.18,87.2,87.18,87.2,458.0,84.4021,84.4215,84.4021,84.4215,458.0
2024-01-30 14:55:00,87.15,87.18,87.15,87.18,400.0,84.3731,84.4021,84.3731,84.4021,400.0
2024-01-30 15:00:00,87.24,87.24,87.12,87.12,400.0,84.4602,84.4602,84.344,84.344,400.0
2024-01-30 15:05:00,87.08,87.08,87.08,87.08,100.0,84.3053,84.3053,84.3053,84.3053,100.0
2024-01-30 15:10:00,87.02,87.09,87.02,87.07,1000.0,84.2472,84.315,84.2472,84.2956,1000.0
2024-01-30 15:15:00,87.06,87.11,87.03,87.04,1400.0,84.286,84.3344,84.2569,84.2666,1400.0
2024-01-30 15:20:00,87.03,87.03,86.93,86.93,1481.0,84.2569,84.2569,84.1601,84.1601,1481.0
2024-01-30 15:25:00,86.95,87.08,86.95,87.08,1500.0,84.1795,84.3053,84.1795,84.3053,1500.0
2024-01-30 15:30:00,87.06,87.08,87.01,87.02,1400.0,84.286,84.3053,84.2375,84.2472,1400.0
2024-01-30 15:35:00,87.02,87.02,86.98,86.99,600.0,84.2472,84.2472,84.2085,84.2182,600.0
2024-01-30 15:40:00,86.97,87.03,86.97,87.02,1800.0,84.1988,84.2569,84.1988,84.2472,1800.0
2024-01-30 15:45:00,86.93,86.94,86.89,86.89,1800.0,84.1601,84.1698,84.1214,84.1214,1800.0
2024-01-30 15:50:00,86.89,86.89,86.85,86.86,3100.0,84.1214,84.1214,84.0826,84.0923,3100.0
2024-01-30 15:55:00,86.86,86.95,86.81,86.94,4956.0,84.0923,84.1795,84.0439,84.1698,4956.0
2024-01-31 09:40:00,87.0,87.04,87.0,87.04,200.0,84.2279,84.2666,84.2279,84.2666,200.0
2024-01-31 09:45:00,87.45,87.5,87.45,87.5,400.0,84.6635,84.7119,84.6635,84.7119,400.0
2024-01-31 09:50:00,87.37,87.42,87.17,87.17,641.0,84.5861,84.6345,84.3924,84.3924,641.0
2024-01-31 09:55:00,87.15,87.25,87.15,87.25,300.0,84.3731,84.4699,84.3731,84.4699,300.0
2024-01-31 10:00:00,87.12,87.12,87.12,87.12,100.0,84.344,84.344,84.344,84.344,100.0
2024-01-31 10:05:00,87.12,87.12,87.12,87.12,0.0,84.344,84.344,84.344,84.344,0.0
2024-01-31 10:10:00,87.12,87.12,87.12,87.12,0.0,84.344,84.344,84.344,84.344,0.0
2024-01-31 10:15:00,87.12,87.12,87.12,87.12,0.0,84.344,84.344,84.344,84.344,0.0
2024-01-31 10:20:00,87.38,87.46,87.38,87.46,200.0,84.5958,84.6732,84.5958,84.6732,200.0
2024-01-31 10:25:00,87.52,87.52,87.52,87.52,134.0,84.7313,84.7313,84.7313,84.7313,134.0
2024-01-31 10:30:00,87.62,87.77,87.62,87.75,500.0,84.8281,84.9733,84.8281,84.954,500.0
2024-01-31 10:35:00,87.7,87.86,87.7,87.78,700.0,84.9056,85.0605,84.9056,84.983,700.0
2024-01-31 10:40:00,87.79,87.81,87.76,87.76,400.0,84.9927,85.0121,84.9636,84.9636,400.0
2024-01-31 10:45:00,87.9,87.9,87.9,87.9,100.0,85.0992,85.0992,85.0992,85.0992,100.0
2024-01-31 10:50:00,87.81,87.81,87.77,87.77,200.0,85.0121,85.0121,84.9733,84.9733,200.0
2024-01-31 10:55:00,87.77,87.8,87.77,87.8,400.0,84.9733,85.0024,84.9733,85.0024,400.0
2024-01-31 11:00:00,87.79,87.79,87.78,87.78,200.0,84.9927,84.9927,84.983,84.983,200.0
2024-01-31 11:05:00,87.94,87.94,87.94,87.94,100.0,85.1379,85.1379,85.1379,85.1379,100.0
2024-01-31 11:10:00,87.94,87.94,87.94,87.94,0.0,85.1379,85.1379,85.1379,85.1379,0.0
2024-01-31 11:15:00,87.85,87.85,87.84,87.84,237.0,85.0508,85.0508,85.0411,85.0411,237.0
2024-01-31 11:20:00,87.86,87.91,87.86,87.91,200.0,85.0605,85.1089,85.0605,85.1089,200.0
2024-01-31 11:25:00,87.91,87.95,87.91,87.95,200.0,85.1089,85.1476,85.1089,85.1476,200.0
2024-01-31 11:30:00,87.95,87.95,87.95,87.95,0.0,85.1476,85.1476,85.1476,85.1476,0.0
2024-01-31 11:35:00,87.75,87.75,87.74,87.74,200.0,84.954,84.954,84.9443,84.9443,200.0
2024-01-31 11:40:00,87.6,87.6,87.6,87.6,100.0,84.8087,84.8087,84.8087,84.8087,100.0
2024-01-31 11:45:00,87.6,87.6,87.6,87.6,0.0,84.8087,84.8087,84.8087,84.8087,0.0
2024-01-31 11:50:00,87.78,87.78,87.78,87.78,100.0,84.983,84.983,84.983,84.983,100.0
2024-01-31 11:55:00,87.86,87.88,87.86,87.88,400.0,85.0605,85.0798,85.0605,85.0798,400.0
2024-01-31 12:00:00,87.88,87.88,87.88,87.88,0.0,85.0798,85.0798,85.0798,85.0798,0.0
2024-01-31 12:05:00,87.88,87.88,87.88,87.88,0.0,85.0798,85.0798,85.0798,85.0798,0.0
2024-01-31 12:10:00,87.83,87.84,87.83,87.84,200.0,85.0314,85.0411,85.0314,85.0411,200.0
2024-01-31 12:15:00,87.85,87.86,87.85,87.86,300.0,85.0508,85.0605,85.0508,85.0605,300.0
2024-01-31 12:20:00,87.91,87.91,87.9,87.9,200.0,85.1089,85.1089,85.0992,85.0992,200.0
2024-01-31 12:25:00,87.94,87.97,87.94,87.97,300.0,85.1379,85.167,85.1379,85.167,300.0
2024-01-31 12:30:00,87.92,87.94,87.87,87.87,800.0,85.1185,85.1379,85.0701,85.0701,800.0
2024-01-31 12:35:00,87.83,87.83,87.67,87.67,1024.0,85.0314,85.0314,84.8765,84.8765,1024.0
2024-01-31 12:40:00,87.64,87.72,87.64,87.72,200.0,84.8475,84.9249,84.8475,84.9249,200.0
2024-01-31 12:45:00,87.68,87.68,87.65,87.65,300.0,84.8862,84.8862,84.8572,84.8572,300.0
2024-01-31 12:50:00,87.65,87.65,87.65,87.65,0.0,84.8572,84.8572,84.8572,84.8572,0.0
2024-01-31 12:55:00,87.62,87.62,87.62,87.62,100.0,84.8281,84.8281,84.8281,84.8281,100.0
2024-01-31 13:00:00,87.62,87.62,87.62,87.62,100.0,84.8281,84.8281,84.8281,84.8281,100.0
2024-01-31 13:05:00,87.64,87.64,87.63,87.63,200.0,84.8475,84.8475,84.8378,84.8378,200.0
2024-01-31 13:10:00,87.63,87.63,87.63,87.63,0.0,84.8378,84.8378,84.8378,84.8378,0.0
2024-01-31 13:15:00,87.49,87.55,87.49,87.55,500.0,84.7022,84.7603,84.7022,84.7603,500.0
2024-01-31 13:20:00,87.49,87.49,87.49,87.49,100.0,84.7022,84.7022,84.7022,84.7022,100.0
2024-01-31 13:25:00,87.56,87.56,87.56,87.56,200.0,84.77,84.77,84.77,84.77,200.0
2024-01-31 13:30:00,87.56,87.56,87.56,87.56,0.0,84.77,84.77,84.77,84.77,0.0
2024-01-31 13:35:00,87.56,87.56,87.56,87.56,0.0,84.77,84.77,84.77,84.77,0.0
2024-01-31 13:40:00,87.47,87.48,87.45,87.45,500.0,84.6829,84.6926,84.6635,84.6635,500.0
2024-01-31 13:45:00,87.58,87.58,87.58,87.58,200.0,84.7894,84.7894,84.7894,84.7894,200.0
2024-01-31 13:50:00,87.66,87.66,87.65,87.65,300.0,84.8668,84.8668,84.8572,84.8572,300.0
2024-01-31 13:55:00,87.7,87.7,87.67,87.67,500.0,84.9056,84.9056,84.8765,84.8765,500.0
2024-01-31 14:00:00,87.56,87.56,87.37,87.37,300.0,84.77,84.77,84.5861,84.5861,300.0
2024-01-31 14:05:00,87.54,87.54,87.26,87.26,400.0,84.7507,84.7507,84.4796,84.4796,400.0
2024-01-31 14:10:00,87.31,87.35,87.27,87.27,400.0,84.528,84.5667,84.4893,84.4893,400.0
2024-01-31 14:15:00,87.25,87.25,87.24,87.24,200.0,84.4699,84.4699,84.4602,84.4602,200.0
2024-01-31 14:20:00,87.15,87.15,87.09,87.09,270.0,84.3731,84.3731,84.315,84.315,270.0
2024-01-31 14:25:00,87.11,87.11,87.09,87.09,300.0,84.3344,84.3344,84.315,84.315,300.0
2024-01-31 14:30:00,87.09,87.28,87.09,87.25,600.0,84.315,84.4989,84.315,84.4699,600.0
2024-01-31 14:35:00,87.36,87.49,87.31,87.49,500.0,84.5764,84.7022,84.528,84.7022,500.0
2024-01-31 14:40:00,87.74,87.74,87.74,87.74,100.0,84.9443,84.9443,84.9443,84.9443,100.0
2024-01-31 14:45:00,87.74,87.75,87.67,87.75,600.0,84.9443,84.954,84.8765,84.954,600.0
2024-01-31 14:50:00,87.4,87.55,87.4,87.55,400.0,84.6151,84.7603,84.6151,84.7603,400.0
2024-01-31 14:55:00,87.48,87.48,87.32,87.32,929.0,84.6926,84.6926,84.5377,84.5377,929.0
2024-01-31 15:00:00,87.1,87.1,86.74,86.74,700.0,84.3247,84.3247,83.9761,83.9761,700.0
2024-01-31 15:05:00,86.73,86.73,86.53,86.58,1235.0,83.9665,83.9665,83.7728,83.8212,1235.0
2024-01-31 15:10:00,86.71,86.76,86.55,86.62,1000.0,83.9471,83.9955,83.7922,83.86,1000.0
2024-01-31 15:15:00,86.56,86.65,86.47,86.48,800.0,83.8019,83.889,83.7148,83.7244,800.0
2024-01-31 15:20:00,86.56,86.79,86.56,86.7,2300.0,83.8019,84.0246,83.8019,83.9374,2300.0
2024-01-31 15:25:00,86.64,86.7,86.59,86.62,700.0,83.8793,83.9374,83.8309,83.86,700.0
2024-01-31 15:30:00,86.7,86.7,86.54,86.54,828.0,83.9374,83.9374,83.7825,83.7825,828.0
2024-01-31 15:35:00,86.59,86.63,86.57,86.58,1305.0,83.8309,83.8697,83.8116,83.8212,1305.0
2024-01-31 15:40:00,86.61,86.74,86.61,86.67,800.0,83.8503,83.9761,83.8503,83.9084,800.0
2024-01-31 15:45:00,86.65,86.65,86.58,86.58,1467.0,83.889,83.889,83.8212,83.8212,1467.0
2024-01-31 15:50:00,86.57,86.66,86.56,86.62,1517.0,83.8116,83.8987,83.8019,83.86,1517.0
2024-01-31 15:55:00,86.73,86.73,86.53,86.54,3745.0,83.9665,83.9665,83.7728,83.7825,3745.0
2024-02-01 09:30:00,86.31,86.31,85.92,86.08,463.0,83.5598,83.5598,83.1823,83.3372,463.0
2024-02-01 09:35:00,86.08,86.08,86.08,86.08,0.0,83.3372,83.3372,83.3372,83.3372,0.0
2024-02-01 09:40:00,86.08,86.3,86.08,86.3,300.0,83.3372,83.5502,83.3372,83.5502,300.0
2024-02-01 09:45:00,86.58,86.68,86.58,86.65,716.0,83.8212,83.9181,83.8212,83.889,716.0
2024-02-01 09:50:00,86.58,86.67,86.58,86.67,400.0,83.8212,83.9084,83.8212,83.9084,400.0
2024-02-01 09:55:00,86.5,86.5,86.42,86.49,1000.0,83.7438,83.7438,83.6663,83.7341,1000.0
2024-02-01 10:00:00,86.42,86.5,86.34,86.5,500.0,83.6663,83.7438,83.5889,83.7438,500.0
2024-02-01 10:05:00,86.45,86.45,86.45,86.45,100.0,83.6954,83.6954,83.6954,83.6954,100.0
2024-02-01 10:10:00,86.44,86.53,86.44,86.52,424.0,83.6857,83.7728,83.6857,83.7632,424.0
2024-02-01 10:15:00,86.49,86.55,86.49,86.54,800.0,83.7341,83.7922,83.7341,83.7825,800.0
2024-02-01 10:20:00,86.54,86.54,86.54,86.54,0.0,83.7825,83.7825,83.7825,83.7825,0.0
2024-02-01 10:25:00,86.39,86.39,86.39,86.39,100.0,83.6373,83.6373,83.6373,83.6373,100.0
2024-02-01 10:30:00,86.51,86.56,86.51,86.56,381.0,83.7535,83.8019,83.7535,83.8019,381.0
2024-02-01 10:35:00,86.58,86.96,86.58,86.83,698.0,83.8212,84.1891,83.8212,84.0633,698.0
2024-02-01 10:40:00,86.83,86.83,86.83,86.83,0.0,84.0633,84.0633,84.0633,84.0633,0.0
2024-02-01 10:45:00,86.7,86.7,86.55,86.55,541.0,83.9374,83.9374,83.7922,83.7922,541.0
2024-02-01 10:50:00,86.4,86.4,86.36,86.36,725.0,83.647,83.647,83.6083,83.6083,725.0
2024-02-01 10:55:00,86.36,86.36,86.36,86.36,0.0,83.6083,83.6083,83.6083,83.6083,0.0
2024-02-01 11:00:00,86.36,86.36,86.36,86.36,0.0,83.6083,83.6083,83.6083,83.6083,0.0
2024-02-01 11:05:00,86.36,86.39,86.29,86.29,1060.0,83.6083,83.6373,83.5405,83.5405,1060.0
2024-02-01 11:10:00,86.24,86.25,86.17,86.17,330.0,83.4921,83.5018,83.4243,83.4243,330.0
2024-02-01 11:15:00,86.17,86.17,86.17,86.17,0.0,83.4243,83.4243,83.4243,83.4243,0.0
2024-02-01 11:20:00,86.13,86.17,86.11,86.11,521.0,83.3856,83.4243,83.3662,83.3662,521.0
2024-02-01 11:25:00,86.16,86.19,86.16,86.19,357.0,83.4146,83.4437,83.4146,83.4437,357.0
2024-02-01 11:30:00,86.33,86.38,86.33,86.38,200.0,83.5792,83.6276,83.5792,83.6276,200.0
2024-02-01 11:35:00,86.35,86.35,86.35,86.35,133.0,83.5986,83.5986,83.5986,83.5986,133.0
2024-02-01 11:40:00,86.49,86.54,86.49,86.54,693.0,83.7341,83.7825,83.7341,83.7825,693.0
2024-02-01 11:45:00,86.62,86.73,86.62,86.73,577.0,83.86,83.9665,83.86,83.9665,577.0
2024-02-01 11:50:00,86.77,86.81,86.73,86.81,767.0,84.0052,84.0439,83.9665,84.0439,767.0
2024-02-01 11:55:00,86.91,86.93,86.88,86.93,690.0,84.1407,84.1601,84.1117,84.1601,690.0
2024-02-01 12:00:00,86.93,87.13,86.93,87.13,1100.0,84.1601,84.3537,84.1601,84.3537,1100.0
2024-02-01 12:05:00,87.19,87.23,87.18,87.23,300.0,84.4118,84.4505,84.4021,84.4505,300.0
2024-02-01 12:10:00,87.22,87.22,87.02,87.02,332.0,84.4409,84.4409,84.2472,84.2472,332.0
2024-02-01 12:15:00,86.97,86.99,86.97,86.99,300.0,84.1988,84.2182,84.1988,84.2182,300.0
2024-02-01 12:20:00,87.04,87.04,87.04,87.04,100.0,84.2666,84.2666,84.2666,84.2666,100.0
2024-02-01 12:25:00,87.06,87.06,87.05,87.05,200.0,84.286,84.286,84.2763,84.2763,200.0
2024-02-01 12:30:00,87.09,87.09,87.0,87.0,400.0,84.315,84.315,84.2279,84.2279,400.0
2024-02-01 12:35:00,86.94,86.94,86.94,86.94,200.0,84.1698,84.1698,84.1698,84.1698,200.0
2024-02-01 12:40:00,87.15,87.15,87.13,87.13,200.0,84.3731,84.3731,84.3537,84.3537,200.0
2024-02-01 12:45:00,87.27,87.29,87.26,87.26,300.0,84.4893,84.5086,84.4796,84.4796,300.0
2024-02-01 12:50:00,87.35,87.5,87.33,87.5,576.0,84.5667,84.7119,84.5473,84.7119,576.0
2024-02-01 12:55:00,87.48,87.48,87.42,87.42,280.0,84.6926,84.6926,84.6345,84.6345,280.0
2024-02-01 13:00:00,87.42,87.42,87.42,87.42,0.0,84.6345,84.6345,84.6345,84.6345,0.0
2024-02-01 13:05:00,87.4,87.4,87.16,87.16,592.0,84.6151,84.6151,84.3828,84.3828,592.0
2024-02-01 13:10:00,87.16,87.16,87.16,87.16,0.0,84.3828,84.3828,84.3828,84.3828,0.0
2024-02-01 13:15:00,87.37,87.38,87.37,87.38,267.0,84.5861,84.5958,84.5861,84.5958,267.0
2024-02-01 13:20:00,87.35,87.35,87.35,87.35,100.0,84.5667,84.5667,84.5667,84.5667,100.0
2024-02-01 13:25:00,87.37,87.37,87.24,87.24,675.0,84.5861,84.5861,84.4602,84.4602,675.0
2024-02-01 13:30:00,87.27,87.38,87.27,87.33,448.0,84.4893,84.5958,84.4893,84.5473,448.0
2024-02-01 13:35:00,87.29,87.29,87.25,87.25,300.0,84.5086,84.5086,84.4699,84.4699,300.0
2024-02-01 13:40:00,87.27,87.27,87.27,87.27,367.0,84.4893,84.4893,84.4893,84.4893,367.0
2024-02-01 13:45:00,87.3,87.3,87.22,87.22,300.0,84.5183,84.5183,84.4409,84.4409,300.0
2024-02-01 13:50:00,87.2,87.34,87.2,87.34,200.0,84.4215,84.557,84.4215,84.557,200.0
2024-02-01 13:55:00,87.39,87.48,87.39,87.48,300.0,84.6054,84.6926,84.6054,84.6926,300.0
2024-02-01 14:00:00,87.43,87.43,87.42,87.42,200.0,84.6442,84.6442,84.6345,84.6345,200.0
2024-02-01 14:05:00,87.42,87.42,87.42,87.42,100.0,84.6345,84.6345,84.6345,84.6345,100.0
2024-02-01 14:10:00,87.42,87.42,87.42,87.42,0.0,84.6345,84.6345,84.6345,84.6345,0.0
2024-02-01 14:15:00,87.31,87.31,87.31,87.31,100.0,84.528,84.528,84.528,84.528,100.0
2024-02-01 14:20:00,87.29,87.29,87.14,87.14,200.0,84.5086,84.5086,84.3634,84.3634,200.0
2024-02-01 14:25:00,87.21,87.24,87.21,87.24,394.0,84.4312,84.4602,84.4312,84.4602,394.0
2024-02-01 14:30:00,87.21,87.21,87.21,87.21,169.0,84.4312,84.4312,84.4312,84.4312,169.0
2024-02-01 14:35:00,87.19,87.21,87.19,87.21,200.0,84.4118,84.4312,84.4118,84.4312,200.0
2024-02-01 14:40:00,87.28,87.28,87.28,87.28,100.0,84.4989,84.4989,84.4989,84.4989,100.0
2024-02-01 14:45:00,87.3,87.3,87.29,87.29,200.0,84.5183,84.5183,84.5086,84.5086,200.0
2024-02-01 14:50:00,87.42,87.56,87.42,87.53,659.0,84.6345,84.77,84.6345,84.741,659.0
2024-02-01 14:55:00,87.59,87.73,87.59,87.73,1056.0,84.7991,84.9346,84.7991,84.9346,1056.0
2024-02-01 15:00:00,87.75,87.83,87.74,87.83,979.0,84.954,85.0314,84.9443,85.0314,979.0
2024-02-01 15:05:00,87.84,87.84,87.76,87.77,976.0,85.0411,85.0411,84.9636,84.9733,976.0
2024-02-01 15:10:00,87.81,87.84,87.74,87.74,767.0,85.0121,85.0411,84.9443,84.9443,767.0
2024-02-01 15:15:00,87.73,87.74,87.71,87.74,560.0,84.9346,84.9443,84.9152,84.9443,560.0
2024-02-01 15:20:00,87.7,87.7,87.63,87.66,1300.0,84.9056,84.9056,84.8378,84.8668,1300.0
2024-02-01 15:25:00,87.68,87.69,87.67,87.67,500.0,84.8862,84.8959,84.8765,84.8765,500.0
2024-02-01 15:30:00,87.69,87.72,87.64,87.64,904.0,84.8959,84.9249,84.8475,84.8475,904.0
2024-02-01 15:35:00,87.84,87.88,87.79,87.87,1100.0,85.0411,85.0798,84.9927,85.0701,1100.0
2024-02-01 15:40:00,87.92,87.93,87.86,87.86,600.0,85.1185,85.1282,85.0605,85.0605,600.0
2024-02-01 15:45:00,87.85,87.87,87.84,87.84,300.0,85.0508,85.0701,85.0411,85.0411,300.0
2024-02-01 15:50:00,87.82,87.92,87.77,87.85,2894.0,85.0217,85.1185,84.9733,85.0508,2894.0
2024-02-01 15:55:00,87.86,88.3,87.86,88.28,7850.0,85.0605,85.4864,85.0605,85.4671,7850.0
2024-02-02 09:30:00,87.35,87.35,86.65,86.65,500.0,84.5667,84.5667,83.889,83.889,500.0
2024-02-02 09:35:00,86.58,86.58,86.58,86.58,200.0,83.8212,83.8212,83.8212,83.8212,200.0
2024-02-02 09:40:00,86.58,86.58,86.58,86.58,0.0,83.8212,83.8212,83.8212,83.8212,0.0
2024-02-02 09:45:00,85.86,85.88,85.85,85.85,600.0,83.1242,83.1436,83.1145,83.1145,600.0
2024-02-02 09:50:00,85.66,85.66,85.43,85.57,2400.0,82.9306,82.9306,82.7079,82.8434,2400.0
2024-02-02 09:55:00,85.63,85.63,85.61,85.61,200.0,82.9015,82.9015,82.8822,82.8822,200.0
2024-02-02 10:00:00,85.67,85.85,85.66,85.85,1284.0,82.9402,83.1145,82.9306,83.1145,1284.0
2024-02-02 10:05:00,85.85,85.86,85.6,85.61,800.0,83.1145,83.1242,82.8725,82.8822,800.0
2024-02-02 10:10:00,85.69,85.69,85.53,85.62,500.0,82.9596,82.9596,82.8047,82.8918,500.0
2024-02-02 10:15:00,85.85,85.85,85.75,85.75,300.0,83.1145,83.1145,83.0177,83.0177,300.0
2024-02-02 10:20:00,85.79,85.91,85.79,85.91,600.0,83.0564,83.1726,83.0564,83.1726,600.0
2024-02-02 10:25:00,85.85,85.85,85.62,85.67,600.0,83.1145,83.1145,82.8918,82.9402,600.0
2024-02-02 10:30:00,85.72,85.73,85.67,85.73,656.0,82.9886,82.9983,82.9402,82.9983,656.0
2024-02-02 10:35:00,85.9,85.93,85.77,85.93,1659.0,83.1629,83.192,83.0371,83.192,1659.0
2024-02-02 10:40:00,86.03,86.23,86.03,86.22,1458.0,83.2888,83.4824,83.2888,83.4727,1458.0
2024-02-02 10:45:00,86.28,86.28,86.2,86.2,1365.0,83.5308,83.5308,83.4534,83.4534,1365.0
2024-02-02 10:50:00,85.95,85.95,85.75,85.81,500.0,83.2113,83.2113,83.0177,83.0758,500.0
2024-02-02 10:55:00,85.88,86.08,85.88,86.08,1175.0,83.1436,83.3372,83.1436,83.3372,1175.0
2024-02-02 11:00:00,86.06,86.06,86.0,86.02,515.0,83.3178,83.3178,83.2597,83.2791,515.0
2024-02-02 11:05:00,86.08,86.08,85.93,85.93,600.0,83.3372,83.3372,83.192,83.192,600.0
2024-02-02 11:10:00,85.91,86.0,85.91,86.0,500.0,83.1726,83.2597,83.1726,83.2597,500.0
2024-02-02 11:15:00,86.05,86.05,86.05,86.05,100.0,83.3081,83.3081,83.3081,83.3081,100.0
2024-02-02 11:20:00,86.15,86.2,86.15,86.18,300.0,83.4049,83.4534,83.4049,83.434,300.0
2024-02-02 11:25:00,86.14,86.21,86.09,86.21,1212.0,83.3953,83.463,83.3469,83.463,1212.0
2024-02-02 11:30:00,86.31,86.42,86.31,86.42,300.0,83.5598,83.6663,83.5598,83.6663,300.0
2024-02-02 11:35:00,86.47,86.67,86.47,86.67,1722.0,83.7148,83.9084,83.7148,83.9084,1722.0
2024-02-02 11:40:00,86.83,86.83,86.83,86.83,200.0,84.0633,84.0633,84.0633,84.0633,200.0
2024-02-02 11:45:00,86.78,86.86,86.74,86.86,1000.0,84.0149,84.0923,83.9761,84.0923,1000.0
2024-02-02 11:50:00,86.78,86.78,86.78,86.78,100.0,84.0149,84.0149,84.0149,84.0149,100.0
2024-02-02 11:55:00,86.71,86.71,86.67,86.67,200.0,83.9471,83.9471,83.9084,83.9084,200.0
2024-02-02 12:00:00,86.6,86.6,86.59,86.59,200.0,83.8406,83.8406,83.8309,83.8309,200.0
2024-02-02 12:05:00,86.61,86.61,86.61,86.61,100.0,83.8503,83.8503,83.8503,83.8503,100.0
2024-02-02 12:10:00,86.47,86.47,86.43,86.43,200.0,83.7148,83.7148,83.676,83.676,200.0
2024-02-02 12:15:00,86.48,86.48,86.48,86.48,253.0,83.7244,83.7244,83.7244,83.7244,253.0
2024-02-02 12:20:00,86.53,86.53,86.31,86.31,560.0,83.7728,83.7728,83.5598,83.5598,560.0
2024-02-02 12:25:00,86.35,86.46,86.35,86.46,600.0,83.5986,83.7051,83.5986,83.7051,600.0
2024-02-02 12:30:00,86.55,86.55,86.55,86.55,100.0,83.7922,83.7922,83.7922,83.7922,100.0
2024-02-02 12:35:00,86.62,86.65,86.62,86.65,300.0,83.86,83.889,83.86,83.889,300.0
2024-02-02 12:40:00,86.71,86.71,86.67,86.67,800.0,83.9471,83.9471,83.9084,83.9084,800.0
2024-02-02 12:45:00,86.37,86.5,86.37,86.5,700.0,83.6179,83.7438,83.6179,83.7438,700.0
2024-02-02 12:50:00,86.4,86.4,86.38,86.38,300.0,83.647,83.647,83.6276,83.6276,300.0
2024-02-02 12:55:00,86.48,86.55,86.48,86.55,300.0,83.7244,83.7922,83.7244,83.7922,300.0
2024-02-02 13:00:00,86.55,86.55,86.55,86.55,0.0,83.7922,83.7922,83.7922,83.7922,0.0
2024-02-02 13:05:00,86.7,86.7,86.57,86.57,300.0,83.9374,83.9374,83.8116,83.8116,300.0
2024-02-02 13:10:00,86.57,86.63,86.57,86.62,300.0,83.8116,83.8697,83.8116,83.86,300.0
2024-02-02 13:15:00,86.62,86.7,86.62,86.7,400.0,83.86,83.9374,83.86,83.9374,400.0
2024-02-02 13:20:00,86.75,86.75,86.75,86.75,200.0,83.9858,83.9858,83.9858,83.9858,200.0
2024-02-02 13:25:00,86.81,86.81,86.81,86.81,100.0,84.0439,84.0439,84.0439,84.0439,100.0
2024-02-02 13:30:00,86.63,86.63,86.63,86.63,600.0,83.8697,83.8697,83.8697,83.8697,600.0
2024-02-02 13:35:00,86.61,86.61,86.6,86.6,200.0,83.8503,83.8503,83.8406,83.8406,200.0
2024-02-02 13:40:00,86.67,86.69,86.67,86.69,300.0,83.9084,83.9277,83.9084,83.9277,300.0
2024-02-02 13:45:00,86.68,86.7,86.67,86.7,462.0,83.9181,83.9374,83.9084,83.9374,462.0
2024-02-02 13:50:00,86.74,86.74,86.69,86.73,450.0,83.9761,83.9761,83.9277,83.9665,450.0
2024-02-02 13:55:00,86.82,86.83,86.82,86.83,200.0,84.0536,84.0633,84.0536,84.0633,200.0
2024-02-02 14:00:00,86.92,86.92,86.89,86.89,375.0,84.1504,84.1504,84.1214,84.1214,375.0
2024-02-02 14:05:00,86.85,86.89,86.85,86.86,462.0,84.0826,84.1214,84.0826,84.0923,462.0
2024-02-02 14:10:00,86.85,86.91,86.85,86.91,800.0,84.0826,84.1407,84.0826,84.1407,800.0
2024-02-02 14:15:00,86.99,87.03,86.99,87.03,300.0,84.2182,84.2569,84.2182,84.2569,300.0
2024-02-02 14:20:00,87.0,87.07,87.0,87.05,2071.0,84.2279,84.2956,84.2279,84.2763,2071.0
2024-02-02 14:25:00,87.03,87.05,87.03,87.05,650.0,84.2569,84.2763,84.2569,84.2763,650.0
2024-02-02 14:30:00,87.13,87.21,87.13,87.21,363.0,84.3537,84.4312,84.3537,84.4312,363.0
2024-02-02 14:35:00,87.38,87.41,87.38,87.38,730.0,84.5958,84.6248,84.5958,84.5958,730.0
2024-02-02 14:40:00,87.41,87.42,87.37,87.4,577.0,84.6248,84.6345,84.5861,84.6151,577.0
2024-02-02 14:45:00,87.41,87.41,87.41,87.41,100.0,84.6248,84.6248,84.6248,84.6248,100.0
2024-02-02 14:50:00,87.37,87.45,87.37,87.44,4562.0,84.5861,84.6635,84.5861,84.6538,4562.0
2024-02-02 14:55:00,87.49,87.49,87.49,87.49,100.0,84.7022,84.7022,84.7022,84.7022,100.0
2024-02-02 15:00:00,87.59,87.71,87.59,87.7,1107.0,84.7991,84.9152,84.7991,84.9056,1107.0
2024-02-02 15:05:00,87.69,87.75,87.69,87.71,1259.0,84.8959,84.954,84.8959,84.9152,1259.0
2024-02-02 15:10:00,87.78,87.81,87.69,87.69,300.0,84.983,85.0121,84.8959,84.8959,300.0
2024-02-02 15:15:00,87.73,87.81,87.73,87.81,700.0,84.9346,85.0121,84.9346,85.0121,700.0
2024-02-02 15:20:00,87.91,87.99,87.87,87.99,1550.0,85.1089,85.1863,85.0701,85.1863,1550.0
2024-02-02 15:25:00,88.01,88.24,88.0,88.2,16354.0,85.2057,85.4284,85.196,85.3896,16354.0
2024-02-02 15:30:00,88.2,88.2,88.09,88.13,1476.0,85.3896,85.3896,85.2831,85.3219,1476.0
2024-02-02 15:35:00,88.13,88.19,88.1,88.14,1970.0,85.3219,85.3799,85.2928,85.3315,1970.0
2024-02-02 15:40:00,88.11,88.52,88.01,88.01,9380.0,85.3025,85.6994,85.2057,85.2057,9380.0
2024-02-02 15:45:00,88.01,88.09,87.8,87.92,2400.0,85.2057,85.2831,85.0024,85.1185,2400.0
2024-02-02 15:50:00,87.91,88.1,87.83,88.1,3673.0,85.1089,85.2928,85.0314,85.2928,3673.0
2024-02-02 15:55:00,88.06,88.1,87.92,87.94,10406.0,85.2541,85.2928,85.1185,85.1379,10406.0
2024-02-05 09:30:00,86.71,86.95,86.69,86.81,1959.0,83.9471,84.1795,83.9277,84.0439,1959.0
2024-02-05 09:35:00,86.97,87.33,86.89,87.33,900.0,84.1988,84.5473,84.1214,84.5473,900.0
2024-02-05 09:40:00,87.3,87.39,87.22,87.29,3555.0,84.5183,84.6054,84.4409,84.5086,3555.0
2024-02-05 09:45:00,87.19,87.3,87.0,87.12,900.0,84.4118,84.5183,84.2279,84.344,900.0
2024-02-05 09:50:00,87.04,87.04,86.75,87.03,2890.0,84.2666,84.2666,83.9858,84.2569,2890.0
2024-02-05 09:55:00,87.0,87.01,86.83,86.83,800.0,84.2279,84.2375,84.0633,84.0633,800.0
2024-02-05 10:00:00,86.72,86.72,86.52,86.62,1802.0,83.9568,83.9568,83.7632,83.86,1802.0
2024-02-05 10:05:00,86.5,86.5,86.23,86.32,500.0,83.7438,83.7438,83.4824,83.5695,500.0
2024-02-05 10:10:00,86.23,86.66,86.23,86.66,500.0,83.4824,83.8987,83.4824,83.8987,500.0
2024-02-05 10:15:00,86.61,86.62,86.42,86.42,700.0,83.8503,83.86,83.6663,83.6663,700.0
2024-02-05 10:20:00,86.4,86.4,86.34,86.34,401.0,83.647,83.647,83.5889,83.5889,401.0
2024-02-05 10:25:00,86.44,86.47,86.44,86.47,500.0,83.6857,83.7148,83.6857,83.7148,500.0
2024-02-05 10:30:00,86.42,86.52,86.42,86.52,800.0,83.6663,83.7632,83.6663,83.7632,800.0
2024-02-05 10:35:00,86.48,86.48,86.48,86.48,100.0,83.7244,83.7244,83.7244,83.7244,100.0
2024-02-05 10:40:00,86.73,86.83,86.73,86.82,300.0,83.9665,84.0633,83.9665,84.0536,300.0
2024-02-05 10:45:00,86.56,86.78,86.56,86.77,2491.0,83.8019,84.0149,83.8019,84.0052,2491.0
2024-02-05 10:50:00,86.81,86.81,86.64,86.68,2579.0,84.0439,84.0439,83.8793,83.9181,2579.0
2024-02-05 10:55:00,86.55,86.57,86.5,86.57,1463.0,83.7922,83.8116,83.7438,83.8116,1463.0
2024-02-05 11:00:00,86.64,86.68,86.6,86.63,541.0,83.8793,83.9181,83.8406,83.8697,541.0
2024-02-05 11:05:00,86.65,86.74,86.65,86.74,600.0,83.889,83.9761,83.889,83.9761,600.0
2024-02-05 11:10:00,86.77,86.78,86.72,86.72,400.0,84.0052,84.0149,83.9568,83.9568,400.0
2024-02-05 11:15:00,86.64,86.74,86.64,86.71,300.0,83.8793,83.9761,83.8793,83.9471,300.0
2024-02-05 11:20:00,86.68,86.73,86.65,86.69,700.0,83.9181,83.9665,83.889,83.9277,700.0
2024-02-05 11:25:00,86.72,86.72,86.62,86.62,500.0,83.9568,83.9568,83.86,83.86,500.0
2024-02-05 11:30:00,86.58,86.61,86.58,86.61,400.0,83.8212,83.8503,83.8212,83.8503,400.0
2024-02-05 11:35:00,86.61,86.82,86.61,86.82,700.0,83.8503,84.0536,83.8503,84.0536,700.0
2024-02-05 11:40:00,86.83,86.83,86.83,86.83,200.0,84.0633,84.0633,84.0633,84.0633,200.0
2024-02-05 11:45:00,86.7,86.7,86.62,86.62,300.0,83.9374,83.9374,83.86,83.86,300.0
2024-02-05 11:50:00,86.62,86.62,86.62,86.62,0.0,83.86,83.86,83.86,83.86,0.0
2024-02-05 11:55:00,86.59,86.62,86.54,86.54,1500.0,83.8309,83.86,83.7825,83.7825,1500.0
2024-02-05 12:00:00,86.57,86.57,86.31,86.32,1500.0,83.8116,83.8116,83.5598,83.5695,1500.0
2024-02-05 12:05:00,86.28,86.3,86.24,86.29,1000.0,83.5308,83.5502,83.4921,83.5405,1000.0
2024-02-05 12:10:00,86.21,86.25,86.21,86.22,700.0,83.463,83.5018,83.463,83.4727,700.0
2024-02-05 12:15:00,86.23,86.25,86.19,86.19,517.0,83.4824,83.5018,83.4437,83.4437,517.0
2024-02-05 12:20:00,86.11,86.19,86.11,86.19,1017.0,83.3662,83.4437,83.3662,83.4437,1017.0
2024-02-05 12:25:00,86.21,86.25,86.21,86.25,200.0,83.463,83.5018,83.463,83.5018,200.0
2024-02-05 12:30:00,86.24,86.24,86.19,86.19,300.0,83.4921,83.4921,83.4437,83.4437,300.0
2024-02-05 12:35:00,86.25,86.28,86.25,86.28,400.0,83.5018,83.5308,83.5018,83.5308,400.0
2024-02-05 12:40:00,86.44,86.44,86.44,86.44,100.0,83.6857,83.6857,83.6857,83.6857,100.0
2024-02-05 12:45:00,86.44,86.44,86.44,86.44,0.0,83.6857,83.6857,83.6857,83.6857,0.0
2024-02-05 12:50:00,86.5,86.5,86.42,86.42,200.0,83.7438,83.7438,83.6663,83.6663,200.0
2024-02-05 12:55:00,86.47,86.47,86.47,86.47,100.0,83.7148,83.7148,83.7148,83.7148,100.0
2024-02-05 13:00:00,86.42,86.42,86.32,86.32,1300.0,83.6663,83.6663,83.5695,83.5695,1300.0
2024-02-05 13:05:00,86.38,86.46,86.38,86.46,400.0,83.6276,83.7051,83.6276,83.7051,400.0
2024-02-05 13:10:00,86.51,86.52,86.51,86.52,280.0,83.7535,83.7632,83.7535,83.7632,280.0
2024-02-05 13:15:00,86.55,86.62,86.55,86.62,364.0,83.7922,83.86,83.7922,83.86,364.0
2024-02-05 13:20:00,86.62,86.62,86.54,86.55,600.0,83.86,83.86,83.7825,83.7922,600.0
2024-02-05 13:25:00,86.46,86.46,86.44,86.44,200.0,83.7051,83.7051,83.6857,83.6857,200.0
2024-02-05 13:30:00,86.44,86.52,86.44,86.52,283.0,83.6857,83.7632,83.6857,83.7632,283.0
2024-02-05 13:35:00,86.55,86.58,86.55,86.58,400.0,83.7922,83.8212,83.7922,83.8212,400.0
2024-02-05 13:40:00,86.56,86.62,86.56,86.62,300.0,83.8019,83.86,83.8019,83.86,300.0
2024-02-05 13:45:00,86.67,86.67,86.67,86.67,100.0,83.9084,83.9084,83.9084,83.9084,100.0
2024-02-05 13:50:00,86.67,86.67,86.67,86.67,0.0,83.9084,83.9084,83.9084,83.9084,0.0
2024-02-05 13:55:00,86.74,86.8,86.74,86.8,300.0,83.9761,84.0342,83.9761,84.0342,300.0
2024-02-05 14:00:00,86.8,86.81,86.8,86.81,300.0,84.0342,84.0439,84.0342,84.0439,300.0
2024-02-05 14:05:00,86.81,86.95,86.81,86.94,1733.0,84.0439,84.1795,84.0439,84.1698,1733.0
2024-02-05 14:10:00,86.87,86.89,86.85,86.89,300.0,84.102,84.1214,84.0826,84.1214,300.0
2024-02-05 14:15:00,86.88,86.88,86.85,86.85,200.0,84.1117,84.1117,84.0826,84.0826,200.0
2024-02-05 14:20:00,86.98,86.98,86.96,86.96,200.0,84.2085,84.2085,84.1891,84.1891,200.0
2024-02-05 14:25:00,86.99,86.99,86.9,86.9,303.0,84.2182,84.2182,84.131,84.131,303.0
2024-02-05 14:30:00,86.91,86.98,86.91,86.98,300.0,84.1407,84.2085,84.1407,84.2085,300.0
2024-02-05 14:35:00,87.04,87.08,87.0,87.0,1260.0,84.2666,84.3053,84.2279,84.2279,1260.0
2024-02-05 14:40:00,87.0,87.0,87.0,87.0,0.0,84.2279,84.2279,84.2279,84.2279,0.0
2024-02-05 14:45:00,87.11,87.11,87.11,87.11,100.0,84.3344,84.3344,84.3344,84.3344,100.0
2024-02-05 14:50:00,87.14,87.14,87.14,87.14,100.0,84.3634,84.3634,84.3634,84.3634,100.0
2024-02-05 14:55:00,87.14,87.14,87.14,87.14,0.0,84.3634,84.3634,84.3634,84.3634,0.0
2024-02-05 15:00:00,87.01,87.03,87.0,87.0,300.0,84.2375,84.2569,84.2279,84.2279,300.0
2024-02-05 15:05:00,86.96,86.96,86.96,86.96,100.0,84.1891,84.1891,84.1891,84.1891,100.0
2024-02-05 15:10:00,86.87,86.94,86.87,86.91,700.0,84.102,84.1698,84.102,84.1407,700.0
2024-02-05 15:15:00,86.84,86.98,86.81,86.94,1158.0,84.073,84.2085,84.0439,84.1698,1158.0
2024-02-05 15:20:00,86.99,86.99,86.99,86.99,100.0,84.2182,84.2182,84.2182,84.2182,100.0
2024-02-05 15:25:00,86.94,87.08,86.94,87.08,1420.0,84.1698,84.3053,84.1698,84.3053,1420.0
2024-02-05 15:30:00,87.09,87.17,87.08,87.17,2550.0,84.315,84.3924,84.3053,84.3924,2550.0
2024-02-05 15:35:00,87.15,87.15,87.0,87.04,2812.0,84.3731,84.3731,84.2279,84.2666,2812.0
2024-02-05 15:40:00,87.05,87.06,87.0,87.01,4325.0,84.2763,84.286,84.2279,84.2375,4325.0
2024-02-05 15:45:00,87.01,87.03,86.86,86.9,5656.0,84.2375,84.2569,84.0923,84.131,5656.0
2024-02-05 15:50:00,86.85,86.89,86.67,86.7,2350.0,84.0826,84.1214,83.9084,83.9374,2350.0
2024-02-05 15:55:00,86.75,86.76,86.45,86.51,5304.0,83.9858,83.9955,83.6954,83.7535,5304.0
2024-02-06 09:30:00,86.93,86.93,86.93,86.93,500.0,84.1601,84.1601,84.1601,84.1601,500.0
2024-02-06 09:35:00,87.0,87.01,86.84,86.89,800.0,84.2279,84.2375,84.073,84.1214,800.0
2024-02-06 09:40:00,86.97,87.22,86.97,87.22,500.0,84.1988,84.4409,84.1988,84.4409,500.0
2024-02-06 09:45:00,87.24,87.24,87.24,87.24,100.0,84.4602,84.4602,84.4602,84.4602,100.0
2024-02-06 09:50:00,87.33,87.51,87.26,87.51,700.0,84.5473,84.7216,84.4796,84.7216,700.0
2024-02-06 09:55:00,87.5,87.5,87.48,87.48,219.0,84.7119,84.7119,84.6926,84.6926,219.0
2024-02-06 10:00:00,87.27,87.27,87.21,87.26,542.0,84.4893,84.4893,84.4312,84.4796,542.0
2024-02-06 10:05:00,87.28,87.51,87.28,87.51,3226.0,84.4989,84.7216,84.4989,84.7216,3226.0
2024-02-06 10:10:00,87.5,87.52,87.27,87.27,1977.0,84.7119,84.7313,84.4893,84.4893,1977.0
2024-02-06 10:15:00,87.42,87.54,87.42,87.53,3189.0,84.6345,84.7507,84.6345,84.741,3189.0
2024-02-06 10:20:00,87.6,87.6,87.28,87.31,1420.0,84.8087,84.8087,84.4989,84.528,1420.0
2024-02-06 10:25:00,87.33,87.37,87.25,87.25,1227.0,84.5473,84.5861,84.4699,84.4699,1227.0
2024-02-06 10:30:00,87.23,87.23,87.23,87.23,100.0,84.4505,84.4505,84.4505,84.4505,100.0
2024-02-06 10:35:00,87.26,87.26,87.21,87.21,400.0,84.4796,84.4796,84.4312,84.4312,400.0
2024-02-06 10:40:00,87.18,87.18,87.18,87.18,100.0,84.4021,84.4021,84.4021,84.4021,100.0
2024-02-06 10:45:00,87.32,87.32,87.32,87.32,100.0,84.5377,84.5377,84.5377,84.5377,100.0
2024-02-06 10:50:00,87.22,87.22,87.22,87.22,100.0,84.4409,84.4409,84.4409,84.4409,100.0
2024-02-06 10:55:00,87.24,87.24,87.13,87.13,600.0,84.4602,84.4602,84.3537,84.3537,600.0
2024-02-06 11:00:00,87.09,87.09,86.94,86.95,500.0,84.315,84.315,84.1698,84.1795,500.0
2024-02-06 11:05:00,87.0,87.01,86.99,87.01,600.0,84.2279,84.2375,84.2182,84.2375,600.0
2024-02-06 11:10:00,86.98,87.0,86.96,86.96,472.0,84.2085,84.2279,84.1891,84.1891,472.0
2024-02-06 11:15:00,87.03,87.1,87.03,87.09,971.0,84.2569,84.3247,84.2569,84.315,971.0
2024-02-06 11:20:00,87.1,87.1,87.03,87.04,726.0,84.3247,84.3247,84.2569,84.2666,726.0
2024-02-06 11:25:00,87.05,87.05,87.04,87.04,200.0,84.2763,84.2763,84.2666,84.2666,200.0
2024-02-06 11:30:00,87.03,87.05,87.03,87.05,200.0,84.2569,84.2763,84.2569,84.2763,200.0
2024-02-06 11:35:00,87.06,87.06,87.03,87.03,900.0,84.286,84.286,84.2569,84.2569,900.0
2024-02-06 11:40:00,87.02,87.02,86.93,86.93,700.0,84.2472,84.2472,84.1601,84.1601,700.0
2024-02-06 11:45:00,86.88,86.88,86.88,86.88,300.0,84.1117,84.1117,84.1117,84.1117,300.0
2024-02-06 11:50:00,86.89,86.98,86.89,86.98,600.0,84.1214,84.2085,84.1214,84.2085,600.0
2024-02-06 11:55:00,86.94,86.94,86.86,86.86,585.0,84.1698,84.1698,84.0923,84.0923,585.0
2024-02-06 12:00:00,86.82,86.92,86.81,86.91,2057.0,84.0536,84.1504,84.0439,84.1407,2057.0
2024-02-06 12:05:00,86.93,86.96,86.84,86.85,600.0,84.1601,84.1891,84.073,84.0826,600.0
2024-02-06 12:10:00,86.89,86.89,86.8,86.83,500.0,84.1214,84.1214,84.0342,84.0633,500.0
2024-02-06 12:15:00,86.88,86.88,86.86,86.88,800.0,84.1117,84.1117,84.0923,84.1117,800.0
2024-02-06 12:20:00,86.88,86.92,86.86,86.86,505.0,84.1117,84.1504,84.0923,84.0923,505.0
2024-02-06 12:25:00,86.98,86.98,86.95,86.95,200.0,84.2085,84.2085,84.1795,84.1795,200.0
2024-02-06 12:30:00,86.93,86.93,86.92,86.92,300.0,84.1601,84.1601,84.1504,84.1504,300.0
2024-02-06 12:35:00,86.91,86.95,86.91,86.94,541.0,84.1407,84.1795,84.1407,84.1698,541.0
2024-02-06 12:40:00,86.97,86.97,86.96,86.96,300.0,84.1988,84.1988,84.1891,84.1891,300.0
2024-02-06 12:45:00,87.0,87.0,86.98,86.98,200.0,84.2279,84.2279,84.2085,84.2085,200.0
2024-02-06 12:50:00,86.97,86.97,86.93,86.93,400.0,84.1988,84.1988,84.1601,84.1601,400.0
2024-02-06 12:55:00,86.91,86.91,86.84,86.84,200.0,84.1407,84.1407,84.073,84.073,200.0
2024-02-06 13:00:00,86.83,86.84,86.82,86.84,670.0,84.0633,84.073,84.0536,84.073,670.0
2024-02-06 13:05:00,86.82,86.82,86.8,86.82,600.0,84.0536,84.0536,84.0342,84.0536,600.0
2024-02-06 13:10:00,86.84,86.84,86.77,86.77,800.0,84.073,84.073,84.0052,84.0052,800.0
2024-02-06 13:15:00,86.74,86.79,86.7,86.71,1200.0,83.9761,84.0246,83.9374,83.9471,1200.0
2024-02-06 13:20:00,86.75,86.81,86.75,86.81,450.0,83.9858,84.0439,83.9858,84.0439,450.0
2024-02-06 13:25:00,86.79,86.82,86.79,86.82,500.0,84.0246,84.0536,84.0246,84.0536,500.0
2024-02-06 13:30:00,86.9,86.93,86.85,86.93,800.0,84.131,84.1601,84.0826,84.1601,800.0
2024-02-06 13:35:00,86.93,86.93,86.89,86.9,800.0,84.1601,84.1601,84.1214,84.131,800.0
2024-02-06 13:40:00,86.88,86.91,86.85,86.91,500.0,84.1117,84.1407,84.0826,84.1407,500.0
2024-02-06 13:45:00,86.94,86.96,86.93,86.93,300.0,84.1698,84.1891,84.1601,84.1601,300.0
2024-02-06 13:50:00,87.01,87.01,86.97,86.97,320.0,84.2375,84.2375,84.1988,84.1988,320.0
2024-02-06 13:55:00,86.95,86.98,86.91,86.91,400.0,84.1795,84.2085,84.1407,84.1407,400.0
2024-02-06 14:00:00,86.91,86.91,86.79,86.79,1727.0,84.1407,84.1407,84.0246,84.0246,1727.0
2024-02-06 14:05:00,86.68,86.68,86.67,86.67,300.0,83.9181,83.9181,83.9084,83.9084,300.0
2024-02-06 14:10:00,86.55,86.62,86.54,86.54,710.0,83.7922,83.86,83.7825,83.7825,710.0
2024-02-06 14:15:00,86.56,86.62,86.56,86.61,1337.0,83.8019,83.86,83.8019,83.8503,1337.0
2024-02-06 14:20:00,86.7,86.72,86.7,86.71,400.0,83.9374,83.9568,83.9374,83.9471,400.0
2024-02-06 14:25:00,86.73,86.74,86.59,86.59,741.0,83.9665,83.9761,83.8309,83.8309,741.0
2024-02-06 14:30:00,86.54,86.55,86.54,86.55,287.0,83.7825,83.7922,83.7825,83.7922,287.0
2024-02-06 14:35:00,86.56,86.56,86.47,86.47,958.0,83.8019,83.8019,83.7148,83.7148,958.0
2024-02-06 14:40:00,86.48,86.52,86.45,86.45,1015.0,83.7244,83.7632,83.6954,83.6954,1015.0
2024-02-06 14:45:00,86.47,86.49,86.43,86.49,668.0,83.7148,83.7341,83.676,83.7341,668.0
2024-02-06 14:50:00,86.5,86.53,86.5,86.53,917.0,83.7438,83.7728,83.7438,83.7728,917.0
2024-02-06 14:55:00,86.55,86.55,86.55,86.55,157.0,83.7922,83.7922,83.7922,83.7922,157.0
2024-02-06 15:00:00,86.66,86.66,86.6,86.6,940.0,83.8987,83.8987,83.8406,83.8406,940.0
2024-02-06 15:05:00,86.6,86.6,86.6,86.6,0.0,83.8406,83.8406,83.8406,83.8406,0.0
2024-02-06 15:10:00,86.69,86.69,86.62,86.63,700.0,83.9277,83.9277,83.86,83.8697,700.0
2024-02-06 15:15:00,86.63,86.68,86.6,86.68,1493.0,83.8697,83.9181,83.8406,83.9181,1493.0
2024-02-06 15:20:00,86.7,86.7,86.59,86.59,1071.0,83.9374,83.9374,83.8309,83.8309,1071.0
2024-02-06 15:25:00,86.61,86.63,86.56,86.62,1926.0,83.8503,83.8697,83.8019,83.86,1926.0
2024-02-06 15:30:00,86.61,86.61,86.43,86.48,2978.0,83.8503,83.8503,83.676,83.7244,2978.0
2024-02-06 15:35:00,86.47,86.59,86.47,86.56,1717.0,83.7148,83.8309,83.7148,83.8019,1717.0
2024-02-06 15:40:00,86.56,86.66,86.56,86.61,2743.0,83.8019,83.8987,83.8019,83.8503,2743.0
2024-02-06 15:45:00,86.55,86.55,86.4,86.51,3484.0,83.7922,83.7922,83.647,83.7535,3484.0
2024-02-06 15:50:00,86.55,86.59,86.37,86.56,9806.0,83.7922,83.8309,83.6179,83.8019,9806.0
2024-02-06 15:55:00,86.56,86.61,86.47,86.52,6965.0,83.8019,83.8503,83.7148,83.7632,6965.0
2024-02-07 09:30:00,86.65,86.65,86.65,86.65,200.0,83.889,83.889,83.889,83.889,200.0
2024-02-07 09:35:00,86.4,86.4,86.4,86.4,100.0,83.647,83.647,83.647,83.647,100.0
2024-02-07 09:40:00,86.4,86.4,86.4,86.4,0.0,83.647,83.647,83.647,83.647,0.0
2024-02-07 09:45:00,85.83,85.83,85.63,85.67,400.0,83.0951,83.0951,82.9015,82.9402,400.0
2024-02-07 09:50:00,85.95,85.95,85.92,85.92,457.0,83.2113,83.2113,83.1823,83.1823,457.0
2024-02-07 09:55:00,85.89,85.89,85.89,85.89,100.0,83.1532,83.1532,83.1532,83.1532,100.0
2024-02-07 10:00:00,85.9,85.9,85.9,85.9,100.0,83.1629,83.1629,83.1629,83.1629,100.0
2024-02-07 10:05:00,86.01,86.08,86.01,86.04,300.0,83.2694,83.3372,83.2694,83.2985,300.0
2024-02-07 10:10:00,86.2,86.38,86.2,86.25,1000.0,83.4534,83.6276,83.4534,83.5018,1000.0
2024-02-07 10:15:00,86.29,86.29,86.23,86.23,200.0,83.5405,83.5405,83.4824,83.4824,200.0
2024-02-07 10:20:00,86.38,86.38,86.38,86.38,100.0,83.6276,83.6276,83.6276,83.6276,100.0
2024-02-07 10:25:00,86.38,86.47,86.34,86.47,500.0,83.6276,83.7148,83.5889,83.7148,500.0
2024-02-07 10:30:00,86.49,86.49,86.45,86.45,300.0,83.7341,83.7341,83.6954,83.6954,300.0
2024-02-07 10:35:00,86.46,86.46,86.46,86.46,100.0,83.7051,83.7051,83.7051,83.7051,100.0
2024-02-07 10:40:00,86.44,86.45,86.44,86.45,200.0,83.6857,83.6954,83.6857,83.6954,200.0
2024-02-07 10:45:00,86.45,86.45,86.45,86.45,0.0,83.6954,83.6954,83.6954,83.6954,0.0
2024-02-07 10:50:00,86.35,86.45,86.35,86.45,717.0,83.5986,83.6954,83.5986,83.6954,717.0
2024-02-07 10:55:00,86.46,86.53,86.41,86.53,603.0,83.7051,83.7728,83.6567,83.7728,603.0
2024-02-07 11:00:00,86.53,86.53,86.53,86.53,0.0,83.7728,83.7728,83.7728,83.7728,0.0
2024-02-07 11:05:00,86.56,86.57,86.56,86.57,200.0,83.8019,83.8116,83.8019,83.8116,200.0
2024-02-07 11:10:00,86.53,86.53,86.53,86.53,100.0,83.7728,83.7728,83.7728,83.7728,100.0
2024-02-07 11:15:00,86.53,86.53,86.53,86.53,100.0,83.7728,83.7728,83.7728,83.7728,100.0
2024-02-07 11:20:00,86.59,86.59,86.59,86.59,100.0,83.8309,83.8309,83.8309,83.8309,100.0
2024-02-07 11:25:00,86.63,86.67,86.61,86.67,400.0,83.8697,83.9084,83.8503,83.9084,400.0
2024-02-07 11:30:00,86.67,86.76,86.67,86.7,800.0,83.9084,83.9955,83.9084,83.9374,800.0
2024-02-07 11:35:00,86.68,86.72,86.68,86.72,300.0,83.9181,83.9568,83.9181,83.9568,300.0
2024-02-07 11:40:00,86.78,86.78,86.78,86.78,100.0,84.0149,84.0149,84.0149,84.0149,100.0
2024-02-07 11:45:00,86.69,86.71,86.69,86.71,300.0,83.9277,83.9471,83.9277,83.9471,300.0
2024-02-07 11:50:00,86.67,86.67,86.67,86.67,400.0,83.9084,83.9084,83.9084,83.9084,400.0
2024-02-07 11:55:00,86.83,86.88,86.83,86.87,900.0,84.0633,84.1117,84.0633,84.102,900.0
2024-02-07 12:00:00,86.9,86.9,86.9,86.9,100.0,84.131,84.131,84.131,84.131,100.0
2024-02-07 12:05:00,86.87,86.92,86.87,86.92,500.0,84.102,84.1504,84.102,84.1504,500.0
2024-02-07 12:10:00,86.88,86.88,86.87,86.88,600.0,84.1117,84.1117,84.102,84.1117,600.0
2024-02-07 12:15:00,86.87,86.9,86.87,86.9,200.0,84.102,84.131,84.102,84.131,200.0
2024-02-07 12:20:00,86.89,86.9,86.89,86.9,200.0,84.1214,84.131,84.1214,84.131,200.0
2024-02-07 12:25:00,86.9,86.9,86.86,86.9,500.0,84.131,84.131,84.0923,84.131,500.0
2024-02-07 12:30:00,86.85,86.86,86.77,86.77,300.0,84.0826,84.0923,84.0052,84.0052,300.0
2024-02-07 12:35:00,86.81,86.81,86.81,86.81,100.0,84.0439,84.0439,84.0439,84.0439,100.0
2024-02-07 12:40:00,86.86,86.86,86.84,86.84,300.0,84.0923,84.0923,84.073,84.073,300.0
2024-02-07 12:45:00,86.92,86.92,86.9,86.9,200.0,84.1504,84.1504,84.131,84.131,200.0
2024-02-07 12:50:00,86.99,86.99,86.99,86.99,200.0,84.2182,84.2182,84.2182,84.2182,200.0
2024-02-07 12:55:00,87.09,87.09,87.06,87.06,300.0,84.315,84.315,84.286,84.286,300.0
2024-02-07 13:00:00,87.1,87.13,87.08,87.08,400.0,84.3247,84.3537,84.3053,84.3053,400.0
2024-02-07 13:05:00,87.15,87.15,87.15,87.15,100.0,84.3731,84.3731,84.3731,84.3731,100.0
2024-02-07 13:10:00,87.14,87.15,87.05,87.05,675.0,84.3634,84.3731,84.2763,84.2763,675.0
2024-02-07 13:15:00,87.07,87.07,87.01,87.01,3000.0,84.2956,84.2956,84.2375,84.2375,3000.0
2024-02-07 13:20:00,87.02,87.05,87.02,87.05,1168.0,84.2472,84.2763,84.2472,84.2763,1168.0
2024-02-07 13:25:00,87.11,87.16,87.11,87.16,600.0,84.3344,84.3828,84.3344,84.3828,600.0
2024-02-07 13:30:00,87.12,87.12,87.09,87.09,266.0,84.344,84.344,84.315,84.315,266.0
2024-02-07 13:35:00,87.11,87.11,87.07,87.07,200.0,84.3344,84.3344,84.2956,84.2956,200.0
2024-02-07 13:40:00,87.12,87.12,87.1,87.1,370.0,84.344,84.344,84.3247,84.3247,370.0
2024-02-07 13:45:00,87.15,87.19,87.15,87.19,200.0,84.3731,84.4118,84.3731,84.4118,200.0
2024-02-07 13:50:00,87.19,87.2,87.18,87.2,583.0,84.4118,84.4215,84.4021,84.4215,583.0
2024-02-07 13:55:00,87.28,87.32,87.28,87.31,300.0,84.4989,84.5377,84.4989,84.528,300.0
2024-02-07 14:00:00,87.36,87.36,87.33,87.33,300.0,84.5764,84.5764,84.5473,84.5473,300.0
2024-02-07 14:05:00,87.33,87.33,87.33,87.33,0.0,84.5473,84.5473,84.5473,84.5473,0.0
2024-02-07 14:10:00,87.33,87.39,87.28,87.35,1000.0,84.5473,84.6054,84.4989,84.5667,1000.0
2024-02-07 14:15:00,87.37,87.38,87.36,87.36,800.0,84.5861,84.5958,84.5764,84.5764,800.0
2024-02-07 14:20:00,87.36,87.37,87.33,87.34,1000.0,84.5764,84.5861,84.5473,84.557,1000.0
2024-02-07 14:25:00,87.38,87.38,87.28,87.3,1600.0,84.5958,84.5958,84.4989,84.5183,1600.0
2024-02-07 14:30:00,87.31,87.36,87.28,87.33,757.0,84.528,84.5764,84.4989,84.5473,757.0
2024-02-07 14:35:00,87.33,87.35,87.31,87.31,800.0,84.5473,84.5667,84.528,84.528,800.0
2024-02-07 14:40:00,87.34,87.37,87.34,87.37,1296.0,84.557,84.5861,84.557,84.5861,1296.0
2024-02-07 14:45:00,87.35,87.4,87.34,87.34,1100.0,84.5667,84.6151,84.557,84.557,1100.0
2024-02-07 14:50:00,87.32,87.32,87.27,87.27,200.0,84.5377,84.5377,84.4893,84.4893,200.0
2024-02-07 14:55:00,87.26,87.27,87.17,87.27,1000.0,84.4796,84.4893,84.3924,84.4893,1000.0
2024-02-07 15:00:00,87.24,87.24,87.24,87.24,100.0,84.4602,84.4602,84.4602,84.4602,100.0
2024-02-07 15:05:00,87.24,87.24,87.24,87.24,100.0,84.4602,84.4602,84.4602,84.4602,100.0
2024-02-07 15:10:00,87.29,87.3,87.1,87.1,600.0,84.5086,84.5183,84.3247,84.3247,600.0
2024-02-07 15:15:00,87.03,87.07,86.99,87.07,1134.0,84.2569,84.2956,84.2182,84.2956,1134.0
2024-02-07 15:20:00,87.06,87.09,87.06,87.09,471.0,84.286,84.315,84.286,84.315,471.0
2024-02-07 15:25:00,87.04,87.04,86.91,86.91,500.0,84.2666,84.2666,84.1407,84.1407,500.0
2024-02-07 15:30:00,86.92,86.94,86.9,86.9,800.0,84.1504,84.1698,84.131,84.131,800.0
2024-02-07 15:35:00,86.84,86.89,86.84,86.89,1118.0,84.073,84.1214,84.073,84.1214,1118.0
2024-02-07 15:40:00,86.87,86.93,86.77,86.77,1200.0,84.102,84.1601,84.0052,84.0052,1200.0
2024-02-07 15:45:00,86.79,86.85,86.73,86.76,2550.0,84.0246,84.0826,83.9665,83.9955,2550.0
2024-02-07 15:50:00,86.74,86.74,86.58,86.61,3035.0,83.9761,83.9761,83.8212,83.8503,3035.0
2024-02-07 15:55:00,86.61,86.79,86.5,86.76,5686.0,83.8503,84.0246,83.7438,83.9955,5686.0
2024-02-08 09:30:00,86.73,86.88,86.41,86.41,500.0,83.9665,84.1117,83.6567,83.6567,500.0
2024-02-08 09:35:00,86.39,86.39,86.39,86.39,100.0,83.6373,83.6373,83.6373,83.6373,100.0
2024-02-08 09:40:00,86.65,86.73,86.65,86.69,1500.0,83.889,83.9665,83.889,83.9277,1500.0
2024-02-08 09:45:00,86.73,86.73,86.53,86.7,713.0,83.9665,83.9665,83.7728,83.9374,713.0
2024-02-08 09:50:00,86.95,86.95,86.95,86.95,200.0,84.1795,84.1795,84.1795,84.1795,200.0
2024-02-08 09:55:00,87.21,87.28,87.21,87.28,200.0,84.4312,84.4989,84.4312,84.4989,200.0
2024-02-08 10:00:00,87.3,87.36,87.24,87.24,1356.0,84.5183,84.5764,84.4602,84.4602,1356.0
2024-02-08 10:05:00,87.24,87.24,87.24,87.24,0.0,84.4602,84.4602,84.4602,84.4602,0.0
2024-02-08 10:10:00,87.24,87.24,87.24,87.24,0.0,84.4602,84.4602,84.4602,84.4602,0.0
2024-02-08 10:15:00,87.08,87.15,87.08,87.15,200.0,84.3053,84.3731,84.3053,84.3731,200.0
2024-02-08 10:20:00,87.01,87.07,86.97,86.97,300.0,84.2375,84.2956,84.1988,84.1988,300.0
2024-02-08 10:25:00,86.97,86.97,86.97,86.97,0.0,84.1988,84.1988,84.1988,84.1988,0.0
2024-02-08 10:30:00,86.71,86.72,86.61,86.61,630.0,83.9471,83.9568,83.8503,83.8503,630.0
2024-02-08 10:35:00,86.47,86.47,86.47,86.47,100.0,83.7148,83.7148,83.7148,83.7148,100.0
2024-02-08 10:40:00,86.47,86.47,86.47,86.47,0.0,83.7148,83.7148,83.7148,83.7148,0.0
2024-02-08 10:45:00,86.25,86.25,86.23,86.23,200.0,83.5018,83.5018,83.4824,83.4824,200.0
2024-02-08 10:50:00,86.14,86.22,86.14,86.22,300.0,83.3953,83.4727,83.3953,83.4727,300.0
2024-02-08 10:55:00,86.14,86.14,86.1,86.13,300.0,83.3953,83.3953,83.3565,83.3856,300.0
2024-02-08 11:00:00,86.19,86.24,86.19,86.24,200.0,83.4437,83.4921,83.4437,83.4921,200.0
2024-02-08 11:05:00,86.21,86.28,86.21,86.27,500.0,83.463,83.5308,83.463,83.5211,500.0
2024-02-08 11:10:00,86.15,86.17,86.15,86.17,300.0,83.4049,83.4243,83.4049,83.4243,300.0
2024-02-08 11:15:00,86.16,86.2,86.16,86.2,300.0,83.4146,83.4534,83.4146,83.4534,300.0
2024-02-08 11:20:00,86.15,86.15,86.0,86.0,600.0,83.4049,83.4049,83.2597,83.2597,600.0
2024-02-08 11:25:00,86.01,86.08,85.99,86.08,415.0,83.2694,83.3372,83.25,83.3372,415.0
2024-02-08 11:30:00,86.11,86.24,86.09,86.24,404.0,83.3662,83.4921,83.3469,83.4921,404.0
2024-02-08 11:35:00,86.32,86.37,86.32,86.37,200.0,83.5695,83.6179,83.5695,83.6179,200.0
2024-02-08 11:40:00,86.41,86.46,86.41,86.46,600.0,83.6567,83.7051,83.6567,83.7051,600.0
2024-02-08 11:45:00,86.4,86.5,86.4,86.5,800.0,83.647,83.7438,83.647,83.7438,800.0
2024-02-08 11:50:00,86.46,86.46,86.46,86.46,100.0,83.7051,83.7051,83.7051,83.7051,100.0
2024-02-08 11:55:00,86.47,86.51,86.4,86.4,400.0,83.7148,83.7535,83.647,83.647,400.0
2024-02-08 12:00:00,86.52,86.56,86.52,86.56,200.0,83.7632,83.8019,83.7632,83.8019,200.0
2024-02-08 12:05:00,86.54,86.54,86.5,86.52,400.0,83.7825,83.7825,83.7438,83.7632,400.0
2024-02-08 12:10:00,86.55,86.55,86.49,86.49,400.0,83.7922,83.7922,83.7341,83.7341,400.0
2024-02-08 12:15:00,86.47,86.47,86.44,86.45,300.0,83.7148,83.7148,83.6857,83.6954,300.0
2024-02-08 12:20:00,86.41,86.41,86.41,86.41,100.0,83.6567,83.6567,83.6567,83.6567,100.0
2024-02-08 12:25:00,86.49,86.51,86.48,86.51,300.0,83.7341,83.7535,83.7244,83.7535,300.0
2024-02-08 12:30:00,86.49,86.49,86.49,86.49,100.0,83.7341,83.7341,83.7341,83.7341,100.0
2024-02-08 12:35:00,86.46,86.51,86.46,86.51,200.0,83.7051,83.7535,83.7051,83.7535,200.0
2024-02-08 12:40:00,86.43,86.54,86.43,86.54,500.0,83.676,83.7825,83.676,83.7825,500.0
2024-02-08 12:45:00,86.53,86.53,86.53,86.53,200.0,83.7728,83.7728,83.7728,83.7728,200.0
2024-02-08 12:50:00,86.48,86.51,86.48,86.51,488.0,83.7244,83.7535,83.7244,83.7535,488.0
2024-02-08 12:55:00,86.43,86.48,86.43,86.46,600.0,83.676,83.7244,83.676,83.7051,600.0
2024-02-08 13:00:00,86.44,86.52,86.41,86.52,1104.0,83.6857,83.7632,83.6567,83.7632,1104.0
2024-02-08 13:05:00,86.57,86.57,86.52,86.52,359.0,83.8116,83.8116,83.7632,83.7632,359.0
2024-02-08 13:10:00,86.55,86.55,86.55,86.55,100.0,83.7922,83.7922,83.7922,83.7922,100.0
2024-02-08 13:15:00,86.56,86.62,86.55,86.62,695.0,83.8019,83.86,83.7922,83.86,695.0
2024-02-08 13:20:00,86.6,86.6,86.6,86.6,100.0,83.8406,83.8406,83.8406,83.8406,100.0
2024-02-08 13:25:00,86.56,86.57,86.56,86.57,200.0,83.8019,83.8116,83.8019,83.8116,200.0
2024-02-08 13:30:00,86.55,86.55,86.54,86.54,300.0,83.7922,83.7922,83.7825,83.7825,300.0
2024-02-08 13:35:00,86.54,86.59,86.54,86.58,400.0,83.7825,83.8309,83.7825,83.8212,400.0
2024-02-08 13:40:00,86.62,86.62,86.6,86.62,523.0,83.86,83.86,83.8406,83.86,523.0
2024-02-08 13:45:00,86.6,86.64,86.6,86.64,400.0,83.8406,83.8793,83.8406,83.8793,400.0
2024-02-08 13:50:00,86.67,86.67,86.67,86.67,100.0,83.9084,83.9084,83.9084,83.9084,100.0
2024-02-08 13:55:00,86.76,86.79,86.76,86.79,200.0,83.9955,84.0246,83.9955,84.0246,200.0
2024-02-08 14:00:00,86.82,86.82,86.78,86.78,200.0,84.0536,84.0536,84.0149,84.0149,200.0
2024-02-08 14:05:00,86.77,86.81,86.77,86.81,400.0,84.0052,84.0439,84.0052,84.0439,400.0
2024-02-08 14:10:00,86.78,86.78,86.78,86.78,100.0,84.0149,84.0149,84.0149,84.0149,100.0
2024-02-08 14:15:00,86.87,86.87,86.8,86.8,226.0,84.102,84.102,84.0342,84.0342,226.0
2024-02-08 14:20:00,86.9,86.91,86.89,86.91,400.0,84.131,84.1407,84.1214,84.1407,400.0
2024-02-08 14:25:00,86.97,87.01,86.97,87.01,557.0,84.1988,84.2375,84.1988,84.2375,557.0
2024-02-08 14:30:00,86.81,86.81,86.77,86.77,300.0,84.0439,84.0439,84.0052,84.0052,300.0
2024-02-08 14:35:00,86.85,86.86,86.85,86.86,426.0,84.0826,84.0923,84.0826,84.0923,426.0
2024-02-08 14:40:00,86.86,86.86,86.86,86.86,0.0,84.0923,84.0923,84.0923,84.0923,0.0
2024-02-08 14:45:00,86.81,86.81,86.81,86.81,200.0,84.0439,84.0439,84.0439,84.0439,200.0
2024-02-08 14:50:00,86.86,86.87,86.86,86.87,200.0,84.0923,84.102,84.0923,84.102,200.0
2024-02-08 14:55:00,86.82,86.91,86.82,86.88,805.0,84.0536,84.1407,84.0536,84.1117,805.0
2024-02-08 15:00:00,86.89,86.89,86.81,86.82,800.0,84.1214,84.1214,84.0439,84.0536,800.0
2024-02-08 15:05:00,86.73,86.73,86.73,86.73,100.0,83.9665,83.9665,83.9665,83.9665,100.0
2024-02-08 15:10:00,86.75,86.78,86.71,86.78,1198.0,83.9858,84.0149,83.9471,84.0149,1198.0
2024-02-08 15:15:00,86.72,86.72,86.67,86.72,600.0,83.9568,83.9568,83.9084,83.9568,600.0
2024-02-08 15:20:00,86.73,86.79,86.73,86.79,618.0,83.9665,84.0246,83.9665,84.0246,618.0
2024-02-08 15:25:00,86.83,86.83,86.81,86.81,200.0,84.0633,84.0633,84.0439,84.0439,200.0
2024-02-08 15:30:00,86.84,86.85,86.81,86.84,500.0,84.073,84.0826,84.0439,84.073,500.0
2024-02-08 15:35:00,86.75,86.75,86.69,86.69,257.0,83.9858,83.9858,83.9277,83.9277,257.0
2024-02-08 15:40:00,86.75,86.84,86.75,86.84,828.0,83.9858,84.073,83.9858,84.073,828.0
2024-02-08 15:45:00,86.8,86.81,86.71,86.73,1500.0,84.0342,84.0439,83.9471,83.9665,1500.0
2024-02-08 15:50:00,86.75,86.92,86.72,86.88,2231.0,83.9858,84.1504,83.9568,84.1117,2231.0
2024-02-08 15:55:00,86.88,87.09,86.88,86.95,5348.0,84.1117,84.315,84.1117,84.1795,5348.0
2024-02-09 09:35:00,87.14,87.14,87.04,87.04,200.0,84.3634,84.3634,84.2666,84.2666,200.0
2024-02-09 09:40:00,87.03,87.03,87.03,87.03,100.0,84.2569,84.2569,84.2569,84.2569,100.0
2024-02-09 09:45:00,86.93,86.93,86.74,86.74,200.0,84.1601,84.1601,83.9761,83.9761,200.0
2024-02-09 09:50:00,86.74,86.74,86.74,86.74,0.0,83.9761,83.9761,83.9761,83.9761,0.0
2024-02-09 09:55:00,86.55,86.55,86.55,86.55,100.0,83.7922,83.7922,83.7922,83.7922,100.0
2024-02-09 10:00:00,86.54,86.54,86.43,86.43,200.0,83.7825,83.7825,83.676,83.676,200.0
2024-02-09 10:05:00,86.75,86.75,86.75,86.75,100.0,83.9858,83.9858,83.9858,83.9858,100.0
2024-02-09 10:10:00,86.63,86.63,86.59,86.59,400.0,83.8697,83.8697,83.8309,83.8309,400.0
2024-02-09 10:15:00,86.6,86.6,86.6,86.6,249.0,83.8406,83.8406,83.8406,83.8406,249.0
2024-02-09 10:20:00,86.49,86.49,86.49,86.49,100.0,83.7341,83.7341,83.7341,83.7341,100.0
2024-02-09 10:25:00,86.49,86.49,86.49,86.49,0.0,83.7341,83.7341,83.7341,83.7341,0.0
2024-02-09 10:30:00,86.27,86.57,86.27,86.57,800.0,83.5211,83.8116,83.5211,83.8116,800.0
2024-02-09 10:35:00,86.49,86.49,86.49,86.49,100.0,83.7341,83.7341,83.7341,83.7341,100.0
2024-02-09 10:40:00,86.62,86.77,86.62,86.77,300.0,83.86,84.0052,83.86,84.0052,300.0
2024-02-09 10:45:00,86.74,86.75,86.74,86.75,400.0,83.9761,83.9858,83.9761,83.9858,400.0
2024-02-09 10:50:00,86.65,86.73,86.65,86.73,200.0,83.889,83.9665,83.889,83.9665,200.0
2024-02-09 10:55:00,86.73,86.84,86.73,86.84,300.0,83.9665,84.073,83.9665,84.073,300.0
2024-02-09 11:00:00,86.83,86.89,86.83,86.89,300.0,84.0633,84.1214,84.0633,84.1214,300.0
2024-02-09 11:05:00,86.89,86.89,86.85,86.86,348.0,84.1214,84.1214,84.0826,84.0923,348.0
2024-02-09 11:10:00,86.89,86.89,86.89,86.89,100.0,84.1214,84.1214,84.1214,84.1214,100.0
2024-02-09 11:15:00,86.7,86.74,86.7,86.74,300.0,83.9374,83.9761,83.9374,83.9761,300.0
2024-02-09 11:20:00,86.5,86.52,86.5,86.52,500.0,83.7438,83.7632,83.7438,83.7632,500.0
2024-02-09 11:25:00,86.68,86.68,86.68,86.68,100.0,83.9181,83.9181,83.9181,83.9181,100.0
2024-02-09 11:30:00,86.8,86.8,86.8,86.8,100.0,84.0342,84.0342,84.0342,84.0342,100.0
2024-02-09 11:35:00,86.81,86.82,86.79,86.8,857.0,84.0439,84.0536,84.0246,84.0342,857.0
2024-02-09 11:40:00,86.75,86.77,86.72,86.72,500.0,83.9858,84.0052,83.9568,83.9568,500.0
2024-02-09 11:45:00,86.81,86.85,86.81,86.85,200.0,84.0439,84.0826,84.0439,84.0826,200.0
2024-02-09 11:50:00,86.84,86.85,86.84,86.85,500.0,84.073,84.0826,84.073,84.0826,500.0
2024-02-09 11:55:00,86.85,86.85,86.85,86.85,0.0,84.0826,84.0826,84.0826,84.0826,0.0
2024-02-09 12:00:00,86.86,86.86,86.84,86.84,900.0,84.0923,84.0923,84.073,84.073,900.0
2024-02-09 12:05:00,86.84,86.84,86.84,86.84,0.0,84.073,84.073,84.073,84.073,0.0
2024-02-09 12:10:00,86.89,86.89,86.89,86.89,100.0,84.1214,84.1214,84.1214,84.1214,100.0
2024-02-09 12:15:00,86.87,86.87,86.86,86.86,300.0,84.102,84.102,84.0923,84.0923,300.0
2024-02-09 12:20:00,86.79,86.83,86.79,86.83,400.0,84.0246,84.0633,84.0246,84.0633,400.0
2024-02-09 12:25:00,86.9,86.9,86.89,86.89,200.0,84.131,84.131,84.1214,84.1214,200.0
2024-02-09 12:30:00,86.93,87.0,86.93,87.0,300.0,84.1601,84.2279,84.1601,84.2279,300.0
2024-02-09 12:35:00,86.92,86.95,86.89,86.89,300.0,84.1504,84.1795,84.1214,84.1214,300.0
2024-02-09 12:40:00,86.92,86.92,86.92,86.92,200.0,84.1504,84.1504,84.1504,84.1504,200.0
2024-02-09 12:45:00,86.93,86.93,86.88,86.89,400.0,84.1601,84.1601,84.1117,84.1214,400.0
2024-02-09 12:50:00,86.87,86.9,86.87,86.9,200.0,84.102,84.131,84.102,84.131,200.0
2024-02-09 12:55:00,86.94,86.94,86.94,86.94,100.0,84.1698,84.1698,84.1698,84.1698,100.0
2024-02-09 13:00:00,86.92,86.93,86.87,86.87,500.0,84.1504,84.1601,84.102,84.102,500.0
2024-02-09 13:05:00,86.88,86.93,86.88,86.93,500.0,84.1117,84.1601,84.1117,84.1601,500.0
2024-02-09 13:10:00,86.94,86.97,86.92,86.92,500.0,84.1698,84.1988,84.1504,84.1504,500.0
2024-02-09 13:15:00,86.9,87.0,86.87,87.0,600.0,84.131,84.2279,84.102,84.2279,600.0
2024-02-09 13:20:00,87.09,87.19,87.09,87.15,600.0,84.315,84.4118,84.315,84.3731,600.0
2024-02-09 13:25:00,87.22,87.36,87.22,87.29,520.0,84.4409,84.5764,84.4409,84.5086,520.0
2024-02-09 13:30:00,87.36,87.36,87.32,87.33,500.0,84.5764,84.5764,84.5377,84.5473,500.0
2024-02-09 13:35:00,87.29,87.29,87.26,87.29,557.0,84.5086,84.5086,84.4796,84.5086,557.0
2024-02-09 13:40:00,87.23,87.23,87.23,87.23,400.0,84.4505,84.4505,84.4505,84.4505,400.0
2024-02-09 13:45:00,87.17,87.19,87.17,87.19,500.0,84.3924,84.4118,84.3924,84.4118,500.0
2024-02-09 13:50:00,87.18,87.18,87.09,87.16,800.0,84.4021,84.4021,84.315,84.3828,800.0
2024-02-09 13:55:00,87.18,87.19,87.17,87.17,500.0,84.4021,84.4118,84.3924,84.3924,500.0
2024-02-09 14:00:00,87.2,87.25,87.2,87.25,300.0,84.4215,84.4699,84.4215,84.4699,300.0
2024-02-09 14:05:00,87.23,87.31,87.23,87.3,2800.0,84.4505,84.528,84.4505,84.5183,2800.0
2024-02-09 14:10:00,87.32,87.32,87.32,87.32,124.0,84.5377,84.5377,84.5377,84.5377,124.0
2024-02-09 14:15:00,87.45,87.45,87.41,87.41,600.0,84.6635,84.6635,84.6248,84.6248,600.0
2024-02-09 14:20:00,87.38,87.4,87.38,87.4,884.0,84.5958,84.6151,84.5958,84.6151,884.0
2024-02-09 14:25:00,87.43,87.51,87.41,87.51,1200.0,84.6442,84.7216,84.6248,84.7216,1200.0
2024-02-09 14:30:00,87.47,87.56,87.47,87.56,300.0,84.6829,84.77,84.6829,84.77,300.0
2024-02-09 14:35:00,87.53,87.54,87.53,87.54,300.0,84.741,84.7507,84.741,84.7507,300.0
2024-02-09 14:40:00,87.59,87.59,87.59,87.59,100.0,84.7991,84.7991,84.7991,84.7991,100.0
2024-02-09 14:45:00,87.53,87.53,87.51,87.51,300.0,84.741,84.741,84.7216,84.7216,300.0
2024-02-09 14:50:00,87.46,87.52,87.46,87.52,916.0,84.6732,84.7313,84.6732,84.7313,916.0
2024-02-09 14:55:00,87.5,87.5,87.43,87.43,500.0,84.7119,84.7119,84.6442,84.6442,500.0
2024-02-09 15:00:00,87.42,87.44,87.4,87.4,760.0,84.6345,84.6538,84.6151,84.6151,760.0
2024-02-09 15:05:00,87.45,87.51,87.44,87.44,944.0,84.6635,84.7216,84.6538,84.6538,944.0
2024-02-09 15:10:00,87.44,87.46,87.4,87.4,705.0,84.6538,84.6732,84.6151,84.6151,705.0
2024-02-09 15:15:00,87.46,87.51,87.42,87.42,1193.0,84.6732,84.7216,84.6345,84.6345,1193.0
2024-02-09 15:20:00,87.45,87.52,87.45,87.48,800.0,84.6635,84.7313,84.6635,84.6926,800.0
2024-02-09 15:25:00,87.5,87.5,87.46,87.46,392.0,84.7119,84.7119,84.6732,84.6732,392.0
2024-02-09 15:30:00,87.5,87.5,87.44,87.45,900.0,84.7119,84.7119,84.6538,84.6635,900.0
2024-02-09 15:35:00,87.48,87.48,87.44,87.46,800.0,84.6926,84.6926,84.6538,84.6732,800.0
2024-02-09 15:40:00,87.45,87.45,87.43,87.43,200.0,84.6635,84.6635,84.6442,84.6442,200.0
2024-02-09 15:45:00,87.39,87.55,87.39,87.52,2000.0,84.6054,84.7603,84.6054,84.7313,2000.0
2024-02-09 15:50:00,87.54,87.57,87.53,87.54,2000.0,84.7507,84.7797,84.741,84.7507,2000.0
2024-02-09 15:55:00,87.56,87.68,87.56,87.65,4507.0,84.77,84.8862,84.77,84.8572,4507.0
2024-02-12 09:30:00,87.84,88.0,87.84,88.0,325.0,85.0411,85.196,85.0411,85.196,325.0
2024-02-12 09:35:00,87.45,87.45,87.45,87.45,100.0,84.6635,84.6635,84.6635,84.6635,100.0
2024-02-12 09:40:00,87.45,87.45,87.45,87.45,0.0,84.6635,84.6635,84.6635,84.6635,0.0
2024-02-12 09:45:00,87.55,87.55,87.55,87.55,100.0,84.7603,84.7603,84.7603,84.7603,100.0
2024-02-12 09:50:00,87.55,87.55,87.55,87.55,0.0,84.7603,84.7603,84.7603,84.7603,0.0
2024-02-12 09:55:00,87.55,87.55,87.55,87.55,0.0,84.7603,84.7603,84.7603,84.7603,0.0
2024-02-12 10:00:00,87.35,87.42,87.35,87.42,300.0,84.5667,84.6345,84.5667,84.6345,300.0
2024-02-12 10:05:00,87.44,87.44,87.44,87.44,100.0,84.6538,84.6538,84.6538,84.6538,100.0
2024-02-12 10:10:00,87.44,87.44,87.44,87.44,0.0,84.6538,84.6538,84.6538,84.6538,0.0
2024-02-12 10:15:00,87.57,87.6,87.51,87.51,400.0,84.7797,84.8087,84.7216,84.7216,400.0
2024-02-12 10:20:00,87.48,87.48,87.48,87.48,200.0,84.6926,84.6926,84.6926,84.6926,200.0
2024-02-12 10:25:00,87.46,87.46,87.41,87.41,300.0,84.6732,84.6732,84.6248,84.6248,300.0
2024-02-12 10:30:00,87.38,87.38,87.38,87.38,100.0,84.5958,84.5958,84.5958,84.5958,100.0
2024-02-12 10:35:00,87.34,87.34,87.24,87.24,700.0,84.557,84.557,84.4602,84.4602,700.0
2024-02-12 10:40:00,87.22,87.25,87.22,87.25,200.0,84.4409,84.4699,84.4409,84.4699,200.0
2024-02-12 10:45:00,87.38,87.38,87.38,87.38,100.0,84.5958,84.5958,84.5958,84.5958,100.0
2024-02-12 10:50:00,87.26,87.28,87.12,87.2,1100.0,84.4796,84.4989,84.344,84.4215,1100.0
2024-02-12 10:55:00,87.1,87.16,87.1,87.16,264.0,84.3247,84.3828,84.3247,84.3828,264.0
2024-02-12 11:00:00,87.24,87.35,87.24,87.34,400.0,84.4602,84.5667,84.4602,84.557,400.0
2024-02-12 11:05:00,87.44,87.44,87.44,87.44,100.0,84.6538,84.6538,84.6538,84.6538,100.0
2024-02-12 11:10:00,87.57,87.57,87.57,87.57,100.0,84.7797,84.7797,84.7797,84.7797,100.0
2024-02-12 11:15:00,87.65,87.65,87.65,87.65,100.0,84.8572,84.8572,84.8572,84.8572,100.0
2024-02-12 11:20:00,87.69,87.75,87.67,87.75,500.0,84.8959,84.954,84.8765,84.954,500.0
2024-02-12 11:25:00,87.72,87.76,87.72,87.76,200.0,84.9249,84.9636,84.9249,84.9636,200.0
2024-02-12 11:30:00,87.76,87.76,87.76,87.76,0.0,84.9636,84.9636,84.9636,84.9636,0.0
2024-02-12 11:35:00,87.64,87.64,87.64,87.64,200.0,84.8475,84.8475,84.8475,84.8475,200.0
2024-02-12 11:40:00,87.64,87.64,87.64,87.64,0.0,84.8475,84.8475,84.8475,84.8475,0.0
2024-02-12 11:45:00,87.37,87.37,87.37,87.37,100.0,84.5861,84.5861,84.5861,84.5861,100.0
2024-02-12 11:50:00,87.43,87.43,87.43,87.43,100.0,84.6442,84.6442,84.6442,84.6442,100.0
2024-02-12 11:55:00,87.43,87.43,87.43,87.43,0.0,84.6442,84.6442,84.6442,84.6442,0.0
2024-02-12 12:00:00,87.58,87.59,87.58,87.59,200.0,84.7894,84.7991,84.7894,84.7991,200.0
2024-02-12 12:05:00,87.59,87.59,87.59,87.59,200.0,84.7991,84.7991,84.7991,84.7991,200.0
2024-02-12 12:10:00,87.66,87.66,87.66,87.66,100.0,84.8668,84.8668,84.8668,84.8668,100.0
2024-02-12 12:15:00,87.62,87.62,87.6,87.6,200.0,84.8281,84.8281,84.8087,84.8087,200.0
2024-02-12 12:20:00,87.65,87.65,87.65,87.65,300.0,84.8572,84.8572,84.8572,84.8572,300.0
2024-02-12 12:25:00,87.59,87.59,87.59,87.59,100.0,84.7991,84.7991,84.7991,84.7991,100.0
2024-02-12 12:30:00,87.54,87.54,87.54,87.54,200.0,84.7507,84.7507,84.7507,84.7507,200.0
2024-02-12 12:35:00,87.61,87.61,87.61,87.61,100.0,84.8184,84.8184,84.8184,84.8184,100.0
2024-02-12 12:40:00,87.61,87.61,87.61,87.61,0.0,84.8184,84.8184,84.8184,84.8184,0.0
2024-02-12 12:45:00,87.62,87.62,87.61,87.61,200.0,84.8281,84.8281,84.8184,84.8184,200.0
2024-02-12 12:50:00,87.69,87.69,87.64,87.64,200.0,84.8959,84.8959,84.8475,84.8475,200.0
2024-02-12 12:55:00,87.68,87.68,87.65,87.65,200.0,84.8862,84.8862,84.8572,84.8572,200.0
2024-02-12 13:00:00,87.59,87.59,87.59,87.59,100.0,84.7991,84.7991,84.7991,84.7991,100.0
2024-02-12 13:05:00,87.63,87.63,87.63,87.63,200.0,84.8378,84.8378,84.8378,84.8378,200.0
2024-02-12 13:10:00,87.63,87.63,87.63,87.63,0.0,84.8378,84.8378,84.8378,84.8378,0.0
2024-02-12 13:15:00,87.37,87.44,87.36,87.44,900.0,84.5861,84.6538,84.5764,84.6538,900.0
2024-02-12 13:20:00,87.44,87.44,87.44,87.44,100.0,84.6538,84.6538,84.6538,84.6538,100.0
2024-02-12 13:25:00,87.4,87.5,87.4,87.49,500.0,84.6151,84.7119,84.6151,84.7022,500.0
2024-02-12 13:30:00,87.51,87.51,87.51,87.51,100.0,84.7216,84.7216,84.7216,84.7216,100.0
2024-02-12 13:35:00,87.52,87.7,87.52,87.7,200.0,84.7313,84.9056,84.7313,84.9056,200.0
2024-02-12 13:40:00,87.69,87.69,87.69,87.69,100.0,84.8959,84.8959,84.8959,84.8959,100.0
2024-02-12 13:45:00,87.69,87.69,87.69,87.69,0.0,84.8959,84.8959,84.8959,84.8959,0.0
2024-02-12 13:50:00,87.76,87.76,87.76,87.76,100.0,84.9636,84.9636,84.9636,84.9636,100.0
2024-02-12 13:55:00,87.67,87.67,87.67,87.67,100.0,84.8765,84.8765,84.8765,84.8765,100.0
2024-02-12 14:00:00,87.67,87.67,87.67,87.67,0.0,84.8765,84.8765,84.8765,84.8765,0.0
2024-02-12 14:05:00,87.73,87.74,87.73,87.74,200.0,84.9346,84.9443,84.9346,84.9443,200.0
2024-02-12 14:10:00,87.74,87.74,87.74,87.74,0.0,84.9443,84.9443,84.9443,84.9443,0.0
2024-02-12 14:15:00,87.52,87.54,87.46,87.47,400.0,84.7313,84.7507,84.6732,84.6829,400.0
2024-02-12 14:20:00,87.45,87.46,87.44,87.46,300.0,84.6635,84.6732,84.6538,84.6732,300.0
2024-02-12 14:25:00,87.46,87.46,87.46,87.46,0.0,84.6732,84.6732,84.6732,84.6732,0.0
2024-02-12 14:30:00,87.64,87.64,87.64,87.64,100.0,84.8475,84.8475,84.8475,84.8475,100.0
2024-02-12 14:35:00,87.62,87.71,87.62,87.71,836.0,84.8281,84.9152,84.8281,84.9152,836.0
2024-02-12 14:40:00,87.71,87.71,87.71,87.71,0.0,84.9152,84.9152,84.9152,84.9152,0.0
2024-02-12 14:45:00,87.71,87.71,87.65,87.66,400.0,84.9152,84.9152,84.8572,84.8668,400.0
2024-02-12 14:50:00,87.6,87.63,87.6,87.62,700.0,84.8087,84.8378,84.8087,84.8281,700.0
2024-02-12 14:55:00,87.71,87.71,87.66,87.66,400.0,84.9152,84.9152,84.8668,84.8668,400.0
2024-02-12 15:00:00,87.75,87.8,87.75,87.8,300.0,84.954,85.0024,84.954,85.0024,300.0
2024-02-12 15:05:00,87.82,87.82,87.76,87.76,300.0,85.0217,85.0217,84.9636,84.9636,300.0
2024-02-12 15:10:00,87.78,87.78,87.76,87.78,300.0,84.983,84.983,84.9636,84.983,300.0
2024-02-12 15:15:00,87.76,87.78,87.75,87.75,600.0,84.9636,84.983,84.954,84.954,600.0
2024-02-12 15:20:00,87.74,87.74,87.7,87.7,753.0,84.9443,84.9443,84.9056,84.9056,753.0
2024-02-12 15:25:00,87.66,87.69,87.57,87.58,700.0,84.8668,84.8959,84.7797,84.7894,700.0
2024-02-12 15:30:00,87.55,87.59,87.51,87.53,1857.0,84.7603,84.7991,84.7216,84.741,1857.0
2024-02-12 15:35:00,87.59,87.66,87.58,87.66,400.0,84.7991,84.8668,84.7894,84.8668,400.0
2024-02-12 15:40:00,87.68,87.7,87.64,87.66,1572.0,84.8862,84.9056,84.8475,84.8668,1572.0
2024-02-12 15:45:00,87.67,87.79,87.67,87.79,1200.0,84.8765,84.9927,84.8765,84.9927,1200.0
2024-02-12 15:50:00,87.8,87.8,87.55,87.63,2100.0,85.0024,85.0024,84.7603,84.8378,2100.0
2024-02-12 15:55:00,87.64,87.65,87.57,87.57,4538.0,84.8475,84.8572,84.7797,84.7797,4538.0
2024-02-13 09:30:00,86.19,86.19,85.62,85.62,799.0,83.4437,83.4437,82.8918,82.8918,799.0
2024-02-13 09:35:00,85.69,86.11,85.63,85.98,1057.0,82.9596,83.3662,82.9015,83.2404,1057.0
2024-02-13 09:40:00,85.48,85.75,85.43,85.71,1857.0,82.7563,83.0177,82.7079,82.979,1857.0
2024-02-13 09:45:00,85.65,85.75,85.62,85.72,657.0,82.9209,83.0177,82.8918,82.9886,657.0
2024-02-13 09:50:00,85.85,85.85,85.85,85.85,100.0,83.1145,83.1145,83.1145,83.1145,100.0
2024-02-13 09:55:00,85.95,85.99,85.95,85.99,306.0,83.2113,83.25,83.2113,83.25,306.0
2024-02-13 10:00:00,86.32,86.32,86.32,86.32,100.0,83.5695,83.5695,83.5695,83.5695,100.0
2024-02-13 10:05:00,86.18,86.18,86.08,86.08,200.0,83.434,83.434,83.3372,83.3372,200.0
2024-02-13 10:10:00,86.12,86.22,86.08,86.22,500.0,83.3759,83.4727,83.3372,83.4727,500.0
2024-02-13 10:15:00,86.25,86.3,86.25,86.29,300.0,83.5018,83.5502,83.5018,83.5405,300.0
2024-02-13 10:20:00,86.12,86.15,86.06,86.06,1100.0,83.3759,83.4049,83.3178,83.3178,1100.0
2024-02-13 10:25:00,86.04,86.09,86.01,86.07,1250.0,83.2985,83.3469,83.2694,83.3275,1250.0
2024-02-13 10:30:00,86.09,86.1,85.85,85.96,1450.0,83.3469,83.3565,83.1145,83.221,1450.0
2024-02-13 10:35:00,85.93,85.95,85.83,85.95,1100.0,83.192,83.2113,83.0951,83.2113,1100.0
2024-02-13 10:40:00,85.92,85.99,85.86,85.99,1400.0,83.1823,83.25,83.1242,83.25,1400.0
2024-02-13 10:45:00,85.97,86.07,85.95,86.07,1200.0,83.2307,83.3275,83.2113,83.3275,1200.0
2024-02-13 10:50:00,86.19,86.22,86.08,86.08,1857.0,83.4437,83.4727,83.3372,83.3372,1857.0
2024-02-13 10:55:00,86.18,86.23,86.16,86.18,1600.0,83.434,83.4824,83.4146,83.434,1600.0
2024-02-13 11:00:00,86.16,86.34,86.16,86.34,1400.0,83.4146,83.5889,83.4146,83.5889,1400.0
2024-02-13 11:05:00,86.34,86.4,86.27,86.36,1300.0,83.5889,83.647,83.5211,83.6083,1300.0
2024-02-13 11:10:00,86.35,86.37,86.32,86.35,900.0,83.5986,83.6179,83.5695,83.5986,900.0
2024-02-13 11:15:00,86.23,86.42,86.23,86.42,450.0,83.4824,83.6663,83.4824,83.6663,450.0
2024-02-13 11:20:00,86.36,86.56,86.36,86.56,200.0,83.6083,83.8019,83.6083,83.8019,200.0
2024-02-13 11:25:00,86.59,86.59,86.59,86.59,400.0,83.8309,83.8309,83.8309,83.8309,400.0
2024-02-13 11:30:00,86.63,86.63,86.63,86.63,300.0,83.8697,83.8697,83.8697,83.8697,300.0
2024-02-13 11:35:00,86.63,86.63,86.63,86.63,0.0,83.8697,83.8697,83.8697,83.8697,0.0
2024-02-13 11:40:00,86.63,86.63,86.63,86.63,0.0,83.8697,83.8697,83.8697,83.8697,0.0
2024-02-13 11:45:00,86.66,86.66,86.66,86.66,100.0,83.8987,83.8987,83.8987,83.8987,100.0
2024-02-13 11:50:00,86.57,86.57,86.5,86.52,400.0,83.8116,83.8116,83.7438,83.7632,400.0
2024-02-13 11:55:00,86.55,86.62,86.55,86.62,243.0,83.7922,83.86,83.7922,83.86,243.0
2024-02-13 12:00:00,86.67,86.7,86.67,86.7,400.0,83.9084,83.9374,83.9084,83.9374,400.0
2024-02-13 12:05:00,86.58,86.58,86.56,86.56,400.0,83.8212,83.8212,83.8019,83.8019,400.0
2024-02-13 12:10:00,86.56,86.56,86.56,86.56,100.0,83.8019,83.8019,83.8019,83.8019,100.0
2024-02-13 12:15:00,86.57,86.62,86.56,86.56,300.0,83.8116,83.86,83.8019,83.8019,300.0
2024-02-13 12:20:00,86.6,86.61,86.58,86.58,300.0,83.8406,83.8503,83.8212,83.8212,300.0
2024-02-13 12:25:00,86.68,86.68,86.68,86.68,100.0,83.9181,83.9181,83.9181,83.9181,100.0
2024-02-13 12:30:00,86.6,86.6,86.6,86.6,200.0,83.8406,83.8406,83.8406,83.8406,200.0
2024-02-13 12:35:00,86.63,86.68,86.63,86.68,400.0,83.8697,83.9181,83.8697,83.9181,400.0
2024-02-13 12:40:00,86.63,86.66,86.63,86.66,217.0,83.8697,83.8987,83.8697,83.8987,217.0
2024-02-13 12:45:00,86.72,86.72,86.64,86.68,600.0,83.9568,83.9568,83.8793,83.9181,600.0
2024-02-13 12:50:00,86.76,86.76,86.74,86.74,200.0,83.9955,83.9955,83.9761,83.9761,200.0
2024-02-13 12:55:00,86.66,86.75,86.66,86.75,300.0,83.8987,83.9858,83.8987,83.9858,300.0
2024-02-13 13:00:00,86.68,86.68,86.65,86.66,400.0,83.9181,83.9181,83.889,83.8987,400.0
2024-02-13 13:05:00,86.52,86.59,86.48,86.48,1000.0,83.7632,83.8309,83.7244,83.7244,1000.0
2024-02-13 13:10:00,86.47,86.5,86.38,86.41,600.0,83.7148,83.7438,83.6276,83.6567,600.0
2024-02-13 13:15:00,86.42,86.48,86.42,86.48,1000.0,83.6663,83.7244,83.6663,83.7244,1000.0
2024-02-13 13:20:00,86.47,86.5,86.46,86.5,1100.0,83.7148,83.7438,83.7051,83.7438,1100.0
2024-02-13 13:25:00,86.54,86.54,86.48,86.54,700.0,83.7825,83.7825,83.7244,83.7825,700.0
2024-02-13 13:30:00,86.53,86.53,86.46,86.49,1063.0,83.7728,83.7728,83.7051,83.7341,1063.0
2024-02-13 13:35:00,86.48,86.48,86.37,86.39,800.0,83.7244,83.7244,83.6179,83.6373,800.0
2024-02-13 13:40:00,86.35,86.35,86.28,86.3,800.0,83.5986,83.5986,83.5308,83.5502,800.0
2024-02-13 13:45:00,86.3,86.36,86.29,86.29,1200.0,83.5502,83.6083,83.5405,83.5405,1200.0
2024-02-13 13:50:00,86.32,86.45,86.32,86.45,900.0,83.5695,83.6954,83.5695,83.6954,900.0
2024-02-13 13:55:00,86.44,86.47,86.41,86.46,800.0,83.6857,83.7148,83.6567,83.7051,800.0
2024-02-13 14:00:00,86.54,86.65,86.53,86.63,450.0,83.7825,83.889,83.7728,83.8697,450.0
2024-02-13 14:05:00,86.68,86.68,86.55,86.55,400.0,83.9181,83.9181,83.7922,83.7922,400.0
2024-02-13 14:10:00,86.55,86.55,86.55,86.55,0.0,83.7922,83.7922,83.7922,83.7922,0.0
2024-02-13 14:15:00,86.39,86.42,86.39,86.41,300.0,83.6373,83.6663,83.6373,83.6567,300.0
2024-02-13 14:20:00,86.41,86.41,86.4,86.4,200.0,83.6567,83.6567,83.647,83.647,200.0
2024-02-13 14:25:00,86.3,86.38,86.28,86.31,700.0,83.5502,83.6276,83.5308,83.5598,700.0
2024-02-13 14:30:00,86.37,86.4,86.35,86.4,600.0,83.6179,83.647,83.5986,83.647,600.0
2024-02-13 14:35:00,86.51,86.55,86.45,86.49,708.0,83.7535,83.7922,83.6954,83.7341,708.0
2024-02-13 14:40:00,86.52,86.52,86.44,86.44,371.0,83.7632,83.7632,83.6857,83.6857,371.0
2024-02-13 14:45:00,86.3,86.3,86.2,86.2,300.0,83.5502,83.5502,83.4534,83.4534,300.0
2024-02-13 14:50:00,86.18,86.2,86.09,86.09,700.0,83.434,83.4534,83.3469,83.3469,700.0
2024-02-13 14:55:00,86.14,86.14,86.12,86.14,500.0,83.3953,83.3953,83.3759,83.3953,500.0
2024-02-13 15:00:00,86.18,86.19,86.18,86.19,634.0,83.434,83.4437,83.434,83.4437,634.0
2024-02-13 15:05:00,86.26,86.26,86.17,86.22,850.0,83.5114,83.5114,83.4243,83.4727,850.0
2024-02-13 15:10:00,86.19,86.24,86.19,86.24,200.0,83.4437,83.4921,83.4437,83.4921,200.0
2024-02-13 15:15:00,86.23,86.32,86.23,86.27,600.0,83.4824,83.5695,83.4824,83.5211,600.0
2024-02-13 15:20:00,86.3,86.3,86.21,86.22,600.0,83.5502,83.5502,83.463,83.4727,600.0
2024-02-13 15:25:00,86.27,86.36,86.25,86.36,600.0,83.5211,83.6083,83.5018,83.6083,600.0
2024-02-13 15:30:00,86.45,86.61,86.41,86.61,1000.0,83.6954,83.8503,83.6567,83.8503,1000.0
2024-02-13 15:35:00,86.63,86.7,86.62,86.63,1812.0,83.8697,83.9374,83.86,83.8697,1812.0
2024-02-13 15:40:00,86.63,86.71,86.61,86.71,1420.0,83.8697,83.9471,83.8503,83.9471,1420.0
2024-02-13 15:45:00,86.71,87.04,86.71,86.96,2159.0,83.9471,84.2666,83.9471,84.1891,2159.0
2024-02-13 15:50:00,87.0,87.09,86.92,87.03,2400.0,84.2279,84.315,84.1504,84.2569,2400.0
2024-02-13 15:55:00,87.08,87.32,87.08,87.24,4113.0,84.3053,84.5377,84.3053,84.4602,4113.0
2024-02-14 09:30:00,89.59,94.37,89.59,92.25,15607.0,86.7353,91.363,86.7353,89.3106,15607.0
2024-02-14 09:35:00,92.33,93.01,91.94,92.77,2106.0,89.388,90.0464,89.0105,89.814,2106.0
2024-02-14 09:40:00,92.89,93.26,92.76,92.99,3213.0,89.9302,90.2884,89.8043,90.027,3213.0
2024-02-14 09:45:00,92.97,92.97,92.26,92.64,2690.0,90.0076,90.0076,89.3203,89.6882,2690.0
2024-02-14 09:50:00,92.82,92.88,92.63,92.87,4093.0,89.8624,89.9205,89.6785,89.9108,4093.0
2024-02-14 09:55:00,92.8,92.96,92.25,92.38,3965.0,89.8431,89.998,89.3106,89.4364,3965.0
2024-02-14 10:00:00,92.39,92.4,92.0,92.06,5133.0,89.4461,89.4558,89.0685,89.1266,5133.0
2024-02-14 10:05:00,92.09,92.27,91.92,92.01,3041.0,89.1557,89.3299,88.9911,89.0782,3041.0
2024-02-14 10:10:00,92.08,92.5,92.06,92.43,3898.0,89.146,89.5526,89.1266,89.4848,3898.0
2024-02-14 10:15:00,92.42,92.9,92.4,92.87,5363.0,89.4752,89.9399,89.4558,89.9108,5363.0
2024-02-14 10:20:00,92.87,93.26,92.87,93.14,9547.0,89.9108,90.2884,89.9108,90.1722,9547.0
2024-02-14 10:25:00,93.16,93.17,92.84,92.92,4459.0,90.1916,90.2013,89.8818,89.9592,4459.0
2024-02-14 10:30:00,92.98,93.41,92.91,93.14,5299.0,90.0173,90.4336,89.9495,90.1722,5299.0
2024-02-14 10:35:00,93.14,93.46,93.14,93.35,3516.0,90.1722,90.482,90.1722,90.3755,3516.0
2024-02-14 10:40:00,93.28,93.29,93.13,93.15,4307.0,90.3078,90.3174,90.1625,90.1819,4307.0
2024-02-14 10:45:00,92.99,93.01,92.83,92.95,1405.0,90.027,90.0464,89.8721,89.9883,1405.0
2024-02-14 10:50:00,92.86,92.86,92.69,92.69,1556.0,89.9011,89.9011,89.7366,89.7366,1556.0
2024-02-14 10:55:00,92.7,92.84,92.7,92.73,1745.0,89.7462,89.8818,89.7462,89.7753,1745.0
2024-02-14 11:00:00,92.66,92.83,92.56,92.83,1176.0,89.7075,89.8721,89.6107,89.8721,1176.0
2024-02-14 11:05:00,92.87,93.08,92.75,92.81,1500.0,89.9108,90.1141,89.7946,89.8527,1500.0
2024-02-14 11:10:00,92.92,93.02,92.73,92.8,1001.0,89.9592,90.056,89.7753,89.8431,1001.0
2024-02-14 11:15:00,92.78,92.92,92.74,92.92,900.0,89.8237,89.9592,89.785,89.9592,900.0
2024-02-14 11:20:00,92.91,93.0,92.85,92.93,717.0,89.9495,90.0367,89.8915,89.9689,717.0
2024-02-14 11:25:00,92.9,93.0,92.88,93.0,800.0,89.9399,90.0367,89.9205,90.0367,800.0
2024-02-14 11:30:00,93.0,93.14,93.0,93.11,1311.0,90.0367,90.1722,90.0367,90.1432,1311.0
2024-02-14 11:35:00,92.98,92.98,92.95,92.95,457.0,90.0173,90.0173,89.9883,89.9883,457.0
2024-02-14 11:40:00,92.86,92.86,92.63,92.63,906.0,89.9011,89.9011,89.6785,89.6785,906.0
2024-02-14 11:45:00,92.69,92.92,92.69,92.92,1100.0,89.7366,89.9592,89.7366,89.9592,1100.0
2024-02-14 11:50:00,92.93,93.01,92.88,92.97,999.0,89.9689,90.0464,89.9205,90.0076,999.0
2024-02-14 11:55:00,92.94,92.94,92.79,92.79,1750.0,89.9786,89.9786,89.8334,89.8334,1750.0
2024-02-14 12:00:00,92.63,92.79,92.63,92.7,1357.0,89.6785,89.8334,89.6785,89.7462,1357.0
2024-02-14 12:05:00,92.67,92.91,92.65,92.91,1500.0,89.7172,89.9495,89.6978,89.9495,1500.0
2024-02-14 12:10:00,93.01,93.1,92.97,93.06,1800.0,90.0464,90.1335,90.0076,90.0948,1800.0
2024-02-14 12:15:00,93.06,93.17,93.03,93.17,2046.0,90.0948,90.2013,90.0657,90.2013,2046.0
2024-02-14 12:20:00,93.22,93.37,93.18,93.37,1713.0,90.2497,90.3949,90.2109,90.3949,1713.0
2024-02-14 12:25:00,93.36,93.48,93.31,93.48,3991.0,90.3852,90.5014,90.3368,90.5014,3991.0
2024-02-14 12:30:00,93.48,93.57,93.46,93.54,3338.0,90.5014,90.5885,90.482,90.5595,3338.0
2024-02-14 12:35:00,93.24,93.29,93.24,93.29,300.0,90.269,90.3174,90.269,90.3174,300.0
2024-02-14 12:40:00,93.24,93.3,93.19,93.21,1000.0,90.269,90.3271,90.2206,90.24,1000.0
2024-02-14 12:45:00,93.2,93.31,93.19,93.31,1185.0,90.2303,90.3368,90.2206,90.3368,1185.0
2024-02-14 12:50:00,93.36,93.36,93.25,93.25,600.0,90.3852,90.3852,90.2787,90.2787,600.0
2024-02-14 12:55:00,93.23,93.23,93.14,93.16,699.0,90.2594,90.2594,90.1722,90.1916,699.0
2024-02-14 13:00:00,93.19,93.41,93.17,93.41,900.0,90.2206,90.4336,90.2013,90.4336,900.0
2024-02-14 13:05:00,93.4,93.66,93.39,93.61,1800.0,90.4239,90.6757,90.4143,90.6272,1800.0
2024-02-14 13:10:00,93.55,93.69,93.49,93.51,1595.0,90.5692,90.7047,90.5111,90.5304,1595.0
2024-02-14 13:15:00,93.58,93.62,93.58,93.59,1600.0,90.5982,90.6369,90.5982,90.6079,1600.0
2024-02-14 13:20:00,93.63,93.74,93.63,93.74,1165.0,90.6466,90.7531,90.6466,90.7531,1165.0
2024-02-14 13:25:00,93.71,93.71,93.52,93.52,602.0,90.7241,90.7241,90.5401,90.5401,602.0
2024-02-14 13:30:00,93.63,93.7,93.6,93.69,1100.0,90.6466,90.7144,90.6176,90.7047,1100.0
2024-02-14 13:35:00,93.72,93.74,93.62,93.64,911.0,90.7337,90.7531,90.6369,90.6563,911.0
2024-02-14 13:40:00,93.62,93.67,93.46,93.53,1081.0,90.6369,90.6853,90.482,90.5498,1081.0
2024-02-14 13:45:00,93.53,93.54,93.5,93.5,300.0,90.5498,90.5595,90.5207,90.5207,300.0
2024-02-14 13:50:00,93.52,93.64,93.5,93.64,807.0,90.5401,90.6563,90.5207,90.6563,807.0
2024-02-14 13:55:00,93.62,93.66,93.62,93.66,313.0,90.6369,90.6757,90.6369,90.6757,313.0
2024-02-14 14:00:00,93.64,93.64,93.58,93.64,500.0,90.6563,90.6563,90.5982,90.6563,500.0
2024-02-14 14:05:00,93.6,93.6,93.33,93.33,1257.0,90.6176,90.6176,90.3562,90.3562,1257.0
2024-02-14 14:10:00,93.44,93.6,93.44,93.59,694.0,90.4627,90.6176,90.4627,90.6079,694.0
2024-02-14 14:15:00,93.59,93.63,93.58,93.58,700.0,90.6079,90.6466,90.5982,90.5982,700.0
2024-02-14 14:20:00,93.63,93.63,93.56,93.61,800.0,90.6466,90.6466,90.5788,90.6272,800.0
2024-02-14 14:25:00,93.58,93.58,93.45,93.45,3589.0,90.5982,90.5982,90.4723,90.4723,3589.0
2024-02-14 14:30:00,93.43,93.43,93.39,93.4,500.0,90.453,90.453,90.4143,90.4239,500.0
2024-02-14 14:35:00,93.53,93.69,93.53,93.69,400.0,90.5498,90.7047,90.5498,90.7047,400.0
2024-02-14 14:40:00,93.75,93.75,93.57,93.66,1700.0,90.7628,90.7628,90.5885,90.6757,1700.0
2024-02-14 14:45:00,93.67,93.78,93.67,93.76,600.0,90.6853,90.7918,90.6853,90.7725,600.0
2024-02-14 14:50:00,93.83,93.83,93.71,93.83,916.0,90.8402,90.8402,90.7241,90.8402,916.0
2024-02-14 14:55:00,93.82,94.06,93.82,94.06,900.0,90.8306,91.0629,90.8306,91.0629,900.0
2024-02-14 15:00:00,94.12,94.12,93.89,93.89,3020.0,91.121,91.121,90.8983,90.8983,3020.0
2024-02-14 15:05:00,93.83,93.95,93.8,93.89,2426.0,90.8402,90.9564,90.8112,90.8983,2426.0
2024-02-14 15:10:00,93.93,94.01,93.93,93.99,1577.0,90.937,91.0145,90.937,90.9951,1577.0
2024-02-14 15:15:00,94.05,94.2,94.05,94.12,3103.0,91.0532,91.1984,91.0532,91.121,3103.0
2024-02-14 15:20:00,94.11,94.16,94.08,94.13,2635.0,91.1113,91.1597,91.0823,91.1307,2635.0
2024-02-14 15:25:00,94.15,94.16,93.92,93.92,3393.0,91.15,91.1597,90.9274,90.9274,3393.0
2024-02-14 15:30:00,93.88,93.88,93.65,93.68,4772.0,90.8886,90.8886,90.666,90.695,4772.0
2024-02-14 15:35:00,93.68,93.68,93.48,93.53,5235.0,90.695,90.695,90.5014,90.5498,5235.0
2024-02-14 15:40:00,93.63,93.66,93.55,93.61,5444.0,90.6466,90.6757,90.5692,90.6272,5444.0
2024-02-14 15:45:00,93.57,93.6,93.39,93.39,5051.0,90.5885,90.6176,90.4143,90.4143,5051.0
2024-02-14 15:50:00,93.41,93.41,93.13,93.15,11738.0,90.4336,90.4336,90.1625,90.1819,11738.0
2024-02-14 15:55:00,93.18,93.37,92.92,93.37,19994.0,90.2109,90.3949,89.9592,90.3949,19994.0
2024-02-15 09:30:00,93.63,93.63,92.86,92.86,400.0,90.6466,90.6466,89.9011,89.9011,400.0
2024-02-15 09:35:00,93.08,93.44,93.08,93.44,757.0,90.1141,90.4627,90.1141,90.4627,757.0
2024-02-15 09:40:00,93.34,93.34,93.2,93.24,400.0,90.3658,90.3658,90.2303,90.269,400.0
2024-02-15 09:45:00,93.24,93.24,93.24,93.24,0.0,90.269,90.269,90.269,90.269,0.0
2024-02-15 09:50:00,93.49,93.61,93.39,93.39,900.0,90.5111,90.6272,90.4143,90.4143,900.0
2024-02-15 09:55:00,93.38,93.38,93.02,93.12,1200.0,90.4046,90.4046,90.056,90.1529,1200.0
2024-02-15 10:00:00,93.18,93.18,93.18,93.18,100.0,90.2109,90.2109,90.2109,90.2109,100.0
2024-02-15 10:05:00,92.9,93.2,92.9,93.2,400.0,89.9399,90.2303,89.9399,90.2303,400.0
2024-02-15 10:10:00,93.56,93.62,93.55,93.56,857.0,90.5788,90.6369,90.5692,90.5788,857.0
2024-02-15 10:15:00,93.47,93.94,93.47,93.92,1100.0,90.4917,90.9467,90.4917,90.9274,1100.0
2024-02-15 10:20:00,93.92,94.04,93.82,94.0,1830.0,90.9274,91.0435,90.8306,91.0048,1830.0
2024-02-15 10:25:00,94.09,94.16,93.98,93.98,3331.0,91.0919,91.1597,90.9855,90.9855,3331.0
2024-02-15 10:30:00,93.94,93.94,93.81,93.88,2106.0,90.9467,90.9467,90.8209,90.8886,2106.0
2024-02-15 10:35:00,93.86,94.01,93.76,94.0,2923.0,90.8693,91.0145,90.7725,91.0048,2923.0
2024-02-15 10:40:00,93.99,93.99,93.77,93.78,1798.0,90.9951,90.9951,90.7821,90.7918,1798.0
2024-02-15 10:45:00,93.77,94.12,93.77,94.12,2643.0,90.7821,91.121,90.7821,91.121,2643.0
2024-02-15 10:50:00,94.08,94.11,93.99,94.08,3086.0,91.0823,91.1113,90.9951,91.0823,3086.0
2024-02-15 10:55:00,94.17,94.17,94.05,94.05,1327.0,91.1694,91.1694,91.0532,91.0532,1327.0
2024-02-15 11:00:00,94.2,94.36,94.17,94.29,3024.0,91.1984,91.3533,91.1694,91.2856,3024.0
2024-02-15 11:05:00,94.12,94.12,94.02,94.08,2000.0,91.121,91.121,91.0242,91.0823,2000.0
2024-02-15 11:10:00,94.11,94.23,94.11,94.17,1818.0,91.1113,91.2275,91.1113,91.1694,1818.0
2024-02-15 11:15:00,94.03,94.19,94.03,94.16,700.0,91.0339,91.1888,91.0339,91.1597,700.0
2024-02-15 11:20:00,94.17,94.3,94.17,94.25,1201.0,91.1694,91.2953,91.1694,91.2469,1201.0
2024-02-15 11:25:00,94.26,94.26,94.02,94.02,1476.0,91.2565,91.2565,91.0242,91.0242,1476.0
2024-02-15 11:30:00,94.02,94.02,94.02,94.02,0.0,91.0242,91.0242,91.0242,91.0242,0.0
2024-02-15 11:35:00,93.66,93.66,93.56,93.66,1680.0,90.6757,90.6757,90.5788,90.6757,1680.0
2024-02-15 11:40:00,93.72,93.73,93.58,93.58,1500.0,90.7337,90.7434,90.5982,90.5982,1500.0
2024-02-15 11:45:00,93.58,93.58,93.58,93.58,0.0,90.5982,90.5982,90.5982,90.5982,0.0
2024-02-15 11:50:00,93.5,93.5,93.47,93.47,200.0,90.5207,90.5207,90.4917,90.4917,200.0
2024-02-15 11:55:00,93.42,93.54,93.42,93.54,550.0,90.4433,90.5595,90.4433,90.5595,550.0
2024-02-15 12:00:00,93.54,93.63,93.54,93.63,300.0,90.5595,90.6466,90.5595,90.6466,300.0
2024-02-15 12:05:00,93.63,93.63,93.63,93.63,0.0,90.6466,90.6466,90.6466,90.6466,0.0
2024-02-15 12:10:00,93.94,94.1,93.94,94.06,600.0,90.9467,91.1016,90.9467,91.0629,600.0
2024-02-15 12:15:00,93.9,93.94,93.9,93.94,200.0,90.908,90.9467,90.908,90.9467,200.0
2024-02-15 12:20:00,94.04,94.04,94.0,94.0,200.0,91.0435,91.0435,91.0048,91.0048,200.0
2024-02-15 12:25:00,93.99,94.05,93.99,94.03,500.0,90.9951,91.0532,90.9951,91.0339,500.0
2024-02-15 12:30:00,94.09,94.09,93.94,94.03,1992.0,91.0919,91.0919,90.9467,91.0339,1992.0
2024-02-15 12:35:00,94.07,94.08,94.07,94.08,200.0,91.0726,91.0823,91.0726,91.0823,200.0
2024-02-15 12:40:00,93.98,93.98,93.9,93.9,719.0,90.9855,90.9855,90.908,90.908,719.0
2024-02-15 12:45:00,93.92,93.93,93.82,93.82,800.0,90.9274,90.937,90.8306,90.8306,800.0
2024-02-15 12:50:00,93.86,93.89,93.81,93.81,700.0,90.8693,90.8983,90.8209,90.8209,700.0
2024-02-15 12:55:00,93.81,93.81,93.71,93.71,200.0,90.8209,90.8209,90.7241,90.7241,200.0
2024-02-15 13:00:00,93.74,93.74,93.74,93.74,100.0,90.7531,90.7531,90.7531,90.7531,100.0
2024-02-15 13:05:00,93.74,93.74,93.74,93.74,0.0,90.7531,90.7531,90.7531,90.7531,0.0
2024-02-15 13:10:00,93.95,93.97,93.95,93.97,200.0,90.9564,90.9758,90.9564,90.9758,200.0
2024-02-15 13:15:00,94.11,94.11,93.99,94.02,400.0,91.1113,91.1113,90.9951,91.0242,400.0
2024-02-15 13:20:00,94.02,94.18,94.02,94.18,772.0,91.0242,91.1791,91.0242,91.1791,772.0
2024-02-15 13:25:00,94.17,94.17,94.12,94.16,710.0,91.1694,91.1694,91.121,91.1597,710.0
2024-02-15 13:30:00,94.14,94.15,94.14,94.15,600.0,91.1404,91.15,91.1404,91.15,600.0
2024-02-15 13:35:00,94.17,94.26,94.17,94.23,920.0,91.1694,91.2565,91.1694,91.2275,920.0
2024-02-15 13:40:00,94.23,94.23,94.23,94.23,0.0,91.2275,91.2275,91.2275,91.2275,0.0
2024-02-15 13:45:00,94.16,94.21,94.16,94.17,1048.0,91.1597,91.2081,91.1597,91.1694,1048.0
2024-02-15 13:50:00,94.19,94.26,94.16,94.26,643.0,91.1888,91.2565,91.1597,91.2565,643.0
2024-02-15 13:55:00,94.23,94.24,94.16,94.16,1218.0,91.2275,91.2372,91.1597,91.1597,1218.0
2024-02-15 14:00:00,94.2,94.2,94.14,94.15,500.0,91.1984,91.1984,91.1404,91.15,500.0
2024-02-15 14:05:00,94.22,94.22,94.2,94.2,350.0,91.2178,91.2178,91.1984,91.1984,350.0
2024-02-15 14:10:00,94.2,94.2,94.0,94.01,850.0,91.1984,91.1984,91.0048,91.0145,850.0
2024-02-15 14:15:00,94.06,94.06,94.02,94.02,200.0,91.0629,91.0629,91.0242,91.0242,200.0
2024-02-15 14:20:00,94.08,94.08,93.76,93.76,621.0,91.0823,91.0823,90.7725,90.7725,621.0
2024-02-15 14:25:00,93.78,93.79,93.57,93.65,1800.0,90.7918,90.8015,90.5885,90.666,1800.0
2024-02-15 14:30:00,93.44,93.6,93.44,93.59,972.0,90.4627,90.6176,90.4627,90.6079,972.0
2024-02-15 14:35:00,93.55,93.65,93.55,93.65,200.0,90.5692,90.666,90.5692,90.666,200.0
2024-02-15 14:40:00,93.65,93.66,93.61,93.64,592.0,90.666,90.6757,90.6272,90.6563,592.0
2024-02-15 14:45:00,93.61,93.61,93.6,93.6,200.0,90.6272,90.6272,90.6176,90.6176,200.0
2024-02-15 14:50:00,93.63,93.77,93.63,93.77,709.0,90.6466,90.7821,90.6466,90.7821,709.0
2024-02-15 14:55:00,93.76,93.81,93.66,93.68,1023.0,90.7725,90.8209,90.6757,90.695,1023.0
2024-02-15 15:00:00,93.7,93.77,93.69,93.77,324.0,90.7144,90.7821,90.7047,90.7821,324.0
2024-02-15 15:05:00,93.81,93.81,93.77,93.77,504.0,90.8209,90.8209,90.7821,90.7821,504.0
2024-02-15 15:10:00,93.81,93.81,93.81,93.81,200.0,90.8209,90.8209,90.8209,90.8209,200.0
2024-02-15 15:15:00,93.77,93.81,93.77,93.81,500.0,90.7821,90.8209,90.7821,90.8209,500.0
2024-02-15 15:20:00,93.85,93.85,93.76,93.78,721.0,90.8596,90.8596,90.7725,90.7918,721.0
2024-02-15 15:25:00,93.84,93.85,93.82,93.84,400.0,90.8499,90.8596,90.8306,90.8499,400.0
2024-02-15 15:30:00,93.72,93.72,93.64,93.64,734.0,90.7337,90.7337,90.6563,90.6563,734.0
2024-02-15 15:35:00,93.53,93.53,93.44,93.44,600.0,90.5498,90.5498,90.4627,90.4627,600.0
2024-02-15 15:40:00,93.47,93.47,93.42,93.43,1169.0,90.4917,90.4917,90.4433,90.453,1169.0
2024-02-15 15:45:00,93.44,93.58,93.42,93.56,1600.0,90.4627,90.5982,90.4433,90.5788,1600.0
2024-02-15 15:50:00,93.58,93.67,93.5,93.55,1721.0,90.5982,90.6853,90.5207,90.5692,1721.0
2024-02-15 15:55:00,93.58,93.79,93.56,93.78,5284.0,90.5982,90.8015,90.5788,90.7918,5284.0
2024-02-16 09:30:00,93.29,93.29,93.29,93.29,100.0,90.3174,90.3174,90.3174,90.3174,100.0
2024-02-16 09:35:00,93.51,93.51,93.41,93.41,200.0,90.5304,90.5304,90.4336,90.4336,200.0
2024-02-16 09:40:00,93.56,93.58,93.56,93.58,205.0,90.5788,90.5982,90.5788,90.5982,205.0
2024-02-16 09:45:00,93.57,93.81,93.57,93.71,407.0,90.5885,90.8209,90.5885,90.7241,407.0
2024-02-16 09:50:00,93.7,93.77,93.7,93.77,357.0,90.7144,90.7821,90.7144,90.7821,357.0
2024-02-16 09:55:00,93.74,93.99,93.73,93.89,1311.0,90.7531,90.9951,90.7434,90.8983,1311.0
2024-02-16 10:00:00,93.94,94.23,93.94,94.23,545.0,90.9467,91.2275,90.9467,91.2275,545.0
2024-02-16 10:05:00,94.06,94.1,94.06,94.08,300.0,91.0629,91.1016,91.0629,91.0823,300.0
2024-02-16 10:10:00,93.92,93.99,93.83,93.99,1000.0,90.9274,90.9951,90.8402,90.9951,1000.0
2024-02-16 10:15:00,93.96,94.01,93.93,94.0,600.0,90.9661,91.0145,90.937,91.0048,600.0
2024-02-16 10:20:00,93.87,93.87,93.87,93.87,100.0,90.879,90.879,90.879,90.879,100.0
2024-02-16 10:25:00,93.94,93.94,93.84,93.92,800.0,90.9467,90.9467,90.8499,90.9274,800.0
2024-02-16 10:30:00,93.91,94.07,93.91,94.07,600.0,90.9177,91.0726,90.9177,91.0726,600.0
2024-02-16 10:35:00,94.15,94.33,94.14,94.25,1100.0,91.15,91.3243,91.1404,91.2469,1100.0
2024-02-16 10:40:00,94.24,94.24,94.04,94.13,1200.0,91.2372,91.2372,91.0435,91.1307,1200.0
2024-02-16 10:45:00,94.12,94.29,94.11,94.27,1429.0,91.121,91.2856,91.1113,91.2662,1429.0
2024-02-16 10:50:00,94.29,94.29,94.14,94.16,900.0,91.2856,91.2856,91.1404,91.1597,900.0
2024-02-16 10:55:00,94.1,94.15,94.1,94.15,400.0,91.1016,91.15,91.1016,91.15,400.0
2024-02-16 11:00:00,94.11,94.19,94.11,94.19,400.0,91.1113,91.1888,91.1113,91.1888,400.0
2024-02-16 11:05:00,94.17,94.19,94.17,94.19,400.0,91.1694,91.1888,91.1694,91.1888,400.0
2024-02-16 11:10:00,94.19,94.19,94.06,94.06,500.0,91.1888,91.1888,91.0629,91.0629,500.0
2024-02-16 11:15:00,93.94,93.97,93.91,93.92,600.0,90.9467,90.9758,90.9177,90.9274,600.0
2024-02-16 11:20:00,93.96,93.96,93.81,93.87,600.0,90.9661,90.9661,90.8209,90.879,600.0
2024-02-16 11:25:00,93.82,93.82,93.74,93.79,400.0,90.8306,90.8306,90.7531,90.8015,400.0
2024-02-16 11:30:00,93.82,93.83,93.76,93.83,600.0,90.8306,90.8402,90.7725,90.8402,600.0
2024-02-16 11:35:00,93.69,93.69,93.69,93.69,100.0,90.7047,90.7047,90.7047,90.7047,100.0
2024-02-16 11:40:00,93.69,93.71,93.68,93.71,499.0,90.7047,90.7241,90.695,90.7241,499.0
2024-02-16 11:45:00,93.61,93.61,93.61,93.61,100.0,90.6272,90.6272,90.6272,90.6272,100.0
2024-02-16 11:50:00,93.61,93.61,93.53,93.53,285.0,90.6272,90.6272,90.5498,90.5498,285.0
2024-02-16 11:55:00,93.42,93.43,93.42,93.43,200.0,90.4433,90.453,90.4433,90.453,200.0
2024-02-16 12:00:00,93.43,93.43,93.43,93.43,0.0,90.453,90.453,90.453,90.453,0.0
2024-02-16 12:05:00,93.48,93.56,93.48,93.49,500.0,90.5014,90.5788,90.5014,90.5111,500.0
2024-02-16 12:10:00,93.55,93.55,93.53,93.53,200.0,90.5692,90.5692,90.5498,90.5498,200.0
2024-02-16 12:15:00,93.64,93.64,93.64,93.64,100.0,90.6563,90.6563,90.6563,90.6563,100.0
2024-02-16 12:20:00,93.65,93.67,93.65,93.67,200.0,90.666,90.6853,90.666,90.6853,200.0
2024-02-16 12:25:00,93.67,93.69,93.67,93.69,400.0,90.6853,90.7047,90.6853,90.7047,400.0
2024-02-16 12:30:00,93.72,93.72,93.72,93.72,100.0,90.7337,90.7337,90.7337,90.7337,100.0
2024-02-16 12:35:00,93.75,93.75,93.75,93.75,100.0,90.7628,90.7628,90.7628,90.7628,100.0
2024-02-16 12:40:00,93.65,93.65,93.65,93.65,100.0,90.666,90.666,90.666,90.666,100.0
2024-02-16 12:45:00,93.7,93.7,93.7,93.7,100.0,90.7144,90.7144,90.7144,90.7144,100.0
2024-02-16 12:50:00,93.61,93.61,93.61,93.61,100.0,90.6272,90.6272,90.6272,90.6272,100.0
2024-02-16 12:55:00,93.66,93.66,93.66,93.66,100.0,90.6757,90.6757,90.6757,90.6757,100.0
2024-02-16 13:00:00,93.65,93.67,93.64,93.67,300.0,90.666,90.6853,90.6563,90.6853,300.0
2024-02-16 13:05:00,93.58,93.58,93.57,93.58,500.0,90.5982,90.5982,90.5885,90.5982,500.0
2024-02-16 13:10:00,93.61,93.61,93.61,93.61,100.0,90.6272,90.6272,90.6272,90.6272,100.0
2024-02-16 13:15:00,93.72,93.72,93.65,93.65,400.0,90.7337,90.7337,90.666,90.666,400.0
2024-02-16 13:20:00,93.67,93.74,93.67,93.74,300.0,90.6853,90.7531,90.6853,90.7531,300.0
2024-02-16 13:25:00,93.7,93.72,93.7,93.72,300.0,90.7144,90.7337,90.7144,90.7337,300.0
2024-02-16 13:30:00,93.69,93.69,93.69,93.69,100.0,90.7047,90.7047,90.7047,90.7047,100.0
2024-02-16 13:35:00,93.7,93.7,93.64,93.64,400.0,90.7144,90.7144,90.6563,90.6563,400.0
2024-02-16 13:40:00,93.59,93.6,93.56,93.56,500.0,90.6079,90.6176,90.5788,90.5788,500.0
2024-02-16 13:45:00,93.6,93.62,93.57,93.62,695.0,90.6176,90.6369,90.5885,90.6369,695.0
2024-02-16 13:50:00,93.74,93.78,93.74,93.78,300.0,90.7531,90.7918,90.7531,90.7918,300.0
2024-02-16 13:55:00,93.82,93.83,93.82,93.83,300.0,90.8306,90.8402,90.8306,90.8402,300.0
2024-02-16 14:00:00,93.93,93.93,93.84,93.87,600.0,90.937,90.937,90.8499,90.879,600.0
2024-02-16 14:05:00,93.91,93.94,93.9,93.92,981.0,90.9177,90.9467,90.908,90.9274,981.0
2024-02-16 14:10:00,93.84,93.84,93.84,93.84,157.0,90.8499,90.8499,90.8499,90.8499,157.0
2024-02-16 14:15:00,93.79,93.82,93.79,93.81,486.0,90.8015,90.8306,90.8015,90.8209,486.0
2024-02-16 14:20:00,93.81,93.81,93.81,93.81,100.0,90.8209,90.8209,90.8209,90.8209,100.0
2024-02-16 14:25:00,93.83,93.83,93.83,93.83,100.0,90.8402,90.8402,90.8402,90.8402,100.0
2024-02-16 14:30:00,93.72,93.77,93.72,93.77,600.0,90.7337,90.7821,90.7337,90.7821,600.0
2024-02-16 14:35:00,93.77,93.77,93.64,93.64,404.0,90.7821,90.7821,90.6563,90.6563,404.0
2024-02-16 14:40:00,93.64,93.64,93.6,93.64,500.0,90.6563,90.6563,90.6176,90.6563,500.0
2024-02-16 14:45:00,93.58,93.58,93.5,93.5,600.0,90.5982,90.5982,90.5207,90.5207,600.0
2024-02-16 14:50:00,93.37,93.37,93.33,93.33,500.0,90.3949,90.3949,90.3562,90.3562,500.0
2024-02-16 14:55:00,93.31,93.33,93.3,93.32,500.0,90.3368,90.3562,90.3271,90.3465,500.0
2024-02-16 15:00:00,93.32,93.34,93.32,93.34,200.0,90.3465,90.3658,90.3465,90.3658,200.0
2024-02-16 15:05:00,93.35,93.41,93.35,93.41,500.0,90.3755,90.4336,90.3755,90.4336,500.0
2024-02-16 15:10:00,93.37,93.37,93.18,93.19,1457.0,90.3949,90.3949,90.2109,90.2206,1457.0
2024-02-16 15:15:00,93.09,93.1,93.01,93.06,1550.0,90.1238,90.1335,90.0464,90.0948,1550.0
2024-02-16 15:20:00,93.07,93.14,93.06,93.14,710.0,90.1045,90.1722,90.0948,90.1722,710.0
2024-02-16 15:25:00,93.14,93.14,93.02,93.05,1330.0,90.1722,90.1722,90.056,90.0851,1330.0
2024-02-16 15:30:00,93.07,93.14,93.05,93.14,900.0,90.1045,90.1722,90.0851,90.1722,900.0
2024-02-16 15:35:00,93.16,93.16,93.07,93.07,1300.0,90.1916,90.1916,90.1045,90.1045,1300.0
2024-02-16 15:40:00,92.94,92.99,92.91,92.92,1305.0,89.9786,90.027,89.9495,89.9592,1305.0
2024-02-16 15:45:00,92.92,92.93,92.85,92.93,2260.0,89.9592,89.9689,89.8915,89.9689,2260.0
2024-02-16 15:50:00,92.84,93.02,92.84,93.02,4544.0,89.8818,90.056,89.8818,90.056,4544.0
2024-02-16 15:55:00,93.01,93.13,92.97,93.11,6134.0,90.0464,90.1625,90.0076,90.1432,6134.0
2024-02-20 09:30:00,92.39,92.39,92.39,92.39,200.0,89.4461,89.4461,89.4461,89.4461,200.0
2024-02-20 09:35:00,92.73,92.75,92.73,92.75,200.0,89.7753,89.7946,89.7753,89.7946,200.0
2024-02-20 09:40:00,92.8,92.83,92.53,92.53,700.0,89.8431,89.8721,89.5817,89.5817,700.0
2024-02-20 09:45:00,92.61,92.81,92.61,92.79,500.0,89.6591,89.8527,89.6591,89.8334,500.0
2024-02-20 09:50:00,92.99,93.13,92.91,93.11,1125.0,90.027,90.1625,89.9495,90.1432,1125.0
2024-02-20 09:55:00,92.99,93.02,92.85,92.85,1100.0,90.027,90.056,89.8915,89.8915,1100.0
2024-02-20 10:00:00,92.92,93.1,92.9,93.1,1557.0,89.9592,90.1335,89.9399,90.1335,1557.0
2024-02-20 10:05:00,93.26,93.26,93.15,93.24,947.0,90.2884,90.2884,90.1819,90.269,947.0
2024-02-20 10:10:00,93.26,93.27,93.11,93.11,900.0,90.2884,90.2981,90.1432,90.1432,900.0
2024-02-20 10:15:00,93.12,93.15,93.12,93.15,300.0,90.1529,90.1819,90.1529,90.1819,300.0
2024-02-20 10:20:00,93.16,93.35,93.16,93.35,700.0,90.1916,90.3755,90.1916,90.3755,700.0
2024-02-20 10:25:00,93.31,93.33,93.05,93.31,4157.0,90.3368,90.3562,90.0851,90.3368,4157.0
2024-02-20 10:30:00,93.34,93.34,93.19,93.28,678.0,90.3658,90.3658,90.2206,90.3078,678.0
2024-02-20 10:35:00,93.41,93.41,93.17,93.17,1200.0,90.4336,90.4336,90.2013,90.2013,1200.0
2024-02-20 10:40:00,93.21,93.28,93.21,93.28,500.0,90.24,90.3078,90.24,90.3078,500.0
2024-02-20 10:45:00,93.31,93.43,93.3,93.43,300.0,90.3368,90.453,90.3271,90.453,300.0
2024-02-20 10:50:00,93.37,93.41,93.32,93.41,400.0,90.3949,90.4336,90.3465,90.4336,400.0
2024-02-20 10:55:00,93.38,93.59,93.38,93.56,657.0,90.4046,90.6079,90.4046,90.5788,657.0
2024-02-20 11:00:00,93.57,93.57,93.51,93.51,400.0,90.5885,90.5885,90.5304,90.5304,400.0
2024-02-20 11:05:00,93.73,93.73,93.71,93.71,300.0,90.7434,90.7434,90.7241,90.7241,300.0
2024-02-20 11:10:00,93.74,93.74,93.59,93.59,400.0,90.7531,90.7531,90.6079,90.6079,400.0
2024-02-20 11:15:00,93.53,93.53,93.44,93.46,943.0,90.5498,90.5498,90.4627,90.482,943.0
2024-02-20 11:20:00,93.36,93.45,93.36,93.45,400.0,90.3852,90.4723,90.3852,90.4723,400.0
2024-02-20 11:25:00,93.47,93.47,93.41,93.45,500.0,90.4917,90.4917,90.4336,90.4723,500.0
2024-02-20 11:30:00,93.43,93.45,93.42,93.42,800.0,90.453,90.4723,90.4433,90.4433,800.0
2024-02-20 11:35:00,93.4,93.4,93.29,93.31,1300.0,90.4239,90.4239,90.3174,90.3368,1300.0
2024-02-20 11:40:00,93.27,93.34,93.27,93.33,1330.0,90.2981,90.3658,90.2981,90.3562,1330.0
2024-02-20 11:45:00,93.3,93.34,93.3,93.34,700.0,90.3271,90.3658,90.3271,90.3658,700.0
2024-02-20 11:50:00,93.4,93.4,93.27,93.29,5248.0,90.4239,90.4239,90.2981,90.3174,5248.0
2024-02-20 11:55:00,93.3,93.37,93.27,93.27,1500.0,90.3271,90.3949,90.2981,90.2981,1500.0
2024-02-20 12:00:00,93.15,93.22,93.15,93.2,1000.0,90.1819,90.2497,90.1819,90.2303,1000.0
2024-02-20 12:05:00,93.13,93.13,93.06,93.08,800.0,90.1625,90.1625,90.0948,90.1141,800.0
2024-02-20 12:10:00,93.14,93.21,93.14,93.16,2687.0,90.1722,90.24,90.1722,90.1916,2687.0
2024-02-20 12:15:00,93.17,93.17,93.02,93.02,600.0,90.2013,90.2013,90.056,90.056,600.0
2024-02-20 12:20:00,93.03,93.08,93.02,93.02,400.0,90.0657,90.1141,90.056,90.056,400.0
2024-02-20 12:25:00,92.97,93.05,92.97,92.99,1057.0,90.0076,90.0851,90.0076,90.027,1057.0
2024-02-20 12:30:00,92.97,93.0,92.97,93.0,400.0,90.0076,90.0367,90.0076,90.0367,400.0
2024-02-20 12:35:00,93.07,93.07,92.99,92.99,300.0,90.1045,90.1045,90.027,90.027,300.0
2024-02-20 12:40:00,92.98,93.1,92.98,93.07,700.0,90.0173,90.1335,90.0173,90.1045,700.0
2024-02-20 12:45:00,93.09,93.09,93.07,93.07,400.0,90.1238,90.1238,90.1045,90.1045,400.0
2024-02-20 12:50:00,93.17,93.18,93.1,93.1,400.0,90.2013,90.2109,90.1335,90.1335,400.0
2024-02-20 12:55:00,93.0,93.0,92.94,93.0,700.0,90.0367,90.0367,89.9786,90.0367,700.0
2024-02-20 13:00:00,93.09,93.14,93.09,93.09,400.0,90.1238,90.1722,90.1238,90.1238,400.0
2024-02-20 13:05:00,92.96,93.0,92.96,93.0,1200.0,89.998,90.0367,89.998,90.0367,1200.0
2024-02-20 13:10:00,93.05,93.11,93.03,93.11,800.0,90.0851,90.1432,90.0657,90.1432,800.0
2024-02-20 13:15:00,93.06,93.06,93.0,93.03,957.0,90.0948,90.0948,90.0367,90.0657,957.0
2024-02-20 13:20:00,93.12,93.12,93.11,93.11,300.0,90.1529,90.1529,90.1432,90.1432,300.0
2024-02-20 13:25:00,92.96,92.97,92.94,92.97,300.0,89.998,90.0076,89.9786,90.0076,300.0
2024-02-20 13:30:00,92.9,92.96,92.9,92.95,500.0,89.9399,89.998,89.9399,89.9883,500.0
2024-02-20 13:35:00,92.97,93.01,92.97,93.01,593.0,90.0076,90.0464,90.0076,90.0464,593.0
2024-02-20 13:40:00,93.03,93.16,93.03,93.16,300.0,90.0657,90.1916,90.0657,90.1916,300.0
2024-02-20 13:45:00,93.21,93.23,93.2,93.23,500.0,90.24,90.2594,90.2303,90.2594,500.0
2024-02-20 13:50:00,93.24,93.27,93.2,93.2,700.0,90.269,90.2981,90.2303,90.2303,700.0
2024-02-20 13:55:00,93.13,93.14,93.13,93.14,300.0,90.1625,90.1722,90.1625,90.1722,300.0
2024-02-20 14:00:00,93.07,93.07,92.97,92.97,600.0,90.1045,90.1045,90.0076,90.0076,600.0
2024-02-20 14:05:00,92.92,92.99,92.92,92.99,300.0,89.9592,90.027,89.9592,90.027,300.0
2024-02-20 14:10:00,92.88,92.99,92.88,92.99,796.0,89.9205,90.027,89.9205,90.027,796.0
2024-02-20 14:15:00,93.0,93.02,92.86,92.93,2169.0,90.0367,90.056,89.9011,89.9689,2169.0
2024-02-20 14:20:00,92.98,93.01,92.98,92.99,800.0,90.0173,90.0464,90.0173,90.027,800.0
2024-02-20 14:25:00,93.01,93.17,93.01,93.17,1431.0,90.0464,90.2013,90.0464,90.2013,1431.0
2024-02-20 14:30:00,93.17,93.21,93.17,93.21,300.0,90.2013,90.24,90.2013,90.24,300.0
2024-02-20 14:35:00,93.13,93.13,93.13,93.13,100.0,90.1625,90.1625,90.1625,90.1625,100.0
2024-02-20 14:40:00,93.06,93.16,93.06,93.16,900.0,90.0948,90.1916,90.0948,90.1916,900.0
2024-02-20 14:45:00,93.16,93.18,93.16,93.17,500.0,90.1916,90.2109,90.1916,90.2013,500.0
2024-02-20 14:50:00,93.23,93.26,93.21,93.21,771.0,90.2594,90.2884,90.24,90.24,771.0
2024-02-20 14:55:00,93.23,93.23,93.18,93.19,811.0,90.2594,90.2594,90.2109,90.2206,811.0
2024-02-20 15:00:00,93.06,93.06,92.98,92.98,800.0,90.0948,90.0948,90.0173,90.0173,800.0
2024-02-20 15:05:00,92.98,93.0,92.96,92.97,1000.0,90.0173,90.0367,89.998,90.0076,1000.0
2024-02-20 15:10:00,92.96,92.96,92.89,92.95,1271.0,89.998,89.998,89.9302,89.9883,1271.0
2024-02-20 15:15:00,92.99,93.04,92.93,92.93,1400.0,90.027,90.0754,89.9689,89.9689,1400.0
2024-02-20 15:20:00,93.0,93.0,92.99,93.0,300.0,90.0367,90.0367,90.027,90.0367,300.0
2024-02-20 15:25:00,92.99,93.01,92.97,92.99,918.0,90.027,90.0464,90.0076,90.027,918.0
2024-02-20 15:30:00,92.95,92.95,92.66,92.66,1550.0,89.9883,89.9883,89.7075,89.7075,1550.0
2024-02-20 15:35:00,92.62,92.68,92.62,92.66,600.0,89.6688,89.7269,89.6688,89.7075,600.0
2024-02-20 15:40:00,92.65,92.71,92.64,92.64,1626.0,89.6978,89.7559,89.6882,89.6882,1626.0
2024-02-20 15:45:00,92.61,92.7,92.61,92.7,2318.0,89.6591,89.7462,89.6591,89.7462,2318.0
2024-02-20 15:50:00,92.77,92.77,92.63,92.71,2943.0,89.814,89.814,89.6785,89.7559,2943.0
2024-02-20 15:55:00,92.72,92.83,92.62,92.82,6419.0,89.7656,89.8721,89.6688,89.8624,6419.0
2024-02-21 09:30:00,93.12,93.12,92.75,92.88,1200.0,90.1529,90.1529,89.7946,89.9205,1200.0
2024-02-21 09:35:00,93.13,93.15,93.02,93.03,500.0,90.1625,90.1819,90.056,90.0657,500.0
2024-02-21 09:40:00,93.28,93.28,93.23,93.23,200.0,90.3078,90.3078,90.2594,90.2594,200.0
2024-02-21 09:45:00,93.25,93.55,93.25,93.55,1504.0,90.2787,90.5692,90.2787,90.5692,1504.0
2024-02-21 09:50:00,93.58,93.73,93.58,93.73,866.0,90.5982,90.7434,90.5982,90.7434,866.0
2024-02-21 09:55:00,93.73,93.73,93.56,93.62,1019.0,90.7434,90.7434,90.5788,90.6369,1019.0
2024-02-21 10:00:00,93.61,93.74,93.58,93.68,4496.0,90.6272,90.7531,90.5982,90.695,4496.0
2024-02-21 10:05:00,93.6,93.72,93.54,93.7,1962.0,90.6176,90.7337,90.5595,90.7144,1962.0
2024-02-21 10:10:00,93.68,93.68,93.53,93.57,2047.0,90.695,90.695,90.5498,90.5885,2047.0
2024-02-21 10:15:00,93.47,93.66,93.47,93.66,1990.0,90.4917,90.6757,90.4917,90.6757,1990.0
2024-02-21 10:20:00,93.7,94.11,93.7,94.07,1600.0,90.7144,91.1113,90.7144,91.0726,1600.0
2024-02-21 10:25:00,94.07,94.08,93.88,93.94,2041.0,91.0726,91.0823,90.8886,90.9467,2041.0
2024-02-21 10:30:00,93.87,93.9,93.76,93.9,3589.0,90.879,90.908,90.7725,90.908,3589.0
2024-02-21 10:35:00,93.95,93.95,93.8,93.87,11833.0,90.9564,90.9564,90.8112,90.879,11833.0
2024-02-21 10:40:00,93.89,93.91,93.85,93.85,896.0,90.8983,90.9177,90.8596,90.8596,896.0
2024-02-21 10:45:00,93.81,93.84,93.81,93.84,292.0,90.8209,90.8499,90.8209,90.8499,292.0
2024-02-21 10:50:00,93.71,93.71,93.63,93.66,1312.0,90.7241,90.7241,90.6466,90.6757,1312.0
2024-02-21 10:55:00,93.7,93.7,93.51,93.53,2000.0,90.7144,90.7144,90.5304,90.5498,2000.0
2024-02-21 11:00:00,93.53,93.57,93.46,93.46,1332.0,90.5498,90.5885,90.482,90.482,1332.0
2024-02-21 11:05:00,93.35,93.41,93.35,93.41,500.0,90.3755,90.4336,90.3755,90.4336,500.0
2024-02-21 11:10:00,93.41,93.52,93.39,93.52,1533.0,90.4336,90.5401,90.4143,90.5401,1533.0
2024-02-21 11:15:00,93.54,93.62,93.54,93.62,950.0,90.5595,90.6369,90.5595,90.6369,950.0
2024-02-21 11:20:00,93.52,93.52,93.36,93.38,600.0,90.5401,90.5401,90.3852,90.4046,600.0
2024-02-21 11:25:00,93.41,93.51,93.4,93.48,1563.0,90.4336,90.5304,90.4239,90.5014,1563.0
2024-02-21 11:30:00,93.52,93.52,93.48,93.51,725.0,90.5401,90.5401,90.5014,90.5304,725.0
2024-02-21 11:35:00,93.53,93.62,93.53,93.61,895.0,90.5498,90.6369,90.5498,90.6272,895.0
2024-02-21 11:40:00,93.55,93.64,93.55,93.64,600.0,90.5692,90.6563,90.5692,90.6563,600.0
2024-02-21 11:45:00,93.64,93.69,93.59,93.69,1271.0,90.6563,90.7047,90.6079,90.7047,1271.0
2024-02-21 11:50:00,93.73,93.73,93.67,93.67,600.0,90.7434,90.7434,90.6853,90.6853,600.0
2024-02-21 11:55:00,93.6,93.6,93.6,93.6,200.0,90.6176,90.6176,90.6176,90.6176,200.0
2024-02-21 12:00:00,93.57,93.57,93.56,93.56,400.0,90.5885,90.5885,90.5788,90.5788,400.0
2024-02-21 12:05:00,93.53,93.58,93.46,93.58,623.0,90.5498,90.5982,90.482,90.5982,623.0
2024-02-21 12:10:00,93.56,93.57,93.54,93.55,900.0,90.5788,90.5885,90.5595,90.5692,900.0
2024-02-21 12:15:00,93.52,93.6,93.52,93.6,1400.0,90.5401,90.6176,90.5401,90.6176,1400.0
2024-02-21 12:20:00,93.65,93.66,93.51,93.54,2200.0,90.666,90.6757,90.5304,90.5595,2200.0
2024-02-21 12:25:00,93.55,93.55,93.45,93.47,1007.0,90.5692,90.5692,90.4723,90.4917,1007.0
2024-02-21 12:30:00,93.44,93.44,93.21,93.21,2800.0,90.4627,90.4627,90.24,90.24,2800.0
2024-02-21 12:35:00,93.22,93.27,93.22,93.24,1746.0,90.2497,90.2981,90.2497,90.269,1746.0
2024-02-21 12:40:00,93.23,93.23,93.05,93.05,700.0,90.2594,90.2594,90.0851,90.0851,700.0
2024-02-21 12:45:00,93.08,93.24,93.08,93.24,1732.0,90.1141,90.269,90.1141,90.269,1732.0
2024-02-21 12:50:00,93.27,93.43,93.27,93.41,1650.0,90.2981,90.453,90.2981,90.4336,1650.0
2024-02-21 12:55:00,93.44,93.62,93.44,93.62,1100.0,90.4627,90.6369,90.4627,90.6369,1100.0
2024-02-21 13:00:00,93.62,93.62,93.39,93.39,1554.0,90.6369,90.6369,90.4143,90.4143,1554.0
2024-02-21 13:05:00,93.45,93.48,93.42,93.47,700.0,90.4723,90.5014,90.4433,90.4917,700.0
2024-02-21 13:10:00,93.49,93.51,93.49,93.51,389.0,90.5111,90.5304,90.5111,90.5304,389.0
2024-02-21 13:15:00,93.64,93.73,93.64,93.66,500.0,90.6563,90.7434,90.6563,90.6757,500.0
2024-02-21 13:20:00,93.69,93.71,93.65,93.71,700.0,90.7047,90.7241,90.666,90.7241,700.0
2024-02-21 13:25:00,93.74,93.76,93.7,93.74,3000.0,90.7531,90.7725,90.7144,90.7531,3000.0
2024-02-21 13:30:00,93.75,93.78,93.65,93.65,5530.0,90.7628,90.7918,90.666,90.666,5530.0
2024-02-21 13:35:00,93.72,93.75,93.71,93.75,670.0,90.7337,90.7628,90.7241,90.7628,670.0
2024-02-21 13:40:00,93.71,93.75,93.71,93.72,803.0,90.7241,90.7628,90.7241,90.7337,803.0
2024-02-21 13:45:00,93.71,93.77,93.71,93.76,1300.0,90.7241,90.7821,90.7241,90.7725,1300.0
2024-02-21 13:50:00,93.75,93.82,93.75,93.82,1822.0,90.7628,90.8306,90.7628,90.8306,1822.0
2024-02-21 13:55:00,93.79,93.81,93.79,93.81,447.0,90.8015,90.8209,90.8015,90.8209,447.0
2024-02-21 14:00:00,93.78,93.9,93.75,93.9,1162.0,90.7918,90.908,90.7628,90.908,1162.0
2024-02-21 14:05:00,93.91,93.92,93.88,93.88,600.0,90.9177,90.9274,90.8886,90.8886,600.0
2024-02-21 14:10:00,93.78,93.87,93.78,93.87,500.0,90.7918,90.879,90.7918,90.879,500.0
2024-02-21 14:15:00,93.78,93.81,93.75,93.77,8243.0,90.7918,90.8209,90.7628,90.7821,8243.0
2024-02-21 14:20:00,93.76,93.81,93.73,93.73,7583.0,90.7725,90.8209,90.7434,90.7434,7583.0
2024-02-21 14:25:00,93.72,93.72,93.64,93.71,9863.0,90.7337,90.7337,90.6563,90.7241,9863.0
2024-02-21 14:30:00,93.67,93.72,93.65,93.72,600.0,90.6853,90.7337,90.666,90.7337,600.0
2024-02-21 14:35:00,93.72,93.75,93.67,93.72,1300.0,90.7337,90.7628,90.6853,90.7337,1300.0
2024-02-21 14:40:00,93.71,93.75,93.69,93.72,1600.0,90.7241,90.7628,90.7047,90.7337,1600.0
2024-02-21 14:45:00,93.8,93.8,93.74,93.78,834.0,90.8112,90.8112,90.7531,90.7918,834.0
2024-02-21 14:50:00,93.79,93.83,93.77,93.77,1198.0,90.8015,90.8402,90.7821,90.7821,1198.0
2024-02-21 14:55:00,93.77,93.81,93.75,93.8,2641.0,90.7821,90.8209,90.7628,90.8112,2641.0
2024-02-21 15:00:00,93.82,93.83,93.75,93.75,4844.0,90.8306,90.8402,90.7628,90.7628,4844.0
2024-02-21 15:05:00,93.75,93.75,93.67,93.74,10603.0,90.7628,90.7628,90.6853,90.7531,10603.0
2024-02-21 15:10:00,93.74,93.84,93.7,93.84,3750.0,90.7531,90.8499,90.7144,90.8499,3750.0
2024-02-21 15:15:00,93.83,93.94,93.77,93.87,9038.0,90.8402,90.9467,90.7821,90.879,9038.0
2024-02-21 15:20:00,93.88,93.93,93.86,93.93,12773.0,90.8886,90.937,90.8693,90.937,12773.0
2024-02-21 15:25:00,93.94,94.08,93.94,94.08,3790.0,90.9467,91.0823,90.9467,91.0823,3790.0
2024-02-21 15:30:00,94.08,94.23,94.08,94.16,2755.0,91.0823,91.2275,91.0823,91.1597,2755.0
2024-02-21 15:35:00,94.16,94.28,94.16,94.2,2493.0,91.1597,91.2759,91.1597,91.1984,2493.0
2024-02-21 15:40:00,94.22,94.31,94.2,94.24,1800.0,91.2178,91.3049,91.1984,91.2372,1800.0
2024-02-21 15:45:00,94.26,94.26,94.17,94.21,10125.0,91.2565,91.2565,91.1694,91.2081,10125.0
2024-02-21 15:50:00,94.21,94.31,94.2,94.3,8506.0,91.2081,91.3049,91.1984,91.2953,8506.0
2024-02-21 15:55:00,94.3,94.52,94.23,94.25,34141.0,91.2953,91.5082,91.2275,91.2469,34141.0
2024-02-22 09:30:00,94.01,94.01,93.49,93.57,400.0,91.6063,91.6063,91.0996,91.1775,400.0
2024-02-22 09:35:00,93.79,93.79,93.39,93.69,757.0,91.3919,91.3919,91.0021,91.2944,757.0
2024-02-22 09:40:00,93.53,93.58,93.25,93.27,6039.0,91.1385,91.1873,90.8657,90.8852,6039.0
2024-02-22 09:45:00,93.24,93.29,92.95,93.28,32318.0,90.8559,90.9047,90.5734,90.8949,32318.0
2024-02-22 09:50:00,93.35,93.43,93.29,93.43,1818.0,90.9631,91.0411,90.9047,91.0411,1818.0
2024-02-22 09:55:00,93.48,93.65,93.48,93.61,900.0,91.0898,91.2555,91.0898,91.2165,900.0
2024-02-22 10:00:00,93.66,93.66,93.22,93.29,2402.0,91.2652,91.2652,90.8365,90.9047,2402.0
2024-02-22 10:05:00,93.4,93.48,93.33,93.48,900.0,91.0119,91.0898,90.9436,91.0898,900.0
2024-02-22 10:10:00,93.61,93.76,93.58,93.76,600.0,91.2165,91.3627,91.1873,91.3627,600.0
2024-02-22 10:15:00,93.92,94.15,93.92,94.1,3652.0,91.5186,91.7427,91.5186,91.694,3652.0
2024-02-22 10:20:00,94.02,94.13,93.87,93.87,1901.0,91.616,91.7232,91.4698,91.4698,1901.0
2024-02-22 10:25:00,93.9,93.9,93.68,93.88,1000.0,91.4991,91.4991,91.2847,91.4796,1000.0
2024-02-22 10:30:00,94.0,94.03,93.95,94.03,900.0,91.5965,91.6257,91.5478,91.6257,900.0
2024-02-22 10:35:00,94.06,94.12,93.98,94.0,1000.0,91.655,91.7134,91.577,91.5965,1000.0
2024-02-22 10:40:00,94.05,94.13,94.05,94.09,570.0,91.6452,91.7232,91.6452,91.6842,570.0
2024-02-22 10:45:00,94.0,94.13,93.98,94.1,1420.0,91.5965,91.7232,91.577,91.694,1420.0
2024-02-22 10:50:00,94.17,94.18,94.17,94.18,3001.0,91.7622,91.7719,91.7622,91.7719,3001.0
2024-02-22 10:55:00,94.18,94.27,94.15,94.27,2326.0,91.7719,91.8596,91.7427,91.8596,2326.0
2024-02-22 11:00:00,94.21,94.21,94.1,94.1,600.0,91.8011,91.8011,91.694,91.694,600.0
2024-02-22 11:05:00,94.06,94.06,94.02,94.03,1500.0,91.655,91.655,91.616,91.6257,1500.0
2024-02-22 11:10:00,94.02,94.05,93.97,94.05,800.0,91.616,91.6452,91.5673,91.6452,800.0
2024-02-22 11:15:00,94.04,94.07,94.02,94.05,600.0,91.6355,91.6647,91.616,91.6452,600.0
2024-02-22 11:20:00,94.02,94.09,94.01,94.09,900.0,91.616,91.6842,91.6063,91.6842,900.0
2024-02-22 11:25:00,94.13,94.15,94.13,94.15,300.0,91.7232,91.7427,91.7232,91.7427,300.0
2024-02-22 11:30:00,94.16,94.16,94.16,94.16,200.0,91.7524,91.7524,91.7524,91.7524,200.0
2024-02-22 11:35:00,94.22,94.22,94.09,94.09,2034.0,91.8109,91.8109,91.6842,91.6842,2034.0
2024-02-22 11:40:00,94.1,94.14,94.07,94.14,700.0,91.694,91.7329,91.6647,91.7329,700.0
2024-02-22 11:45:00,94.13,94.17,94.04,94.08,800.0,91.7232,91.7622,91.6355,91.6745,800.0
2024-02-22 11:50:00,94.14,94.19,94.14,94.19,300.0,91.7329,91.7817,91.7329,91.7817,300.0
2024-02-22 11:55:00,94.18,94.22,94.16,94.16,2360.0,91.7719,91.8109,91.7524,91.7524,2360.0
2024-02-22 12:00:00,94.17,94.19,94.16,94.18,500.0,91.7622,91.7817,91.7524,91.7719,500.0
2024-02-22 12:05:00,94.19,94.23,94.1,94.1,600.0,91.7817,91.8206,91.694,91.694,600.0
2024-02-22 12:10:00,94.15,94.17,94.13,94.16,1514.0,91.7427,91.7622,91.7232,91.7524,1514.0
2024-02-22 12:15:00,94.14,94.23,94.14,94.19,1000.0,91.7329,91.8206,91.7329,91.7817,1000.0
2024-02-22 12:20:00,94.17,94.21,94.17,94.21,800.0,91.7622,91.8011,91.7622,91.8011,800.0
2024-02-22 12:25:00,94.16,94.18,94.16,94.18,200.0,91.7524,91.7719,91.7524,91.7719,200.0
2024-02-22 12:30:00,94.18,94.18,94.13,94.14,600.0,91.7719,91.7719,91.7232,91.7329,600.0
2024-02-22 12:35:00,94.14,94.14,94.11,94.13,300.0,91.7329,91.7329,91.7037,91.7232,300.0
2024-02-22 12:40:00,94.12,94.12,94.07,94.11,400.0,91.7134,91.7134,91.6647,91.7037,400.0
2024-02-22 12:45:00,94.11,94.12,94.1,94.12,874.0,91.7037,91.7134,91.694,91.7134,874.0
2024-02-22 12:50:00,94.13,94.15,94.13,94.15,673.0,91.7232,91.7427,91.7232,91.7427,673.0
2024-02-22 12:55:00,94.17,94.27,94.17,94.27,800.0,91.7622,91.8596,91.7622,91.8596,800.0
2024-02-22 13:00:00,94.28,94.28,94.22,94.23,600.0,91.8694,91.8694,91.8109,91.8206,600.0
2024-02-22 13:05:00,94.23,94.27,94.23,94.27,400.0,91.8206,91.8596,91.8206,91.8596,400.0
2024-02-22 13:10:00,94.26,94.29,94.25,94.29,800.0,91.8499,91.8791,91.8401,91.8791,800.0
2024-02-22 13:15:00,94.29,94.3,94.26,94.3,1305.0,91.8791,91.8888,91.8499,91.8888,1305.0
2024-02-22 13:20:00,94.31,94.37,94.31,94.37,10346.0,91.8986,91.9571,91.8986,91.9571,10346.0
2024-02-22 13:25:00,94.36,94.43,94.36,94.43,2900.0,91.9473,92.0155,91.9473,92.0155,2900.0
2024-02-22 13:30:00,94.49,94.53,94.47,94.51,1494.0,92.074,92.113,92.0545,92.0935,1494.0
2024-02-22 13:35:00,94.5,94.52,94.49,94.5,800.0,92.0837,92.1032,92.074,92.0837,800.0
2024-02-22 13:40:00,94.52,94.53,94.44,94.45,1691.0,92.1032,92.113,92.0253,92.035,1691.0
2024-02-22 13:45:00,94.47,94.48,94.43,94.44,900.0,92.0545,92.0642,92.0155,92.0253,900.0
2024-02-22 13:50:00,94.34,94.36,94.32,94.36,1600.0,91.9278,91.9473,91.9083,91.9473,1600.0
2024-02-22 13:55:00,94.36,94.39,94.35,94.35,700.0,91.9473,91.9765,91.9376,91.9376,700.0
2024-02-22 14:00:00,94.26,94.28,94.22,94.24,1200.0,91.8499,91.8694,91.8109,91.8304,1200.0
2024-02-22 14:05:00,94.16,94.16,94.08,94.08,1300.0,91.7524,91.7524,91.6745,91.6745,1300.0
2024-02-22 14:10:00,94.02,94.05,93.94,93.96,4262.0,91.616,91.6452,91.538,91.5575,4262.0
2024-02-22 14:15:00,93.89,93.92,93.85,93.87,2405.0,91.4893,91.5186,91.4503,91.4698,2405.0
2024-02-22 14:20:00,93.82,93.9,93.8,93.9,2473.0,91.4211,91.4991,91.4016,91.4991,2473.0
2024-02-22 14:25:00,93.91,93.94,93.89,93.94,2127.0,91.5088,91.538,91.4893,91.538,2127.0
2024-02-22 14:30:00,93.93,93.96,93.67,93.7,25548.0,91.5283,91.5575,91.275,91.3042,25548.0
2024-02-22 14:35:00,93.68,93.77,93.68,93.75,3933.0,91.2847,91.3724,91.2847,91.3529,3933.0
2024-02-22 14:40:00,93.73,93.73,93.64,93.64,799.0,91.3334,91.3334,91.2457,91.2457,799.0
2024-02-22 14:45:00,93.65,93.7,93.65,93.65,1594.0,91.2555,91.3042,91.2555,91.2555,1594.0
2024-02-22 14:50:00,93.61,93.65,93.59,93.65,6300.0,91.2165,91.2555,91.197,91.2555,6300.0
2024-02-22 14:55:00,93.65,93.69,93.62,93.69,11363.0,91.2555,91.2944,91.2262,91.2944,11363.0
2024-02-22 15:00:00,93.72,93.84,93.68,93.84,6831.0,91.3237,91.4406,91.2847,91.4406,6831.0
2024-02-22 15:05:00,93.86,93.87,93.79,93.8,1706.0,91.4601,91.4698,91.3919,91.4016,1706.0
2024-02-22 15:10:00,93.79,93.81,93.75,93.81,1583.0,91.3919,91.4114,91.3529,91.4114,1583.0
2024-02-22 15:15:00,93.82,93.88,93.8,93.8,2100.0,91.4211,91.4796,91.4016,91.4016,2100.0
2024-02-22 15:20:00,93.72,93.81,93.72,93.81,900.0,91.3237,91.4114,91.3237,91.4114,900.0
2024-02-22 15:25:00,93.81,93.85,93.81,93.83,1357.0,91.4114,91.4503,91.4114,91.4309,1357.0
2024-02-22 15:30:00,93.82,93.82,93.73,93.75,1100.0,91.4211,91.4211,91.3334,91.3529,1100.0
2024-02-22 15:35:00,93.77,93.88,93.77,93.88,2487.0,91.3724,91.4796,91.3724,91.4796,2487.0
2024-02-22 15:40:00,93.9,93.95,93.9,93.92,2003.0,91.4991,91.5478,91.4991,91.5186,2003.0
2024-02-22 15:45:00,93.77,94.01,93.77,94.01,2800.0,91.3724,91.6063,91.3724,91.6063,2800.0
2024-02-22 15:50:00,93.99,93.99,93.86,93.9,6244.0,91.5868,91.5868,91.4601,91.4991,6244.0
2024-02-22 15:55:00,93.91,93.97,93.8,93.83,11848.0,91.5088,91.5673,91.4016,91.4309,11848.0
2024-02-23 09:30:00,94.0,94.0,93.71,93.71,400.0,91.5965,91.5965,91.3139,91.3139,400.0
2024-02-23 09:35:00,93.6,93.6,93.5,93.5,300.0,91.2067,91.2067,91.1093,91.1093,300.0
2024-02-23 09:40:00,93.92,93.92,93.83,93.88,800.0,91.5186,91.5186,91.4309,91.4796,800.0
2024-02-23 09:45:00,94.13,94.22,94.09,94.2,700.0,91.7232,91.8109,91.6842,91.7914,700.0
2024-02-23 09:50:00,94.22,94.29,94.22,94.28,3957.0,91.8109,91.8791,91.8109,91.8694,3957.0
2024-02-23 09:55:00,94.29,94.4,94.29,94.4,1301.0,91.8791,91.9863,91.8791,91.9863,1301.0
2024-02-23 10:00:00,94.39,94.39,94.19,94.2,600.0,91.9765,91.9765,91.7817,91.7914,600.0
2024-02-23 10:05:00,94.19,94.19,94.14,94.15,500.0,91.7817,91.7817,91.7329,91.7427,500.0
2024-02-23 10:10:00,94.28,94.28,94.22,94.23,500.0,91.8694,91.8694,91.8109,91.8206,500.0
2024-02-23 10:15:00,94.02,94.05,94.01,94.05,400.0,91.616,91.6452,91.6063,91.6452,400.0
2024-02-23 10:20:00,94.04,94.04,93.97,94.01,800.0,91.6355,91.6355,91.5673,91.6063,800.0
2024-02-23 10:25:00,94.04,94.11,94.04,94.05,910.0,91.6355,91.7037,91.6355,91.6452,910.0
2024-02-23 10:30:00,94.05,94.05,93.96,93.97,707.0,91.6452,91.6452,91.5575,91.5673,707.0
2024-02-23 10:35:00,94.07,94.12,94.07,94.1,600.0,91.6647,91.7134,91.6647,91.694,600.0
2024-02-23 10:40:00,94.04,94.12,94.04,94.07,1100.0,91.6355,91.7134,91.6355,91.6647,1100.0
2024-02-23 10:45:00,94.1,94.12,93.94,94.02,988.0,91.694,91.7134,91.538,91.616,988.0
2024-02-23 10:50:00,94.01,94.06,93.99,94.06,800.0,91.6063,91.655,91.5868,91.655,800.0
2024-02-23 10:55:00,93.99,94.01,93.96,94.01,700.0,91.5868,91.6063,91.5575,91.6063,700.0
2024-02-23 11:00:00,94.03,94.03,93.74,93.74,2039.0,91.6257,91.6257,91.3432,91.3432,2039.0
2024-02-23 11:05:00,93.7,93.7,93.68,93.69,400.0,91.3042,91.3042,91.2847,91.2944,400.0
2024-02-23 11:10:00,93.63,93.63,93.55,93.59,700.0,91.236,91.236,91.158,91.197,700.0
2024-02-23 11:15:00,93.57,93.71,93.53,93.71,1100.0,91.1775,91.3139,91.1385,91.3139,1100.0
2024-02-23 11:20:00,93.78,93.87,93.78,93.85,1400.0,91.3821,91.4698,91.3821,91.4503,1400.0
2024-02-23 11:25:00,93.81,93.85,93.81,93.82,600.0,91.4114,91.4503,91.4114,91.4211,600.0
2024-02-23 11:30:00,93.82,93.83,93.74,93.79,1200.0,91.4211,91.4309,91.3432,91.3919,1200.0
2024-02-23 11:35:00,93.75,93.83,93.75,93.83,800.0,91.3529,91.4309,91.3529,91.4309,800.0
2024-02-23 11:40:00,93.83,93.83,93.72,93.78,700.0,91.4309,91.4309,91.3237,91.3821,700.0
2024-02-23 11:45:00,93.74,93.76,93.71,93.76,500.0,91.3432,91.3627,91.3139,91.3627,500.0
2024-02-23 11:50:00,93.75,93.75,93.69,93.72,900.0,91.3529,91.3529,91.2944,91.3237,900.0
2024-02-23 11:55:00,93.67,93.7,93.61,93.64,800.0,91.275,91.3042,91.2165,91.2457,800.0
2024-02-23 12:00:00,93.64,93.71,93.64,93.71,500.0,91.2457,91.3139,91.2457,91.3139,500.0
2024-02-23 12:05:00,93.86,93.9,93.86,93.9,200.0,91.4601,91.4991,91.4601,91.4991,200.0
2024-02-23 12:10:00,93.86,93.95,93.85,93.95,1500.0,91.4601,91.5478,91.4503,91.5478,1500.0
2024-02-23 12:15:00,93.97,93.97,93.89,93.95,1419.0,91.5673,91.5673,91.4893,91.5478,1419.0
2024-02-23 12:20:00,93.97,93.97,93.96,93.96,400.0,91.5673,91.5673,91.5575,91.5575,400.0
2024-02-23 12:25:00,93.95,93.95,93.84,93.88,600.0,91.5478,91.5478,91.4406,91.4796,600.0
2024-02-23 12:30:00,93.82,93.94,93.82,93.94,300.0,91.4211,91.538,91.4211,91.538,300.0
2024-02-23 12:35:00,93.92,93.97,93.9,93.97,1000.0,91.5186,91.5673,91.4991,91.5673,1000.0
2024-02-23 12:40:00,94.0,94.0,93.93,94.0,1300.0,91.5965,91.5965,91.5283,91.5965,1300.0
2024-02-23 12:45:00,93.99,94.02,93.91,93.91,700.0,91.5868,91.616,91.5088,91.5088,700.0
2024-02-23 12:50:00,93.85,93.85,93.81,93.85,700.0,91.4503,91.4503,91.4114,91.4503,700.0
2024-02-23 12:55:00,93.82,93.83,93.81,93.81,300.0,91.4211,91.4309,91.4114,91.4114,300.0
2024-02-23 13:00:00,93.76,93.76,93.64,93.65,600.0,91.3627,91.3627,91.2457,91.2555,600.0
2024-02-23 13:05:00,93.64,93.75,93.64,93.75,800.0,91.2457,91.3529,91.2457,91.3529,800.0
2024-02-23 13:10:00,93.74,93.78,93.74,93.78,400.0,91.3432,91.3821,91.3432,91.3821,400.0
2024-02-23 13:15:00,93.78,93.8,93.77,93.79,1100.0,91.3821,91.4016,91.3724,91.3919,1100.0
2024-02-23 13:20:00,93.75,93.75,93.72,93.75,400.0,91.3529,91.3529,91.3237,91.3529,400.0
2024-02-23 13:25:00,93.69,93.69,93.68,93.69,300.0,91.2944,91.2944,91.2847,91.2944,300.0
2024-02-23 13:30:00,93.67,93.69,93.66,93.68,1100.0,91.275,91.2944,91.2652,91.2847,1100.0
2024-02-23 13:35:00,93.67,93.73,93.67,93.73,1100.0,91.275,91.3334,91.275,91.3334,1100.0
2024-02-23 13:40:00,93.72,93.74,93.67,93.68,641.0,91.3237,91.3432,91.275,91.2847,641.0
2024-02-23 13:45:00,93.7,93.74,93.68,93.74,300.0,91.3042,91.3432,91.2847,91.3432,300.0
2024-02-23 13:50:00,93.69,93.74,93.69,93.74,500.0,91.2944,91.3432,91.2944,91.3432,500.0
2024-02-23 13:55:00,93.75,93.75,93.73,93.73,400.0,91.3529,91.3529,91.3334,91.3334,400.0
2024-02-23 14:00:00,93.59,93.59,93.55,93.55,600.0,91.197,91.197,91.158,91.158,600.0
2024-02-23 14:05:00,93.56,93.59,93.55,93.59,500.0,91.1678,91.197,91.158,91.197,500.0
2024-02-23 14:10:00,93.58,93.63,93.57,93.63,601.0,91.1873,91.236,91.1775,91.236,601.0
2024-02-23 14:15:00,93.68,93.68,93.6,93.61,916.0,91.2847,91.2847,91.2067,91.2165,916.0
2024-02-23 14:20:00,93.62,93.65,93.61,93.61,900.0,91.2262,91.2555,91.2165,91.2165,900.0
2024-02-23 14:25:00,93.62,93.64,93.62,93.64,494.0,91.2262,91.2457,91.2262,91.2457,494.0
2024-02-23 14:30:00,93.66,93.67,93.49,93.59,4157.0,91.2652,91.275,91.0996,91.197,4157.0
2024-02-23 14:35:00,93.58,93.58,93.55,93.57,1297.0,91.1873,91.1873,91.158,91.1775,1297.0
2024-02-23 14:40:00,93.62,93.65,93.62,93.64,1176.0,91.2262,91.2555,91.2262,91.2457,1176.0
2024-02-23 14:45:00,93.63,93.63,93.55,93.55,400.0,91.236,91.236,91.158,91.158,400.0
2024-02-23 14:50:00,93.58,93.59,93.58,93.59,1000.0,91.1873,91.197,91.1873,91.197,1000.0
2024-02-23 14:55:00,93.61,93.67,93.61,93.67,1400.0,91.2165,91.275,91.2165,91.275,1400.0
2024-02-23 15:00:00,93.59,93.6,93.58,93.6,900.0,91.197,91.2067,91.1873,91.2067,900.0
2024-02-23 15:05:00,93.58,93.58,93.5,93.53,2400.0,91.1873,91.1873,91.1093,91.1385,2400.0
2024-02-23 15:10:00,93.52,93.53,93.47,93.52,5301.0,91.1288,91.1385,91.0801,91.1288,5301.0
2024-02-23 15:15:00,93.54,93.56,93.46,93.47,2700.0,91.1483,91.1678,91.0703,91.0801,2700.0
2024-02-23 15:20:00,93.41,93.52,93.41,93.52,1000.0,91.0216,91.1288,91.0216,91.1288,1000.0
2024-02-23 15:25:00,93.5,93.55,93.46,93.55,2000.0,91.1093,91.158,91.0703,91.158,2000.0
2024-02-23 15:30:00,93.56,93.61,93.56,93.59,5929.0,91.1678,91.2165,91.1678,91.197,5929.0
2024-02-23 15:35:00,93.59,93.6,93.51,93.51,5426.0,91.197,91.2067,91.119,91.119,5426.0
2024-02-23 15:40:00,93.52,93.52,93.42,93.43,1515.0,91.1288,91.1288,91.0313,91.0411,1515.0
2024-02-23 15:45:00,93.41,93.52,93.37,93.52,2500.0,91.0216,91.1288,90.9826,91.1288,2500.0
2024-02-23 15:50:00,93.52,93.62,93.39,93.44,5245.0,91.1288,91.2262,91.0021,91.0508,5245.0
2024-02-23 15:55:00,93.45,93.47,93.32,93.45,5000.0,91.0606,91.0801,90.9339,91.0606,5000.0
2024-02-26 09:30:00,93.06,93.06,93.06,93.06,100.0,90.6805,90.6805,90.6805,90.6805,100.0
2024-02-26 09:35:00,93.34,93.34,93.11,93.25,2000.0,90.9534,90.9534,90.7293,90.8657,2000.0
2024-02-26 09:40:00,93.23,93.43,93.22,93.34,1000.0,90.8462,91.0411,90.8365,90.9534,1000.0
2024-02-26 09:45:00,93.42,93.45,93.21,93.26,800.0,91.0313,91.0606,90.8267,90.8754,800.0
2024-02-26 09:50:00,93.37,93.44,93.3,93.3,1373.0,90.9826,91.0508,90.9144,90.9144,1373.0
2024-02-26 09:55:00,93.27,93.49,93.27,93.49,702.0,90.8852,91.0996,90.8852,91.0996,702.0
2024-02-26 10:00:00,93.48,93.48,93.19,93.19,2757.0,91.0898,91.0898,90.8072,90.8072,2757.0
2024-02-26 10:05:00,93.11,93.15,93.02,93.15,1025.0,90.7293,90.7682,90.6416,90.7682,1025.0
2024-02-26 10:10:00,93.17,93.18,93.07,93.07,1224.0,90.7877,90.7975,90.6903,90.6903,1224.0
2024-02-26 10:15:00,93.04,93.05,92.93,92.96,1500.0,90.6611,90.6708,90.5539,90.5831,1500.0
2024-02-26 10:20:00,92.94,92.96,92.63,92.7,3113.0,90.5636,90.5831,90.2615,90.3298,3113.0
2024-02-26 10:25:00,92.6,92.73,92.57,92.65,800.0,90.2323,90.359,90.2031,90.281,800.0
2024-02-26 10:30:00,92.63,92.67,92.59,92.64,1300.0,90.2615,90.3005,90.2226,90.2713,1300.0
2024-02-26 10:35:00,92.55,92.61,92.55,92.61,300.0,90.1836,90.2421,90.1836,90.2421,300.0
2024-02-26 10:40:00,92.62,92.65,92.6,92.65,959.0,90.2518,90.281,90.2323,90.281,959.0
2024-02-26 10:45:00,92.61,92.65,92.57,92.61,1557.0,90.2421,90.281,90.2031,90.2421,1557.0
2024-02-26 10:50:00,92.43,92.51,92.29,92.46,2444.0,90.0667,90.1446,89.9302,90.0959,2444.0
2024-02-26 10:55:00,92.43,92.44,92.33,92.44,3096.0,90.0667,90.0764,89.9692,90.0764,3096.0
2024-02-26 11:00:00,92.36,92.36,92.28,92.32,5000.0,89.9984,89.9984,89.9205,89.9595,5000.0
2024-02-26 11:05:00,92.43,92.46,92.29,92.3,4061.0,90.0667,90.0959,89.9302,89.94,4061.0
2024-02-26 11:10:00,92.3,92.32,92.25,92.32,5403.0,89.94,89.9595,89.8913,89.9595,5403.0
2024-02-26 11:15:00,92.33,92.45,92.3,92.45,1713.0,89.9692,90.0861,89.94,90.0861,1713.0
2024-02-26 11:20:00,92.35,92.35,92.23,92.23,2487.0,89.9887,89.9887,89.8718,89.8718,2487.0
2024-02-26 11:25:00,92.2,92.21,92.07,92.08,2544.0,89.8425,89.8523,89.7159,89.7256,2544.0
2024-02-26 11:30:00,92.03,92.07,91.95,91.97,1329.0,89.6769,89.7159,89.5989,89.6184,1329.0
2024-02-26 11:35:00,91.98,92.02,91.95,92.01,2097.0,89.6282,89.6671,89.5989,89.6574,2097.0
2024-02-26 11:40:00,91.96,91.98,91.94,91.96,800.0,89.6087,89.6282,89.5892,89.6087,800.0
2024-02-26 11:45:00,91.92,91.96,91.92,91.93,1020.0,89.5697,89.6087,89.5697,89.5794,1020.0
2024-02-26 11:50:00,91.86,91.93,91.86,91.86,900.0,89.5112,89.5794,89.5112,89.5112,900.0
2024-02-26 11:55:00,91.87,91.96,91.82,91.86,1620.0,89.521,89.6087,89.4723,89.5112,1620.0
2024-02-26 12:00:00,91.81,91.99,91.81,91.99,1521.0,89.4625,89.6379,89.4625,89.6379,1521.0
2024-02-26 12:05:00,91.99,91.99,91.89,91.9,1300.0,89.6379,89.6379,89.5405,89.5502,1300.0
2024-02-26 12:10:00,91.9,92.0,91.9,91.98,2959.0,89.5502,89.6477,89.5502,89.6282,2959.0
2024-02-26 12:15:00,91.96,91.99,91.93,91.97,1600.0,89.6087,89.6379,89.5794,89.6184,1600.0
2024-02-26 12:20:00,92.01,92.11,92.01,92.11,900.0,89.6574,89.7548,89.6574,89.7548,900.0
2024-02-26 12:25:00,92.14,92.16,92.09,92.16,2357.0,89.7841,89.8036,89.7354,89.8036,2357.0
2024-02-26 12:30:00,92.13,92.13,92.08,92.08,446.0,89.7743,89.7743,89.7256,89.7256,446.0
2024-02-26 12:35:00,92.16,92.16,92.15,92.15,200.0,89.8036,89.8036,89.7938,89.7938,200.0
2024-02-26 12:40:00,92.13,92.19,92.13,92.19,700.0,89.7743,89.8328,89.7743,89.8328,700.0
2024-02-26 12:45:00,92.04,92.14,92.04,92.14,600.0,89.6866,89.7841,89.6866,89.7841,600.0
2024-02-26 12:50:00,92.15,92.17,92.12,92.12,944.0,89.7938,89.8133,89.7646,89.7646,944.0
2024-02-26 12:55:00,92.11,92.11,92.07,92.07,500.0,89.7548,89.7548,89.7159,89.7159,500.0
2024-02-26 13:00:00,92.08,92.08,92.01,92.04,1240.0,89.7256,89.7256,89.6574,89.6866,1240.0
2024-02-26 13:05:00,92.08,92.08,92.05,92.06,500.0,89.7256,89.7256,89.6964,89.7061,500.0
2024-02-26 13:10:00,92.06,92.07,92.01,92.02,1044.0,89.7061,89.7159,89.6574,89.6671,1044.0
2024-02-26 13:15:00,92.02,92.03,91.99,91.99,668.0,89.6671,89.6769,89.6379,89.6379,668.0
2024-02-26 13:20:00,91.95,91.99,91.89,91.89,1000.0,89.5989,89.6379,89.5405,89.5405,1000.0
2024-02-26 13:25:00,91.88,91.88,91.77,91.8,1557.0,89.5307,89.5307,89.4235,89.4528,1557.0
2024-02-26 13:30:00,91.81,91.82,91.79,91.81,830.0,89.4625,89.4723,89.443,89.4625,830.0
2024-02-26 13:35:00,91.79,91.87,91.79,91.86,1300.0,89.443,89.521,89.443,89.5112,1300.0
2024-02-26 13:40:00,91.89,91.92,91.88,91.88,1000.0,89.5405,89.5697,89.5307,89.5307,1000.0
2024-02-26 13:45:00,91.84,91.89,91.83,91.86,1000.0,89.4917,89.5405,89.482,89.5112,1000.0
2024-02-26 13:50:00,91.82,91.82,91.78,91.81,500.0,89.4723,89.4723,89.4333,89.4625,500.0
2024-02-26 13:55:00,91.81,91.83,91.8,91.83,300.0,89.4625,89.482,89.4528,89.482,300.0
2024-02-26 14:00:00,91.81,91.84,91.78,91.81,400.0,89.4625,89.4917,89.4333,89.4625,400.0
2024-02-26 14:05:00,91.85,91.91,91.8,91.8,900.0,89.5015,89.56,89.4528,89.4528,900.0
2024-02-26 14:10:00,91.78,91.8,91.75,91.75,1200.0,89.4333,89.4528,89.404,89.404,1200.0
2024-02-26 14:15:00,91.74,91.8,91.74,91.8,200.0,89.3943,89.4528,89.3943,89.4528,200.0
2024-02-26 14:20:00,91.79,91.84,91.78,91.82,1200.0,89.443,89.4917,89.4333,89.4723,1200.0
2024-02-26 14:25:00,91.84,91.84,91.82,91.82,700.0,89.4917,89.4917,89.4723,89.4723,700.0
2024-02-26 14:30:00,91.93,91.93,91.9,91.91,1200.0,89.5794,89.5794,89.5502,89.56,1200.0
2024-02-26 14:35:00,91.87,91.88,91.85,91.88,900.0,89.521,89.5307,89.5015,89.5307,900.0
2024-02-26 14:40:00,91.9,91.95,91.85,91.92,900.0,89.5502,89.5989,89.5015,89.5697,900.0
2024-02-26 14:45:00,91.91,91.94,91.86,91.87,1000.0,89.56,89.5892,89.5112,89.521,1000.0
2024-02-26 14:50:00,91.89,92.01,91.89,92.01,700.0,89.5405,89.6574,89.5405,89.6574,700.0
2024-02-26 14:55:00,92.05,92.07,92.03,92.06,1400.0,89.6964,89.7159,89.6769,89.7061,1400.0
2024-02-26 15:00:00,92.04,92.05,92.04,92.05,400.0,89.6866,89.6964,89.6866,89.6964,400.0
2024-02-26 15:05:00,92.14,92.18,92.13,92.16,1745.0,89.7841,89.823,89.7743,89.8036,1745.0
2024-02-26 15:10:00,92.13,92.22,92.13,92.22,1313.0,89.7743,89.862,89.7743,89.862,1313.0
2024-02-26 15:15:00,92.26,92.27,92.13,92.13,900.0,89.901,89.9107,89.7743,89.7743,900.0
2024-02-26 15:20:00,92.02,92.06,91.99,92.04,1500.0,89.6671,89.7061,89.6379,89.6866,1500.0
2024-02-26 15:25:00,92.02,92.13,92.02,92.13,954.0,89.6671,89.7743,89.6671,89.7743,954.0
2024-02-26 15:30:00,92.09,92.09,91.98,92.01,1500.0,89.7354,89.7354,89.6282,89.6574,1500.0
2024-02-26 15:35:00,91.99,91.99,91.89,91.91,900.0,89.6379,89.6379,89.5405,89.56,900.0
2024-02-26 15:40:00,91.93,91.93,91.86,91.92,1979.0,89.5794,89.5794,89.5112,89.5697,1979.0
2024-02-26 15:45:00,91.95,92.14,91.95,92.14,4471.0,89.5989,89.7841,89.5989,89.7841,4471.0
2024-02-26 15:50:00,92.13,92.13,91.95,92.06,5335.0,89.7743,89.7743,89.5989,89.7061,5335.0
2024-02-26 15:55:00,92.02,92.05,91.81,91.84,9493.0,89.6671,89.6964,89.4625,89.4917,9493.0
2024-02-27 09:30:00,91.93,92.54,91.93,92.35,400.0,89.5794,90.1738,89.5794,89.9887,400.0
2024-02-27 09:35:00,92.24,92.65,92.24,92.65,800.0,89.8815,90.281,89.8815,90.281,800.0
2024-02-27 09:40:00,92.66,93.12,92.66,92.93,2069.0,90.2908,90.739,90.2908,90.5539,2069.0
2024-02-27 09:45:00,92.93,92.96,92.59,92.71,1150.0,90.5539,90.5831,90.2226,90.3395,1150.0
2024-02-27 09:50:00,92.62,92.72,92.51,92.72,800.0,90.2518,90.3492,90.1446,90.3492,800.0
2024-02-27 09:55:00,92.63,92.77,92.63,92.74,700.0,90.2615,90.398,90.2615,90.3687,700.0
2024-02-27 10:00:00,92.79,92.83,92.63,92.64,5192.0,90.4175,90.4564,90.2615,90.2713,5192.0
2024-02-27 10:05:00,92.55,92.57,92.47,92.49,19518.0,90.1836,90.2031,90.1056,90.1251,19518.0
2024-02-27 10:10:00,92.55,92.6,92.42,92.42,6107.0,90.1836,90.2323,90.0569,90.0569,6107.0
2024-02-27 10:15:00,92.41,92.5,92.34,92.34,5094.0,90.0472,90.1349,89.979,89.979,5094.0
2024-02-27 10:20:00,92.23,92.34,92.23,92.34,1380.0,89.8718,89.979,89.8718,89.979,1380.0
2024-02-27 10:25:00,92.4,92.46,92.39,92.46,900.0,90.0374,90.0959,90.0277,90.0959,900.0
2024-02-27 10:30:00,92.39,92.39,92.27,92.3,700.0,90.0277,90.0277,89.9107,89.94,700.0
2024-02-27 10:35:00,92.23,92.25,92.19,92.19,5026.0,89.8718,89.8913,89.8328,89.8328,5026.0
2024-02-27 10:40:00,92.1,92.16,92.06,92.16,1104.0,89.7451,89.8036,89.7061,89.8036,1104.0
2024-02-27 10:45:00,92.1,92.14,92.1,92.13,1458.0,89.7451,89.7841,89.7451,89.7743,1458.0
2024-02-27 10:50:00,92.12,92.17,92.06,92.17,1319.0,89.7646,89.8133,89.7061,89.8133,1319.0
2024-02-27 10:55:00,92.18,92.25,92.18,92.2,2088.0,89.823,89.8913,89.823,89.8425,2088.0
2024-02-27 11:00:00,92.19,92.37,92.18,92.37,1822.0,89.8328,90.0082,89.823,90.0082,1822.0
2024-02-27 11:05:00,92.4,92.52,92.38,92.52,1400.0,90.0374,90.1544,90.0179,90.1544,1400.0
2024-02-27 11:10:00,92.48,92.53,92.38,92.39,2110.0,90.1154,90.1641,90.0179,90.0277,2110.0
2024-02-27 11:15:00,92.3,92.31,92.14,92.14,600.0,89.94,89.9497,89.7841,89.7841,600.0
2024-02-27 11:20:00,92.17,92.28,92.14,92.28,1267.0,89.8133,89.9205,89.7841,89.9205,1267.0
2024-02-27 11:25:00,92.27,92.48,92.27,92.48,1263.0,89.9107,90.1154,89.9107,90.1154,1263.0
2024-02-27 11:30:00,92.49,92.51,92.42,92.49,1488.0,90.1251,90.1446,90.0569,90.1251,1488.0
2024-02-27 11:35:00,92.5,92.5,92.39,92.46,500.0,90.1349,90.1349,90.0277,90.0959,500.0
2024-02-27 11:40:00,92.45,92.49,92.43,92.43,1326.0,90.0861,90.1251,90.0667,90.0667,1326.0
2024-02-27 11:45:00,92.38,92.4,92.37,92.4,500.0,90.0179,90.0374,90.0082,90.0374,500.0
2024-02-27 11:50:00,92.41,92.45,92.4,92.45,900.0,90.0472,90.0861,90.0374,90.0861,900.0
2024-02-27 11:55:00,92.49,92.67,92.49,92.67,1085.0,90.1251,90.3005,90.1251,90.3005,1085.0
2024-02-27 12:00:00,92.72,92.82,92.58,92.82,5222.0,90.3492,90.4467,90.2128,90.4467,5222.0
2024-02-27 12:05:00,92.85,92.85,92.66,92.8,3926.0,90.4759,90.4759,90.2908,90.4272,3926.0
2024-02-27 12:10:00,92.84,92.87,92.8,92.83,1088.0,90.4662,90.4954,90.4272,90.4564,1088.0
2024-02-27 12:15:00,92.83,92.86,92.71,92.77,18900.0,90.4564,90.4857,90.3395,90.398,18900.0
2024-02-27 12:20:00,92.75,92.82,92.75,92.82,1880.0,90.3785,90.4467,90.3785,90.4467,1880.0
2024-02-27 12:25:00,92.82,92.93,92.82,92.93,2500.0,90.4467,90.5539,90.4467,90.5539,2500.0
2024-02-27 12:30:00,92.82,92.84,92.79,92.84,3566.0,90.4467,90.4662,90.4175,90.4662,3566.0
2024-02-27 12:35:00,92.9,92.94,92.89,92.94,857.0,90.5246,90.5636,90.5149,90.5636,857.0
2024-02-27 12:40:00,92.88,92.95,92.88,92.95,1000.0,90.5052,90.5734,90.5052,90.5734,1000.0
2024-02-27 12:45:00,92.94,92.96,92.92,92.92,713.0,90.5636,90.5831,90.5441,90.5441,713.0
2024-02-27 12:50:00,92.9,92.93,92.87,92.93,817.0,90.5246,90.5539,90.4954,90.5539,817.0
2024-02-27 12:55:00,92.96,93.05,92.96,93.05,500.0,90.5831,90.6708,90.5831,90.6708,500.0
2024-02-27 13:00:00,92.98,93.0,92.93,92.95,1111.0,90.6026,90.6221,90.5539,90.5734,1111.0
2024-02-27 13:05:00,92.9,92.97,92.9,92.92,7457.0,90.5246,90.5928,90.5246,90.5441,7457.0
2024-02-27 13:10:00,92.93,93.0,92.93,92.99,500.0,90.5539,90.6221,90.5539,90.6123,500.0
2024-02-27 13:15:00,92.83,92.85,92.76,92.76,1050.0,90.4564,90.4759,90.3882,90.3882,1050.0
2024-02-27 13:20:00,92.79,92.85,92.75,92.85,4155.0,90.4175,90.4759,90.3785,90.4759,4155.0
2024-02-27 13:25:00,92.85,92.87,92.82,92.82,2923.0,90.4759,90.4954,90.4467,90.4467,2923.0
2024-02-27 13:30:00,92.81,92.9,92.77,92.87,950.0,90.4369,90.5246,90.398,90.4954,950.0
2024-02-27 13:35:00,92.88,92.88,92.83,92.83,400.0,90.5052,90.5052,90.4564,90.4564,400.0
2024-02-27 13:40:00,92.75,92.79,92.75,92.79,300.0,90.3785,90.4175,90.3785,90.4175,300.0
2024-02-27 13:45:00,92.76,92.76,92.71,92.73,500.0,90.3882,90.3882,90.3395,90.359,500.0
2024-02-27 13:50:00,92.73,92.73,92.63,92.64,442.0,90.359,90.359,90.2615,90.2713,442.0
2024-02-27 13:55:00,92.6,92.62,92.53,92.56,1536.0,90.2323,90.2518,90.1641,90.1933,1536.0
2024-02-27 14:00:00,92.45,92.47,92.39,92.43,1041.0,90.0861,90.1056,90.0277,90.0667,1041.0
2024-02-27 14:05:00,92.45,92.55,92.45,92.55,622.0,90.0861,90.1836,90.0861,90.1836,622.0
2024-02-27 14:10:00,92.6,92.6,92.47,92.52,700.0,90.2323,90.2323,90.1056,90.1544,700.0
2024-02-27 14:15:00,92.52,92.58,92.5,92.56,700.0,90.1544,90.2128,90.1349,90.1933,700.0
2024-02-27 14:20:00,92.51,92.52,92.48,92.5,1127.0,90.1446,90.1544,90.1154,90.1349,1127.0
2024-02-27 14:25:00,92.45,92.47,92.41,92.47,1582.0,90.0861,90.1056,90.0472,90.1056,1582.0
2024-02-27 14:30:00,92.46,92.46,92.4,92.45,900.0,90.0959,90.0959,90.0374,90.0861,900.0
2024-02-27 14:35:00,92.49,92.58,92.49,92.49,1603.0,90.1251,90.2128,90.1251,90.1251,1603.0
2024-02-27 14:40:00,92.46,92.48,92.37,92.37,1687.0,90.0959,90.1154,90.0082,90.0082,1687.0
2024-02-27 14:45:00,92.36,92.45,92.36,92.45,1970.0,89.9984,90.0861,89.9984,90.0861,1970.0
2024-02-27 14:50:00,92.41,92.48,92.39,92.48,1326.0,90.0472,90.1154,90.0277,90.1154,1326.0
2024-02-27 14:55:00,92.48,92.63,92.48,92.63,1400.0,90.1154,90.2615,90.1154,90.2615,1400.0
2024-02-27 15:00:00,92.58,92.58,92.57,92.57,400.0,90.2128,90.2128,90.2031,90.2031,400.0
2024-02-27 15:05:00,92.54,92.54,92.51,92.54,760.0,90.1738,90.1738,90.1446,90.1738,760.0
2024-02-27 15:10:00,92.55,92.56,92.46,92.46,700.0,90.1836,90.1933,90.0959,90.0959,700.0
2024-02-27 15:15:00,92.41,92.44,92.4,92.44,1964.0,90.0472,90.0764,90.0374,90.0764,1964.0
2024-02-27 15:20:00,92.43,92.43,92.28,92.3,3601.0,90.0667,90.0667,89.9205,89.94,3601.0
2024-02-27 15:25:00,92.28,92.37,92.28,92.33,1212.0,89.9205,90.0082,89.9205,89.9692,1212.0
2024-02-27 15:30:00,92.3,92.31,92.17,92.22,2835.0,89.94,89.9497,89.8133,89.862,2835.0
2024-02-27 15:35:00,92.24,92.25,92.05,92.05,1415.0,89.8815,89.8913,89.6964,89.6964,1415.0
2024-02-27 15:40:00,92.05,92.09,92.05,92.05,1924.0,89.6964,89.7354,89.6964,89.6964,1924.0
2024-02-27 15:45:00,92.14,92.15,92.09,92.13,2033.0,89.7841,89.7938,89.7354,89.7743,2033.0
2024-02-27 15:50:00,92.13,92.23,92.05,92.22,11113.0,89.7743,89.8718,89.6964,89.862,11113.0
2024-02-27 15:55:00,92.22,92.25,92.1,92.11,19811.0,89.862,89.8913,89.7451,89.7548,19811.0
2024-02-28 09:30:00,91.99,92.23,91.99,92.23,1100.0,89.6379,89.8718,89.6379,89.8718,1100.0
2024-02-28 09:35:00,92.15,92.15,91.97,91.99,4156.0,89.7938,89.7938,89.6184,89.6379,4156.0
2024-02-28 09:40:00,91.99,92.04,91.98,92.0,6367.0,89.6379,89.6866,89.6282,89.6477,6367.0
2024-02-28 09:45:00,92.02,92.1,91.9,91.96,4300.0,89.6671,89.7451,89.5502,89.6087,4300.0
2024-02-28 09:50:00,92.01,92.09,91.89,91.89,1921.0,89.6574,89.7354,89.5405,89.5405,1921.0
2024-02-28 09:55:00,91.95,91.95,91.9,91.94,5075.0,89.5989,89.5989,89.5502,89.5892,5075.0
2024-02-28 10:00:00,91.95,92.01,91.93,91.95,1200.0,89.5989,89.6574,89.5794,89.5989,1200.0
2024-02-28 10:05:00,91.93,92.07,91.93,92.07,2200.0,89.5794,89.7159,89.5794,89.7159,2200.0
2024-02-28 10:10:00,92.08,92.1,92.01,92.1,1800.0,89.7256,89.7451,89.6574,89.7451,1800.0
2024-02-28 10:15:00,92.18,92.24,92.16,92.21,3302.0,89.823,89.8815,89.8036,89.8523,3302.0
2024-02-28 10:20:00,92.24,92.25,92.18,92.19,2286.0,89.8815,89.8913,89.823,89.8328,2286.0
2024-02-28 10:25:00,92.19,92.25,92.19,92.25,2300.0,89.8328,89.8913,89.8328,89.8913,2300.0
2024-02-28 10:30:00,92.26,92.3,92.22,92.25,5055.0,89.901,89.94,89.862,89.8913,5055.0
2024-02-28 10:35:00,92.28,92.32,92.19,92.19,1516.0,89.9205,89.9595,89.8328,89.8328,1516.0
2024-02-28 10:40:00,92.28,92.3,92.25,92.28,2049.0,89.9205,89.94,89.8913,89.9205,2049.0
2024-02-28 10:45:00,92.32,92.34,92.27,92.33,1200.0,89.9595,89.979,89.9107,89.9692,1200.0
2024-02-28 10:50:00,92.34,92.44,92.34,92.44,3300.0,89.979,90.0764,89.979,90.0764,3300.0
2024-02-28 10:55:00,92.38,92.42,92.29,92.34,6199.0,90.0179,90.0569,89.9302,89.979,6199.0
2024-02-28 11:00:00,92.36,92.36,92.18,92.19,900.0,89.9984,89.9984,89.823,89.8328,900.0
2024-02-28 11:05:00,92.2,92.45,92.2,92.41,2200.0,89.8425,90.0861,89.8425,90.0472,2200.0
2024-02-28 11:10:00,92.39,92.4,92.35,92.37,2881.0,90.0277,90.0374,89.9887,90.0082,2881.0
2024-02-28 11:15:00,92.37,92.52,92.37,92.51,2985.0,90.0082,90.1544,90.0082,90.1446,2985.0
2024-02-28 11:20:00,92.52,92.52,92.36,92.38,4649.0,90.1544,90.1544,89.9984,90.0179,4649.0
2024-02-28 11:25:00,92.4,92.61,92.4,92.61,2300.0,90.0374,90.2421,90.0374,90.2421,2300.0
2024-02-28 11:30:00,92.6,92.65,92.58,92.62,8683.0,90.2323,90.281,90.2128,90.2518,8683.0
2024-02-28 11:35:00,92.62,92.65,92.55,92.6,3148.0,90.2518,90.281,90.1836,90.2323,3148.0
2024-02-28 11:40:00,92.6,92.79,92.6,92.77,3287.0,90.2323,90.4175,90.2323,90.398,3287.0
2024-02-28 11:45:00,92.77,92.86,92.76,92.86,1800.0,90.398,90.4857,90.3882,90.4857,1800.0
2024-02-28 11:50:00,92.86,92.86,92.75,92.77,3830.0,90.4857,90.4857,90.3785,90.398,3830.0
2024-02-28 11:55:00,92.81,92.81,92.67,92.68,3783.0,90.4369,90.4369,90.3005,90.3103,3783.0
2024-02-28 12:00:00,92.65,92.66,92.61,92.63,3135.0,90.281,90.2908,90.2421,90.2615,3135.0
2024-02-28 12:05:00,92.59,92.69,92.59,92.69,2151.0,90.2226,90.32,90.2226,90.32,2151.0
2024-02-28 12:10:00,92.72,92.74,92.68,92.68,1600.0,90.3492,90.3687,90.3103,90.3103,1600.0
2024-02-28 12:15:00,92.67,92.73,92.67,92.73,1600.0,90.3005,90.359,90.3005,90.359,1600.0
2024-02-28 12:20:00,92.72,92.72,92.66,92.66,2712.0,90.3492,90.3492,90.2908,90.2908,2712.0
2024-02-28 12:25:00,92.67,92.77,92.67,92.75,1700.0,90.3005,90.398,90.3005,90.3785,1700.0
2024-02-28 12:30:00,92.75,92.8,92.74,92.76,1300.0,90.3785,90.4272,90.3687,90.3882,1300.0
2024-02-28 12:35:00,92.79,92.79,92.65,92.65,1000.0,90.4175,90.4175,90.281,90.281,1000.0
2024-02-28 12:40:00,92.67,92.81,92.67,92.81,1085.0,90.3005,90.4369,90.3005,90.4369,1085.0
2024-02-28 12:45:00,92.77,92.87,92.77,92.87,1700.0,90.398,90.4954,90.398,90.4954,1700.0
2024-02-28 12:50:00,92.88,92.96,92.88,92.88,1100.0,90.5052,90.5831,90.5052,90.5052,1100.0
2024-02-28 12:55:00,92.84,92.86,92.83,92.85,1600.0,90.4662,90.4857,90.4564,90.4759,1600.0
2024-02-28 13:00:00,92.88,92.88,92.79,92.82,1800.0,90.5052,90.5052,90.4175,90.4467,1800.0
2024-02-28 13:05:00,92.82,92.86,92.78,92.81,3648.0,90.4467,90.4857,90.4077,90.4369,3648.0
2024-02-28 13:10:00,92.84,92.84,92.81,92.83,757.0,90.4662,90.4662,90.4369,90.4564,757.0
2024-02-28 13:15:00,92.8,92.88,92.79,92.84,3042.0,90.4272,90.5052,90.4175,90.4662,3042.0
2024-02-28 13:20:00,92.84,93.11,92.83,93.07,14701.0,90.4662,90.7293,90.4564,90.6903,14701.0
2024-02-28 13:25:00,93.1,93.1,93.0,93.0,2601.0,90.7195,90.7195,90.6221,90.6221,2601.0
2024-02-28 13:30:00,93.0,93.02,92.97,92.98,2344.0,90.6221,90.6416,90.5928,90.6026,2344.0
2024-02-28 13:35:00,92.96,92.96,92.96,92.96,400.0,90.5831,90.5831,90.5831,90.5831,400.0
2024-02-28 13:40:00,92.96,93.02,92.94,93.02,10798.0,90.5831,90.6416,90.5636,90.6416,10798.0
2024-02-28 13:45:00,93.02,93.02,92.92,92.94,840.0,90.6416,90.6416,90.5441,90.5636,840.0
2024-02-28 13:50:00,92.93,92.96,92.93,92.95,500.0,90.5539,90.5831,90.5539,90.5734,500.0
2024-02-28 13:55:00,92.88,92.9,92.83,92.83,2800.0,90.5052,90.5246,90.4564,90.4564,2800.0
2024-02-28 14:00:00,92.84,92.84,92.72,92.75,5157.0,90.4662,90.4662,90.3492,90.3785,5157.0
2024-02-28 14:05:00,92.73,92.74,92.68,92.74,3600.0,90.359,90.3687,90.3103,90.3687,3600.0
2024-02-28 14:10:00,92.7,92.7,92.59,92.65,3800.0,90.3298,90.3298,90.2226,90.281,3800.0
2024-02-28 14:15:00,92.55,92.6,92.5,92.58,4757.0,90.1836,90.2323,90.1349,90.2128,4757.0
2024-02-28 14:20:00,92.52,92.53,92.42,92.43,2900.0,90.1544,90.1641,90.0569,90.0667,2900.0
2024-02-28 14:25:00,92.44,92.48,92.4,92.4,3940.0,90.0764,90.1154,90.0374,90.0374,3940.0
2024-02-28 14:30:00,92.36,92.41,92.32,92.32,2510.0,89.9984,90.0472,89.9595,89.9595,2510.0
2024-02-28 14:35:00,92.31,92.38,92.31,92.38,2500.0,89.9497,90.0179,89.9497,90.0179,2500.0
2024-02-28 14:40:00,92.37,92.42,92.37,92.38,2608.0,90.0082,90.0569,90.0082,90.0179,2608.0
2024-02-28 14:45:00,92.3,92.34,92.25,92.25,3548.0,89.94,89.979,89.8913,89.8913,3548.0
2024-02-28 14:50:00,92.17,92.24,92.17,92.24,4408.0,89.8133,89.8815,89.8133,89.8815,4408.0
2024-02-28 14:55:00,92.19,92.3,92.19,92.3,3787.0,89.8328,89.94,89.8328,89.94,3787.0
2024-02-28 15:00:00,92.25,92.37,92.25,92.27,3282.0,89.8913,90.0082,89.8913,89.9107,3282.0
2024-02-28 15:05:00,92.24,92.25,92.18,92.19,4781.0,89.8815,89.8913,89.823,89.8328,4781.0
2024-02-28 15:10:00,92.18,92.26,92.18,92.19,4100.0,89.823,89.901,89.823,89.8328,4100.0
2024-02-28 15:15:00,92.21,92.24,92.19,92.21,5910.0,89.8523,89.8815,89.8328,89.8523,5910.0
2024-02-28 15:20:00,92.24,92.24,92.17,92.2,7469.0,89.8815,89.8815,89.8133,89.8425,7469.0
2024-02-28 15:25:00,92.22,92.23,92.02,92.05,39690.0,89.862,89.8718,89.6671,89.6964,39690.0
2024-02-28 15:30:00,92.06,92.14,92.05,92.09,17712.0,89.7061,89.7841,89.6964,89.7354,17712.0
2024-02-28 15:35:00,92.08,92.14,92.05,92.13,5800.0,89.7256,89.7841,89.6964,89.7743,5800.0
2024-02-28 15:40:00,92.11,92.12,91.96,91.96,9512.0,89.7548,89.7646,89.6087,89.6087,9512.0
2024-02-28 15:45:00,91.93,92.01,91.9,92.0,6890.0,89.5794,89.6574,89.5502,89.6477,6890.0
2024-02-28 15:50:00,92.0,92.02,91.87,91.9,7015.0,89.6477,89.6671,89.521,89.5502,7015.0
2024-02-28 15:55:00,91.92,91.93,91.84,91.85,14565.0,89.5697,89.5794,89.4917,89.5015,14565.0
2024-02-29 09:35:00,92.8,92.8,92.45,92.45,300.0,90.4272,90.4272,90.0861,90.0861,300.0
2024-02-29 09:40:00,92.33,92.44,92.33,92.44,857.0,89.9692,90.0764,89.9692,90.0764,857.0
2024-02-29 09:45:00,92.32,92.32,92.07,92.11,1059.0,89.9595,89.9595,89.7159,89.7548,1059.0
2024-02-29 09:50:00,92.1,92.2,92.1,92.11,700.0,89.7451,89.8425,89.7451,89.7548,700.0
2024-02-29 09:55:00,92.11,92.12,92.08,92.08,814.0,89.7548,89.7646,89.7256,89.7256,814.0
2024-02-29 10:00:00,92.08,92.12,92.08,92.12,300.0,89.7256,89.7646,89.7256,89.7646,300.0
2024-02-29 10:05:00,92.04,92.04,91.97,91.97,1000.0,89.6866,89.6866,89.6184,89.6184,1000.0
2024-02-29 10:10:00,91.89,91.89,91.62,91.67,700.0,89.5405,89.5405,89.2774,89.3261,700.0
2024-02-29 10:15:00,91.55,91.66,91.55,91.66,400.0,89.2092,89.3163,89.2092,89.3163,400.0
2024-02-29 10:20:00,91.66,91.66,91.66,91.66,0.0,89.3163,89.3163,89.3163,89.3163,0.0
2024-02-29 10:25:00,91.57,91.58,91.5,91.55,500.0,89.2286,89.2384,89.1604,89.2092,500.0
2024-02-29 10:30:00,91.63,91.71,91.6,91.6,700.0,89.2871,89.3651,89.2579,89.2579,700.0
2024-02-29 10:35:00,91.57,91.6,91.56,91.56,507.0,89.2286,89.2579,89.2189,89.2189,507.0
2024-02-29 10:40:00,91.59,91.59,91.47,91.47,500.0,89.2481,89.2481,89.1312,89.1312,500.0
2024-02-29 10:45:00,91.49,91.54,91.48,91.48,500.0,89.1507,89.1994,89.1409,89.1409,500.0
2024-02-29 10:50:00,91.56,91.56,91.49,91.49,300.0,89.2189,89.2189,89.1507,89.1507,300.0
2024-02-29 10:55:00,91.5,91.5,91.5,91.5,100.0,89.1604,89.1604,89.1604,89.1604,100.0
2024-02-29 11:00:00,91.63,91.7,91.63,91.69,900.0,89.2871,89.3553,89.2871,89.3456,900.0
2024-02-29 11:05:00,91.65,91.68,91.65,91.68,798.0,89.3066,89.3358,89.3066,89.3358,798.0
2024-02-29 11:10:00,91.8,91.8,91.79,91.79,300.0,89.4528,89.4528,89.443,89.443,300.0
2024-02-29 11:15:00,91.84,91.84,91.81,91.81,400.0,89.4917,89.4917,89.4625,89.4625,400.0
2024-02-29 11:20:00,91.84,91.85,91.81,91.83,1100.0,89.4917,89.5015,89.4625,89.482,1100.0
2024-02-29 11:25:00,91.9,92.05,91.9,91.98,1461.0,89.5502,89.6964,89.5502,89.6282,1461.0
2024-02-29 11:30:00,91.98,91.98,91.98,91.98,0.0,89.6282,89.6282,89.6282,89.6282,0.0
2024-02-29 11:35:00,91.86,91.86,91.71,91.71,435.0,89.5112,89.5112,89.3651,89.3651,435.0
2024-02-29 11:40:00,91.68,91.73,91.68,91.73,475.0,89.3358,89.3846,89.3358,89.3846,475.0
2024-02-29 11:45:00,91.69,91.79,91.69,91.77,802.0,89.3456,89.443,89.3456,89.4235,802.0
2024-02-29 11:50:00,91.75,91.75,91.67,91.68,500.0,89.404,89.404,89.3261,89.3358,500.0
2024-02-29 11:55:00,91.65,91.68,91.65,91.68,300.0,89.3066,89.3358,89.3066,89.3358,300.0
2024-02-29 12:00:00,91.73,91.76,91.72,91.76,400.0,89.3846,89.4138,89.3748,89.4138,400.0
2024-02-29 12:05:00,91.72,91.75,91.68,91.68,400.0,89.3748,89.404,89.3358,89.3358,400.0
2024-02-29 12:10:00,91.68,91.72,91.68,91.72,500.0,89.3358,89.3748,89.3358,89.3748,500.0
2024-02-29 12:15:00,91.72,91.72,91.7,91.71,800.0,89.3748,89.3748,89.3553,89.3651,800.0
2024-02-29 12:20:00,91.79,91.79,91.75,91.75,367.0,89.443,89.443,89.404,89.404,367.0
2024-02-29 12:25:00,91.86,91.87,91.81,91.81,897.0,89.5112,89.521,89.4625,89.4625,897.0
2024-02-29 12:30:00,91.89,91.9,91.88,91.89,844.0,89.5405,89.5502,89.5307,89.5405,844.0
2024-02-29 12:35:00,91.92,91.92,91.87,91.87,300.0,89.5697,89.5697,89.521,89.521,300.0
2024-02-29 12:40:00,91.87,91.87,91.87,91.87,0.0,89.521,89.521,89.521,89.521,0.0
2024-02-29 12:45:00,92.01,92.05,92.01,92.05,314.0,89.6574,89.6964,89.6574,89.6964,314.0
2024-02-29 12:50:00,92.0,92.0,92.0,92.0,200.0,89.6477,89.6477,89.6477,89.6477,200.0
2024-02-29 12:55:00,91.96,91.97,91.95,91.97,400.0,89.6087,89.6184,89.5989,89.6184,400.0
2024-02-29 13:00:00,91.95,91.97,91.94,91.97,500.0,89.5989,89.6184,89.5892,89.6184,500.0
2024-02-29 13:05:00,91.99,92.06,91.99,92.06,700.0,89.6379,89.7061,89.6379,89.7061,700.0
2024-02-29 13:10:00,92.03,92.1,92.02,92.09,600.0,89.6769,89.7451,89.6671,89.7354,600.0
2024-02-29 13:15:00,92.14,92.17,92.11,92.17,700.0,89.7841,89.8133,89.7548,89.8133,700.0
2024-02-29 13:20:00,92.24,92.28,92.24,92.28,639.0,89.8815,89.9205,89.8815,89.9205,639.0
2024-02-29 13:25:00,92.26,92.36,92.26,92.33,1380.0,89.901,89.9984,89.901,89.9692,1380.0
2024-02-29 13:30:00,92.34,92.34,92.33,92.33,220.0,89.979,89.979,89.9692,89.9692,220.0
2024-02-29 13:35:00,92.35,92.41,92.35,92.41,200.0,89.9887,90.0472,89.9887,90.0472,200.0
2024-02-29 13:40:00,92.48,92.57,92.48,92.57,308.0,90.1154,90.2031,90.1154,90.2031,308.0
2024-02-29 13:45:00,92.72,92.72,92.72,92.72,100.0,90.3492,90.3492,90.3492,90.3492,100.0
2024-02-29 13:50:00,92.83,92.9,92.83,92.88,500.0,90.4564,90.5246,90.4564,90.5052,500.0
2024-02-29 13:55:00,92.95,92.95,92.84,92.84,460.0,90.5734,90.5734,90.4662,90.4662,460.0
2024-02-29 14:00:00,92.86,92.93,92.85,92.85,1525.0,90.4857,90.5539,90.4759,90.4759,1525.0
2024-02-29 14:05:00,92.78,92.89,92.78,92.87,400.0,90.4077,90.5149,90.4077,90.4954,400.0
2024-02-29 14:10:00,92.85,92.92,92.85,92.92,400.0,90.4759,90.5441,90.4759,90.5441,400.0
2024-02-29 14:15:00,92.89,92.93,92.89,92.93,600.0,90.5149,90.5539,90.5149,90.5539,600.0
2024-02-29 14:20:00,92.93,92.93,92.91,92.91,700.0,90.5539,90.5539,90.5344,90.5344,700.0
2024-02-29 14:25:00,92.94,92.94,92.92,92.92,620.0,90.5636,90.5636,90.5441,90.5441,620.0
2024-02-29 14:30:00,92.94,92.94,92.88,92.92,400.0,90.5636,90.5636,90.5052,90.5441,400.0
2024-02-29 14:35:00,92.9,92.9,92.9,92.9,200.0,90.5246,90.5246,90.5246,90.5246,200.0
2024-02-29 14:40:00,92.9,92.9,92.79,92.79,1230.0,90.5246,90.5246,90.4175,90.4175,1230.0
2024-02-29 14:45:00,92.78,92.79,92.73,92.79,1370.0,90.4077,90.4175,90.359,90.4175,1370.0
2024-02-29 14:50:00,92.79,92.79,92.66,92.7,1159.0,90.4175,90.4175,90.2908,90.3298,1159.0
2024-02-29 14:55:00,92.63,92.63,92.41,92.47,907.0,90.2615,90.2615,90.0472,90.1056,907.0
2024-02-29 15:00:00,92.51,92.51,92.38,92.38,500.0,90.1446,90.1446,90.0179,90.0179,500.0
2024-02-29 15:05:00,92.39,92.45,92.35,92.35,500.0,90.0277,90.0861,89.9887,89.9887,500.0
2024-02-29 15:10:00,92.35,92.41,92.34,92.4,800.0,89.9887,90.0472,89.979,90.0374,800.0
2024-02-29 15:15:00,92.37,92.39,92.31,92.39,731.0,90.0082,90.0277,89.9497,90.0277,731.0
2024-02-29 15:20:00,92.39,92.45,92.37,92.45,700.0,90.0277,90.0861,90.0082,90.0861,700.0
2024-02-29 15:25:00,92.31,92.31,92.26,92.26,200.0,89.9497,89.9497,89.901,89.901,200.0
2024-02-29 15:30:00,92.22,92.35,92.22,92.32,600.0,89.862,89.9887,89.862,89.9595,600.0
2024-02-29 15:35:00,92.31,92.45,92.2,92.2,900.0,89.9497,90.0861,89.8425,89.8425,900.0
2024-02-29 15:40:00,92.16,92.26,92.16,92.24,2743.0,89.8036,89.901,89.8036,89.8815,2743.0
2024-02-29 15:45:00,92.23,92.45,92.2,92.34,2978.0,89.8718,90.0861,89.8425,89.979,2978.0
2024-02-29 15:50:00,92.24,92.3,92.13,92.29,5480.0,89.8815,89.94,89.7743,89.9302,5480.0
2024-02-29 15:55:00,92.28,92.3,92.08,92.08,20586.0,89.9205,89.94,89.7256,89.7256,20586.0
2024-03-01 09:30:00,91.81,92.09,91.79,92.09,2499.0,89.4625,89.7354,89.443,89.7354,2499.0
2024-03-01 09:35:00,91.97,91.98,91.71,91.71,1738.0,89.6184,89.6282,89.3651,89.3651,1738.0
2024-03-01 09:40:00,91.5,91.63,91.39,91.39,4310.0,89.1604,89.2871,89.0532,89.0532,4310.0
2024-03-01 09:45:00,91.28,91.67,91.24,91.62,6161.0,88.9461,89.3261,88.9071,89.2774,6161.0
2024-03-01 09:50:00,91.64,91.8,91.55,91.78,3244.0,89.2969,89.4528,89.2092,89.4333,3244.0
2024-03-01 09:55:00,91.76,91.76,91.67,91.75,3055.0,89.4138,89.4138,89.3261,89.404,3055.0
2024-03-01 10:00:00,91.89,91.96,91.73,91.81,2125.0,89.5405,89.6087,89.3846,89.4625,2125.0
2024-03-01 10:05:00,91.65,92.05,91.65,92.01,2817.0,89.3066,89.6964,89.3066,89.6574,2817.0
2024-03-01 10:10:00,92.01,92.15,92.01,92.15,3637.0,89.6574,89.7938,89.6574,89.7938,3637.0
2024-03-01 10:15:00,92.18,92.45,92.18,92.41,3609.0,89.823,90.0861,89.823,90.0472,3609.0
2024-03-01 10:20:00,92.43,92.46,92.35,92.43,5206.0,90.0667,90.0959,89.9887,90.0667,5206.0
2024-03-01 10:25:00,92.45,92.45,92.28,92.33,3206.0,90.0861,90.0861,89.9205,89.9692,3206.0
2024-03-01 10:30:00,92.38,92.38,92.2,92.24,3381.0,90.0179,90.0179,89.8425,89.8815,3381.0
2024-03-01 10:35:00,92.24,92.29,92.2,92.21,3707.0,89.8815,89.9302,89.8425,89.8523,3707.0
2024-03-01 10:40:00,92.37,92.37,92.37,92.37,100.0,90.0082,90.0082,90.0082,90.0082,100.0
2024-03-01 10:45:00,92.51,92.51,92.39,92.41,600.0,90.1446,90.1446,90.0277,90.0472,600.0
2024-03-01 10:50:00,92.5,92.51,92.5,92.51,200.0,90.1349,90.1446,90.1349,90.1446,200.0
2024-03-01 10:55:00,92.36,92.4,92.27,92.27,1700.0,89.9984,90.0374,89.9107,89.9107,1700.0
2024-03-01 11:00:00,92.32,92.32,92.31,92.31,300.0,89.9595,89.9595,89.9497,89.9497,300.0
2024-03-01 11:05:00,92.35,92.41,92.35,92.41,500.0,89.9887,90.0472,89.9887,90.0472,500.0
2024-03-01 11:10:00,92.46,92.48,92.44,92.48,400.0,90.0959,90.1154,90.0764,90.1154,400.0
2024-03-01 11:15:00,92.45,92.48,92.45,92.48,300.0,90.0861,90.1154,90.0861,90.1154,300.0
2024-03-01 11:20:00,92.52,92.52,92.45,92.45,600.0,90.1544,90.1544,90.0861,90.0861,600.0
2024-03-01 11:25:00,92.41,92.41,92.41,92.41,100.0,90.0472,90.0472,90.0472,90.0472,100.0
2024-03-01 11:30:00,92.25,92.26,92.2,92.2,499.0,89.8913,89.901,89.8425,89.8425,499.0
2024-03-01 11:35:00,92.22,92.27,92.19,92.27,800.0,89.862,89.9107,89.8328,89.9107,800.0
2024-03-01 11:40:00,92.31,92.31,92.17,92.18,400.0,89.9497,89.9497,89.8133,89.823,400.0
2024-03-01 11:45:00,92.13,92.14,92.07,92.07,378.0,89.7743,89.7841,89.7159,89.7159,378.0
2024-03-01 11:50:00,92.05,92.05,91.99,92.05,605.0,89.6964,89.6964,89.6379,89.6964,605.0
2024-03-01 11:55:00,92.17,92.17,92.17,92.17,200.0,89.8133,89.8133,89.8133,89.8133,200.0
2024-03-01 12:00:00,92.15,92.15,92.08,92.1,600.0,89.7938,89.7938,89.7256,89.7451,600.0
2024-03-01 12:05:00,92.11,92.11,92.08,92.08,300.0,89.7548,89.7548,89.7256,89.7256,300.0
2024-03-01 12:10:00,92.16,92.17,92.14,92.14,600.0,89.8036,89.8133,89.7841,89.7841,600.0
2024-03-01 12:15:00,92.18,92.18,92.18,92.18,200.0,89.823,89.823,89.823,89.823,200.0
2024-03-01 12:20:00,92.17,92.18,92.15,92.15,713.0,89.8133,89.823,89.7938,89.7938,713.0
2024-03-01 12:25:00,91.99,91.99,91.99,91.99,100.0,89.6379,89.6379,89.6379,89.6379,100.0
2024-03-01 12:30:00,92.02,92.06,92.01,92.06,800.0,89.6671,89.7061,89.6574,89.7061,800.0
2024-03-01 12:35:00,92.05,92.06,92.01,92.01,800.0,89.6964,89.7061,89.6574,89.6574,800.0
2024-03-01 12:40:00,91.99,92.0,91.97,91.99,600.0,89.6379,89.6477,89.6184,89.6379,600.0
2024-03-01 12:45:00,92.0,92.02,91.93,92.02,1000.0,89.6477,89.6671,89.5794,89.6671,1000.0
2024-03-01 12:50:00,92.01,92.01,91.97,91.97,500.0,89.6574,89.6574,89.6184,89.6184,500.0
2024-03-01 12:55:00,91.95,91.95,91.93,91.93,400.0,89.5989,89.5989,89.5794,89.5794,400.0
2024-03-01 13:00:00,91.89,91.93,91.89,91.93,400.0,89.5405,89.5794,89.5405,89.5794,400.0
2024-03-01 13:05:00,91.93,91.97,91.92,91.97,507.0,89.5794,89.6184,89.5697,89.6184,507.0
2024-03-01 13:10:00,91.93,91.93,91.9,91.91,500.0,89.5794,89.5794,89.5502,89.56,500.0
2024-03-01 13:15:00,91.87,91.87,91.76,91.76,900.0,89.521,89.521,89.4138,89.4138,900.0
2024-03-01 13:20:00,91.77,91.86,91.77,91.78,400.0,89.4235,89.5112,89.4235,89.4333,400.0
2024-03-01 13:25:00,91.79,91.84,91.79,91.8,1549.0,89.443,89.4917,89.443,89.4528,1549.0
2024-03-01 13:30:00,91.76,91.79,91.76,91.79,600.0,89.4138,89.443,89.4138,89.443,600.0
2024-03-01 13:35:00,91.81,91.81,91.67,91.68,402.0,89.4625,89.4625,89.3261,89.3358,402.0
2024-03-01 13:40:00,91.63,91.76,91.63,91.76,700.0,89.2871,89.4138,89.2871,89.4138,700.0
2024-03-01 13:45:00,91.72,91.72,91.65,91.67,900.0,89.3748,89.3748,89.3066,89.3261,900.0
2024-03-01 13:50:00,91.67,91.72,91.67,91.7,600.0,89.3261,89.3748,89.3261,89.3553,600.0
2024-03-01 13:55:00,91.72,91.76,91.72,91.76,300.0,89.3748,89.4138,89.3748,89.4138,300.0
2024-03-01 14:00:00,91.83,91.87,91.78,91.8,1000.0,89.482,89.521,89.4333,89.4528,1000.0
2024-03-01 14:05:00,91.8,91.8,91.8,91.8,0.0,89.4528,89.4528,89.4528,89.4528,0.0
2024-03-01 14:10:00,91.8,91.8,91.8,91.8,0.0,89.4528,89.4528,89.4528,89.4528,0.0
2024-03-01 14:15:00,91.74,91.74,91.67,91.67,700.0,89.3943,89.3943,89.3261,89.3261,700.0
2024-03-01 14:20:00,91.67,91.68,91.59,91.6,1000.0,89.3261,89.3358,89.2481,89.2579,1000.0
2024-03-01 14:25:00,91.66,91.67,91.64,91.64,700.0,89.3163,89.3261,89.2969,89.2969,700.0
2024-03-01 14:30:00,91.67,91.67,91.63,91.66,600.0,89.3261,89.3261,89.2871,89.3163,600.0
2024-03-01 14:35:00,91.69,91.78,91.69,91.78,500.0,89.3456,89.4333,89.3456,89.4333,500.0
2024-03-01 14:40:00,91.77,91.79,91.77,91.77,1100.0,89.4235,89.443,89.4235,89.4235,1100.0
2024-03-01 14:45:00,91.72,91.76,91.7,91.76,600.0,89.3748,89.4138,89.3553,89.4138,600.0
2024-03-01 14:50:00,91.81,91.81,91.77,91.77,300.0,89.4625,89.4625,89.4235,89.4235,300.0
2024-03-01 14:55:00,91.8,91.88,91.8,91.84,1000.0,89.4528,89.5307,89.4528,89.4917,1000.0
2024-03-01 15:00:00,91.79,91.82,91.78,91.8,500.0,89.443,89.4723,89.4333,89.4528,500.0
2024-03-01 15:05:00,91.72,91.81,91.68,91.8,2097.0,89.3748,89.4625,89.3358,89.4528,2097.0
2024-03-01 15:10:00,91.79,91.9,91.72,91.9,2370.0,89.443,89.5502,89.3748,89.5502,2370.0
2024-03-01 15:15:00,91.92,92.1,91.92,92.1,2798.0,89.5697,89.7451,89.5697,89.7451,2798.0
2024-03-01 15:20:00,92.1,92.1,92.01,92.06,1400.0,89.7451,89.7451,89.6574,89.7061,1400.0
2024-03-01 15:25:00,92.22,92.23,92.19,92.23,930.0,89.862,89.8718,89.8328,89.8718,930.0
2024-03-01 15:30:00,92.26,92.4,92.26,92.4,700.0,89.901,90.0374,89.901,90.0374,700.0
2024-03-01 15:35:00,92.41,92.53,92.39,92.49,1886.0,90.0472,90.1641,90.0277,90.1251,1886.0
2024-03-01 15:40:00,92.56,92.66,92.47,92.47,700.0,90.1933,90.2908,90.1056,90.1056,700.0
2024-03-01 15:45:00,92.47,92.55,92.44,92.54,1931.0,90.1056,90.1836,90.0764,90.1738,1931.0
2024-03-01 15:50:00,92.53,92.68,92.5,92.67,4591.0,90.1641,90.3103,90.1349,90.3005,4591.0
2024-03-01 15:55:00,92.66,92.8,92.66,92.72,12428.0,90.2908,90.4272,90.2908,90.3492,12428.0
2024-03-04 09:35:00,92.22,92.22,91.95,91.95,200.0,89.862,89.862,89.5989,89.5989,200.0
2024-03-04 09:40:00,91.84,91.85,91.36,91.43,800.0,89.4917,89.5015,89.024,89.0922,800.0
2024-03-04 09:45:00,91.44,91.48,91.44,91.48,300.0,89.102,89.1409,89.102,89.1409,300.0
2024-03-04 09:50:00,91.17,91.17,91.17,91.17,100.0,88.8389,88.8389,88.8389,88.8389,100.0
2024-03-04 09:55:00,91.36,91.4,91.35,91.36,400.0,89.024,89.063,89.0143,89.024,400.0
2024-03-04 10:00:00,91.19,91.23,91.15,91.15,600.0,88.8584,88.8973,88.8194,88.8194,600.0
2024-03-04 10:05:00,91.11,91.26,91.11,91.18,500.0,88.7804,88.9266,88.7804,88.8486,500.0
2024-03-04 10:10:00,91.27,91.27,91.27,91.27,100.0,88.9363,88.9363,88.9363,88.9363,100.0
2024-03-04 10:15:00,91.28,91.28,91.23,91.28,300.0,88.9461,88.9461,88.8973,88.9461,300.0
2024-03-04 10:20:00,91.4,91.46,91.4,91.43,300.0,89.063,89.1215,89.063,89.0922,300.0
2024-03-04 10:25:00,91.5,91.66,91.5,91.63,488.0,89.1604,89.3163,89.1604,89.2871,488.0
2024-03-04 10:30:00,91.66,91.72,91.58,91.72,784.0,89.3163,89.3748,89.2384,89.3748,784.0
2024-03-04 10:35:00,91.86,92.04,91.86,92.03,774.0,89.5112,89.6866,89.5112,89.6769,774.0
2024-03-04 10:40:00,92.04,92.04,91.93,91.93,839.0,89.6866,89.6866,89.5794,89.5794,839.0
2024-03-04 10:45:00,92.1,92.1,91.96,91.98,300.0,89.7451,89.7451,89.6087,89.6282,300.0
2024-03-04 10:50:00,92.07,92.18,92.07,92.18,200.0,89.7159,89.823,89.7159,89.823,200.0
2024-03-04 10:55:00,92.03,92.16,92.03,92.11,500.0,89.6769,89.8036,89.6769,89.7548,500.0
2024-03-04 11:00:00,92.09,92.22,92.08,92.22,300.0,89.7354,89.862,89.7256,89.862,300.0
2024-03-04 11:05:00,92.17,92.27,92.15,92.25,400.0,89.8133,89.9107,89.7938,89.8913,400.0
2024-03-04 11:10:00,92.33,92.43,92.33,92.43,391.0,89.9692,90.0667,89.9692,90.0667,391.0
2024-03-04 11:15:00,92.48,92.51,92.47,92.47,376.0,90.1154,90.1446,90.1056,90.1056,376.0
2024-03-04 11:20:00,92.45,92.51,92.44,92.51,600.0,90.0861,90.1446,90.0764,90.1446,600.0
2024-03-04 11:25:00,92.52,92.53,92.45,92.45,433.0,90.1544,90.1641,90.0861,90.0861,433.0
2024-03-04 11:30:00,92.49,92.49,92.48,92.48,233.0,90.1251,90.1251,90.1154,90.1154,233.0
2024-03-04 11:35:00,92.55,92.55,92.48,92.48,386.0,90.1836,90.1836,90.1154,90.1154,386.0
2024-03-04 11:40:00,92.48,92.48,92.48,92.48,0.0,90.1154,90.1154,90.1154,90.1154,0.0
2024-03-04 11:45:00,92.67,92.67,92.66,92.67,407.0,90.3005,90.3005,90.2908,90.3005,407.0
2024-03-04 11:50:00,92.68,92.69,92.66,92.69,582.0,90.3103,90.32,90.2908,90.32,582.0
2024-03-04 11:55:00,92.71,92.74,92.7,92.74,1000.0,90.3395,90.3687,90.3298,90.3687,1000.0
2024-03-04 12:00:00,92.81,92.91,92.77,92.91,721.0,90.4369,90.5344,90.398,90.5344,721.0
2024-03-04 12:05:00,92.9,92.9,92.9,92.9,176.0,90.5246,90.5246,90.5246,90.5246,176.0
2024-03-04 12:10:00,92.84,92.86,92.84,92.86,704.0,90.4662,90.4857,90.4662,90.4857,704.0
2024-03-04 12:15:00,92.87,92.87,92.85,92.85,200.0,90.4954,90.4954,90.4759,90.4759,200.0
2024-03-04 12:20:00,92.86,92.87,92.84,92.87,357.0,90.4857,90.4954,90.4662,90.4954,357.0
2024-03-04 12:25:00,92.94,92.96,92.94,92.95,358.0,90.5636,90.5831,90.5636,90.5734,358.0
2024-03-04 12:30:00,92.94,92.94,92.93,92.93,230.0,90.5636,90.5636,90.5539,90.5539,230.0
2024-03-04 12:35:00,92.94,92.98,92.93,92.94,400.0,90.5636,90.6026,90.5539,90.5636,400.0
2024-03-04 12:40:00,92.96,92.96,92.93,92.94,600.0,90.5831,90.5831,90.5539,90.5636,600.0
2024-03-04 12:45:00,92.98,92.98,92.94,92.94,380.0,90.6026,90.6026,90.5636,90.5636,380.0
2024-03-04 12:50:00,92.98,92.98,92.98,92.98,120.0,90.6026,90.6026,90.6026,90.6026,120.0
2024-03-04 12:55:00,92.98,92.99,92.98,92.98,300.0,90.6026,90.6123,90.6026,90.6026,300.0
2024-03-04 13:00:00,93.04,93.13,93.04,93.13,200.0,90.6611,90.7488,90.6611,90.7488,200.0
2024-03-04 13:05:00,93.23,93.23,93.2,93.23,500.0,90.8462,90.8462,90.817,90.8462,500.0
2024-03-04 13:10:00,93.25,93.25,93.23,93.23,300.0,90.8657,90.8657,90.8462,90.8462,300.0
2024-03-04 13:15:00,93.17,93.17,93.13,93.13,427.0,90.7877,90.7877,90.7488,90.7488,427.0
2024-03-04 13:20:00,93.14,93.15,93.13,93.13,600.0,90.7585,90.7682,90.7488,90.7488,600.0
2024-03-04 13:25:00,93.06,93.1,93.06,93.1,400.0,90.6805,90.7195,90.6805,90.7195,400.0
2024-03-04 13:30:00,93.11,93.14,93.07,93.14,1400.0,90.7293,90.7585,90.6903,90.7585,1400.0
2024-03-04 13:35:00,93.19,93.19,93.18,93.18,200.0,90.8072,90.8072,90.7975,90.7975,200.0
2024-03-04 13:40:00,93.18,93.2,93.17,93.2,681.0,90.7975,90.817,90.7877,90.817,681.0
2024-03-04 13:45:00,93.19,93.21,93.13,93.16,700.0,90.8072,90.8267,90.7488,90.778,700.0
2024-03-04 13:50:00,93.13,93.18,93.13,93.18,695.0,90.7488,90.7975,90.7488,90.7975,695.0
2024-03-04 13:55:00,93.2,93.26,93.2,93.25,1600.0,90.817,90.8754,90.817,90.8657,1600.0
2024-03-04 14:00:00,93.26,93.28,93.26,93.27,999.0,90.8754,90.8949,90.8754,90.8852,999.0
2024-03-04 14:05:00,93.29,93.34,93.29,93.31,900.0,90.9047,90.9534,90.9047,90.9242,900.0
2024-03-04 14:10:00,93.33,93.35,93.27,93.27,700.0,90.9436,90.9631,90.8852,90.8852,700.0
2024-03-04 14:15:00,93.27,93.32,93.27,93.32,857.0,90.8852,90.9339,90.8852,90.9339,857.0
2024-03-04 14:20:00,93.25,93.35,93.25,93.29,1050.0,90.8657,90.9631,90.8657,90.9047,1050.0
2024-03-04 14:25:00,93.15,93.25,93.15,93.25,1100.0,90.7682,90.8657,90.7682,90.8657,1100.0
2024-03-04 14:30:00,93.26,93.29,93.18,93.29,1300.0,90.8754,90.9047,90.7975,90.9047,1300.0
2024-03-04 14:35:00,93.25,93.31,93.25,93.31,1057.0,90.8657,90.9242,90.8657,90.9242,1057.0
2024-03-04 14:40:00,93.33,93.46,93.33,93.46,400.0,90.9436,91.0703,90.9436,91.0703,400.0
2024-03-04 14:45:00,93.43,93.48,93.41,93.48,800.0,91.0411,91.0898,91.0216,91.0898,800.0
2024-03-04 14:50:00,93.63,93.65,93.61,93.61,600.0,91.236,91.2555,91.2165,91.2165,600.0
2024-03-04 14:55:00,93.61,93.61,93.57,93.57,300.0,91.2165,91.2165,91.1775,91.1775,300.0
2024-03-04 15:00:00,93.61,93.65,93.61,93.65,807.0,91.2165,91.2555,91.2165,91.2555,807.0
2024-03-04 15:05:00,93.63,93.67,93.61,93.61,461.0,91.236,91.275,91.2165,91.2165,461.0
2024-03-04 15:10:00,93.6,93.6,93.56,93.58,718.0,91.2067,91.2067,91.1678,91.1873,718.0
2024-03-04 15:15:00,93.59,93.66,93.58,93.66,1000.0,91.197,91.2652,91.1873,91.2652,1000.0
2024-03-04 15:20:00,93.55,93.55,93.54,93.54,735.0,91.158,91.158,91.1483,91.1483,735.0
2024-03-04 15:25:00,93.48,93.53,93.48,93.5,899.0,91.0898,91.1385,91.0898,91.1093,899.0
2024-03-04 15:30:00,93.51,93.53,93.47,93.53,700.0,91.119,91.1385,91.0801,91.1385,700.0
2024-03-04 15:35:00,93.47,93.47,93.32,93.4,1657.0,91.0801,91.0801,90.9339,91.0119,1657.0
2024-03-04 15:40:00,93.45,93.56,93.45,93.48,1200.0,91.0606,91.1678,91.0606,91.0898,1200.0
2024-03-04 15:45:00,93.45,93.49,93.36,93.47,1900.0,91.0606,91.0996,90.9729,91.0801,1900.0
2024-03-04 15:50:00,93.5,93.57,93.38,93.38,3827.0,91.1093,91.1775,90.9924,90.9924,3827.0
2024-03-04 15:55:00,93.41,93.44,93.28,93.38,5661.0,91.0216,91.0508,90.8949,90.9924,5661.0
2024-03-05 09:30:00,93.59,93.59,93.59,93.59,100.0,91.197,91.197,91.197,91.197,100.0
2024-03-05 09:35:00,93.35,93.35,93.35,93.35,100.0,90.9631,90.9631,90.9631,90.9631,100.0
2024-03-05 09:40:00,93.07,93.07,93.07,93.07,100.0,90.6903,90.6903,90.6903,90.6903,100.0
2024-03-05 09:45:00,93.11,93.23,93.11,93.23,400.0,90.7293,90.8462,90.7293,90.8462,400.0
2024-03-05 09:50:00,93.17,93.21,93.17,93.21,200.0,90.7877,90.8267,90.7877,90.8267,200.0
2024-03-05 09:55:00,93.25,93.38,93.25,93.38,300.0,90.8657,90.9924,90.8657,90.9924,300.0
2024-03-05 10:00:00,93.58,93.58,93.58,93.58,100.0,91.1873,91.1873,91.1873,91.1873,100.0
2024-03-05 10:05:00,93.54,93.63,93.54,93.61,401.0,91.1483,91.236,91.1483,91.2165,401.0
2024-03-05 10:10:00,93.61,93.61,93.46,93.53,600.0,91.2165,91.2165,91.0703,91.1385,600.0
2024-03-05 10:15:00,93.59,93.59,93.58,93.58,200.0,91.197,91.197,91.1873,91.1873,200.0
2024-03-05 10:20:00,93.52,93.52,93.52,93.52,100.0,91.1288,91.1288,91.1288,91.1288,100.0
2024-03-05 10:25:00,93.47,93.6,93.47,93.56,1221.0,91.0801,91.2067,91.0801,91.1678,1221.0
2024-03-05 10:30:00,93.57,93.72,93.57,93.7,500.0,91.1775,91.3237,91.1775,91.3042,500.0
2024-03-05 10:35:00,93.65,93.65,93.51,93.64,833.0,91.2555,91.2555,91.119,91.2457,833.0
2024-03-05 10:40:00,93.69,93.69,93.69,93.69,100.0,91.2944,91.2944,91.2944,91.2944,100.0
2024-03-05 10:45:00,93.63,93.63,93.56,93.57,800.0,91.236,91.236,91.1678,91.1775,800.0
2024-03-05 10:50:00,93.54,93.54,93.47,93.47,900.0,91.1483,91.1483,91.0801,91.0801,900.0
2024-03-05 10:55:00,93.46,93.46,93.35,93.35,300.0,91.0703,91.0703,90.9631,90.9631,300.0
2024-03-05 11:00:00,93.41,93.46,93.41,93.46,400.0,91.0216,91.0703,91.0216,91.0703,400.0
2024-03-05 11:05:00,93.25,93.27,93.21,93.23,600.0,90.8657,90.8852,90.8267,90.8462,600.0
2024-03-05 11:10:00,93.17,93.17,93.09,93.09,800.0,90.7877,90.7877,90.7098,90.7098,800.0
2024-03-05 11:15:00,93.08,93.08,93.08,93.08,100.0,90.7,90.7,90.7,90.7,100.0
2024-03-05 11:20:00,93.1,93.1,93.1,93.1,100.0,90.7195,90.7195,90.7195,90.7195,100.0
2024-03-05 11:25:00,93.2,93.26,93.2,93.25,300.0,90.817,90.8754,90.817,90.8657,300.0
2024-03-05 11:30:00,93.47,93.47,93.47,93.47,100.0,91.0801,91.0801,91.0801,91.0801,100.0
2024-03-05 11:35:00,93.43,93.43,93.27,93.27,300.0,91.0411,91.0411,90.8852,90.8852,300.0
2024-03-05 11:40:00,93.18,93.18,93.03,93.03,600.0,90.7975,90.7975,90.6513,90.6513,600.0
2024-03-05 11:45:00,92.99,92.99,92.97,92.97,500.0,90.6123,90.6123,90.5928,90.5928,500.0
2024-03-05 11:50:00,92.93,92.94,92.88,92.89,526.0,90.5539,90.5636,90.5052,90.5149,526.0
2024-03-05 11:55:00,92.79,92.88,92.79,92.88,300.0,90.4175,90.5052,90.4175,90.5052,300.0
2024-03-05 12:00:00,92.89,92.89,92.84,92.84,400.0,90.5149,90.5149,90.4662,90.4662,400.0
2024-03-05 12:05:00,92.9,92.9,92.9,92.9,200.0,90.5246,90.5246,90.5246,90.5246,200.0
2024-03-05 12:10:00,92.77,92.77,92.75,92.75,200.0,90.398,90.398,90.3785,90.3785,200.0
2024-03-05 12:15:00,92.63,92.64,92.63,92.64,300.0,90.2615,90.2713,90.2615,90.2713,300.0
2024-03-05 12:20:00,92.65,92.65,92.6,92.62,600.0,90.281,90.281,90.2323,90.2518,600.0
2024-03-05 12:25:00,92.52,92.52,92.39,92.39,200.0,90.1544,90.1544,90.0277,90.0277,200.0
2024-03-05 12:30:00,92.29,92.33,92.29,92.33,200.0,89.9302,89.9692,89.9302,89.9692,200.0
2024-03-05 12:35:00,92.27,92.27,92.21,92.21,320.0,89.9107,89.9107,89.8523,89.8523,320.0
2024-03-05 12:40:00,92.11,92.23,92.11,92.23,300.0,89.7548,89.8718,89.7548,89.8718,300.0
2024-03-05 12:45:00,92.23,92.28,92.18,92.18,600.0,89.8718,89.9205,89.823,89.823,600.0
2024-03-05 12:50:00,92.15,92.15,92.13,92.13,584.0,89.7938,89.7938,89.7743,89.7743,584.0
2024-03-05 12:55:00,92.14,92.14,92.14,92.14,100.0,89.7841,89.7841,89.7841,89.7841,100.0
2024-03-05 13:00:00,92.14,92.14,92.14,92.14,100.0,89.7841,89.7841,89.7841,89.7841,100.0
2024-03-05 13:05:00,92.06,92.08,92.0,92.0,600.0,89.7061,89.7256,89.6477,89.6477,600.0
2024-03-05 13:10:00,91.99,91.99,91.94,91.96,700.0,89.6379,89.6379,89.5892,89.6087,700.0
2024-03-05 13:15:00,91.93,91.96,91.75,91.75,912.0,89.5794,89.6087,89.404,89.404,912.0
2024-03-05 13:20:00,91.84,91.86,91.84,91.86,200.0,89.4917,89.5112,89.4917,89.5112,200.0
2024-03-05 13:25:00,91.77,91.89,91.77,91.89,400.0,89.4235,89.5405,89.4235,89.5405,400.0
2024-03-05 13:30:00,91.84,91.91,91.84,91.91,500.0,89.4917,89.56,89.4917,89.56,500.0
2024-03-05 13:35:00,92.0,92.0,91.91,91.91,300.0,89.6477,89.6477,89.56,89.56,300.0
2024-03-05 13:40:00,91.8,91.81,91.76,91.78,859.0,89.4528,89.4625,89.4138,89.4333,859.0
2024-03-05 13:45:00,91.7,91.73,91.69,91.69,400.0,89.3553,89.3846,89.3456,89.3456,400.0
2024-03-05 13:50:00,91.69,91.87,91.65,91.87,800.0,89.3456,89.521,89.3066,89.521,800.0
2024-03-05 13:55:00,91.88,91.9,91.88,91.9,300.0,89.5307,89.5502,89.5307,89.5502,300.0
2024-03-05 14:00:00,91.76,91.76,91.69,91.69,200.0,89.4138,89.4138,89.3456,89.3456,200.0
2024-03-05 14:05:00,91.67,91.67,91.67,91.67,124.0,89.3261,89.3261,89.3261,89.3261,124.0
2024-03-05 14:10:00,91.79,91.79,91.79,91.79,100.0,89.443,89.443,89.443,89.443,100.0
2024-03-05 14:15:00,91.75,91.75,91.75,91.75,200.0,89.404,89.404,89.404,89.404,200.0
2024-03-05 14:20:00,91.72,91.74,91.7,91.7,500.0,89.3748,89.3943,89.3553,89.3553,500.0
2024-03-05 14:25:00,91.73,91.73,91.73,91.73,100.0,89.3846,89.3846,89.3846,89.3846,100.0
2024-03-05 14:30:00,91.65,91.65,91.61,91.63,400.0,89.3066,89.3066,89.2676,89.2871,400.0
2024-03-05 14:35:00,91.73,91.73,91.73,91.73,100.0,89.3846,89.3846,89.3846,89.3846,100.0
2024-03-05 14:40:00,91.73,91.74,91.73,91.73,300.0,89.3846,89.3943,89.3846,89.3846,300.0
2024-03-05 14:45:00,91.66,91.66,91.6,91.61,300.0,89.3163,89.3163,89.2579,89.2676,300.0
2024-03-05 14:50:00,91.64,91.66,91.64,91.64,500.0,89.2969,89.3163,89.2969,89.2969,500.0
2024-03-05 14:55:00,91.64,91.64,91.6,91.6,400.0,89.2969,89.2969,89.2579,89.2579,400.0
2024-03-05 15:00:00,91.53,91.53,91.53,91.53,100.0,89.1897,89.1897,89.1897,89.1897,100.0
2024-03-05 15:05:00,91.59,91.59,91.51,91.54,600.0,89.2481,89.2481,89.1702,89.1994,600.0
2024-03-05 15:10:00,91.54,91.56,91.41,91.41,500.0,89.1994,89.2189,89.0727,89.0727,500.0
2024-03-05 15:15:00,91.52,91.52,91.5,91.5,600.0,89.1799,89.1799,89.1604,89.1604,600.0
2024-03-05 15:20:00,91.57,91.67,91.55,91.64,1300.0,89.2286,89.3261,89.2092,89.2969,1300.0
2024-03-05 15:25:00,91.6,91.62,91.52,91.52,1008.0,89.2579,89.2774,89.1799,89.1799,1008.0
2024-03-05 15:30:00,91.52,91.58,91.5,91.58,300.0,89.1799,89.2384,89.1604,89.2384,300.0
2024-03-05 15:35:00,91.61,91.65,91.56,91.57,1592.0,89.2676,89.3066,89.2189,89.2286,1592.0
2024-03-05 15:40:00,91.51,91.51,91.32,91.34,962.0,89.1702,89.1702,88.985,89.0045,962.0
2024-03-05 15:45:00,91.31,91.55,91.31,91.55,1100.0,88.9753,89.2092,88.9753,89.2092,1100.0
2024-03-05 15:50:00,91.59,91.78,91.56,91.75,2221.0,89.2481,89.4333,89.2189,89.404,2221.0
2024-03-05 15:55:00,91.74,91.74,91.5,91.55,5839.0,89.3943,89.3943,89.1604,89.2092,5839.0
2024-03-06 09:30:00,92.69,92.69,92.69,92.69,100.0,90.32,90.32,90.32,90.32,100.0
2024-03-06 09:35:00,92.46,92.46,92.33,92.33,200.0,90.0959,90.0959,89.9692,89.9692,200.0
2024-03-06 09:40:00,92.28,92.28,92.28,92.28,100.0,89.9205,89.9205,89.9205,89.9205,100.0
2024-03-06 09:45:00,92.34,92.34,92.34,92.34,200.0,89.979,89.979,89.979,89.979,200.0
2024-03-06 09:50:00,92.27,92.27,92.27,92.27,100.0,89.9107,89.9107,89.9107,89.9107,100.0
2024-03-06 09:55:00,92.27,92.27,92.27,92.27,0.0,89.9107,89.9107,89.9107,89.9107,0.0
2024-03-06 10:00:00,92.27,92.27,92.27,92.27,0.0,89.9107,89.9107,89.9107,89.9107,0.0
2024-03-06 10:05:00,91.88,91.88,91.88,91.88,100.0,89.5307,89.5307,89.5307,89.5307,100.0
2024-03-06 10:10:00,91.95,91.99,91.95,91.99,200.0,89.5989,89.6379,89.5989,89.6379,200.0
2024-03-06 10:15:00,92.02,92.02,92.01,92.01,400.0,89.6671,89.6671,89.6574,89.6574,400.0
2024-03-06 10:20:00,92.23,92.23,92.22,92.22,200.0,89.8718,89.8718,89.862,89.862,200.0
2024-03-06 10:25:00,92.23,92.23,92.23,92.23,100.0,89.8718,89.8718,89.8718,89.8718,100.0
2024-03-06 10:30:00,92.17,92.45,92.17,92.45,392.0,89.8133,90.0861,89.8133,90.0861,392.0
2024-03-06 10:35:00,92.43,92.43,92.43,92.43,100.0,90.0667,90.0667,90.0667,90.0667,100.0
2024-03-06 10:40:00,92.43,92.43,92.43,92.43,0.0,90.0667,90.0667,90.0667,90.0667,0.0
2024-03-06 10:45:00,92.11,92.11,92.09,92.11,800.0,89.7548,89.7548,89.7354,89.7548,800.0
2024-03-06 10:50:00,92.11,92.11,92.11,92.11,100.0,89.7548,89.7548,89.7548,89.7548,100.0
2024-03-06 10:55:00,92.11,92.11,92.11,92.11,0.0,89.7548,89.7548,89.7548,89.7548,0.0
2024-03-06 11:00:00,92.01,92.01,92.01,92.01,100.0,89.6574,89.6574,89.6574,89.6574,100.0
2024-03-06 11:05:00,91.97,91.97,91.96,91.96,200.0,89.6184,89.6184,89.6087,89.6087,200.0
2024-03-06 11:10:00,91.98,92.03,91.97,92.01,600.0,89.6282,89.6769,89.6184,89.6574,600.0
2024-03-06 11:15:00,92.05,92.11,92.05,92.08,557.0,89.6964,89.7548,89.6964,89.7256,557.0
2024-03-06 11:20:00,92.07,92.07,92.06,92.06,200.0,89.7159,89.7159,89.7061,89.7061,200.0
2024-03-06 11:25:00,92.06,92.06,92.0,92.05,600.0,89.7061,89.7061,89.6477,89.6964,600.0
2024-03-06 11:30:00,92.02,92.03,91.94,91.96,700.0,89.6671,89.6769,89.5892,89.6087,700.0
2024-03-06 11:35:00,92.06,92.06,92.03,92.05,596.0,89.7061,89.7061,89.6769,89.6964,596.0
2024-03-06 11:40:00,92.03,92.07,92.03,92.07,300.0,89.6769,89.7159,89.6769,89.7159,300.0
2024-03-06 11:45:00,92.01,92.09,92.01,92.09,200.0,89.6574,89.7354,89.6574,89.7354,200.0
2024-03-06 11:50:00,92.03,92.08,92.03,92.08,200.0,89.6769,89.7256,89.6769,89.7256,200.0
2024-03-06 11:55:00,92.07,92.07,92.07,92.07,100.0,89.7159,89.7159,89.7159,89.7159,100.0
2024-03-06 12:00:00,92.06,92.16,92.06,92.16,333.0,89.7061,89.8036,89.7061,89.8036,333.0
2024-03-06 12:05:00,92.09,92.09,92.09,92.09,1700.0,89.7354,89.7354,89.7354,89.7354,1700.0
2024-03-06 12:10:00,92.17,92.18,92.16,92.16,400.0,89.8133,89.823,89.8036,89.8036,400.0
2024-03-06 12:15:00,92.19,92.19,92.15,92.15,200.0,89.8328,89.8328,89.7938,89.7938,200.0
2024-03-06 12:20:00,92.14,92.26,92.14,92.26,1700.0,89.7841,89.901,89.7841,89.901,1700.0
2024-03-06 12:25:00,92.18,92.18,92.18,92.18,100.0,89.823,89.823,89.823,89.823,100.0
2024-03-06 12:30:00,92.12,92.12,92.0,92.0,400.0,89.7646,89.7646,89.6477,89.6477,400.0
2024-03-06 12:35:00,92.0,92.0,92.0,92.0,0.0,89.6477,89.6477,89.6477,89.6477,0.0
2024-03-06 12:40:00,92.08,92.08,92.01,92.01,300.0,89.7256,89.7256,89.6574,89.6574,300.0
2024-03-06 12:45:00,92.05,92.06,92.05,92.06,300.0,89.6964,89.7061,89.6964,89.7061,300.0
2024-03-06 12:50:00,92.02,92.02,92.02,92.02,100.0,89.6671,89.6671,89.6671,89.6671,100.0
2024-03-06 12:55:00,92.01,92.01,91.94,91.95,700.0,89.6574,89.6574,89.5892,89.5989,700.0
2024-03-06 13:00:00,91.95,91.95,91.95,91.95,0.0,89.5989,89.5989,89.5989,89.5989,0.0
2024-03-06 13:05:00,91.88,91.88,91.87,91.87,300.0,89.5307,89.5307,89.521,89.521,300.0
2024-03-06 13:10:00,91.87,91.87,91.87,91.87,0.0,89.521,89.521,89.521,89.521,0.0
2024-03-06 13:15:00,91.92,91.93,91.92,91.93,300.0,89.5697,89.5794,89.5697,89.5794,300.0
2024-03-06 13:20:00,91.93,91.93,91.93,91.93,0.0,89.5794,89.5794,89.5794,89.5794,0.0
2024-03-06 13:25:00,91.94,91.94,91.94,91.94,100.0,89.5892,89.5892,89.5892,89.5892,100.0
2024-03-06 13:30:00,91.93,91.93,91.93,91.93,100.0,89.5794,89.5794,89.5794,89.5794,100.0
2024-03-06 13:35:00,91.59,91.59,91.59,91.59,100.0,89.2481,89.2481,89.2481,89.2481,100.0
2024-03-06 13:40:00,91.83,91.83,91.83,91.83,100.0,89.482,89.482,89.482,89.482,100.0
2024-03-06 13:45:00,91.68,91.68,91.68,91.68,100.0,89.3358,89.3358,89.3358,89.3358,100.0
2024-03-06 13:50:00,91.58,91.66,91.58,91.66,300.0,89.2384,89.3163,89.2384,89.3163,300.0
2024-03-06 13:55:00,91.7,91.7,91.7,91.7,100.0,89.3553,89.3553,89.3553,89.3553,100.0
2024-03-06 14:00:00,91.7,91.7,91.7,91.7,0.0,89.3553,89.3553,89.3553,89.3553,0.0
2024-03-06 14:05:00,91.82,91.82,91.82,91.82,192.0,89.4723,89.4723,89.4723,89.4723,192.0
2024-03-06 14:10:00,91.79,91.82,91.79,91.82,200.0,89.443,89.4723,89.443,89.4723,200.0
2024-03-06 14:15:00,91.82,91.82,91.82,91.82,0.0,89.4723,89.4723,89.4723,89.4723,0.0
2024-03-06 14:20:00,91.61,91.68,91.58,91.68,500.0,89.2676,89.3358,89.2384,89.3358,500.0
2024-03-06 14:25:00,91.68,91.68,91.68,91.68,0.0,89.3358,89.3358,89.3358,89.3358,0.0
2024-03-06 14:30:00,91.87,91.87,91.87,91.87,100.0,89.521,89.521,89.521,89.521,100.0
2024-03-06 14:35:00,91.96,91.96,91.94,91.94,400.0,89.6087,89.6087,89.5892,89.5892,400.0
2024-03-06 14:40:00,91.86,91.86,91.86,91.86,100.0,89.5112,89.5112,89.5112,89.5112,100.0
2024-03-06 14:45:00,91.78,91.84,91.74,91.84,700.0,89.4333,89.4917,89.3943,89.4917,700.0
2024-03-06 14:50:00,91.97,91.97,91.96,91.96,300.0,89.6184,89.6184,89.6087,89.6087,300.0
2024-03-06 14:55:00,91.92,91.93,91.92,91.93,200.0,89.5697,89.5794,89.5697,89.5794,200.0
2024-03-06 15:00:00,91.95,91.97,91.92,91.97,300.0,89.5989,89.6184,89.5697,89.6184,300.0
2024-03-06 15:05:00,91.97,91.98,91.97,91.98,200.0,89.6184,89.6282,89.6184,89.6282,200.0
2024-03-06 15:10:00,92.01,92.01,91.82,91.82,600.0,89.6574,89.6574,89.4723,89.4723,600.0
2024-03-06 15:15:00,91.87,91.92,91.87,91.92,460.0,89.521,89.5697,89.521,89.5697,460.0
2024-03-06 15:20:00,91.95,91.95,91.9,91.91,600.0,89.5989,89.5989,89.5502,89.56,600.0
2024-03-06 15:25:00,91.98,92.03,91.98,92.02,400.0,89.6282,89.6769,89.6282,89.6671,400.0
2024-03-06 15:30:00,92.06,92.07,91.99,91.99,1850.0,89.7061,89.7159,89.6379,89.6379,1850.0
2024-03-06 15:35:00,92.03,92.04,92.03,92.04,400.0,89.6769,89.6866,89.6769,89.6866,400.0
2024-03-06 15:40:00,92.05,92.14,92.05,92.14,627.0,89.6964,89.7841,89.6964,89.7841,627.0
2024-03-06 15:45:00,92.1,92.16,92.08,92.16,400.0,89.7451,89.8036,89.7256,89.8036,400.0
2024-03-06 15:50:00,92.05,92.16,92.01,92.16,2753.0,89.6964,89.8036,89.6574,89.8036,2753.0
2024-03-06 15:55:00,92.19,92.21,92.04,92.09,3108.0,89.8328,89.8523,89.6866,89.7354,3108.0
2024-03-07 09:30:00,92.77,92.77,92.77,92.77,100.0,90.398,90.398,90.398,90.398,100.0
2024-03-07 09:35:00,92.65,92.65,92.65,92.65,100.0,90.281,90.281,90.281,90.281,100.0
2024-03-07 09:40:00,92.7,92.8,92.7,92.8,1874.0,90.3298,90.4272,90.3298,90.4272,1874.0
2024-03-07 09:45:00,92.58,92.58,92.58,92.58,100.0,90.2128,90.2128,90.2128,90.2128,100.0
2024-03-07 09:50:00,92.58,92.58,92.58,92.58,0.0,90.2128,90.2128,90.2128,90.2128,0.0
2024-03-07 09:55:00,92.58,92.58,92.58,92.58,0.0,90.2128,90.2128,90.2128,90.2128,0.0
2024-03-07 10:00:00,92.28,92.33,92.28,92.33,200.0,89.9205,89.9692,89.9205,89.9692,200.0
2024-03-07 10:05:00,92.35,92.35,92.35,92.35,200.0,89.9887,89.9887,89.9887,89.9887,200.0
2024-03-07 10:10:00,92.29,92.34,92.29,92.34,400.0,89.9302,89.979,89.9302,89.979,400.0
2024-03-07 10:15:00,92.34,92.34,92.34,92.34,0.0,89.979,89.979,89.979,89.979,0.0
2024-03-07 10:20:00,92.34,92.34,92.34,92.34,0.0,89.979,89.979,89.979,89.979,0.0
2024-03-07 10:25:00,92.34,92.34,92.34,92.34,0.0,89.979,89.979,89.979,89.979,0.0
2024-03-07 10:30:00,92.28,92.28,92.24,92.24,203.0,89.9205,89.9205,89.8815,89.8815,203.0
2024-03-07 10:35:00,92.35,92.35,92.35,92.35,157.0,89.9887,89.9887,89.9887,89.9887,157.0
2024-03-07 10:40:00,92.35,92.35,92.35,92.35,0.0,89.9887,89.9887,89.9887,89.9887,0.0
2024-03-07 10:45:00,92.36,92.37,92.34,92.35,500.0,89.9984,90.0082,89.979,89.9887,500.0
2024-03-07 10:50:00,92.35,92.35,92.35,92.35,0.0,89.9887,89.9887,89.9887,89.9887,0.0
2024-03-07 10:55:00,92.35,92.35,92.35,92.35,0.0,89.9887,89.9887,89.9887,89.9887,0.0
2024-03-07 11:00:00,92.25,92.25,92.25,92.25,100.0,89.8913,89.8913,89.8913,89.8913,100.0
2024-03-07 11:05:00,92.27,92.27,92.27,92.27,100.0,89.9107,89.9107,89.9107,89.9107,100.0
2024-03-07 11:10:00,92.16,92.16,92.16,92.16,100.0,89.8036,89.8036,89.8036,89.8036,100.0
2024-03-07 11:15:00,92.1,92.12,92.07,92.07,400.0,89.7451,89.7646,89.7159,89.7159,400.0
2024-03-07 11:20:00,92.07,92.07,92.07,92.07,0.0,89.7159,89.7159,89.7159,89.7159,0.0
2024-03-07 11:25:00,92.06,92.06,91.94,91.98,500.0,89.7061,89.7061,89.5892,89.6282,500.0
2024-03-07 11:30:00,91.77,91.77,91.77,91.77,157.0,89.4235,89.4235,89.4235,89.4235,157.0
2024-03-07 11:35:00,91.76,91.81,91.76,91.81,257.0,89.4138,89.4625,89.4138,89.4625,257.0
2024-03-07 11:40:00,91.81,91.81,91.81,91.81,0.0,89.4625,89.4625,89.4625,89.4625,0.0
2024-03-07 11:45:00,91.81,91.81,91.81,91.81,0.0,89.4625,89.4625,89.4625,89.4625,0.0
2024-03-07 11:50:00,92.02,92.04,92.02,92.03,400.0,89.6671,89.6866,89.6671,89.6769,400.0
2024-03-07 11:55:00,92.03,92.03,92.03,92.03,0.0,89.6769,89.6769,89.6769,89.6769,0.0
2024-03-07 12:00:00,92.11,92.11,92.09,92.09,400.0,89.7548,89.7548,89.7354,89.7354,400.0
2024-03-07 12:05:00,92.07,92.08,92.05,92.05,300.0,89.7159,89.7256,89.6964,89.6964,300.0
2024-03-07 12:10:00,92.05,92.05,92.05,92.05,0.0,89.6964,89.6964,89.6964,89.6964,0.0
2024-03-07 12:15:00,92.19,92.19,92.19,92.19,100.0,89.8328,89.8328,89.8328,89.8328,100.0
2024-03-07 12:20:00,92.18,92.2,92.18,92.2,200.0,89.823,89.8425,89.823,89.8425,200.0
2024-03-07 12:25:00,92.16,92.16,92.13,92.13,200.0,89.8036,89.8036,89.7743,89.7743,200.0
2024-03-07 12:30:00,92.12,92.18,92.12,92.18,200.0,89.7646,89.823,89.7646,89.823,200.0
2024-03-07 12:35:00,92.18,92.18,92.18,92.18,0.0,89.823,89.823,89.823,89.823,0.0
2024-03-07 12:40:00,92.18,92.18,92.18,92.18,0.0,89.823,89.823,89.823,89.823,0.0
2024-03-07 12:45:00,92.3,92.3,92.3,92.3,100.0,89.94,89.94,89.94,89.94,100.0
2024-03-07 12:50:00,92.3,92.3,92.3,92.3,0.0,89.94,89.94,89.94,89.94,0.0
2024-03-07 12:55:00,92.24,92.25,92.24,92.24,400.0,89.8815,89.8913,89.8815,89.8815,400.0
2024-03-07 13:00:00,92.06,92.06,92.06,92.06,200.0,89.7061,89.7061,89.7061,89.7061,200.0
2024-03-07 13:05:00,92.1,92.1,92.06,92.06,400.0,89.7451,89.7451,89.7061,89.7061,400.0
2024-03-07 13:10:00,92.06,92.06,92.06,92.06,0.0,89.7061,89.7061,89.7061,89.7061,0.0
2024-03-07 13:15:00,92.19,92.2,92.19,92.2,200.0,89.8328,89.8425,89.8328,89.8425,200.0
2024-03-07 13:20:00,92.21,92.21,92.21,92.21,100.0,89.8523,89.8523,89.8523,89.8523,100.0
2024-03-07 13:25:00,92.07,92.07,92.07,92.07,100.0,89.7159,89.7159,89.7159,89.7159,100.0
2024-03-07 13:30:00,92.06,92.07,91.98,91.99,801.0,89.7061,89.7159,89.6282,89.6379,801.0
2024-03-07 13:35:00,91.95,91.96,91.94,91.94,301.0,89.5989,89.6087,89.5892,89.5892,301.0
2024-03-07 13:40:00,91.92,92.0,91.92,92.0,801.0,89.5697,89.6477,89.5697,89.6477,801.0
2024-03-07 13:45:00,91.97,91.97,91.97,91.97,100.0,89.6184,89.6184,89.6184,89.6184,100.0
2024-03-07 13:50:00,91.97,91.97,91.97,91.97,0.0,89.6184,89.6184,89.6184,89.6184,0.0
2024-03-07 13:55:00,91.97,91.97,91.97,91.97,0.0,89.6184,89.6184,89.6184,89.6184,0.0
2024-03-07 14:00:00,91.78,91.78,91.78,91.78,157.0,89.4333,89.4333,89.4333,89.4333,157.0
2024-03-07 14:05:00,91.76,91.76,91.76,91.76,100.0,89.4138,89.4138,89.4138,89.4138,100.0
2024-03-07 14:10:00,91.7,91.7,91.7,91.7,795.0,89.3553,89.3553,89.3553,89.3553,795.0
2024-03-07 14:15:00,91.62,91.62,91.62,91.62,100.0,89.2774,89.2774,89.2774,89.2774,100.0
2024-03-07 14:20:00,91.57,91.63,91.57,91.62,801.0,89.2286,89.2871,89.2286,89.2774,801.0
2024-03-07 14:25:00,91.62,91.62,91.62,91.62,0.0,89.2774,89.2774,89.2774,89.2774,0.0
2024-03-07 14:30:00,91.53,91.55,91.53,91.54,501.0,89.1897,89.2092,89.1897,89.1994,501.0
2024-03-07 14:35:00,91.54,91.54,91.54,91.54,0.0,89.1994,89.1994,89.1994,89.1994,0.0
2024-03-07 14:40:00,91.66,91.66,91.66,91.66,300.0,89.3163,89.3163,89.3163,89.3163,300.0
2024-03-07 14:45:00,91.66,91.66,91.66,91.66,0.0,89.3163,89.3163,89.3163,89.3163,0.0
2024-03-07 14:50:00,91.56,91.77,91.56,91.72,1025.0,89.2189,89.4235,89.2189,89.3748,1025.0
2024-03-07 14:55:00,91.77,91.77,91.77,91.77,100.0,89.4235,89.4235,89.4235,89.4235,100.0
2024-03-07 15:00:00,91.79,91.79,91.79,91.79,100.0,89.443,89.443,89.443,89.443,100.0
2024-03-07 15:05:00,91.79,91.79,91.46,91.48,1700.0,89.443,89.443,89.1215,89.1409,1700.0
2024-03-07 15:10:00,91.5,91.51,91.48,91.49,500.0,89.1604,89.1702,89.1409,89.1507,500.0
2024-03-07 15:15:00,91.58,91.59,91.54,91.55,500.0,89.2384,89.2481,89.1994,89.2092,500.0
2024-03-07 15:20:00,91.64,91.68,91.64,91.68,300.0,89.2969,89.3358,89.2969,89.3358,300.0
2024-03-07 15:25:00,91.66,91.67,91.66,91.67,500.0,89.3163,89.3261,89.3163,89.3261,500.0
2024-03-07 15:30:00,91.67,91.7,91.67,91.69,380.0,89.3261,89.3553,89.3261,89.3456,380.0
2024-03-07 15:35:00,91.71,91.81,91.71,91.8,600.0,89.3651,89.4625,89.3651,89.4528,600.0
2024-03-07 15:40:00,91.77,91.89,91.77,91.89,600.0,89.4235,89.5405,89.4235,89.5405,600.0
2024-03-07 15:45:00,91.91,91.91,91.84,91.84,700.0,89.56,89.56,89.4917,89.4917,700.0
2024-03-07 15:50:00,91.89,91.97,91.78,91.97,1700.0,89.5405,89.6184,89.4333,89.6184,1700.0
2024-03-07 15:55:00,91.99,92.1,91.84,92.09,3211.0,89.6379,89.7451,89.4917,89.7354,3211.0
2024-03-08 09:30:00,92.19,92.31,92.04,92.04,885.0,89.8328,89.9497,89.6866,89.6866,885.0
2024-03-08 09:35:00,91.92,91.92,91.85,91.91,13728.0,89.5697,89.5697,89.5015,89.56,13728.0
2024-03-08 09:40:00,91.9,92.07,91.8,92.03,4463.0,89.5502,89.7159,89.4528,89.6769,4463.0
2024-03-08 09:45:00,92.19,92.19,91.99,91.99,526.0,89.8328,89.8328,89.6379,89.6379,526.0
2024-03-08 09:50:00,91.82,91.91,91.74,91.75,1200.0,89.4723,89.56,89.3943,89.404,1200.0
2024-03-08 09:55:00,91.8,91.81,91.7,91.7,300.0,89.4528,89.4625,89.3553,89.3553,300.0
2024-03-08 10:00:00,91.81,91.87,91.81,91.82,305.0,89.4625,89.521,89.4625,89.4723,305.0
2024-03-08 10:05:00,91.73,91.73,91.67,91.67,397.0,89.3846,89.3846,89.3261,89.3261,397.0
2024-03-08 10:10:00,91.66,91.82,91.66,91.82,200.0,89.3163,89.4723,89.3163,89.4723,200.0
2024-03-08 10:15:00,91.7,91.7,91.7,91.7,100.0,89.3553,89.3553,89.3553,89.3553,100.0
2024-03-08 10:20:00,91.82,91.83,91.82,91.83,500.0,89.4723,89.482,89.4723,89.482,500.0
2024-03-08 10:25:00,92.08,92.08,92.0,92.02,621.0,89.7256,89.7256,89.6477,89.6671,621.0
2024-03-08 10:30:00,92.09,92.09,92.02,92.02,400.0,89.7354,89.7354,89.6671,89.6671,400.0
2024-03-08 10:35:00,91.9,91.92,91.9,91.92,200.0,89.5502,89.5697,89.5502,89.5697,200.0
2024-03-08 10:40:00,91.92,91.92,91.92,91.92,0.0,89.5697,89.5697,89.5697,89.5697,0.0
2024-03-08 10:45:00,91.97,92.1,91.97,92.08,300.0,89.6184,89.7451,89.6184,89.7256,300.0
2024-03-08 10:50:00,92.0,92.0,91.96,91.96,200.0,89.6477,89.6477,89.6087,89.6087,200.0
2024-03-08 10:55:00,91.95,91.95,91.91,91.91,200.0,89.5989,89.5989,89.56,89.56,200.0
2024-03-08 11:00:00,91.77,91.79,91.77,91.79,200.0,89.4235,89.443,89.4235,89.443,200.0
2024-03-08 11:05:00,91.79,91.79,91.72,91.72,256.0,89.443,89.443,89.3748,89.3748,256.0
2024-03-08 11:10:00,91.7,91.7,91.65,91.65,481.0,89.3553,89.3553,89.3066,89.3066,481.0
2024-03-08 11:15:00,91.8,91.8,91.8,91.8,100.0,89.4528,89.4528,89.4528,89.4528,100.0
2024-03-08 11:20:00,91.87,91.87,91.87,91.87,100.0,89.521,89.521,89.521,89.521,100.0
2024-03-08 11:25:00,91.97,92.01,91.96,91.96,300.0,89.6184,89.6574,89.6087,89.6087,300.0
2024-03-08 11:30:00,92.0,92.0,91.95,91.95,643.0,89.6477,89.6477,89.5989,89.5989,643.0
2024-03-08 11:35:00,91.88,91.88,91.88,91.88,100.0,89.5307,89.5307,89.5307,89.5307,100.0
2024-03-08 11:40:00,91.82,91.82,91.82,91.82,300.0,89.4723,89.4723,89.4723,89.4723,300.0
2024-03-08 11:45:00,91.86,91.87,91.85,91.85,525.0,89.5112,89.521,89.5015,89.5015,525.0
2024-03-08 11:50:00,91.85,91.85,91.85,91.85,0.0,89.5015,89.5015,89.5015,89.5015,0.0
2024-03-08 11:55:00,91.82,91.82,91.78,91.78,200.0,89.4723,89.4723,89.4333,89.4333,200.0
2024-03-08 12:00:00,91.75,91.85,91.75,91.83,806.0,89.404,89.5015,89.404,89.482,806.0
2024-03-08 12:05:00,91.86,91.86,91.82,91.85,400.0,89.5112,89.5112,89.4723,89.5015,400.0
2024-03-08 12:10:00,91.89,91.9,91.89,91.9,300.0,89.5405,89.5502,89.5405,89.5502,300.0
2024-03-08 12:15:00,91.92,91.93,91.92,91.93,200.0,89.5697,89.5794,89.5697,89.5794,200.0
2024-03-08 12:20:00,91.8,91.8,91.75,91.76,458.0,89.4528,89.4528,89.404,89.4138,458.0
2024-03-08 12:25:00,91.76,91.83,91.76,91.83,357.0,89.4138,89.482,89.4138,89.482,357.0
2024-03-08 12:30:00,91.82,91.82,91.76,91.76,200.0,89.4723,89.4723,89.4138,89.4138,200.0
2024-03-08 12:35:00,91.76,91.76,91.76,91.76,0.0,89.4138,89.4138,89.4138,89.4138,0.0
2024-03-08 12:40:00,91.86,91.86,91.86,91.86,200.0,89.5112,89.5112,89.5112,89.5112,200.0
2024-03-08 12:45:00,91.86,91.86,91.86,91.86,0.0,89.5112,89.5112,89.5112,89.5112,0.0
2024-03-08 12:50:00,91.77,91.78,91.74,91.75,500.0,89.4235,89.4333,89.3943,89.404,500.0
2024-03-08 12:55:00,91.72,91.72,91.72,91.72,100.0,89.3748,89.3748,89.3748,89.3748,100.0
2024-03-08 13:00:00,91.72,91.72,91.72,91.72,0.0,89.3748,89.3748,89.3748,89.3748,0.0
2024-03-08 13:05:00,91.87,91.9,91.85,91.9,500.0,89.521,89.5502,89.5015,89.5502,500.0
2024-03-08 13:10:00,91.9,91.96,91.9,91.96,600.0,89.5502,89.6087,89.5502,89.6087,600.0
2024-03-08 13:15:00,92.02,92.02,92.01,92.01,300.0,89.6671,89.6671,89.6574,89.6574,300.0
2024-03-08 13:20:00,91.92,91.96,91.91,91.91,400.0,89.5697,89.6087,89.56,89.56,400.0
2024-03-08 13:25:00,91.91,91.92,91.89,91.91,931.0,89.56,89.5697,89.5405,89.56,931.0
2024-03-08 13:30:00,91.88,91.97,91.87,91.97,1308.0,89.5307,89.6184,89.521,89.6184,1308.0
2024-03-08 13:35:00,91.9,91.98,91.9,91.95,520.0,89.5502,89.6282,89.5502,89.5989,520.0
2024-03-08 13:40:00,91.78,91.8,91.78,91.8,411.0,89.4333,89.4528,89.4333,89.4528,411.0
2024-03-08 13:45:00,91.76,91.76,91.75,91.75,200.0,89.4138,89.4138,89.404,89.404,200.0
2024-03-08 13:50:00,91.77,91.78,91.75,91.75,700.0,89.4235,89.4333,89.404,89.404,700.0
2024-03-08 13:55:00,91.7,91.77,91.7,91.76,852.0,89.3553,89.4235,89.3553,89.4138,852.0
2024-03-08 14:00:00,91.75,91.88,91.75,91.88,1985.0,89.404,89.5307,89.404,89.5307,1985.0
2024-03-08 14:05:00,91.88,91.88,91.84,91.87,500.0,89.5307,89.5307,89.4917,89.521,500.0
2024-03-08 14:10:00,91.95,91.95,91.9,91.91,1300.0,89.5989,89.5989,89.5502,89.56,1300.0
2024-03-08 14:15:00,91.89,91.94,91.89,91.92,877.0,89.5405,89.5892,89.5405,89.5697,877.0
2024-03-08 14:20:00,91.94,92.03,91.94,92.03,200.0,89.5892,89.6769,89.5892,89.6769,200.0
2024-03-08 14:25:00,92.09,92.09,92.09,92.09,100.0,89.7354,89.7354,89.7354,89.7354,100.0
2024-03-08 14:30:00,92.09,92.1,92.0,92.0,698.0,89.7354,89.7451,89.6477,89.6477,698.0
2024-03-08 14:35:00,92.02,92.02,92.02,92.02,100.0,89.6671,89.6671,89.6671,89.6671,100.0
2024-03-08 14:40:00,91.93,91.99,91.92,91.98,400.0,89.5794,89.6379,89.5697,89.6282,400.0
2024-03-08 14:45:00,91.99,91.99,91.99,91.99,300.0,89.6379,89.6379,89.6379,89.6379,300.0
2024-03-08 14:50:00,92.04,92.07,92.04,92.05,500.0,89.6866,89.7159,89.6866,89.6964,500.0
2024-03-08 14:55:00,92.01,92.03,92.01,92.03,200.0,89.6574,89.6769,89.6574,89.6769,200.0
2024-03-08 15:00:00,92.09,92.11,92.09,92.11,557.0,89.7354,89.7548,89.7354,89.7548,557.0
2024-03-08 15:05:00,92.14,92.18,92.14,92.18,550.0,89.7841,89.823,89.7841,89.823,550.0
2024-03-08 15:10:00,92.09,92.11,92.07,92.11,300.0,89.7354,89.7548,89.7159,89.7548,300.0
2024-03-08 15:15:00,92.16,92.16,92.12,92.13,471.0,89.8036,89.8036,89.7646,89.7743,471.0
2024-03-08 15:20:00,92.13,92.13,92.13,92.13,100.0,89.7743,89.7743,89.7743,89.7743,100.0
2024-03-08 15:25:00,92.07,92.09,92.05,92.05,800.0,89.7159,89.7354,89.6964,89.6964,800.0
2024-03-08 15:30:00,92.03,92.07,92.0,92.02,800.0,89.6769,89.7159,89.6477,89.6671,800.0
2024-03-08 15:35:00,92.0,92.08,91.97,91.99,957.0,89.6477,89.7256,89.6184,89.6379,957.0
2024-03-08 15:40:00,92.01,92.03,91.96,91.96,900.0,89.6574,89.6769,89.6087,89.6087,900.0
2024-03-08 15:45:00,91.92,91.94,91.89,91.89,500.0,89.5697,89.5892,89.5405,89.5405,500.0
2024-03-08 15:50:00,91.91,91.99,91.91,91.97,1300.0,89.56,89.6379,89.56,89.6184,1300.0
2024-03-08 15:55:00,91.96,92.08,91.91,91.99,4700.0,89.6087,89.7256,89.56,89.6379,4700.0
2024-03-11 09:30:00,92.13,92.13,92.13,92.13,200.0,89.7743,89.7743,89.7743,89.7743,200.0
2024-03-11 09:35:00,92.13,92.13,92.13,92.13,0.0,89.7743,89.7743,89.7743,89.7743,0.0
2024-03-11 09:40:00,91.96,91.96,91.9,91.95,500.0,89.6087,89.6087,89.5502,89.5989,500.0
2024-03-11 09:45:00,91.95,91.95,91.93,91.93,200.0,89.5989,89.5989,89.5794,89.5794,200.0
2024-03-11 09:50:00,91.86,91.91,91.86,91.89,800.0,89.5112,89.56,89.5112,89.5405,800.0
2024-03-11 09:55:00,91.89,91.89,91.83,91.83,800.0,89.5405,89.5405,89.482,89.482,800.0
2024-03-11 10:00:00,91.88,91.88,91.82,91.82,800.0,89.5307,89.5307,89.4723,89.4723,800.0
2024-03-11 10:05:00,91.75,91.75,91.73,91.73,296.0,89.404,89.404,89.3846,89.3846,296.0
2024-03-11 10:10:00,91.64,91.64,91.64,91.64,100.0,89.2969,89.2969,89.2969,89.2969,100.0
2024-03-11 10:15:00,91.87,91.87,91.87,91.87,100.0,89.521,89.521,89.521,89.521,100.0
2024-03-11 10:20:00,91.97,91.97,91.96,91.96,200.0,89.6184,89.6184,89.6087,89.6087,200.0
2024-03-11 10:25:00,91.96,92.01,91.96,92.0,400.0,89.6087,89.6574,89.6087,89.6477,400.0
2024-03-11 10:30:00,92.07,92.07,92.07,92.07,100.0,89.7159,89.7159,89.7159,89.7159,100.0
2024-03-11 10:35:00,92.24,92.24,92.18,92.18,500.0,89.8815,89.8815,89.823,89.823,500.0
2024-03-11 10:40:00,92.21,92.21,92.17,92.19,500.0,89.8523,89.8523,89.8133,89.8328,500.0
2024-03-11 10:45:00,92.17,92.18,92.17,92.18,200.0,89.8133,89.823,89.8133,89.823,200.0
2024-03-11 10:50:00,92.2,92.23,92.12,92.23,900.0,89.8425,89.8718,89.7646,89.8718,900.0
2024-03-11 10:55:00,92.2,92.2,92.19,92.19,600.0,89.8425,89.8425,89.8328,89.8328,600.0
2024-03-11 11:00:00,92.27,92.27,92.18,92.18,2644.0,89.9107,89.9107,89.823,89.823,2644.0
2024-03-11 11:05:00,92.22,92.23,92.19,92.19,747.0,89.862,89.8718,89.8328,89.8328,747.0
2024-03-11 11:10:00,92.14,92.14,92.14,92.14,100.0,89.7841,89.7841,89.7841,89.7841,100.0
2024-03-11 11:15:00,92.12,92.15,92.1,92.15,400.0,89.7646,89.7938,89.7451,89.7938,400.0
2024-03-11 11:20:00,92.18,92.18,92.14,92.15,300.0,89.823,89.823,89.7841,89.7938,300.0
2024-03-11 11:25:00,92.26,92.26,92.2,92.2,357.0,89.901,89.901,89.8425,89.8425,357.0
2024-03-11 11:30:00,92.17,92.17,92.17,92.17,300.0,89.8133,89.8133,89.8133,89.8133,300.0
2024-03-11 11:35:00,92.17,92.17,92.17,92.17,0.0,89.8133,89.8133,89.8133,89.8133,0.0
2024-03-11 11:40:00,92.19,92.22,92.19,92.2,500.0,89.8328,89.862,89.8328,89.8425,500.0
2024-03-11 11:45:00,92.19,92.19,92.19,92.19,200.0,89.8328,89.8328,89.8328,89.8328,200.0
2024-03-11 11:50:00,92.24,92.24,92.22,92.22,300.0,89.8815,89.8815,89.862,89.862,300.0
2024-03-11 11:55:00,92.22,92.22,92.22,92.22,0.0,89.862,89.862,89.862,89.862,0.0
2024-03-11 12:00:00,92.27,92.27,92.25,92.25,300.0,89.9107,89.9107,89.8913,89.8913,300.0
2024-03-11 12:05:00,92.34,92.34,92.34,92.34,100.0,89.979,89.979,89.979,89.979,100.0
2024-03-11 12:10:00,92.35,92.35,92.35,92.35,100.0,89.9887,89.9887,89.9887,89.9887,100.0
2024-03-11 12:15:00,92.38,92.38,92.38,92.38,100.0,90.0179,90.0179,90.0179,90.0179,100.0
2024-03-11 12:20:00,92.37,92.37,92.37,92.37,100.0,90.0082,90.0082,90.0082,90.0082,100.0
2024-03-11 12:25:00,92.39,92.4,92.39,92.4,200.0,90.0277,90.0374,90.0277,90.0374,200.0
2024-03-11 12:30:00,92.42,92.45,92.42,92.45,300.0,90.0569,90.0861,90.0569,90.0861,300.0
2024-03-11 12:35:00,92.49,92.53,92.49,92.52,400.0,90.1251,90.1641,90.1251,90.1544,400.0
2024-03-11 12:40:00,92.52,92.55,92.52,92.55,400.0,90.1544,90.1836,90.1544,90.1836,400.0
2024-03-11 12:45:00,92.55,92.55,92.55,92.55,0.0,90.1836,90.1836,90.1836,90.1836,0.0
2024-03-11 12:50:00,92.52,92.54,92.52,92.54,200.0,90.1544,90.1738,90.1544,90.1738,200.0
2024-03-11 12:55:00,92.56,92.56,92.53,92.53,400.0,90.1933,90.1933,90.1641,90.1641,400.0
2024-03-11 13:00:00,92.57,92.6,92.57,92.6,200.0,90.2031,90.2323,90.2031,90.2323,200.0
2024-03-11 13:05:00,92.61,92.71,92.61,92.67,800.0,90.2421,90.3395,90.2421,90.3005,800.0
2024-03-11 13:10:00,92.61,92.61,92.61,92.61,200.0,90.2421,90.2421,90.2421,90.2421,200.0
2024-03-11 13:15:00,92.68,92.68,92.68,92.68,100.0,90.3103,90.3103,90.3103,90.3103,100.0
2024-03-11 13:20:00,92.74,92.78,92.74,92.75,704.0,90.3687,90.4077,90.3687,90.3785,704.0
2024-03-11 13:25:00,92.76,92.76,92.71,92.71,400.0,90.3882,90.3882,90.3395,90.3395,400.0
2024-03-11 13:30:00,92.77,92.77,92.75,92.75,200.0,90.398,90.398,90.3785,90.3785,200.0
2024-03-11 13:35:00,92.75,92.77,92.71,92.76,1264.0,90.3785,90.398,90.3395,90.3882,1264.0
2024-03-11 13:40:00,92.73,92.73,92.71,92.71,300.0,90.359,90.359,90.3395,90.3395,300.0
2024-03-11 13:45:00,92.71,92.71,92.71,92.71,0.0,90.3395,90.3395,90.3395,90.3395,0.0
2024-03-11 13:50:00,92.72,92.72,92.71,92.71,618.0,90.3492,90.3492,90.3395,90.3395,618.0
2024-03-11 13:55:00,92.75,92.75,92.7,92.71,1259.0,90.3785,90.3785,90.3298,90.3395,1259.0
2024-03-11 14:00:00,92.72,92.72,92.71,92.71,892.0,90.3492,90.3492,90.3395,90.3395,892.0
2024-03-11 14:05:00,92.78,92.78,92.74,92.74,400.0,90.4077,90.4077,90.3687,90.3687,400.0
2024-03-11 14:10:00,92.74,92.74,92.74,92.74,0.0,90.3687,90.3687,90.3687,90.3687,0.0
2024-03-11 14:15:00,92.56,92.56,92.51,92.54,600.0,90.1933,90.1933,90.1446,90.1738,600.0
2024-03-11 14:20:00,92.47,92.49,92.47,92.47,540.0,90.1056,90.1251,90.1056,90.1056,540.0
2024-03-11 14:25:00,92.58,92.58,92.53,92.53,241.0,90.2128,90.2128,90.1641,90.1641,241.0
2024-03-11 14:30:00,92.59,92.59,92.59,92.59,100.0,90.2226,90.2226,90.2226,90.2226,100.0
2024-03-11 14:35:00,92.51,92.51,92.51,92.51,100.0,90.1446,90.1446,90.1446,90.1446,100.0
2024-03-11 14:40:00,92.52,92.53,92.52,92.53,1030.0,90.1544,90.1641,90.1544,90.1641,1030.0
2024-03-11 14:45:00,92.54,92.54,92.54,92.54,100.0,90.1738,90.1738,90.1738,90.1738,100.0
2024-03-11 14:50:00,92.54,92.54,92.5,92.5,884.0,90.1738,90.1738,90.1349,90.1349,884.0
2024-03-11 14:55:00,92.51,92.51,92.51,92.51,100.0,90.1446,90.1446,90.1446,90.1446,100.0
2024-03-11 15:00:00,92.57,92.57,92.44,92.45,500.0,90.2031,90.2031,90.0764,90.0861,500.0
2024-03-11 15:05:00,92.5,92.52,92.47,92.47,1435.0,90.1349,90.1544,90.1056,90.1056,1435.0
2024-03-11 15:10:00,92.46,92.52,92.46,92.52,200.0,90.0959,90.1544,90.0959,90.1544,200.0
2024-03-11 15:15:00,92.49,92.5,92.47,92.47,1200.0,90.1251,90.1349,90.1056,90.1056,1200.0
2024-03-11 15:20:00,92.45,92.49,92.45,92.49,457.0,90.0861,90.1251,90.0861,90.1251,457.0
2024-03-11 15:25:00,92.47,92.47,92.43,92.43,300.0,90.1056,90.1056,90.0667,90.0667,300.0
2024-03-11 15:30:00,92.39,92.43,92.38,92.43,700.0,90.0277,90.0667,90.0179,90.0667,700.0
2024-03-11 15:35:00,92.41,92.41,92.41,92.41,200.0,90.0472,90.0472,90.0472,90.0472,200.0
2024-03-11 15:40:00,92.39,92.48,92.39,92.48,800.0,90.0277,90.1154,90.0277,90.1154,800.0
2024-03-11 15:45:00,92.47,92.49,92.41,92.41,1515.0,90.1056,90.1251,90.0472,90.0472,1515.0
2024-03-11 15:50:00,92.45,92.5,92.45,92.47,1200.0,90.0861,90.1349,90.0861,90.1056,1200.0
2024-03-11 15:55:00,92.48,92.71,92.48,92.71,7690.0,90.1154,90.3395,90.1154,90.3395,7690.0
2024-03-12 09:35:00,92.92,92.92,92.84,92.9,400.0,90.5441,90.5441,90.4662,90.5246,400.0
2024-03-12 09:40:00,92.99,93.2,92.99,93.2,300.0,90.6123,90.817,90.6123,90.817,300.0
2024-03-12 09:45:00,93.17,93.17,93.11,93.11,500.0,90.7877,90.7877,90.7293,90.7293,500.0
2024-03-12 09:50:00,93.18,93.27,93.14,93.14,500.0,90.7975,90.8852,90.7585,90.7585,500.0
2024-03-12 09:55:00,93.19,93.2,93.17,93.2,800.0,90.8072,90.817,90.7877,90.817,800.0
2024-03-12 10:00:00,93.4,93.47,93.33,93.45,1229.0,91.0119,91.0801,90.9436,91.0606,1229.0
2024-03-12 10:05:00,93.47,93.47,93.41,93.41,500.0,91.0801,91.0801,91.0216,91.0216,500.0
2024-03-12 10:10:00,93.45,93.45,93.44,93.44,400.0,91.0606,91.0606,91.0508,91.0508,400.0
2024-03-12 10:15:00,93.44,93.44,93.44,93.44,0.0,91.0508,91.0508,91.0508,91.0508,0.0
2024-03-12 10:20:00,93.47,93.53,93.45,93.52,658.0,91.0801,91.1385,91.0606,91.1288,658.0
2024-03-12 10:25:00,93.51,93.51,93.49,93.49,200.0,91.119,91.119,91.0996,91.0996,200.0
2024-03-12 10:30:00,93.52,93.57,93.52,93.54,300.0,91.1288,91.1775,91.1288,91.1483,300.0
2024-03-12 10:35:00,93.47,93.47,93.44,93.44,200.0,91.0801,91.0801,91.0508,91.0508,200.0
2024-03-12 10:40:00,93.22,93.24,93.22,93.23,400.0,90.8365,90.8559,90.8365,90.8462,400.0
2024-03-12 10:45:00,93.07,93.08,93.06,93.08,426.0,90.6903,90.7,90.6805,90.7,426.0
2024-03-12 10:50:00,93.09,93.16,93.08,93.14,1651.0,90.7098,90.778,90.7,90.7585,1651.0
2024-03-12 10:55:00,93.14,93.14,93.07,93.07,200.0,90.7585,90.7585,90.6903,90.6903,200.0
2024-03-12 11:00:00,92.93,92.93,92.78,92.82,1100.0,90.5539,90.5539,90.4077,90.4467,1100.0
2024-03-12 11:05:00,92.88,93.07,92.88,93.07,400.0,90.5052,90.6903,90.5052,90.6903,400.0
2024-03-12 11:10:00,93.05,93.17,93.05,93.17,300.0,90.6708,90.7877,90.6708,90.7877,300.0
2024-03-12 11:15:00,93.13,93.13,93.13,93.13,326.0,90.7488,90.7488,90.7488,90.7488,326.0
2024-03-12 11:20:00,93.09,93.09,93.08,93.08,200.0,90.7098,90.7098,90.7,90.7,200.0
2024-03-12 11:25:00,93.08,93.12,93.03,93.12,607.0,90.7,90.739,90.6513,90.739,607.0
2024-03-12 11:30:00,93.08,93.08,93.04,93.06,500.0,90.7,90.7,90.6611,90.6805,500.0
2024-03-12 11:35:00,93.11,93.17,93.11,93.12,457.0,90.7293,90.7877,90.7293,90.739,457.0
2024-03-12 11:40:00,93.04,93.09,93.04,93.09,500.0,90.6611,90.7098,90.6611,90.7098,500.0
2024-03-12 11:45:00,92.98,92.98,92.9,92.9,500.0,90.6026,90.6026,90.5246,90.5246,500.0
2024-03-12 11:50:00,92.9,92.94,92.9,92.94,200.0,90.5246,90.5636,90.5246,90.5636,200.0
2024-03-12 11:55:00,92.96,92.99,92.93,92.93,500.0,90.5831,90.6123,90.5539,90.5539,500.0
2024-03-12 12:00:00,92.96,92.96,92.85,92.87,800.0,90.5831,90.5831,90.4759,90.4954,800.0
2024-03-12 12:05:00,92.85,92.85,92.79,92.79,705.0,90.4759,90.4759,90.4175,90.4175,705.0
2024-03-12 12:10:00,92.78,92.78,92.77,92.77,543.0,90.4077,90.4077,90.398,90.398,543.0
2024-03-12 12:15:00,92.75,92.76,92.75,92.76,300.0,90.3785,90.3882,90.3785,90.3882,300.0
2024-03-12 12:20:00,92.78,92.78,92.75,92.75,1178.0,90.4077,90.4077,90.3785,90.3785,1178.0
2024-03-12 12:25:00,92.77,92.8,92.76,92.76,933.0,90.398,90.4272,90.3882,90.3882,933.0
2024-03-12 12:30:00,92.75,92.82,92.75,92.82,700.0,90.3785,90.4467,90.3785,90.4467,700.0
2024-03-12 12:35:00,92.85,92.85,92.79,92.82,1507.0,90.4759,90.4759,90.4175,90.4467,1507.0
2024-03-12 12:40:00,92.84,92.84,92.73,92.75,1007.0,90.4662,90.4662,90.359,90.3785,1007.0
2024-03-12 12:45:00,92.67,92.73,92.59,92.6,700.0,90.3005,90.359,90.2226,90.2323,700.0
2024-03-12 12:50:00,92.62,92.65,92.59,92.65,857.0,90.2518,90.281,90.2226,90.281,857.0
2024-03-12 12:55:00,92.67,92.69,92.67,92.69,367.0,90.3005,90.32,90.3005,90.32,367.0
2024-03-12 13:00:00,92.71,92.71,92.54,92.54,506.0,90.3395,90.3395,90.1738,90.1738,506.0
2024-03-12 13:05:00,92.47,92.48,92.47,92.48,300.0,90.1056,90.1154,90.1056,90.1154,300.0
2024-03-12 13:10:00,92.38,92.38,92.35,92.35,1100.0,90.0179,90.0179,89.9887,89.9887,1100.0
2024-03-12 13:15:00,92.41,92.44,92.41,92.44,600.0,90.0472,90.0764,90.0472,90.0764,600.0
2024-03-12 13:20:00,92.48,92.48,92.41,92.43,608.0,90.1154,90.1154,90.0472,90.0667,608.0
2024-03-12 13:25:00,92.5,92.5,92.42,92.42,200.0,90.1349,90.1349,90.0569,90.0569,200.0
2024-03-12 13:30:00,92.44,92.48,92.44,92.48,400.0,90.0764,90.1154,90.0764,90.1154,400.0
2024-03-12 13:35:00,92.52,92.6,92.52,92.6,467.0,90.1544,90.2323,90.1544,90.2323,467.0
2024-03-12 13:40:00,92.71,92.75,92.71,92.75,311.0,90.3395,90.3785,90.3395,90.3785,311.0
2024-03-12 13:45:00,92.78,92.78,92.78,92.78,100.0,90.4077,90.4077,90.4077,90.4077,100.0
2024-03-12 13:50:00,92.84,92.89,92.84,92.89,400.0,90.4662,90.5149,90.4662,90.5149,400.0
2024-03-12 13:55:00,92.93,93.0,92.93,93.0,300.0,90.5539,90.6221,90.5539,90.6221,300.0
2024-03-12 14:00:00,92.94,92.94,92.94,92.94,100.0,90.5636,90.5636,90.5636,90.5636,100.0
2024-03-12 14:05:00,92.93,92.93,92.93,92.93,100.0,90.5539,90.5539,90.5539,90.5539,100.0
2024-03-12 14:10:00,92.87,92.98,92.87,92.96,600.0,90.4954,90.6026,90.4954,90.5831,600.0
2024-03-12 14:15:00,92.94,92.99,92.94,92.99,200.0,90.5636,90.6123,90.5636,90.6123,200.0
2024-03-12 14:20:00,93.03,93.05,93.02,93.02,400.0,90.6513,90.6708,90.6416,90.6416,400.0
2024-03-12 14:25:00,92.97,93.01,92.97,93.01,457.0,90.5928,90.6318,90.5928,90.6318,457.0
2024-03-12 14:30:00,93.04,93.12,93.04,93.06,802.0,90.6611,90.739,90.6611,90.6805,802.0
2024-03-12 14:35:00,93.03,93.03,93.03,93.03,100.0,90.6513,90.6513,90.6513,90.6513,100.0
2024-03-12 14:40:00,92.97,92.97,92.97,92.97,100.0,90.5928,90.5928,90.5928,90.5928,100.0
2024-03-12 14:45:00,93.01,93.01,93.01,93.01,200.0,90.6318,90.6318,90.6318,90.6318,200.0
2024-03-12 14:50:00,93.04,93.08,93.04,93.07,500.0,90.6611,90.7,90.6611,90.6903,500.0
2024-03-12 14:55:00,93.09,93.19,93.04,93.19,800.0,90.7098,90.8072,90.6611,90.8072,800.0
2024-03-12 15:00:00,93.19,93.38,93.19,93.38,687.0,90.8072,90.9924,90.8072,90.9924,687.0
2024-03-12 15:05:00,93.36,93.36,93.3,93.31,600.0,90.9729,90.9729,90.9144,90.9242,600.0
2024-03-12 15:10:00,93.29,93.29,93.24,93.27,800.0,90.9047,90.9047,90.8559,90.8852,800.0
2024-03-12 15:15:00,93.25,93.25,93.18,93.22,400.0,90.8657,90.8657,90.7975,90.8365,400.0
2024-03-12 15:20:00,93.18,93.23,93.18,93.18,2551.0,90.7975,90.8462,90.7975,90.7975,2551.0
2024-03-12 15:25:00,93.16,93.16,93.14,93.14,3579.0,90.778,90.778,90.7585,90.7585,3579.0
2024-03-12 15:30:00,93.14,93.15,93.11,93.11,1870.0,90.7585,90.7682,90.7293,90.7293,1870.0
2024-03-12 15:35:00,93.06,93.09,93.06,93.07,1408.0,90.6805,90.7098,90.6805,90.6903,1408.0
2024-03-12 15:40:00,93.05,93.11,93.05,93.1,988.0,90.6708,90.7293,90.6708,90.7195,988.0
2024-03-12 15:45:00,93.04,93.06,92.96,92.98,1369.0,90.6611,90.6805,90.5831,90.6026,1369.0
2024-03-12 15:50:00,92.93,93.1,92.91,93.1,2469.0,90.5539,90.7195,90.5344,90.7195,2469.0
2024-03-12 15:55:00,93.11,93.15,92.89,92.89,3860.0,90.7293,90.7682,90.5149,90.5149,3860.0
2024-03-13 09:30:00,93.0,93.02,93.0,93.02,593.0,90.6221,90.6416,90.6221,90.6416,593.0
2024-03-13 09:35:00,93.05,93.11,92.97,93.11,800.0,90.6708,90.7293,90.5928,90.7293,800.0
2024-03-13 09:40:00,93.09,93.13,93.08,93.08,757.0,90.7098,90.7488,90.7,90.7,757.0
2024-03-13 09:45:00,92.84,93.0,92.83,93.0,1270.0,90.4662,90.6221,90.4564,90.6221,1270.0
2024-03-13 09:50:00,92.89,92.89,92.81,92.84,300.0,90.5149,90.5149,90.4369,90.4662,300.0
2024-03-13 09:55:00,92.81,92.84,92.71,92.71,1200.0,90.4369,90.4662,90.3395,90.3395,1200.0
2024-03-13 10:00:00,92.72,92.75,92.72,92.75,500.0,90.3492,90.3785,90.3492,90.3785,500.0
2024-03-13 10:05:00,92.69,92.72,92.67,92.67,600.0,90.32,90.3492,90.3005,90.3005,600.0
2024-03-13 10:10:00,92.68,92.73,92.68,92.73,300.0,90.3103,90.359,90.3103,90.359,300.0
2024-03-13 10:15:00,92.77,92.77,92.77,92.77,220.0,90.398,90.398,90.398,90.398,220.0
2024-03-13 10:20:00,92.71,92.76,92.67,92.71,705.0,90.3395,90.3882,90.3005,90.3395,705.0
2024-03-13 10:25:00,92.71,92.71,92.71,92.71,0.0,90.3395,90.3395,90.3395,90.3395,0.0
2024-03-13 10:30:00,92.62,92.62,92.62,92.62,100.0,90.2518,90.2518,90.2518,90.2518,100.0
2024-03-13 10:35:00,92.59,92.59,92.58,92.58,200.0,90.2226,90.2226,90.2128,90.2128,200.0
2024-03-13 10:40:00,92.65,92.74,92.65,92.74,200.0,90.281,90.3687,90.281,90.3687,200.0
2024-03-13 10:45:00,92.69,92.73,92.69,92.73,400.0,90.32,90.359,90.32,90.359,400.0
2024-03-13 10:50:00,92.68,92.83,92.68,92.83,585.0,90.3103,90.4564,90.3103,90.4564,585.0
2024-03-13 10:55:00,92.69,92.95,92.63,92.95,1000.0,90.32,90.5734,90.2615,90.5734,1000.0
2024-03-13 11:00:00,92.75,92.75,92.73,92.73,300.0,90.3785,90.3785,90.359,90.359,300.0
2024-03-13 11:05:00,92.73,92.77,92.73,92.75,300.0,90.359,90.398,90.359,90.3785,300.0
2024-03-13 11:10:00,92.8,92.8,92.73,92.77,541.0,90.4272,90.4272,90.359,90.398,541.0
2024-03-13 11:15:00,92.77,92.78,92.77,92.78,200.0,90.398,90.4077,90.398,90.4077,200.0
2024-03-13 11:20:00,92.85,92.94,92.85,92.92,539.0,90.4759,90.5636,90.4759,90.5441,539.0
2024-03-13 11:25:00,92.94,92.95,92.93,92.95,300.0,90.5636,90.5734,90.5539,90.5734,300.0
2024-03-13 11:30:00,92.95,92.98,92.93,92.96,700.0,90.5734,90.6026,90.5539,90.5831,700.0
2024-03-13 11:35:00,92.98,92.99,92.98,92.99,408.0,90.6026,90.6123,90.6026,90.6123,408.0
2024-03-13 11:40:00,93.03,93.05,93.0,93.0,1201.0,90.6513,90.6708,90.6221,90.6221,1201.0
2024-03-13 11:45:00,93.02,93.02,93.01,93.01,200.0,90.6416,90.6416,90.6318,90.6318,200.0
2024-03-13 11:50:00,92.97,92.97,92.97,92.97,100.0,90.5928,90.5928,90.5928,90.5928,100.0
2024-03-13 11:55:00,93.0,93.0,93.0,93.0,100.0,90.6221,90.6221,90.6221,90.6221,100.0
2024-03-13 12:00:00,92.95,92.95,92.95,92.95,100.0,90.5734,90.5734,90.5734,90.5734,100.0
2024-03-13 12:05:00,92.9,92.9,92.89,92.89,200.0,90.5246,90.5246,90.5149,90.5149,200.0
2024-03-13 12:10:00,92.91,92.91,92.91,92.91,200.0,90.5344,90.5344,90.5344,90.5344,200.0
2024-03-13 12:15:00,92.84,92.84,92.84,92.84,100.0,90.4662,90.4662,90.4662,90.4662,100.0
2024-03-13 12:20:00,92.85,92.87,92.85,92.86,500.0,90.4759,90.4954,90.4759,90.4857,500.0
2024-03-13 12:25:00,92.87,92.89,92.87,92.88,500.0,90.4954,90.5149,90.4954,90.5052,500.0
2024-03-13 12:30:00,92.89,92.91,92.89,92.9,307.0,90.5149,90.5344,90.5149,90.5246,307.0
2024-03-13 12:35:00,92.93,92.94,92.93,92.93,400.0,90.5539,90.5636,90.5539,90.5539,400.0
2024-03-13 12:40:00,92.95,92.98,92.95,92.98,400.0,90.5734,90.6026,90.5734,90.6026,400.0
2024-03-13 12:45:00,93.0,93.01,93.0,93.01,200.0,90.6221,90.6318,90.6221,90.6318,200.0
2024-03-13 12:50:00,93.0,93.0,92.99,92.99,300.0,90.6221,90.6221,90.6123,90.6123,300.0
2024-03-13 12:55:00,92.99,93.01,92.99,93.01,200.0,90.6123,90.6318,90.6123,90.6318,200.0
2024-03-13 13:00:00,92.93,92.98,92.93,92.98,300.0,90.5539,90.6026,90.5539,90.6026,300.0
2024-03-13 13:05:00,92.98,92.98,92.98,92.98,0.0,90.6026,90.6026,90.6026,90.6026,0.0
2024-03-13 13:10:00,92.99,92.99,92.99,92.99,100.0,90.6123,90.6123,90.6123,90.6123,100.0
2024-03-13 13:15:00,93.01,93.01,92.96,92.96,200.0,90.6318,90.6318,90.5831,90.5831,200.0
2024-03-13 13:20:00,93.02,93.04,92.99,93.04,1194.0,90.6416,90.6611,90.6123,90.6611,1194.0
2024-03-13 13:25:00,93.04,93.04,93.04,93.04,0.0,90.6611,90.6611,90.6611,90.6611,0.0
2024-03-13 13:30:00,93.04,93.04,93.04,93.04,0.0,90.6611,90.6611,90.6611,90.6611,0.0
2024-03-13 13:35:00,92.9,92.9,92.9,92.9,443.0,90.5246,90.5246,90.5246,90.5246,443.0
2024-03-13 13:40:00,92.87,92.87,92.87,92.87,100.0,90.4954,90.4954,90.4954,90.4954,100.0
2024-03-13 13:45:00,92.87,92.87,92.87,92.87,0.0,90.4954,90.4954,90.4954,90.4954,0.0
2024-03-13 13:50:00,92.89,92.89,92.88,92.88,400.0,90.5149,90.5149,90.5052,90.5052,400.0
2024-03-13 13:55:00,92.93,92.93,92.93,92.93,100.0,90.5539,90.5539,90.5539,90.5539,100.0
2024-03-13 14:00:00,92.9,92.9,92.88,92.88,400.0,90.5246,90.5246,90.5052,90.5052,400.0
2024-03-13 14:05:00,92.94,92.94,92.92,92.94,500.0,90.5636,90.5636,90.5441,90.5636,500.0
2024-03-13 14:10:00,92.91,92.91,92.91,92.91,307.0,90.5344,90.5344,90.5344,90.5344,307.0
2024-03-13 14:15:00,92.91,92.93,92.91,92.92,900.0,90.5344,90.5539,90.5344,90.5441,900.0
2024-03-13 14:20:00,92.95,92.95,92.94,92.94,200.0,90.5734,90.5734,90.5636,90.5636,200.0
2024-03-13 14:25:00,92.95,92.95,92.95,92.95,300.0,90.5734,90.5734,90.5734,90.5734,300.0
2024-03-13 14:30:00,92.95,92.98,92.95,92.98,300.0,90.5734,90.6026,90.5734,90.6026,300.0
2024-03-13 14:35:00,92.87,92.87,92.87,92.87,100.0,90.4954,90.4954,90.4954,90.4954,100.0
2024-03-13 14:40:00,92.77,92.77,92.59,92.59,500.0,90.398,90.398,90.2226,90.2226,500.0
2024-03-13 14:45:00,92.56,92.56,92.54,92.56,400.0,90.1933,90.1933,90.1738,90.1933,400.0
2024-03-13 14:50:00,92.56,92.63,92.54,92.54,300.0,90.1933,90.2615,90.1738,90.1738,300.0
2024-03-13 14:55:00,92.53,92.55,92.47,92.47,1014.0,90.1641,90.1836,90.1056,90.1056,1014.0
2024-03-13 15:00:00,92.44,92.44,92.39,92.39,807.0,90.0764,90.0764,90.0277,90.0277,807.0
2024-03-13 15:05:00,92.38,92.39,92.31,92.36,1400.0,90.0179,90.0277,89.9497,89.9984,1400.0
2024-03-13 15:10:00,92.35,92.36,92.27,92.28,600.0,89.9887,89.9984,89.9107,89.9205,600.0
2024-03-13 15:15:00,92.25,92.28,92.25,92.25,800.0,89.8913,89.9205,89.8913,89.8913,800.0
2024-03-13 15:20:00,92.24,92.29,92.24,92.29,500.0,89.8815,89.9302,89.8815,89.9302,500.0
2024-03-13 15:25:00,92.37,92.47,92.29,92.29,1014.0,90.0082,90.1056,89.9302,89.9302,1014.0
2024-03-13 15:30:00,92.36,92.44,92.36,92.44,906.0,89.9984,90.0764,89.9984,90.0764,906.0
2024-03-13 15:35:00,92.45,92.47,92.45,92.47,200.0,90.0861,90.1056,90.0861,90.1056,200.0
2024-03-13 15:40:00,92.56,92.62,92.54,92.62,500.0,90.1933,90.2518,90.1738,90.2518,500.0
2024-03-13 15:45:00,92.56,92.69,92.56,92.66,400.0,90.1933,90.32,90.1933,90.2908,400.0
2024-03-13 15:50:00,92.57,92.58,92.41,92.57,4249.0,90.2031,90.2128,90.0472,90.2031,4249.0
2024-03-13 15:55:00,92.62,92.68,92.51,92.63,2955.0,90.2518,90.3103,90.1446,90.2615,2955.0
2024-03-14 09:30:00,91.6,91.6,91.6,91.6,200.0,89.2579,89.2579,89.2579,89.2579,200.0
2024-03-14 09:35:00,91.6,91.6,91.6,91.6,0.0,89.2579,89.2579,89.2579,89.2579,0.0
2024-03-14 09:40:00,91.76,91.94,91.76,91.94,300.0,89.4138,89.5892,89.4138,89.5892,300.0
2024-03-14 09:45:00,92.11,92.11,92.11,92.11,100.0,89.7548,89.7548,89.7548,89.7548,100.0
2024-03-14 09:50:00,92.11,92.11,92.11,92.11,0.0,89.7548,89.7548,89.7548,89.7548,0.0
2024-03-14 09:55:00,91.51,91.51,91.51,91.51,100.0,89.1702,89.1702,89.1702,89.1702,100.0
2024-03-14 10:00:00,91.51,91.51,91.51,91.51,0.0,89.1702,89.1702,89.1702,89.1702,0.0
2024-03-14 10:05:00,91.57,91.57,91.56,91.56,300.0,89.2286,89.2286,89.2189,89.2189,300.0
2024-03-14 10:10:00,91.47,91.47,91.4,91.4,300.0,89.1312,89.1312,89.063,89.063,300.0
2024-03-14 10:15:00,91.34,91.36,91.29,91.35,400.0,89.0045,89.024,88.9558,89.0143,400.0
2024-03-14 10:20:00,91.2,91.22,91.2,91.22,200.0,88.8681,88.8876,88.8681,88.8876,200.0
2024-03-14 10:25:00,91.23,91.23,91.23,91.23,100.0,88.8973,88.8973,88.8973,88.8973,100.0
2024-03-14 10:30:00,91.1,91.13,91.09,91.13,300.0,88.7707,88.7999,88.7609,88.7999,300.0
2024-03-14 10:35:00,91.12,91.12,91.12,91.12,200.0,88.7902,88.7902,88.7902,88.7902,200.0
2024-03-14 10:40:00,91.12,91.12,91.12,91.12,0.0,88.7902,88.7902,88.7902,88.7902,0.0
2024-03-14 10:45:00,91.04,91.06,91.01,91.06,500.0,88.7122,88.7317,88.683,88.7317,500.0
2024-03-14 10:50:00,91.06,91.06,91.06,91.06,0.0,88.7317,88.7317,88.7317,88.7317,0.0
2024-03-14 10:55:00,91.09,91.09,91.06,91.06,300.0,88.7609,88.7609,88.7317,88.7317,300.0
2024-03-14 11:00:00,91.06,91.06,91.06,91.06,0.0,88.7317,88.7317,88.7317,88.7317,0.0
2024-03-14 11:05:00,91.01,91.03,91.01,91.03,500.0,88.683,88.7025,88.683,88.7025,500.0
2024-03-14 11:10:00,91.18,91.18,91.18,91.18,100.0,88.8486,88.8486,88.8486,88.8486,100.0
2024-03-14 11:15:00,91.11,91.13,91.09,91.13,400.0,88.7804,88.7999,88.7609,88.7999,400.0
2024-03-14 11:20:00,91.1,91.15,91.1,91.15,226.0,88.7707,88.8194,88.7707,88.8194,226.0
2024-03-14 11:25:00,91.19,91.19,91.11,91.16,700.0,88.8584,88.8584,88.7804,88.8291,700.0
2024-03-14 11:30:00,91.16,91.16,91.16,91.16,0.0,88.8291,88.8291,88.8291,88.8291,0.0
2024-03-14 11:35:00,91.11,91.15,91.08,91.08,600.0,88.7804,88.8194,88.7512,88.7512,600.0
2024-03-14 11:40:00,91.08,91.08,91.08,91.08,0.0,88.7512,88.7512,88.7512,88.7512,0.0
2024-03-14 11:45:00,91.05,91.05,91.05,91.05,257.0,88.7219,88.7219,88.7219,88.7219,257.0
2024-03-14 11:50:00,91.05,91.05,91.05,91.05,0.0,88.7219,88.7219,88.7219,88.7219,0.0
2024-03-14 11:55:00,91.0,91.0,90.81,90.9,1755.0,88.6732,88.6732,88.4881,88.5758,1755.0
2024-03-14 12:00:00,91.0,91.01,90.96,91.01,600.0,88.6732,88.683,88.6342,88.683,600.0
2024-03-14 12:05:00,91.1,91.31,91.1,91.29,1000.0,88.7707,88.9753,88.7707,88.9558,1000.0
2024-03-14 12:10:00,91.31,91.31,91.05,91.12,400.0,88.9753,88.9753,88.7219,88.7902,400.0
2024-03-14 12:15:00,91.12,91.12,91.12,91.12,100.0,88.7902,88.7902,88.7902,88.7902,100.0
2024-03-14 12:20:00,91.13,91.15,91.13,91.15,200.0,88.7999,88.8194,88.7999,88.8194,200.0
2024-03-14 12:25:00,91.15,91.15,91.15,91.15,0.0,88.8194,88.8194,88.8194,88.8194,0.0
2024-03-14 12:30:00,91.09,91.23,91.09,91.23,757.0,88.7609,88.8973,88.7609,88.8973,757.0
2024-03-14 12:35:00,91.22,91.25,91.22,91.25,300.0,88.8876,88.9168,88.8876,88.9168,300.0
2024-03-14 12:40:00,91.25,91.25,91.25,91.25,100.0,88.9168,88.9168,88.9168,88.9168,100.0
2024-03-14 12:45:00,91.21,91.21,91.21,91.21,100.0,88.8779,88.8779,88.8779,88.8779,100.0
2024-03-14 12:50:00,91.15,91.18,91.13,91.18,400.0,88.8194,88.8486,88.7999,88.8486,400.0
2024-03-14 12:55:00,91.12,91.13,91.11,91.13,757.0,88.7902,88.7999,88.7804,88.7999,757.0
2024-03-14 13:00:00,91.11,91.23,91.11,91.23,431.0,88.7804,88.8973,88.7804,88.8973,431.0
2024-03-14 13:05:00,91.15,91.27,91.15,91.27,200.0,88.8194,88.9363,88.8194,88.9363,200.0
2024-03-14 13:10:00,91.32,91.38,91.27,91.35,600.0,88.985,89.0435,88.9363,89.0143,600.0
2024-03-14 13:15:00,91.27,91.36,91.27,91.31,700.0,88.9363,89.024,88.9363,88.9753,700.0
2024-03-14 13:20:00,91.27,91.32,91.17,91.31,1500.0,88.9363,88.985,88.8389,88.9753,1500.0
2024-03-14 13:25:00,91.34,91.34,91.24,91.24,400.0,89.0045,89.0045,88.9071,88.9071,400.0
2024-03-14 13:30:00,91.2,91.24,91.16,91.19,2725.0,88.8681,88.9071,88.8291,88.8584,2725.0
2024-03-14 13:35:00,91.18,91.25,91.17,91.25,400.0,88.8486,88.9168,88.8389,88.9168,400.0
2024-03-14 13:40:00,91.23,91.23,91.23,91.23,100.0,88.8973,88.8973,88.8973,88.8973,100.0
2024-03-14 13:45:00,91.19,91.3,91.19,91.3,500.0,88.8584,88.9656,88.8584,88.9656,500.0
2024-03-14 13:50:00,91.3,91.35,91.25,91.35,1000.0,88.9656,89.0143,88.9168,89.0143,1000.0
2024-03-14 13:55:00,91.37,91.37,91.31,91.31,600.0,89.0338,89.0338,88.9753,88.9753,600.0
2024-03-14 14:00:00,91.31,91.32,91.31,91.32,216.0,88.9753,88.985,88.9753,88.985,216.0
2024-03-14 14:05:00,91.28,91.35,91.28,91.28,904.0,88.9461,89.0143,88.9461,88.9461,904.0
2024-03-14 14:10:00,91.26,91.39,91.26,91.39,500.0,88.9266,89.0532,88.9266,89.0532,500.0
2024-03-14 14:15:00,91.35,91.35,91.35,91.35,100.0,89.0143,89.0143,89.0143,89.0143,100.0
2024-03-14 14:20:00,91.31,91.31,91.24,91.27,700.0,88.9753,88.9753,88.9071,88.9363,700.0
2024-03-14 14:25:00,91.27,91.27,91.27,91.27,0.0,88.9363,88.9363,88.9363,88.9363,0.0
2024-03-14 14:30:00,91.44,91.45,91.41,91.41,405.0,89.102,89.1117,89.0727,89.0727,405.0
2024-03-14 14:35:00,91.47,91.47,91.41,91.42,500.0,89.1312,89.1312,89.0727,89.0825,500.0
2024-03-14 14:40:00,91.42,91.51,91.42,91.48,2258.0,89.0825,89.1702,89.0825,89.1409,2258.0
2024-03-14 14:45:00,91.45,91.47,91.45,91.45,500.0,89.1117,89.1312,89.1117,89.1117,500.0
2024-03-14 14:50:00,91.34,91.37,91.33,91.33,400.0,89.0045,89.0338,88.9948,88.9948,400.0
2024-03-14 14:55:00,91.28,91.3,91.28,91.3,200.0,88.9461,88.9656,88.9461,88.9656,200.0
2024-03-14 15:00:00,91.17,91.17,91.14,91.14,200.0,88.8389,88.8389,88.8096,88.8096,200.0
2024-03-14 15:05:00,91.23,91.23,91.16,91.16,500.0,88.8973,88.8973,88.8291,88.8291,500.0
2024-03-14 15:10:00,91.19,91.19,91.13,91.13,499.0,88.8584,88.8584,88.7999,88.7999,499.0
2024-03-14 15:15:00,91.15,91.2,91.15,91.2,800.0,88.8194,88.8681,88.8194,88.8681,800.0
2024-03-14 15:20:00,91.16,91.25,91.16,91.25,300.0,88.8291,88.9168,88.8291,88.9168,300.0
2024-03-14 15:25:00,91.32,91.32,91.27,91.29,942.0,88.985,88.985,88.9363,88.9558,942.0
2024-03-14 15:30:00,91.24,91.24,91.16,91.18,300.0,88.9071,88.9071,88.8291,88.8486,300.0
2024-03-14 15:35:00,91.17,91.28,91.12,91.28,1257.0,88.8389,88.9461,88.7902,88.9461,1257.0
2024-03-14 15:40:00,91.26,91.4,91.25,91.4,400.0,88.9266,89.063,88.9168,89.063,400.0
2024-03-14 15:45:00,91.53,91.57,91.51,91.57,1306.0,89.1897,89.2286,89.1702,89.2286,1306.0
2024-03-14 15:50:00,91.8,91.99,91.8,91.89,957.0,89.4528,89.6379,89.4528,89.5405,957.0
2024-03-14 15:55:00,91.87,91.96,91.67,91.7,8382.0,89.521,89.6087,89.3261,89.3553,8382.0
2024-03-15 09:35:00,91.77,92.09,91.77,92.05,400.0,89.4235,89.7354,89.4235,89.6964,400.0
2024-03-15 09:40:00,92.0,92.0,91.54,91.54,1902.0,89.6477,89.6477,89.1994,89.1994,1902.0
2024-03-15 09:45:00,91.6,91.72,91.6,91.72,785.0,89.2579,89.3748,89.2579,89.3748,785.0
2024-03-15 09:50:00,91.75,91.75,91.59,91.59,200.0,89.404,89.404,89.2481,89.2481,200.0
2024-03-15 09:55:00,91.42,91.54,91.42,91.48,699.0,89.0825,89.1994,89.0825,89.1409,699.0
2024-03-15 10:00:00,91.54,91.75,91.54,91.73,700.0,89.1994,89.404,89.1994,89.3846,700.0
2024-03-15 10:05:00,91.73,91.73,91.68,91.68,300.0,89.3846,89.3846,89.3358,89.3358,300.0
2024-03-15 10:10:00,91.65,91.71,91.59,91.64,800.0,89.3066,89.3651,89.2481,89.2969,800.0
2024-03-15 10:15:00,91.71,91.74,91.71,91.74,400.0,89.3651,89.3943,89.3651,89.3943,400.0
2024-03-15 10:20:00,91.66,91.71,91.54,91.58,1000.0,89.3163,89.3651,89.1994,89.2384,1000.0
2024-03-15 10:25:00,91.55,91.55,91.38,91.47,800.0,89.2092,89.2092,89.0435,89.1312,800.0
2024-03-15 10:30:00,91.54,91.58,91.53,91.54,1000.0,89.1994,89.2384,89.1897,89.1994,1000.0
2024-03-15 10:35:00,91.49,91.52,91.49,91.52,300.0,89.1507,89.1799,89.1507,89.1799,300.0
2024-03-15 10:40:00,91.57,91.57,91.57,91.57,100.0,89.2286,89.2286,89.2286,89.2286,100.0
2024-03-15 10:45:00,91.73,91.78,91.7,91.74,800.0,89.3846,89.4333,89.3553,89.3943,800.0
2024-03-15 10:50:00,91.83,91.83,91.74,91.76,1090.0,89.482,89.482,89.3943,89.4138,1090.0
2024-03-15 10:55:00,91.89,91.94,91.88,91.94,822.0,89.5405,89.5892,89.5307,89.5892,822.0
2024-03-15 11:00:00,91.91,91.94,91.91,91.94,200.0,89.56,89.5892,89.56,89.5892,200.0
2024-03-15 11:05:00,91.97,91.97,91.81,91.81,300.0,89.6184,89.6184,89.4625,89.4625,300.0
2024-03-15 11:10:00,91.78,91.92,91.78,91.9,400.0,89.4333,89.5697,89.4333,89.5502,400.0
2024-03-15 11:15:00,91.96,91.98,91.89,91.89,400.0,89.6087,89.6282,89.5405,89.5405,400.0
2024-03-15 11:20:00,91.92,91.92,91.73,91.73,769.0,89.5697,89.5697,89.3846,89.3846,769.0
2024-03-15 11:25:00,91.73,91.74,91.73,91.74,200.0,89.3846,89.3943,89.3846,89.3943,200.0
2024-03-15 11:30:00,91.73,91.81,91.73,91.81,600.0,89.3846,89.4625,89.3846,89.4625,600.0
2024-03-15 11:35:00,91.74,91.74,91.61,91.62,657.0,89.3943,89.3943,89.2676,89.2774,657.0
2024-03-15 11:40:00,91.6,91.62,91.56,91.58,700.0,89.2579,89.2774,89.2189,89.2384,700.0
2024-03-15 11:45:00,91.56,91.56,91.51,91.52,800.0,89.2189,89.2189,89.1702,89.1799,800.0
2024-03-15 11:50:00,91.51,91.62,91.51,91.61,585.0,89.1702,89.2774,89.1702,89.2676,585.0
2024-03-15 11:55:00,91.53,91.53,91.49,91.49,300.0,89.1897,89.1897,89.1507,89.1507,300.0
2024-03-15 12:00:00,91.5,91.56,91.5,91.56,700.0,89.1604,89.2189,89.1604,89.2189,700.0
2024-03-15 12:05:00,91.47,91.6,91.47,91.57,500.0,89.1312,89.2579,89.1312,89.2286,500.0
2024-03-15 12:10:00,91.53,91.53,91.5,91.5,200.0,89.1897,89.1897,89.1604,89.1604,200.0
2024-03-15 12:15:00,91.51,91.53,91.51,91.53,200.0,89.1702,89.1897,89.1702,89.1897,200.0
2024-03-15 12:20:00,91.58,91.58,91.54,91.57,700.0,89.2384,89.2384,89.1994,89.2286,700.0
2024-03-15 12:25:00,91.57,91.59,91.55,91.59,802.0,89.2286,89.2481,89.2092,89.2481,802.0
2024-03-15 12:30:00,91.57,91.6,91.51,91.53,900.0,89.2286,89.2579,89.1702,89.1897,900.0
2024-03-15 12:35:00,91.45,91.45,91.43,91.43,500.0,89.1117,89.1117,89.0922,89.0922,500.0
2024-03-15 12:40:00,91.37,91.4,91.36,91.36,500.0,89.0338,89.063,89.024,89.024,500.0
2024-03-15 12:45:00,91.39,91.45,91.39,91.41,700.0,89.0532,89.1117,89.0532,89.0727,700.0
2024-03-15 12:50:00,91.38,91.41,91.38,91.41,300.0,89.0435,89.0727,89.0435,89.0727,300.0
2024-03-15 12:55:00,91.4,91.45,91.39,91.45,300.0,89.063,89.1117,89.0532,89.1117,300.0
2024-03-15 13:00:00,91.45,91.51,91.37,91.37,657.0,89.1117,89.1702,89.0338,89.0338,657.0
2024-03-15 13:05:00,91.38,91.49,91.38,91.49,400.0,89.0435,89.1507,89.0435,89.1507,400.0
2024-03-15 13:10:00,91.59,91.61,91.59,91.6,500.0,89.2481,89.2676,89.2481,89.2579,500.0
2024-03-15 13:15:00,91.52,91.52,91.46,91.46,200.0,89.1799,89.1799,89.1215,89.1215,200.0
2024-03-15 13:20:00,91.47,91.54,91.47,91.54,500.0,89.1312,89.1994,89.1312,89.1994,500.0
2024-03-15 13:25:00,91.55,91.55,91.46,91.47,800.0,89.2092,89.2092,89.1215,89.1312,800.0
2024-03-15 13:30:00,91.49,91.49,91.47,91.49,400.0,89.1507,89.1507,89.1312,89.1507,400.0
2024-03-15 13:35:00,91.44,91.49,91.43,91.48,895.0,89.102,89.1507,89.0922,89.1409,895.0
2024-03-15 13:40:00,91.48,91.5,91.48,91.49,300.0,89.1409,89.1604,89.1409,89.1507,300.0
2024-03-15 13:45:00,91.41,91.41,91.35,91.35,200.0,89.0727,89.0727,89.0143,89.0143,200.0
2024-03-15 13:50:00,91.4,91.4,91.36,91.4,703.0,89.063,89.063,89.024,89.063,703.0
2024-03-15 13:55:00,91.4,91.4,91.25,91.27,699.0,89.063,89.063,88.9168,88.9363,699.0
2024-03-15 14:00:00,91.21,91.29,91.2,91.29,965.0,88.8779,88.9558,88.8681,88.9558,965.0
2024-03-15 14:05:00,91.25,91.25,91.17,91.18,400.0,88.9168,88.9168,88.8389,88.8486,400.0
2024-03-15 14:10:00,91.24,91.24,91.12,91.12,600.0,88.9071,88.9071,88.7902,88.7902,600.0
2024-03-15 14:15:00,91.12,91.37,91.12,91.37,1000.0,88.7902,89.0338,88.7902,89.0338,1000.0
2024-03-15 14:20:00,91.41,91.43,91.39,91.43,300.0,89.0727,89.0922,89.0532,89.0922,300.0
2024-03-15 14:25:00,91.44,91.51,91.44,91.48,969.0,89.102,89.1702,89.102,89.1409,969.0
2024-03-15 14:30:00,91.52,91.52,91.45,91.45,400.0,89.1799,89.1799,89.1117,89.1117,400.0
2024-03-15 14:35:00,91.49,91.49,91.43,91.43,600.0,89.1507,89.1507,89.0922,89.0922,600.0
2024-03-15 14:40:00,91.51,91.57,91.49,91.49,567.0,89.1702,89.2286,89.1507,89.1507,567.0
2024-03-15 14:45:00,91.45,91.46,91.4,91.44,1200.0,89.1117,89.1215,89.063,89.102,1200.0
2024-03-15 14:50:00,91.46,91.54,91.46,91.54,900.0,89.1215,89.1994,89.1215,89.1994,900.0
2024-03-15 14:55:00,91.61,91.64,91.61,91.62,1000.0,89.2676,89.2969,89.2676,89.2774,1000.0
2024-03-15 15:00:00,91.61,91.68,91.61,91.67,500.0,89.2676,89.3358,89.2676,89.3261,500.0
2024-03-15 15:05:00,91.73,91.79,91.72,91.79,1707.0,89.3846,89.443,89.3748,89.443,1707.0
2024-03-15 15:10:00,91.78,91.86,91.78,91.86,800.0,89.4333,89.5112,89.4333,89.5112,800.0
2024-03-15 15:15:00,91.86,91.91,91.84,91.86,1103.0,89.5112,89.56,89.4917,89.5112,1103.0
2024-03-15 15:20:00,91.85,91.85,91.76,91.83,1100.0,89.5015,89.5015,89.4138,89.482,1100.0
2024-03-15 15:25:00,91.82,91.88,91.8,91.83,900.0,89.4723,89.5307,89.4528,89.482,900.0
2024-03-15 15:30:00,91.83,91.83,91.77,91.77,1300.0,89.482,89.482,89.4235,89.4235,1300.0
2024-03-15 15:35:00,91.74,91.74,91.67,91.68,1391.0,89.3943,89.3943,89.3261,89.3358,1391.0
2024-03-15 15:40:00,91.65,91.82,91.65,91.79,1600.0,89.3066,89.4723,89.3066,89.443,1600.0
2024-03-15 15:45:00,91.77,91.85,91.66,91.77,3696.0,89.4235,89.5015,89.3163,89.4235,3696.0
2024-03-15 15:50:00,91.77,91.77,91.53,91.53,19334.0,89.4235,89.4235,89.1897,89.1897,19334.0
2024-03-15 15:55:00,91.56,91.61,91.34,91.36,21705.0,89.2189,89.2676,89.0045,89.024,21705.0
2024-03-18 09:30:00,91.62,91.62,91.62,91.62,0.0,89.2774,89.2774,89.2774,89.2774,0.0
2024-03-18 09:35:00,91.62,91.62,91.62,91.62,0.0,89.2774,89.2774,89.2774,89.2774,0.0
2024-03-18 09:40:00,92.01,92.01,91.81,91.81,1000.0,89.6574,89.6574,89.4625,89.4625,1000.0
2024-03-18 09:45:00,91.8,91.8,91.64,91.64,300.0,89.4528,89.4528,89.2969,89.2969,300.0
2024-03-18 09:50:00,91.62,91.62,91.59,91.59,300.0,89.2774,89.2774,89.2481,89.2481,300.0
2024-03-18 09:55:00,91.59,91.59,91.59,91.59,0.0,89.2481,89.2481,89.2481,89.2481,0.0
2024-03-18 10:00:00,91.81,91.81,91.74,91.74,200.0,89.4625,89.4625,89.3943,89.3943,200.0
2024-03-18 10:05:00,91.8,91.8,91.63,91.64,800.0,89.4528,89.4528,89.2871,89.2969,800.0
2024-03-18 10:10:00,91.74,91.79,91.69,91.79,900.0,89.3943,89.443,89.3456,89.443,900.0
2024-03-18 10:15:00,91.74,91.79,91.74,91.78,620.0,89.3943,89.443,89.3943,89.4333,620.0
2024-03-18 10:20:00,91.72,91.72,91.69,91.69,300.0,89.3748,89.3748,89.3456,89.3456,300.0
2024-03-18 10:25:00,91.75,91.75,91.71,91.71,400.0,89.404,89.404,89.3651,89.3651,400.0
2024-03-18 10:30:00,91.69,91.71,91.69,91.71,300.0,89.3456,89.3651,89.3456,89.3651,300.0
2024-03-18 10:35:00,91.73,91.74,91.73,91.74,500.0,89.3846,89.3943,89.3846,89.3943,500.0
2024-03-18 10:40:00,91.7,91.7,91.63,91.63,400.0,89.3553,89.3553,89.2871,89.2871,400.0
2024-03-18 10:45:00,91.58,91.66,91.57,91.66,300.0,89.2384,89.3163,89.2286,89.3163,300.0
2024-03-18 10:50:00,91.71,91.76,91.7,91.76,518.0,89.3651,89.4138,89.3553,89.4138,518.0
2024-03-18 10:55:00,91.84,91.84,91.84,91.84,100.0,89.4917,89.4917,89.4917,89.4917,100.0
2024-03-18 11:00:00,91.77,91.8,91.77,91.8,272.0,89.4235,89.4528,89.4235,89.4528,272.0
2024-03-18 11:05:00,91.88,91.93,91.88,91.93,200.0,89.5307,89.5794,89.5307,89.5794,200.0
2024-03-18 11:10:00,91.92,91.94,91.92,91.94,330.0,89.5697,89.5892,89.5697,89.5892,330.0
2024-03-18 11:15:00,91.97,91.97,91.93,91.93,200.0,89.6184,89.6184,89.5794,89.5794,200.0
2024-03-18 11:20:00,92.0,92.0,91.97,91.97,1636.0,89.6477,89.6477,89.6184,89.6184,1636.0
2024-03-18 11:25:00,91.99,92.03,91.99,92.02,700.0,89.6379,89.6769,89.6379,89.6671,700.0
2024-03-18 11:30:00,92.01,92.01,91.93,91.93,400.0,89.6574,89.6574,89.5794,89.5794,400.0
2024-03-18 11:35:00,91.95,92.05,91.95,92.03,400.0,89.5989,89.6964,89.5989,89.6769,400.0
2024-03-18 11:40:00,92.08,92.08,92.08,92.08,100.0,89.7256,89.7256,89.7256,89.7256,100.0
2024-03-18 11:45:00,92.17,92.19,92.17,92.19,300.0,89.8133,89.8328,89.8133,89.8328,300.0
2024-03-18 11:50:00,92.23,92.23,92.13,92.13,800.0,89.8718,89.8718,89.7743,89.7743,800.0
2024-03-18 11:55:00,92.13,92.13,92.13,92.13,200.0,89.7743,89.7743,89.7743,89.7743,200.0
2024-03-18 12:00:00,92.12,92.13,92.12,92.13,400.0,89.7646,89.7743,89.7646,89.7743,400.0
2024-03-18 12:05:00,92.11,92.25,92.11,92.21,500.0,89.7548,89.8913,89.7548,89.8523,500.0
2024-03-18 12:10:00,92.21,92.21,92.21,92.21,1000.0,89.8523,89.8523,89.8523,89.8523,1000.0
2024-03-18 12:15:00,92.15,92.16,92.12,92.16,400.0,89.7938,89.8036,89.7646,89.8036,400.0
2024-03-18 12:20:00,92.18,92.19,92.17,92.17,400.0,89.823,89.8328,89.8133,89.8133,400.0
2024-03-18 12:25:00,92.18,92.22,92.18,92.21,300.0,89.823,89.862,89.823,89.8523,300.0
2024-03-18 12:30:00,92.26,92.44,92.26,92.37,1300.0,89.901,90.0764,89.901,90.0082,1300.0
2024-03-18 12:35:00,92.43,92.43,92.4,92.4,400.0,90.0667,90.0667,90.0374,90.0374,400.0
2024-03-18 12:40:00,92.29,92.39,92.28,92.39,400.0,89.9302,90.0277,89.9205,90.0277,400.0
2024-03-18 12:45:00,92.37,92.37,92.35,92.35,257.0,90.0082,90.0082,89.9887,89.9887,257.0
2024-03-18 12:50:00,92.31,92.4,92.31,92.39,500.0,89.9497,90.0374,89.9497,90.0277,500.0
2024-03-18 12:55:00,92.36,92.39,92.36,92.39,200.0,89.9984,90.0277,89.9984,90.0277,200.0
2024-03-18 13:00:00,92.41,92.44,92.41,92.44,200.0,90.0472,90.0764,90.0472,90.0764,200.0
2024-03-18 13:05:00,92.45,92.45,92.43,92.43,400.0,90.0861,90.0861,90.0667,90.0667,400.0
2024-03-18 13:10:00,92.39,92.42,92.39,92.42,300.0,90.0277,90.0569,90.0277,90.0569,300.0
2024-03-18 13:15:00,92.41,92.48,92.41,92.47,700.0,90.0472,90.1154,90.0472,90.1056,700.0
2024-03-18 13:20:00,92.47,92.47,92.45,92.47,721.0,90.1056,90.1056,90.0861,90.1056,721.0
2024-03-18 13:25:00,92.54,92.6,92.54,92.6,300.0,90.1738,90.2323,90.1738,90.2323,300.0
2024-03-18 13:30:00,92.62,92.62,92.59,92.59,200.0,90.2518,90.2518,90.2226,90.2226,200.0
2024-03-18 13:35:00,92.58,92.7,92.58,92.7,700.0,90.2128,90.3298,90.2128,90.3298,700.0
2024-03-18 13:40:00,92.7,92.7,92.66,92.69,700.0,90.3298,90.3298,90.2908,90.32,700.0
2024-03-18 13:45:00,92.69,92.72,92.69,92.72,800.0,90.32,90.3492,90.32,90.3492,800.0
2024-03-18 13:50:00,92.76,92.76,92.7,92.71,693.0,90.3882,90.3882,90.3298,90.3395,693.0
2024-03-18 13:55:00,92.73,92.76,92.68,92.68,917.0,90.359,90.3882,90.3103,90.3103,917.0
2024-03-18 14:00:00,92.65,92.65,92.57,92.58,800.0,90.281,90.281,90.2031,90.2128,800.0
2024-03-18 14:05:00,92.55,92.56,92.44,92.44,800.0,90.1836,90.1933,90.0764,90.0764,800.0
2024-03-18 14:10:00,92.34,92.34,92.24,92.24,1136.0,89.979,89.979,89.8815,89.8815,1136.0
2024-03-18 14:15:00,92.24,92.24,92.12,92.12,793.0,89.8815,89.8815,89.7646,89.7646,793.0
2024-03-18 14:20:00,92.04,92.04,91.88,91.93,442.0,89.6866,89.6866,89.5307,89.5794,442.0
2024-03-18 14:25:00,91.94,92.07,91.94,92.06,2225.0,89.5892,89.7159,89.5892,89.7061,2225.0
2024-03-18 14:30:00,92.03,92.14,92.0,92.04,1840.0,89.6769,89.7841,89.6477,89.6866,1840.0
2024-03-18 14:35:00,92.03,92.03,91.95,91.99,1274.0,89.6769,89.6769,89.5989,89.6379,1274.0
2024-03-18 14:40:00,92.0,92.06,92.0,92.01,1102.0,89.6477,89.7061,89.6477,89.6574,1102.0
2024-03-18 14:45:00,91.98,92.03,91.97,92.01,1350.0,89.6282,89.6769,89.6184,89.6574,1350.0
2024-03-18 14:50:00,91.94,92.0,91.94,91.98,600.0,89.5892,89.6477,89.5892,89.6282,600.0
2024-03-18 14:55:00,91.96,92.09,91.96,92.08,1800.0,89.6087,89.7354,89.6087,89.7256,1800.0
2024-03-18 15:00:00,92.07,92.2,92.07,92.2,3254.0,89.7159,89.8425,89.7159,89.8425,3254.0
2024-03-18 15:05:00,92.19,92.2,92.16,92.2,3517.0,89.8328,89.8425,89.8036,89.8425,3517.0
2024-03-18 15:10:00,92.19,92.2,92.17,92.2,3150.0,89.8328,89.8425,89.8133,89.8425,3150.0
2024-03-18 15:15:00,92.2,92.25,92.2,92.25,4169.0,89.8425,89.8913,89.8425,89.8913,4169.0
2024-03-18 15:20:00,92.25,92.26,92.21,92.24,5707.0,89.8913,89.901,89.8523,89.8815,5707.0
2024-03-18 15:25:00,92.25,92.35,92.25,92.28,2842.0,89.8913,89.9887,89.8913,89.9205,2842.0
2024-03-18 15:30:00,92.3,92.31,92.2,92.21,5350.0,89.94,89.9497,89.8425,89.8523,5350.0
2024-03-18 15:35:00,92.19,92.19,92.13,92.15,1874.0,89.8328,89.8328,89.7743,89.7938,1874.0
2024-03-18 15:40:00,92.14,92.15,92.11,92.14,2662.0,89.7841,89.7938,89.7548,89.7841,2662.0
2024-03-18 15:45:00,92.14,92.16,92.1,92.13,5269.0,89.7841,89.8036,89.7451,89.7743,5269.0
2024-03-18 15:50:00,92.13,92.14,92.02,92.02,10890.0,89.7743,89.7841,89.6671,89.6671,10890.0
2024-03-18 15:55:00,92.03,92.36,92.03,92.32,26419.0,89.6769,89.9984,89.6769,89.9595,26419.0
2024-03-19 09:30:00,92.33,92.33,92.33,92.33,100.0,89.9692,89.9692,89.9692,89.9692,100.0
2024-03-19 09:35:00,92.33,92.33,92.33,92.33,0.0,89.9692,89.9692,89.9692,89.9692,0.0
2024-03-19 09:40:00,92.33,92.33,92.33,92.33,0.0,89.9692,89.9692,89.9692,89.9692,0.0
2024-03-19 09:45:00,92.59,92.59,92.59,92.59,100.0,90.2226,90.2226,90.2226,90.2226,100.0
2024-03-19 09:50:00,92.67,92.76,92.67,92.76,200.0,90.3005,90.3882,90.3005,90.3882,200.0
2024-03-19 09:55:00,92.72,92.88,92.72,92.87,304.0,90.3492,90.5052,90.3492,90.4954,304.0
2024-03-19 10:00:00,92.87,92.87,92.87,92.87,0.0,90.4954,90.4954,90.4954,90.4954,0.0
2024-03-19 10:05:00,92.7,92.75,92.7,92.75,200.0,90.3298,90.3785,90.3298,90.3785,200.0
2024-03-19 10:10:00,92.82,92.83,92.82,92.83,200.0,90.4467,90.4564,90.4467,90.4564,200.0
2024-03-19 10:15:00,92.7,92.72,92.7,92.72,300.0,90.3298,90.3492,90.3298,90.3492,300.0
2024-03-19 10:20:00,92.76,92.88,92.76,92.88,500.0,90.3882,90.5052,90.3882,90.5052,500.0
2024-03-19 10:25:00,92.89,92.89,92.89,92.89,100.0,90.5149,90.5149,90.5149,90.5149,100.0
2024-03-19 10:30:00,92.81,92.81,92.71,92.71,300.0,90.4369,90.4369,90.3395,90.3395,300.0
2024-03-19 10:35:00,92.71,92.71,92.71,92.71,0.0,90.3395,90.3395,90.3395,90.3395,0.0
2024-03-19 10:40:00,92.73,92.73,92.73,92.73,100.0,90.359,90.359,90.359,90.359,100.0
2024-03-19 10:45:00,92.65,92.65,92.61,92.61,276.0,90.281,90.281,90.2421,90.2421,276.0
2024-03-19 10:50:00,92.61,92.61,92.61,92.61,0.0,90.2421,90.2421,90.2421,90.2421,0.0
2024-03-19 10:55:00,92.62,92.64,92.62,92.64,249.0,90.2518,90.2713,90.2518,90.2713,249.0
2024-03-19 11:00:00,92.71,92.71,92.65,92.65,300.0,90.3395,90.3395,90.281,90.281,300.0
2024-03-19 11:05:00,92.64,92.64,92.64,92.64,100.0,90.2713,90.2713,90.2713,90.2713,100.0
2024-03-19 11:10:00,92.63,92.63,92.63,92.63,100.0,90.2615,90.2615,90.2615,90.2615,100.0
2024-03-19 11:15:00,92.63,92.63,92.63,92.63,0.0,90.2615,90.2615,90.2615,90.2615,0.0
2024-03-19 11:20:00,92.73,92.73,92.73,92.73,100.0,90.359,90.359,90.359,90.359,100.0
2024-03-19 11:25:00,92.75,92.75,92.75,92.75,100.0,90.3785,90.3785,90.3785,90.3785,100.0
2024-03-19 11:30:00,92.86,92.86,92.85,92.85,300.0,90.4857,90.4857,90.4759,90.4759,300.0
2024-03-19 11:35:00,92.89,92.89,92.89,92.89,100.0,90.5149,90.5149,90.5149,90.5149,100.0
2024-03-19 11:40:00,92.88,92.88,92.79,92.79,800.0,90.5052,90.5052,90.4175,90.4175,800.0
2024-03-19 11:45:00,92.81,92.81,92.81,92.81,400.0,90.4369,90.4369,90.4369,90.4369,400.0
2024-03-19 11:50:00,92.81,92.81,92.81,92.81,0.0,90.4369,90.4369,90.4369,90.4369,0.0
2024-03-19 11:55:00,92.89,92.89,92.89,92.89,500.0,90.5149,90.5149,90.5149,90.5149,500.0
2024-03-19 12:00:00,92.89,92.89,92.89,92.89,100.0,90.5149,90.5149,90.5149,90.5149,100.0
2024-03-19 12:05:00,92.99,92.99,92.99,92.99,1000.0,90.6123,90.6123,90.6123,90.6123,1000.0
2024-03-19 12:10:00,92.97,92.98,92.97,92.98,200.0,90.5928,90.6026,90.5928,90.6026,200.0
2024-03-19 12:15:00,93.09,93.09,93.08,93.08,200.0,90.7098,90.7098,90.7,90.7,200.0
2024-03-19 12:20:00,93.15,93.15,93.15,93.15,100.0,90.7682,90.7682,90.7682,90.7682,100.0
2024-03-19 12:25:00,93.15,93.15,93.15,93.15,0.0,90.7682,90.7682,90.7682,90.7682,0.0
2024-03-19 12:30:00,93.11,93.11,93.11,93.11,100.0,90.7293,90.7293,90.7293,90.7293,100.0
2024-03-19 12:35:00,93.09,93.09,93.09,93.09,100.0,90.7098,90.7098,90.7098,90.7098,100.0
2024-03-19 12:40:00,93.09,93.09,93.09,93.09,0.0,90.7098,90.7098,90.7098,90.7098,0.0
2024-03-19 12:45:00,93.08,93.08,93.03,93.03,300.0,90.7,90.7,90.6513,90.6513,300.0
2024-03-19 12:50:00,93.09,93.09,93.09,93.09,100.0,90.7098,90.7098,90.7098,90.7098,100.0
2024-03-19 12:55:00,93.07,93.07,93.06,93.06,200.0,90.6903,90.6903,90.6805,90.6805,200.0
2024-03-19 13:00:00,93.06,93.06,93.06,93.06,0.0,90.6805,90.6805,90.6805,90.6805,0.0
2024-03-19 13:05:00,93.12,93.12,93.1,93.1,200.0,90.739,90.739,90.7195,90.7195,200.0
2024-03-19 13:10:00,93.1,93.1,93.1,93.1,0.0,90.7195,90.7195,90.7195,90.7195,0.0
2024-03-19 13:15:00,93.1,93.1,93.1,93.1,0.0,90.7195,90.7195,90.7195,90.7195,0.0
2024-03-19 13:20:00,93.1,93.1,93.1,93.1,0.0,90.7195,90.7195,90.7195,90.7195,0.0
2024-03-19 13:25:00,93.06,93.09,93.06,93.09,200.0,90.6805,90.7098,90.6805,90.7098,200.0
2024-03-19 13:30:00,93.09,93.09,93.09,93.09,0.0,90.7098,90.7098,90.7098,90.7098,0.0
2024-03-19 13:35:00,93.12,93.12,93.12,93.12,100.0,90.739,90.739,90.739,90.739,100.0
2024-03-19 13:40:00,93.27,93.31,93.27,93.28,300.0,90.8852,90.9242,90.8852,90.8949,300.0
2024-03-19 13:45:00,93.28,93.28,93.28,93.28,0.0,90.8949,90.8949,90.8949,90.8949,0.0
2024-03-19 13:50:00,93.33,93.42,93.33,93.41,1209.0,90.9436,91.0313,90.9436,91.0216,1209.0
2024-03-19 13:55:00,93.41,93.42,93.41,93.42,300.0,91.0216,91.0313,91.0216,91.0313,300.0
2024-03-19 14:00:00,93.43,93.5,93.43,93.45,1585.0,91.0411,91.1093,91.0411,91.0606,1585.0
2024-03-19 14:05:00,93.36,93.36,93.31,93.31,300.0,90.9729,90.9729,90.9242,90.9242,300.0
2024-03-19 14:10:00,93.33,93.33,93.28,93.28,300.0,90.9436,90.9436,90.8949,90.8949,300.0
2024-03-19 14:15:00,93.33,93.33,93.33,93.33,100.0,90.9436,90.9436,90.9436,90.9436,100.0
2024-03-19 14:20:00,93.36,93.47,93.36,93.47,200.0,90.9729,91.0801,90.9729,91.0801,200.0
2024-03-19 14:25:00,93.46,93.53,93.46,93.53,400.0,91.0703,91.1385,91.0703,91.1385,400.0
2024-03-19 14:30:00,93.55,93.55,93.52,93.52,400.0,91.158,91.158,91.1288,91.1288,400.0
2024-03-19 14:35:00,93.51,93.51,93.5,93.5,300.0,91.119,91.119,91.1093,91.1093,300.0
2024-03-19 14:40:00,93.56,93.56,93.54,93.56,329.0,91.1678,91.1678,91.1483,91.1678,329.0
2024-03-19 14:45:00,93.52,93.52,93.52,93.52,100.0,91.1288,91.1288,91.1288,91.1288,100.0
2024-03-19 14:50:00,93.63,93.63,93.62,93.62,600.0,91.236,91.236,91.2262,91.2262,600.0
2024-03-19 14:55:00,93.58,93.58,93.56,93.56,200.0,91.1873,91.1873,91.1678,91.1678,200.0
2024-03-19 15:00:00,93.44,93.59,93.44,93.55,1459.0,91.0508,91.197,91.0508,91.158,1459.0
2024-03-19 15:05:00,93.48,93.48,93.48,93.48,200.0,91.0898,91.0898,91.0898,91.0898,200.0
2024-03-19 15:10:00,93.41,93.5,93.41,93.5,300.0,91.0216,91.1093,91.0216,91.1093,300.0
2024-03-19 15:15:00,93.51,93.53,93.48,93.53,600.0,91.119,91.1385,91.0898,91.1385,600.0
2024-03-19 15:20:00,93.59,93.6,93.5,93.52,1500.0,91.197,91.2067,91.1093,91.1288,1500.0
2024-03-19 15:25:00,93.53,93.59,93.52,93.59,1200.0,91.1385,91.197,91.1288,91.197,1200.0
2024-03-19 15:30:00,93.61,93.67,93.57,93.62,800.0,91.2165,91.275,91.1775,91.2262,800.0
2024-03-19 15:35:00,93.69,93.76,93.69,93.76,1000.0,91.2944,91.3627,91.2944,91.3627,1000.0
2024-03-19 15:40:00,93.69,93.74,93.69,93.74,500.0,91.2944,91.3432,91.2944,91.3432,500.0
2024-03-19 15:45:00,93.75,93.81,93.73,93.81,1500.0,91.3529,91.4114,91.3334,91.4114,1500.0
2024-03-19 15:50:00,93.63,93.65,93.59,93.65,1825.0,91.236,91.2555,91.197,91.2555,1825.0
2024-03-19 15:55:00,93.68,93.73,93.61,93.64,3244.0,91.2847,91.3334,91.2165,91.2457,3244.0
2024-03-20 09:30:00,93.18,93.19,93.18,93.19,200.0,90.7975,90.8072,90.7975,90.8072,200.0
2024-03-20 09:35:00,93.46,93.46,93.46,93.46,500.0,91.0703,91.0703,91.0703,91.0703,500.0
2024-03-20 09:40:00,93.46,93.46,93.46,93.46,0.0,91.0703,91.0703,91.0703,91.0703,0.0
2024-03-20 09:45:00,93.57,93.57,93.57,93.57,100.0,91.1775,91.1775,91.1775,91.1775,100.0
2024-03-20 09:50:00,93.61,93.61,93.61,93.61,100.0,91.2165,91.2165,91.2165,91.2165,100.0
2024-03-20 09:55:00,93.66,93.72,93.66,93.72,1005.0,91.2652,91.3237,91.2652,91.3237,1005.0
2024-03-20 10:00:00,93.69,93.69,93.66,93.66,594.0,91.2944,91.2944,91.2652,91.2652,594.0
2024-03-20 10:05:00,93.62,93.62,93.56,93.56,200.0,91.2262,91.2262,91.1678,91.1678,200.0
2024-03-20 10:10:00,93.65,93.66,93.65,93.66,217.0,91.2555,91.2652,91.2555,91.2652,217.0
2024-03-20 10:15:00,93.66,93.66,93.66,93.66,0.0,91.2652,91.2652,91.2652,91.2652,0.0
2024-03-20 10:20:00,93.6,93.6,93.55,93.55,626.0,91.2067,91.2067,91.158,91.158,626.0
2024-03-20 10:25:00,93.5,93.56,93.5,93.56,200.0,91.1093,91.1678,91.1093,91.1678,200.0
2024-03-20 10:30:00,93.64,93.64,93.53,93.53,413.0,91.2457,91.2457,91.1385,91.1385,413.0
2024-03-20 10:35:00,93.53,93.53,93.51,93.51,300.0,91.1385,91.1385,91.119,91.119,300.0
2024-03-20 10:40:00,93.55,93.55,93.53,93.53,300.0,91.158,91.158,91.1385,91.1385,300.0
2024-03-20 10:45:00,93.47,93.5,93.47,93.5,400.0,91.0801,91.1093,91.0801,91.1093,400.0
2024-03-20 10:50:00,93.49,93.49,93.32,93.32,267.0,91.0996,91.0996,90.9339,90.9339,267.0
2024-03-20 10:55:00,93.32,93.32,93.21,93.22,700.0,90.9339,90.9339,90.8267,90.8365,700.0
2024-03-20 11:00:00,93.22,93.22,93.22,93.22,0.0,90.8365,90.8365,90.8365,90.8365,0.0
2024-03-20 11:05:00,93.22,93.22,93.15,93.15,200.0,90.8365,90.8365,90.7682,90.7682,200.0
2024-03-20 11:10:00,93.23,93.24,93.23,93.24,200.0,90.8462,90.8559,90.8462,90.8559,200.0
2024-03-20 11:15:00,93.5,93.5,93.5,93.5,200.0,91.1093,91.1093,91.1093,91.1093,200.0
2024-03-20 11:20:00,93.5,93.5,93.5,93.5,0.0,91.1093,91.1093,91.1093,91.1093,0.0
2024-03-20 11:25:00,93.39,93.39,93.39,93.39,100.0,91.0021,91.0021,91.0021,91.0021,100.0
2024-03-20 11:30:00,93.37,93.37,93.37,93.37,100.0,90.9826,90.9826,90.9826,90.9826,100.0
2024-03-20 11:35:00,93.3,93.35,93.3,93.35,300.0,90.9144,90.9631,90.9144,90.9631,300.0
2024-03-20 11:40:00,93.3,93.3,93.26,93.27,400.0,90.9144,90.9144,90.8754,90.8852,400.0
2024-03-20 11:45:00,93.2,93.2,93.18,93.18,200.0,90.817,90.817,90.7975,90.7975,200.0
2024-03-20 11:50:00,93.15,93.19,93.15,93.19,300.0,90.7682,90.8072,90.7682,90.8072,300.0
2024-03-20 11:55:00,93.19,93.19,93.19,93.19,0.0,90.8072,90.8072,90.8072,90.8072,0.0
2024-03-20 12:00:00,93.06,93.06,93.06,93.06,100.0,90.6805,90.6805,90.6805,90.6805,100.0
2024-03-20 12:05:00,93.03,93.03,93.0,93.0,700.0,90.6513,90.6513,90.6221,90.6221,700.0
2024-03-20 12:10:00,93.02,93.05,93.02,93.05,300.0,90.6416,90.6708,90.6416,90.6708,300.0
2024-03-20 12:15:00,92.98,92.99,92.98,92.99,200.0,90.6026,90.6123,90.6026,90.6123,200.0
2024-03-20 12:20:00,93.02,93.02,93.02,93.02,200.0,90.6416,90.6416,90.6416,90.6416,200.0
2024-03-20 12:25:00,93.0,93.0,92.96,92.96,600.0,90.6221,90.6221,90.5831,90.5831,600.0
2024-03-20 12:30:00,92.93,92.93,92.87,92.87,700.0,90.5539,90.5539,90.4954,90.4954,700.0
2024-03-20 12:35:00,92.85,92.86,92.81,92.81,604.0,90.4759,90.4857,90.4369,90.4369,604.0
2024-03-20 12:40:00,92.73,92.74,92.68,92.74,600.0,90.359,90.3687,90.3103,90.3687,600.0
2024-03-20 12:45:00,92.74,92.74,92.74,92.74,0.0,90.3687,90.3687,90.3687,90.3687,0.0
2024-03-20 12:50:00,92.78,92.79,92.76,92.77,521.0,90.4077,90.4175,90.3882,90.398,521.0
2024-03-20 12:55:00,92.79,92.79,92.75,92.75,200.0,90.4175,90.4175,90.3785,90.3785,200.0
2024-03-20 13:00:00,92.76,92.76,92.76,92.76,100.0,90.3882,90.3882,90.3882,90.3882,100.0
2024-03-20 13:05:00,92.76,92.76,92.76,92.76,0.0,90.3882,90.3882,90.3882,90.3882,0.0
2024-03-20 13:10:00,92.76,92.76,92.76,92.76,0.0,90.3882,90.3882,90.3882,90.3882,0.0
2024-03-20 13:15:00,92.64,92.64,92.64,92.64,100.0,90.2713,90.2713,90.2713,90.2713,100.0
2024-03-20 13:20:00,92.58,92.58,92.58,92.58,100.0,90.2128,90.2128,90.2128,90.2128,100.0
2024-03-20 13:25:00,92.54,92.54,92.54,92.54,100.0,90.1738,90.1738,90.1738,90.1738,100.0
2024-03-20 13:30:00,92.54,92.54,92.54,92.54,0.0,90.1738,90.1738,90.1738,90.1738,0.0
2024-03-20 13:35:00,92.54,92.54,92.54,92.54,0.0,90.1738,90.1738,90.1738,90.1738,0.0
2024-03-20 13:40:00,92.54,92.54,92.54,92.54,0.0,90.1738,90.1738,90.1738,90.1738,0.0
2024-03-20 13:45:00,92.49,92.5,92.47,92.47,400.0,90.1251,90.1349,90.1056,90.1056,400.0
2024-03-20 13:50:00,92.46,92.46,92.46,92.46,100.0,90.0959,90.0959,90.0959,90.0959,100.0
2024-03-20 13:55:00,92.46,92.46,92.46,92.46,0.0,90.0959,90.0959,90.0959,90.0959,0.0
2024-03-20 14:00:00,92.34,92.71,92.34,92.71,1900.0,89.979,90.3395,89.979,90.3395,1900.0
2024-03-20 14:05:00,92.79,92.8,92.68,92.68,1000.0,90.4175,90.4272,90.3103,90.3103,1000.0
2024-03-20 14:10:00,92.79,92.79,92.79,92.79,100.0,90.4175,90.4175,90.4175,90.4175,100.0
2024-03-20 14:15:00,92.42,92.42,92.42,92.42,100.0,90.0569,90.0569,90.0569,90.0569,100.0
2024-03-20 14:20:00,92.41,92.41,92.41,92.41,201.0,90.0472,90.0472,90.0472,90.0472,201.0
2024-03-20 14:25:00,92.5,92.5,92.5,92.5,100.0,90.1349,90.1349,90.1349,90.1349,100.0
2024-03-20 14:30:00,92.69,92.69,92.61,92.62,600.0,90.32,90.32,90.2421,90.2518,600.0
2024-03-20 14:35:00,92.72,92.72,92.72,92.72,116.0,90.3492,90.3492,90.3492,90.3492,116.0
2024-03-20 14:40:00,92.88,92.88,92.85,92.85,401.0,90.5052,90.5052,90.4759,90.4759,401.0
2024-03-20 14:45:00,92.92,92.98,92.92,92.98,200.0,90.5441,90.6026,90.5441,90.6026,200.0
2024-03-20 14:50:00,92.97,92.97,92.8,92.8,326.0,90.5928,90.5928,90.4272,90.4272,326.0
2024-03-20 14:55:00,92.89,92.91,92.84,92.84,400.0,90.5149,90.5344,90.4662,90.4662,400.0
2024-03-20 15:00:00,92.84,92.92,92.8,92.92,500.0,90.4662,90.5441,90.4272,90.5441,500.0
2024-03-20 15:05:00,92.96,93.0,92.96,93.0,520.0,90.5831,90.6221,90.5831,90.6221,520.0
2024-03-20 15:10:00,93.02,93.03,92.9,92.9,400.0,90.6416,90.6513,90.5246,90.5246,400.0
2024-03-20 15:15:00,92.86,92.94,92.86,92.94,300.0,90.4857,90.5636,90.4857,90.5636,300.0
2024-03-20 15:20:00,92.9,92.9,92.88,92.89,400.0,90.5246,90.5246,90.5052,90.5149,400.0
2024-03-20 15:25:00,93.0,93.03,93.0,93.03,356.0,90.6221,90.6513,90.6221,90.6513,356.0
2024-03-20 15:30:00,92.97,92.97,92.77,92.77,912.0,90.5928,90.5928,90.398,90.398,912.0
2024-03-20 15:35:00,92.76,92.76,92.5,92.63,1300.0,90.3882,90.3882,90.1349,90.2615,1300.0
2024-03-20 15:40:00,92.77,92.79,92.68,92.68,774.0,90.398,90.4175,90.3103,90.3103,774.0
2024-03-20 15:45:00,92.69,92.69,92.54,92.54,1087.0,90.32,90.32,90.1738,90.1738,1087.0
2024-03-20 15:50:00,92.57,92.92,92.5,92.85,2300.0,90.2031,90.5441,90.1349,90.4759,2300.0
2024-03-20 15:55:00,92.87,93.03,92.81,92.97,17061.0,90.4954,90.6513,90.4369,90.5928,17061.0
2024-03-21 09:30:00,93.16,93.16,93.16,93.16,0.0,90.778,90.778,90.778,90.778,0.0
2024-03-21 09:35:00,92.94,92.94,92.94,92.94,100.0,90.5636,90.5636,90.5636,90.5636,100.0
2024-03-21 09:40:00,92.62,92.89,92.62,92.89,900.0,90.2518,90.5149,90.2518,90.5149,900.0
2024-03-21 09:45:00,92.92,93.24,92.92,93.24,300.0,90.5441,90.8559,90.5441,90.8559,300.0
2024-03-21 09:50:00,93.29,93.31,93.29,93.31,302.0,90.9047,90.9242,90.9047,90.9242,302.0
2024-03-21 09:55:00,93.26,93.51,93.24,93.51,862.0,90.8754,91.119,90.8559,91.119,862.0
2024-03-21 10:00:00,93.48,93.51,93.48,93.51,300.0,91.0898,91.119,91.0898,91.119,300.0
2024-03-21 10:05:00,93.12,93.12,93.01,93.01,200.0,90.739,90.739,90.6318,90.6318,200.0
2024-03-21 10:10:00,92.87,92.96,92.87,92.96,600.0,90.4954,90.5831,90.4954,90.5831,600.0
2024-03-21 10:15:00,92.85,92.89,92.78,92.85,600.0,90.4759,90.5149,90.4077,90.4759,600.0
2024-03-21 10:20:00,92.92,92.92,92.92,92.92,100.0,90.5441,90.5441,90.5441,90.5441,100.0
2024-03-21 10:25:00,92.87,92.87,92.63,92.65,760.0,90.4954,90.4954,90.2615,90.281,760.0
2024-03-21 10:30:00,92.65,92.71,92.65,92.65,400.0,90.281,90.3395,90.281,90.281,400.0
2024-03-21 10:35:00,92.65,92.68,92.53,92.56,900.0,90.281,90.3103,90.1641,90.1933,900.0
2024-03-21 10:40:00,92.43,92.54,92.34,92.34,700.0,90.0667,90.1738,89.979,89.979,700.0
2024-03-21 10:45:00,92.38,92.4,92.37,92.38,451.0,90.0179,90.0374,90.0082,90.0179,451.0
2024-03-21 10:50:00,92.41,92.41,92.33,92.41,900.0,90.0472,90.0472,89.9692,90.0472,900.0
2024-03-21 10:55:00,92.39,92.4,92.39,92.4,200.0,90.0277,90.0374,90.0277,90.0374,200.0
2024-03-21 11:00:00,92.36,92.39,92.35,92.39,300.0,89.9984,90.0277,89.9887,90.0277,300.0
2024-03-21 11:05:00,92.54,92.54,92.5,92.53,300.0,90.1738,90.1738,90.1349,90.1641,300.0
2024-03-21 11:10:00,92.54,92.7,92.54,92.65,300.0,90.1738,90.3298,90.1738,90.281,300.0
2024-03-21 11:15:00,92.53,92.55,92.53,92.53,500.0,90.1641,90.1836,90.1641,90.1641,500.0
2024-03-21 11:20:00,92.53,92.53,92.47,92.47,400.0,90.1641,90.1641,90.1056,90.1056,400.0
2024-03-21 11:25:00,92.39,92.39,92.3,92.3,400.0,90.0277,90.0277,89.94,89.94,400.0
2024-03-21 11:30:00,92.25,92.29,92.25,92.26,600.0,89.8913,89.9302,89.8913,89.901,600.0
2024-03-21 11:35:00,92.16,92.17,92.15,92.15,600.0,89.8036,89.8133,89.7938,89.7938,600.0
2024-03-21 11:40:00,92.22,92.22,92.22,92.22,100.0,89.862,89.862,89.862,89.862,100.0
2024-03-21 11:45:00,92.21,92.31,92.21,92.31,400.0,89.8523,89.9497,89.8523,89.9497,400.0
2024-03-21 11:50:00,92.38,92.4,92.38,92.4,300.0,90.0179,90.0374,90.0179,90.0374,300.0
2024-03-21 11:55:00,92.3,92.33,92.25,92.25,833.0,89.94,89.9692,89.8913,89.8913,833.0
2024-03-21 12:00:00,92.23,92.23,92.1,92.1,750.0,89.8718,89.8718,89.7451,89.7451,750.0
2024-03-21 12:05:00,92.09,92.13,92.09,92.13,400.0,89.7354,89.7743,89.7354,89.7743,400.0
2024-03-21 12:10:00,92.04,92.04,92.01,92.01,200.0,89.6866,89.6866,89.6574,89.6574,200.0
2024-03-21 12:15:00,91.95,91.96,91.9,91.9,1153.0,89.5989,89.6087,89.5502,89.5502,1153.0
2024-03-21 12:20:00,91.81,91.85,91.79,91.8,1314.0,89.4625,89.5015,89.443,89.4528,1314.0
2024-03-21 12:25:00,91.79,91.9,91.79,91.9,500.0,89.443,89.5502,89.443,89.5502,500.0
2024-03-21 12:30:00,91.9,91.9,91.9,91.9,100.0,89.5502,89.5502,89.5502,89.5502,100.0
2024-03-21 12:35:00,91.76,91.76,91.68,91.7,900.0,89.4138,89.4138,89.3358,89.3553,900.0
2024-03-21 12:40:00,91.72,91.72,91.71,91.71,400.0,89.3748,89.3748,89.3651,89.3651,400.0
2024-03-21 12:45:00,91.64,91.71,91.63,91.71,402.0,89.2969,89.3651,89.2871,89.3651,402.0
2024-03-21 12:50:00,91.7,91.71,91.62,91.71,613.0,89.3553,89.3651,89.2774,89.3651,613.0
2024-03-21 12:55:00,91.66,91.69,91.66,91.69,400.0,89.3163,89.3456,89.3163,89.3456,400.0
2024-03-21 13:00:00,91.72,91.72,91.6,91.64,600.0,89.3748,89.3748,89.2579,89.2969,600.0
2024-03-21 13:05:00,91.65,91.65,91.64,91.64,300.0,89.3066,89.3066,89.2969,89.2969,300.0
2024-03-21 13:10:00,91.75,91.79,91.75,91.79,300.0,89.404,89.443,89.404,89.443,300.0
2024-03-21 13:15:00,91.78,91.78,91.77,91.77,200.0,89.4333,89.4333,89.4235,89.4235,200.0
2024-03-21 13:20:00,91.7,91.7,91.52,91.52,800.0,89.3553,89.3553,89.1799,89.1799,800.0
2024-03-21 13:25:00,91.49,91.51,91.4,91.47,800.0,89.1507,89.1702,89.063,89.1312,800.0
2024-03-21 13:30:00,91.4,91.42,91.34,91.37,1708.0,89.063,89.0825,89.0045,89.0338,1708.0
2024-03-21 13:35:00,91.35,91.42,91.35,91.42,400.0,89.0143,89.0825,89.0143,89.0825,400.0
2024-03-21 13:40:00,91.52,91.52,91.44,91.5,615.0,89.1799,89.1799,89.102,89.1604,615.0
2024-03-21 13:45:00,91.51,91.51,91.51,91.51,202.0,89.1702,89.1702,89.1702,89.1702,202.0
2024-03-21 13:50:00,91.51,91.52,91.42,91.42,600.0,89.1702,89.1799,89.0825,89.0825,600.0
2024-03-21 13:55:00,91.41,91.46,91.4,91.46,500.0,89.0727,89.1215,89.063,89.1215,500.0
2024-03-21 14:00:00,91.54,91.65,91.54,91.65,1100.0,89.1994,89.3066,89.1994,89.3066,1100.0
2024-03-21 14:05:00,91.62,91.65,91.6,91.65,800.0,89.2774,89.3066,89.2579,89.3066,800.0
2024-03-21 14:10:00,91.71,91.71,91.71,91.71,500.0,89.3651,89.3651,89.3651,89.3651,500.0
2024-03-21 14:15:00,91.72,91.86,91.72,91.81,800.0,89.3748,89.5112,89.3748,89.4625,800.0
2024-03-21 14:20:00,91.83,91.87,91.83,91.87,832.0,89.482,89.521,89.482,89.521,832.0
2024-03-21 14:25:00,91.89,91.89,91.86,91.89,500.0,89.5405,89.5405,89.5112,89.5405,500.0
2024-03-21 14:30:00,91.9,91.96,91.9,91.96,600.0,89.5502,89.6087,89.5502,89.6087,600.0
2024-03-21 14:35:00,92.0,92.08,92.0,92.05,1747.0,89.6477,89.7256,89.6477,89.6964,1747.0
2024-03-21 14:40:00,92.04,92.12,92.04,92.12,500.0,89.6866,89.7646,89.6866,89.7646,500.0
2024-03-21 14:45:00,92.17,92.17,92.15,92.16,555.0,89.8133,89.8133,89.7938,89.8036,555.0
2024-03-21 14:50:00,92.06,92.15,92.06,92.15,700.0,89.7061,89.7938,89.7061,89.7938,700.0
2024-03-21 14:55:00,92.13,92.25,92.13,92.25,600.0,89.7743,89.8913,89.7743,89.8913,600.0
2024-03-21 15:00:00,92.23,92.33,92.23,92.33,1700.0,89.8718,89.9692,89.8718,89.9692,1700.0
2024-03-21 15:05:00,92.34,92.35,92.24,92.3,1200.0,89.979,89.9887,89.8815,89.94,1200.0
2024-03-21 15:10:00,92.33,92.36,92.33,92.34,500.0,89.9692,89.9984,89.9692,89.979,500.0
2024-03-21 15:15:00,92.3,92.33,92.26,92.27,1000.0,89.94,89.9692,89.901,89.9107,1000.0
2024-03-21 15:20:00,92.26,92.31,92.26,92.31,1132.0,89.901,89.9497,89.901,89.9497,1132.0
2024-03-21 15:25:00,92.34,92.44,92.34,92.44,800.0,89.979,90.0764,89.979,90.0764,800.0
2024-03-21 15:30:00,92.44,92.63,92.44,92.62,1550.0,90.0764,90.2615,90.0764,90.2518,1550.0
2024-03-21 15:35:00,92.61,92.74,92.61,92.74,900.0,90.2421,90.3687,90.2421,90.3687,900.0
2024-03-21 15:40:00,92.87,92.87,92.82,92.83,669.0,90.4954,90.4954,90.4467,90.4564,669.0
2024-03-21 15:45:00,92.8,92.84,92.78,92.84,800.0,90.4272,90.4662,90.4077,90.4662,800.0
2024-03-21 15:50:00,92.83,92.83,92.73,92.75,2973.0,90.4564,90.4564,90.359,90.3785,2973.0
2024-03-21 15:55:00,92.8,93.24,92.8,93.09,10117.0,90.4272,90.8559,90.4272,90.7098,10117.0
2024-03-22 09:30:00,92.86,92.86,92.86,92.86,200.0,90.4857,90.4857,90.4857,90.4857,200.0
2024-03-22 09:35:00,92.98,93.47,92.98,93.47,736.0,90.6026,91.0801,90.6026,91.0801,736.0
2024-03-22 09:40:00,93.47,93.47,93.47,93.47,0.0,91.0801,91.0801,91.0801,91.0801,0.0
2024-03-22 09:45:00,93.34,93.34,93.34,93.34,100.0,90.9534,90.9534,90.9534,90.9534,100.0
2024-03-22 09:50:00,93.14,93.14,93.14,93.14,100.0,90.7585,90.7585,90.7585,90.7585,100.0
2024-03-22 09:55:00,93.14,93.14,93.14,93.14,0.0,90.7585,90.7585,90.7585,90.7585,0.0
2024-03-22 10:00:00,93.22,93.22,93.19,93.19,200.0,90.8365,90.8365,90.8072,90.8072,200.0
2024-03-22 10:05:00,93.19,93.19,93.19,93.19,0.0,90.8072,90.8072,90.8072,90.8072,0.0
2024-03-22 10:10:00,93.34,93.34,93.34,93.34,357.0,90.9534,90.9534,90.9534,90.9534,357.0
2024-03-22 10:15:00,93.34,93.34,93.3,93.3,200.0,90.9534,90.9534,90.9144,90.9144,200.0
2024-03-22 10:20:00,93.26,93.27,93.26,93.27,258.0,90.8754,90.8852,90.8754,90.8852,258.0
2024-03-22 10:25:00,93.22,93.22,93.12,93.12,400.0,90.8365,90.8365,90.739,90.739,400.0
2024-03-22 10:30:00,93.17,93.17,93.13,93.13,500.0,90.7877,90.7877,90.7488,90.7488,500.0
2024-03-22 10:35:00,93.17,93.21,93.17,93.17,900.0,90.7877,90.8267,90.7877,90.7877,900.0
2024-03-22 10:40:00,93.17,93.17,93.17,93.17,312.0,90.7877,90.7877,90.7877,90.7877,312.0
2024-03-22 10:45:00,93.04,93.04,93.04,93.04,200.0,90.6611,90.6611,90.6611,90.6611,200.0
2024-03-22 10:50:00,92.95,92.96,92.89,92.89,500.0,90.5734,90.5831,90.5149,90.5149,500.0
2024-03-22 10:55:00,92.88,92.88,92.82,92.82,500.0,90.5052,90.5052,90.4467,90.4467,500.0
2024-03-22 11:00:00,92.89,92.89,92.89,92.89,100.0,90.5149,90.5149,90.5149,90.5149,100.0
2024-03-22 11:05:00,92.8,92.81,92.8,92.81,200.0,90.4272,90.4369,90.4272,90.4369,200.0
2024-03-22 11:10:00,92.77,92.82,92.77,92.82,900.0,90.398,90.4467,90.398,90.4467,900.0
2024-03-22 11:15:00,92.82,92.82,92.82,92.82,100.0,90.4467,90.4467,90.4467,90.4467,100.0
2024-03-22 11:20:00,92.84,92.89,92.84,92.89,500.0,90.4662,90.5149,90.4662,90.5149,500.0
2024-03-22 11:25:00,92.87,92.93,92.83,92.93,1100.0,90.4954,90.5539,90.4564,90.5539,1100.0
2024-03-22 11:30:00,92.97,92.97,92.97,92.97,100.0,90.5928,90.5928,90.5928,90.5928,100.0
2024-03-22 11:35:00,93.07,93.13,93.06,93.13,700.0,90.6903,90.7488,90.6805,90.7488,700.0
2024-03-22 11:40:00,93.17,93.17,93.07,93.13,800.0,90.7877,90.7877,90.6903,90.7488,800.0
2024-03-22 11:45:00,93.12,93.12,93.1,93.1,300.0,90.739,90.739,90.7195,90.7195,300.0
2024-03-22 11:50:00,93.11,93.11,93.05,93.05,300.0,90.7293,90.7293,90.6708,90.6708,300.0
2024-03-22 11:55:00,92.95,92.95,92.95,92.95,200.0,90.5734,90.5734,90.5734,90.5734,200.0
2024-03-22 12:00:00,92.86,92.86,92.78,92.78,200.0,90.4857,90.4857,90.4077,90.4077,200.0
2024-03-22 12:05:00,92.66,92.66,92.66,92.66,100.0,90.2908,90.2908,90.2908,90.2908,100.0
2024-03-22 12:10:00,92.73,92.73,92.73,92.73,200.0,90.359,90.359,90.359,90.359,200.0
2024-03-22 12:15:00,92.76,92.76,92.69,92.69,200.0,90.3882,90.3882,90.32,90.32,200.0
2024-03-22 12:20:00,92.66,92.66,92.64,92.64,300.0,90.2908,90.2908,90.2713,90.2713,300.0
2024-03-22 12:25:00,92.6,92.6,92.56,92.56,398.0,90.2323,90.2323,90.1933,90.1933,398.0
2024-03-22 12:30:00,92.53,92.53,92.45,92.5,903.0,90.1641,90.1641,90.0861,90.1349,903.0
2024-03-22 12:35:00,92.52,92.53,92.51,92.53,500.0,90.1544,90.1641,90.1446,90.1641,500.0
2024-03-22 12:40:00,92.57,92.58,92.57,92.58,200.0,90.2031,90.2128,90.2031,90.2128,200.0
2024-03-22 12:45:00,92.59,92.59,92.56,92.56,200.0,90.2226,90.2226,90.1933,90.1933,200.0
2024-03-22 12:50:00,92.52,92.52,92.52,92.52,100.0,90.1544,90.1544,90.1544,90.1544,100.0
2024-03-22 12:55:00,92.5,92.5,92.43,92.43,200.0,90.1349,90.1349,90.0667,90.0667,200.0
2024-03-22 13:00:00,92.43,92.43,92.42,92.42,200.0,90.0667,90.0667,90.0569,90.0569,200.0
2024-03-22 13:05:00,92.46,92.49,92.45,92.49,500.0,90.0959,90.1251,90.0861,90.1251,500.0
2024-03-22 13:10:00,92.43,92.43,92.43,92.43,300.0,90.0667,90.0667,90.0667,90.0667,300.0
2024-03-22 13:15:00,92.42,92.42,92.42,92.42,100.0,90.0569,90.0569,90.0569,90.0569,100.0
2024-03-22 13:20:00,92.53,92.53,92.53,92.53,100.0,90.1641,90.1641,90.1641,90.1641,100.0
2024-03-22 13:25:00,92.54,92.54,92.51,92.51,200.0,90.1738,90.1738,90.1446,90.1446,200.0
2024-03-22 13:30:00,92.51,92.51,92.51,92.51,0.0,90.1446,90.1446,90.1446,90.1446,0.0
2024-03-22 13:35:00,92.52,92.52,92.42,92.45,900.0,90.1544,90.1544,90.0569,90.0861,900.0
2024-03-22 13:40:00,92.49,92.49,92.49,92.49,100.0,90.1251,90.1251,90.1251,90.1251,100.0
2024-03-22 13:45:00,92.5,92.52,92.5,92.52,400.0,90.1349,90.1544,90.1349,90.1544,400.0
2024-03-22 13:50:00,92.59,92.59,92.59,92.59,300.0,90.2226,90.2226,90.2226,90.2226,300.0
2024-03-22 13:55:00,92.58,92.58,92.58,92.58,100.0,90.2128,90.2128,90.2128,90.2128,100.0
2024-03-22 14:00:00,92.54,92.54,92.54,92.54,300.0,90.1738,90.1738,90.1738,90.1738,300.0
2024-03-22 14:05:00,92.53,92.53,92.52,92.52,200.0,90.1641,90.1641,90.1544,90.1544,200.0
2024-03-22 14:10:00,92.5,92.51,92.49,92.49,800.0,90.1349,90.1446,90.1251,90.1251,800.0
2024-03-22 14:15:00,92.41,92.42,92.41,92.41,600.0,90.0472,90.0569,90.0472,90.0472,600.0
2024-03-22 14:20:00,92.38,92.38,92.29,92.3,400.0,90.0179,90.0179,89.9302,89.94,400.0
2024-03-22 14:25:00,92.33,92.33,92.33,92.33,100.0,89.9692,89.9692,89.9692,89.9692,100.0
2024-03-22 14:30:00,92.34,92.37,92.34,92.36,300.0,89.979,90.0082,89.979,89.9984,300.0
2024-03-22 14:35:00,92.36,92.36,92.36,92.36,0.0,89.9984,89.9984,89.9984,89.9984,0.0
2024-03-22 14:40:00,92.33,92.34,92.33,92.34,200.0,89.9692,89.979,89.9692,89.979,200.0
2024-03-22 14:45:00,92.43,92.43,92.41,92.43,500.0,90.0667,90.0667,90.0472,90.0667,500.0
2024-03-22 14:50:00,92.38,92.38,92.29,92.29,1000.0,90.0179,90.0179,89.9302,89.9302,1000.0
2024-03-22 14:55:00,92.21,92.26,92.21,92.25,622.0,89.8523,89.901,89.8523,89.8913,622.0
2024-03-22 15:00:00,92.2,92.29,92.2,92.29,700.0,89.8425,89.9302,89.8425,89.9302,700.0
2024-03-22 15:05:00,92.25,92.25,92.25,92.25,100.0,89.8913,89.8913,89.8913,89.8913,100.0
2024-03-22 15:10:00,92.23,92.23,92.19,92.19,500.0,89.8718,89.8718,89.8328,89.8328,500.0
2024-03-22 15:15:00,92.1,92.13,92.02,92.05,800.0,89.7451,89.7743,89.6671,89.6964,800.0
2024-03-22 15:20:00,92.11,92.18,92.11,92.18,700.0,89.7548,89.823,89.7548,89.823,700.0
2024-03-22 15:25:00,92.26,92.27,92.26,92.27,600.0,89.901,89.9107,89.901,89.9107,600.0
2024-03-22 15:30:00,92.25,92.26,92.24,92.24,700.0,89.8913,89.901,89.8815,89.8815,700.0
2024-03-22 15:35:00,92.26,92.26,92.11,92.12,5934.0,89.901,89.901,89.7548,89.7646,5934.0
2024-03-22 15:40:00,92.16,92.23,92.16,92.22,510.0,89.8036,89.8718,89.8036,89.862,510.0
2024-03-22 15:45:00,92.21,92.24,92.16,92.17,1300.0,89.8523,89.8815,89.8036,89.8133,1300.0
2024-03-22 15:50:00,92.2,92.22,92.11,92.21,1200.0,89.8425,89.862,89.7548,89.8523,1200.0
2024-03-22 15:55:00,92.22,92.22,92.05,92.06,3207.0,89.862,89.862,89.6964,89.7061,3207.0
2024-03-25 09:30:00,92.3,92.3,92.3,92.3,100.0,89.94,89.94,89.94,89.94,100.0
2024-03-25 09:35:00,92.34,92.59,92.34,92.59,700.0,89.979,90.2226,89.979,90.2226,700.0
2024-03-25 09:40:00,92.59,92.59,92.59,92.59,0.0,90.2226,90.2226,90.2226,90.2226,0.0
2024-03-25 09:45:00,92.43,92.43,92.43,92.43,100.0,90.0667,90.0667,90.0667,90.0667,100.0
2024-03-25 09:50:00,92.37,92.37,92.29,92.29,200.0,90.0082,90.0082,89.9302,89.9302,200.0
2024-03-25 09:55:00,92.29,92.29,92.29,92.29,0.0,89.9302,89.9302,89.9302,89.9302,0.0
2024-03-25 10:00:00,92.21,92.31,92.21,92.31,1380.0,89.8523,89.9497,89.8523,89.9497,1380.0
2024-03-25 10:05:00,92.31,92.31,92.31,92.31,100.0,89.9497,89.9497,89.9497,89.9497,100.0
2024-03-25 10:10:00,92.2,92.2,92.07,92.07,200.0,89.8425,89.8425,89.7159,89.7159,200.0
2024-03-25 10:15:00,91.97,91.98,91.97,91.98,243.0,89.6184,89.6282,89.6184,89.6282,243.0
2024-03-25 10:20:00,91.98,91.98,91.98,91.98,0.0,89.6282,89.6282,89.6282,89.6282,0.0
2024-03-25 10:25:00,91.98,91.98,91.98,91.98,0.0,89.6282,89.6282,89.6282,89.6282,0.0
2024-03-25 10:30:00,91.98,91.98,91.98,91.98,0.0,89.6282,89.6282,89.6282,89.6282,0.0
2024-03-25 10:35:00,91.8,91.8,91.79,91.79,634.0,89.4528,89.4528,89.443,89.443,634.0
2024-03-25 10:40:00,91.83,91.86,91.83,91.86,200.0,89.482,89.5112,89.482,89.5112,200.0
2024-03-25 10:45:00,91.87,91.97,91.87,91.97,700.0,89.521,89.6184,89.521,89.6184,700.0
2024-03-25 10:50:00,91.92,91.92,91.92,91.92,200.0,89.5697,89.5697,89.5697,89.5697,200.0
2024-03-25 10:55:00,91.96,91.96,91.96,91.96,100.0,89.6087,89.6087,89.6087,89.6087,100.0
2024-03-25 11:00:00,91.84,91.84,91.84,91.84,100.0,89.4917,89.4917,89.4917,89.4917,100.0
2024-03-25 11:05:00,91.94,91.96,91.94,91.95,500.0,89.5892,89.6087,89.5892,89.5989,500.0
2024-03-25 11:10:00,91.93,91.93,91.91,91.91,200.0,89.5794,89.5794,89.56,89.56,200.0
2024-03-25 11:15:00,91.92,91.95,91.9,91.92,557.0,89.5697,89.5989,89.5502,89.5697,557.0
2024-03-25 11:20:00,91.89,91.89,91.89,91.89,100.0,89.5405,89.5405,89.5405,89.5405,100.0
2024-03-25 11:25:00,91.85,91.89,91.82,91.89,500.0,89.5015,89.5405,89.4723,89.5405,500.0
2024-03-25 11:30:00,91.84,91.84,91.84,91.84,100.0,89.4917,89.4917,89.4917,89.4917,100.0
2024-03-25 11:35:00,91.84,91.84,91.84,91.84,100.0,89.4917,89.4917,89.4917,89.4917,100.0
2024-03-25 11:40:00,91.79,91.79,91.79,91.79,100.0,89.443,89.443,89.443,89.443,100.0
2024-03-25 11:45:00,91.8,91.82,91.8,91.82,200.0,89.4528,89.4723,89.4528,89.4723,200.0
2024-03-25 11:50:00,91.78,91.78,91.78,91.78,100.0,89.4333,89.4333,89.4333,89.4333,100.0
2024-03-25 11:55:00,91.79,91.84,91.79,91.84,200.0,89.443,89.4917,89.443,89.4917,200.0
2024-03-25 12:00:00,91.87,91.94,91.87,91.94,400.0,89.521,89.5892,89.521,89.5892,400.0
2024-03-25 12:05:00,91.9,91.9,91.9,91.9,100.0,89.5502,89.5502,89.5502,89.5502,100.0
2024-03-25 12:10:00,91.88,91.88,91.88,91.88,200.0,89.5307,89.5307,89.5307,89.5307,200.0
2024-03-25 12:15:00,91.81,91.82,91.81,91.82,400.0,89.4625,89.4723,89.4625,89.4723,400.0
2024-03-25 12:20:00,91.74,91.74,91.72,91.72,500.0,89.3943,89.3943,89.3748,89.3748,500.0
2024-03-25 12:25:00,91.72,91.72,91.72,91.72,0.0,89.3748,89.3748,89.3748,89.3748,0.0
2024-03-25 12:30:00,91.65,91.66,91.65,91.66,200.0,89.3066,89.3163,89.3066,89.3163,200.0
2024-03-25 12:35:00,91.66,91.66,91.66,91.66,0.0,89.3163,89.3163,89.3163,89.3163,0.0
2024-03-25 12:40:00,91.67,91.68,91.62,91.62,400.0,89.3261,89.3358,89.2774,89.2774,400.0
2024-03-25 12:45:00,91.56,91.56,91.5,91.5,500.0,89.2189,89.2189,89.1604,89.1604,500.0
2024-03-25 12:50:00,91.51,91.57,91.51,91.57,500.0,89.1702,89.2286,89.1702,89.2286,500.0
2024-03-25 12:55:00,91.57,91.57,91.51,91.51,400.0,89.2286,89.2286,89.1702,89.1702,400.0
2024-03-25 13:00:00,91.5,91.51,91.49,91.49,700.0,89.1604,89.1702,89.1507,89.1507,700.0
2024-03-25 13:05:00,91.48,91.48,91.48,91.48,100.0,89.1409,89.1409,89.1409,89.1409,100.0
2024-03-25 13:10:00,91.59,91.6,91.59,91.6,325.0,89.2481,89.2579,89.2481,89.2579,325.0
2024-03-25 13:15:00,91.56,91.56,91.52,91.52,659.0,89.2189,89.2189,89.1799,89.1799,659.0
2024-03-25 13:20:00,91.49,91.51,91.45,91.5,500.0,89.1507,89.1702,89.1117,89.1604,500.0
2024-03-25 13:25:00,91.5,91.51,91.5,91.51,500.0,89.1604,89.1702,89.1604,89.1702,500.0
2024-03-25 13:30:00,91.49,91.5,91.49,91.5,307.0,89.1507,89.1604,89.1507,89.1604,307.0
2024-03-25 13:35:00,91.48,91.55,91.48,91.55,400.0,89.1409,89.2092,89.1409,89.2092,400.0
2024-03-25 13:40:00,91.55,91.55,91.55,91.55,100.0,89.2092,89.2092,89.2092,89.2092,100.0
2024-03-25 13:45:00,91.55,91.55,91.55,91.55,0.0,89.2092,89.2092,89.2092,89.2092,0.0
2024-03-25 13:50:00,91.54,91.54,91.54,91.54,100.0,89.1994,89.1994,89.1994,89.1994,100.0
2024-03-25 13:55:00,91.52,91.52,91.49,91.49,800.0,89.1799,89.1799,89.1507,89.1507,800.0
2024-03-25 14:00:00,91.49,91.52,91.48,91.52,400.0,89.1507,89.1799,89.1409,89.1799,400.0
2024-03-25 14:05:00,91.47,91.47,91.47,91.47,247.0,89.1312,89.1312,89.1312,89.1312,247.0
2024-03-25 14:10:00,91.45,91.46,91.45,91.46,200.0,89.1117,89.1215,89.1117,89.1215,200.0
2024-03-25 14:15:00,91.44,91.44,91.41,91.41,300.0,89.102,89.102,89.0727,89.0727,300.0
2024-03-25 14:20:00,91.41,91.41,91.41,91.41,0.0,89.0727,89.0727,89.0727,89.0727,0.0
2024-03-25 14:25:00,91.49,91.49,91.49,91.49,200.0,89.1507,89.1507,89.1507,89.1507,200.0
2024-03-25 14:30:00,91.5,91.53,91.5,91.53,500.0,89.1604,89.1897,89.1604,89.1897,500.0
2024-03-25 14:35:00,91.59,91.59,91.56,91.56,500.0,89.2481,89.2481,89.2189,89.2189,500.0
2024-03-25 14:40:00,91.52,91.52,91.49,91.49,300.0,89.1799,89.1799,89.1507,89.1507,300.0
2024-03-25 14:45:00,91.41,91.48,91.41,91.48,400.0,89.0727,89.1409,89.0727,89.1409,400.0
2024-03-25 14:50:00,91.5,91.53,91.49,91.53,500.0,89.1604,89.1897,89.1507,89.1897,500.0
2024-03-25 14:55:00,91.62,91.62,91.62,91.62,100.0,89.2774,89.2774,89.2774,89.2774,100.0
2024-03-25 15:00:00,91.63,91.73,91.63,91.73,1000.0,89.2871,89.3846,89.2871,89.3846,1000.0
2024-03-25 15:05:00,91.73,91.73,91.6,91.6,883.0,89.3846,89.3846,89.2579,89.2579,883.0
2024-03-25 15:10:00,91.6,91.69,91.6,91.69,300.0,89.2579,89.3456,89.2579,89.3456,300.0
2024-03-25 15:15:00,91.71,91.72,91.69,91.7,620.0,89.3651,89.3748,89.3456,89.3553,620.0
2024-03-25 15:20:00,91.72,91.79,91.72,91.79,532.0,89.3748,89.443,89.3748,89.443,532.0
2024-03-25 15:25:00,91.79,91.79,91.74,91.74,400.0,89.443,89.443,89.3943,89.3943,400.0
2024-03-25 15:30:00,91.76,91.76,91.69,91.69,200.0,89.4138,89.4138,89.3456,89.3456,200.0
2024-03-25 15:35:00,91.61,91.63,91.6,91.63,500.0,89.2676,89.2871,89.2579,89.2871,500.0
2024-03-25 15:40:00,91.66,91.66,91.62,91.62,300.0,89.3163,89.3163,89.2774,89.2774,300.0
2024-03-25 15:45:00,91.56,91.56,91.39,91.4,2100.0,89.2189,89.2189,89.0532,89.063,2100.0
2024-03-25 15:50:00,91.35,91.35,91.25,91.34,3260.0,89.0143,89.0143,88.9168,89.0045,3260.0
2024-03-25 15:55:00,91.35,91.35,91.26,91.27,3200.0,89.0143,89.0143,88.9266,88.9363,3200.0
2024-03-26 09:30:00,92.01,92.01,91.94,91.94,600.0,89.6574,89.6574,89.5892,89.5892,600.0
2024-03-26 09:35:00,91.97,91.97,91.75,91.82,558.0,89.6184,89.6184,89.404,89.4723,558.0
2024-03-26 09:40:00,92.12,92.12,92.12,92.12,100.0,89.7646,89.7646,89.7646,89.7646,100.0
2024-03-26 09:45:00,92.09,92.19,92.08,92.19,500.0,89.7354,89.8328,89.7256,89.8328,500.0
2024-03-26 09:50:00,92.17,92.17,92.1,92.1,600.0,89.8133,89.8133,89.7451,89.7451,600.0
2024-03-26 09:55:00,92.08,92.18,92.08,92.13,560.0,89.7256,89.823,89.7256,89.7743,560.0
2024-03-26 10:00:00,92.16,92.19,92.13,92.17,700.0,89.8036,89.8328,89.7743,89.8133,700.0
2024-03-26 10:05:00,92.23,92.24,92.22,92.24,400.0,89.8718,89.8815,89.862,89.8815,400.0
2024-03-26 10:10:00,92.28,92.28,92.02,92.02,1399.0,89.9205,89.9205,89.6671,89.6671,1399.0
2024-03-26 10:15:00,92.08,92.32,92.08,92.25,1178.0,89.7256,89.9595,89.7256,89.8913,1178.0
2024-03-26 10:20:00,92.27,92.27,92.21,92.21,1275.0,89.9107,89.9107,89.8523,89.8523,1275.0
2024-03-26 10:25:00,92.14,92.14,91.94,91.95,755.0,89.7841,89.7841,89.5892,89.5989,755.0
2024-03-26 10:30:00,92.11,92.11,92.06,92.06,975.0,89.7548,89.7548,89.7061,89.7061,975.0
2024-03-26 10:35:00,92.01,92.01,91.7,91.7,2511.0,89.6574,89.6574,89.3553,89.3553,2511.0
2024-03-26 10:40:00,91.67,91.85,91.67,91.76,1560.0,89.3261,89.5015,89.3261,89.4138,1560.0
2024-03-26 10:45:00,91.75,91.75,91.68,91.68,1000.0,89.404,89.404,89.3358,89.3358,1000.0
2024-03-26 10:50:00,91.75,91.75,91.72,91.72,400.0,89.404,89.404,89.3748,89.3748,400.0
2024-03-26 10:55:00,91.75,91.87,91.75,91.87,719.0,89.404,89.521,89.404,89.521,719.0
2024-03-26 11:00:00,91.94,91.94,91.85,91.85,600.0,89.5892,89.5892,89.5015,89.5015,600.0
2024-03-26 11:05:00,91.85,91.85,91.85,91.85,0.0,89.5015,89.5015,89.5015,89.5015,0.0
2024-03-26 11:10:00,91.85,91.85,91.75,91.76,522.0,89.5015,89.5015,89.404,89.4138,522.0
2024-03-26 11:15:00,91.76,91.83,91.65,91.65,1653.0,89.4138,89.482,89.3066,89.3066,1653.0
2024-03-26 11:20:00,91.69,91.72,91.69,91.72,700.0,89.3456,89.3748,89.3456,89.3748,700.0
2024-03-26 11:25:00,91.7,91.73,91.68,91.71,800.0,89.3553,89.3846,89.3358,89.3651,800.0
2024-03-26 11:30:00,91.7,91.73,91.68,91.71,800.0,89.3553,89.3846,89.3358,89.3651,800.0
2024-03-26 11:35:00,91.73,91.75,91.67,91.67,1100.0,89.3846,89.404,89.3261,89.3261,1100.0
2024-03-26 11:40:00,91.66,91.7,91.66,91.7,500.0,89.3163,89.3553,89.3163,89.3553,500.0
2024-03-26 11:45:00,91.82,91.87,91.82,91.87,300.0,89.4723,89.521,89.4723,89.521,300.0
2024-03-26 11:50:00,91.87,91.92,91.87,91.89,659.0,89.521,89.5697,89.521,89.5405,659.0
2024-03-26 11:55:00,91.87,91.89,91.86,91.86,593.0,89.521,89.5405,89.5112,89.5112,593.0
2024-03-26 12:00:00,91.8,91.8,91.78,91.78,453.0,89.4528,89.4528,89.4333,89.4333,453.0
2024-03-26 12:05:00,91.78,91.78,91.76,91.77,500.0,89.4333,89.4333,89.4138,89.4235,500.0
2024-03-26 12:10:00,91.77,91.77,91.77,91.77,100.0,89.4235,89.4235,89.4235,89.4235,100.0
2024-03-26 12:15:00,91.76,91.8,91.76,91.77,600.0,89.4138,89.4528,89.4138,89.4235,600.0
2024-03-26 12:20:00,91.85,91.85,91.85,91.85,100.0,89.5015,89.5015,89.5015,89.5015,100.0
2024-03-26 12:25:00,91.86,91.86,91.86,91.86,100.0,89.5112,89.5112,89.5112,89.5112,100.0
2024-03-26 12:30:00,91.88,91.88,91.82,91.82,400.0,89.5307,89.5307,89.4723,89.4723,400.0
2024-03-26 12:35:00,91.82,91.82,91.82,91.82,0.0,89.4723,89.4723,89.4723,89.4723,0.0
2024-03-26 12:40:00,91.82,91.82,91.82,91.82,0.0,89.4723,89.4723,89.4723,89.4723,0.0
2024-03-26 12:45:00,91.83,91.83,91.83,91.83,100.0,89.482,89.482,89.482,89.482,100.0
2024-03-26 12:50:00,91.75,91.75,91.75,91.75,100.0,89.404,89.404,89.404,89.404,100.0
2024-03-26 12:55:00,91.75,91.75,91.75,91.75,0.0,89.404,89.404,89.404,89.404,0.0
2024-03-26 13:00:00,91.75,91.75,91.75,91.75,0.0,89.404,89.404,89.404,89.404,0.0
2024-03-26 13:05:00,91.58,91.58,91.53,91.53,300.0,89.2384,89.2384,89.1897,89.1897,300.0
2024-03-26 13:10:00,91.49,91.49,91.49,91.49,100.0,89.1507,89.1507,89.1507,89.1507,100.0
2024-03-26 13:15:00,91.49,91.49,91.49,91.49,0.0,89.1507,89.1507,89.1507,89.1507,0.0
2024-03-26 13:20:00,91.49,91.49,91.49,91.49,0.0,89.1507,89.1507,89.1507,89.1507,0.0
2024-03-26 13:25:00,91.49,91.49,91.49,91.49,0.0,89.1507,89.1507,89.1507,89.1507,0.0
2024-03-26 13:30:00,91.42,91.42,91.42,91.42,100.0,89.0825,89.0825,89.0825,89.0825,100.0
2024-03-26 13:35:00,91.42,91.42,91.42,91.42,0.0,89.0825,89.0825,89.0825,89.0825,0.0
2024-03-26 13:40:00,91.42,91.42,91.42,91.42,0.0,89.0825,89.0825,89.0825,89.0825,0.0
2024-03-26 13:45:00,91.34,91.34,91.34,91.34,100.0,89.0045,89.0045,89.0045,89.0045,100.0
2024-03-26 13:50:00,91.36,91.4,91.36,91.4,839.0,89.024,89.063,89.024,89.063,839.0
2024-03-26 13:55:00,91.34,91.36,91.34,91.36,503.0,89.0045,89.024,89.0045,89.024,503.0
2024-03-26 14:00:00,91.35,91.35,91.35,91.35,200.0,89.0143,89.0143,89.0143,89.0143,200.0
2024-03-26 14:05:00,91.37,91.37,91.35,91.35,400.0,89.0338,89.0338,89.0143,89.0143,400.0
2024-03-26 14:10:00,91.37,91.37,91.35,91.35,200.0,89.0338,89.0338,89.0143,89.0143,200.0
2024-03-26 14:15:00,91.41,91.41,91.41,91.41,100.0,89.0727,89.0727,89.0727,89.0727,100.0
2024-03-26 14:20:00,91.41,91.41,91.41,91.41,0.0,89.0727,89.0727,89.0727,89.0727,0.0
2024-03-26 14:25:00,91.41,91.41,91.41,91.41,100.0,89.0727,89.0727,89.0727,89.0727,100.0
2024-03-26 14:30:00,91.41,91.41,91.41,91.41,0.0,89.0727,89.0727,89.0727,89.0727,0.0
2024-03-26 14:35:00,91.39,91.39,91.39,91.39,100.0,89.0532,89.0532,89.0532,89.0532,100.0
2024-03-26 14:40:00,91.43,91.43,91.43,91.43,100.0,89.0922,89.0922,89.0922,89.0922,100.0
2024-03-26 14:45:00,91.43,91.43,91.43,91.43,0.0,89.0922,89.0922,89.0922,89.0922,0.0
2024-03-26 14:50:00,91.43,91.43,91.43,91.43,0.0,89.0922,89.0922,89.0922,89.0922,0.0
2024-03-26 14:55:00,91.43,91.43,91.43,91.43,0.0,89.0922,89.0922,89.0922,89.0922,0.0
2024-03-26 15:00:00,91.58,91.58,91.55,91.55,500.0,89.2384,89.2384,89.2092,89.2092,500.0
2024-03-26 15:05:00,91.61,91.61,91.59,91.59,400.0,89.2676,89.2676,89.2481,89.2481,400.0
2024-03-26 15:10:00,91.58,91.58,91.57,91.57,300.0,89.2384,89.2384,89.2286,89.2286,300.0
2024-03-26 15:15:00,91.57,91.66,91.57,91.66,412.0,89.2286,89.3163,89.2286,89.3163,412.0
2024-03-26 15:20:00,91.64,91.64,91.56,91.56,400.0,89.2969,89.2969,89.2189,89.2189,400.0
2024-03-26 15:25:00,91.58,91.58,91.58,91.58,300.0,89.2384,89.2384,89.2384,89.2384,300.0
2024-03-26 15:30:00,91.55,91.56,91.55,91.56,200.0,89.2092,89.2189,89.2092,89.2189,200.0
2024-03-26 15:35:00,91.44,91.47,91.43,91.43,1000.0,89.102,89.1312,89.0922,89.0922,1000.0
2024-03-26 15:40:00,91.52,91.52,91.52,91.52,100.0,89.1799,89.1799,89.1799,89.1799,100.0
2024-03-26 15:45:00,91.41,91.41,91.33,91.33,400.0,89.0727,89.0727,88.9948,88.9948,400.0
2024-03-26 15:50:00,91.33,91.33,91.21,91.26,800.0,88.9948,88.9948,88.8779,88.9266,800.0
2024-03-26 15:55:00,91.24,91.27,90.99,91.08,4805.0,88.9071,88.9363,88.6635,88.7512,4805.0
2024-03-27 09:30:00,91.29,91.63,91.29,91.63,971.0,88.9558,89.2871,88.9558,89.2871,971.0
2024-03-27 09:35:00,91.63,91.63,91.63,91.63,0.0,89.2871,89.2871,89.2871,89.2871,0.0
2024-03-27 09:40:00,91.63,91.63,91.63,91.63,0.0,89.2871,89.2871,89.2871,89.2871,0.0
2024-03-27 09:45:00,91.86,91.86,91.86,91.86,100.0,89.5112,89.5112,89.5112,89.5112,100.0
2024-03-27 09:50:00,91.86,91.86,91.86,91.86,0.0,89.5112,89.5112,89.5112,89.5112,0.0
2024-03-27 09:55:00,91.86,91.86,91.86,91.86,0.0,89.5112,89.5112,89.5112,89.5112,0.0
2024-03-27 10:00:00,92.07,92.07,92.07,92.07,100.0,89.7159,89.7159,89.7159,89.7159,100.0
2024-03-27 10:05:00,91.93,92.09,91.93,92.09,200.0,89.5794,89.7354,89.5794,89.7354,200.0
2024-03-27 10:10:00,92.08,92.14,92.03,92.04,800.0,89.7256,89.7841,89.6769,89.6866,800.0
2024-03-27 10:15:00,92.09,92.26,92.09,92.26,600.0,89.7354,89.901,89.7354,89.901,600.0
2024-03-27 10:20:00,92.22,92.22,92.22,92.22,100.0,89.862,89.862,89.862,89.862,100.0
2024-03-27 10:25:00,92.25,92.25,92.1,92.15,1751.0,89.8913,89.8913,89.7451,89.7938,1751.0
2024-03-27 10:30:00,92.2,92.21,92.14,92.19,1300.0,89.8425,89.8523,89.7841,89.8328,1300.0
2024-03-27 10:35:00,92.24,92.37,92.24,92.33,1238.0,89.8815,90.0082,89.8815,89.9692,1238.0
2024-03-27 10:40:00,92.2,92.25,92.16,92.19,600.0,89.8425,89.8913,89.8036,89.8328,600.0
2024-03-27 10:45:00,92.05,92.08,92.05,92.08,1003.0,89.6964,89.7256,89.6964,89.7256,1003.0
2024-03-27 10:50:00,92.02,92.03,92.02,92.02,600.0,89.6671,89.6769,89.6671,89.6671,600.0
2024-03-27 10:55:00,91.94,91.96,91.94,91.96,500.0,89.5892,89.6087,89.5892,89.6087,500.0
2024-03-27 11:00:00,91.97,91.98,91.97,91.98,200.0,89.6184,89.6282,89.6184,89.6282,200.0
2024-03-27 11:05:00,92.03,92.03,92.03,92.03,103.0,89.6769,89.6769,89.6769,89.6769,103.0
2024-03-27 11:10:00,92.15,92.15,92.11,92.11,500.0,89.7938,89.7938,89.7548,89.7548,500.0
2024-03-27 11:15:00,92.14,92.17,92.14,92.17,500.0,89.7841,89.8133,89.7841,89.8133,500.0
2024-03-27 11:20:00,92.17,92.21,92.16,92.21,500.0,89.8133,89.8523,89.8036,89.8523,500.0
2024-03-27 11:25:00,92.23,92.23,92.23,92.23,200.0,89.8718,89.8718,89.8718,89.8718,200.0
2024-03-27 11:30:00,92.25,92.27,92.25,92.27,600.0,89.8913,89.9107,89.8913,89.9107,600.0
2024-03-27 11:35:00,92.12,92.19,92.12,92.18,1100.0,89.7646,89.8328,89.7646,89.823,1100.0
2024-03-27 11:40:00,92.15,92.15,92.11,92.13,457.0,89.7938,89.7938,89.7548,89.7743,457.0
2024-03-27 11:45:00,92.15,92.21,92.15,92.21,400.0,89.7938,89.8523,89.7938,89.8523,400.0
2024-03-27 11:50:00,92.19,92.19,92.19,92.19,100.0,89.8328,89.8328,89.8328,89.8328,100.0
2024-03-27 11:55:00,92.24,92.24,92.24,92.24,100.0,89.8815,89.8815,89.8815,89.8815,100.0
2024-03-27 12:00:00,92.37,92.42,92.35,92.35,500.0,90.0082,90.0569,89.9887,89.9887,500.0
2024-03-27 12:05:00,92.25,92.25,92.25,92.25,200.0,89.8913,89.8913,89.8913,89.8913,200.0
2024-03-27 12:10:00,92.25,92.25,92.25,92.25,0.0,89.8913,89.8913,89.8913,89.8913,0.0
2024-03-27 12:15:00,92.48,92.49,92.48,92.49,400.0,90.1154,90.1251,90.1154,90.1251,400.0
2024-03-27 12:20:00,92.5,92.64,92.47,92.64,500.0,90.1349,90.2713,90.1056,90.2713,500.0
2024-03-27 12:25:00,92.64,92.69,92.61,92.67,700.0,90.2713,90.32,90.2421,90.3005,700.0
2024-03-27 12:30:00,92.7,92.72,92.7,92.72,300.0,90.3298,90.3492,90.3298,90.3492,300.0
2024-03-27 12:35:00,92.71,92.71,92.71,92.71,100.0,90.3395,90.3395,90.3395,90.3395,100.0
2024-03-27 12:40:00,92.73,92.74,92.72,92.74,400.0,90.359,90.3687,90.3492,90.3687,400.0
2024-03-27 12:45:00,92.73,92.74,92.73,92.74,200.0,90.359,90.3687,90.359,90.3687,200.0
2024-03-27 12:50:00,92.75,92.76,92.72,92.72,700.0,90.3785,90.3882,90.3492,90.3492,700.0
2024-03-27 12:55:00,92.73,92.73,92.68,92.68,200.0,90.359,90.359,90.3103,90.3103,200.0
2024-03-27 13:00:00,92.68,92.69,92.6,92.6,400.0,90.3103,90.32,90.2323,90.2323,400.0
2024-03-27 13:05:00,92.56,92.56,92.56,92.56,100.0,90.1933,90.1933,90.1933,90.1933,100.0
2024-03-27 13:10:00,92.58,92.58,92.53,92.53,300.0,90.2128,90.2128,90.1641,90.1641,300.0
2024-03-27 13:15:00,92.54,92.62,92.53,92.62,700.0,90.1738,90.2518,90.1641,90.2518,700.0
2024-03-27 13:20:00,92.62,92.62,92.57,92.57,500.0,90.2518,90.2518,90.2031,90.2031,500.0
2024-03-27 13:25:00,92.58,92.61,92.58,92.61,600.0,90.2128,90.2421,90.2128,90.2421,600.0
2024-03-27 13:30:00,92.67,92.67,92.65,92.65,500.0,90.3005,90.3005,90.281,90.281,500.0
2024-03-27 13:35:00,92.65,92.65,92.65,92.65,0.0,90.281,90.281,90.281,90.281,0.0
2024-03-27 13:40:00,92.53,92.53,92.53,92.53,100.0,90.1641,90.1641,90.1641,90.1641,100.0
2024-03-27 13:45:00,92.5,92.5,92.4,92.4,300.0,90.1349,90.1349,90.0374,90.0374,300.0
2024-03-27 13:50:00,92.4,92.44,92.4,92.44,200.0,90.0374,90.0764,90.0374,90.0764,200.0
2024-03-27 13:55:00,92.42,92.42,92.4,92.4,315.0,90.0569,90.0569,90.0374,90.0374,315.0
2024-03-27 14:00:00,92.4,92.5,92.38,92.5,500.0,90.0374,90.1349,90.0179,90.1349,500.0
2024-03-27 14:05:00,92.47,92.47,92.47,92.47,100.0,90.1056,90.1056,90.1056,90.1056,100.0
2024-03-27 14:10:00,92.43,92.47,92.43,92.47,300.0,90.0667,90.1056,90.0667,90.1056,300.0
2024-03-27 14:15:00,92.48,92.59,92.48,92.59,1640.0,90.1154,90.2226,90.1154,90.2226,1640.0
2024-03-27 14:20:00,92.6,92.6,92.56,92.59,413.0,90.2323,90.2323,90.1933,90.2226,413.0
2024-03-27 14:25:00,92.66,92.66,92.63,92.63,501.0,90.2908,90.2908,90.2615,90.2615,501.0
2024-03-27 14:30:00,92.65,92.65,92.5,92.52,1750.0,90.281,90.281,90.1349,90.1544,1750.0
2024-03-27 14:35:00,92.47,92.5,92.47,92.47,527.0,90.1056,90.1349,90.1056,90.1056,527.0
2024-03-27 14:40:00,92.5,92.5,92.49,92.49,224.0,90.1349,90.1349,90.1251,90.1251,224.0
2024-03-27 14:45:00,92.43,92.43,92.42,92.42,300.0,90.0667,90.0667,90.0569,90.0569,300.0
2024-03-27 14:50:00,92.46,92.46,92.42,92.42,300.0,90.0959,90.0959,90.0569,90.0569,300.0
2024-03-27 14:55:00,92.43,92.47,92.43,92.44,500.0,90.0667,90.1056,90.0667,90.0764,500.0
2024-03-27 15:00:00,92.42,92.44,92.42,92.44,200.0,90.0569,90.0764,90.0569,90.0764,200.0
2024-03-27 15:05:00,92.44,92.47,92.41,92.47,642.0,90.0764,90.1056,90.0472,90.1056,642.0
2024-03-27 15:10:00,92.41,92.48,92.41,92.48,1235.0,90.0472,90.1154,90.0472,90.1154,1235.0
2024-03-27 15:15:00,92.48,92.48,92.46,92.46,400.0,90.1154,90.1154,90.0959,90.0959,400.0
2024-03-27 15:20:00,92.49,92.65,92.49,92.65,1300.0,90.1251,90.281,90.1251,90.281,1300.0
2024-03-27 15:25:00,92.65,92.75,92.64,92.71,1289.0,90.281,90.3785,90.2713,90.3395,1289.0
2024-03-27 15:30:00,92.72,92.72,92.71,92.71,310.0,90.3492,90.3492,90.3395,90.3395,310.0
2024-03-27 15:35:00,92.72,92.76,92.64,92.67,2759.0,90.3492,90.3882,90.2713,90.3005,2759.0
2024-03-27 15:40:00,92.64,92.75,92.64,92.74,3114.0,90.2713,90.3785,90.2713,90.3687,3114.0
2024-03-27 15:45:00,92.75,92.78,92.68,92.77,2185.0,90.3785,90.4077,90.3103,90.398,2185.0
2024-03-27 15:50:00,92.76,92.82,92.73,92.82,2259.0,90.3882,90.4467,90.359,90.4467,2259.0
2024-03-27 15:55:00,92.81,92.86,92.78,92.81,16851.0,90.4369,90.4857,90.4077,90.4369,16851.0
2024-03-28 09:40:00,93.29,93.29,93.21,93.21,400.0,90.9047,90.9047,90.8267,90.8267,400.0
2024-03-28 09:45:00,93.28,93.3,93.27,93.27,520.0,90.8949,90.9144,90.8852,90.8852,520.0
2024-03-28 09:50:00,93.27,93.27,93.27,93.27,0.0,90.8852,90.8852,90.8852,90.8852,0.0
2024-03-28 09:55:00,93.27,93.27,93.27,93.27,0.0,90.8852,90.8852,90.8852,90.8852,0.0
2024-03-28 10:00:00,93.15,93.25,93.15,93.25,382.0,90.7682,90.8657,90.7682,90.8657,382.0
2024-03-28 10:05:00,93.28,93.28,93.23,93.23,400.0,90.8949,90.8949,90.8462,90.8462,400.0
2024-03-28 10:10:00,93.29,93.31,93.29,93.29,400.0,90.9047,90.9242,90.9047,90.9047,400.0
2024-03-28 10:15:00,93.28,93.34,93.28,93.32,600.0,90.8949,90.9534,90.8949,90.9339,600.0
2024-03-28 10:20:00,93.32,93.5,93.32,93.5,2388.0,90.9339,91.1093,90.9339,91.1093,2388.0
2024-03-28 10:25:00,93.56,93.56,93.52,93.55,903.0,91.1678,91.1678,91.1288,91.158,903.0
2024-03-28 10:30:00,93.53,93.59,93.5,93.5,603.0,91.1385,91.197,91.1093,91.1093,603.0
2024-03-28 10:35:00,93.52,93.52,93.47,93.52,691.0,91.1288,91.1288,91.0801,91.1288,691.0
2024-03-28 10:40:00,93.49,93.49,93.32,93.32,600.0,91.0996,91.0996,90.9339,90.9339,600.0
2024-03-28 10:45:00,93.31,93.31,93.24,93.24,700.0,90.9242,90.9242,90.8559,90.8559,700.0
2024-03-28 10:50:00,93.27,93.34,93.27,93.34,800.0,90.8852,90.9534,90.8852,90.9534,800.0
2024-03-28 10:55:00,93.29,93.3,93.29,93.3,200.0,90.9047,90.9144,90.9047,90.9144,200.0
2024-03-28 11:00:00,93.27,93.37,93.26,93.35,400.0,90.8852,90.9826,90.8754,90.9631,400.0
2024-03-28 11:05:00,93.23,93.23,93.14,93.14,500.0,90.8462,90.8462,90.7585,90.7585,500.0
2024-03-28 11:10:00,93.16,93.16,93.16,93.16,200.0,90.778,90.778,90.778,90.778,200.0
2024-03-28 11:15:00,93.16,93.19,93.15,93.19,800.0,90.778,90.8072,90.7682,90.8072,800.0
2024-03-28 11:20:00,93.19,93.21,93.17,93.21,1659.0,90.8072,90.8267,90.7877,90.8267,1659.0
2024-03-28 11:25:00,93.21,93.21,93.17,93.17,400.0,90.8267,90.8267,90.7877,90.7877,400.0
2024-03-28 11:30:00,93.09,93.14,93.09,93.12,1000.0,90.7098,90.7585,90.7098,90.739,1000.0
2024-03-28 11:35:00,93.13,93.15,93.13,93.15,825.0,90.7488,90.7682,90.7488,90.7682,825.0
2024-03-28 11:40:00,93.12,93.19,93.12,93.15,400.0,90.739,90.8072,90.739,90.7682,400.0
2024-03-28 11:45:00,93.13,93.13,92.99,92.99,846.0,90.7488,90.7488,90.6123,90.6123,846.0
2024-03-28 11:50:00,93.05,93.09,93.05,93.06,500.0,90.6708,90.7098,90.6708,90.6805,500.0
2024-03-28 11:55:00,93.0,93.09,93.0,93.09,832.0,90.6221,90.7098,90.6221,90.7098,832.0
2024-03-28 12:00:00,93.05,93.08,93.03,93.05,1670.0,90.6708,90.7,90.6513,90.6708,1670.0
2024-03-28 12:05:00,93.07,93.08,93.04,93.07,700.0,90.6903,90.7,90.6611,90.6903,700.0
2024-03-28 12:10:00,93.03,93.07,93.03,93.07,700.0,90.6513,90.6903,90.6513,90.6903,700.0
2024-03-28 12:15:00,93.03,93.09,93.03,93.09,600.0,90.6513,90.7098,90.6513,90.7098,600.0
2024-03-28 12:20:00,93.11,93.16,93.09,93.12,765.0,90.7293,90.778,90.7098,90.739,765.0
2024-03-28 12:25:00,93.12,93.14,93.12,93.14,700.0,90.739,90.7585,90.739,90.7585,700.0
2024-03-28 12:30:00,93.16,93.16,93.13,93.13,300.0,90.778,90.778,90.7488,90.7488,300.0
2024-03-28 12:35:00,93.09,93.09,93.09,93.09,200.0,90.7098,90.7098,90.7098,90.7098,200.0
2024-03-28 12:40:00,93.05,93.06,93.05,93.05,500.0,90.6708,90.6805,90.6708,90.6708,500.0
2024-03-28 12:45:00,92.99,93.03,92.99,93.03,906.0,90.6123,90.6513,90.6123,90.6513,906.0
2024-03-28 12:50:00,93.08,93.08,93.06,93.06,400.0,90.7,90.7,90.6805,90.6805,400.0
2024-03-28 12:55:00,93.06,93.06,93.06,93.06,0.0,90.6805,90.6805,90.6805,90.6805,0.0
2024-03-28 13:00:00,93.07,93.14,93.04,93.14,1100.0,90.6903,90.7585,90.6611,90.7585,1100.0
2024-03-28 13:05:00,93.17,93.18,93.16,93.16,802.0,90.7877,90.7975,90.778,90.778,802.0
2024-03-28 13:10:00,93.16,93.22,93.16,93.21,300.0,90.778,90.8365,90.778,90.8267,300.0
2024-03-28 13:15:00,93.19,93.19,93.18,93.18,200.0,90.8072,90.8072,90.7975,90.7975,200.0
2024-03-28 13:20:00,93.17,93.19,93.17,93.19,200.0,90.7877,90.8072,90.7877,90.8072,200.0
2024-03-28 13:25:00,93.2,93.21,93.2,93.21,200.0,90.817,90.8267,90.817,90.8267,200.0
2024-03-28 13:30:00,93.2,93.21,93.18,93.18,618.0,90.817,90.8267,90.7975,90.7975,618.0
2024-03-28 13:35:00,93.11,93.22,93.11,93.22,700.0,90.7293,90.8365,90.7293,90.8365,700.0
2024-03-28 13:40:00,93.22,93.32,93.22,93.32,1026.0,90.8365,90.9339,90.8365,90.9339,1026.0
2024-03-28 13:45:00,93.2,93.24,93.2,93.24,400.0,90.817,90.8559,90.817,90.8559,400.0
2024-03-28 13:50:00,93.21,93.21,93.21,93.21,200.0,90.8267,90.8267,90.8267,90.8267,200.0
2024-03-28 13:55:00,93.19,93.19,93.19,93.19,200.0,90.8072,90.8072,90.8072,90.8072,200.0
2024-03-28 14:00:00,93.21,93.24,93.21,93.23,923.0,90.8267,90.8559,90.8267,90.8462,923.0
2024-03-28 14:05:00,93.24,93.26,93.24,93.25,1000.0,90.8559,90.8754,90.8559,90.8657,1000.0
2024-03-28 14:10:00,93.33,93.35,93.33,93.33,1000.0,90.9436,90.9631,90.9436,90.9436,1000.0
2024-03-28 14:15:00,93.27,93.34,93.27,93.34,900.0,90.8852,90.9534,90.8852,90.9534,900.0
2024-03-28 14:20:00,93.32,93.32,93.3,93.3,400.0,90.9339,90.9339,90.9144,90.9144,400.0
2024-03-28 14:25:00,93.34,93.35,93.32,93.35,822.0,90.9534,90.9631,90.9339,90.9631,822.0
2024-03-28 14:30:00,93.35,93.35,93.28,93.29,697.0,90.9631,90.9631,90.8949,90.9047,697.0
2024-03-28 14:35:00,93.29,93.31,93.28,93.31,700.0,90.9047,90.9242,90.8949,90.9242,700.0
2024-03-28 14:40:00,93.28,93.28,93.27,93.27,200.0,90.8949,90.8949,90.8852,90.8852,200.0
2024-03-28 14:45:00,93.27,93.27,93.27,93.27,0.0,90.8852,90.8852,90.8852,90.8852,0.0
2024-03-28 14:50:00,93.19,93.29,93.18,93.29,400.0,90.8072,90.9047,90.7975,90.9047,400.0
2024-03-28 14:55:00,93.43,93.43,93.38,93.38,300.0,91.0411,91.0411,90.9924,90.9924,300.0
2024-03-28 15:00:00,93.37,93.37,93.33,93.35,400.0,90.9826,90.9826,90.9436,90.9631,400.0
2024-03-28 15:05:00,93.24,93.41,93.24,93.41,2148.0,90.8559,91.0216,90.8559,91.0216,2148.0
2024-03-28 15:10:00,93.41,93.41,93.38,93.38,478.0,91.0216,91.0216,90.9924,90.9924,478.0
2024-03-28 15:15:00,93.43,93.45,93.41,93.45,1001.0,91.0411,91.0606,91.0216,91.0606,1001.0
2024-03-28 15:20:00,93.46,93.5,93.46,93.48,1417.0,91.0703,91.1093,91.0703,91.0898,1417.0
2024-03-28 15:25:00,93.48,93.57,93.48,93.56,1500.0,91.0898,91.1775,91.0898,91.1678,1500.0
2024-03-28 15:30:00,93.6,93.6,93.47,93.48,4362.0,91.2067,91.2067,91.0801,91.0898,4362.0
2024-03-28 15:35:00,93.42,93.42,93.39,93.41,1600.0,91.0313,91.0313,91.0021,91.0216,1600.0
2024-03-28 15:40:00,93.42,93.48,93.39,93.41,1400.0,91.0313,91.0898,91.0021,91.0216,1400.0
2024-03-28 15:45:00,93.38,93.42,93.37,93.4,1201.0,90.9924,91.0313,90.9826,91.0119,1201.0
2024-03-28 15:50:00,93.38,93.38,93.25,93.31,3955.0,90.9924,90.9924,90.8657,90.9242,3955.0
2024-03-28 15:55:00,93.31,93.54,93.29,93.36,22262.0,90.9242,91.1483,90.9047,90.9729,22262.0
2024-04-01 09:30:00,93.39,93.39,93.39,93.39,100.0,91.0021,91.0021,91.0021,91.0021,100.0
2024-04-01 09:35:00,93.39,93.39,93.39,93.39,0.0,91.0021,91.0021,91.0021,91.0021,0.0
2024-04-01 09:40:00,92.92,92.92,92.92,92.92,100.0,90.5441,90.5441,90.5441,90.5441,100.0
2024-04-01 09:45:00,92.83,92.83,92.82,92.82,200.0,90.4564,90.4564,90.4467,90.4467,200.0
2024-04-01 09:50:00,92.96,92.96,92.8,92.8,257.0,90.5831,90.5831,90.4272,90.4272,257.0
2024-04-01 09:55:00,92.77,92.85,92.77,92.85,200.0,90.398,90.4759,90.398,90.4759,200.0
2024-04-01 10:00:00,92.67,92.67,92.53,92.53,200.0,90.3005,90.3005,90.1641,90.1641,200.0
2024-04-01 10:05:00,92.36,92.39,92.33,92.38,901.0,89.9984,90.0277,89.9692,90.0179,901.0
2024-04-01 10:10:00,92.43,92.49,92.4,92.49,5291.0,90.0667,90.1251,90.0374,90.1251,5291.0
2024-04-01 10:15:00,92.51,92.51,92.51,92.51,200.0,90.1446,90.1446,90.1446,90.1446,200.0
2024-04-01 10:20:00,92.43,92.45,92.32,92.32,300.0,90.0667,90.0861,89.9595,89.9595,300.0
2024-04-01 10:25:00,92.13,92.21,92.13,92.14,800.0,89.7743,89.8523,89.7743,89.7841,800.0
2024-04-01 10:30:00,92.13,92.14,92.08,92.11,600.0,89.7743,89.7841,89.7256,89.7548,600.0
2024-04-01 10:35:00,91.97,92.0,91.84,91.86,1984.0,89.6184,89.6477,89.4917,89.5112,1984.0
2024-04-01 10:40:00,91.91,91.91,91.91,91.91,100.0,89.56,89.56,89.56,89.56,100.0
2024-04-01 10:45:00,92.03,92.03,92.0,92.0,400.0,89.6769,89.6769,89.6477,89.6477,400.0
2024-04-01 10:50:00,91.97,92.1,91.95,92.1,667.0,89.6184,89.7451,89.5989,89.7451,667.0
2024-04-01 10:55:00,92.32,92.32,92.32,92.32,700.0,89.9595,89.9595,89.9595,89.9595,700.0
2024-04-01 11:00:00,92.28,92.37,92.28,92.37,1050.0,89.9205,90.0082,89.9205,90.0082,1050.0
2024-04-01 11:05:00,92.35,92.35,92.33,92.33,300.0,89.9887,89.9887,89.9692,89.9692,300.0
2024-04-01 11:10:00,92.31,92.36,92.27,92.27,412.0,89.9497,89.9984,89.9107,89.9107,412.0
2024-04-01 11:15:00,92.2,92.3,92.2,92.3,4864.0,89.8425,89.94,89.8425,89.94,4864.0
2024-04-01 11:20:00,92.33,92.33,92.26,92.28,1000.0,89.9692,89.9692,89.901,89.9205,1000.0
2024-04-01 11:25:00,92.24,92.28,92.24,92.27,300.0,89.8815,89.9205,89.8815,89.9107,300.0
2024-04-01 11:30:00,92.2,92.23,92.2,92.23,400.0,89.8425,89.8718,89.8425,89.8718,400.0
2024-04-01 11:35:00,92.15,92.18,92.11,92.17,1200.0,89.7938,89.823,89.7548,89.8133,1200.0
2024-04-01 11:40:00,92.16,92.17,92.11,92.14,500.0,89.8036,89.8133,89.7548,89.7841,500.0
2024-04-01 11:45:00,92.17,92.19,92.17,92.19,400.0,89.8133,89.8328,89.8133,89.8328,400.0
2024-04-01 11:50:00,92.26,92.26,92.18,92.18,644.0,89.901,89.901,89.823,89.823,644.0
2024-04-01 11:55:00,92.21,92.27,92.21,92.27,679.0,89.8523,89.9107,89.8523,89.9107,679.0
2024-04-01 12:00:00,92.23,92.33,92.23,92.33,300.0,89.8718,89.9692,89.8718,89.9692,300.0
2024-04-01 12:05:00,92.34,92.36,92.34,92.36,440.0,89.979,89.9984,89.979,89.9984,440.0
2024-04-01 12:10:00,92.41,92.46,92.36,92.46,400.0,90.0472,90.0959,89.9984,90.0959,400.0
2024-04-01 12:15:00,92.44,92.44,92.39,92.39,536.0,90.0764,90.0764,90.0277,90.0277,536.0
2024-04-01 12:20:00,92.34,92.41,92.28,92.4,1174.0,89.979,90.0472,89.9205,90.0374,1174.0
2024-04-01 12:25:00,92.42,92.52,92.42,92.5,610.0,90.0569,90.1544,90.0569,90.1349,610.0
2024-04-01 12:30:00,92.42,92.42,92.38,92.38,219.0,90.0569,90.0569,90.0179,90.0179,219.0
2024-04-01 12:35:00,92.23,92.25,92.19,92.25,806.0,89.8718,89.8913,89.8328,89.8913,806.0
2024-04-01 12:40:00,92.28,92.28,92.21,92.21,300.0,89.9205,89.9205,89.8523,89.8523,300.0
2024-04-01 12:45:00,92.1,92.19,92.1,92.19,591.0,89.7451,89.8328,89.7451,89.8328,591.0
2024-04-01 12:50:00,92.18,92.28,92.18,92.28,1044.0,89.823,89.9205,89.823,89.9205,1044.0
2024-04-01 12:55:00,92.25,92.29,92.25,92.29,807.0,89.8913,89.9302,89.8913,89.9302,807.0
2024-04-01 13:00:00,92.24,92.24,92.14,92.14,634.0,89.8815,89.8815,89.7841,89.7841,634.0
2024-04-01 13:05:00,92.15,92.2,92.15,92.19,500.0,89.7938,89.8425,89.7938,89.8328,500.0
2024-04-01 13:10:00,92.18,92.27,92.18,92.27,792.0,89.823,89.9107,89.823,89.9107,792.0
2024-04-01 13:15:00,92.2,92.2,92.14,92.14,454.0,89.8425,89.8425,89.7841,89.7841,454.0
2024-04-01 13:20:00,92.12,92.12,92.01,92.01,1094.0,89.7646,89.7646,89.6574,89.6574,1094.0
2024-04-01 13:25:00,91.99,92.11,91.99,92.11,1037.0,89.6379,89.7548,89.6379,89.7548,1037.0
2024-04-01 13:30:00,92.19,92.21,92.19,92.19,300.0,89.8328,89.8523,89.8328,89.8328,300.0
2024-04-01 13:35:00,92.18,92.18,92.18,92.18,200.0,89.823,89.823,89.823,89.823,200.0
2024-04-01 13:40:00,92.26,92.26,92.26,92.26,100.0,89.901,89.901,89.901,89.901,100.0
2024-04-01 13:45:00,92.25,92.25,92.25,92.25,100.0,89.8913,89.8913,89.8913,89.8913,100.0
2024-04-01 13:50:00,92.24,92.33,92.24,92.33,300.0,89.8815,89.9692,89.8815,89.9692,300.0
2024-04-01 13:55:00,92.36,92.36,92.36,92.36,100.0,89.9984,89.9984,89.9984,89.9984,100.0
2024-04-01 14:00:00,92.37,92.37,92.31,92.31,322.0,90.0082,90.0082,89.9497,89.9497,322.0
2024-04-01 14:05:00,92.28,92.29,92.27,92.29,782.0,89.9205,89.9302,89.9107,89.9302,782.0
2024-04-01 14:10:00,92.27,92.3,92.26,92.26,1304.0,89.9107,89.94,89.901,89.901,1304.0
2024-04-01 14:15:00,92.26,92.26,92.26,92.26,0.0,89.901,89.901,89.901,89.901,0.0
2024-04-01 14:20:00,92.23,92.23,92.19,92.19,295.0,89.8718,89.8718,89.8328,89.8328,295.0
2024-04-01 14:25:00,92.15,92.15,92.14,92.14,300.0,89.7938,89.7938,89.7841,89.7841,300.0
2024-04-01 14:30:00,92.15,92.19,92.14,92.19,400.0,89.7938,89.8328,89.7841,89.8328,400.0
2024-04-01 14:35:00,92.18,92.18,92.17,92.17,290.0,89.823,89.823,89.8133,89.8133,290.0
2024-04-01 14:40:00,92.14,92.2,92.14,92.2,500.0,89.7841,89.8425,89.7841,89.8425,500.0
2024-04-01 14:45:00,92.26,92.26,92.23,92.23,229.0,89.901,89.901,89.8718,89.8718,229.0
2024-04-01 14:50:00,92.19,92.19,92.17,92.17,705.0,89.8328,89.8328,89.8133,89.8133,705.0
2024-04-01 14:55:00,92.16,92.2,92.16,92.19,778.0,89.8036,89.8425,89.8036,89.8328,778.0
2024-04-01 15:00:00,92.12,92.13,92.12,92.13,200.0,89.7646,89.7743,89.7646,89.7743,200.0
2024-04-01 15:05:00,92.19,92.19,92.18,92.19,400.0,89.8328,89.8328,89.823,89.8328,400.0
2024-04-01 15:10:00,92.22,92.22,92.22,92.22,100.0,89.862,89.862,89.862,89.862,100.0
2024-04-01 15:15:00,92.3,92.3,92.3,92.3,100.0,89.94,89.94,89.94,89.94,100.0
2024-04-01 15:20:00,92.18,92.18,92.18,92.18,100.0,89.823,89.823,89.823,89.823,100.0
2024-04-01 15:25:00,92.2,92.2,92.2,92.2,100.0,89.8425,89.8425,89.8425,89.8425,100.0
2024-04-01 15:30:00,92.12,92.12,92.06,92.08,400.0,89.7646,89.7646,89.7061,89.7256,400.0
2024-04-01 15:35:00,92.12,92.12,92.06,92.09,1000.0,89.7646,89.7646,89.7061,89.7354,1000.0
2024-04-01 15:40:00,92.06,92.22,92.06,92.22,1471.0,89.7061,89.862,89.7061,89.862,1471.0
2024-04-01 15:45:00,92.17,92.18,92.0,92.03,1936.0,89.8133,89.823,89.6477,89.6769,1936.0
2024-04-01 15:50:00,92.03,92.17,92.03,92.16,1099.0,89.6769,89.8133,89.6769,89.8036,1099.0
2024-04-01 15:55:00,92.14,92.14,91.92,91.96,7036.0,89.7841,89.7841,89.5697,89.6087,7036.0
2024-04-02 09:30:00,91.73,91.73,91.73,91.73,100.0,89.3846,89.3846,89.3846,89.3846,100.0
2024-04-02 09:35:00,91.54,91.54,91.54,91.54,200.0,89.1994,89.1994,89.1994,89.1994,200.0
2024-04-02 09:40:00,91.43,91.68,91.43,91.61,800.0,89.0922,89.3358,89.0922,89.2676,800.0
2024-04-02 09:45:00,91.66,91.67,91.6,91.67,800.0,89.3163,89.3261,89.2579,89.3261,800.0
2024-04-02 09:50:00,91.63,91.63,91.63,91.63,1300.0,89.2871,89.2871,89.2871,89.2871,1300.0
2024-04-02 09:55:00,91.63,91.63,91.63,91.63,0.0,89.2871,89.2871,89.2871,89.2871,0.0
2024-04-02 10:00:00,91.25,91.25,91.25,91.25,100.0,88.9168,88.9168,88.9168,88.9168,100.0
2024-04-02 10:05:00,91.14,91.14,91.13,91.13,200.0,88.8096,88.8096,88.7999,88.7999,200.0
2024-04-02 10:10:00,91.0,91.04,91.0,91.04,300.0,88.6732,88.7122,88.6732,88.7122,300.0
2024-04-02 10:15:00,91.09,91.09,91.03,91.03,400.0,88.7609,88.7609,88.7025,88.7025,400.0
2024-04-02 10:20:00,90.96,90.96,90.96,90.96,100.0,88.6342,88.6342,88.6342,88.6342,100.0
2024-04-02 10:25:00,91.01,91.13,91.01,91.13,200.0,88.683,88.7999,88.683,88.7999,200.0
2024-04-02 10:30:00,91.12,91.12,91.12,91.12,100.0,88.7902,88.7902,88.7902,88.7902,100.0
2024-04-02 10:35:00,91.18,91.37,91.18,91.37,1200.0,88.8486,89.0338,88.8486,89.0338,1200.0
2024-04-02 10:40:00,91.4,91.4,91.34,91.35,300.0,89.063,89.063,89.0045,89.0143,300.0
2024-04-02 10:45:00,91.36,91.36,91.2,91.2,800.0,89.024,89.024,88.8681,88.8681,800.0
2024-04-02 10:50:00,91.22,91.25,91.22,91.25,225.0,88.8876,88.9168,88.8876,88.9168,225.0
2024-04-02 10:55:00,91.19,91.23,91.19,91.23,235.0,88.8584,88.8973,88.8584,88.8973,235.0
2024-04-02 11:00:00,91.29,91.41,91.29,91.41,500.0,88.9558,89.0727,88.9558,89.0727,500.0
2024-04-02 11:05:00,91.49,91.56,91.49,91.56,300.0,89.1507,89.2189,89.1507,89.2189,300.0
2024-04-02 11:10:00,91.51,91.56,91.51,91.56,200.0,89.1702,89.2189,89.1702,89.2189,200.0
2024-04-02 11:15:00,91.51,91.51,91.47,91.47,300.0,89.1702,89.1702,89.1312,89.1312,300.0
2024-04-02 11:20:00,91.45,91.46,91.45,91.46,200.0,89.1117,89.1215,89.1117,89.1215,200.0
2024-04-02 11:25:00,91.47,91.47,91.4,91.4,400.0,89.1312,89.1312,89.063,89.063,400.0
2024-04-02 11:30:00,91.39,91.45,91.36,91.44,656.0,89.0532,89.1117,89.024,89.102,656.0
2024-04-02 11:35:00,91.44,91.44,91.35,91.35,400.0,89.102,89.102,89.0143,89.0143,400.0
2024-04-02 11:40:00,91.34,91.35,91.34,91.35,213.0,89.0045,89.0143,89.0045,89.0143,213.0
2024-04-02 11:45:00,91.24,91.24,91.24,91.24,100.0,88.9071,88.9071,88.9071,88.9071,100.0
2024-04-02 11:50:00,91.16,91.18,91.16,91.18,200.0,88.8291,88.8486,88.8291,88.8486,200.0
2024-04-02 11:55:00,91.18,91.18,91.18,91.18,0.0,88.8486,88.8486,88.8486,88.8486,0.0
2024-04-02 12:00:00,91.2,91.2,91.2,91.2,200.0,88.8681,88.8681,88.8681,88.8681,200.0
2024-04-02 12:05:00,91.23,91.23,91.23,91.23,100.0,88.8973,88.8973,88.8973,88.8973,100.0
2024-04-02 12:10:00,91.27,91.27,91.27,91.27,100.0,88.9363,88.9363,88.9363,88.9363,100.0
2024-04-02 12:15:00,91.29,91.29,91.29,91.29,100.0,88.9558,88.9558,88.9558,88.9558,100.0
2024-04-02 12:20:00,91.29,91.29,91.29,91.29,0.0,88.9558,88.9558,88.9558,88.9558,0.0
2024-04-02 12:25:00,91.4,91.41,91.38,91.41,400.0,89.063,89.0727,89.0435,89.0727,400.0
2024-04-02 12:30:00,91.37,91.37,91.33,91.33,200.0,89.0338,89.0338,88.9948,88.9948,200.0
2024-04-02 12:35:00,91.35,91.35,91.35,91.35,100.0,89.0143,89.0143,89.0143,89.0143,100.0
2024-04-02 12:40:00,91.33,91.35,91.33,91.35,200.0,88.9948,89.0143,88.9948,89.0143,200.0
2024-04-02 12:45:00,91.34,91.41,91.34,91.41,200.0,89.0045,89.0727,89.0045,89.0727,200.0
2024-04-02 12:50:00,91.41,91.41,91.41,91.41,100.0,89.0727,89.0727,89.0727,89.0727,100.0
2024-04-02 12:55:00,91.33,91.33,91.29,91.32,300.0,88.9948,88.9948,88.9558,88.985,300.0
2024-04-02 13:00:00,91.32,91.32,91.32,91.32,0.0,88.985,88.985,88.985,88.985,0.0
2024-04-02 13:05:00,91.3,91.3,91.27,91.27,200.0,88.9656,88.9656,88.9363,88.9363,200.0
2024-04-02 13:10:00,91.27,91.27,91.27,91.27,100.0,88.9363,88.9363,88.9363,88.9363,100.0
2024-04-02 13:15:00,91.27,91.27,91.27,91.27,0.0,88.9363,88.9363,88.9363,88.9363,0.0
2024-04-02 13:20:00,91.23,91.23,91.23,91.23,200.0,88.8973,88.8973,88.8973,88.8973,200.0
2024-04-02 13:25:00,91.23,91.23,91.23,91.23,0.0,88.8973,88.8973,88.8973,88.8973,0.0
2024-04-02 13:30:00,91.19,91.19,91.19,91.19,100.0,88.8584,88.8584,88.8584,88.8584,100.0
2024-04-02 13:35:00,91.13,91.13,91.13,91.13,100.0,88.7999,88.7999,88.7999,88.7999,100.0
2024-04-02 13:40:00,91.04,91.05,91.04,91.05,200.0,88.7122,88.7219,88.7122,88.7219,200.0
2024-04-02 13:45:00,91.14,91.14,91.14,91.14,100.0,88.8096,88.8096,88.8096,88.8096,100.0
2024-04-02 13:50:00,91.18,91.27,91.18,91.27,500.0,88.8486,88.9363,88.8486,88.9363,500.0
2024-04-02 13:55:00,91.26,91.26,91.26,91.26,100.0,88.9266,88.9266,88.9266,88.9266,100.0
2024-04-02 14:00:00,91.2,91.2,91.2,91.2,100.0,88.8681,88.8681,88.8681,88.8681,100.0
2024-04-02 14:05:00,91.21,91.21,91.21,91.21,200.0,88.8779,88.8779,88.8779,88.8779,200.0
2024-04-02 14:10:00,91.23,91.28,91.23,91.27,400.0,88.8973,88.9461,88.8973,88.9363,400.0
2024-04-02 14:15:00,91.26,91.26,91.26,91.26,100.0,88.9266,88.9266,88.9266,88.9266,100.0
2024-04-02 14:20:00,91.26,91.26,91.26,91.26,0.0,88.9266,88.9266,88.9266,88.9266,0.0
2024-04-02 14:25:00,91.25,91.25,91.24,91.24,200.0,88.9168,88.9168,88.9071,88.9071,200.0
2024-04-02 14:30:00,91.23,91.29,91.23,91.29,300.0,88.8973,88.9558,88.8973,88.9558,300.0
2024-04-02 14:35:00,91.26,91.26,91.25,91.25,200.0,88.9266,88.9266,88.9168,88.9168,200.0
2024-04-02 14:40:00,91.25,91.25,91.25,91.25,0.0,88.9168,88.9168,88.9168,88.9168,0.0
2024-04-02 14:45:00,91.21,91.21,91.19,91.19,200.0,88.8779,88.8779,88.8584,88.8584,200.0
2024-04-02 14:50:00,91.21,91.21,91.19,91.19,200.0,88.8779,88.8779,88.8584,88.8584,200.0
2024-04-02 14:55:00,91.09,91.09,91.09,91.09,100.0,88.7609,88.7609,88.7609,88.7609,100.0
2024-04-02 15:00:00,91.06,91.11,91.06,91.11,406.0,88.7317,88.7804,88.7317,88.7804,406.0
2024-04-02 15:05:00,91.18,91.19,91.18,91.19,300.0,88.8486,88.8584,88.8486,88.8584,300.0
2024-04-02 15:10:00,91.16,91.17,91.16,91.17,1880.0,88.8291,88.8389,88.8291,88.8389,1880.0
2024-04-02 15:15:00,91.11,91.11,91.09,91.11,1000.0,88.7804,88.7804,88.7609,88.7804,1000.0
2024-04-02 15:20:00,91.11,91.11,91.09,91.09,311.0,88.7804,88.7804,88.7609,88.7609,311.0
2024-04-02 15:25:00,91.09,91.1,91.09,91.1,496.0,88.7609,88.7707,88.7609,88.7707,496.0
2024-04-02 15:30:00,91.09,91.1,91.09,91.1,200.0,88.7609,88.7707,88.7609,88.7707,200.0
2024-04-02 15:35:00,91.08,91.12,91.08,91.11,415.0,88.7512,88.7902,88.7512,88.7804,415.0
2024-04-02 15:40:00,91.15,91.15,91.07,91.07,1671.0,88.8194,88.8194,88.7414,88.7414,1671.0
2024-04-02 15:45:00,91.0,91.03,91.0,91.0,500.0,88.6732,88.7025,88.6732,88.6732,500.0
2024-04-02 15:50:00,91.02,91.02,90.94,91.01,1708.0,88.6927,88.6927,88.6148,88.683,1708.0
2024-04-02 15:55:00,91.03,91.15,90.93,90.99,21001.0,88.7025,88.8194,88.605,88.6635,21001.0
2024-04-03 09:35:00,90.97,90.97,90.97,90.97,100.0,88.644,88.644,88.644,88.644,100.0
2024-04-03 09:40:00,90.97,90.97,90.97,90.97,0.0,88.644,88.644,88.644,88.644,0.0
2024-04-03 09:45:00,90.97,90.97,90.97,90.97,0.0,88.644,88.644,88.644,88.644,0.0
2024-04-03 09:50:00,90.75,90.8,90.75,90.8,200.0,88.4296,88.4783,88.4296,88.4783,200.0
2024-04-03 09:55:00,90.8,90.8,90.8,90.8,0.0,88.4783,88.4783,88.4783,88.4783,0.0
2024-04-03 10:00:00,90.8,90.8,90.8,90.8,0.0,88.4783,88.4783,88.4783,88.4783,0.0
2024-04-03 10:05:00,90.8,90.8,90.8,90.8,0.0,88.4783,88.4783,88.4783,88.4783,0.0
2024-04-03 10:10:00,90.8,90.8,90.8,90.8,0.0,88.4783,88.4783,88.4783,88.4783,0.0
2024-04-03 10:15:00,91.16,91.16,91.03,91.03,882.0,88.8291,88.8291,88.7025,88.7025,882.0
2024-04-03 10:20:00,91.06,91.08,91.06,91.08,757.0,88.7317,88.7512,88.7317,88.7512,757.0
2024-04-03 10:25:00,91.05,91.17,91.05,91.17,500.0,88.7219,88.8389,88.7219,88.8389,500.0
2024-04-03 10:30:00,91.16,91.17,91.16,91.17,400.0,88.8291,88.8389,88.8291,88.8389,400.0
2024-04-03 10:35:00,91.16,91.16,91.12,91.12,900.0,88.8291,88.8291,88.7902,88.7902,900.0
2024-04-03 10:40:00,91.05,91.11,91.05,91.05,2146.0,88.7219,88.7804,88.7219,88.7219,2146.0
2024-04-03 10:45:00,91.06,91.2,91.06,91.18,992.0,88.7317,88.8681,88.7317,88.8486,992.0
2024-04-03 10:50:00,91.21,91.22,91.18,91.22,521.0,88.8779,88.8876,88.8486,88.8876,521.0
2024-04-03 10:55:00,91.27,91.27,91.27,91.27,100.0,88.9363,88.9363,88.9363,88.9363,100.0
2024-04-03 11:00:00,91.29,91.31,91.29,91.31,300.0,88.9558,88.9753,88.9558,88.9753,300.0
2024-04-03 11:05:00,91.25,91.25,91.23,91.23,452.0,88.9168,88.9168,88.8973,88.8973,452.0
2024-04-03 11:10:00,91.23,91.23,91.09,91.09,543.0,88.8973,88.8973,88.7609,88.7609,543.0
2024-04-03 11:15:00,91.12,91.12,91.12,91.12,364.0,88.7902,88.7902,88.7902,88.7902,364.0
2024-04-03 11:20:00,91.12,91.17,91.12,91.15,400.0,88.7902,88.8389,88.7902,88.8194,400.0
2024-04-03 11:25:00,91.23,91.23,91.21,91.21,200.0,88.8973,88.8973,88.8779,88.8779,200.0
2024-04-03 11:30:00,91.21,91.22,91.18,91.18,505.0,88.8779,88.8876,88.8486,88.8486,505.0
2024-04-03 11:35:00,91.16,91.19,91.15,91.15,891.0,88.8291,88.8584,88.8194,88.8194,891.0
2024-04-03 11:40:00,91.1,91.16,91.09,91.09,858.0,88.7707,88.8291,88.7609,88.7609,858.0
2024-04-03 11:45:00,91.12,91.12,91.09,91.09,500.0,88.7902,88.7902,88.7609,88.7609,500.0
2024-04-03 11:50:00,91.1,91.11,91.08,91.11,1141.0,88.7707,88.7804,88.7512,88.7804,1141.0
2024-04-03 11:55:00,91.13,91.25,91.13,91.25,1900.0,88.7999,88.9168,88.7999,88.9168,1900.0
2024-04-03 12:00:00,91.22,91.25,91.19,91.23,3056.0,88.8876,88.9168,88.8584,88.8973,3056.0
2024-04-03 12:05:00,91.22,91.25,91.22,91.25,5755.0,88.8876,88.9168,88.8876,88.9168,5755.0
2024-04-03 12:10:00,91.25,91.25,91.25,91.25,0.0,88.9168,88.9168,88.9168,88.9168,0.0
2024-04-03 12:15:00,91.53,91.53,91.53,91.53,100.0,89.1897,89.1897,89.1897,89.1897,100.0
2024-04-03 12:20:00,91.53,91.53,91.53,91.53,100.0,89.1897,89.1897,89.1897,89.1897,100.0
2024-04-03 12:25:00,91.54,91.54,91.54,91.54,200.0,89.1994,89.1994,89.1994,89.1994,200.0
2024-04-03 12:30:00,91.54,91.54,91.54,91.54,0.0,89.1994,89.1994,89.1994,89.1994,0.0
2024-04-03 12:35:00,91.62,91.62,91.62,91.62,100.0,89.2774,89.2774,89.2774,89.2774,100.0
2024-04-03 12:40:00,91.62,91.62,91.62,91.62,0.0,89.2774,89.2774,89.2774,89.2774,0.0
2024-04-03 12:45:00,91.54,91.56,91.54,91.56,200.0,89.1994,89.2189,89.1994,89.2189,200.0
2024-04-03 12:50:00,91.56,91.56,91.56,91.56,0.0,89.2189,89.2189,89.2189,89.2189,0.0
2024-04-03 12:55:00,91.73,91.73,91.73,91.73,100.0,89.3846,89.3846,89.3846,89.3846,100.0
2024-04-03 13:00:00,91.74,91.74,91.74,91.74,200.0,89.3943,89.3943,89.3943,89.3943,200.0
2024-04-03 13:05:00,91.74,91.74,91.74,91.74,100.0,89.3943,89.3943,89.3943,89.3943,100.0
2024-04-03 13:10:00,91.78,91.79,91.76,91.79,600.0,89.4333,89.443,89.4138,89.443,600.0
2024-04-03 13:15:00,91.78,91.78,91.75,91.75,425.0,89.4333,89.4333,89.404,89.404,425.0
2024-04-03 13:20:00,91.8,91.8,91.8,91.8,200.0,89.4528,89.4528,89.4528,89.4528,200.0
2024-04-03 13:25:00,91.81,91.81,91.81,91.81,100.0,89.4625,89.4625,89.4625,89.4625,100.0
2024-04-03 13:30:00,91.82,91.82,91.82,91.82,300.0,89.4723,89.4723,89.4723,89.4723,300.0
2024-04-03 13:35:00,91.83,91.83,91.83,91.83,100.0,89.482,89.482,89.482,89.482,100.0
2024-04-03 13:40:00,91.83,91.83,91.83,91.83,0.0,89.482,89.482,89.482,89.482,0.0
2024-04-03 13:45:00,91.76,91.77,91.76,91.77,200.0,89.4138,89.4235,89.4138,89.4235,200.0
2024-04-03 13:50:00,91.68,91.68,91.67,91.67,410.0,89.3358,89.3358,89.3261,89.3261,410.0
2024-04-03 13:55:00,91.63,91.63,91.61,91.61,200.0,89.2871,89.2871,89.2676,89.2676,200.0
2024-04-03 14:00:00,91.66,91.7,91.66,91.7,200.0,89.3163,89.3553,89.3163,89.3553,200.0
2024-04-03 14:05:00,91.71,91.71,91.71,91.71,100.0,89.3651,89.3651,89.3651,89.3651,100.0
2024-04-03 14:10:00,91.73,91.73,91.73,91.73,100.0,89.3846,89.3846,89.3846,89.3846,100.0
2024-04-03 14:15:00,91.72,91.72,91.7,91.7,300.0,89.3748,89.3748,89.3553,89.3553,300.0
2024-04-03 14:20:00,91.7,91.7,91.7,91.7,100.0,89.3553,89.3553,89.3553,89.3553,100.0
2024-04-03 14:25:00,91.7,91.72,91.7,91.72,200.0,89.3553,89.3748,89.3553,89.3748,200.0
2024-04-03 14:30:00,91.7,91.71,91.68,91.7,825.0,89.3553,89.3651,89.3358,89.3553,825.0
2024-04-03 14:35:00,91.69,91.72,91.65,91.72,600.0,89.3456,89.3748,89.3066,89.3748,600.0
2024-04-03 14:40:00,91.7,91.71,91.67,91.67,500.0,89.3553,89.3651,89.3261,89.3261,500.0
2024-04-03 14:45:00,91.68,91.68,91.67,91.67,200.0,89.3358,89.3358,89.3261,89.3261,200.0
2024-04-03 14:50:00,91.65,91.65,91.45,91.48,1013.0,89.3066,89.3066,89.1117,89.1409,1013.0
2024-04-03 14:55:00,91.54,91.54,91.54,91.54,100.0,89.1994,89.1994,89.1994,89.1994,100.0
2024-04-03 15:00:00,91.54,91.54,91.54,91.54,100.0,89.1994,89.1994,89.1994,89.1994,100.0
2024-04-03 15:05:00,91.54,91.57,91.54,91.54,1400.0,89.1994,89.2286,89.1994,89.1994,1400.0
2024-04-03 15:10:00,91.53,91.53,91.39,91.4,2097.0,89.1897,89.1897,89.0532,89.063,2097.0
2024-04-03 15:15:00,91.4,91.4,91.4,91.4,0.0,89.063,89.063,89.063,89.063,0.0
2024-04-03 15:20:00,91.3,91.3,91.25,91.25,416.0,88.9656,88.9656,88.9168,88.9168,416.0
2024-04-03 15:25:00,91.29,91.33,91.29,91.31,300.0,88.9558,88.9948,88.9558,88.9753,300.0
2024-04-03 15:30:00,91.23,91.24,91.21,91.21,700.0,88.8973,88.9071,88.8779,88.8779,700.0
2024-04-03 15:35:00,91.22,91.4,91.22,91.38,483.0,88.8876,89.063,88.8876,89.0435,483.0
2024-04-03 15:40:00,91.46,91.46,91.44,91.44,700.0,89.1215,89.1215,89.102,89.102,700.0
2024-04-03 15:45:00,91.47,91.47,91.45,91.45,500.0,89.1312,89.1312,89.1117,89.1117,500.0
2024-04-03 15:50:00,91.4,91.4,91.26,91.26,500.0,89.063,89.063,88.9266,88.9266,500.0
2024-04-03 15:55:00,91.23,91.3,91.19,91.29,3412.0,88.8973,88.9656,88.8584,88.9558,3412.0
2024-04-04 09:30:00,92.17,92.17,92.17,92.17,101.0,89.8133,89.8133,89.8133,89.8133,101.0
2024-04-04 09:35:00,92.17,92.17,92.17,92.17,0.0,89.8133,89.8133,89.8133,89.8133,0.0
2024-04-04 09:40:00,92.17,92.17,92.17,92.17,0.0,89.8133,89.8133,89.8133,89.8133,0.0
2024-04-04 09:45:00,92.13,92.13,92.13,92.13,100.0,89.7743,89.7743,89.7743,89.7743,100.0
2024-04-04 09:50:00,92.31,92.31,92.31,92.31,100.0,89.9497,89.9497,89.9497,89.9497,100.0
2024-04-04 09:55:00,92.31,92.31,92.31,92.31,0.0,89.9497,89.9497,89.9497,89.9497,0.0
2024-04-04 10:00:00,92.31,92.31,92.31,92.31,0.0,89.9497,89.9497,89.9497,89.9497,0.0
2024-04-04 10:05:00,92.41,92.41,92.41,92.41,100.0,90.0472,90.0472,90.0472,90.0472,100.0
2024-04-04 10:10:00,92.41,92.41,92.41,92.41,0.0,90.0472,90.0472,90.0472,90.0472,0.0
2024-04-04 10:15:00,92.31,92.31,92.31,92.31,200.0,89.9497,89.9497,89.9497,89.9497,200.0
2024-04-04 10:20:00,92.31,92.31,92.31,92.31,0.0,89.9497,89.9497,89.9497,89.9497,0.0
2024-04-04 10:25:00,92.38,92.42,92.38,92.41,309.0,90.0179,90.0569,90.0179,90.0472,309.0
2024-04-04 10:30:00,92.41,92.41,92.41,92.41,0.0,90.0472,90.0472,90.0472,90.0472,0.0
2024-04-04 10:35:00,92.3,92.3,92.3,92.3,100.0,89.94,89.94,89.94,89.94,100.0
2024-04-04 10:40:00,92.3,92.3,92.3,92.3,0.0,89.94,89.94,89.94,89.94,0.0
2024-04-04 10:45:00,92.27,92.27,92.17,92.17,450.0,89.9107,89.9107,89.8133,89.8133,450.0
2024-04-04 10:50:00,92.17,92.17,92.17,92.17,0.0,89.8133,89.8133,89.8133,89.8133,0.0
2024-04-04 10:55:00,92.17,92.17,92.17,92.17,0.0,89.8133,89.8133,89.8133,89.8133,0.0
2024-04-04 11:00:00,91.95,91.95,91.95,91.95,100.0,89.5989,89.5989,89.5989,89.5989,100.0
2024-04-04 11:05:00,92.04,92.1,92.04,92.1,800.0,89.6866,89.7451,89.6866,89.7451,800.0
2024-04-04 11:10:00,92.21,92.24,92.21,92.22,642.0,89.8523,89.8815,89.8523,89.862,642.0
2024-04-04 11:15:00,92.25,92.3,92.25,92.29,500.0,89.8913,89.94,89.8913,89.9302,500.0
2024-04-04 11:20:00,92.3,92.31,92.3,92.31,200.0,89.94,89.9497,89.94,89.9497,200.0
2024-04-04 11:25:00,92.37,92.37,92.37,92.37,188.0,90.0082,90.0082,90.0082,90.0082,188.0
2024-04-04 11:30:00,92.39,92.41,92.39,92.41,200.0,90.0277,90.0472,90.0277,90.0472,200.0
2024-04-04 11:35:00,92.41,92.41,92.41,92.41,0.0,90.0472,90.0472,90.0472,90.0472,0.0
2024-04-04 11:40:00,92.35,92.36,92.35,92.35,300.0,89.9887,89.9984,89.9887,89.9887,300.0
2024-04-04 11:45:00,92.29,92.29,92.26,92.26,200.0,89.9302,89.9302,89.901,89.901,200.0
2024-04-04 11:50:00,92.25,92.25,92.25,92.25,100.0,89.8913,89.8913,89.8913,89.8913,100.0
2024-04-04 11:55:00,92.25,92.25,92.25,92.25,0.0,89.8913,89.8913,89.8913,89.8913,0.0
2024-04-04 12:00:00,92.31,92.31,92.31,92.31,133.0,89.9497,89.9497,89.9497,89.9497,133.0
2024-04-04 12:05:00,92.31,92.35,92.31,92.33,600.0,89.9497,89.9887,89.9497,89.9692,600.0
2024-04-04 12:10:00,92.35,92.35,92.34,92.34,200.0,89.9887,89.9887,89.979,89.979,200.0
2024-04-04 12:15:00,92.26,92.26,92.22,92.22,600.0,89.901,89.901,89.862,89.862,600.0
2024-04-04 12:20:00,92.17,92.17,92.11,92.12,400.0,89.8133,89.8133,89.7548,89.7646,400.0
2024-04-04 12:25:00,92.1,92.1,92.0,92.0,447.0,89.7451,89.7451,89.6477,89.6477,447.0
2024-04-04 12:30:00,92.0,92.0,91.99,92.0,600.0,89.6477,89.6477,89.6379,89.6477,600.0
2024-04-04 12:35:00,91.94,92.0,91.91,92.0,600.0,89.5892,89.6477,89.56,89.6477,600.0
2024-04-04 12:40:00,91.95,91.95,91.95,91.95,200.0,89.5989,89.5989,89.5989,89.5989,200.0
2024-04-04 12:45:00,91.95,91.95,91.95,91.95,0.0,89.5989,89.5989,89.5989,89.5989,0.0
2024-04-04 12:50:00,91.95,91.95,91.95,91.95,0.0,89.5989,89.5989,89.5989,89.5989,0.0
2024-04-04 12:55:00,91.82,91.82,91.82,91.82,100.0,89.4723,89.4723,89.4723,89.4723,100.0
2024-04-04 13:00:00,91.78,91.78,91.78,91.78,100.0,89.4333,89.4333,89.4333,89.4333,100.0
2024-04-04 13:05:00,91.78,91.78,91.78,91.78,0.0,89.4333,89.4333,89.4333,89.4333,0.0
2024-04-04 13:10:00,91.69,91.71,91.69,91.71,300.0,89.3456,89.3651,89.3456,89.3651,300.0
2024-04-04 13:15:00,91.67,91.67,91.67,91.67,100.0,89.3261,89.3261,89.3261,89.3261,100.0
2024-04-04 13:20:00,91.74,91.74,91.74,91.74,357.0,89.3943,89.3943,89.3943,89.3943,357.0
2024-04-04 13:25:00,91.74,91.74,91.74,91.74,0.0,89.3943,89.3943,89.3943,89.3943,0.0
2024-04-04 13:30:00,91.74,91.74,91.74,91.74,0.0,89.3943,89.3943,89.3943,89.3943,0.0
2024-04-04 13:35:00,91.74,91.74,91.74,91.74,0.0,89.3943,89.3943,89.3943,89.3943,0.0
2024-04-04 13:40:00,91.74,91.74,91.74,91.74,0.0,89.3943,89.3943,89.3943,89.3943,0.0
2024-04-04 13:45:00,91.51,91.51,91.47,91.47,200.0,89.1702,89.1702,89.1312,89.1312,200.0
2024-04-04 13:50:00,91.47,91.47,91.47,91.47,0.0,89.1312,89.1312,89.1312,89.1312,0.0
2024-04-04 13:55:00,91.27,91.27,91.27,91.27,100.0,88.9363,88.9363,88.9363,88.9363,100.0
2024-04-04 14:00:00,91.05,91.06,90.98,91.01,1157.0,88.7219,88.7317,88.6537,88.683,1157.0
2024-04-04 14:05:00,90.98,90.99,90.89,90.89,600.0,88.6537,88.6635,88.566,88.566,600.0
2024-04-04 14:10:00,90.91,90.91,90.91,90.91,100.0,88.5855,88.5855,88.5855,88.5855,100.0
2024-04-04 14:15:00,90.67,90.67,90.67,90.67,100.0,88.3517,88.3517,88.3517,88.3517,100.0
2024-04-04 14:20:00,90.67,90.77,90.67,90.77,400.0,88.3517,88.4491,88.3517,88.4491,400.0
2024-04-04 14:25:00,90.68,90.68,90.42,90.42,300.0,88.3614,88.3614,88.1081,88.1081,300.0
2024-04-04 14:30:00,90.33,90.37,90.25,90.29,900.0,88.0204,88.0593,87.9424,87.9814,900.0
2024-04-04 14:35:00,90.23,90.33,90.23,90.33,200.0,87.9229,88.0204,87.9229,88.0204,200.0
2024-04-04 14:40:00,90.42,90.49,90.42,90.49,200.0,88.1081,88.1763,88.1081,88.1763,200.0
2024-04-04 14:45:00,90.48,90.48,90.48,90.48,100.0,88.1665,88.1665,88.1665,88.1665,100.0
2024-04-04 14:50:00,90.43,90.43,90.43,90.43,100.0,88.1178,88.1178,88.1178,88.1178,100.0
2024-04-04 14:55:00,90.33,90.36,90.33,90.36,300.0,88.0204,88.0496,88.0204,88.0496,300.0
2024-04-04 15:00:00,90.36,90.36,90.17,90.35,500.0,88.0496,88.0496,87.8644,88.0398,500.0
2024-04-04 15:05:00,90.39,90.47,90.39,90.47,300.0,88.0788,88.1568,88.0788,88.1568,300.0
2024-04-04 15:10:00,90.47,90.47,90.47,90.47,0.0,88.1568,88.1568,88.1568,88.1568,0.0
2024-04-04 15:15:00,90.42,90.42,90.42,90.42,200.0,88.1081,88.1081,88.1081,88.1081,200.0
2024-04-04 15:20:00,90.41,90.41,90.41,90.41,100.0,88.0983,88.0983,88.0983,88.0983,100.0
2024-04-04 15:25:00,90.33,90.33,90.33,90.33,100.0,88.0204,88.0204,88.0204,88.0204,100.0
2024-04-04 15:30:00,90.25,90.25,90.25,90.25,100.0,87.9424,87.9424,87.9424,87.9424,100.0
2024-04-04 15:35:00,90.13,90.18,90.13,90.18,500.0,87.8255,87.8742,87.8255,87.8742,500.0
2024-04-04 15:40:00,90.18,90.23,90.17,90.23,600.0,87.8742,87.9229,87.8644,87.9229,600.0
2024-04-04 15:45:00,90.33,90.37,90.33,90.37,516.0,88.0204,88.0593,88.0204,88.0593,516.0
2024-04-04 15:50:00,90.57,90.57,90.25,90.45,1300.0,88.2542,88.2542,87.9424,88.1373,1300.0
2024-04-04 15:55:00,90.5,90.51,90.36,90.45,4150.0,88.186,88.1957,88.0496,88.1373,4150.0
2024-04-05 09:30:00,90.72,90.93,90.72,90.93,257.0,88.4004,88.605,88.4004,88.605,257.0
2024-04-05 09:35:00,91.09,91.09,91.09,91.09,100.0,88.7609,88.7609,88.7609,88.7609,100.0
2024-04-05 09:40:00,91.09,91.09,91.09,91.09,0.0,88.7609,88.7609,88.7609,88.7609,0.0
2024-04-05 09:45:00,90.63,90.63,90.63,90.63,100.0,88.3127,88.3127,88.3127,88.3127,100.0
2024-04-05 09:50:00,90.64,90.71,90.64,90.71,1100.0,88.3224,88.3906,88.3224,88.3906,1100.0
2024-04-05 09:55:00,90.71,90.71,90.71,90.71,0.0,88.3906,88.3906,88.3906,88.3906,0.0
2024-04-05 10:00:00,90.71,90.71,90.71,90.71,0.0,88.3906,88.3906,88.3906,88.3906,0.0
2024-04-05 10:05:00,90.71,90.71,90.71,90.71,0.0,88.3906,88.3906,88.3906,88.3906,0.0
2024-04-05 10:10:00,91.27,91.3,91.16,91.16,300.0,88.9363,88.9656,88.8291,88.8291,300.0
2024-04-05 10:15:00,91.19,91.19,91.11,91.11,326.0,88.8584,88.8584,88.7804,88.7804,326.0
2024-04-05 10:20:00,91.15,91.15,91.13,91.13,200.0,88.8194,88.8194,88.7999,88.7999,200.0
2024-04-05 10:25:00,91.06,91.06,91.06,91.06,200.0,88.7317,88.7317,88.7317,88.7317,200.0
2024-04-05 10:30:00,91.07,91.24,91.07,91.24,200.0,88.7414,88.9071,88.7414,88.9071,200.0
2024-04-05 10:35:00,91.18,91.18,91.18,91.18,100.0,88.8486,88.8486,88.8486,88.8486,100.0
2024-04-05 10:40:00,91.13,91.14,91.13,91.14,400.0,88.7999,88.8096,88.7999,88.8096,400.0
2024-04-05 10:45:00,91.19,91.25,91.19,91.23,300.0,88.8584,88.9168,88.8584,88.8973,300.0
2024-04-05 10:50:00,91.3,91.3,91.3,91.3,200.0,88.9656,88.9656,88.9656,88.9656,200.0
2024-04-05 10:55:00,91.3,91.3,91.3,91.3,0.0,88.9656,88.9656,88.9656,88.9656,0.0
2024-04-05 11:00:00,91.29,91.33,91.29,91.33,200.0,88.9558,88.9948,88.9558,88.9948,200.0
2024-04-05 11:05:00,91.35,91.37,91.31,91.37,1028.0,89.0143,89.0338,88.9753,89.0338,1028.0
2024-04-05 11:10:00,91.34,91.46,91.34,91.43,800.0,89.0045,89.1215,89.0045,89.0922,800.0
2024-04-05 11:15:00,91.29,91.34,91.29,91.33,600.0,88.9558,89.0045,88.9558,88.9948,600.0
2024-04-05 11:20:00,91.47,91.47,91.44,91.44,300.0,89.1312,89.1312,89.102,89.102,300.0
2024-04-05 11:25:00,91.41,91.5,91.41,91.5,700.0,89.0727,89.1604,89.0727,89.1604,700.0
2024-04-05 11:30:00,91.53,91.53,91.48,91.48,400.0,89.1897,89.1897,89.1409,89.1409,400.0
2024-04-05 11:35:00,91.36,91.36,91.36,91.36,200.0,89.024,89.024,89.024,89.024,200.0
2024-04-05 11:40:00,91.47,91.6,91.47,91.6,200.0,89.1312,89.2579,89.1312,89.2579,200.0
2024-04-05 11:45:00,91.66,91.66,91.59,91.59,300.0,89.3163,89.3163,89.2481,89.2481,300.0
2024-04-05 11:50:00,91.56,91.56,91.56,91.56,200.0,89.2189,89.2189,89.2189,89.2189,200.0
2024-04-05 11:55:00,91.59,91.69,91.59,91.69,290.0,89.2481,89.3456,89.2481,89.3456,290.0
2024-04-05 12:00:00,91.69,91.69,91.69,91.69,0.0,89.3456,89.3456,89.3456,89.3456,0.0
2024-04-05 12:05:00,91.59,91.59,91.57,91.57,200.0,89.2481,89.2481,89.2286,89.2286,200.0
2024-04-05 12:10:00,91.72,91.72,91.7,91.7,200.0,89.3748,89.3748,89.3553,89.3553,200.0
2024-04-05 12:15:00,91.7,91.7,91.7,91.7,0.0,89.3553,89.3553,89.3553,89.3553,0.0
2024-04-05 12:20:00,91.65,91.65,91.64,91.64,300.0,89.3066,89.3066,89.2969,89.2969,300.0
2024-04-05 12:25:00,91.65,91.65,91.64,91.64,300.0,89.3066,89.3066,89.2969,89.2969,300.0
2024-04-05 12:30:00,91.62,91.68,91.6,91.68,1217.0,89.2774,89.3358,89.2579,89.3358,1217.0
2024-04-05 12:35:00,91.7,91.79,91.7,91.79,700.0,89.3553,89.443,89.3553,89.443,700.0
2024-04-05 12:40:00,91.79,91.79,91.79,91.79,0.0,89.443,89.443,89.443,89.443,0.0
2024-04-05 12:45:00,91.78,91.78,91.78,91.78,400.0,89.4333,89.4333,89.4333,89.4333,400.0
2024-04-05 12:50:00,91.81,91.81,91.81,91.81,100.0,89.4625,89.4625,89.4625,89.4625,100.0
2024-04-05 12:55:00,91.82,91.82,91.82,91.82,100.0,89.4723,89.4723,89.4723,89.4723,100.0
2024-04-05 13:00:00,91.87,91.87,91.69,91.69,400.0,89.521,89.521,89.3456,89.3456,400.0
2024-04-05 13:05:00,91.61,91.61,91.61,91.61,100.0,89.2676,89.2676,89.2676,89.2676,100.0
2024-04-05 13:10:00,91.64,91.64,91.64,91.64,300.0,89.2969,89.2969,89.2969,89.2969,300.0
2024-04-05 13:15:00,91.64,91.64,91.64,91.64,100.0,89.2969,89.2969,89.2969,89.2969,100.0
2024-04-05 13:20:00,91.61,91.67,91.61,91.67,300.0,89.2676,89.3261,89.2676,89.3261,300.0
2024-04-05 13:25:00,91.68,91.68,91.65,91.65,500.0,89.3358,89.3358,89.3066,89.3066,500.0
2024-04-05 13:30:00,91.71,91.71,91.69,91.69,200.0,89.3651,89.3651,89.3456,89.3456,200.0
2024-04-05 13:35:00,91.7,91.7,91.65,91.65,400.0,89.3553,89.3553,89.3066,89.3066,400.0
2024-04-05 13:40:00,91.61,91.61,91.54,91.54,1300.0,89.2676,89.2676,89.1994,89.1994,1300.0
2024-04-05 13:45:00,91.5,91.53,91.49,91.5,800.0,89.1604,89.1897,89.1507,89.1604,800.0
2024-04-05 13:50:00,91.51,91.51,91.47,91.47,700.0,89.1702,89.1702,89.1312,89.1312,700.0
2024-04-05 13:55:00,91.47,91.47,91.47,91.47,0.0,89.1312,89.1312,89.1312,89.1312,0.0
2024-04-05 14:00:00,91.42,91.42,91.35,91.35,200.0,89.0825,89.0825,89.0143,89.0143,200.0
2024-04-05 14:05:00,91.47,91.47,91.44,91.44,200.0,89.1312,89.1312,89.102,89.102,200.0
2024-04-05 14:10:00,91.59,91.62,91.59,91.62,200.0,89.2481,89.2774,89.2481,89.2774,200.0
2024-04-05 14:15:00,91.49,91.5,91.49,91.5,200.0,89.1507,89.1604,89.1507,89.1604,200.0
2024-04-05 14:20:00,91.5,91.62,91.5,91.52,600.0,89.1604,89.2774,89.1604,89.1799,600.0
2024-04-05 14:25:00,91.55,91.55,91.52,91.52,400.0,89.2092,89.2092,89.1799,89.1799,400.0
2024-04-05 14:30:00,91.49,91.49,91.43,91.43,816.0,89.1507,89.1507,89.0922,89.0922,816.0
2024-04-05 14:35:00,91.47,91.48,91.47,91.48,200.0,89.1312,89.1409,89.1312,89.1409,200.0
2024-04-05 14:40:00,91.49,91.49,91.4,91.4,200.0,89.1507,89.1507,89.063,89.063,200.0
2024-04-05 14:45:00,91.36,91.39,91.36,91.39,400.0,89.024,89.0532,89.024,89.0532,400.0
2024-04-05 14:50:00,91.33,91.34,91.33,91.34,200.0,88.9948,89.0045,88.9948,89.0045,200.0
2024-04-05 14:55:00,91.44,91.47,91.41,91.47,1000.0,89.102,89.1312,89.0727,89.1312,1000.0
2024-04-05 15:00:00,91.43,91.48,91.43,91.48,700.0,89.0922,89.1409,89.0922,89.1409,700.0
2024-04-05 15:05:00,91.55,91.57,91.55,91.56,400.0,89.2092,89.2286,89.2092,89.2189,400.0
2024-04-05 15:10:00,91.58,91.65,91.58,91.65,300.0,89.2384,89.3066,89.2384,89.3066,300.0
2024-04-05 15:15:00,91.64,91.73,91.64,91.73,500.0,89.2969,89.3846,89.2969,89.3846,500.0
2024-04-05 15:20:00,91.73,91.75,91.72,91.72,600.0,89.3846,89.404,89.3748,89.3748,600.0
2024-04-05 15:25:00,91.76,91.76,91.72,91.75,300.0,89.4138,89.4138,89.3748,89.404,300.0
2024-04-05 15:30:00,91.75,91.88,91.72,91.88,400.0,89.404,89.5307,89.3748,89.5307,400.0
2024-04-05 15:35:00,91.99,91.99,91.75,91.75,1100.0,89.6379,89.6379,89.404,89.404,1100.0
2024-04-05 15:40:00,91.72,91.73,91.69,91.69,800.0,89.3748,89.3846,89.3456,89.3456,800.0
2024-04-05 15:45:00,91.68,91.85,91.68,91.85,1357.0,89.3358,89.5015,89.3358,89.5015,1357.0
2024-04-05 15:50:00,91.85,91.94,91.85,91.92,1457.0,89.5015,89.5892,89.5015,89.5697,1457.0
2024-04-05 15:55:00,91.98,91.99,91.71,91.77,2310.0,89.6282,89.6379,89.3651,89.4235,2310.0
2024-04-08 09:30:00,91.55,91.55,91.55,91.55,100.0,89.2092,89.2092,89.2092,89.2092,100.0
2024-04-08 09:35:00,91.55,91.55,91.55,91.55,0.0,89.2092,89.2092,89.2092,89.2092,0.0
2024-04-08 09:40:00,91.55,91.55,91.55,91.55,0.0,89.2092,89.2092,89.2092,89.2092,0.0
2024-04-08 09:45:00,91.71,91.71,91.71,91.71,200.0,89.3651,89.3651,89.3651,89.3651,200.0
2024-04-08 09:50:00,91.71,91.71,91.71,91.71,0.0,89.3651,89.3651,89.3651,89.3651,0.0
2024-04-08 09:55:00,91.63,91.67,91.63,91.67,327.0,89.2871,89.3261,89.2871,89.3261,327.0
2024-04-08 10:00:00,91.6,91.67,91.6,91.67,2700.0,89.2579,89.3261,89.2579,89.3261,2700.0
2024-04-08 10:05:00,91.5,91.54,91.35,91.51,1757.0,89.1604,89.1994,89.0143,89.1702,1757.0
2024-04-08 10:10:00,91.52,91.57,91.45,91.45,2557.0,89.1799,89.2286,89.1117,89.1117,2557.0
2024-04-08 10:15:00,91.46,91.48,91.42,91.48,1700.0,89.1215,89.1409,89.0825,89.1409,1700.0
2024-04-08 10:20:00,91.63,91.75,91.59,91.74,2300.0,89.2871,89.404,89.2481,89.3943,2300.0
2024-04-08 10:25:00,91.93,91.98,91.93,91.94,2000.0,89.5794,89.6282,89.5794,89.5892,2000.0
2024-04-08 10:30:00,91.94,91.94,91.82,91.9,2600.0,89.5892,89.5892,89.4723,89.5502,2600.0
2024-04-08 10:35:00,91.93,91.96,91.9,91.9,2600.0,89.5794,89.6087,89.5502,89.5502,2600.0
2024-04-08 10:40:00,91.91,91.91,91.85,91.88,1000.0,89.56,89.56,89.5015,89.5307,1000.0
2024-04-08 10:45:00,91.9,91.95,91.9,91.94,3300.0,89.5502,89.5989,89.5502,89.5892,3300.0
2024-04-08 10:50:00,91.95,91.95,91.65,91.68,2400.0,89.5989,89.5989,89.3066,89.3358,2400.0
2024-04-08 10:55:00,91.74,91.85,91.72,91.84,2545.0,89.3943,89.5015,89.3748,89.4917,2545.0
2024-04-08 11:00:00,91.95,91.95,91.88,91.95,1900.0,89.5989,89.5989,89.5307,89.5989,1900.0
2024-04-08 11:05:00,92.0,92.0,91.92,91.94,1000.0,89.6477,89.6477,89.5697,89.5892,1000.0
2024-04-08 11:10:00,91.97,91.97,91.82,91.84,2725.0,89.6184,89.6184,89.4723,89.4917,2725.0
2024-04-08 11:15:00,91.81,91.87,91.81,91.83,2300.0,89.4625,89.521,89.4625,89.482,2300.0
2024-04-08 11:20:00,91.82,91.84,91.8,91.8,2000.0,89.4723,89.4917,89.4528,89.4528,2000.0
2024-04-08 11:25:00,91.83,91.83,91.79,91.81,1900.0,89.482,89.482,89.443,89.4625,1900.0
2024-04-08 11:30:00,91.82,91.89,91.82,91.89,1800.0,89.4723,89.5405,89.4723,89.5405,1800.0
2024-04-08 11:35:00,91.87,91.87,91.76,91.76,1300.0,89.521,89.521,89.4138,89.4138,1300.0
2024-04-08 11:40:00,91.77,91.87,91.74,91.87,2400.0,89.4235,89.521,89.3943,89.521,2400.0
2024-04-08 11:45:00,91.88,91.88,91.81,91.87,1800.0,89.5307,89.5307,89.4625,89.521,1800.0
2024-04-08 11:50:00,91.83,91.88,91.83,91.87,1800.0,89.482,89.5307,89.482,89.521,1800.0
2024-04-08 11:55:00,91.88,91.88,91.84,91.87,1300.0,89.5307,89.5307,89.4917,89.521,1300.0
2024-04-08 12:00:00,91.86,91.9,91.86,91.88,1700.0,89.5112,89.5502,89.5112,89.5307,1700.0
2024-04-08 12:05:00,91.92,91.94,91.88,91.88,2214.0,89.5697,89.5892,89.5307,89.5307,2214.0
2024-04-08 12:10:00,91.86,91.88,91.85,91.86,1757.0,89.5112,89.5307,89.5015,89.5112,1757.0
2024-04-08 12:15:00,91.84,91.91,91.83,91.91,2300.0,89.4917,89.56,89.482,89.56,2300.0
2024-04-08 12:20:00,91.91,91.97,91.91,91.95,1400.0,89.56,89.6184,89.56,89.5989,1400.0
2024-04-08 12:25:00,91.95,91.98,91.94,91.97,1600.0,89.5989,89.6282,89.5892,89.6184,1600.0
2024-04-08 12:30:00,91.95,91.97,91.93,91.96,2500.0,89.5989,89.6184,89.5794,89.6087,2500.0
2024-04-08 12:35:00,91.95,91.95,91.94,91.95,1376.0,89.5989,89.5989,89.5892,89.5989,1376.0
2024-04-08 12:40:00,91.92,91.98,91.9,91.98,1700.0,89.5697,89.6282,89.5502,89.6282,1700.0
2024-04-08 12:45:00,91.97,92.0,91.97,92.0,1400.0,89.6184,89.6477,89.6184,89.6477,1400.0
2024-04-08 12:50:00,92.05,92.05,91.97,91.97,1600.0,89.6964,89.6964,89.6184,89.6184,1600.0
2024-04-08 12:55:00,91.95,91.99,91.95,91.99,2565.0,89.5989,89.6379,89.5989,89.6379,2565.0
2024-04-08 13:00:00,91.99,92.0,91.9,91.91,1225.0,89.6379,89.6477,89.5502,89.56,1225.0
2024-04-08 13:05:00,91.91,91.94,91.91,91.91,1900.0,89.56,89.5892,89.56,89.56,1900.0
2024-04-08 13:10:00,91.92,91.92,91.91,91.91,1200.0,89.5697,89.5697,89.56,89.56,1200.0
2024-04-08 13:15:00,91.91,91.91,91.88,91.89,2000.0,89.56,89.56,89.5307,89.5405,2000.0
2024-04-08 13:20:00,91.88,91.92,91.87,91.88,1700.0,89.5307,89.5697,89.521,89.5307,1700.0
2024-04-08 13:25:00,91.9,91.92,91.9,91.91,1900.0,89.5502,89.5697,89.5502,89.56,1900.0
2024-04-08 13:30:00,91.94,91.97,91.94,91.97,1800.0,89.5892,89.6184,89.5892,89.6184,1800.0
2024-04-08 13:35:00,91.94,92.01,91.94,91.99,1800.0,89.5892,89.6574,89.5892,89.6379,1800.0
2024-04-08 13:40:00,92.01,92.05,92.01,92.03,1500.0,89.6574,89.6964,89.6574,89.6769,1500.0
2024-04-08 13:45:00,92.02,92.05,92.02,92.02,1000.0,89.6671,89.6964,89.6671,89.6671,1000.0
2024-04-08 13:50:00,92.0,92.03,92.0,92.02,1600.0,89.6477,89.6769,89.6477,89.6671,1600.0
2024-04-08 13:55:00,92.02,92.06,92.02,92.06,900.0,89.6671,89.7061,89.6671,89.7061,900.0
2024-04-08 14:00:00,91.89,91.89,91.89,91.89,100.0,89.5405,89.5405,89.5405,89.5405,100.0
2024-04-08 14:05:00,91.81,91.84,91.81,91.84,300.0,89.4625,89.4917,89.4625,89.4917,300.0
2024-04-08 14:10:00,91.84,91.84,91.84,91.84,0.0,89.4917,89.4917,89.4917,89.4917,0.0
2024-04-08 14:15:00,91.8,91.8,91.8,91.8,100.0,89.4528,89.4528,89.4528,89.4528,100.0
2024-04-08 14:20:00,91.78,91.78,91.78,91.78,100.0,89.4333,89.4333,89.4333,89.4333,100.0
2024-04-08 14:25:00,91.76,91.76,91.76,91.76,100.0,89.4138,89.4138,89.4138,89.4138,100.0
2024-04-08 14:30:00,91.75,91.75,91.75,91.75,100.0,89.404,89.404,89.404,89.404,100.0
2024-04-08 14:35:00,91.85,91.85,91.85,91.85,100.0,89.5015,89.5015,89.5015,89.5015,100.0
2024-04-08 14:40:00,91.85,91.85,91.85,91.85,0.0,89.5015,89.5015,89.5015,89.5015,0.0
2024-04-08 14:45:00,91.81,91.81,91.8,91.8,200.0,89.4625,89.4625,89.4528,89.4528,200.0
2024-04-08 14:50:00,91.8,91.8,91.8,91.8,0.0,89.4528,89.4528,89.4528,89.4528,0.0
2024-04-08 14:55:00,91.83,91.83,91.83,91.83,100.0,89.482,89.482,89.482,89.482,100.0
2024-04-08 15:00:00,91.95,91.97,91.95,91.97,200.0,89.5989,89.6184,89.5989,89.6184,200.0
2024-04-08 15:05:00,91.9,91.9,91.9,91.9,100.0,89.5502,89.5502,89.5502,89.5502,100.0
2024-04-08 15:10:00,91.89,91.9,91.89,91.89,658.0,89.5405,89.5502,89.5405,89.5405,658.0
2024-04-08 15:15:00,91.88,91.92,91.88,91.92,500.0,89.5307,89.5697,89.5307,89.5697,500.0
2024-04-08 15:20:00,91.9,91.9,91.86,91.87,496.0,89.5502,89.5502,89.5112,89.521,496.0
2024-04-08 15:25:00,91.87,91.87,91.87,91.87,100.0,89.521,89.521,89.521,89.521,100.0
2024-04-08 15:30:00,91.9,91.91,91.9,91.91,200.0,89.5502,89.56,89.5502,89.56,200.0
2024-04-08 15:35:00,91.95,91.95,91.69,91.74,1150.0,89.5989,89.5989,89.3456,89.3943,1150.0
2024-04-08 15:40:00,91.73,91.74,91.71,91.74,857.0,89.3846,89.3943,89.3651,89.3943,857.0
2024-04-08 15:45:00,91.78,91.85,91.78,91.81,500.0,89.4333,89.5015,89.4333,89.4625,500.0
2024-04-08 15:50:00,91.8,91.8,91.7,91.74,1007.0,89.4528,89.4528,89.3553,89.3943,1007.0
2024-04-08 15:55:00,91.75,91.8,91.68,91.78,3152.0,89.404,89.4528,89.3358,89.4333,3152.0
2024-04-09 09:30:00,91.78,91.78,91.78,91.78,200.0,89.4333,89.4333,89.4333,89.4333,200.0
2024-04-09 09:35:00,91.78,91.78,91.78,91.78,0.0,89.4333,89.4333,89.4333,89.4333,0.0
2024-04-09 09:40:00,91.78,91.78,91.78,91.78,0.0,89.4333,89.4333,89.4333,89.4333,0.0
2024-04-09 09:45:00,91.74,91.74,91.74,91.74,100.0,89.3943,89.3943,89.3943,89.3943,100.0
2024-04-09 09:50:00,91.74,91.74,91.74,91.74,0.0,89.3943,89.3943,89.3943,89.3943,0.0
2024-04-09 09:55:00,91.66,91.66,91.54,91.54,200.0,89.3163,89.3163,89.1994,89.1994,200.0
2024-04-09 10:00:00,91.54,91.54,91.54,91.54,0.0,89.1994,89.1994,89.1994,89.1994,0.0
2024-04-09 10:05:00,91.54,91.54,91.54,91.54,0.0,89.1994,89.1994,89.1994,89.1994,0.0
2024-04-09 10:10:00,91.44,91.44,91.44,91.44,100.0,89.102,89.102,89.102,89.102,100.0
2024-04-09 10:15:00,91.55,91.58,91.53,91.53,650.0,89.2092,89.2384,89.1897,89.1897,650.0
2024-04-09 10:20:00,91.62,91.65,91.62,91.65,200.0,89.2774,89.3066,89.2774,89.3066,200.0
2024-04-09 10:25:00,91.76,91.76,91.76,91.76,100.0,89.4138,89.4138,89.4138,89.4138,100.0
2024-04-09 10:30:00,91.53,91.53,91.49,91.49,300.0,89.1897,89.1897,89.1507,89.1507,300.0
2024-04-09 10:35:00,91.49,91.49,91.49,91.49,0.0,89.1507,89.1507,89.1507,89.1507,0.0
2024-04-09 10:40:00,91.43,91.48,91.33,91.33,400.0,89.0922,89.1409,88.9948,88.9948,400.0
2024-04-09 10:45:00,91.14,91.14,91.14,91.14,193.0,88.8096,88.8096,88.8096,88.8096,193.0
2024-04-09 10:50:00,91.19,91.19,91.19,91.19,200.0,88.8584,88.8584,88.8584,88.8584,200.0
2024-04-09 10:55:00,91.21,91.24,91.2,91.2,400.0,88.8779,88.9071,88.8681,88.8681,400.0
2024-04-09 11:00:00,91.26,91.26,91.26,91.26,100.0,88.9266,88.9266,88.9266,88.9266,100.0
2024-04-09 11:05:00,91.24,91.3,91.24,91.3,300.0,88.9071,88.9656,88.9071,88.9656,300.0
2024-04-09 11:10:00,91.35,91.44,91.35,91.44,500.0,89.0143,89.102,89.0143,89.102,500.0
2024-04-09 11:15:00,91.49,91.49,91.49,91.49,100.0,89.1507,89.1507,89.1507,89.1507,100.0
2024-04-09 11:20:00,91.5,91.5,91.45,91.45,300.0,89.1604,89.1604,89.1117,89.1117,300.0
2024-04-09 11:25:00,91.44,91.44,91.44,91.44,100.0,89.102,89.102,89.102,89.102,100.0
2024-04-09 11:30:00,91.44,91.44,91.44,91.44,0.0,89.102,89.102,89.102,89.102,0.0
2024-04-09 11:35:00,91.36,91.36,91.36,91.36,600.0,89.024,89.024,89.024,89.024,600.0
2024-04-09 11:40:00,91.47,91.47,91.47,91.47,100.0,89.1312,89.1312,89.1312,89.1312,100.0
2024-04-09 11:45:00,91.47,91.47,91.47,91.47,0.0,89.1312,89.1312,89.1312,89.1312,0.0
2024-04-09 11:50:00,91.49,91.49,91.49,91.49,100.0,89.1507,89.1507,89.1507,89.1507,100.0
2024-04-09 11:55:00,91.43,91.43,91.43,91.43,100.0,89.0922,89.0922,89.0922,89.0922,100.0
2024-04-09 12:00:00,91.43,91.43,91.36,91.4,1000.0,89.0922,89.0922,89.024,89.063,1000.0
2024-04-09 12:05:00,91.32,91.32,91.32,91.32,100.0,88.985,88.985,88.985,88.985,100.0
2024-04-09 12:10:00,91.32,91.32,91.32,91.32,0.0,88.985,88.985,88.985,88.985,0.0
2024-04-09 12:15:00,91.28,91.28,91.28,91.28,100.0,88.9461,88.9461,88.9461,88.9461,100.0
2024-04-09 12:20:00,91.28,91.28,91.27,91.27,200.0,88.9461,88.9461,88.9363,88.9363,200.0
2024-04-09 12:25:00,91.27,91.27,91.27,91.27,0.0,88.9363,88.9363,88.9363,88.9363,0.0
2024-04-09 12:30:00,91.27,91.27,91.27,91.27,0.0,88.9363,88.9363,88.9363,88.9363,0.0
2024-04-09 12:35:00,91.27,91.27,91.27,91.27,0.0,88.9363,88.9363,88.9363,88.9363,0.0
2024-04-09 12:40:00,91.25,91.25,91.25,91.25,100.0,88.9168,88.9168,88.9168,88.9168,100.0
2024-04-09 12:45:00,91.21,91.21,91.21,91.21,100.0,88.8779,88.8779,88.8779,88.8779,100.0
2024-04-09 12:50:00,91.18,91.18,91.18,91.18,100.0,88.8486,88.8486,88.8486,88.8486,100.0
2024-04-09 12:55:00,91.18,91.18,91.18,91.18,0.0,88.8486,88.8486,88.8486,88.8486,0.0
2024-04-09 13:00:00,91.16,91.16,91.16,91.16,100.0,88.8291,88.8291,88.8291,88.8291,100.0
2024-04-09 13:05:00,91.15,91.15,91.15,91.15,100.0,88.8194,88.8194,88.8194,88.8194,100.0
2024-04-09 13:10:00,91.15,91.15,91.15,91.15,0.0,88.8194,88.8194,88.8194,88.8194,0.0
2024-04-09 13:15:00,91.15,91.15,91.15,91.15,0.0,88.8194,88.8194,88.8194,88.8194,0.0
2024-04-09 13:20:00,91.15,91.15,91.15,91.15,0.0,88.8194,88.8194,88.8194,88.8194,0.0
2024-04-09 13:25:00,91.21,91.21,91.21,91.21,100.0,88.8779,88.8779,88.8779,88.8779,100.0
2024-04-09 13:30:00,91.21,91.21,91.21,91.21,0.0,88.8779,88.8779,88.8779,88.8779,0.0
2024-04-09 13:35:00,91.21,91.21,91.21,91.21,0.0,88.8779,88.8779,88.8779,88.8779,0.0
2024-04-09 13:40:00,91.33,91.33,91.33,91.33,300.0,88.9948,88.9948,88.9948,88.9948,300.0
2024-04-09 13:45:00,91.21,91.21,91.21,91.21,100.0,88.8779,88.8779,88.8779,88.8779,100.0
2024-04-09 13:50:00,91.16,91.16,91.16,91.16,300.0,88.8291,88.8291,88.8291,88.8291,300.0
2024-04-09 13:55:00,91.19,91.19,91.19,91.19,100.0,88.8584,88.8584,88.8584,88.8584,100.0
2024-04-09 14:00:00,91.09,91.09,91.03,91.03,200.0,88.7609,88.7609,88.7025,88.7025,200.0
2024-04-09 14:05:00,91.03,91.03,91.03,91.03,100.0,88.7025,88.7025,88.7025,88.7025,100.0
2024-04-09 14:10:00,91.1,91.13,91.1,91.12,557.0,88.7707,88.7999,88.7707,88.7902,557.0
2024-04-09 14:15:00,91.11,91.28,91.11,91.28,500.0,88.7804,88.9461,88.7804,88.9461,500.0
2024-04-09 14:20:00,91.27,91.27,91.27,91.27,100.0,88.9363,88.9363,88.9363,88.9363,100.0
2024-04-09 14:25:00,91.32,91.32,91.32,91.32,100.0,88.985,88.985,88.985,88.985,100.0
2024-04-09 14:30:00,91.33,91.33,91.33,91.33,200.0,88.9948,88.9948,88.9948,88.9948,200.0
2024-04-09 14:35:00,91.37,91.37,91.37,91.37,100.0,89.0338,89.0338,89.0338,89.0338,100.0
2024-04-09 14:40:00,91.37,91.37,91.37,91.37,0.0,89.0338,89.0338,89.0338,89.0338,0.0
2024-04-09 14:45:00,91.25,91.25,91.25,91.25,100.0,88.9168,88.9168,88.9168,88.9168,100.0
2024-04-09 14:50:00,91.25,91.25,91.25,91.25,100.0,88.9168,88.9168,88.9168,88.9168,100.0
2024-04-09 14:55:00,91.39,91.39,91.39,91.39,100.0,89.0532,89.0532,89.0532,89.0532,100.0
2024-04-09 15:00:00,91.39,91.39,91.39,91.39,0.0,89.0532,89.0532,89.0532,89.0532,0.0
2024-04-09 15:05:00,91.39,91.39,91.39,91.39,0.0,89.0532,89.0532,89.0532,89.0532,0.0
2024-04-09 15:10:00,91.39,91.39,91.39,91.39,100.0,89.0532,89.0532,89.0532,89.0532,100.0
2024-04-09 15:15:00,91.46,91.46,91.42,91.42,200.0,89.1215,89.1215,89.0825,89.0825,200.0
2024-04-09 15:20:00,91.58,91.59,91.57,91.59,600.0,89.2384,89.2481,89.2286,89.2481,600.0
2024-04-09 15:25:00,91.67,91.71,91.67,91.71,300.0,89.3261,89.3651,89.3261,89.3651,300.0
2024-04-09 15:30:00,91.74,91.74,91.65,91.65,200.0,89.3943,89.3943,89.3066,89.3066,200.0
2024-04-09 15:35:00,91.46,91.46,91.46,91.46,100.0,89.1215,89.1215,89.1215,89.1215,100.0
2024-04-09 15:40:00,91.49,91.53,91.49,91.51,600.0,89.1507,89.1897,89.1507,89.1702,600.0
2024-04-09 15:45:00,91.64,91.71,91.6,91.71,1800.0,89.2969,89.3651,89.2579,89.3651,1800.0
2024-04-09 15:50:00,91.73,91.75,91.66,91.7,3199.0,89.3846,89.404,89.3163,89.3553,3199.0
2024-04-09 15:55:00,91.79,91.98,91.7,91.98,7150.0,89.443,89.6282,89.3553,89.6282,7150.0
2024-04-10 09:30:00,89.95,89.98,89.82,89.92,3438.0,87.6501,87.6793,87.5234,87.6208,3438.0
2024-04-10 09:35:00,90.08,90.08,90.08,90.08,100.0,87.7767,87.7767,87.7767,87.7767,100.0
2024-04-10 09:40:00,89.97,89.97,89.97,89.97,200.0,87.6696,87.6696,87.6696,87.6696,200.0
2024-04-10 09:45:00,90.16,90.16,90.16,90.16,100.0,87.8547,87.8547,87.8547,87.8547,100.0
2024-04-10 09:50:00,90.23,90.23,90.23,90.23,100.0,87.9229,87.9229,87.9229,87.9229,100.0
2024-04-10 09:55:00,90.23,90.23,90.23,90.23,0.0,87.9229,87.9229,87.9229,87.9229,0.0
2024-04-10 10:00:00,90.12,90.24,90.06,90.24,600.0,87.8157,87.9327,87.7573,87.9327,600.0
2024-04-10 10:05:00,90.15,90.59,90.15,90.59,1500.0,87.845,88.2737,87.845,88.2737,1500.0
2024-04-10 10:10:00,90.51,90.57,90.51,90.57,200.0,88.1957,88.2542,88.1957,88.2542,200.0
2024-04-10 10:15:00,90.6,90.61,90.59,90.61,400.0,88.2834,88.2932,88.2737,88.2932,400.0
2024-04-10 10:20:00,90.58,90.58,90.58,90.58,100.0,88.264,88.264,88.264,88.264,100.0
2024-04-10 10:25:00,90.25,90.28,90.25,90.25,534.0,87.9424,87.9716,87.9424,87.9424,534.0
2024-04-10 10:30:00,90.4,90.4,90.32,90.35,400.0,88.0886,88.0886,88.0106,88.0398,400.0
2024-04-10 10:35:00,90.54,90.54,90.54,90.54,100.0,88.225,88.225,88.225,88.225,100.0
2024-04-10 10:40:00,90.53,90.53,90.48,90.48,300.0,88.2152,88.2152,88.1665,88.1665,300.0
2024-04-10 10:45:00,90.31,90.39,90.31,90.39,200.0,88.0009,88.0788,88.0009,88.0788,200.0
2024-04-10 10:50:00,90.33,90.33,90.27,90.33,700.0,88.0204,88.0204,87.9619,88.0204,700.0
2024-04-10 10:55:00,90.25,90.37,90.22,90.26,457.0,87.9424,88.0593,87.9132,87.9521,457.0
2024-04-10 11:00:00,90.21,90.24,90.21,90.21,685.0,87.9034,87.9327,87.9034,87.9034,685.0
2024-04-10 11:05:00,90.13,90.21,90.09,90.12,900.0,87.8255,87.9034,87.7865,87.8157,900.0
2024-04-10 11:10:00,90.03,90.03,90.02,90.02,400.0,87.728,87.728,87.7183,87.7183,400.0
2024-04-10 11:15:00,90.02,90.02,90.01,90.01,200.0,87.7183,87.7183,87.7085,87.7085,200.0
2024-04-10 11:20:00,89.95,89.95,89.95,89.95,200.0,87.6501,87.6501,87.6501,87.6501,200.0
2024-04-10 11:25:00,89.99,90.16,89.99,90.16,300.0,87.689,87.8547,87.689,87.8547,300.0
2024-04-10 11:30:00,90.21,90.21,90.19,90.19,300.0,87.9034,87.9034,87.8839,87.8839,300.0
2024-04-10 11:35:00,90.13,90.13,90.1,90.1,200.0,87.8255,87.8255,87.7962,87.7962,200.0
2024-04-10 11:40:00,90.1,90.1,90.1,90.1,0.0,87.7962,87.7962,87.7962,87.7962,0.0
2024-04-10 11:45:00,90.1,90.1,90.1,90.1,0.0,87.7962,87.7962,87.7962,87.7962,0.0
2024-04-10 11:50:00,89.98,89.98,89.98,89.98,200.0,87.6793,87.6793,87.6793,87.6793,200.0
2024-04-10 11:55:00,90.0,90.0,90.0,90.0,100.0,87.6988,87.6988,87.6988,87.6988,100.0
2024-04-10 12:00:00,89.95,89.95,89.95,89.95,100.0,87.6501,87.6501,87.6501,87.6501,100.0
2024-04-10 12:05:00,89.95,89.95,89.94,89.94,200.0,87.6501,87.6501,87.6403,87.6403,200.0
2024-04-10 12:10:00,89.94,89.94,89.94,89.94,0.0,87.6403,87.6403,87.6403,87.6403,0.0
2024-04-10 12:15:00,89.97,89.97,89.94,89.94,255.0,87.6696,87.6696,87.6403,87.6403,255.0
2024-04-10 12:20:00,90.03,90.03,90.01,90.01,200.0,87.728,87.728,87.7085,87.7085,200.0
2024-04-10 12:25:00,90.02,90.06,90.02,90.06,200.0,87.7183,87.7573,87.7183,87.7573,200.0
2024-04-10 12:30:00,90.06,90.06,90.06,90.06,0.0,87.7573,87.7573,87.7573,87.7573,0.0
2024-04-10 12:35:00,90.06,90.06,90.06,90.06,0.0,87.7573,87.7573,87.7573,87.7573,0.0
2024-04-10 12:40:00,89.92,89.93,89.92,89.92,400.0,87.6208,87.6306,87.6208,87.6208,400.0
2024-04-10 12:45:00,89.92,89.92,89.92,89.92,0.0,87.6208,87.6208,87.6208,87.6208,0.0
2024-04-10 12:50:00,89.93,89.93,89.91,89.91,200.0,87.6306,87.6306,87.6111,87.6111,200.0
2024-04-10 12:55:00,89.94,89.94,89.93,89.93,350.0,87.6403,87.6403,87.6306,87.6306,350.0
2024-04-10 13:00:00,89.98,89.99,89.82,89.87,3789.0,87.6793,87.689,87.5234,87.5721,3789.0
2024-04-10 13:05:00,89.87,89.87,89.87,89.87,0.0,87.5721,87.5721,87.5721,87.5721,0.0
2024-04-10 13:10:00,89.5,89.65,89.5,89.65,700.0,87.2116,87.3577,87.2116,87.3577,700.0
2024-04-10 13:15:00,89.65,89.85,89.65,89.82,4766.0,87.3577,87.5526,87.3577,87.5234,4766.0
2024-04-10 13:20:00,89.9,90.14,89.9,90.14,400.0,87.6013,87.8352,87.6013,87.8352,400.0
2024-04-10 13:25:00,90.14,90.14,90.14,90.14,0.0,87.8352,87.8352,87.8352,87.8352,0.0
2024-04-10 13:30:00,89.65,89.66,89.65,89.66,800.0,87.3577,87.3675,87.3577,87.3675,800.0
2024-04-10 13:35:00,89.62,89.65,89.62,89.65,2081.0,87.3285,87.3577,87.3285,87.3577,2081.0
2024-04-10 13:40:00,89.65,89.66,89.52,89.58,980.0,87.3577,87.3675,87.2311,87.2895,980.0
2024-04-10 13:45:00,89.58,89.61,89.57,89.61,557.0,87.2895,87.3188,87.2798,87.3188,557.0
2024-04-10 13:50:00,89.67,89.75,89.67,89.75,326.0,87.3772,87.4552,87.3772,87.4552,326.0
2024-04-10 13:55:00,89.79,89.87,89.79,89.87,200.0,87.4942,87.5721,87.4942,87.5721,200.0
2024-04-10 14:00:00,89.87,89.87,89.81,89.86,1000.0,87.5721,87.5721,87.5136,87.5624,1000.0
2024-04-10 14:05:00,89.75,89.75,89.75,89.75,100.0,87.4552,87.4552,87.4552,87.4552,100.0
2024-04-10 14:10:00,89.91,89.91,89.91,89.91,100.0,87.6111,87.6111,87.6111,87.6111,100.0
2024-04-10 14:15:00,89.8,89.85,89.8,89.85,814.0,87.5039,87.5526,87.5039,87.5526,814.0
2024-04-10 14:20:00,89.92,89.92,89.79,89.79,580.0,87.6208,87.6208,87.4942,87.4942,580.0
2024-04-10 14:25:00,89.81,89.96,89.81,89.96,1200.0,87.5136,87.6598,87.5136,87.6598,1200.0
2024-04-10 14:30:00,89.92,90.0,89.92,90.0,9326.0,87.6208,87.6988,87.6208,87.6988,9326.0
2024-04-10 14:35:00,89.97,90.0,89.97,90.0,800.0,87.6696,87.6988,87.6696,87.6988,800.0
2024-04-10 14:40:00,89.97,90.01,89.97,89.97,557.0,87.6696,87.7085,87.6696,87.6696,557.0
2024-04-10 14:45:00,89.99,90.0,89.98,90.0,300.0,87.689,87.6988,87.6793,87.6988,300.0
2024-04-10 14:50:00,90.0,90.0,90.0,90.0,0.0,87.6988,87.6988,87.6988,87.6988,0.0
2024-04-10 14:55:00,89.6,89.6,89.6,89.6,100.0,87.309,87.309,87.309,87.309,100.0
2024-04-10 15:00:00,89.55,89.57,89.55,89.57,608.0,87.2603,87.2798,87.2603,87.2798,608.0
2024-04-10 15:05:00,89.52,89.52,89.52,89.52,100.0,87.2311,87.2311,87.2311,87.2311,100.0
2024-04-10 15:10:00,89.69,89.73,89.69,89.73,200.0,87.3967,87.4357,87.3967,87.4357,200.0
2024-04-10 15:15:00,89.73,89.73,89.73,89.73,0.0,87.4357,87.4357,87.4357,87.4357,0.0
2024-04-10 15:20:00,89.88,89.97,89.88,89.97,246.0,87.5819,87.6696,87.5819,87.6696,246.0
2024-04-10 15:25:00,89.97,89.97,89.94,89.96,557.0,87.6696,87.6696,87.6403,87.6598,557.0
2024-04-10 15:30:00,90.02,90.04,89.94,90.01,750.0,87.7183,87.7378,87.6403,87.7085,750.0
2024-04-10 15:35:00,90.05,90.1,90.02,90.02,457.0,87.7475,87.7962,87.7183,87.7183,457.0
2024-04-10 15:40:00,90.07,90.15,90.07,90.15,400.0,87.767,87.845,87.767,87.845,400.0
2024-04-10 15:45:00,90.18,90.18,90.06,90.12,1000.0,87.8742,87.8742,87.7573,87.8157,1000.0
2024-04-10 15:50:00,90.08,90.28,90.05,90.28,923.0,87.7767,87.9716,87.7475,87.9716,923.0
2024-04-10 15:55:00,90.34,90.42,90.25,90.25,4622.0,88.0301,88.1081,87.9424,87.9424,4622.0
2024-04-11 09:30:00,90.48,90.48,90.48,90.48,153.0,88.1665,88.1665,88.1665,88.1665,153.0
2024-04-11 09:35:00,90.36,90.36,90.2,90.2,200.0,88.0496,88.0496,87.8937,87.8937,200.0
2024-04-11 09:40:00,90.2,90.2,90.2,90.2,0.0,87.8937,87.8937,87.8937,87.8937,0.0
2024-04-11 09:45:00,90.06,90.09,90.06,90.09,702.0,87.7573,87.7865,87.7573,87.7865,702.0
2024-04-11 09:50:00,90.09,90.18,90.09,90.18,200.0,87.7865,87.8742,87.7865,87.8742,200.0
2024-04-11 09:55:00,90.32,90.37,90.29,90.37,400.0,88.0106,88.0593,87.9814,88.0593,400.0
2024-04-11 10:00:00,90.36,90.58,90.35,90.45,1386.0,88.0496,88.264,88.0398,88.1373,1386.0
2024-04-11 10:05:00,90.53,90.58,90.51,90.53,526.0,88.2152,88.264,88.1957,88.2152,526.0
2024-04-11 10:10:00,90.31,90.31,90.31,90.31,100.0,88.0009,88.0009,88.0009,88.0009,100.0
2024-04-11 10:15:00,90.19,90.33,90.19,90.33,700.0,87.8839,88.0204,87.8839,88.0204,700.0
2024-04-11 10:20:00,90.67,90.73,90.67,90.73,300.0,88.3517,88.4101,88.3517,88.4101,300.0
2024-04-11 10:25:00,90.84,90.92,90.77,90.82,1159.0,88.5173,88.5953,88.4491,88.4978,1159.0
2024-04-11 10:30:00,90.72,90.76,90.72,90.73,665.0,88.4004,88.4394,88.4004,88.4101,665.0
2024-04-11 10:35:00,90.57,90.63,90.47,90.63,966.0,88.2542,88.3127,88.1568,88.3127,966.0
2024-04-11 10:40:00,90.7,90.93,90.7,90.93,377.0,88.3809,88.605,88.3809,88.605,377.0
2024-04-11 10:45:00,90.97,91.08,90.97,91.08,1500.0,88.644,88.7512,88.644,88.7512,1500.0
2024-04-11 10:50:00,90.68,90.68,90.6,90.6,300.0,88.3614,88.3614,88.2834,88.2834,300.0
2024-04-11 10:55:00,90.6,90.6,90.6,90.6,0.0,88.2834,88.2834,88.2834,88.2834,0.0
2024-04-11 11:00:00,90.41,90.53,90.41,90.53,600.0,88.0983,88.2152,88.0983,88.2152,600.0
2024-04-11 11:05:00,90.42,90.42,90.22,90.32,1014.0,88.1081,88.1081,87.9132,88.0106,1014.0
2024-04-11 11:10:00,90.41,90.45,90.38,90.38,2014.0,88.0983,88.1373,88.0691,88.0691,2014.0
2024-04-11 11:15:00,90.4,90.45,90.34,90.34,493.0,88.0886,88.1373,88.0301,88.0301,493.0
2024-04-11 11:20:00,90.33,90.44,90.33,90.44,455.0,88.0204,88.1275,88.0204,88.1275,455.0
2024-04-11 11:25:00,90.45,90.49,90.44,90.49,926.0,88.1373,88.1763,88.1275,88.1763,926.0
2024-04-11 11:30:00,90.55,90.62,90.5,90.62,437.0,88.2347,88.3029,88.186,88.3029,437.0
2024-04-11 11:35:00,90.65,90.76,90.65,90.76,1579.0,88.3322,88.4394,88.3322,88.4394,1579.0
2024-04-11 11:40:00,90.81,90.83,90.72,90.72,657.0,88.4881,88.5076,88.4004,88.4004,657.0
2024-04-11 11:45:00,90.75,90.89,90.75,90.89,1016.0,88.4296,88.566,88.4296,88.566,1016.0
2024-04-11 11:50:00,90.92,90.92,90.92,90.92,100.0,88.5953,88.5953,88.5953,88.5953,100.0
2024-04-11 11:55:00,91.07,91.19,91.07,91.19,800.0,88.7414,88.8584,88.7414,88.8584,800.0
2024-04-11 12:00:00,91.25,91.25,90.93,90.93,500.0,88.9168,88.9168,88.605,88.605,500.0
2024-04-11 12:05:00,90.95,90.95,90.81,90.81,300.0,88.6245,88.6245,88.4881,88.4881,300.0
2024-04-11 12:10:00,90.83,90.88,90.73,90.75,800.0,88.5076,88.5563,88.4101,88.4296,800.0
2024-04-11 12:15:00,90.77,90.77,90.77,90.77,100.0,88.4491,88.4491,88.4491,88.4491,100.0
2024-04-11 12:20:00,90.75,90.88,90.75,90.88,300.0,88.4296,88.5563,88.4296,88.5563,300.0
2024-04-11 12:25:00,90.84,90.84,90.79,90.79,300.0,88.5173,88.5173,88.4686,88.4686,300.0
2024-04-11 12:30:00,90.73,90.73,90.73,90.73,100.0,88.4101,88.4101,88.4101,88.4101,100.0
2024-04-11 12:35:00,90.82,90.82,90.81,90.81,282.0,88.4978,88.4978,88.4881,88.4881,282.0
2024-04-11 12:40:00,90.9,90.9,90.89,90.9,363.0,88.5758,88.5758,88.566,88.5758,363.0
2024-04-11 12:45:00,90.95,90.99,90.95,90.99,500.0,88.6245,88.6635,88.6245,88.6635,500.0
2024-04-11 12:50:00,90.99,90.99,90.99,90.99,0.0,88.6635,88.6635,88.6635,88.6635,0.0
2024-04-11 12:55:00,90.93,90.93,90.87,90.91,400.0,88.605,88.605,88.5465,88.5855,400.0
2024-04-11 13:00:00,90.97,90.97,90.97,90.97,100.0,88.644,88.644,88.644,88.644,100.0
2024-04-11 13:05:00,90.93,90.96,90.93,90.96,200.0,88.605,88.6342,88.605,88.6342,200.0
2024-04-11 13:10:00,90.9,90.9,90.9,90.9,100.0,88.5758,88.5758,88.5758,88.5758,100.0
2024-04-11 13:15:00,90.83,90.85,90.82,90.85,300.0,88.5076,88.5271,88.4978,88.5271,300.0
2024-04-11 13:20:00,90.96,90.96,90.85,90.85,300.0,88.6342,88.6342,88.5271,88.5271,300.0
2024-04-11 13:25:00,90.93,90.93,90.91,90.91,3400.0,88.605,88.605,88.5855,88.5855,3400.0
2024-04-11 13:30:00,90.91,90.91,90.89,90.89,300.0,88.5855,88.5855,88.566,88.566,300.0
2024-04-11 13:35:00,90.88,90.89,90.84,90.84,557.0,88.5563,88.566,88.5173,88.5173,557.0
2024-04-11 13:40:00,90.81,90.85,90.81,90.85,400.0,88.4881,88.5271,88.4881,88.5271,400.0
2024-04-11 13:45:00,90.85,90.85,90.85,90.85,0.0,88.5271,88.5271,88.5271,88.5271,0.0
2024-04-11 13:50:00,90.81,90.83,90.77,90.83,368.0,88.4881,88.5076,88.4491,88.5076,368.0
2024-04-11 13:55:00,90.88,90.89,90.88,90.89,200.0,88.5563,88.566,88.5563,88.566,200.0
2024-04-11 14:00:00,90.86,90.88,90.82,90.85,510.0,88.5368,88.5563,88.4978,88.5271,510.0
2024-04-11 14:05:00,90.85,90.85,90.85,90.85,0.0,88.5271,88.5271,88.5271,88.5271,0.0
2024-04-11 14:10:00,90.81,90.81,90.78,90.78,200.0,88.4881,88.4881,88.4588,88.4588,200.0
2024-04-11 14:15:00,90.78,90.78,90.78,90.78,0.0,88.4588,88.4588,88.4588,88.4588,0.0
2024-04-11 14:20:00,90.78,90.78,90.78,90.78,0.0,88.4588,88.4588,88.4588,88.4588,0.0
2024-04-11 14:25:00,90.85,90.85,90.81,90.81,842.0,88.5271,88.5271,88.4881,88.4881,842.0
2024-04-11 14:30:00,90.81,90.81,90.81,90.81,0.0,88.4881,88.4881,88.4881,88.4881,0.0
2024-04-11 14:35:00,90.96,90.96,90.96,90.96,100.0,88.6342,88.6342,88.6342,88.6342,100.0
2024-04-11 14:40:00,91.05,91.05,91.05,91.05,100.0,88.7219,88.7219,88.7219,88.7219,100.0
2024-04-11 14:45:00,91.03,91.03,90.95,90.95,200.0,88.7025,88.7025,88.6245,88.6245,200.0
2024-04-11 14:50:00,90.93,90.93,90.84,90.84,500.0,88.605,88.605,88.5173,88.5173,500.0
2024-04-11 14:55:00,90.85,90.85,90.83,90.83,200.0,88.5271,88.5271,88.5076,88.5076,200.0
2024-04-11 15:00:00,90.8,90.8,90.8,90.8,200.0,88.4783,88.4783,88.4783,88.4783,200.0
2024-04-11 15:05:00,90.88,90.88,90.88,90.88,100.0,88.5563,88.5563,88.5563,88.5563,100.0
2024-04-11 15:10:00,90.77,90.77,90.77,90.77,100.0,88.4491,88.4491,88.4491,88.4491,100.0
2024-04-11 15:15:00,90.49,90.59,90.48,90.53,800.0,88.1763,88.2737,88.1665,88.2152,800.0
2024-04-11 15:20:00,90.56,90.63,90.56,90.63,943.0,88.2445,88.3127,88.2445,88.3127,943.0
2024-04-11 15:25:00,90.65,90.71,90.65,90.71,400.0,88.3322,88.3906,88.3322,88.3906,400.0
2024-04-11 15:30:00,90.54,90.54,90.54,90.54,100.0,88.225,88.225,88.225,88.225,100.0
2024-04-11 15:35:00,90.52,90.52,90.5,90.5,802.0,88.2055,88.2055,88.186,88.186,802.0
2024-04-11 15:40:00,90.52,90.6,90.52,90.6,688.0,88.2055,88.2834,88.2055,88.2834,688.0
2024-04-11 15:45:00,90.58,90.66,90.46,90.46,1100.0,88.264,88.3419,88.147,88.147,1100.0
2024-04-11 15:50:00,90.43,90.44,90.35,90.42,1300.0,88.1178,88.1275,88.0398,88.1081,1300.0
2024-04-11 15:55:00,90.47,90.49,90.26,90.38,7966.0,88.1568,88.1763,87.9521,88.0691,7966.0
2024-04-12 09:40:00,89.92,89.92,89.78,89.78,200.0,87.6208,87.6208,87.4844,87.4844,200.0
2024-04-12 09:45:00,89.78,89.78,89.78,89.78,0.0,87.4844,87.4844,87.4844,87.4844,0.0
2024-04-12 09:50:00,90.32,90.33,90.32,90.33,200.0,88.0106,88.0204,88.0106,88.0204,200.0
2024-04-12 09:55:00,90.2,90.2,90.19,90.19,257.0,87.8937,87.8937,87.8839,87.8839,257.0
2024-04-12 10:00:00,90.22,90.26,90.22,90.26,200.0,87.9132,87.9521,87.9132,87.9521,200.0
2024-04-12 10:05:00,90.06,90.06,90.06,90.06,100.0,87.7573,87.7573,87.7573,87.7573,100.0
2024-04-12 10:10:00,90.06,90.06,90.06,90.06,100.0,87.7573,87.7573,87.7573,87.7573,100.0
2024-04-12 10:15:00,90.09,90.09,90.09,90.09,200.0,87.7865,87.7865,87.7865,87.7865,200.0
2024-04-12 10:20:00,90.21,90.21,90.16,90.16,200.0,87.9034,87.9034,87.8547,87.8547,200.0
2024-04-12 10:25:00,90.2,90.36,90.2,90.36,200.0,87.8937,88.0496,87.8937,88.0496,200.0
2024-04-12 10:30:00,90.36,90.36,90.36,90.36,0.0,88.0496,88.0496,88.0496,88.0496,0.0
2024-04-12 10:35:00,90.43,90.43,90.39,90.39,200.0,88.1178,88.1178,88.0788,88.0788,200.0
2024-04-12 10:40:00,90.34,90.34,90.34,90.34,300.0,88.0301,88.0301,88.0301,88.0301,300.0
2024-04-12 10:45:00,90.34,90.34,90.34,90.34,0.0,88.0301,88.0301,88.0301,88.0301,0.0
2024-04-12 10:50:00,90.34,90.34,90.34,90.34,0.0,88.0301,88.0301,88.0301,88.0301,0.0
2024-04-12 10:55:00,90.47,90.49,90.47,90.49,300.0,88.1568,88.1763,88.1568,88.1763,300.0
2024-04-12 11:00:00,90.5,90.5,90.5,90.5,200.0,88.186,88.186,88.186,88.186,200.0
2024-04-12 11:05:00,90.44,90.45,90.43,90.45,600.0,88.1275,88.1373,88.1178,88.1373,600.0
2024-04-12 11:10:00,90.5,90.5,90.5,90.5,200.0,88.186,88.186,88.186,88.186,200.0
2024-04-12 11:15:00,90.47,90.55,90.47,90.52,400.0,88.1568,88.2347,88.1568,88.2055,400.0
2024-04-12 11:20:00,90.52,90.52,90.52,90.52,0.0,88.2055,88.2055,88.2055,88.2055,0.0
2024-04-12 11:25:00,90.37,90.4,90.37,90.4,207.0,88.0593,88.0886,88.0593,88.0886,207.0
2024-04-12 11:30:00,90.31,90.31,90.31,90.31,100.0,88.0009,88.0009,88.0009,88.0009,100.0
2024-04-12 11:35:00,90.29,90.29,90.22,90.22,200.0,87.9814,87.9814,87.9132,87.9132,200.0
2024-04-12 11:40:00,90.21,90.21,90.21,90.21,100.0,87.9034,87.9034,87.9034,87.9034,100.0
2024-04-12 11:45:00,90.16,90.2,90.16,90.2,337.0,87.8547,87.8937,87.8547,87.8937,337.0
2024-04-12 11:50:00,90.15,90.15,90.15,90.15,200.0,87.845,87.845,87.845,87.845,200.0
2024-04-12 11:55:00,90.15,90.15,90.15,90.15,0.0,87.845,87.845,87.845,87.845,0.0
2024-04-12 12:00:00,90.15,90.15,90.15,90.15,0.0,87.845,87.845,87.845,87.845,0.0
2024-04-12 12:05:00,90.15,90.15,90.15,90.15,0.0,87.845,87.845,87.845,87.845,0.0
2024-04-12 12:10:00,90.15,90.15,90.15,90.15,0.0,87.845,87.845,87.845,87.845,0.0
2024-04-12 12:15:00,90.09,90.09,90.09,90.09,100.0,87.7865,87.7865,87.7865,87.7865,100.0
2024-04-12 12:20:00,90.05,90.05,90.05,90.05,100.0,87.7475,87.7475,87.7475,87.7475,100.0
2024-04-12 12:25:00,90.13,90.13,90.05,90.06,400.0,87.8255,87.8255,87.7475,87.7573,400.0
2024-04-12 12:30:00,90.01,90.01,89.91,89.94,300.0,87.7085,87.7085,87.6111,87.6403,300.0
2024-04-12 12:35:00,89.92,89.93,89.87,89.87,400.0,87.6208,87.6306,87.5721,87.5721,400.0
2024-04-12 12:40:00,89.87,89.87,89.87,89.87,0.0,87.5721,87.5721,87.5721,87.5721,0.0
2024-04-12 12:45:00,90.0,90.0,89.97,89.97,400.0,87.6988,87.6988,87.6696,87.6696,400.0
2024-04-12 12:50:00,90.0,90.07,90.0,90.07,300.0,87.6988,87.767,87.6988,87.767,300.0
2024-04-12 12:55:00,90.1,90.23,90.1,90.2,900.0,87.7962,87.9229,87.7962,87.8937,900.0
2024-04-12 13:00:00,90.18,90.18,90.08,90.1,2013.0,87.8742,87.8742,87.7767,87.7962,2013.0
2024-04-12 13:05:00,90.16,90.18,90.12,90.12,400.0,87.8547,87.8742,87.8157,87.8157,400.0
2024-04-12 13:10:00,90.12,90.12,90.12,90.12,0.0,87.8157,87.8157,87.8157,87.8157,0.0
2024-04-12 13:15:00,90.17,90.17,90.07,90.07,200.0,87.8644,87.8644,87.767,87.767,200.0
2024-04-12 13:20:00,89.98,89.98,89.98,89.98,100.0,87.6793,87.6793,87.6793,87.6793,100.0
2024-04-12 13:25:00,90.04,90.04,89.9,89.9,457.0,87.7378,87.7378,87.6013,87.6013,457.0
2024-04-12 13:30:00,89.85,89.85,89.85,89.85,200.0,87.5526,87.5526,87.5526,87.5526,200.0
2024-04-12 13:35:00,89.81,89.81,89.75,89.75,200.0,87.5136,87.5136,87.4552,87.4552,200.0
2024-04-12 13:40:00,89.9,89.96,89.9,89.95,500.0,87.6013,87.6598,87.6013,87.6501,500.0
2024-04-12 13:45:00,90.06,90.07,90.06,90.07,436.0,87.7573,87.767,87.7573,87.767,436.0
2024-04-12 13:50:00,90.05,90.05,90.04,90.04,226.0,87.7475,87.7475,87.7378,87.7378,226.0
2024-04-12 13:55:00,90.08,90.08,90.03,90.03,600.0,87.7767,87.7767,87.728,87.728,600.0
2024-04-12 14:00:00,89.96,90.02,89.96,90.02,200.0,87.6598,87.7183,87.6598,87.7183,200.0
2024-04-12 14:05:00,90.06,90.15,90.06,90.15,368.0,87.7573,87.845,87.7573,87.845,368.0
2024-04-12 14:10:00,90.15,90.15,90.15,90.15,104.0,87.845,87.845,87.845,87.845,104.0
2024-04-12 14:15:00,90.16,90.17,90.16,90.17,200.0,87.8547,87.8644,87.8547,87.8644,200.0
2024-04-12 14:20:00,90.17,90.17,90.17,90.17,0.0,87.8644,87.8644,87.8644,87.8644,0.0
2024-04-12 14:25:00,90.09,90.09,90.09,90.09,100.0,87.7865,87.7865,87.7865,87.7865,100.0
2024-04-12 14:30:00,90.06,90.06,89.97,89.97,500.0,87.7573,87.7573,87.6696,87.6696,500.0
2024-04-12 14:35:00,89.8,89.8,89.56,89.66,1148.0,87.5039,87.5039,87.27,87.3675,1148.0
2024-04-12 14:40:00,89.66,89.66,89.66,89.66,0.0,87.3675,87.3675,87.3675,87.3675,0.0
2024-04-12 14:45:00,89.67,89.67,89.65,89.65,600.0,87.3772,87.3772,87.3577,87.3577,600.0
2024-04-12 14:50:00,89.76,89.76,89.75,89.75,300.0,87.4649,87.4649,87.4552,87.4552,300.0
2024-04-12 14:55:00,89.75,89.75,89.75,89.75,0.0,87.4552,87.4552,87.4552,87.4552,0.0
2024-04-12 15:00:00,89.57,89.57,89.51,89.51,300.0,87.2798,87.2798,87.2213,87.2213,300.0
2024-04-12 15:05:00,89.45,89.45,89.44,89.44,200.0,87.1629,87.1629,87.1531,87.1531,200.0
2024-04-12 15:10:00,89.43,89.55,89.43,89.44,425.0,87.1434,87.2603,87.1434,87.1531,425.0
2024-04-12 15:15:00,89.44,89.52,89.44,89.52,325.0,87.1531,87.2311,87.1531,87.2311,325.0
2024-04-12 15:20:00,89.53,89.58,89.53,89.58,325.0,87.2408,87.2895,87.2408,87.2895,325.0
2024-04-12 15:25:00,89.6,89.63,89.6,89.61,500.0,87.309,87.3383,87.309,87.3188,500.0
2024-04-12 15:30:00,89.58,89.67,89.56,89.66,600.0,87.2895,87.3772,87.27,87.3675,600.0
2024-04-12 15:35:00,89.6,89.66,89.6,89.66,400.0,87.309,87.3675,87.309,87.3675,400.0
2024-04-12 15:40:00,89.67,89.81,89.67,89.81,600.0,87.3772,87.5136,87.3772,87.5136,600.0
2024-04-12 15:45:00,89.84,89.85,89.66,89.69,1578.0,87.5429,87.5526,87.3675,87.3967,1578.0
2024-04-12 15:50:00,89.72,89.72,89.5,89.55,2011.0,87.4259,87.4259,87.2116,87.2603,2011.0
2024-04-12 15:55:00,89.56,89.78,89.56,89.77,7107.0,87.27,87.4844,87.27,87.4747,7107.0
2024-04-15 09:30:00,90.07,90.08,90.07,90.07,400.0,87.767,87.7767,87.767,87.767,400.0
2024-04-15 09:35:00,90.07,90.07,90.07,90.07,0.0,87.767,87.767,87.767,87.767,0.0
2024-04-15 09:40:00,89.69,89.69,89.69,89.69,100.0,87.3967,87.3967,87.3967,87.3967,100.0
2024-04-15 09:45:00,89.64,89.65,89.64,89.65,257.0,87.348,87.3577,87.348,87.3577,257.0
2024-04-15 09:50:00,89.65,89.65,89.65,89.65,0.0,87.3577,87.3577,87.3577,87.3577,0.0
2024-04-15 09:55:00,89.75,89.75,89.75,89.75,100.0,87.4552,87.4552,87.4552,87.4552,100.0
2024-04-15 10:00:00,89.7,89.7,89.7,89.7,100.0,87.4065,87.4065,87.4065,87.4065,100.0
2024-04-15 10:05:00,89.65,89.66,89.65,89.66,700.0,87.3577,87.3675,87.3577,87.3675,700.0
2024-04-15 10:10:00,89.66,89.66,89.66,89.66,0.0,87.3675,87.3675,87.3675,87.3675,0.0
2024-04-15 10:15:00,89.66,89.66,89.66,89.66,0.0,87.3675,87.3675,87.3675,87.3675,0.0
2024-04-15 10:20:00,89.6,89.6,89.6,89.6,276.0,87.309,87.309,87.309,87.309,276.0
2024-04-15 10:25:00,89.63,89.63,89.49,89.49,200.0,87.3383,87.3383,87.2018,87.2018,200.0
2024-04-15 10:30:00,89.41,89.41,89.41,89.41,100.0,87.1239,87.1239,87.1239,87.1239,100.0
2024-04-15 10:35:00,89.37,89.37,89.37,89.37,200.0,87.0849,87.0849,87.0849,87.0849,200.0
2024-04-15 10:40:00,89.42,89.42,89.42,89.42,100.0,87.1336,87.1336,87.1336,87.1336,100.0
2024-04-15 10:45:00,89.4,89.41,89.4,89.41,400.0,87.1141,87.1239,87.1141,87.1239,400.0
2024-04-15 10:50:00,89.41,89.41,89.41,89.41,0.0,87.1239,87.1239,87.1239,87.1239,0.0
2024-04-15 10:55:00,89.41,89.41,89.41,89.41,0.0,87.1239,87.1239,87.1239,87.1239,0.0
2024-04-15 11:00:00,89.41,89.41,89.41,89.41,0.0,87.1239,87.1239,87.1239,87.1239,0.0
2024-04-15 11:05:00,89.41,89.41,89.41,89.41,0.0,87.1239,87.1239,87.1239,87.1239,0.0
2024-04-15 11:10:00,89.28,89.35,89.27,89.32,632.0,86.9972,87.0654,86.9875,87.0362,632.0
2024-04-15 11:15:00,89.55,89.55,89.55,89.55,100.0,87.2603,87.2603,87.2603,87.2603,100.0
2024-04-15 11:20:00,89.48,89.48,89.47,89.47,400.0,87.1921,87.1921,87.1823,87.1823,400.0
2024-04-15 11:25:00,89.48,89.51,89.43,89.43,3894.0,87.1921,87.2213,87.1434,87.1434,3894.0
2024-04-15 11:30:00,89.43,89.43,89.43,89.43,0.0,87.1434,87.1434,87.1434,87.1434,0.0
2024-04-15 11:35:00,89.61,89.61,89.61,89.61,100.0,87.3188,87.3188,87.3188,87.3188,100.0
2024-04-15 11:40:00,89.61,89.61,89.61,89.61,0.0,87.3188,87.3188,87.3188,87.3188,0.0
2024-04-15 11:45:00,89.44,89.44,89.44,89.44,100.0,87.1531,87.1531,87.1531,87.1531,100.0
2024-04-15 11:50:00,89.44,89.44,89.44,89.44,0.0,87.1531,87.1531,87.1531,87.1531,0.0
2024-04-15 11:55:00,89.62,89.63,89.57,89.57,300.0,87.3285,87.3383,87.2798,87.2798,300.0
2024-04-15 12:00:00,89.57,89.57,89.57,89.57,0.0,87.2798,87.2798,87.2798,87.2798,0.0
2024-04-15 12:05:00,89.57,89.57,89.57,89.57,0.0,87.2798,87.2798,87.2798,87.2798,0.0
2024-04-15 12:10:00,89.57,89.57,89.57,89.57,0.0,87.2798,87.2798,87.2798,87.2798,0.0
2024-04-15 12:15:00,89.61,89.61,89.52,89.52,300.0,87.3188,87.3188,87.2311,87.2311,300.0
2024-04-15 12:20:00,89.53,89.53,89.53,89.53,100.0,87.2408,87.2408,87.2408,87.2408,100.0
2024-04-15 12:25:00,89.41,89.41,89.41,89.41,253.0,87.1239,87.1239,87.1239,87.1239,253.0
2024-04-15 12:30:00,89.38,89.38,89.38,89.38,100.0,87.0946,87.0946,87.0946,87.0946,100.0
2024-04-15 12:35:00,89.36,89.36,89.36,89.36,100.0,87.0752,87.0752,87.0752,87.0752,100.0
2024-04-15 12:40:00,89.4,89.5,89.4,89.5,300.0,87.1141,87.2116,87.1141,87.2116,300.0
2024-04-15 12:45:00,89.52,89.58,89.52,89.58,357.0,87.2311,87.2895,87.2311,87.2895,357.0
2024-04-15 12:50:00,89.58,89.58,89.58,89.58,0.0,87.2895,87.2895,87.2895,87.2895,0.0
2024-04-15 12:55:00,89.61,89.61,89.61,89.61,100.0,87.3188,87.3188,87.3188,87.3188,100.0
2024-04-15 13:00:00,89.52,89.52,89.5,89.5,200.0,87.2311,87.2311,87.2116,87.2116,200.0
2024-04-15 13:05:00,89.55,89.59,89.54,89.54,500.0,87.2603,87.2993,87.2506,87.2506,500.0
2024-04-15 13:10:00,89.51,89.51,89.5,89.5,200.0,87.2213,87.2213,87.2116,87.2116,200.0
2024-04-15 13:15:00,89.43,89.43,89.43,89.43,100.0,87.1434,87.1434,87.1434,87.1434,100.0
2024-04-15 13:20:00,89.17,89.2,89.17,89.2,241.0,86.89,86.9192,86.89,86.9192,241.0
2024-04-15 13:25:00,89.07,89.07,89.07,89.07,200.0,86.7926,86.7926,86.7926,86.7926,200.0
2024-04-15 13:30:00,88.92,88.92,88.89,88.89,200.0,86.6464,86.6464,86.6172,86.6172,200.0
2024-04-15 13:35:00,88.92,88.92,88.88,88.88,1102.0,86.6464,86.6464,86.6074,86.6074,1102.0
2024-04-15 13:40:00,88.84,88.84,88.84,88.84,500.0,86.5684,86.5684,86.5684,86.5684,500.0
2024-04-15 13:45:00,88.84,88.84,88.84,88.84,0.0,86.5684,86.5684,86.5684,86.5684,0.0
2024-04-15 13:50:00,88.77,88.77,88.77,88.77,100.0,86.5002,86.5002,86.5002,86.5002,100.0
2024-04-15 13:55:00,89.06,89.06,89.06,89.06,100.0,86.7828,86.7828,86.7828,86.7828,100.0
2024-04-15 14:00:00,89.06,89.06,89.06,89.06,0.0,86.7828,86.7828,86.7828,86.7828,0.0
2024-04-15 14:05:00,89.06,89.06,89.06,89.06,0.0,86.7828,86.7828,86.7828,86.7828,0.0
2024-04-15 14:10:00,88.78,88.78,88.78,88.78,100.0,86.51,86.51,86.51,86.51,100.0
2024-04-15 14:15:00,88.62,88.62,88.62,88.62,200.0,86.3541,86.3541,86.3541,86.3541,200.0
2024-04-15 14:20:00,88.62,88.62,88.62,88.62,0.0,86.3541,86.3541,86.3541,86.3541,0.0
2024-04-15 14:25:00,88.62,88.62,88.62,88.62,0.0,86.3541,86.3541,86.3541,86.3541,0.0
2024-04-15 14:30:00,88.62,88.62,88.62,88.62,0.0,86.3541,86.3541,86.3541,86.3541,0.0
2024-04-15 14:35:00,88.67,88.67,88.67,88.67,100.0,86.4028,86.4028,86.4028,86.4028,100.0
2024-04-15 14:40:00,88.58,88.58,88.58,88.58,100.0,86.3151,86.3151,86.3151,86.3151,100.0
2024-04-15 14:45:00,88.58,88.58,88.58,88.58,0.0,86.3151,86.3151,86.3151,86.3151,0.0
2024-04-15 14:50:00,88.45,88.45,88.38,88.38,200.0,86.1884,86.1884,86.1202,86.1202,200.0
2024-04-15 14:55:00,88.39,88.58,88.39,88.58,588.0,86.13,86.3151,86.13,86.3151,588.0
2024-04-15 15:00:00,88.55,88.55,88.45,88.45,950.0,86.2859,86.2859,86.1884,86.1884,950.0
2024-04-15 15:05:00,88.49,88.55,88.49,88.53,523.0,86.2274,86.2859,86.2274,86.2664,523.0
2024-04-15 15:10:00,88.66,88.66,88.59,88.59,559.0,86.3931,86.3931,86.3248,86.3248,559.0
2024-04-15 15:15:00,88.65,88.65,88.48,88.48,802.0,86.3833,86.3833,86.2177,86.2177,802.0
2024-04-15 15:20:00,88.47,88.73,88.46,88.73,1359.0,86.2079,86.4613,86.1982,86.4613,1359.0
2024-04-15 15:25:00,88.77,88.77,88.75,88.75,250.0,86.5002,86.5002,86.4808,86.4808,250.0
2024-04-15 15:30:00,88.82,88.88,88.82,88.86,300.0,86.549,86.6074,86.549,86.5879,300.0
2024-04-15 15:35:00,88.86,88.86,88.86,88.86,0.0,86.5879,86.5879,86.5879,86.5879,0.0
2024-04-15 15:40:00,88.9,88.9,88.83,88.84,700.0,86.6269,86.6269,86.5587,86.5684,700.0
2024-04-15 15:45:00,88.84,88.92,88.84,88.92,600.0,86.5684,86.6464,86.5684,86.6464,600.0
2024-04-15 15:50:00,88.89,89.09,88.89,89.09,700.0,86.6172,86.8121,86.6172,86.8121,700.0
2024-04-15 15:55:00,89.11,89.17,89.1,89.14,3218.0,86.8315,86.89,86.8218,86.8608,3218.0
2024-04-16 09:30:00,88.7,88.7,88.7,88.7,100.0,86.432,86.432,86.432,86.432,100.0
2024-04-16 09:35:00,88.49,88.49,88.2,88.45,812.0,86.2274,86.2274,85.9448,86.1884,812.0
2024-04-16 09:40:00,88.42,88.5,88.42,88.43,757.0,86.1592,86.2371,86.1592,86.1689,757.0
2024-04-16 09:45:00,88.53,88.53,88.36,88.36,300.0,86.2664,86.2664,86.1007,86.1007,300.0
2024-04-16 09:50:00,88.4,88.4,88.13,88.13,700.0,86.1397,86.1397,85.8766,85.8766,700.0
2024-04-16 09:55:00,88.06,88.31,88.05,88.28,814.0,85.8084,86.052,85.7986,86.0228,814.0
2024-04-16 10:00:00,88.24,88.24,88.15,88.15,500.0,85.9838,85.9838,85.8961,85.8961,500.0
2024-04-16 10:05:00,88.22,88.24,88.19,88.19,500.0,85.9643,85.9838,85.9351,85.9351,500.0
2024-04-16 10:10:00,88.32,88.36,88.3,88.36,300.0,86.0617,86.1007,86.0423,86.1007,300.0
2024-04-16 10:15:00,88.22,88.22,88.18,88.18,400.0,85.9643,85.9643,85.9253,85.9253,400.0
2024-04-16 10:20:00,88.2,88.2,88.14,88.14,300.0,85.9448,85.9448,85.8863,85.8863,300.0
2024-04-16 10:25:00,88.15,88.2,88.14,88.18,571.0,85.8961,85.9448,85.8863,85.9253,571.0
2024-04-16 10:30:00,88.15,88.15,88.13,88.13,200.0,85.8961,85.8961,85.8766,85.8766,200.0
2024-04-16 10:35:00,87.88,87.88,87.88,87.88,100.0,85.633,85.633,85.633,85.633,100.0
2024-04-16 10:40:00,87.96,88.0,87.96,88.0,200.0,85.711,85.7499,85.711,85.7499,200.0
2024-04-16 10:45:00,88.0,88.0,88.0,88.0,0.0,85.7499,85.7499,85.7499,85.7499,0.0
2024-04-16 10:50:00,88.0,88.0,88.0,88.0,0.0,85.7499,85.7499,85.7499,85.7499,0.0
2024-04-16 10:55:00,88.0,88.0,88.0,88.0,0.0,85.7499,85.7499,85.7499,85.7499,0.0
2024-04-16 11:00:00,88.22,88.22,88.22,88.22,200.0,85.9643,85.9643,85.9643,85.9643,200.0
2024-04-16 11:05:00,88.25,88.25,88.25,88.25,190.0,85.9935,85.9935,85.9935,85.9935,190.0
2024-04-16 11:10:00,88.32,88.32,88.32,88.32,100.0,86.0617,86.0617,86.0617,86.0617,100.0
2024-04-16 11:15:00,88.32,88.36,88.32,88.32,537.0,86.0617,86.1007,86.0617,86.0617,537.0
2024-04-16 11:20:00,88.28,88.36,88.25,88.36,355.0,86.0228,86.1007,85.9935,86.1007,355.0
2024-04-16 11:25:00,88.35,88.35,88.35,88.35,100.0,86.091,86.091,86.091,86.091,100.0
2024-04-16 11:30:00,88.43,88.61,88.43,88.61,1136.0,86.1689,86.3443,86.1689,86.3443,1136.0
2024-04-16 11:35:00,88.54,88.54,88.52,88.52,200.0,86.2761,86.2761,86.2566,86.2566,200.0
2024-04-16 11:40:00,88.52,88.73,88.52,88.66,750.0,86.2566,86.4613,86.2566,86.3931,750.0
2024-04-16 11:45:00,88.66,88.66,88.66,88.66,0.0,86.3931,86.3931,86.3931,86.3931,0.0
2024-04-16 11:50:00,89.1,89.1,89.1,89.1,100.0,86.8218,86.8218,86.8218,86.8218,100.0
2024-04-16 11:55:00,89.02,89.02,89.02,89.02,100.0,86.7438,86.7438,86.7438,86.7438,100.0
2024-04-16 12:00:00,88.93,88.93,88.91,88.91,200.0,86.6561,86.6561,86.6367,86.6367,200.0
2024-04-16 12:05:00,88.91,88.91,88.91,88.91,0.0,86.6367,86.6367,86.6367,86.6367,0.0
2024-04-16 12:10:00,89.01,89.01,88.99,88.99,463.0,86.7341,86.7341,86.7146,86.7146,463.0
2024-04-16 12:15:00,89.07,89.07,88.96,88.96,300.0,86.7926,86.7926,86.6854,86.6854,300.0
2024-04-16 12:20:00,88.97,88.97,88.97,88.97,100.0,86.6951,86.6951,86.6951,86.6951,100.0
2024-04-16 12:25:00,88.97,88.97,88.97,88.97,0.0,86.6951,86.6951,86.6951,86.6951,0.0
2024-04-16 12:30:00,88.89,88.89,88.89,88.89,100.0,86.6172,86.6172,86.6172,86.6172,100.0
2024-04-16 12:35:00,88.86,88.89,88.86,88.89,200.0,86.5879,86.6172,86.5879,86.6172,200.0
2024-04-16 12:40:00,88.89,88.89,88.89,88.89,0.0,86.6172,86.6172,86.6172,86.6172,0.0
2024-04-16 12:45:00,88.89,88.89,88.89,88.89,0.0,86.6172,86.6172,86.6172,86.6172,0.0
2024-04-16 12:50:00,89.0,89.01,89.0,89.01,265.0,86.7244,86.7341,86.7244,86.7341,265.0
2024-04-16 12:55:00,88.97,88.97,88.97,88.97,100.0,86.6951,86.6951,86.6951,86.6951,100.0
2024-04-16 13:00:00,88.97,88.97,88.97,88.97,0.0,86.6951,86.6951,86.6951,86.6951,0.0
2024-04-16 13:05:00,88.97,88.97,88.97,88.97,0.0,86.6951,86.6951,86.6951,86.6951,0.0
2024-04-16 13:10:00,88.82,88.82,88.82,88.82,100.0,86.549,86.549,86.549,86.549,100.0
2024-04-16 13:15:00,88.82,88.82,88.82,88.82,0.0,86.549,86.549,86.549,86.549,0.0
2024-04-16 13:20:00,88.83,88.83,88.81,88.81,200.0,86.5587,86.5587,86.5392,86.5392,200.0
2024-04-16 13:25:00,88.81,88.81,88.81,88.81,0.0,86.5392,86.5392,86.5392,86.5392,0.0
2024-04-16 13:30:00,88.61,88.61,88.43,88.47,806.0,86.3443,86.3443,86.1689,86.2079,806.0
2024-04-16 13:35:00,88.73,88.73,88.73,88.73,100.0,86.4613,86.4613,86.4613,86.4613,100.0
2024-04-16 13:40:00,88.73,88.73,88.73,88.73,0.0,86.4613,86.4613,86.4613,86.4613,0.0
2024-04-16 13:45:00,88.68,88.68,88.68,88.68,100.0,86.4125,86.4125,86.4125,86.4125,100.0
2024-04-16 13:50:00,88.48,88.72,88.48,88.72,400.0,86.2177,86.4515,86.2177,86.4515,400.0
2024-04-16 13:55:00,88.59,88.59,88.59,88.59,100.0,86.3248,86.3248,86.3248,86.3248,100.0
2024-04-16 14:00:00,88.49,88.49,88.49,88.49,100.0,86.2274,86.2274,86.2274,86.2274,100.0
2024-04-16 14:05:00,88.68,88.79,88.68,88.79,200.0,86.4125,86.5197,86.4125,86.5197,200.0
2024-04-16 14:10:00,88.88,88.88,88.88,88.88,100.0,86.6074,86.6074,86.6074,86.6074,100.0
2024-04-16 14:15:00,88.45,88.45,88.43,88.43,232.0,86.1884,86.1884,86.1689,86.1689,232.0
2024-04-16 14:20:00,88.43,88.43,88.43,88.43,0.0,86.1689,86.1689,86.1689,86.1689,0.0
2024-04-16 14:25:00,88.36,88.39,88.36,88.39,300.0,86.1007,86.13,86.1007,86.13,300.0
2024-04-16 14:30:00,88.3,88.3,88.3,88.3,100.0,86.0423,86.0423,86.0423,86.0423,100.0
2024-04-16 14:35:00,88.55,88.55,88.46,88.46,200.0,86.2859,86.2859,86.1982,86.1982,200.0
2024-04-16 14:40:00,88.46,88.46,88.46,88.46,0.0,86.1982,86.1982,86.1982,86.1982,0.0
2024-04-16 14:45:00,88.47,88.51,88.43,88.51,400.0,86.2079,86.2469,86.1689,86.2469,400.0
2024-04-16 14:50:00,88.51,88.51,88.51,88.51,0.0,86.2469,86.2469,86.2469,86.2469,0.0
2024-04-16 14:55:00,88.68,88.74,88.67,88.67,426.0,86.4125,86.471,86.4028,86.4028,426.0
2024-04-16 15:00:00,88.64,88.64,88.63,88.63,350.0,86.3736,86.3736,86.3638,86.3638,350.0
2024-04-16 15:05:00,88.65,88.65,88.65,88.65,100.0,86.3833,86.3833,86.3833,86.3833,100.0
2024-04-16 15:10:00,88.65,88.65,88.65,88.65,0.0,86.3833,86.3833,86.3833,86.3833,0.0
2024-04-16 15:15:00,88.66,88.66,88.59,88.59,500.0,86.3931,86.3931,86.3248,86.3248,500.0
2024-04-16 15:20:00,88.51,88.55,88.48,88.51,600.0,86.2469,86.2859,86.2177,86.2469,600.0
2024-04-16 15:25:00,88.49,88.5,88.49,88.5,243.0,86.2274,86.2371,86.2274,86.2371,243.0
2024-04-16 15:30:00,88.45,88.45,88.42,88.42,200.0,86.1884,86.1884,86.1592,86.1592,200.0
2024-04-16 15:35:00,88.42,88.42,88.42,88.42,0.0,86.1592,86.1592,86.1592,86.1592,0.0
2024-04-16 15:40:00,88.26,88.32,88.24,88.32,800.0,86.0033,86.0617,85.9838,86.0617,800.0
2024-04-16 15:45:00,88.33,88.42,88.33,88.42,800.0,86.0715,86.1592,86.0715,86.1592,800.0
2024-04-16 15:50:00,88.43,88.45,88.43,88.45,700.0,86.1689,86.1884,86.1689,86.1884,700.0
2024-04-16 15:55:00,88.5,88.51,88.29,88.4,91360.0,86.2371,86.2469,86.0325,86.1397,91360.0
2024-04-17 09:35:00,88.55,88.71,88.55,88.71,544.0,86.2859,86.4418,86.2859,86.4418,544.0
2024-04-17 09:40:00,88.88,88.88,88.8,88.8,309.0,86.6074,86.6074,86.5295,86.5295,309.0
2024-04-17 09:45:00,88.88,88.88,88.72,88.72,400.0,86.6074,86.6074,86.4515,86.4515,400.0
2024-04-17 09:50:00,88.98,89.05,88.98,89.01,400.0,86.7049,86.7731,86.7049,86.7341,400.0
2024-04-17 09:55:00,89.06,89.06,89.06,89.06,100.0,86.7828,86.7828,86.7828,86.7828,100.0
2024-04-17 10:00:00,88.95,88.95,88.77,88.77,403.0,86.6756,86.6756,86.5002,86.5002,403.0
2024-04-17 10:05:00,88.96,88.99,88.92,88.99,400.0,86.6854,86.7146,86.6464,86.7146,400.0
2024-04-17 10:10:00,89.01,89.03,89.01,89.03,200.0,86.7341,86.7536,86.7341,86.7536,200.0
2024-04-17 10:15:00,88.83,88.85,88.83,88.85,200.0,86.5587,86.5782,86.5587,86.5782,200.0
2024-04-17 10:20:00,88.92,88.92,88.84,88.87,800.0,86.6464,86.6464,86.5684,86.5977,800.0
2024-04-17 10:25:00,88.9,88.9,88.8,88.86,400.0,86.6269,86.6269,86.5295,86.5879,400.0
2024-04-17 10:30:00,88.82,88.87,88.82,88.87,425.0,86.549,86.5977,86.549,86.5977,425.0
2024-04-17 10:35:00,88.86,88.88,88.82,88.88,609.0,86.5879,86.6074,86.549,86.6074,609.0
2024-04-17 10:40:00,89.02,89.02,89.02,89.02,100.0,86.7438,86.7438,86.7438,86.7438,100.0
2024-04-17 10:45:00,89.03,89.13,89.03,89.13,300.0,86.7536,86.851,86.7536,86.851,300.0
2024-04-17 10:50:00,89.09,89.09,88.88,88.91,600.0,86.8121,86.8121,86.6074,86.6367,600.0
2024-04-17 10:55:00,88.95,88.98,88.93,88.97,600.0,86.6756,86.7049,86.6561,86.6951,600.0
2024-04-17 11:00:00,89.18,89.18,89.18,89.18,100.0,86.8998,86.8998,86.8998,86.8998,100.0
2024-04-17 11:05:00,89.18,89.21,89.18,89.18,400.0,86.8998,86.929,86.8998,86.8998,400.0
2024-04-17 11:10:00,89.17,89.17,89.09,89.1,400.0,86.89,86.89,86.8121,86.8218,400.0
2024-04-17 11:15:00,89.13,89.15,89.1,89.14,400.0,86.851,86.8705,86.8218,86.8608,400.0
2024-04-17 11:20:00,89.13,89.13,89.03,89.03,500.0,86.851,86.851,86.7536,86.7536,500.0
2024-04-17 11:25:00,89.07,89.11,89.02,89.02,500.0,86.7926,86.8315,86.7438,86.7438,500.0
2024-04-17 11:30:00,89.0,89.03,88.97,89.0,757.0,86.7244,86.7536,86.6951,86.7244,757.0
2024-04-17 11:35:00,89.14,89.22,89.11,89.17,1124.0,86.8608,86.9387,86.8315,86.89,1124.0
2024-04-17 11:40:00,89.18,89.25,89.18,89.25,757.0,86.8998,86.968,86.8998,86.968,757.0
2024-04-17 11:45:00,89.15,89.21,89.13,89.2,905.0,86.8705,86.929,86.851,86.9192,905.0
2024-04-17 11:50:00,89.3,89.32,89.3,89.32,200.0,87.0167,87.0362,87.0167,87.0362,200.0
2024-04-17 11:55:00,89.38,89.4,89.36,89.4,959.0,87.0946,87.1141,87.0752,87.1141,959.0
2024-04-17 12:00:00,89.39,89.4,89.37,89.37,700.0,87.1044,87.1141,87.0849,87.0849,700.0
2024-04-17 12:05:00,89.32,89.39,89.27,89.39,500.0,87.0362,87.1044,86.9875,87.1044,500.0
2024-04-17 12:10:00,89.48,89.66,89.48,89.66,1000.0,87.1921,87.3675,87.1921,87.3675,1000.0
2024-04-17 12:15:00,89.62,89.71,89.62,89.71,1147.0,87.3285,87.4162,87.3285,87.4162,1147.0
2024-04-17 12:20:00,89.77,89.77,89.66,89.67,3248.0,87.4747,87.4747,87.3675,87.3772,3248.0
2024-04-17 12:25:00,89.7,89.84,89.7,89.82,2685.0,87.4065,87.5429,87.4065,87.5234,2685.0
2024-04-17 12:30:00,89.83,89.85,89.78,89.83,1300.0,87.5331,87.5526,87.4844,87.5331,1300.0
2024-04-17 12:35:00,89.91,90.02,89.85,90.02,1912.0,87.6111,87.7183,87.5526,87.7183,1912.0
2024-04-17 12:40:00,90.0,90.06,89.89,89.95,3198.0,87.6988,87.7573,87.5916,87.6501,3198.0
2024-04-17 12:45:00,89.96,90.03,89.94,90.0,1400.0,87.6598,87.728,87.6403,87.6988,1400.0
2024-04-17 12:50:00,90.11,90.11,89.89,89.89,1800.0,87.806,87.806,87.5916,87.5916,1800.0
2024-04-17 12:55:00,89.86,89.96,89.85,89.96,1581.0,87.5624,87.6598,87.5526,87.6598,1581.0
2024-04-17 13:00:00,90.01,90.14,90.01,90.1,600.0,87.7085,87.8352,87.7085,87.7962,600.0
2024-04-17 13:05:00,90.13,90.15,90.07,90.07,600.0,87.8255,87.845,87.767,87.767,600.0
2024-04-17 13:10:00,90.06,90.13,90.06,90.1,700.0,87.7573,87.8255,87.7573,87.7962,700.0
2024-04-17 13:15:00,90.18,90.26,90.18,90.23,500.0,87.8742,87.9521,87.8742,87.9229,500.0
2024-04-17 13:20:00,90.23,90.35,90.23,90.33,1540.0,87.9229,88.0398,87.9229,88.0204,1540.0
2024-04-17 13:25:00,90.33,90.47,90.28,90.47,757.0,88.0204,88.1568,87.9716,88.1568,757.0
2024-04-17 13:30:00,90.5,90.52,90.38,90.38,1453.0,88.186,88.2055,88.0691,88.0691,1453.0
2024-04-17 13:35:00,90.33,90.38,90.33,90.38,300.0,88.0204,88.0691,88.0204,88.0691,300.0
2024-04-17 13:40:00,90.5,90.55,90.47,90.47,1289.0,88.186,88.2347,88.1568,88.1568,1289.0
2024-04-17 13:45:00,90.51,90.57,90.45,90.57,700.0,88.1957,88.2542,88.1373,88.2542,700.0
2024-04-17 13:50:00,90.66,90.66,90.61,90.64,500.0,88.3419,88.3419,88.2932,88.3224,500.0
2024-04-17 13:55:00,90.72,90.77,90.69,90.77,700.0,88.4004,88.4491,88.3711,88.4491,700.0
2024-04-17 14:00:00,90.8,90.85,90.77,90.85,1427.0,88.4783,88.5271,88.4491,88.5271,1427.0
2024-04-17 14:05:00,90.91,91.03,90.91,90.98,1192.0,88.5855,88.7025,88.5855,88.6537,1192.0
2024-04-17 14:10:00,90.96,90.96,90.84,90.84,1100.0,88.6342,88.6342,88.5173,88.5173,1100.0
2024-04-17 14:15:00,90.75,90.79,90.65,90.68,1200.0,88.4296,88.4686,88.3322,88.3614,1200.0
2024-04-17 14:20:00,90.46,90.46,90.26,90.26,615.0,88.147,88.147,87.9521,87.9521,615.0
2024-04-17 14:25:00,90.31,90.41,90.31,90.39,1001.0,88.0009,88.0983,88.0009,88.0788,1001.0
2024-04-17 14:30:00,90.34,90.49,90.34,90.49,300.0,88.0301,88.1763,88.0301,88.1763,300.0
2024-04-17 14:35:00,90.49,90.49,90.49,90.49,0.0,88.1763,88.1763,88.1763,88.1763,0.0
2024-04-17 14:40:00,90.75,90.83,90.75,90.81,300.0,88.4296,88.5076,88.4296,88.4881,300.0
2024-04-17 14:45:00,90.92,90.92,90.59,90.6,626.0,88.5953,88.5953,88.2737,88.2834,626.0
2024-04-17 14:50:00,90.64,90.64,90.52,90.54,500.0,88.3224,88.3224,88.2055,88.225,500.0
2024-04-17 14:55:00,90.48,90.53,90.44,90.44,789.0,88.1665,88.2152,88.1275,88.1275,789.0
2024-04-17 15:00:00,90.37,90.37,90.35,90.35,626.0,88.0593,88.0593,88.0398,88.0398,626.0
2024-04-17 15:05:00,90.4,90.44,90.38,90.44,800.0,88.0886,88.1275,88.0691,88.1275,800.0
2024-04-17 15:10:00,90.25,90.29,90.25,90.29,300.0,87.9424,87.9814,87.9424,87.9814,300.0
2024-04-17 15:15:00,90.35,90.38,90.32,90.35,1075.0,88.0398,88.0691,88.0106,88.0398,1075.0
2024-04-17 15:20:00,90.34,90.4,90.34,90.4,500.0,88.0301,88.0886,88.0301,88.0886,500.0
2024-04-17 15:25:00,90.25,90.25,90.07,90.07,600.0,87.9424,87.9424,87.767,87.767,600.0
2024-04-17 15:30:00,90.1,90.11,90.02,90.08,1514.0,87.7962,87.806,87.7183,87.7767,1514.0
2024-04-17 15:35:00,89.95,89.95,89.95,89.95,100.0,87.6501,87.6501,87.6501,87.6501,100.0
2024-04-17 15:40:00,89.92,90.02,89.92,90.01,900.0,87.6208,87.7183,87.6208,87.7085,900.0
2024-04-17 15:45:00,90.04,90.05,89.97,89.97,1494.0,87.7378,87.7475,87.6696,87.6696,1494.0
2024-04-17 15:50:00,89.94,89.95,89.71,89.84,3584.0,87.6403,87.6501,87.4162,87.5429,3584.0
2024-04-17 15:55:00,89.75,89.78,89.66,89.68,6035.0,87.4552,87.4844,87.3675,87.387,6035.0
2024-04-18 09:30:00,89.76,89.76,89.47,89.47,300.0,87.4649,87.4649,87.1823,87.1823,300.0
2024-04-18 09:35:00,89.5,89.7,89.5,89.7,426.0,87.2116,87.4065,87.2116,87.4065,426.0
2024-04-18 09:40:00,89.76,89.76,89.76,89.76,100.0,87.4649,87.4649,87.4649,87.4649,100.0
2024-04-18 09:45:00,89.76,89.76,89.76,89.76,0.0,87.4649,87.4649,87.4649,87.4649,0.0
2024-04-18 09:50:00,89.76,89.76,89.76,89.76,0.0,87.4649,87.4649,87.4649,87.4649,0.0
2024-04-18 09:55:00,89.76,89.76,89.76,89.76,0.0,87.4649,87.4649,87.4649,87.4649,0.0
2024-04-18 10:00:00,89.75,89.75,89.62,89.62,400.0,87.4552,87.4552,87.3285,87.3285,400.0
2024-04-18 10:05:00,89.54,89.6,89.54,89.6,1472.0,87.2506,87.309,87.2506,87.309,1472.0
2024-04-18 10:10:00,89.61,89.61,89.58,89.6,400.0,87.3188,87.3188,87.2895,87.309,400.0
2024-04-18 10:15:00,89.66,89.68,89.66,89.68,200.0,87.3675,87.387,87.3675,87.387,200.0
2024-04-18 10:20:00,89.71,89.71,89.63,89.63,202.0,87.4162,87.4162,87.3383,87.3383,202.0
2024-04-18 10:25:00,89.71,89.71,89.71,89.71,100.0,87.4162,87.4162,87.4162,87.4162,100.0
2024-04-18 10:30:00,89.69,89.69,89.69,89.69,195.0,87.3967,87.3967,87.3967,87.3967,195.0
2024-04-18 10:35:00,89.69,89.69,89.69,89.69,0.0,87.3967,87.3967,87.3967,87.3967,0.0
2024-04-18 10:40:00,89.71,89.88,89.71,89.86,700.0,87.4162,87.5819,87.4162,87.5624,700.0
2024-04-18 10:45:00,89.86,89.86,89.86,89.86,0.0,87.5624,87.5624,87.5624,87.5624,0.0
2024-04-18 10:50:00,89.93,90.12,89.93,90.12,785.0,87.6306,87.8157,87.6306,87.8157,785.0
2024-04-18 10:55:00,90.14,90.21,90.14,90.21,300.0,87.8352,87.9034,87.8352,87.9034,300.0
2024-04-18 11:00:00,90.22,90.22,90.17,90.22,315.0,87.9132,87.9132,87.8644,87.9132,315.0
2024-04-18 11:05:00,90.17,90.2,90.15,90.2,500.0,87.8644,87.8937,87.845,87.8937,500.0
2024-04-18 11:10:00,90.2,90.2,90.2,90.2,0.0,87.8937,87.8937,87.8937,87.8937,0.0
2024-04-18 11:15:00,90.2,90.2,90.2,90.2,0.0,87.8937,87.8937,87.8937,87.8937,0.0
2024-04-18 11:20:00,90.06,90.06,90.06,90.06,100.0,87.7573,87.7573,87.7573,87.7573,100.0
2024-04-18 11:25:00,90.08,90.08,90.0,90.0,328.0,87.7767,87.7767,87.6988,87.6988,328.0
2024-04-18 11:30:00,90.01,90.03,90.0,90.03,300.0,87.7085,87.728,87.6988,87.728,300.0
2024-04-18 11:35:00,90.09,90.09,90.09,90.09,157.0,87.7865,87.7865,87.7865,87.7865,157.0
2024-04-18 11:40:00,90.09,90.09,90.09,90.09,0.0,87.7865,87.7865,87.7865,87.7865,0.0
2024-04-18 11:45:00,90.12,90.12,90.07,90.07,400.0,87.8157,87.8157,87.767,87.767,400.0
2024-04-18 11:50:00,90.16,90.16,90.16,90.16,600.0,87.8547,87.8547,87.8547,87.8547,600.0
2024-04-18 11:55:00,90.15,90.15,90.15,90.15,100.0,87.845,87.845,87.845,87.845,100.0
2024-04-18 12:00:00,90.24,90.24,90.2,90.2,200.0,87.9327,87.9327,87.8937,87.8937,200.0
2024-04-18 12:05:00,90.14,90.14,90.09,90.1,400.0,87.8352,87.8352,87.7865,87.7962,400.0
2024-04-18 12:10:00,90.1,90.1,90.05,90.05,400.0,87.7962,87.7962,87.7475,87.7475,400.0
2024-04-18 12:15:00,90.08,90.08,90.04,90.04,200.0,87.7767,87.7767,87.7378,87.7378,200.0
2024-04-18 12:20:00,90.04,90.04,90.04,90.04,0.0,87.7378,87.7378,87.7378,87.7378,0.0
2024-04-18 12:25:00,90.04,90.04,90.04,90.04,0.0,87.7378,87.7378,87.7378,87.7378,0.0
2024-04-18 12:30:00,90.13,90.13,90.0,90.0,300.0,87.8255,87.8255,87.6988,87.6988,300.0
2024-04-18 12:35:00,89.96,89.97,89.96,89.97,200.0,87.6598,87.6696,87.6598,87.6696,200.0
2024-04-18 12:40:00,89.99,89.99,89.99,89.99,200.0,87.689,87.689,87.689,87.689,200.0
2024-04-18 12:45:00,89.99,89.99,89.99,89.99,0.0,87.689,87.689,87.689,87.689,0.0
2024-04-18 12:50:00,90.1,90.1,90.0,90.02,600.0,87.7962,87.7962,87.6988,87.7183,600.0
2024-04-18 12:55:00,89.99,90.02,89.99,89.99,400.0,87.689,87.7183,87.689,87.689,400.0
2024-04-18 13:00:00,90.04,90.04,90.04,90.04,226.0,87.7378,87.7378,87.7378,87.7378,226.0
2024-04-18 13:05:00,89.92,89.93,89.92,89.93,357.0,87.6208,87.6306,87.6208,87.6306,357.0
2024-04-18 13:10:00,89.88,89.88,89.8,89.8,200.0,87.5819,87.5819,87.5039,87.5039,200.0
2024-04-18 13:15:00,89.65,89.65,89.62,89.62,200.0,87.3577,87.3577,87.3285,87.3285,200.0
2024-04-18 13:20:00,89.6,89.6,89.59,89.59,247.0,87.309,87.309,87.2993,87.2993,247.0
2024-04-18 13:25:00,89.74,89.74,89.74,89.74,100.0,87.4454,87.4454,87.4454,87.4454,100.0
2024-04-18 13:30:00,89.81,89.83,89.79,89.83,700.0,87.5136,87.5331,87.4942,87.5331,700.0
2024-04-18 13:35:00,89.85,89.85,89.85,89.85,100.0,87.5526,87.5526,87.5526,87.5526,100.0
2024-04-18 13:40:00,89.84,89.95,89.84,89.94,12707.0,87.5429,87.6501,87.5429,87.6403,12707.0
2024-04-18 13:45:00,89.94,89.94,89.94,89.94,0.0,87.6403,87.6403,87.6403,87.6403,0.0
2024-04-18 13:50:00,90.07,90.07,90.07,90.07,200.0,87.767,87.767,87.767,87.767,200.0
2024-04-18 13:55:00,90.11,90.19,90.11,90.19,400.0,87.806,87.8839,87.806,87.8839,400.0
2024-04-18 14:00:00,90.19,90.19,90.19,90.19,0.0,87.8839,87.8839,87.8839,87.8839,0.0
2024-04-18 14:05:00,90.19,90.19,90.19,90.19,0.0,87.8839,87.8839,87.8839,87.8839,0.0
2024-04-18 14:10:00,90.19,90.19,90.19,90.19,0.0,87.8839,87.8839,87.8839,87.8839,0.0
2024-04-18 14:15:00,90.19,90.19,90.19,90.19,0.0,87.8839,87.8839,87.8839,87.8839,0.0
2024-04-18 14:20:00,90.29,90.35,90.29,90.35,300.0,87.9814,88.0398,87.9814,88.0398,300.0
2024-04-18 14:25:00,90.29,90.35,90.29,90.35,300.0,87.9814,88.0398,87.9814,88.0398,300.0
2024-04-18 14:30:00,90.09,90.09,90.09,90.09,457.0,87.7865,87.7865,87.7865,87.7865,457.0
2024-04-18 14:35:00,90.1,90.1,90.1,90.1,100.0,87.7962,87.7962,87.7962,87.7962,100.0
2024-04-18 14:40:00,90.27,90.27,90.27,90.27,100.0,87.9619,87.9619,87.9619,87.9619,100.0
2024-04-18 14:45:00,90.25,90.27,90.24,90.27,457.0,87.9424,87.9619,87.9327,87.9619,457.0
2024-04-18 14:50:00,90.33,90.33,90.33,90.33,100.0,88.0204,88.0204,88.0204,88.0204,100.0
2024-04-18 14:55:00,90.41,90.41,90.41,90.41,157.0,88.0983,88.0983,88.0983,88.0983,157.0
2024-04-18 15:00:00,90.45,90.55,90.45,90.5,813.0,88.1373,88.2347,88.1373,88.186,813.0
2024-04-18 15:05:00,90.5,90.5,90.5,90.5,0.0,88.186,88.186,88.186,88.186,0.0
2024-04-18 15:10:00,90.48,90.48,90.4,90.4,600.0,88.1665,88.1665,88.0886,88.0886,600.0
2024-04-18 15:15:00,90.45,90.45,90.45,90.45,100.0,88.1373,88.1373,88.1373,88.1373,100.0
2024-04-18 15:20:00,90.42,90.42,90.42,90.42,100.0,88.1081,88.1081,88.1081,88.1081,100.0
2024-04-18 15:25:00,90.54,90.54,90.54,90.54,100.0,88.225,88.225,88.225,88.225,100.0
2024-04-18 15:30:00,90.61,90.61,90.61,90.61,100.0,88.2932,88.2932,88.2932,88.2932,100.0
2024-04-18 15:35:00,90.62,90.62,90.62,90.62,273.0,88.3029,88.3029,88.3029,88.3029,273.0
2024-04-18 15:40:00,90.56,90.58,90.56,90.58,414.0,88.2445,88.264,88.2445,88.264,414.0
2024-04-18 15:45:00,90.59,90.67,90.59,90.67,300.0,88.2737,88.3517,88.2737,88.3517,300.0
2024-04-18 15:50:00,90.6,90.79,90.6,90.7,1300.0,88.2834,88.4686,88.2834,88.3809,1300.0
2024-04-18 15:55:00,90.7,90.9,90.66,90.86,9571.0,88.3809,88.5758,88.3419,88.5368,9571.0
2024-04-19 09:35:00,91.37,91.55,91.37,91.55,200.0,89.0338,89.2092,89.0338,89.2092,200.0
2024-04-19 09:40:00,91.55,91.55,91.55,91.55,0.0,89.2092,89.2092,89.2092,89.2092,0.0
2024-04-19 09:45:00,91.55,91.55,91.55,91.55,0.0,89.2092,89.2092,89.2092,89.2092,0.0
2024-04-19 09:50:00,91.69,91.82,91.69,91.73,300.0,89.3456,89.4723,89.3456,89.3846,300.0
2024-04-19 09:55:00,91.82,91.91,91.82,91.91,200.0,89.4723,89.56,89.4723,89.56,200.0
2024-04-19 10:00:00,91.88,91.88,91.6,91.62,719.0,89.5307,89.5307,89.2579,89.2774,719.0
2024-04-19 10:05:00,91.54,91.65,91.54,91.65,650.0,89.1994,89.3066,89.1994,89.3066,650.0
2024-04-19 10:10:00,91.62,91.62,91.56,91.62,1357.0,89.2774,89.2774,89.2189,89.2774,1357.0
2024-04-19 10:15:00,91.63,91.77,91.63,91.63,900.0,89.2871,89.4235,89.2871,89.2871,900.0
2024-04-19 10:20:00,91.66,91.84,91.66,91.84,759.0,89.3163,89.4917,89.3163,89.4917,759.0
2024-04-19 10:25:00,91.77,91.89,91.76,91.89,1057.0,89.4235,89.5405,89.4138,89.5405,1057.0
2024-04-19 10:30:00,91.92,91.97,91.89,91.89,400.0,89.5697,89.6184,89.5405,89.5405,400.0
2024-04-19 10:35:00,91.9,91.9,91.9,91.9,200.0,89.5502,89.5502,89.5502,89.5502,200.0
2024-04-19 10:40:00,91.85,91.85,91.85,91.85,100.0,89.5015,89.5015,89.5015,89.5015,100.0
2024-04-19 10:45:00,91.9,91.91,91.71,91.71,600.0,89.5502,89.56,89.3651,89.3651,600.0
2024-04-19 10:50:00,91.71,91.71,91.71,91.71,0.0,89.3651,89.3651,89.3651,89.3651,0.0
2024-04-19 10:55:00,91.71,91.71,91.71,91.71,0.0,89.3651,89.3651,89.3651,89.3651,0.0
2024-04-19 11:00:00,91.63,91.63,91.52,91.52,257.0,89.2871,89.2871,89.1799,89.1799,257.0
2024-04-19 11:05:00,91.45,91.45,91.45,91.45,200.0,89.1117,89.1117,89.1117,89.1117,200.0
2024-04-19 11:10:00,91.47,91.47,91.47,91.47,100.0,89.1312,89.1312,89.1312,89.1312,100.0
2024-04-19 11:15:00,91.38,91.38,91.34,91.37,357.0,89.0435,89.0435,89.0045,89.0338,357.0
2024-04-19 11:20:00,91.3,91.3,91.3,91.3,100.0,88.9656,88.9656,88.9656,88.9656,100.0
2024-04-19 11:25:00,91.26,91.33,91.26,91.33,314.0,88.9266,88.9948,88.9266,88.9948,314.0
2024-04-19 11:30:00,91.27,91.27,91.27,91.27,100.0,88.9363,88.9363,88.9363,88.9363,100.0
2024-04-19 11:35:00,91.15,91.15,91.13,91.13,400.0,88.8194,88.8194,88.7999,88.7999,400.0
2024-04-19 11:40:00,91.08,91.08,91.08,91.08,300.0,88.7512,88.7512,88.7512,88.7512,300.0
2024-04-19 11:45:00,91.03,91.03,91.03,91.03,100.0,88.7025,88.7025,88.7025,88.7025,100.0
2024-04-19 11:50:00,91.02,91.02,91.02,91.02,100.0,88.6927,88.6927,88.6927,88.6927,100.0
2024-04-19 11:55:00,91.02,91.02,91.02,91.02,0.0,88.6927,88.6927,88.6927,88.6927,0.0
2024-04-19 12:00:00,90.92,91.04,90.92,91.02,300.0,88.5953,88.7122,88.5953,88.6927,300.0
2024-04-19 12:05:00,91.02,91.02,91.02,91.02,0.0,88.6927,88.6927,88.6927,88.6927,0.0
2024-04-19 12:10:00,91.02,91.02,90.98,91.0,300.0,88.6927,88.6927,88.6537,88.6732,300.0
2024-04-19 12:15:00,91.0,91.0,90.97,90.97,600.0,88.6732,88.6732,88.644,88.644,600.0
2024-04-19 12:20:00,91.02,91.04,91.01,91.01,700.0,88.6927,88.7122,88.683,88.683,700.0
2024-04-19 12:25:00,91.01,91.01,91.01,91.01,0.0,88.683,88.683,88.683,88.683,0.0
2024-04-19 12:30:00,91.01,91.01,91.01,91.01,0.0,88.683,88.683,88.683,88.683,0.0
2024-04-19 12:35:00,91.01,91.01,91.01,91.01,346.0,88.683,88.683,88.683,88.683,346.0
2024-04-19 12:40:00,90.98,91.0,90.98,91.0,300.0,88.6537,88.6732,88.6537,88.6732,300.0
2024-04-19 12:45:00,91.1,91.1,91.1,91.1,100.0,88.7707,88.7707,88.7707,88.7707,100.0
2024-04-19 12:50:00,91.17,91.17,91.17,91.17,100.0,88.8389,88.8389,88.8389,88.8389,100.0
2024-04-19 12:55:00,91.17,91.17,91.17,91.17,0.0,88.8389,88.8389,88.8389,88.8389,0.0
2024-04-19 13:00:00,91.14,91.14,91.14,91.14,100.0,88.8096,88.8096,88.8096,88.8096,100.0
2024-04-19 13:05:00,91.21,91.23,91.17,91.17,465.0,88.8779,88.8973,88.8389,88.8389,465.0
2024-04-19 13:10:00,91.22,91.22,91.05,91.05,200.0,88.8876,88.8876,88.7219,88.7219,200.0
2024-04-19 13:15:00,91.1,91.1,91.1,91.1,100.0,88.7707,88.7707,88.7707,88.7707,100.0
2024-04-19 13:20:00,91.1,91.1,91.1,91.1,0.0,88.7707,88.7707,88.7707,88.7707,0.0
2024-04-19 13:25:00,91.08,91.1,91.08,91.1,200.0,88.7512,88.7707,88.7512,88.7707,200.0
2024-04-19 13:30:00,91.07,91.07,91.01,91.03,300.0,88.7414,88.7414,88.683,88.7025,300.0
2024-04-19 13:35:00,91.04,91.09,91.03,91.03,500.0,88.7122,88.7609,88.7025,88.7025,500.0
2024-04-19 13:40:00,91.01,91.01,91.01,91.01,100.0,88.683,88.683,88.683,88.683,100.0
2024-04-19 13:45:00,91.07,91.09,91.07,91.09,200.0,88.7414,88.7609,88.7414,88.7609,200.0
2024-04-19 13:50:00,91.09,91.1,91.09,91.1,200.0,88.7609,88.7707,88.7609,88.7707,200.0
2024-04-19 13:55:00,91.04,91.04,91.04,91.04,100.0,88.7122,88.7122,88.7122,88.7122,100.0
2024-04-19 14:00:00,90.95,90.95,90.95,90.95,100.0,88.6245,88.6245,88.6245,88.6245,100.0
2024-04-19 14:05:00,90.95,90.95,90.95,90.95,0.0,88.6245,88.6245,88.6245,88.6245,0.0
2024-04-19 14:10:00,90.95,90.98,90.95,90.98,200.0,88.6245,88.6537,88.6245,88.6537,200.0
2024-04-19 14:15:00,90.98,91.05,90.98,91.02,300.0,88.6537,88.7219,88.6537,88.6927,300.0
2024-04-19 14:20:00,90.98,90.98,90.98,90.98,100.0,88.6537,88.6537,88.6537,88.6537,100.0
2024-04-19 14:25:00,91.1,91.12,91.1,91.12,200.0,88.7707,88.7902,88.7707,88.7902,200.0
2024-04-19 14:30:00,91.03,91.03,91.03,91.03,100.0,88.7025,88.7025,88.7025,88.7025,100.0
2024-04-19 14:35:00,91.02,91.02,91.02,91.02,100.0,88.6927,88.6927,88.6927,88.6927,100.0
2024-04-19 14:40:00,90.92,90.95,90.78,90.84,1957.0,88.5953,88.6245,88.4588,88.5173,1957.0
2024-04-19 14:45:00,90.91,91.04,90.91,91.04,1063.0,88.5855,88.7122,88.5855,88.7122,1063.0
2024-04-19 14:50:00,91.01,91.03,90.99,90.99,300.0,88.683,88.7025,88.6635,88.6635,300.0
2024-04-19 14:55:00,91.11,91.11,91.1,91.11,400.0,88.7804,88.7804,88.7707,88.7804,400.0
2024-04-19 15:00:00,91.09,91.09,91.08,91.08,220.0,88.7609,88.7609,88.7512,88.7512,220.0
2024-04-19 15:05:00,91.13,91.17,91.07,91.13,600.0,88.7999,88.8389,88.7414,88.7999,600.0
2024-04-19 15:10:00,91.15,91.19,91.15,91.19,302.0,88.8194,88.8584,88.8194,88.8584,302.0
2024-04-19 15:15:00,91.12,91.12,91.04,91.1,1007.0,88.7902,88.7902,88.7122,88.7707,1007.0
2024-04-19 15:20:00,91.2,91.2,91.12,91.12,300.0,88.8681,88.8681,88.7902,88.7902,300.0
2024-04-19 15:25:00,91.17,91.2,91.17,91.2,300.0,88.8389,88.8681,88.8389,88.8681,300.0
2024-04-19 15:30:00,91.21,91.21,91.1,91.16,617.0,88.8779,88.8779,88.7707,88.8291,617.0
2024-04-19 15:35:00,91.18,91.22,91.1,91.19,600.0,88.8486,88.8876,88.7707,88.8584,600.0
2024-04-19 15:40:00,91.2,91.34,91.2,91.32,1007.0,88.8681,89.0045,88.8681,88.985,1007.0
2024-04-19 15:45:00,91.29,91.4,91.28,91.3,2499.0,88.9558,89.063,88.9461,88.9656,2499.0
2024-04-19 15:50:00,91.28,91.28,91.17,91.25,2967.0,88.9461,88.9461,88.8389,88.9168,2967.0
2024-04-19 15:55:00,91.27,91.33,91.21,91.3,5534.0,88.9363,88.9948,88.8779,88.9656,5534.0
2024-04-22 09:40:00,91.28,91.28,91.27,91.27,357.0,88.9461,88.9461,88.9363,88.9363,357.0
2024-04-22 09:45:00,91.27,91.27,91.27,91.27,0.0,88.9363,88.9363,88.9363,88.9363,0.0
2024-04-22 09:50:00,91.27,91.27,91.27,91.27,0.0,88.9363,88.9363,88.9363,88.9363,0.0
2024-04-22 09:55:00,91.3,91.3,91.3,91.3,400.0,88.9656,88.9656,88.9656,88.9656,400.0
2024-04-22 10:00:00,91.42,91.61,91.42,91.61,320.0,89.0825,89.2676,89.0825,89.2676,320.0
2024-04-22 10:05:00,91.61,91.61,91.61,91.61,0.0,89.2676,89.2676,89.2676,89.2676,0.0
2024-04-22 10:10:00,91.7,91.7,91.6,91.6,200.0,89.3553,89.3553,89.2579,89.2579,200.0
2024-04-22 10:15:00,91.6,91.6,91.6,91.6,0.0,89.2579,89.2579,89.2579,89.2579,0.0
2024-04-22 10:20:00,91.38,91.42,91.38,91.42,358.0,89.0435,89.0825,89.0435,89.0825,358.0
2024-04-22 10:25:00,91.48,91.53,91.48,91.49,642.0,89.1409,89.1897,89.1409,89.1507,642.0
2024-04-22 10:30:00,91.46,91.52,91.46,91.52,653.0,89.1215,89.1799,89.1215,89.1799,653.0
2024-04-22 10:35:00,91.52,91.52,91.52,91.52,0.0,89.1799,89.1799,89.1799,89.1799,0.0
2024-04-22 10:40:00,91.52,91.52,91.52,91.52,0.0,89.1799,89.1799,89.1799,89.1799,0.0
2024-04-22 10:45:00,91.05,91.05,91.05,91.05,100.0,88.7219,88.7219,88.7219,88.7219,100.0
2024-04-22 10:50:00,90.98,91.09,90.92,91.09,800.0,88.6537,88.7609,88.5953,88.7609,800.0
2024-04-22 10:55:00,91.09,91.09,91.09,91.09,0.0,88.7609,88.7609,88.7609,88.7609,0.0
2024-04-22 11:00:00,91.07,91.07,91.07,91.07,157.0,88.7414,88.7414,88.7414,88.7414,157.0
2024-04-22 11:05:00,91.11,91.11,91.04,91.11,500.0,88.7804,88.7804,88.7122,88.7804,500.0
2024-04-22 11:10:00,91.11,91.11,91.11,91.11,0.0,88.7804,88.7804,88.7804,88.7804,0.0
2024-04-22 11:15:00,91.07,91.13,91.07,91.13,851.0,88.7414,88.7999,88.7414,88.7999,851.0
2024-04-22 11:20:00,91.13,91.13,91.13,91.13,0.0,88.7999,88.7999,88.7999,88.7999,0.0
2024-04-22 11:25:00,91.08,91.09,91.08,91.09,200.0,88.7512,88.7609,88.7512,88.7609,200.0
2024-04-22 11:30:00,91.01,91.01,91.01,91.01,200.0,88.683,88.683,88.683,88.683,200.0
2024-04-22 11:35:00,91.01,91.01,91.01,91.01,0.0,88.683,88.683,88.683,88.683,0.0
2024-04-22 11:40:00,90.8,90.8,90.8,90.8,100.0,88.4783,88.4783,88.4783,88.4783,100.0
2024-04-22 11:45:00,90.82,90.93,90.82,90.93,200.0,88.4978,88.605,88.4978,88.605,200.0
2024-04-22 11:50:00,90.94,90.94,90.94,90.94,100.0,88.6148,88.6148,88.6148,88.6148,100.0
2024-04-22 11:55:00,90.91,90.98,90.91,90.98,300.0,88.5855,88.6537,88.5855,88.6537,300.0
2024-04-22 12:00:00,91.04,91.04,91.04,91.04,200.0,88.7122,88.7122,88.7122,88.7122,200.0
2024-04-22 12:05:00,91.08,91.08,91.08,91.08,100.0,88.7512,88.7512,88.7512,88.7512,100.0
2024-04-22 12:10:00,91.08,91.08,91.08,91.08,0.0,88.7512,88.7512,88.7512,88.7512,0.0
2024-04-22 12:15:00,91.08,91.08,91.08,91.08,0.0,88.7512,88.7512,88.7512,88.7512,0.0
2024-04-22 12:20:00,90.99,90.99,90.99,90.99,200.0,88.6635,88.6635,88.6635,88.6635,200.0
2024-04-22 12:25:00,91.0,91.0,91.0,91.0,100.0,88.6732,88.6732,88.6732,88.6732,100.0
2024-04-22 12:30:00,91.02,91.02,91.02,91.02,100.0,88.6927,88.6927,88.6927,88.6927,100.0
2024-04-22 12:35:00,91.02,91.06,91.02,91.06,300.0,88.6927,88.7317,88.6927,88.7317,300.0
2024-04-22 12:40:00,91.06,91.06,91.06,91.06,0.0,88.7317,88.7317,88.7317,88.7317,0.0
2024-04-22 12:45:00,91.15,91.15,91.13,91.13,200.0,88.8194,88.8194,88.7999,88.7999,200.0
2024-04-22 12:50:00,91.2,91.23,91.2,91.23,500.0,88.8681,88.8973,88.8681,88.8973,500.0
2024-04-22 12:55:00,91.23,91.23,91.23,91.23,0.0,88.8973,88.8973,88.8973,88.8973,0.0
2024-04-22 13:00:00,91.32,91.32,91.32,91.32,100.0,88.985,88.985,88.985,88.985,100.0
2024-04-22 13:05:00,91.3,91.33,91.29,91.33,300.0,88.9656,88.9948,88.9558,88.9948,300.0
2024-04-22 13:10:00,91.3,91.3,91.3,91.3,100.0,88.9656,88.9656,88.9656,88.9656,100.0
2024-04-22 13:15:00,91.24,91.24,91.24,91.24,100.0,88.9071,88.9071,88.9071,88.9071,100.0
2024-04-22 13:20:00,91.26,91.27,91.26,91.27,378.0,88.9266,88.9363,88.9266,88.9363,378.0
2024-04-22 13:25:00,91.27,91.31,91.27,91.31,591.0,88.9363,88.9753,88.9363,88.9753,591.0
2024-04-22 13:30:00,91.32,91.32,91.31,91.31,200.0,88.985,88.985,88.9753,88.9753,200.0
2024-04-22 13:35:00,91.28,91.28,91.28,91.28,100.0,88.9461,88.9461,88.9461,88.9461,100.0
2024-04-22 13:40:00,91.33,91.35,91.33,91.35,200.0,88.9948,89.0143,88.9948,89.0143,200.0
2024-04-22 13:45:00,91.41,91.62,91.41,91.62,323.0,89.0727,89.2774,89.0727,89.2774,323.0
2024-04-22 13:50:00,91.8,91.88,91.8,91.88,1193.0,89.4528,89.5307,89.4528,89.5307,1193.0
2024-04-22 13:55:00,91.88,91.88,91.88,91.88,0.0,89.5307,89.5307,89.5307,89.5307,0.0
2024-04-22 14:00:00,91.7,91.7,91.61,91.61,200.0,89.3553,89.3553,89.2676,89.2676,200.0
2024-04-22 14:05:00,91.56,91.56,91.56,91.56,200.0,89.2189,89.2189,89.2189,89.2189,200.0
2024-04-22 14:10:00,91.46,91.51,91.46,91.51,378.0,89.1215,89.1702,89.1215,89.1702,378.0
2024-04-22 14:15:00,91.51,91.57,91.51,91.57,569.0,89.1702,89.2286,89.1702,89.2286,569.0
2024-04-22 14:20:00,91.66,91.66,91.66,91.66,181.0,89.3163,89.3163,89.3163,89.3163,181.0
2024-04-22 14:25:00,91.73,91.75,91.7,91.7,468.0,89.3846,89.404,89.3553,89.3553,468.0
2024-04-22 14:30:00,91.7,91.7,91.7,91.7,0.0,89.3553,89.3553,89.3553,89.3553,0.0
2024-04-22 14:35:00,91.66,91.66,91.47,91.47,285.0,89.3163,89.3163,89.1312,89.1312,285.0
2024-04-22 14:40:00,91.35,91.35,91.35,91.35,113.0,89.0143,89.0143,89.0143,89.0143,113.0
2024-04-22 14:45:00,91.29,91.39,91.29,91.39,677.0,88.9558,89.0532,88.9558,89.0532,677.0
2024-04-22 14:50:00,91.4,91.43,91.4,91.43,900.0,89.063,89.0922,89.063,89.0922,900.0
2024-04-22 14:55:00,91.57,91.57,91.53,91.53,300.0,89.2286,89.2286,89.1897,89.1897,300.0
2024-04-22 15:00:00,91.47,91.47,91.41,91.41,200.0,89.1312,89.1312,89.0727,89.0727,200.0
2024-04-22 15:05:00,91.4,91.4,91.4,91.4,100.0,89.063,89.063,89.063,89.063,100.0
2024-04-22 15:10:00,91.52,91.52,91.46,91.46,200.0,89.1799,89.1799,89.1215,89.1215,200.0
2024-04-22 15:15:00,91.51,91.51,91.51,91.51,100.0,89.1702,89.1702,89.1702,89.1702,100.0
2024-04-22 15:20:00,91.5,91.51,91.43,91.45,900.0,89.1604,89.1702,89.0922,89.1117,900.0
2024-04-22 15:25:00,91.45,91.45,91.45,91.45,0.0,89.1117,89.1117,89.1117,89.1117,0.0
2024-04-22 15:30:00,91.51,91.51,91.45,91.45,414.0,89.1702,89.1702,89.1117,89.1117,414.0
2024-04-22 15:35:00,91.42,91.46,91.42,91.46,300.0,89.0825,89.1215,89.0825,89.1215,300.0
2024-04-22 15:40:00,91.5,91.5,91.5,91.5,100.0,89.1604,89.1604,89.1604,89.1604,100.0
2024-04-22 15:45:00,91.47,91.49,91.47,91.49,373.0,89.1312,89.1507,89.1312,89.1507,373.0
2024-04-22 15:50:00,91.48,91.64,91.48,91.59,1300.0,89.1409,89.2969,89.1409,89.2481,1300.0
2024-04-22 15:55:00,91.59,91.65,91.55,91.62,21655.0,89.2481,89.3066,89.2092,89.2774,21655.0
2024-04-23 09:30:00,91.47,91.47,91.47,91.47,100.0,89.1312,89.1312,89.1312,89.1312,100.0
2024-04-23 09:35:00,91.47,91.47,91.47,91.47,0.0,89.1312,89.1312,89.1312,89.1312,0.0
2024-04-23 09:40:00,91.78,91.81,91.78,91.81,300.0,89.4333,89.4625,89.4333,89.4625,300.0
2024-04-23 09:45:00,92.0,92.25,92.0,92.25,1060.0,89.6477,89.8913,89.6477,89.8913,1060.0
2024-04-23 09:50:00,92.27,92.27,92.23,92.23,250.0,89.9107,89.9107,89.8718,89.8718,250.0
2024-04-23 09:55:00,92.26,92.26,92.26,92.26,148.0,89.901,89.901,89.901,89.901,148.0
2024-04-23 10:00:00,92.26,92.26,92.26,92.26,0.0,89.901,89.901,89.901,89.901,0.0
2024-04-23 10:05:00,92.37,92.37,92.35,92.35,200.0,90.0082,90.0082,89.9887,89.9887,200.0
2024-04-23 10:10:00,92.39,92.39,92.39,92.39,100.0,90.0277,90.0277,90.0277,90.0277,100.0
2024-04-23 10:15:00,92.34,92.34,92.34,92.34,200.0,89.979,89.979,89.979,89.979,200.0
2024-04-23 10:20:00,92.34,92.34,92.34,92.34,0.0,89.979,89.979,89.979,89.979,0.0
2024-04-23 10:25:00,92.34,92.34,92.34,92.34,0.0,89.979,89.979,89.979,89.979,0.0
2024-04-23 10:30:00,92.34,92.34,92.34,92.34,0.0,89.979,89.979,89.979,89.979,0.0
2024-04-23 10:35:00,92.34,92.34,92.34,92.34,0.0,89.979,89.979,89.979,89.979,0.0
2024-04-23 10:40:00,92.37,92.37,92.37,92.37,100.0,90.0082,90.0082,90.0082,90.0082,100.0
2024-04-23 10:45:00,92.3,92.3,92.3,92.3,100.0,89.94,89.94,89.94,89.94,100.0
2024-04-23 10:50:00,92.29,92.29,92.27,92.27,300.0,89.9302,89.9302,89.9107,89.9107,300.0
2024-04-23 10:55:00,92.26,92.26,92.26,92.26,100.0,89.901,89.901,89.901,89.901,100.0
2024-04-23 11:00:00,92.22,92.25,92.22,92.25,200.0,89.862,89.8913,89.862,89.8913,200.0
2024-04-23 11:05:00,92.25,92.25,92.25,92.25,100.0,89.8913,89.8913,89.8913,89.8913,100.0
2024-04-23 11:10:00,92.33,92.33,92.33,92.33,100.0,89.9692,89.9692,89.9692,89.9692,100.0
2024-04-23 11:15:00,92.33,92.33,92.31,92.31,200.0,89.9692,89.9692,89.9497,89.9497,200.0
2024-04-23 11:20:00,92.29,92.3,92.29,92.3,3030.0,89.9302,89.94,89.9302,89.94,3030.0
2024-04-23 11:25:00,92.21,92.21,92.21,92.21,100.0,89.8523,89.8523,89.8523,89.8523,100.0
2024-04-23 11:30:00,92.27,92.27,92.25,92.25,200.0,89.9107,89.9107,89.8913,89.8913,200.0
2024-04-23 11:35:00,92.11,92.11,92.11,92.11,300.0,89.7548,89.7548,89.7548,89.7548,300.0
2024-04-23 11:40:00,92.18,92.18,92.15,92.15,399.0,89.823,89.823,89.7938,89.7938,399.0
2024-04-23 11:45:00,92.06,92.06,92.06,92.06,100.0,89.7061,89.7061,89.7061,89.7061,100.0
2024-04-23 11:50:00,92.14,92.15,92.14,92.15,200.0,89.7841,89.7938,89.7841,89.7938,200.0
2024-04-23 11:55:00,92.15,92.15,92.12,92.12,200.0,89.7938,89.7938,89.7646,89.7646,200.0
2024-04-23 12:00:00,92.2,92.2,92.19,92.2,1679.0,89.8425,89.8425,89.8328,89.8425,1679.0
2024-04-23 12:05:00,92.18,92.2,92.12,92.12,683.0,89.823,89.8425,89.7646,89.7646,683.0
2024-04-23 12:10:00,92.15,92.15,92.15,92.15,100.0,89.7938,89.7938,89.7938,89.7938,100.0
2024-04-23 12:15:00,92.19,92.2,92.13,92.13,606.0,89.8328,89.8425,89.7743,89.7743,606.0
2024-04-23 12:20:00,92.13,92.13,92.13,92.13,0.0,89.7743,89.7743,89.7743,89.7743,0.0
2024-04-23 12:25:00,92.14,92.2,92.14,92.2,385.0,89.7841,89.8425,89.7841,89.8425,385.0
2024-04-23 12:30:00,92.17,92.21,92.17,92.19,7632.0,89.8133,89.8523,89.8133,89.8328,7632.0
2024-04-23 12:35:00,92.19,92.25,92.19,92.22,5528.0,89.8328,89.8913,89.8328,89.862,5528.0
2024-04-23 12:40:00,92.25,92.25,92.2,92.2,5039.0,89.8913,89.8913,89.8425,89.8425,5039.0
2024-04-23 12:45:00,92.2,92.2,92.2,92.2,0.0,89.8425,89.8425,89.8425,89.8425,0.0
2024-04-23 12:50:00,92.3,92.3,92.27,92.27,300.0,89.94,89.94,89.9107,89.9107,300.0
2024-04-23 12:55:00,92.34,92.34,92.32,92.32,500.0,89.979,89.979,89.9595,89.9595,500.0
2024-04-23 13:00:00,92.28,92.28,92.28,92.28,200.0,89.9205,89.9205,89.9205,89.9205,200.0
2024-04-23 13:05:00,92.51,92.57,92.51,92.56,300.0,90.1446,90.2031,90.1446,90.1933,300.0
2024-04-23 13:10:00,92.57,92.65,92.57,92.65,500.0,90.2031,90.281,90.2031,90.281,500.0
2024-04-23 13:15:00,92.65,92.65,92.65,92.65,0.0,90.281,90.281,90.281,90.281,0.0
2024-04-23 13:20:00,92.76,92.76,92.76,92.76,100.0,90.3882,90.3882,90.3882,90.3882,100.0
2024-04-23 13:25:00,92.77,92.87,92.77,92.87,300.0,90.398,90.4954,90.398,90.4954,300.0
2024-04-23 13:30:00,92.95,92.97,92.93,92.93,1151.0,90.5734,90.5928,90.5539,90.5539,1151.0
2024-04-23 13:35:00,92.91,92.91,92.88,92.88,200.0,90.5344,90.5344,90.5052,90.5052,200.0
2024-04-23 13:40:00,92.88,92.88,92.88,92.88,0.0,90.5052,90.5052,90.5052,90.5052,0.0
2024-04-23 13:45:00,92.83,92.84,92.83,92.84,200.0,90.4564,90.4662,90.4564,90.4662,200.0
2024-04-23 13:50:00,92.77,92.78,92.75,92.75,400.0,90.398,90.4077,90.3785,90.3785,400.0
2024-04-23 13:55:00,92.76,92.76,92.76,92.76,100.0,90.3882,90.3882,90.3882,90.3882,100.0
2024-04-23 14:00:00,92.76,92.77,92.76,92.76,300.0,90.3882,90.398,90.3882,90.3882,300.0
2024-04-23 14:05:00,92.82,92.84,92.82,92.84,200.0,90.4467,90.4662,90.4467,90.4662,200.0
2024-04-23 14:10:00,92.8,92.8,92.79,92.79,300.0,90.4272,90.4272,90.4175,90.4175,300.0
2024-04-23 14:15:00,92.68,92.7,92.65,92.65,500.0,90.3103,90.3298,90.281,90.281,500.0
2024-04-23 14:20:00,92.66,92.66,92.62,92.62,496.0,90.2908,90.2908,90.2518,90.2518,496.0
2024-04-23 14:25:00,92.69,92.69,92.69,92.69,100.0,90.32,90.32,90.32,90.32,100.0
2024-04-23 14:30:00,92.62,92.67,92.62,92.67,3400.0,90.2518,90.3005,90.2518,90.3005,3400.0
2024-04-23 14:35:00,92.72,92.72,92.72,92.72,100.0,90.3492,90.3492,90.3492,90.3492,100.0
2024-04-23 14:40:00,92.75,92.75,92.73,92.73,300.0,90.3785,90.3785,90.359,90.359,300.0
2024-04-23 14:45:00,92.68,92.68,92.68,92.68,100.0,90.3103,90.3103,90.3103,90.3103,100.0
2024-04-23 14:50:00,92.65,92.65,92.65,92.65,100.0,90.281,90.281,90.281,90.281,100.0
2024-04-23 14:55:00,92.65,92.65,92.65,92.65,0.0,90.281,90.281,90.281,90.281,0.0
2024-04-23 15:00:00,92.65,92.65,92.65,92.65,0.0,90.281,90.281,90.281,90.281,0.0
2024-04-23 15:05:00,92.6,92.65,92.6,92.65,200.0,90.2323,90.281,90.2323,90.281,200.0
2024-04-23 15:10:00,92.6,92.69,92.6,92.66,600.0,90.2323,90.32,90.2323,90.2908,600.0
2024-04-23 15:15:00,92.61,92.61,92.6,92.6,200.0,90.2421,90.2421,90.2323,90.2323,200.0
2024-04-23 15:20:00,92.68,92.68,92.68,92.68,200.0,90.3103,90.3103,90.3103,90.3103,200.0
2024-04-23 15:25:00,92.63,92.63,92.62,92.62,200.0,90.2615,90.2615,90.2518,90.2518,200.0
2024-04-23 15:30:00,92.58,92.62,92.56,92.58,1100.0,90.2128,90.2518,90.1933,90.2128,1100.0
2024-04-23 15:35:00,92.62,92.75,92.6,92.75,19210.0,90.2518,90.3785,90.2323,90.3785,19210.0
2024-04-23 15:40:00,92.71,92.73,92.71,92.73,501.0,90.3395,90.359,90.3395,90.359,501.0
2024-04-23 15:45:00,92.68,92.74,92.66,92.73,600.0,90.3103,90.3687,90.2908,90.359,600.0
2024-04-23 15:50:00,92.7,92.96,92.67,92.93,3721.0,90.3298,90.5831,90.3005,90.5539,3721.0
2024-04-23 15:55:00,92.94,92.94,92.83,92.94,3613.0,90.5636,90.5636,90.4564,90.5636,3613.0
2024-04-24 09:30:00,92.99,92.99,91.99,92.13,300.0,90.6123,90.6123,89.6379,89.7743,300.0
2024-04-24 09:35:00,92.56,92.56,92.56,92.56,100.0,90.1933,90.1933,90.1933,90.1933,100.0
2024-04-24 09:40:00,92.49,92.52,92.49,92.52,200.0,90.1251,90.1544,90.1251,90.1544,200.0
2024-04-24 09:45:00,92.5,92.5,92.46,92.46,200.0,90.1349,90.1349,90.0959,90.0959,200.0
2024-04-24 09:50:00,92.86,92.86,92.86,92.86,100.0,90.4857,90.4857,90.4857,90.4857,100.0
2024-04-24 09:55:00,92.89,92.89,92.89,92.89,100.0,90.5149,90.5149,90.5149,90.5149,100.0
2024-04-24 10:00:00,93.03,93.03,92.85,92.85,600.0,90.6513,90.6513,90.4759,90.4759,600.0
2024-04-24 10:05:00,92.8,92.8,92.8,92.8,100.0,90.4272,90.4272,90.4272,90.4272,100.0
2024-04-24 10:10:00,92.72,92.72,92.59,92.59,400.0,90.3492,90.3492,90.2226,90.2226,400.0
2024-04-24 10:15:00,92.54,92.65,92.54,92.65,600.0,90.1738,90.281,90.1738,90.281,600.0
2024-04-24 10:20:00,93.03,93.03,93.03,93.03,100.0,90.6513,90.6513,90.6513,90.6513,100.0
2024-04-24 10:25:00,93.05,93.05,93.01,93.01,300.0,90.6708,90.6708,90.6318,90.6318,300.0
2024-04-24 10:30:00,92.89,92.92,92.89,92.92,500.0,90.5149,90.5441,90.5149,90.5441,500.0
2024-04-24 10:35:00,93.11,93.11,93.1,93.1,257.0,90.7293,90.7293,90.7195,90.7195,257.0
2024-04-24 10:40:00,93.0,93.0,92.77,92.77,200.0,90.6221,90.6221,90.398,90.398,200.0
2024-04-24 10:45:00,92.81,92.81,92.79,92.79,200.0,90.4369,90.4369,90.4175,90.4175,200.0
2024-04-24 10:50:00,92.79,92.79,92.79,92.79,0.0,90.4175,90.4175,90.4175,90.4175,0.0
2024-04-24 10:55:00,92.81,92.88,92.67,92.7,557.0,90.4369,90.5052,90.3005,90.3298,557.0
2024-04-24 11:00:00,92.74,92.74,92.7,92.7,548.0,90.3687,90.3687,90.3298,90.3298,548.0
2024-04-24 11:05:00,92.73,92.78,92.72,92.78,300.0,90.359,90.4077,90.3492,90.4077,300.0
2024-04-24 11:10:00,92.79,92.79,92.76,92.79,400.0,90.4175,90.4175,90.3882,90.4175,400.0
2024-04-24 11:15:00,92.84,92.84,92.84,92.84,100.0,90.4662,90.4662,90.4662,90.4662,100.0
2024-04-24 11:20:00,92.79,92.79,92.79,92.79,100.0,90.4175,90.4175,90.4175,90.4175,100.0
2024-04-24 11:25:00,92.77,92.77,92.77,92.77,100.0,90.398,90.398,90.398,90.398,100.0
2024-04-24 11:30:00,92.95,92.96,92.95,92.96,200.0,90.5734,90.5831,90.5734,90.5831,200.0
2024-04-24 11:35:00,92.96,92.96,92.96,92.96,0.0,90.5831,90.5831,90.5831,90.5831,0.0
2024-04-24 11:40:00,93.03,93.03,92.98,92.98,200.0,90.6513,90.6513,90.6026,90.6026,200.0
2024-04-24 11:45:00,92.98,92.98,92.98,92.98,0.0,90.6026,90.6026,90.6026,90.6026,0.0
2024-04-24 11:50:00,93.05,93.14,93.05,93.13,600.0,90.6708,90.7585,90.6708,90.7488,600.0
2024-04-24 11:55:00,93.12,93.12,93.12,93.12,100.0,90.739,90.739,90.739,90.739,100.0
2024-04-24 12:00:00,93.04,93.15,93.04,93.14,400.0,90.6611,90.7682,90.6611,90.7585,400.0
2024-04-24 12:05:00,93.11,93.11,93.11,93.11,100.0,90.7293,90.7293,90.7293,90.7293,100.0
2024-04-24 12:10:00,92.96,92.96,92.9,92.92,757.0,90.5831,90.5831,90.5246,90.5441,757.0
2024-04-24 12:15:00,92.95,92.95,92.93,92.93,200.0,90.5734,90.5734,90.5539,90.5539,200.0
2024-04-24 12:20:00,93.0,93.01,92.98,92.98,827.0,90.6221,90.6318,90.6026,90.6026,827.0
2024-04-24 12:25:00,93.02,93.04,93.02,93.04,400.0,90.6416,90.6611,90.6416,90.6611,400.0
2024-04-24 12:30:00,93.09,93.09,92.99,92.99,637.0,90.7098,90.7098,90.6123,90.6123,637.0
2024-04-24 12:35:00,92.98,92.98,92.97,92.97,200.0,90.6026,90.6026,90.5928,90.5928,200.0
2024-04-24 12:40:00,92.94,92.94,92.83,92.83,300.0,90.5636,90.5636,90.4564,90.4564,300.0
2024-04-24 12:45:00,92.84,92.89,92.84,92.89,450.0,90.4662,90.5149,90.4662,90.5149,450.0
2024-04-24 12:50:00,92.94,93.0,92.93,93.0,916.0,90.5636,90.6221,90.5539,90.6221,916.0
2024-04-24 12:55:00,93.06,93.06,93.04,93.04,200.0,90.6805,90.6805,90.6611,90.6611,200.0
2024-04-24 13:00:00,93.04,93.05,93.0,93.05,653.0,90.6611,90.6708,90.6221,90.6708,653.0
2024-04-24 13:05:00,93.09,93.09,93.09,93.09,200.0,90.7098,90.7098,90.7098,90.7098,200.0
2024-04-24 13:10:00,93.1,93.16,93.1,93.16,700.0,90.7195,90.778,90.7195,90.778,700.0
2024-04-24 13:15:00,93.18,93.26,93.18,93.26,720.0,90.7975,90.8754,90.7975,90.8754,720.0
2024-04-24 13:20:00,93.26,93.29,93.22,93.22,500.0,90.8754,90.9047,90.8365,90.8365,500.0
2024-04-24 13:25:00,93.34,93.43,93.34,93.39,400.0,90.9534,91.0411,90.9534,91.0021,400.0
2024-04-24 13:30:00,93.39,93.39,93.39,93.39,0.0,91.0021,91.0021,91.0021,91.0021,0.0
2024-04-24 13:35:00,93.5,93.53,93.5,93.53,400.0,91.1093,91.1385,91.1093,91.1385,400.0
2024-04-24 13:40:00,93.53,93.53,93.39,93.5,814.0,91.1385,91.1385,91.0021,91.1093,814.0
2024-04-24 13:45:00,93.53,93.67,93.53,93.63,2032.0,91.1385,91.275,91.1385,91.236,2032.0
2024-04-24 13:50:00,93.61,93.67,93.61,93.65,2817.0,91.2165,91.275,91.2165,91.2555,2817.0
2024-04-24 13:55:00,93.66,93.68,93.65,93.68,1351.0,91.2652,91.2847,91.2555,91.2847,1351.0
2024-04-24 14:00:00,93.57,93.57,93.57,93.57,200.0,91.1775,91.1775,91.1775,91.1775,200.0
2024-04-24 14:05:00,93.56,93.6,93.56,93.6,500.0,91.1678,91.2067,91.1678,91.2067,500.0
2024-04-24 14:10:00,93.64,93.64,93.64,93.64,300.0,91.2457,91.2457,91.2457,91.2457,300.0
2024-04-24 14:15:00,93.64,93.64,93.64,93.64,0.0,91.2457,91.2457,91.2457,91.2457,0.0
2024-04-24 14:20:00,93.64,93.8,93.61,93.75,2426.0,91.2457,91.4016,91.2165,91.3529,2426.0
2024-04-24 14:25:00,93.82,93.86,93.66,93.66,400.0,91.4211,91.4601,91.2652,91.2652,400.0
2024-04-24 14:30:00,93.78,93.78,93.66,93.66,200.0,91.3821,91.3821,91.2652,91.2652,200.0
2024-04-24 14:35:00,93.54,93.54,93.54,93.54,400.0,91.1483,91.1483,91.1483,91.1483,400.0
2024-04-24 14:40:00,93.56,93.56,93.55,93.55,400.0,91.1678,91.1678,91.158,91.158,400.0
2024-04-24 14:45:00,93.56,93.56,93.56,93.56,400.0,91.1678,91.1678,91.1678,91.1678,400.0
2024-04-24 14:50:00,93.56,93.58,93.54,93.57,500.0,91.1678,91.1873,91.1483,91.1775,500.0
2024-04-24 14:55:00,93.57,93.57,93.57,93.57,0.0,91.1775,91.1775,91.1775,91.1775,0.0
2024-04-24 15:00:00,93.44,93.5,93.44,93.5,600.0,91.0508,91.1093,91.0508,91.1093,600.0
2024-04-24 15:05:00,93.58,93.62,93.58,93.61,300.0,91.1873,91.2262,91.1873,91.2165,300.0
2024-04-24 15:10:00,93.61,93.74,93.61,93.74,1300.0,91.2165,91.3432,91.2165,91.3432,1300.0
2024-04-24 15:15:00,93.75,93.75,93.67,93.74,500.0,91.3529,91.3529,91.275,91.3432,500.0
2024-04-24 15:20:00,93.78,93.78,93.74,93.74,800.0,91.3821,91.3821,91.3432,91.3432,800.0
2024-04-24 15:25:00,93.78,93.84,93.78,93.82,500.0,91.3821,91.4406,91.3821,91.4211,500.0
2024-04-24 15:30:00,93.77,93.8,93.77,93.8,500.0,91.3724,91.4016,91.3724,91.4016,500.0
2024-04-24 15:35:00,93.77,93.82,93.77,93.82,1460.0,91.3724,91.4211,91.3724,91.4211,1460.0
2024-04-24 15:40:00,93.86,93.99,93.86,93.99,3110.0,91.4601,91.5868,91.4601,91.5868,3110.0
2024-04-24 15:45:00,94.0,94.0,93.86,93.92,1018.0,91.5965,91.5965,91.4601,91.5186,1018.0
2024-04-24 15:50:00,93.82,93.96,93.74,93.74,2455.0,91.4211,91.5575,91.3432,91.3432,2455.0
2024-04-24 15:55:00,93.73,93.81,93.7,93.73,5466.0,91.3334,91.4114,91.3042,91.3334,5466.0
2024-04-25 09:35:00,93.07,93.07,93.07,93.07,100.0,90.6903,90.6903,90.6903,90.6903,100.0
2024-04-25 09:40:00,93.11,93.11,93.07,93.07,1673.0,90.7293,90.7293,90.6903,90.6903,1673.0
2024-04-25 09:45:00,92.92,92.92,92.92,92.92,100.0,90.5441,90.5441,90.5441,90.5441,100.0
2024-04-25 09:50:00,92.93,92.93,92.78,92.78,500.0,90.5539,90.5539,90.4077,90.4077,500.0
2024-04-25 09:55:00,92.92,92.92,92.85,92.91,800.0,90.5441,90.5441,90.4759,90.5344,800.0
2024-04-25 10:00:00,92.99,92.99,92.88,92.88,1600.0,90.6123,90.6123,90.5052,90.5052,1600.0
2024-04-25 10:05:00,92.99,93.05,92.99,93.05,367.0,90.6123,90.6708,90.6123,90.6708,367.0
2024-04-25 10:10:00,93.05,93.05,92.99,93.0,300.0,90.6708,90.6708,90.6123,90.6221,300.0
2024-04-25 10:15:00,92.95,93.04,92.95,93.04,600.0,90.5734,90.6611,90.5734,90.6611,600.0
2024-04-25 10:20:00,93.04,93.04,93.04,93.04,0.0,90.6611,90.6611,90.6611,90.6611,0.0
2024-04-25 10:25:00,93.26,93.26,93.26,93.26,100.0,90.8754,90.8754,90.8754,90.8754,100.0
2024-04-25 10:30:00,93.26,93.26,93.26,93.26,0.0,90.8754,90.8754,90.8754,90.8754,0.0
2024-04-25 10:35:00,93.37,93.39,93.37,93.39,200.0,90.9826,91.0021,90.9826,91.0021,200.0
2024-04-25 10:40:00,93.47,93.47,93.44,93.44,200.0,91.0801,91.0801,91.0508,91.0508,200.0
2024-04-25 10:45:00,93.44,93.44,93.44,93.44,0.0,91.0508,91.0508,91.0508,91.0508,0.0
2024-04-25 10:50:00,93.44,93.44,93.44,93.44,0.0,91.0508,91.0508,91.0508,91.0508,0.0
2024-04-25 10:55:00,93.44,93.44,93.44,93.44,0.0,91.0508,91.0508,91.0508,91.0508,0.0
2024-04-25 11:00:00,93.27,93.34,93.27,93.34,500.0,90.8852,90.9534,90.8852,90.9534,500.0
2024-04-25 11:05:00,93.27,93.27,93.27,93.27,100.0,90.8852,90.8852,90.8852,90.8852,100.0
2024-04-25 11:10:00,93.25,93.31,93.25,93.31,800.0,90.8657,90.9242,90.8657,90.9242,800.0
2024-04-25 11:15:00,93.2,93.31,93.2,93.31,600.0,90.817,90.9242,90.817,90.9242,600.0
2024-04-25 11:20:00,93.33,93.34,93.33,93.34,200.0,90.9436,90.9534,90.9436,90.9534,200.0
2024-04-25 11:25:00,93.34,93.34,93.34,93.34,0.0,90.9534,90.9534,90.9534,90.9534,0.0
2024-04-25 11:30:00,93.25,93.25,93.17,93.2,400.0,90.8657,90.8657,90.7877,90.817,400.0
2024-04-25 11:35:00,93.2,93.2,93.2,93.2,0.0,90.817,90.817,90.817,90.817,0.0
2024-04-25 11:40:00,93.36,93.41,93.36,93.41,200.0,90.9729,91.0216,90.9729,91.0216,200.0
2024-04-25 11:45:00,93.34,93.34,93.3,93.3,457.0,90.9534,90.9534,90.9144,90.9144,457.0
2024-04-25 11:50:00,93.34,93.35,93.34,93.35,200.0,90.9534,90.9631,90.9534,90.9631,200.0
2024-04-25 11:55:00,93.31,93.39,93.31,93.39,6298.0,90.9242,91.0021,90.9242,91.0021,6298.0
2024-04-25 12:00:00,93.38,93.42,93.35,93.35,400.0,90.9924,91.0313,90.9631,90.9631,400.0
2024-04-25 12:05:00,93.35,93.35,93.35,93.35,0.0,90.9631,90.9631,90.9631,90.9631,0.0
2024-04-25 12:10:00,93.35,93.35,93.35,93.35,0.0,90.9631,90.9631,90.9631,90.9631,0.0
2024-04-25 12:15:00,93.59,93.59,93.59,93.59,100.0,91.197,91.197,91.197,91.197,100.0
2024-04-25 12:20:00,93.63,93.63,93.63,93.63,100.0,91.236,91.236,91.236,91.236,100.0
2024-04-25 12:25:00,93.66,93.73,93.66,93.73,269.0,91.2652,91.3334,91.2652,91.3334,269.0
2024-04-25 12:30:00,93.73,93.73,93.73,93.73,0.0,91.3334,91.3334,91.3334,91.3334,0.0
2024-04-25 12:35:00,93.73,93.73,93.73,93.73,0.0,91.3334,91.3334,91.3334,91.3334,0.0
2024-04-25 12:40:00,93.73,93.73,93.73,93.73,0.0,91.3334,91.3334,91.3334,91.3334,0.0
2024-04-25 12:45:00,93.73,93.73,93.73,93.73,0.0,91.3334,91.3334,91.3334,91.3334,0.0
2024-04-25 12:50:00,93.67,93.68,93.67,93.68,400.0,91.275,91.2847,91.275,91.2847,400.0
2024-04-25 12:55:00,93.67,93.67,93.64,93.64,200.0,91.275,91.275,91.2457,91.2457,200.0
2024-04-25 13:00:00,93.61,93.61,93.61,93.61,100.0,91.2165,91.2165,91.2165,91.2165,100.0
2024-04-25 13:05:00,93.61,93.61,93.61,93.61,0.0,91.2165,91.2165,91.2165,91.2165,0.0
2024-04-25 13:10:00,93.6,93.6,93.58,93.58,200.0,91.2067,91.2067,91.1873,91.1873,200.0
2024-04-25 13:15:00,93.5,93.5,93.5,93.5,100.0,91.1093,91.1093,91.1093,91.1093,100.0
2024-04-25 13:20:00,93.5,93.5,93.5,93.5,0.0,91.1093,91.1093,91.1093,91.1093,0.0
2024-04-25 13:25:00,93.48,93.54,93.48,93.54,200.0,91.0898,91.1483,91.0898,91.1483,200.0
2024-04-25 13:30:00,93.56,93.56,93.56,93.56,100.0,91.1678,91.1678,91.1678,91.1678,100.0
2024-04-25 13:35:00,93.59,93.59,93.59,93.59,100.0,91.197,91.197,91.197,91.197,100.0
2024-04-25 13:40:00,93.69,93.69,93.64,93.64,323.0,91.2944,91.2944,91.2457,91.2457,323.0
2024-04-25 13:45:00,93.73,93.74,93.73,93.74,270.0,91.3334,91.3432,91.3334,91.3432,270.0
2024-04-25 13:50:00,93.74,93.74,93.74,93.74,0.0,91.3432,91.3432,91.3432,91.3432,0.0
2024-04-25 13:55:00,93.68,93.68,93.68,93.68,100.0,91.2847,91.2847,91.2847,91.2847,100.0
2024-04-25 14:00:00,93.71,93.71,93.71,93.71,100.0,91.3139,91.3139,91.3139,91.3139,100.0
2024-04-25 14:05:00,93.71,93.71,93.67,93.67,500.0,91.3139,91.3139,91.275,91.275,500.0
2024-04-25 14:10:00,93.63,93.63,93.62,93.62,300.0,91.236,91.236,91.2262,91.2262,300.0
2024-04-25 14:15:00,93.76,93.76,93.76,93.76,100.0,91.3627,91.3627,91.3627,91.3627,100.0
2024-04-25 14:20:00,93.76,93.76,93.76,93.76,0.0,91.3627,91.3627,91.3627,91.3627,0.0
2024-04-25 14:25:00,93.75,93.75,93.7,93.7,714.0,91.3529,91.3529,91.3042,91.3042,714.0
2024-04-25 14:30:00,93.69,93.69,93.64,93.64,600.0,91.2944,91.2944,91.2457,91.2457,600.0
2024-04-25 14:35:00,93.58,93.6,93.54,93.54,700.0,91.1873,91.2067,91.1483,91.1483,700.0
2024-04-25 14:40:00,93.58,93.58,93.55,93.55,200.0,91.1873,91.1873,91.158,91.158,200.0
2024-04-25 14:45:00,93.48,93.48,93.44,93.45,716.0,91.0898,91.0898,91.0508,91.0606,716.0
2024-04-25 14:50:00,93.46,93.49,93.44,93.47,1198.0,91.0703,91.0996,91.0508,91.0801,1198.0
2024-04-25 14:55:00,93.49,93.53,93.49,93.52,331.0,91.0996,91.1385,91.0996,91.1288,331.0
2024-04-25 15:00:00,93.59,93.75,93.59,93.75,500.0,91.197,91.3529,91.197,91.3529,500.0
2024-04-25 15:05:00,93.69,93.69,93.68,93.68,200.0,91.2944,91.2944,91.2847,91.2847,200.0
2024-04-25 15:10:00,93.66,93.82,93.66,93.81,1184.0,91.2652,91.4211,91.2652,91.4114,1184.0
2024-04-25 15:15:00,93.84,93.84,93.78,93.84,680.0,91.4406,91.4406,91.3821,91.4406,680.0
2024-04-25 15:20:00,93.83,93.89,93.83,93.88,500.0,91.4309,91.4893,91.4309,91.4796,500.0
2024-04-25 15:25:00,93.82,93.9,93.82,93.9,700.0,91.4211,91.4991,91.4211,91.4991,700.0
2024-04-25 15:30:00,93.9,93.9,93.9,93.9,0.0,91.4991,91.4991,91.4991,91.4991,0.0
2024-04-25 15:35:00,93.9,93.9,93.9,93.9,0.0,91.4991,91.4991,91.4991,91.4991,0.0
2024-04-25 15:40:00,93.8,93.96,93.8,93.96,500.0,91.4016,91.5575,91.4016,91.5575,500.0
2024-04-25 15:45:00,93.95,93.95,93.86,93.89,1800.0,91.5478,91.5478,91.4601,91.4893,1800.0
2024-04-25 15:50:00,93.89,94.04,93.87,94.04,2203.0,91.4893,91.6355,91.4698,91.6355,2203.0
2024-04-25 15:55:00,94.02,94.1,93.99,94.0,6010.0,91.616,91.694,91.5868,91.5965,6010.0
2024-04-26 09:35:00,94.41,94.41,94.41,94.41,100.0,91.996,91.996,91.996,91.996,100.0
2024-04-26 09:40:00,94.41,94.41,94.41,94.41,0.0,91.996,91.996,91.996,91.996,0.0
2024-04-26 09:45:00,94.63,94.63,94.63,94.63,100.0,92.2104,92.2104,92.2104,92.2104,100.0
2024-04-26 09:50:00,94.63,94.63,94.63,94.63,0.0,92.2104,92.2104,92.2104,92.2104,0.0
2024-04-26 09:55:00,94.66,94.66,94.66,94.66,900.0,92.2396,92.2396,92.2396,92.2396,900.0
2024-04-26 10:00:00,94.58,94.59,94.58,94.59,200.0,92.1617,92.1714,92.1617,92.1714,200.0
2024-04-26 10:05:00,94.64,94.64,94.64,94.64,200.0,92.2201,92.2201,92.2201,92.2201,200.0
2024-04-26 10:10:00,94.64,94.64,94.64,94.64,0.0,92.2201,92.2201,92.2201,92.2201,0.0
2024-04-26 10:15:00,94.64,94.64,94.64,94.64,0.0,92.2201,92.2201,92.2201,92.2201,0.0
2024-04-26 10:20:00,94.58,94.58,94.57,94.57,306.0,92.1617,92.1617,92.1519,92.1519,306.0
2024-04-26 10:25:00,94.57,94.57,94.57,94.57,0.0,92.1519,92.1519,92.1519,92.1519,0.0
2024-04-26 10:30:00,94.57,94.57,94.57,94.57,0.0,92.1519,92.1519,92.1519,92.1519,0.0
2024-04-26 10:35:00,94.57,94.57,94.57,94.57,0.0,92.1519,92.1519,92.1519,92.1519,0.0
2024-04-26 10:40:00,94.72,94.72,94.57,94.57,426.0,92.2981,92.2981,92.1519,92.1519,426.0
2024-04-26 10:45:00,94.56,94.56,94.56,94.56,100.0,92.1422,92.1422,92.1422,92.1422,100.0
2024-04-26 10:50:00,94.56,94.56,94.56,94.56,0.0,92.1422,92.1422,92.1422,92.1422,0.0
2024-04-26 10:55:00,94.56,94.56,94.56,94.56,0.0,92.1422,92.1422,92.1422,92.1422,0.0
2024-04-26 11:00:00,94.45,94.51,94.45,94.51,200.0,92.035,92.0935,92.035,92.0935,200.0
2024-04-26 11:05:00,94.52,94.52,94.46,94.46,557.0,92.1032,92.1032,92.0448,92.0448,557.0
2024-04-26 11:10:00,94.36,94.36,94.36,94.36,100.0,91.9473,91.9473,91.9473,91.9473,100.0
2024-04-26 11:15:00,94.42,94.42,94.42,94.42,200.0,92.0058,92.0058,92.0058,92.0058,200.0
2024-04-26 11:20:00,94.33,94.33,94.31,94.31,386.0,91.9181,91.9181,91.8986,91.8986,386.0
2024-04-26 11:25:00,94.23,94.33,94.23,94.33,533.0,91.8206,91.9181,91.8206,91.9181,533.0
2024-04-26 11:30:00,94.33,94.33,94.33,94.33,457.0,91.9181,91.9181,91.9181,91.9181,457.0
2024-04-26 11:35:00,94.36,94.4,94.36,94.4,500.0,91.9473,91.9863,91.9473,91.9863,500.0
2024-04-26 11:40:00,94.5,94.5,94.42,94.42,400.0,92.0837,92.0837,92.0058,92.0058,400.0
2024-04-26 11:45:00,94.42,94.42,94.42,94.42,0.0,92.0058,92.0058,92.0058,92.0058,0.0
2024-04-26 11:50:00,94.38,94.38,94.38,94.38,100.0,91.9668,91.9668,91.9668,91.9668,100.0
2024-04-26 11:55:00,94.38,94.38,94.38,94.38,0.0,91.9668,91.9668,91.9668,91.9668,0.0
2024-04-26 12:00:00,94.56,94.56,94.55,94.56,360.0,92.1422,92.1422,92.1325,92.1422,360.0
2024-04-26 12:05:00,94.62,94.62,94.62,94.62,100.0,92.2007,92.2007,92.2007,92.2007,100.0
2024-04-26 12:10:00,94.67,94.8,94.67,94.8,457.0,92.2494,92.3761,92.2494,92.3761,457.0
2024-04-26 12:15:00,94.8,94.8,94.8,94.8,0.0,92.3761,92.3761,92.3761,92.3761,0.0
2024-04-26 12:20:00,94.81,94.81,94.78,94.78,200.0,92.3858,92.3858,92.3566,92.3566,200.0
2024-04-26 12:25:00,94.82,94.83,94.82,94.83,200.0,92.3955,92.4053,92.3955,92.4053,200.0
2024-04-26 12:30:00,94.86,94.97,94.86,94.97,900.0,92.4345,92.5417,92.4345,92.5417,900.0
2024-04-26 12:35:00,94.97,94.97,94.97,94.97,0.0,92.5417,92.5417,92.5417,92.5417,0.0
2024-04-26 12:40:00,94.86,94.91,94.85,94.85,400.0,92.4345,92.4832,92.4248,92.4248,400.0
2024-04-26 12:45:00,94.83,94.83,94.83,94.83,100.0,92.4053,92.4053,92.4053,92.4053,100.0
2024-04-26 12:50:00,94.79,94.79,94.74,94.74,200.0,92.3663,92.3663,92.3176,92.3176,200.0
2024-04-26 12:55:00,94.8,94.94,94.8,94.94,200.0,92.3761,92.5125,92.3761,92.5125,200.0
2024-04-26 13:00:00,94.95,94.95,94.92,94.95,1957.0,92.5222,92.5222,92.493,92.5222,1957.0
2024-04-26 13:05:00,94.95,94.97,94.95,94.97,4554.0,92.5222,92.5417,92.5222,92.5417,4554.0
2024-04-26 13:10:00,94.95,94.95,94.95,94.95,100.0,92.5222,92.5222,92.5222,92.5222,100.0
2024-04-26 13:15:00,94.92,94.92,94.92,94.92,100.0,92.493,92.493,92.493,92.493,100.0
2024-04-26 13:20:00,94.92,94.93,94.92,94.93,200.0,92.493,92.5027,92.493,92.5027,200.0
2024-04-26 13:25:00,94.94,94.94,94.78,94.78,300.0,92.5125,92.5125,92.3566,92.3566,300.0
2024-04-26 13:30:00,94.78,94.78,94.78,94.78,0.0,92.3566,92.3566,92.3566,92.3566,0.0
2024-04-26 13:35:00,94.69,94.69,94.69,94.69,351.0,92.2689,92.2689,92.2689,92.2689,351.0
2024-04-26 13:40:00,94.63,94.63,94.62,94.62,200.0,92.2104,92.2104,92.2007,92.2007,200.0
2024-04-26 13:45:00,94.69,94.69,94.69,94.69,100.0,92.2689,92.2689,92.2689,92.2689,100.0
2024-04-26 13:50:00,94.69,94.69,94.69,94.69,0.0,92.2689,92.2689,92.2689,92.2689,0.0
2024-04-26 13:55:00,94.71,94.71,94.71,94.71,200.0,92.2884,92.2884,92.2884,92.2884,200.0
2024-04-26 14:00:00,94.7,94.73,94.7,94.73,500.0,92.2786,92.3078,92.2786,92.3078,500.0
2024-04-26 14:05:00,94.72,94.72,94.65,94.68,300.0,92.2981,92.2981,92.2299,92.2591,300.0
2024-04-26 14:10:00,94.66,94.66,94.66,94.66,100.0,92.2396,92.2396,92.2396,92.2396,100.0
2024-04-26 14:15:00,94.66,94.66,94.66,94.66,0.0,92.2396,92.2396,92.2396,92.2396,0.0
2024-04-26 14:20:00,94.63,94.63,94.63,94.63,200.0,92.2104,92.2104,92.2104,92.2104,200.0
2024-04-26 14:25:00,94.67,94.68,94.67,94.68,275.0,92.2494,92.2591,92.2494,92.2591,275.0
2024-04-26 14:30:00,94.74,94.74,94.62,94.62,557.0,92.3176,92.3176,92.2007,92.2007,557.0
2024-04-26 14:35:00,94.72,94.72,94.72,94.72,200.0,92.2981,92.2981,92.2981,92.2981,200.0
2024-04-26 14:40:00,94.72,94.72,94.72,94.72,0.0,92.2981,92.2981,92.2981,92.2981,0.0
2024-04-26 14:45:00,94.82,94.82,94.79,94.79,200.0,92.3955,92.3955,92.3663,92.3663,200.0
2024-04-26 14:50:00,94.83,94.83,94.75,94.76,674.0,92.4053,92.4053,92.3273,92.3371,674.0
2024-04-26 14:55:00,94.77,94.77,94.76,94.77,463.0,92.3468,92.3468,92.3371,92.3468,463.0
2024-04-26 15:00:00,94.62,94.69,94.62,94.69,300.0,92.2007,92.2689,92.2007,92.2689,300.0
2024-04-26 15:05:00,94.69,94.69,94.69,94.69,180.0,92.2689,92.2689,92.2689,92.2689,180.0
2024-04-26 15:10:00,94.73,94.73,94.69,94.69,500.0,92.3078,92.3078,92.2689,92.2689,500.0
2024-04-26 15:15:00,94.72,94.72,94.66,94.68,653.0,92.2981,92.2981,92.2396,92.2591,653.0
2024-04-26 15:20:00,94.64,94.64,94.59,94.59,1051.0,92.2201,92.2201,92.1714,92.1714,1051.0
2024-04-26 15:25:00,94.56,94.65,94.56,94.65,802.0,92.1422,92.2299,92.1422,92.2299,802.0
2024-04-26 15:30:00,94.59,94.59,94.41,94.41,814.0,92.1714,92.1714,91.996,91.996,814.0
2024-04-26 15:35:00,94.45,94.52,94.42,94.42,883.0,92.035,92.1032,92.0058,92.0058,883.0
2024-04-26 15:40:00,94.31,94.36,94.28,94.29,543.0,91.8986,91.9473,91.8694,91.8791,543.0
2024-04-26 15:45:00,94.34,94.36,94.3,94.3,750.0,91.9278,91.9473,91.8888,91.8888,750.0
2024-04-26 15:50:00,94.29,94.43,94.25,94.36,2039.0,91.8791,92.0155,91.8401,91.9473,2039.0
2024-04-26 15:55:00,94.43,94.43,94.27,94.39,3118.0,92.0155,92.0155,91.8596,91.9765,3118.0
2024-04-29 09:40:00,95.27,95.27,95.27,95.27,100.0,92.834,92.834,92.834,92.834,100.0
2024-04-29 09:45:00,95.47,95.47,95.45,95.45,200.0,93.0289,93.0289,93.0094,93.0094,200.0
2024-04-29 09:50:00,95.44,95.44,95.42,95.42,200.0,92.9997,92.9997,92.9802,92.9802,200.0
2024-04-29 09:55:00,95.53,95.53,95.35,95.39,1170.0,93.0874,93.0874,92.912,92.951,1170.0
2024-04-29 10:00:00,95.39,95.39,95.39,95.39,0.0,92.951,92.951,92.951,92.951,0.0
2024-04-29 10:05:00,95.39,95.39,95.39,95.39,0.0,92.951,92.951,92.951,92.951,0.0
2024-04-29 10:10:00,95.11,95.13,95.09,95.13,300.0,92.6781,92.6976,92.6586,92.6976,300.0
2024-04-29 10:15:00,95.11,95.15,95.11,95.15,200.0,92.6781,92.7171,92.6781,92.7171,200.0
2024-04-29 10:20:00,95.18,95.35,95.18,95.35,7101.0,92.7463,92.912,92.7463,92.912,7101.0
2024-04-29 10:25:00,95.35,95.53,95.35,95.53,3360.0,92.912,93.0874,92.912,93.0874,3360.0
2024-04-29 10:30:00,95.46,95.48,95.46,95.48,250.0,93.0192,93.0387,93.0192,93.0387,250.0
2024-04-29 10:35:00,95.42,95.48,95.42,95.48,200.0,92.9802,93.0387,92.9802,93.0387,200.0
2024-04-29 10:40:00,95.53,95.58,95.53,95.58,7519.0,93.0874,93.1361,93.0874,93.1361,7519.0
2024-04-29 10:45:00,95.58,95.58,95.58,95.58,0.0,93.1361,93.1361,93.1361,93.1361,0.0
2024-04-29 10:50:00,95.33,95.33,95.26,95.27,352.0,92.8925,92.8925,92.8243,92.834,352.0
2024-04-29 10:55:00,95.3,95.3,95.3,95.3,100.0,92.8633,92.8633,92.8633,92.8633,100.0
2024-04-29 11:00:00,95.09,95.11,95.09,95.11,300.0,92.6586,92.6781,92.6586,92.6781,300.0
2024-04-29 11:05:00,95.11,95.11,95.11,95.11,0.0,92.6781,92.6781,92.6781,92.6781,0.0
2024-04-29 11:10:00,95.02,95.06,95.02,95.04,310.0,92.5904,92.6294,92.5904,92.6099,310.0
2024-04-29 11:15:00,95.04,95.04,95.04,95.04,0.0,92.6099,92.6099,92.6099,92.6099,0.0
2024-04-29 11:20:00,94.95,94.98,94.95,94.98,200.0,92.5222,92.5515,92.5222,92.5515,200.0
2024-04-29 11:25:00,94.98,95.04,94.98,95.04,300.0,92.5515,92.6099,92.5515,92.6099,300.0
2024-04-29 11:30:00,95.14,95.14,95.13,95.14,400.0,92.7074,92.7074,92.6976,92.7074,400.0
2024-04-29 11:35:00,95.17,95.17,95.17,95.17,200.0,92.7366,92.7366,92.7366,92.7366,200.0
2024-04-29 11:40:00,95.13,95.17,95.13,95.17,200.0,92.6976,92.7366,92.6976,92.7366,200.0
2024-04-29 11:45:00,95.09,95.09,95.01,95.04,575.0,92.6586,92.6586,92.5807,92.6099,575.0
2024-04-29 11:50:00,95.11,95.11,95.11,95.11,184.0,92.6781,92.6781,92.6781,92.6781,184.0
2024-04-29 11:55:00,95.05,95.13,95.05,95.13,600.0,92.6197,92.6976,92.6197,92.6976,600.0
2024-04-29 12:00:00,95.13,95.13,95.13,95.13,100.0,92.6976,92.6976,92.6976,92.6976,100.0
2024-04-29 12:05:00,95.13,95.13,95.13,95.13,0.0,92.6976,92.6976,92.6976,92.6976,0.0
2024-04-29 12:10:00,95.17,95.17,95.17,95.17,169.0,92.7366,92.7366,92.7366,92.7366,169.0
2024-04-29 12:15:00,95.17,95.17,95.17,95.17,0.0,92.7366,92.7366,92.7366,92.7366,0.0
2024-04-29 12:20:00,95.29,95.32,95.29,95.32,400.0,92.8535,92.8828,92.8535,92.8828,400.0
2024-04-29 12:25:00,95.32,95.32,95.32,95.32,0.0,92.8828,92.8828,92.8828,92.8828,0.0
2024-04-29 12:30:00,95.31,95.31,95.31,95.31,100.0,92.873,92.873,92.873,92.873,100.0
2024-04-29 12:35:00,95.31,95.31,95.31,95.31,100.0,92.873,92.873,92.873,92.873,100.0
2024-04-29 12:40:00,95.31,95.31,95.31,95.31,100.0,92.873,92.873,92.873,92.873,100.0
2024-04-29 12:45:00,95.34,95.44,95.34,95.39,904.0,92.9023,92.9997,92.9023,92.951,904.0
2024-04-29 12:50:00,95.39,95.39,95.31,95.31,200.0,92.951,92.951,92.873,92.873,200.0
2024-04-29 12:55:00,95.32,95.32,95.26,95.27,861.0,92.8828,92.8828,92.8243,92.834,861.0
2024-04-29 13:00:00,95.33,95.36,95.33,95.36,300.0,92.8925,92.9217,92.8925,92.9217,300.0
2024-04-29 13:05:00,95.39,95.39,95.39,95.39,100.0,92.951,92.951,92.951,92.951,100.0
2024-04-29 13:10:00,95.39,95.39,95.32,95.38,638.0,92.951,92.951,92.8828,92.9412,638.0
2024-04-29 13:15:00,95.41,95.41,95.36,95.36,1049.0,92.9705,92.9705,92.9217,92.9217,1049.0
2024-04-29 13:20:00,95.39,95.39,95.39,95.39,100.0,92.951,92.951,92.951,92.951,100.0
2024-04-29 13:25:00,95.44,95.44,95.38,95.39,913.0,92.9997,92.9997,92.9412,92.951,913.0
2024-04-29 13:30:00,95.4,95.44,95.3,95.38,3275.0,92.9607,92.9997,92.8633,92.9412,3275.0
2024-04-29 13:35:00,95.36,95.38,95.36,95.38,200.0,92.9217,92.9412,92.9217,92.9412,200.0
2024-04-29 13:40:00,95.36,95.38,95.34,95.34,438.0,92.9217,92.9412,92.9023,92.9023,438.0
2024-04-29 13:45:00,95.36,95.36,95.33,95.33,300.0,92.9217,92.9217,92.8925,92.8925,300.0
2024-04-29 13:50:00,95.38,95.38,95.34,95.34,800.0,92.9412,92.9412,92.9023,92.9023,800.0
2024-04-29 13:55:00,95.35,95.35,95.35,95.35,300.0,92.912,92.912,92.912,92.912,300.0
2024-04-29 14:00:00,95.37,95.38,95.37,95.38,4580.0,92.9315,92.9412,92.9315,92.9412,4580.0
2024-04-29 14:05:00,95.36,95.38,95.36,95.38,600.0,92.9217,92.9412,92.9217,92.9412,600.0
2024-04-29 14:10:00,95.33,95.33,95.3,95.3,318.0,92.8925,92.8925,92.8633,92.8633,318.0
2024-04-29 14:15:00,95.28,95.28,95.28,95.28,100.0,92.8438,92.8438,92.8438,92.8438,100.0
2024-04-29 14:20:00,95.29,95.29,95.29,95.29,100.0,92.8535,92.8535,92.8535,92.8535,100.0
2024-04-29 14:25:00,95.28,95.29,95.28,95.29,300.0,92.8438,92.8535,92.8438,92.8535,300.0
2024-04-29 14:30:00,95.28,95.28,95.17,95.17,809.0,92.8438,92.8438,92.7366,92.7366,809.0
2024-04-29 14:35:00,95.19,95.2,95.18,95.19,600.0,92.7561,92.7658,92.7463,92.7561,600.0
2024-04-29 14:40:00,95.21,95.23,95.21,95.23,562.0,92.7756,92.7951,92.7756,92.7951,562.0
2024-04-29 14:45:00,95.25,95.25,95.22,95.23,500.0,92.8146,92.8146,92.7853,92.7951,500.0
2024-04-29 14:50:00,95.16,95.2,95.16,95.2,200.0,92.7269,92.7658,92.7269,92.7658,200.0
2024-04-29 14:55:00,95.15,95.19,95.15,95.19,300.0,92.7171,92.7561,92.7171,92.7561,300.0
2024-04-29 15:00:00,95.09,95.09,94.94,94.99,950.0,92.6586,92.6586,92.5125,92.5612,950.0
2024-04-29 15:05:00,94.92,95.01,94.92,95.01,300.0,92.493,92.5807,92.493,92.5807,300.0
2024-04-29 15:10:00,95.01,95.05,95.01,95.04,400.0,92.5807,92.6197,92.5807,92.6099,400.0
2024-04-29 15:15:00,95.05,95.05,95.05,95.05,100.0,92.6197,92.6197,92.6197,92.6197,100.0
2024-04-29 15:20:00,94.99,95.01,94.96,95.0,1151.0,92.5612,92.5807,92.532,92.5709,1151.0
2024-04-29 15:25:00,95.01,95.01,94.95,94.97,1500.0,92.5807,92.5807,92.5222,92.5417,1500.0
2024-04-29 15:30:00,94.93,94.99,94.9,94.99,700.0,92.5027,92.5612,92.4735,92.5612,700.0
2024-04-29 15:35:00,94.99,95.11,94.94,95.01,1442.0,92.5612,92.6781,92.5125,92.5807,1442.0
2024-04-29 15:40:00,94.95,95.03,94.95,95.02,950.0,92.5222,92.6002,92.5222,92.5904,950.0
2024-04-29 15:45:00,95.04,95.26,95.02,95.26,2700.0,92.6099,92.8243,92.5904,92.8243,2700.0
2024-04-29 15:50:00,95.2,95.43,95.2,95.43,2493.0,92.7658,92.99,92.7658,92.99,2493.0
2024-04-29 15:55:00,95.55,95.82,95.47,95.81,9394.0,93.1069,93.37,93.0289,93.3602,9394.0
2024-04-30 09:30:00,95.61,96.5,95.61,96.5,1410.0,93.1653,94.0326,93.1653,94.0326,1410.0
2024-04-30 09:35:00,96.49,97.59,96.49,97.59,1150.0,94.0228,95.0947,94.0228,95.0947,1150.0
2024-04-30 09:40:00,97.36,97.36,97.04,97.09,810.0,94.8706,94.8706,94.5588,94.6075,810.0
2024-04-30 09:45:00,97.24,97.24,97.19,97.19,300.0,94.7537,94.7537,94.7049,94.7049,300.0
2024-04-30 09:50:00,97.48,97.5,97.32,97.32,11354.0,94.9875,95.007,94.8316,94.8316,11354.0
2024-04-30 09:55:00,97.54,97.59,97.48,97.54,600.0,95.046,95.0947,94.9875,95.046,600.0
2024-04-30 10:00:00,97.45,97.77,97.35,97.75,900.0,94.9583,95.2701,94.8609,95.2506,900.0
2024-04-30 10:05:00,97.75,98.05,97.67,98.05,500.0,95.2506,95.543,95.1727,95.543,500.0
2024-04-30 10:10:00,97.94,98.05,97.94,98.05,318.0,95.4358,95.543,95.4358,95.543,318.0
2024-04-30 10:15:00,98.04,98.04,97.91,98.01,425.0,95.5332,95.5332,95.4065,95.504,425.0
2024-04-30 10:20:00,97.94,97.94,97.63,97.72,717.0,95.4358,95.4358,95.1337,95.2214,717.0
2024-04-30 10:25:00,97.43,97.43,97.13,97.13,615.0,94.9388,94.9388,94.6465,94.6465,615.0
2024-04-30 10:30:00,97.0,97.0,97.0,97.0,100.0,94.5198,94.5198,94.5198,94.5198,100.0
2024-04-30 10:35:00,97.06,97.08,96.97,97.05,700.0,94.5783,94.5978,94.4906,94.5685,700.0
2024-04-30 10:40:00,97.05,97.05,97.05,97.05,0.0,94.5685,94.5685,94.5685,94.5685,0.0
2024-04-30 10:45:00,97.14,97.14,97.14,97.14,217.0,94.6562,94.6562,94.6562,94.6562,217.0
2024-04-30 10:50:00,97.23,97.23,97.22,97.22,580.0,94.7439,94.7439,94.7342,94.7342,580.0
2024-04-30 10:55:00,97.18,97.19,97.11,97.11,400.0,94.6952,94.7049,94.627,94.627,400.0
2024-04-30 11:00:00,97.0,97.0,96.91,96.91,400.0,94.5198,94.5198,94.4321,94.4321,400.0
2024-04-30 11:05:00,96.83,96.83,96.64,96.64,400.0,94.3542,94.3542,94.169,94.169,400.0
2024-04-30 11:10:00,96.37,96.49,96.37,96.48,574.0,93.9059,94.0228,93.9059,94.0131,574.0
2024-04-30 11:15:00,96.39,96.5,96.31,96.31,837.0,93.9254,94.0326,93.8474,93.8474,837.0
2024-04-30 11:20:00,96.13,96.32,96.13,96.26,660.0,93.6721,93.8572,93.6721,93.7987,660.0
2024-04-30 11:25:00,96.24,96.31,96.14,96.18,834.0,93.7792,93.8474,93.6818,93.7208,834.0
2024-04-30 11:30:00,96.11,96.11,95.94,95.96,1525.0,93.6526,93.6526,93.4869,93.5064,1525.0
2024-04-30 11:35:00,95.9,95.9,95.83,95.84,400.0,93.4479,93.4479,93.3797,93.3895,400.0
2024-04-30 11:40:00,95.87,95.88,95.87,95.88,483.0,93.4187,93.4284,93.4187,93.4284,483.0
2024-04-30 11:45:00,95.99,96.0,95.96,95.96,778.0,93.5356,93.5454,93.5064,93.5064,778.0
2024-04-30 11:50:00,96.0,96.29,96.0,96.29,2628.0,93.5454,93.828,93.5454,93.828,2628.0
2024-04-30 11:55:00,96.27,96.35,96.2,96.29,4924.0,93.8085,93.8864,93.7403,93.828,4924.0
2024-04-30 12:00:00,96.34,96.36,96.21,96.21,754.0,93.8767,93.8962,93.75,93.75,754.0
2024-04-30 12:05:00,96.23,96.23,96.21,96.23,400.0,93.7695,93.7695,93.75,93.7695,400.0
2024-04-30 12:10:00,96.3,96.3,96.11,96.29,709.0,93.8377,93.8377,93.6526,93.828,709.0
2024-04-30 12:15:00,96.36,96.36,96.16,96.2,9915.0,93.8962,93.8962,93.7013,93.7403,9915.0
2024-04-30 12:20:00,96.3,96.31,96.27,96.29,500.0,93.8377,93.8474,93.8085,93.828,500.0
2024-04-30 12:25:00,96.23,96.23,96.04,96.04,1004.0,93.7695,93.7695,93.5844,93.5844,1004.0
2024-04-30 12:30:00,95.97,96.1,95.95,96.1,657.0,93.5161,93.6428,93.4967,93.6428,657.0
2024-04-30 12:35:00,96.17,96.17,96.13,96.13,659.0,93.711,93.711,93.6721,93.6721,659.0
2024-04-30 12:40:00,96.11,96.19,96.11,96.19,403.0,93.6526,93.7305,93.6526,93.7305,403.0
2024-04-30 12:45:00,96.28,96.28,96.28,96.28,100.0,93.8182,93.8182,93.8182,93.8182,100.0
2024-04-30 12:50:00,96.33,96.39,96.33,96.39,369.0,93.8669,93.9254,93.8669,93.9254,369.0
2024-04-30 12:55:00,96.37,96.37,96.31,96.35,957.0,93.9059,93.9059,93.8474,93.8864,957.0
2024-04-30 13:00:00,96.36,96.41,96.36,96.41,200.0,93.8962,93.9449,93.8962,93.9449,200.0
2024-04-30 13:05:00,96.41,96.41,96.41,96.41,0.0,93.9449,93.9449,93.9449,93.9449,0.0
2024-04-30 13:10:00,96.28,96.3,96.26,96.26,557.0,93.8182,93.8377,93.7987,93.7987,557.0
2024-04-30 13:15:00,96.23,96.23,96.15,96.15,700.0,93.7695,93.7695,93.6915,93.6915,700.0
2024-04-30 13:20:00,96.13,96.16,96.13,96.16,332.0,93.6721,93.7013,93.6721,93.7013,332.0
2024-04-30 13:25:00,96.31,96.45,96.31,96.45,800.0,93.8474,93.9839,93.8474,93.9839,800.0
2024-04-30 13:30:00,96.48,96.52,96.47,96.5,966.0,94.0131,94.0521,94.0034,94.0326,966.0
2024-04-30 13:35:00,96.51,96.51,96.5,96.5,300.0,94.0423,94.0423,94.0326,94.0326,300.0
2024-04-30 13:40:00,96.56,96.61,96.56,96.56,857.0,94.0911,94.1398,94.0911,94.0911,857.0
2024-04-30 13:45:00,96.61,96.69,96.61,96.69,400.0,94.1398,94.2177,94.1398,94.2177,400.0
2024-04-30 13:50:00,96.75,96.78,96.75,96.78,287.0,94.2762,94.3054,94.2762,94.3054,287.0
2024-04-30 13:55:00,96.88,96.94,96.86,96.86,304.0,94.4029,94.4613,94.3834,94.3834,304.0
2024-04-30 14:00:00,96.88,96.96,96.88,96.96,800.0,94.4029,94.4808,94.4029,94.4808,800.0
2024-04-30 14:05:00,96.96,96.96,96.96,96.96,0.0,94.4808,94.4808,94.4808,94.4808,0.0
2024-04-30 14:10:00,96.82,96.96,96.82,96.96,600.0,94.3444,94.4808,94.3444,94.4808,600.0
2024-04-30 14:15:00,96.96,96.99,96.94,96.99,500.0,94.4808,94.5101,94.4613,94.5101,500.0
2024-04-30 14:20:00,97.03,97.06,96.95,97.06,459.0,94.549,94.5783,94.4711,94.5783,459.0
2024-04-30 14:25:00,97.06,97.06,97.06,97.06,0.0,94.5783,94.5783,94.5783,94.5783,0.0
2024-04-30 14:30:00,97.13,97.13,97.05,97.06,300.0,94.6465,94.6465,94.5685,94.5783,300.0
2024-04-30 14:35:00,97.01,97.11,97.01,97.11,700.0,94.5296,94.627,94.5296,94.627,700.0
2024-04-30 14:40:00,97.27,97.27,96.96,96.96,500.0,94.7829,94.7829,94.4808,94.4808,500.0
2024-04-30 14:45:00,96.76,96.76,96.72,96.72,400.0,94.2859,94.2859,94.247,94.247,400.0
2024-04-30 14:50:00,96.61,96.75,96.48,96.74,900.0,94.1398,94.2762,94.0131,94.2665,900.0
2024-04-30 14:55:00,96.72,96.72,96.6,96.6,1000.0,94.247,94.247,94.13,94.13,1000.0
2024-04-30 15:00:00,96.58,96.58,96.49,96.51,600.0,94.1105,94.1105,94.0228,94.0423,600.0
2024-04-30 15:05:00,96.41,96.41,96.13,96.13,500.0,93.9449,93.9449,93.6721,93.6721,500.0
2024-04-30 15:10:00,96.0,96.0,95.91,95.93,711.0,93.5454,93.5454,93.4577,93.4772,711.0
2024-04-30 15:15:00,95.94,95.94,95.9,95.9,308.0,93.4869,93.4869,93.4479,93.4479,308.0
2024-04-30 15:20:00,95.89,95.89,95.77,95.77,200.0,93.4382,93.4382,93.3213,93.3213,200.0
2024-04-30 15:25:00,95.82,95.86,95.69,95.71,837.0,93.37,93.409,93.2433,93.2628,837.0
2024-04-30 15:30:00,95.54,95.67,95.54,95.63,300.0,93.0971,93.2238,93.0971,93.1848,300.0
2024-04-30 15:35:00,95.49,95.52,95.41,95.41,600.0,93.0484,93.0776,92.9705,92.9705,600.0
2024-04-30 15:40:00,95.42,95.51,95.35,95.4,1515.0,92.9802,93.0679,92.912,92.9607,1515.0
2024-04-30 15:45:00,95.37,95.44,95.35,95.4,2984.0,92.9315,92.9997,92.912,92.9607,2984.0
2024-04-30 15:50:00,95.41,95.52,95.24,95.4,6195.0,92.9705,93.0776,92.8048,92.9607,6195.0
2024-04-30 15:55:00,95.41,95.49,95.13,95.27,12019.0,92.9705,93.0484,92.6976,92.834,12019.0
2024-05-01 09:30:00,95.02,95.09,94.84,95.09,691.0,92.5904,92.6586,92.415,92.6586,691.0
2024-05-01 09:35:00,95.27,95.27,95.27,95.27,100.0,92.834,92.834,92.834,92.834,100.0
2024-05-01 09:40:00,94.46,94.46,94.21,94.21,200.0,92.0448,92.0448,91.8011,91.8011,200.0
2024-05-01 09:45:00,94.58,94.87,94.58,94.87,1625.0,92.1617,92.4443,92.1617,92.4443,1625.0
2024-05-01 09:50:00,94.81,94.91,94.81,94.91,562.0,92.3858,92.4832,92.3858,92.4832,562.0
2024-05-01 09:55:00,94.83,94.95,94.83,94.92,500.0,92.4053,92.5222,92.4053,92.493,500.0
2024-05-01 10:00:00,94.78,94.86,94.78,94.86,200.0,92.3566,92.4345,92.3566,92.4345,200.0
2024-05-01 10:05:00,95.3,95.42,95.3,95.42,300.0,92.8633,92.9802,92.8633,92.9802,300.0
2024-05-01 10:10:00,95.37,95.37,95.37,95.37,100.0,92.9315,92.9315,92.9315,92.9315,100.0
2024-05-01 10:15:00,95.25,95.25,95.25,95.25,100.0,92.8146,92.8146,92.8146,92.8146,100.0
2024-05-01 10:20:00,95.1,95.28,95.1,95.28,300.0,92.6684,92.8438,92.6684,92.8438,300.0
2024-05-01 10:25:00,95.25,95.25,95.25,95.25,100.0,92.8146,92.8146,92.8146,92.8146,100.0
2024-05-01 10:30:00,95.29,95.34,95.26,95.29,1604.0,92.8535,92.9023,92.8243,92.8535,1604.0
2024-05-01 10:35:00,95.3,95.37,95.16,95.23,1975.0,92.8633,92.9315,92.7269,92.7951,1975.0
2024-05-01 10:40:00,95.21,95.25,95.1,95.19,1000.0,92.7756,92.8146,92.6684,92.7561,1000.0
2024-05-01 10:45:00,95.16,95.29,95.16,95.29,1000.0,92.7269,92.8535,92.7269,92.8535,1000.0
2024-05-01 10:50:00,95.34,95.34,95.26,95.29,1138.0,92.9023,92.9023,92.8243,92.8535,1138.0
2024-05-01 10:55:00,95.53,95.53,95.53,95.53,100.0,93.0874,93.0874,93.0874,93.0874,100.0
2024-05-01 11:00:00,95.57,95.75,95.57,95.73,900.0,93.1264,93.3018,93.1264,93.2823,900.0
2024-05-01 11:05:00,95.86,95.95,95.85,95.95,619.0,93.409,93.4967,93.3992,93.4967,619.0
2024-05-01 11:10:00,95.98,96.0,95.92,95.93,700.0,93.5259,93.5454,93.4674,93.4772,700.0
2024-05-01 11:15:00,95.81,95.84,95.81,95.84,390.0,93.3602,93.3895,93.3602,93.3895,390.0
2024-05-01 11:20:00,95.68,95.68,95.57,95.61,800.0,93.2336,93.2336,93.1264,93.1653,800.0
2024-05-01 11:25:00,95.52,95.62,95.52,95.61,400.0,93.0776,93.1751,93.0776,93.1653,400.0
2024-05-01 11:30:00,95.62,95.62,95.41,95.41,600.0,93.1751,93.1751,92.9705,92.9705,600.0
2024-05-01 11:35:00,95.32,95.36,95.27,95.27,1000.0,92.8828,92.9217,92.834,92.834,1000.0
2024-05-01 11:40:00,95.27,95.27,95.27,95.27,0.0,92.834,92.834,92.834,92.834,0.0
2024-05-01 11:45:00,95.39,95.39,95.32,95.32,200.0,92.951,92.951,92.8828,92.8828,200.0
2024-05-01 11:50:00,95.33,95.33,95.28,95.31,533.0,92.8925,92.8925,92.8438,92.873,533.0
2024-05-01 11:55:00,95.31,95.31,95.31,95.31,0.0,92.873,92.873,92.873,92.873,0.0
2024-05-01 12:00:00,95.46,95.46,95.46,95.46,100.0,93.0192,93.0192,93.0192,93.0192,100.0
2024-05-01 12:05:00,95.62,95.62,95.57,95.57,300.0,93.1751,93.1751,93.1264,93.1264,300.0
2024-05-01 12:10:00,95.61,95.61,95.4,95.41,693.0,93.1653,93.1653,92.9607,92.9705,693.0
2024-05-01 12:15:00,95.26,95.33,95.25,95.25,1157.0,92.8243,92.8925,92.8146,92.8146,1157.0
2024-05-01 12:20:00,95.35,95.35,95.29,95.29,325.0,92.912,92.912,92.8535,92.8535,325.0
2024-05-01 12:25:00,95.25,95.33,95.25,95.33,908.0,92.8146,92.8925,92.8146,92.8925,908.0
2024-05-01 12:30:00,95.39,95.39,95.3,95.3,200.0,92.951,92.951,92.8633,92.8633,200.0
2024-05-01 12:35:00,95.22,95.22,95.19,95.22,1275.0,92.7853,92.7853,92.7561,92.7853,1275.0
2024-05-01 12:40:00,95.25,95.25,95.23,95.23,300.0,92.8146,92.8146,92.7951,92.7951,300.0
2024-05-01 12:45:00,95.26,95.26,95.19,95.19,947.0,92.8243,92.8243,92.7561,92.7561,947.0
2024-05-01 12:50:00,95.13,95.13,95.09,95.09,324.0,92.6976,92.6976,92.6586,92.6586,324.0
2024-05-01 12:55:00,95.08,95.08,94.97,94.97,454.0,92.6489,92.6489,92.5417,92.5417,454.0
2024-05-01 13:00:00,94.91,94.91,94.8,94.81,457.0,92.4832,92.4832,92.3761,92.3858,457.0
2024-05-01 13:05:00,94.78,94.78,94.7,94.7,400.0,92.3566,92.3566,92.2786,92.2786,400.0
2024-05-01 13:10:00,94.85,94.95,94.85,94.95,326.0,92.4248,92.5222,92.4248,92.5222,326.0
2024-05-01 13:15:00,94.95,94.95,94.95,94.95,0.0,92.5222,92.5222,92.5222,92.5222,0.0
2024-05-01 13:20:00,95.04,95.05,95.04,95.05,1064.0,92.6099,92.6197,92.6099,92.6197,1064.0
2024-05-01 13:25:00,95.09,95.17,95.09,95.17,200.0,92.6586,92.7366,92.6586,92.7366,200.0
2024-05-01 13:30:00,95.07,95.21,95.07,95.15,500.0,92.6392,92.7756,92.6392,92.7171,500.0
2024-05-01 13:35:00,95.27,95.3,95.27,95.3,200.0,92.834,92.8633,92.834,92.8633,200.0
2024-05-01 13:40:00,95.34,95.34,95.26,95.31,853.0,92.9023,92.9023,92.8243,92.873,853.0
2024-05-01 13:45:00,95.3,95.3,95.28,95.28,308.0,92.8633,92.8633,92.8438,92.8438,308.0
2024-05-01 13:50:00,95.12,95.12,95.12,95.12,100.0,92.6879,92.6879,92.6879,92.6879,100.0
2024-05-01 13:55:00,95.12,95.12,95.12,95.12,0.0,92.6879,92.6879,92.6879,92.6879,0.0
2024-05-01 14:00:00,95.09,95.09,94.83,94.93,500.0,92.6586,92.6586,92.4053,92.5027,500.0
2024-05-01 14:05:00,94.94,94.94,94.89,94.89,300.0,92.5125,92.5125,92.4638,92.4638,300.0
2024-05-01 14:10:00,94.8,94.8,94.74,94.79,500.0,92.3761,92.3761,92.3176,92.3663,500.0
2024-05-01 14:15:00,94.81,94.81,94.81,94.81,100.0,92.3858,92.3858,92.3858,92.3858,100.0
2024-05-01 14:20:00,94.97,95.04,94.97,95.04,1156.0,92.5417,92.6099,92.5417,92.6099,1156.0
2024-05-01 14:25:00,95.01,95.18,95.01,95.18,500.0,92.5807,92.7463,92.5807,92.7463,500.0
2024-05-01 14:30:00,95.22,95.24,94.87,95.18,2900.0,92.7853,92.8048,92.4443,92.7463,2900.0
2024-05-01 14:35:00,95.08,95.25,95.08,95.25,300.0,92.6489,92.8146,92.6489,92.8146,300.0
2024-05-01 14:40:00,95.23,95.33,95.13,95.2,8607.0,92.7951,92.8925,92.6976,92.7658,8607.0
2024-05-01 14:45:00,95.19,95.5,95.11,95.5,500.0,92.7561,93.0582,92.6781,93.0582,500.0
2024-05-01 14:50:00,95.61,95.64,95.59,95.59,719.0,93.1653,93.1946,93.1459,93.1459,719.0
2024-05-01 14:55:00,95.7,95.7,95.7,95.7,100.0,93.253,93.253,93.253,93.253,100.0
2024-05-01 15:00:00,95.55,95.58,95.36,95.36,500.0,93.1069,93.1361,92.9217,92.9217,500.0
2024-05-01 15:05:00,95.34,95.34,95.34,95.34,100.0,92.9023,92.9023,92.9023,92.9023,100.0
2024-05-01 15:10:00,95.36,95.45,95.34,95.42,757.0,92.9217,93.0094,92.9023,92.9802,757.0
2024-05-01 15:15:00,95.32,95.32,95.29,95.32,300.0,92.8828,92.8828,92.8535,92.8828,300.0
2024-05-01 15:20:00,95.14,95.14,95.07,95.07,200.0,92.7074,92.7074,92.6392,92.6392,200.0
2024-05-01 15:25:00,95.3,95.31,95.3,95.31,300.0,92.8633,92.873,92.8633,92.873,300.0
2024-05-01 15:30:00,95.09,95.09,95.06,95.09,400.0,92.6586,92.6586,92.6294,92.6586,400.0
2024-05-01 15:35:00,95.01,95.01,94.83,94.89,1100.0,92.5807,92.5807,92.4053,92.4638,1100.0
2024-05-01 15:40:00,94.99,94.99,94.99,94.99,100.0,92.5612,92.5612,92.5612,92.5612,100.0
2024-05-01 15:45:00,95.05,95.05,94.95,94.95,300.0,92.6197,92.6197,92.5222,92.5222,300.0
2024-05-01 15:50:00,94.43,94.47,94.34,94.34,1722.0,92.0155,92.0545,91.9278,91.9278,1722.0
2024-05-01 15:55:00,94.37,94.39,94.24,94.39,5415.0,91.9571,91.9765,91.8304,91.9765,5415.0
2024-05-02 09:35:00,94.25,94.37,94.25,94.37,877.0,91.8401,91.9571,91.8401,91.9571,877.0
2024-05-02 09:40:00,93.97,94.01,93.97,94.01,600.0,91.5673,91.6063,91.5673,91.6063,600.0
2024-05-02 09:45:00,94.03,94.42,94.03,94.42,800.0,91.6257,92.0058,91.6257,92.0058,800.0
2024-05-02 09:50:00,94.53,94.54,94.43,94.43,842.0,92.113,92.1227,92.0155,92.0155,842.0
2024-05-02 09:55:00,94.29,94.32,94.29,94.32,200.0,91.8791,91.9083,91.8791,91.9083,200.0
2024-05-02 10:00:00,94.5,94.54,94.5,94.54,200.0,92.0837,92.1227,92.0837,92.1227,200.0
2024-05-02 10:05:00,94.34,94.42,94.34,94.35,402.0,91.9278,92.0058,91.9278,91.9376,402.0
2024-05-02 10:10:00,94.32,94.32,94.26,94.28,364.0,91.9083,91.9083,91.8499,91.8694,364.0
2024-05-02 10:15:00,94.28,94.28,94.28,94.28,0.0,91.8694,91.8694,91.8694,91.8694,0.0
2024-05-02 10:20:00,94.33,94.39,94.3,94.39,900.0,91.9181,91.9765,91.8888,91.9765,900.0
2024-05-02 10:25:00,94.27,94.44,94.27,94.44,989.0,91.8596,92.0253,91.8596,92.0253,989.0
2024-05-02 10:30:00,94.47,94.5,94.38,94.38,500.0,92.0545,92.0837,91.9668,91.9668,500.0
2024-05-02 10:35:00,94.38,94.42,94.26,94.27,904.0,91.9668,92.0058,91.8499,91.8596,904.0
2024-05-02 10:40:00,94.17,94.17,93.81,93.86,500.0,91.7622,91.7622,91.4114,91.4601,500.0
2024-05-02 10:45:00,93.76,93.89,93.76,93.89,300.0,91.3627,91.4893,91.3627,91.4893,300.0
2024-05-02 10:50:00,93.91,93.95,93.78,93.78,300.0,91.5088,91.5478,91.3821,91.3821,300.0
2024-05-02 10:55:00,93.79,94.02,93.79,94.02,588.0,91.3919,91.616,91.3919,91.616,588.0
2024-05-02 11:00:00,93.93,94.0,93.92,93.92,900.0,91.5283,91.5965,91.5186,91.5186,900.0
2024-05-02 11:05:00,93.99,94.0,93.99,94.0,200.0,91.5868,91.5965,91.5868,91.5965,200.0
2024-05-02 11:10:00,94.06,94.1,94.06,94.08,842.0,91.655,91.694,91.655,91.6745,842.0
2024-05-02 11:15:00,94.22,94.22,94.22,94.22,145.0,91.8109,91.8109,91.8109,91.8109,145.0
2024-05-02 11:20:00,94.22,94.22,94.22,94.22,0.0,91.8109,91.8109,91.8109,91.8109,0.0
2024-05-02 11:25:00,94.44,94.44,94.44,94.44,200.0,92.0253,92.0253,92.0253,92.0253,200.0
2024-05-02 11:30:00,94.44,94.44,94.44,94.44,0.0,92.0253,92.0253,92.0253,92.0253,0.0
2024-05-02 11:35:00,94.57,94.66,94.57,94.66,200.0,92.1519,92.2396,92.1519,92.2396,200.0
2024-05-02 11:40:00,94.64,94.64,94.53,94.53,500.0,92.2201,92.2201,92.113,92.113,500.0
2024-05-02 11:45:00,94.55,94.6,94.55,94.6,576.0,92.1325,92.1812,92.1325,92.1812,576.0
2024-05-02 11:50:00,94.64,94.64,94.64,94.64,100.0,92.2201,92.2201,92.2201,92.2201,100.0
2024-05-02 11:55:00,94.85,94.85,94.81,94.81,498.0,92.4248,92.4248,92.3858,92.3858,498.0
2024-05-02 12:00:00,94.8,94.81,94.8,94.81,300.0,92.3761,92.3858,92.3761,92.3858,300.0
2024-05-02 12:05:00,94.75,94.75,94.62,94.62,300.0,92.3273,92.3273,92.2007,92.2007,300.0
2024-05-02 12:10:00,94.59,94.59,94.59,94.59,100.0,92.1714,92.1714,92.1714,92.1714,100.0
2024-05-02 12:15:00,94.59,94.59,94.59,94.59,0.0,92.1714,92.1714,92.1714,92.1714,0.0
2024-05-02 12:20:00,94.49,94.49,94.49,94.49,100.0,92.074,92.074,92.074,92.074,100.0
2024-05-02 12:25:00,94.62,94.62,94.62,94.62,100.0,92.2007,92.2007,92.2007,92.2007,100.0
2024-05-02 12:30:00,94.62,94.62,94.62,94.62,0.0,92.2007,92.2007,92.2007,92.2007,0.0
2024-05-02 12:35:00,94.62,94.62,94.62,94.62,0.0,92.2007,92.2007,92.2007,92.2007,0.0
2024-05-02 12:40:00,94.58,94.58,94.58,94.58,100.0,92.1617,92.1617,92.1617,92.1617,100.0
2024-05-02 12:45:00,94.72,94.76,94.72,94.76,600.0,92.2981,92.3371,92.2981,92.3371,600.0
2024-05-02 12:50:00,94.84,94.84,94.82,94.84,300.0,92.415,92.415,92.3955,92.415,300.0
2024-05-02 12:55:00,94.81,94.81,94.81,94.81,100.0,92.3858,92.3858,92.3858,92.3858,100.0
2024-05-02 13:00:00,94.85,94.85,94.84,94.84,600.0,92.4248,92.4248,92.415,92.415,600.0
2024-05-02 13:05:00,94.84,94.84,94.84,94.84,0.0,92.415,92.415,92.415,92.415,0.0
2024-05-02 13:10:00,94.97,94.97,94.97,94.97,149.0,92.5417,92.5417,92.5417,92.5417,149.0
2024-05-02 13:15:00,94.97,94.97,94.97,94.97,0.0,92.5417,92.5417,92.5417,92.5417,0.0
2024-05-02 13:20:00,95.07,95.07,95.07,95.07,100.0,92.6392,92.6392,92.6392,92.6392,100.0
2024-05-02 13:25:00,95.12,95.21,95.12,95.21,200.0,92.6879,92.7756,92.6879,92.7756,200.0
2024-05-02 13:30:00,95.23,95.23,95.15,95.15,500.0,92.7951,92.7951,92.7171,92.7171,500.0
2024-05-02 13:35:00,95.15,95.15,95.15,95.15,0.0,92.7171,92.7171,92.7171,92.7171,0.0
2024-05-02 13:40:00,95.14,95.17,95.14,95.17,200.0,92.7074,92.7366,92.7074,92.7366,200.0
2024-05-02 13:45:00,95.21,95.28,95.21,95.28,300.0,92.7756,92.8438,92.7756,92.8438,300.0
2024-05-02 13:50:00,95.32,95.39,95.32,95.39,200.0,92.8828,92.951,92.8828,92.951,200.0
2024-05-02 13:55:00,95.42,95.47,95.42,95.47,300.0,92.9802,93.0289,92.9802,93.0289,300.0
2024-05-02 14:00:00,95.39,95.4,95.39,95.4,300.0,92.951,92.9607,92.951,92.9607,300.0
2024-05-02 14:05:00,95.57,95.59,95.47,95.47,500.0,93.1264,93.1459,93.0289,93.0289,500.0
2024-05-02 14:10:00,95.43,95.43,95.43,95.43,200.0,92.99,92.99,92.99,92.99,200.0
2024-05-02 14:15:00,95.46,95.5,95.46,95.49,376.0,93.0192,93.0582,93.0192,93.0484,376.0
2024-05-02 14:20:00,95.49,95.49,95.49,95.49,0.0,93.0484,93.0484,93.0484,93.0484,0.0
2024-05-02 14:25:00,95.63,95.69,95.59,95.69,974.0,93.1848,93.2433,93.1459,93.2433,974.0
2024-05-02 14:30:00,95.76,95.86,95.76,95.82,500.0,93.3115,93.409,93.3115,93.37,500.0
2024-05-02 14:35:00,95.74,95.74,95.73,95.73,200.0,93.292,93.292,93.2823,93.2823,200.0
2024-05-02 14:40:00,95.73,95.73,95.73,95.73,100.0,93.2823,93.2823,93.2823,93.2823,100.0
2024-05-02 14:45:00,95.88,95.88,95.88,95.88,100.0,93.4284,93.4284,93.4284,93.4284,100.0
2024-05-02 14:50:00,95.65,95.68,95.65,95.68,400.0,93.2043,93.2336,93.2043,93.2336,400.0
2024-05-02 14:55:00,95.64,95.64,95.64,95.64,100.0,93.1946,93.1946,93.1946,93.1946,100.0
2024-05-02 15:00:00,95.58,95.58,95.53,95.53,400.0,93.1361,93.1361,93.0874,93.0874,400.0
2024-05-02 15:05:00,95.58,95.64,95.58,95.64,200.0,93.1361,93.1946,93.1361,93.1946,200.0
2024-05-02 15:10:00,95.61,95.61,95.61,95.61,100.0,93.1653,93.1653,93.1653,93.1653,100.0
2024-05-02 15:15:00,95.61,95.72,95.61,95.72,300.0,93.1653,93.2725,93.1653,93.2725,300.0
2024-05-02 15:20:00,95.91,96.04,95.91,96.04,700.0,93.4577,93.5844,93.4577,93.5844,700.0
2024-05-02 15:25:00,95.99,95.99,95.94,95.94,312.0,93.5356,93.5356,93.4869,93.4869,312.0
2024-05-02 15:30:00,95.88,95.89,95.79,95.89,500.0,93.4284,93.4382,93.3407,93.4382,500.0
2024-05-02 15:35:00,95.86,95.91,95.86,95.9,300.0,93.409,93.4577,93.409,93.4479,300.0
2024-05-02 15:40:00,95.83,95.85,95.81,95.84,707.0,93.3797,93.3992,93.3602,93.3895,707.0
2024-05-02 15:45:00,95.74,96.0,95.74,95.86,2257.0,93.292,93.5454,93.292,93.409,2257.0
2024-05-02 15:50:00,95.85,96.02,95.78,95.92,5205.0,93.3992,93.5649,93.331,93.4674,5205.0
2024-05-02 15:55:00,95.95,96.12,95.92,96.1,13209.0,93.4967,93.6623,93.4674,93.6428,13209.0
2024-05-03 09:30:00,96.73,96.73,96.5,96.5,1681.0,94.2567,94.2567,94.0326,94.0326,1681.0
2024-05-03 09:35:00,96.3,96.37,96.27,96.27,301.0,93.8377,93.9059,93.8085,93.8085,301.0
2024-05-03 09:40:00,96.17,96.18,96.1,96.1,437.0,93.711,93.7208,93.6428,93.6428,437.0
2024-05-03 09:45:00,96.05,96.05,95.87,95.88,700.0,93.5941,93.5941,93.4187,93.4284,700.0
2024-05-03 09:50:00,95.75,95.76,95.44,95.44,900.0,93.3018,93.3115,92.9997,92.9997,900.0
2024-05-03 09:55:00,95.51,95.94,95.46,95.93,1157.0,93.0679,93.4869,93.0192,93.4772,1157.0
2024-05-03 10:00:00,95.32,95.32,95.09,95.24,1040.0,92.8828,92.8828,92.6586,92.8048,1040.0
2024-05-03 10:05:00,94.94,94.94,94.94,94.94,100.0,92.5125,92.5125,92.5125,92.5125,100.0
2024-05-03 10:10:00,94.91,94.91,94.73,94.73,200.0,92.4832,92.4832,92.3078,92.3078,200.0
2024-05-03 10:15:00,94.73,94.73,94.73,94.73,0.0,92.3078,92.3078,92.3078,92.3078,0.0
2024-05-03 10:20:00,95.12,95.17,95.12,95.17,500.0,92.6879,92.7366,92.6879,92.7366,500.0
2024-05-03 10:25:00,95.17,95.17,95.17,95.17,0.0,92.7366,92.7366,92.7366,92.7366,0.0
2024-05-03 10:30:00,95.35,95.46,95.35,95.46,300.0,92.912,93.0192,92.912,93.0192,300.0
2024-05-03 10:35:00,95.33,95.33,95.33,95.33,100.0,92.8925,92.8925,92.8925,92.8925,100.0
2024-05-03 10:40:00,95.31,95.35,95.28,95.35,700.0,92.873,92.912,92.8438,92.912,700.0
2024-05-03 10:45:00,95.52,95.52,95.52,95.52,100.0,93.0776,93.0776,93.0776,93.0776,100.0
2024-05-03 10:50:00,95.52,95.52,95.52,95.52,0.0,93.0776,93.0776,93.0776,93.0776,0.0
2024-05-03 10:55:00,95.46,95.46,95.46,95.46,100.0,93.0192,93.0192,93.0192,93.0192,100.0
2024-05-03 11:00:00,95.61,95.61,95.61,95.61,400.0,93.1653,93.1653,93.1653,93.1653,400.0
2024-05-03 11:05:00,95.61,95.61,95.61,95.61,0.0,93.1653,93.1653,93.1653,93.1653,0.0
2024-05-03 11:10:00,95.49,95.49,95.49,95.49,300.0,93.0484,93.0484,93.0484,93.0484,300.0
2024-05-03 11:15:00,95.52,95.57,95.52,95.57,200.0,93.0776,93.1264,93.0776,93.1264,200.0
2024-05-03 11:20:00,95.5,95.57,95.5,95.56,1200.0,93.0582,93.1264,93.0582,93.1166,1200.0
2024-05-03 11:25:00,95.63,95.66,95.63,95.66,200.0,93.1848,93.2141,93.1848,93.2141,200.0
2024-05-03 11:30:00,95.71,95.72,95.69,95.72,600.0,93.2628,93.2725,93.2433,93.2725,600.0
2024-05-03 11:35:00,95.82,95.84,95.82,95.84,200.0,93.37,93.3895,93.37,93.3895,200.0
2024-05-03 11:40:00,95.96,95.96,95.89,95.89,300.0,93.5064,93.5064,93.4382,93.4382,300.0
2024-05-03 11:45:00,95.83,95.83,95.81,95.82,500.0,93.3797,93.3797,93.3602,93.37,500.0
2024-05-03 11:50:00,95.82,95.82,95.82,95.82,0.0,93.37,93.37,93.37,93.37,0.0
2024-05-03 11:55:00,96.04,96.04,96.04,96.04,100.0,93.5844,93.5844,93.5844,93.5844,100.0
2024-05-03 12:00:00,96.03,96.04,96.03,96.04,200.0,93.5746,93.5844,93.5746,93.5844,200.0
2024-05-03 12:05:00,95.91,95.91,95.91,95.91,100.0,93.4577,93.4577,93.4577,93.4577,100.0
2024-05-03 12:10:00,95.82,95.84,95.8,95.84,1112.0,93.37,93.3895,93.3505,93.3895,1112.0
2024-05-03 12:15:00,95.82,95.82,95.81,95.81,274.0,93.37,93.37,93.3602,93.3602,274.0
2024-05-03 12:20:00,95.81,95.81,95.81,95.81,0.0,93.3602,93.3602,93.3602,93.3602,0.0
2024-05-03 12:25:00,95.74,95.76,95.74,95.76,200.0,93.292,93.3115,93.292,93.3115,200.0
2024-05-03 12:30:00,95.72,95.73,95.72,95.73,200.0,93.2725,93.2823,93.2725,93.2823,200.0
2024-05-03 12:35:00,95.8,95.8,95.8,95.8,200.0,93.3505,93.3505,93.3505,93.3505,200.0
2024-05-03 12:40:00,95.8,95.8,95.8,95.8,0.0,93.3505,93.3505,93.3505,93.3505,0.0
2024-05-03 12:45:00,95.82,95.82,95.76,95.76,471.0,93.37,93.37,93.3115,93.3115,471.0
2024-05-03 12:50:00,95.78,95.78,95.69,95.69,300.0,93.331,93.331,93.2433,93.2433,300.0
2024-05-03 12:55:00,95.72,95.72,95.72,95.72,100.0,93.2725,93.2725,93.2725,93.2725,100.0
2024-05-03 13:00:00,95.92,95.92,95.87,95.89,400.0,93.4674,93.4674,93.4187,93.4382,400.0
2024-05-03 13:05:00,95.91,95.91,95.91,95.91,100.0,93.4577,93.4577,93.4577,93.4577,100.0
2024-05-03 13:10:00,96.0,96.0,95.98,95.98,200.0,93.5454,93.5454,93.5259,93.5259,200.0
2024-05-03 13:15:00,96.06,96.07,96.06,96.07,266.0,93.6038,93.6136,93.6038,93.6136,266.0
2024-05-03 13:20:00,96.06,96.07,95.78,95.84,1700.0,93.6038,93.6136,93.331,93.3895,1700.0
2024-05-03 13:25:00,95.75,95.76,95.75,95.76,200.0,93.3018,93.3115,93.3018,93.3115,200.0
2024-05-03 13:30:00,95.77,95.77,95.7,95.76,700.0,93.3213,93.3213,93.253,93.3115,700.0
2024-05-03 13:35:00,95.75,95.78,95.75,95.78,400.0,93.3018,93.331,93.3018,93.331,400.0
2024-05-03 13:40:00,95.77,95.79,95.77,95.79,200.0,93.3213,93.3407,93.3213,93.3407,200.0
2024-05-03 13:45:00,95.73,95.73,95.73,95.73,100.0,93.2823,93.2823,93.2823,93.2823,100.0
2024-05-03 13:50:00,95.73,95.73,95.73,95.73,100.0,93.2823,93.2823,93.2823,93.2823,100.0
2024-05-03 13:55:00,95.8,95.92,95.8,95.92,700.0,93.3505,93.4674,93.3505,93.4674,700.0
2024-05-03 14:00:00,95.84,95.85,95.84,95.85,300.0,93.3895,93.3992,93.3895,93.3992,300.0
2024-05-03 14:05:00,95.87,95.88,95.87,95.88,300.0,93.4187,93.4284,93.4187,93.4284,300.0
2024-05-03 14:10:00,95.94,95.94,95.94,95.94,100.0,93.4869,93.4869,93.4869,93.4869,100.0
2024-05-03 14:15:00,95.93,95.96,95.93,95.96,300.0,93.4772,93.5064,93.4772,93.5064,300.0
2024-05-03 14:20:00,95.98,95.98,95.98,95.98,100.0,93.5259,93.5259,93.5259,93.5259,100.0
2024-05-03 14:25:00,96.05,96.06,96.05,96.06,200.0,93.5941,93.6038,93.5941,93.6038,200.0
2024-05-03 14:30:00,96.02,96.03,96.02,96.03,300.0,93.5649,93.5746,93.5649,93.5746,300.0
2024-05-03 14:35:00,95.99,95.99,95.99,95.99,200.0,93.5356,93.5356,93.5356,93.5356,200.0
2024-05-03 14:40:00,96.01,96.05,96.01,96.05,400.0,93.5551,93.5941,93.5551,93.5941,400.0
2024-05-03 14:45:00,96.0,96.0,95.99,95.99,200.0,93.5454,93.5454,93.5356,93.5356,200.0
2024-05-03 14:50:00,95.98,96.01,95.97,96.01,568.0,93.5259,93.5551,93.5161,93.5551,568.0
2024-05-03 14:55:00,95.97,96.07,95.97,96.04,657.0,93.5161,93.6136,93.5161,93.5844,657.0
2024-05-03 15:00:00,96.0,96.03,96.0,96.03,200.0,93.5454,93.5746,93.5454,93.5746,200.0
2024-05-03 15:05:00,96.02,96.05,96.02,96.05,400.0,93.5649,93.5941,93.5649,93.5941,400.0
2024-05-03 15:10:00,96.15,96.15,96.12,96.12,400.0,93.6915,93.6915,93.6623,93.6623,400.0
2024-05-03 15:15:00,96.11,96.21,96.11,96.21,1400.0,93.6526,93.75,93.6526,93.75,1400.0
2024-05-03 15:20:00,96.2,96.23,96.18,96.18,500.0,93.7403,93.7695,93.7208,93.7208,500.0
2024-05-03 15:25:00,96.17,96.22,96.17,96.22,486.0,93.711,93.7598,93.711,93.7598,486.0
2024-05-03 15:30:00,96.18,96.18,96.11,96.14,300.0,93.7208,93.7208,93.6526,93.6818,300.0
2024-05-03 15:35:00,96.11,96.19,95.98,95.98,500.0,93.6526,93.7305,93.5259,93.5259,500.0
2024-05-03 15:40:00,96.0,96.0,95.88,95.88,600.0,93.5454,93.5454,93.4284,93.4284,600.0
2024-05-03 15:45:00,95.8,95.99,95.8,95.92,1200.0,93.3505,93.5356,93.3505,93.4674,1200.0
2024-05-03 15:50:00,95.81,95.91,95.79,95.89,2435.0,93.3602,93.4577,93.3407,93.4382,2435.0
2024-05-03 15:55:00,95.79,95.87,95.6,95.85,7157.0,93.3407,93.4187,93.1556,93.3992,7157.0
2024-05-06 09:30:00,96.5,96.63,95.88,95.88,463.0,94.0326,94.1593,93.4284,93.4284,463.0
2024-05-06 09:35:00,95.87,96.36,95.87,96.36,300.0,93.4187,93.8962,93.4187,93.8962,300.0
2024-05-06 09:40:00,96.36,96.36,96.36,96.36,0.0,93.8962,93.8962,93.8962,93.8962,0.0
2024-05-06 09:45:00,96.55,96.55,96.35,96.35,300.0,94.0813,94.0813,93.8864,93.8864,300.0
2024-05-06 09:50:00,96.34,96.34,96.34,96.34,152.0,93.8767,93.8767,93.8767,93.8767,152.0
2024-05-06 09:55:00,96.34,96.34,96.34,96.34,0.0,93.8767,93.8767,93.8767,93.8767,0.0
2024-05-06 10:00:00,96.34,96.34,96.34,96.34,0.0,93.8767,93.8767,93.8767,93.8767,0.0
2024-05-06 10:05:00,96.22,96.29,96.22,96.29,300.0,93.7598,93.828,93.7598,93.828,300.0
2024-05-06 10:10:00,96.38,96.41,96.38,96.38,500.0,93.9157,93.9449,93.9157,93.9157,500.0
2024-05-06 10:15:00,96.25,96.25,96.25,96.25,100.0,93.789,93.789,93.789,93.789,100.0
2024-05-06 10:20:00,96.18,96.18,96.18,96.18,100.0,93.7208,93.7208,93.7208,93.7208,100.0
2024-05-06 10:25:00,96.25,96.25,96.19,96.22,596.0,93.789,93.789,93.7305,93.7598,596.0
2024-05-06 10:30:00,96.21,96.21,96.21,96.21,116.0,93.75,93.75,93.75,93.75,116.0
2024-05-06 10:35:00,96.23,96.25,96.23,96.25,300.0,93.7695,93.789,93.7695,93.789,300.0
2024-05-06 10:40:00,96.18,96.18,96.18,96.18,200.0,93.7208,93.7208,93.7208,93.7208,200.0
2024-05-06 10:45:00,96.21,96.21,96.21,96.21,100.0,93.75,93.75,93.75,93.75,100.0
2024-05-06 10:50:00,96.25,96.34,96.25,96.33,300.0,93.789,93.8767,93.789,93.8669,300.0
2024-05-06 10:55:00,96.31,96.32,96.31,96.32,200.0,93.8474,93.8572,93.8474,93.8572,200.0
2024-05-06 11:00:00,96.31,96.36,96.31,96.32,393.0,93.8474,93.8962,93.8474,93.8572,393.0
2024-05-06 11:05:00,96.32,96.32,96.32,96.32,100.0,93.8572,93.8572,93.8572,93.8572,100.0
2024-05-06 11:10:00,96.32,96.32,96.32,96.32,0.0,93.8572,93.8572,93.8572,93.8572,0.0
2024-05-06 11:15:00,96.14,96.14,96.14,96.14,200.0,93.6818,93.6818,93.6818,93.6818,200.0
2024-05-06 11:20:00,96.14,96.14,96.14,96.14,0.0,93.6818,93.6818,93.6818,93.6818,0.0
2024-05-06 11:25:00,96.14,96.14,96.14,96.14,0.0,93.6818,93.6818,93.6818,93.6818,0.0
2024-05-06 11:30:00,95.93,95.94,95.91,95.94,455.0,93.4772,93.4869,93.4577,93.4869,455.0
2024-05-06 11:35:00,95.97,95.97,95.97,95.97,100.0,93.5161,93.5161,93.5161,93.5161,100.0
2024-05-06 11:40:00,96.07,96.07,96.04,96.04,400.0,93.6136,93.6136,93.5844,93.5844,400.0
2024-05-06 11:45:00,96.08,96.15,96.08,96.15,300.0,93.6233,93.6915,93.6233,93.6915,300.0
2024-05-06 11:50:00,96.14,96.16,96.14,96.15,600.0,93.6818,93.7013,93.6818,93.6915,600.0
2024-05-06 11:55:00,96.15,96.15,96.15,96.15,0.0,93.6915,93.6915,93.6915,93.6915,0.0
2024-05-06 12:00:00,96.13,96.13,96.13,96.13,200.0,93.6721,93.6721,93.6721,93.6721,200.0
2024-05-06 12:05:00,96.27,96.27,96.27,96.27,100.0,93.8085,93.8085,93.8085,93.8085,100.0
2024-05-06 12:10:00,96.27,96.27,96.26,96.27,300.0,93.8085,93.8085,93.7987,93.8085,300.0
2024-05-06 12:15:00,96.27,96.27,96.27,96.27,0.0,93.8085,93.8085,93.8085,93.8085,0.0
2024-05-06 12:20:00,96.28,96.28,96.28,96.28,100.0,93.8182,93.8182,93.8182,93.8182,100.0
2024-05-06 12:25:00,96.3,96.3,96.3,96.3,157.0,93.8377,93.8377,93.8377,93.8377,157.0
2024-05-06 12:30:00,96.3,96.3,96.25,96.25,659.0,93.8377,93.8377,93.789,93.789,659.0
2024-05-06 12:35:00,96.27,96.27,96.27,96.27,100.0,93.8085,93.8085,93.8085,93.8085,100.0
2024-05-06 12:40:00,96.27,96.27,96.27,96.27,0.0,93.8085,93.8085,93.8085,93.8085,0.0
2024-05-06 12:45:00,96.42,96.42,96.4,96.4,300.0,93.9546,93.9546,93.9351,93.9351,300.0
2024-05-06 12:50:00,96.42,96.42,96.42,96.42,200.0,93.9546,93.9546,93.9546,93.9546,200.0
2024-05-06 12:55:00,96.38,96.4,96.38,96.4,200.0,93.9157,93.9351,93.9157,93.9351,200.0
2024-05-06 13:00:00,96.42,96.49,96.42,96.47,1746.0,93.9546,94.0228,93.9546,94.0034,1746.0
2024-05-06 13:05:00,96.44,96.44,96.41,96.41,1046.0,93.9741,93.9741,93.9449,93.9449,1046.0
2024-05-06 13:10:00,96.43,96.44,96.38,96.44,1100.0,93.9644,93.9741,93.9157,93.9741,1100.0
2024-05-06 13:15:00,96.42,96.47,96.42,96.45,2394.0,93.9546,94.0034,93.9546,93.9839,2394.0
2024-05-06 13:20:00,96.44,96.44,96.43,96.43,300.0,93.9741,93.9741,93.9644,93.9644,300.0
2024-05-06 13:25:00,96.48,96.55,96.48,96.55,700.0,94.0131,94.0813,94.0131,94.0813,700.0
2024-05-06 13:30:00,96.6,96.6,96.6,96.6,100.0,94.13,94.13,94.13,94.13,100.0
2024-05-06 13:35:00,96.53,96.54,96.51,96.51,400.0,94.0618,94.0716,94.0423,94.0423,400.0
2024-05-06 13:40:00,96.54,96.54,96.47,96.47,700.0,94.0716,94.0716,94.0034,94.0034,700.0
2024-05-06 13:45:00,96.49,96.49,96.46,96.46,400.0,94.0228,94.0228,93.9936,93.9936,400.0
2024-05-06 13:50:00,96.46,96.46,96.46,96.46,0.0,93.9936,93.9936,93.9936,93.9936,0.0
2024-05-06 13:55:00,96.52,96.52,96.52,96.52,100.0,94.0521,94.0521,94.0521,94.0521,100.0
2024-05-06 14:00:00,96.42,96.43,96.42,96.43,300.0,93.9546,93.9644,93.9546,93.9644,300.0
2024-05-06 14:05:00,96.43,96.43,96.43,96.43,0.0,93.9644,93.9644,93.9644,93.9644,0.0
2024-05-06 14:10:00,96.63,96.63,96.55,96.56,1150.0,94.1593,94.1593,94.0813,94.0911,1150.0
2024-05-06 14:15:00,96.52,96.53,96.52,96.53,400.0,94.0521,94.0618,94.0521,94.0618,400.0
2024-05-06 14:20:00,96.51,96.6,96.49,96.6,2090.0,94.0423,94.13,94.0228,94.13,2090.0
2024-05-06 14:25:00,96.71,96.71,96.71,96.71,100.0,94.2372,94.2372,94.2372,94.2372,100.0
2024-05-06 14:30:00,96.71,96.71,96.71,96.71,0.0,94.2372,94.2372,94.2372,94.2372,0.0
2024-05-06 14:35:00,96.65,96.65,96.65,96.65,100.0,94.1788,94.1788,94.1788,94.1788,100.0
2024-05-06 14:40:00,96.65,96.65,96.65,96.65,0.0,94.1788,94.1788,94.1788,94.1788,0.0
2024-05-06 14:45:00,96.71,96.77,96.71,96.77,400.0,94.2372,94.2957,94.2372,94.2957,400.0
2024-05-06 14:50:00,96.71,96.71,96.71,96.71,100.0,94.2372,94.2372,94.2372,94.2372,100.0
2024-05-06 14:55:00,96.69,96.69,96.68,96.68,200.0,94.2177,94.2177,94.208,94.208,200.0
2024-05-06 15:00:00,96.68,96.68,96.68,96.68,200.0,94.208,94.208,94.208,94.208,200.0
2024-05-06 15:05:00,96.66,96.66,96.57,96.57,300.0,94.1885,94.1885,94.1008,94.1008,300.0
2024-05-06 15:10:00,96.59,96.59,96.53,96.53,400.0,94.1203,94.1203,94.0618,94.0618,400.0
2024-05-06 15:15:00,96.54,96.54,96.52,96.52,200.0,94.0716,94.0716,94.0521,94.0521,200.0
2024-05-06 15:20:00,96.54,96.54,96.54,96.54,100.0,94.0716,94.0716,94.0716,94.0716,100.0
2024-05-06 15:25:00,96.57,96.57,96.57,96.57,200.0,94.1008,94.1008,94.1008,94.1008,200.0
2024-05-06 15:30:00,96.58,96.65,96.58,96.62,500.0,94.1105,94.1788,94.1105,94.1495,500.0
2024-05-06 15:35:00,96.7,96.75,96.68,96.75,657.0,94.2275,94.2762,94.208,94.2762,657.0
2024-05-06 15:40:00,96.75,96.75,96.75,96.75,0.0,94.2762,94.2762,94.2762,94.2762,0.0
2024-05-06 15:45:00,96.84,96.84,96.8,96.8,600.0,94.3639,94.3639,94.3249,94.3249,600.0
2024-05-06 15:50:00,96.82,96.84,96.77,96.79,1295.0,94.3444,94.3639,94.2957,94.3152,1295.0
2024-05-06 15:55:00,96.8,96.84,96.74,96.8,5255.0,94.3249,94.3639,94.2665,94.3249,5255.0
2024-05-07 09:30:00,97.31,97.33,97.11,97.11,805.0,94.8219,94.8414,94.627,94.627,805.0
2024-05-07 09:35:00,97.11,97.11,97.11,97.11,0.0,94.627,94.627,94.627,94.627,0.0
2024-05-07 09:40:00,97.37,97.37,97.37,97.37,100.0,94.8803,94.8803,94.8803,94.8803,100.0
2024-05-07 09:45:00,97.37,97.48,97.35,97.48,796.0,94.8803,94.9875,94.8609,94.9875,796.0
2024-05-07 09:50:00,97.49,97.55,97.49,97.52,900.0,94.9973,95.0557,94.9973,95.0265,900.0
2024-05-07 09:55:00,97.58,97.58,97.58,97.58,100.0,95.085,95.085,95.085,95.085,100.0
2024-05-07 10:00:00,97.43,97.43,97.43,97.43,1000.0,94.9388,94.9388,94.9388,94.9388,1000.0
2024-05-07 10:05:00,97.45,97.49,97.45,97.49,300.0,94.9583,94.9973,94.9583,94.9973,300.0
2024-05-07 10:10:00,97.51,97.58,97.42,97.42,600.0,95.0168,95.085,94.9291,94.9291,600.0
2024-05-07 10:15:00,97.31,97.31,97.31,97.31,100.0,94.8219,94.8219,94.8219,94.8219,100.0
2024-05-07 10:20:00,97.23,97.23,97.2,97.2,500.0,94.7439,94.7439,94.7147,94.7147,500.0
2024-05-07 10:25:00,97.28,97.28,97.28,97.28,100.0,94.7926,94.7926,94.7926,94.7926,100.0
2024-05-07 10:30:00,97.27,97.27,97.2,97.2,200.0,94.7829,94.7829,94.7147,94.7147,200.0
2024-05-07 10:35:00,97.2,97.2,97.2,97.2,0.0,94.7147,94.7147,94.7147,94.7147,0.0
2024-05-07 10:40:00,97.18,97.18,97.18,97.18,185.0,94.6952,94.6952,94.6952,94.6952,185.0
2024-05-07 10:45:00,97.19,97.19,97.19,97.19,100.0,94.7049,94.7049,94.7049,94.7049,100.0
2024-05-07 10:50:00,97.21,97.31,97.21,97.31,506.0,94.7244,94.8219,94.7244,94.8219,506.0
2024-05-07 10:55:00,97.32,97.35,97.31,97.31,577.0,94.8316,94.8609,94.8219,94.8219,577.0
2024-05-07 11:00:00,97.28,97.28,97.25,97.26,390.0,94.7926,94.7926,94.7634,94.7732,390.0
2024-05-07 11:05:00,97.24,97.24,97.24,97.24,100.0,94.7537,94.7537,94.7537,94.7537,100.0
2024-05-07 11:10:00,97.24,97.24,97.24,97.24,0.0,94.7537,94.7537,94.7537,94.7537,0.0
2024-05-07 11:15:00,97.45,97.56,97.45,97.56,502.0,94.9583,95.0655,94.9583,95.0655,502.0
2024-05-07 11:20:00,97.56,97.56,97.56,97.56,0.0,95.0655,95.0655,95.0655,95.0655,0.0
2024-05-07 11:25:00,97.5,97.5,97.5,97.5,100.0,95.007,95.007,95.007,95.007,100.0
2024-05-07 11:30:00,97.55,97.55,97.5,97.5,343.0,95.0557,95.0557,95.007,95.007,343.0
2024-05-07 11:35:00,97.47,97.47,97.39,97.39,1015.0,94.9778,94.9778,94.8998,94.8998,1015.0
2024-05-07 11:40:00,97.39,97.39,97.39,97.39,0.0,94.8998,94.8998,94.8998,94.8998,0.0
2024-05-07 11:45:00,97.41,97.41,97.41,97.41,100.0,94.9193,94.9193,94.9193,94.9193,100.0
2024-05-07 11:50:00,97.38,97.38,97.38,97.38,100.0,94.8901,94.8901,94.8901,94.8901,100.0
2024-05-07 11:55:00,97.4,97.4,97.4,97.4,100.0,94.9096,94.9096,94.9096,94.9096,100.0
2024-05-07 12:00:00,97.4,97.4,97.4,97.4,0.0,94.9096,94.9096,94.9096,94.9096,0.0
2024-05-07 12:05:00,97.41,97.41,97.41,97.41,100.0,94.9193,94.9193,94.9193,94.9193,100.0
2024-05-07 12:10:00,97.45,97.45,97.4,97.4,200.0,94.9583,94.9583,94.9096,94.9096,200.0
2024-05-07 12:15:00,97.5,97.52,97.47,97.52,500.0,95.007,95.0265,94.9778,95.0265,500.0
2024-05-07 12:20:00,97.52,97.52,97.52,97.52,0.0,95.0265,95.0265,95.0265,95.0265,0.0
2024-05-07 12:25:00,97.61,97.61,97.61,97.61,200.0,95.1142,95.1142,95.1142,95.1142,200.0
2024-05-07 12:30:00,97.55,97.55,97.55,97.55,136.0,95.0557,95.0557,95.0557,95.0557,136.0
2024-05-07 12:35:00,97.57,97.57,97.54,97.54,300.0,95.0752,95.0752,95.046,95.046,300.0
2024-05-07 12:40:00,97.54,97.54,97.54,97.54,0.0,95.046,95.046,95.046,95.046,0.0
2024-05-07 12:45:00,97.65,97.65,97.65,97.65,200.0,95.1532,95.1532,95.1532,95.1532,200.0
2024-05-07 12:50:00,97.65,97.65,97.65,97.65,0.0,95.1532,95.1532,95.1532,95.1532,0.0
2024-05-07 12:55:00,97.65,97.65,97.65,97.65,0.0,95.1532,95.1532,95.1532,95.1532,0.0
2024-05-07 13:00:00,97.65,97.65,97.65,97.65,0.0,95.1532,95.1532,95.1532,95.1532,0.0
2024-05-07 13:05:00,97.6,97.6,97.6,97.6,100.0,95.1045,95.1045,95.1045,95.1045,100.0
2024-05-07 13:10:00,97.6,97.6,97.6,97.6,0.0,95.1045,95.1045,95.1045,95.1045,0.0
2024-05-07 13:15:00,97.75,97.75,97.75,97.75,200.0,95.2506,95.2506,95.2506,95.2506,200.0
2024-05-07 13:20:00,97.78,97.78,97.78,97.78,100.0,95.2799,95.2799,95.2799,95.2799,100.0
2024-05-07 13:25:00,97.83,97.83,97.83,97.83,100.0,95.3286,95.3286,95.3286,95.3286,100.0
2024-05-07 13:30:00,97.89,97.89,97.89,97.89,100.0,95.3871,95.3871,95.3871,95.3871,100.0
2024-05-07 13:35:00,97.94,97.94,97.93,97.93,200.0,95.4358,95.4358,95.426,95.426,200.0
2024-05-07 13:40:00,97.93,97.93,97.93,97.93,0.0,95.426,95.426,95.426,95.426,0.0
2024-05-07 13:45:00,97.9,97.9,97.74,97.74,330.0,95.3968,95.3968,95.2409,95.2409,330.0
2024-05-07 13:50:00,97.74,97.74,97.74,97.74,0.0,95.2409,95.2409,95.2409,95.2409,0.0
2024-05-07 13:55:00,97.6,97.6,97.44,97.44,200.0,95.1045,95.1045,94.9486,94.9486,200.0
2024-05-07 14:00:00,97.42,97.42,97.42,97.42,100.0,94.9291,94.9291,94.9291,94.9291,100.0
2024-05-07 14:05:00,97.45,97.47,97.45,97.45,400.0,94.9583,94.9778,94.9583,94.9583,400.0
2024-05-07 14:10:00,97.45,97.45,97.45,97.45,0.0,94.9583,94.9583,94.9583,94.9583,0.0
2024-05-07 14:15:00,97.47,97.47,97.43,97.43,300.0,94.9778,94.9778,94.9388,94.9388,300.0
2024-05-07 14:20:00,97.41,97.41,97.37,97.37,418.0,94.9193,94.9193,94.8803,94.8803,418.0
2024-05-07 14:25:00,97.37,97.37,97.37,97.37,0.0,94.8803,94.8803,94.8803,94.8803,0.0
2024-05-07 14:30:00,97.43,97.43,97.42,97.42,200.0,94.9388,94.9388,94.9291,94.9291,200.0
2024-05-07 14:35:00,97.39,97.39,97.39,97.39,100.0,94.8998,94.8998,94.8998,94.8998,100.0
2024-05-07 14:40:00,97.43,97.5,97.43,97.5,200.0,94.9388,95.007,94.9388,95.007,200.0
2024-05-07 14:45:00,97.5,97.5,97.5,97.5,0.0,95.007,95.007,95.007,95.007,0.0
2024-05-07 14:50:00,97.46,97.46,97.43,97.43,200.0,94.968,94.968,94.9388,94.9388,200.0
2024-05-07 14:55:00,97.47,97.47,97.47,97.47,100.0,94.9778,94.9778,94.9778,94.9778,100.0
2024-05-07 15:00:00,97.41,97.41,97.41,97.41,200.0,94.9193,94.9193,94.9193,94.9193,200.0
2024-05-07 15:05:00,97.43,97.48,97.41,97.47,563.0,94.9388,94.9875,94.9193,94.9778,563.0
2024-05-07 15:10:00,97.44,97.44,97.42,97.42,250.0,94.9486,94.9486,94.9291,94.9291,250.0
2024-05-07 15:15:00,97.47,97.5,97.46,97.5,500.0,94.9778,95.007,94.968,95.007,500.0
2024-05-07 15:20:00,97.51,97.53,97.51,97.52,483.0,95.0168,95.0363,95.0168,95.0265,483.0
2024-05-07 15:25:00,97.52,97.53,97.49,97.49,600.0,95.0265,95.0363,94.9973,94.9973,600.0
2024-05-07 15:30:00,97.47,97.5,97.47,97.5,700.0,94.9778,95.007,94.9778,95.007,700.0
2024-05-07 15:35:00,97.51,97.58,97.51,97.58,804.0,95.0168,95.085,95.0168,95.085,804.0
2024-05-07 15:40:00,97.65,97.67,97.65,97.66,903.0,95.1532,95.1727,95.1532,95.1629,903.0
2024-05-07 15:45:00,97.66,97.66,97.55,97.57,1066.0,95.1629,95.1629,95.0557,95.0752,1066.0
2024-05-07 15:50:00,97.65,97.69,97.54,97.54,2000.0,95.1532,95.1922,95.046,95.046,2000.0
2024-05-07 15:55:00,97.47,97.54,97.39,97.49,5931.0,94.9778,95.046,94.8998,94.9973,5931.0
2024-05-08 09:30:00,97.33,97.33,97.33,97.33,100.0,94.8414,94.8414,94.8414,94.8414,100.0
2024-05-08 09:35:00,97.24,97.24,97.24,97.24,100.0,94.7537,94.7537,94.7537,94.7537,100.0
2024-05-08 09:40:00,97.44,97.48,97.3,97.48,500.0,94.9486,94.9875,94.8121,94.9875,500.0
2024-05-08 09:45:00,97.48,97.48,97.48,97.48,0.0,94.9875,94.9875,94.9875,94.9875,0.0
2024-05-08 09:50:00,97.63,97.77,97.59,97.59,457.0,95.1337,95.2701,95.0947,95.0947,457.0
2024-05-08 09:55:00,97.47,97.47,97.47,97.47,100.0,94.9778,94.9778,94.9778,94.9778,100.0
2024-05-08 10:00:00,97.54,97.54,97.54,97.54,100.0,95.046,95.046,95.046,95.046,100.0
2024-05-08 10:05:00,97.54,97.54,97.54,97.54,0.0,95.046,95.046,95.046,95.046,0.0
2024-05-08 10:10:00,97.58,97.65,97.58,97.65,300.0,95.085,95.1532,95.085,95.1532,300.0
2024-05-08 10:15:00,97.67,97.73,97.66,97.73,600.0,95.1727,95.2311,95.1629,95.2311,600.0
2024-05-08 10:20:00,97.8,97.8,97.78,97.78,280.0,95.2994,95.2994,95.2799,95.2799,280.0
2024-05-08 10:25:00,97.96,97.96,97.96,97.96,126.0,95.4553,95.4553,95.4553,95.4553,126.0
2024-05-08 10:30:00,97.95,97.98,97.95,97.98,300.0,95.4455,95.4747,95.4455,95.4747,300.0
2024-05-08 10:35:00,97.98,97.98,97.98,97.98,0.0,95.4747,95.4747,95.4747,95.4747,0.0
2024-05-08 10:40:00,98.19,98.28,98.15,98.16,2487.0,95.6794,95.7671,95.6404,95.6501,2487.0
2024-05-08 10:45:00,98.18,98.23,98.18,98.22,300.0,95.6696,95.7184,95.6696,95.7086,300.0
2024-05-08 10:50:00,98.29,98.29,98.27,98.27,550.0,95.7768,95.7768,95.7573,95.7573,550.0
2024-05-08 10:55:00,98.09,98.26,98.09,98.23,1966.0,95.5819,95.7476,95.5819,95.7184,1966.0
2024-05-08 11:00:00,98.2,98.2,98.13,98.13,1514.0,95.6891,95.6891,95.6209,95.6209,1514.0
2024-05-08 11:05:00,98.15,98.19,98.15,98.19,400.0,95.6404,95.6794,95.6404,95.6794,400.0
2024-05-08 11:10:00,98.19,98.19,98.17,98.17,308.0,95.6794,95.6794,95.6599,95.6599,308.0
2024-05-08 11:15:00,98.27,98.27,98.25,98.25,200.0,95.7573,95.7573,95.7378,95.7378,200.0
2024-05-08 11:20:00,98.42,98.42,98.41,98.41,300.0,95.9035,95.9035,95.8938,95.8938,300.0
2024-05-08 11:25:00,98.29,98.29,98.27,98.27,300.0,95.7768,95.7768,95.7573,95.7573,300.0
2024-05-08 11:30:00,98.27,98.27,98.27,98.27,0.0,95.7573,95.7573,95.7573,95.7573,0.0
2024-05-08 11:35:00,98.19,98.21,98.18,98.2,689.0,95.6794,95.6989,95.6696,95.6891,689.0
2024-05-08 11:40:00,98.18,98.18,98.16,98.16,300.0,95.6696,95.6696,95.6501,95.6501,300.0
2024-05-08 11:45:00,98.23,98.26,98.21,98.23,1282.0,95.7184,95.7476,95.6989,95.7184,1282.0
2024-05-08 11:50:00,98.23,98.25,98.22,98.25,400.0,95.7184,95.7378,95.7086,95.7378,400.0
2024-05-08 11:55:00,98.29,98.29,98.29,98.29,100.0,95.7768,95.7768,95.7768,95.7768,100.0
2024-05-08 12:00:00,98.32,98.32,98.32,98.32,200.0,95.8061,95.8061,95.8061,95.8061,200.0
2024-05-08 12:05:00,98.32,98.34,98.32,98.34,300.0,95.8061,95.8255,95.8061,95.8255,300.0
2024-05-08 12:10:00,98.39,98.39,98.18,98.18,300.0,95.8743,95.8743,95.6696,95.6696,300.0
2024-05-08 12:15:00,98.18,98.18,98.18,98.18,0.0,95.6696,95.6696,95.6696,95.6696,0.0
2024-05-08 12:20:00,98.21,98.21,98.21,98.21,100.0,95.6989,95.6989,95.6989,95.6989,100.0
2024-05-08 12:25:00,98.23,98.23,98.22,98.22,600.0,95.7184,95.7184,95.7086,95.7086,600.0
2024-05-08 12:30:00,98.22,98.22,98.22,98.22,316.0,95.7086,95.7086,95.7086,95.7086,316.0
2024-05-08 12:35:00,98.1,98.1,98.1,98.1,100.0,95.5917,95.5917,95.5917,95.5917,100.0
2024-05-08 12:40:00,98.03,98.03,98.03,98.03,100.0,95.5235,95.5235,95.5235,95.5235,100.0
2024-05-08 12:45:00,98.11,98.11,98.09,98.09,400.0,95.6014,95.6014,95.5819,95.5819,400.0
2024-05-08 12:50:00,98.1,98.12,98.1,98.12,200.0,95.5917,95.6112,95.5917,95.6112,200.0
2024-05-08 12:55:00,98.19,98.19,98.09,98.09,300.0,95.6794,95.6794,95.5819,95.5819,300.0
2024-05-08 13:00:00,98.08,98.08,97.98,97.98,798.0,95.5722,95.5722,95.4747,95.4747,798.0
2024-05-08 13:05:00,97.98,97.98,97.98,97.98,0.0,95.4747,95.4747,95.4747,95.4747,0.0
2024-05-08 13:10:00,98.03,98.03,98.02,98.03,500.0,95.5235,95.5235,95.5137,95.5235,500.0
2024-05-08 13:15:00,98.0,98.0,97.97,98.0,500.0,95.4942,95.4942,95.465,95.4942,500.0
2024-05-08 13:20:00,97.99,97.99,97.99,97.99,100.0,95.4845,95.4845,95.4845,95.4845,100.0
2024-05-08 13:25:00,97.96,97.98,97.96,97.98,606.0,95.4553,95.4747,95.4553,95.4747,606.0
2024-05-08 13:30:00,97.97,97.99,97.97,97.98,400.0,95.465,95.4845,95.465,95.4747,400.0
2024-05-08 13:35:00,97.95,97.95,97.95,97.95,157.0,95.4455,95.4455,95.4455,95.4455,157.0
2024-05-08 13:40:00,97.99,98.11,97.99,98.11,600.0,95.4845,95.6014,95.4845,95.6014,600.0
2024-05-08 13:45:00,98.1,98.1,98.06,98.06,1093.0,95.5917,95.5917,95.5527,95.5527,1093.0
2024-05-08 13:50:00,98.08,98.09,98.05,98.09,500.0,95.5722,95.5819,95.543,95.5819,500.0
2024-05-08 13:55:00,98.09,98.09,98.09,98.09,300.0,95.5819,95.5819,95.5819,95.5819,300.0
2024-05-08 14:00:00,98.1,98.1,98.1,98.1,200.0,95.5917,95.5917,95.5917,95.5917,200.0
2024-05-08 14:05:00,98.1,98.1,98.1,98.1,0.0,95.5917,95.5917,95.5917,95.5917,0.0
2024-05-08 14:10:00,97.96,97.98,97.94,97.98,500.0,95.4553,95.4747,95.4358,95.4747,500.0
2024-05-08 14:15:00,97.97,97.97,97.97,97.97,357.0,95.465,95.465,95.465,95.465,357.0
2024-05-08 14:20:00,98.0,98.02,98.0,98.01,300.0,95.4942,95.5137,95.4942,95.504,300.0
2024-05-08 14:25:00,98.06,98.08,98.06,98.07,396.0,95.5527,95.5722,95.5527,95.5624,396.0
2024-05-08 14:30:00,98.1,98.1,98.1,98.1,200.0,95.5917,95.5917,95.5917,95.5917,200.0
2024-05-08 14:35:00,98.09,98.12,98.07,98.12,715.0,95.5819,95.6112,95.5624,95.6112,715.0
2024-05-08 14:40:00,98.14,98.14,98.14,98.14,100.0,95.6307,95.6307,95.6307,95.6307,100.0
2024-05-08 14:45:00,98.13,98.13,98.11,98.11,200.0,95.6209,95.6209,95.6014,95.6014,200.0
2024-05-08 14:50:00,98.1,98.13,98.1,98.13,200.0,95.5917,95.6209,95.5917,95.6209,200.0
2024-05-08 14:55:00,98.16,98.17,98.11,98.17,800.0,95.6501,95.6599,95.6014,95.6599,800.0
2024-05-08 15:00:00,98.16,98.27,98.16,98.27,1391.0,95.6501,95.7573,95.6501,95.7573,1391.0
2024-05-08 15:05:00,98.33,98.4,98.33,98.4,500.0,95.8158,95.884,95.8158,95.884,500.0
2024-05-08 15:10:00,98.4,98.45,98.37,98.44,1524.0,95.884,95.9327,95.8548,95.923,1524.0
2024-05-08 15:15:00,98.42,98.42,98.29,98.32,1119.0,95.9035,95.9035,95.7768,95.8061,1119.0
2024-05-08 15:20:00,98.35,98.43,98.35,98.42,300.0,95.8353,95.9132,95.8353,95.9035,300.0
2024-05-08 15:25:00,98.47,98.53,98.46,98.51,644.0,95.9522,96.0107,95.9425,95.9912,644.0
2024-05-08 15:30:00,98.51,98.61,98.5,98.57,1000.0,95.9912,96.0886,95.9815,96.0497,1000.0
2024-05-08 15:35:00,98.56,98.58,98.55,98.57,1257.0,96.0399,96.0594,96.0302,96.0497,1257.0
2024-05-08 15:40:00,98.61,98.61,98.55,98.58,1300.0,96.0886,96.0886,96.0302,96.0594,1300.0
2024-05-08 15:45:00,98.62,98.62,98.52,98.53,1233.0,96.0984,96.0984,96.0009,96.0107,1233.0
2024-05-08 15:50:00,98.57,98.65,98.49,98.49,1756.0,96.0497,96.1276,95.9717,95.9717,1756.0
2024-05-08 15:55:00,98.48,98.57,98.42,98.42,5461.0,95.962,96.0497,95.9035,95.9035,5461.0
2024-05-09 09:35:00,98.5,98.5,98.29,98.29,310.0,95.9815,95.9815,95.7768,95.7768,310.0
2024-05-09 09:40:00,98.31,98.46,98.31,98.46,200.0,95.7963,95.9425,95.7963,95.9425,200.0
2024-05-09 09:45:00,98.46,98.46,98.46,98.46,0.0,95.9425,95.9425,95.9425,95.9425,0.0
2024-05-09 09:50:00,98.49,98.49,98.36,98.36,300.0,95.9717,95.9717,95.845,95.845,300.0
2024-05-09 09:55:00,98.36,98.36,98.36,98.36,0.0,95.845,95.845,95.845,95.845,0.0
2024-05-09 10:00:00,98.15,98.17,98.15,98.17,400.0,95.6404,95.6599,95.6404,95.6599,400.0
2024-05-09 10:05:00,98.22,98.22,98.12,98.2,400.0,95.7086,95.7086,95.6112,95.6891,400.0
2024-05-09 10:10:00,98.29,98.29,98.29,98.29,100.0,95.7768,95.7768,95.7768,95.7768,100.0
2024-05-09 10:15:00,98.3,98.39,98.3,98.34,883.0,95.7866,95.8743,95.7866,95.8255,883.0
2024-05-09 10:20:00,98.43,98.46,98.43,98.46,200.0,95.9132,95.9425,95.9132,95.9425,200.0
2024-05-09 10:25:00,98.48,98.51,98.47,98.47,968.0,95.962,95.9912,95.9522,95.9522,968.0
2024-05-09 10:30:00,98.43,98.46,98.32,98.32,500.0,95.9132,95.9425,95.8061,95.8061,500.0
2024-05-09 10:35:00,98.29,98.3,98.26,98.3,800.0,95.7768,95.7866,95.7476,95.7866,800.0
2024-05-09 10:40:00,98.3,98.44,98.3,98.44,500.0,95.7866,95.923,95.7866,95.923,500.0
2024-05-09 10:45:00,98.2,98.33,98.19,98.33,500.0,95.6891,95.8158,95.6794,95.8158,500.0
2024-05-09 10:50:00,98.3,98.32,98.3,98.3,784.0,95.7866,95.8061,95.7866,95.7866,784.0
2024-05-09 10:55:00,98.24,98.31,98.23,98.31,700.0,95.7281,95.7963,95.7184,95.7963,700.0
2024-05-09 11:00:00,98.3,98.3,98.17,98.17,501.0,95.7866,95.7866,95.6599,95.6599,501.0
2024-05-09 11:05:00,98.14,98.15,98.11,98.13,400.0,95.6307,95.6404,95.6014,95.6209,400.0
2024-05-09 11:10:00,98.23,98.23,98.21,98.22,400.0,95.7184,95.7184,95.6989,95.7086,400.0
2024-05-09 11:15:00,98.2,98.22,98.1,98.1,937.0,95.6891,95.7086,95.5917,95.5917,937.0
2024-05-09 11:20:00,98.1,98.11,97.95,97.95,961.0,95.5917,95.6014,95.4455,95.4455,961.0
2024-05-09 11:25:00,97.96,98.0,97.94,98.0,700.0,95.4553,95.4942,95.4358,95.4942,700.0
2024-05-09 11:30:00,97.99,98.04,97.97,98.04,500.0,95.4845,95.5332,95.465,95.5332,500.0
2024-05-09 11:35:00,97.99,98.01,97.99,98.01,400.0,95.4845,95.504,95.4845,95.504,400.0
2024-05-09 11:40:00,98.0,98.04,98.0,98.04,435.0,95.4942,95.5332,95.4942,95.5332,435.0
2024-05-09 11:45:00,98.03,98.03,97.9,98.0,700.0,95.5235,95.5235,95.3968,95.4942,700.0
2024-05-09 11:50:00,98.0,98.0,98.0,98.0,200.0,95.4942,95.4942,95.4942,95.4942,200.0
2024-05-09 11:55:00,98.0,98.0,98.0,98.0,100.0,95.4942,95.4942,95.4942,95.4942,100.0
2024-05-09 12:00:00,97.93,97.93,97.93,97.93,100.0,95.426,95.426,95.426,95.426,100.0
2024-05-09 12:05:00,98.03,98.09,98.03,98.09,357.0,95.5235,95.5819,95.5235,95.5819,357.0
2024-05-09 12:10:00,98.12,98.12,98.12,98.12,100.0,95.6112,95.6112,95.6112,95.6112,100.0
2024-05-09 12:15:00,98.13,98.16,98.09,98.13,2700.0,95.6209,95.6501,95.5819,95.6209,2700.0
2024-05-09 12:20:00,98.15,98.25,98.15,98.25,300.0,95.6404,95.7378,95.6404,95.7378,300.0
2024-05-09 12:25:00,98.27,98.3,98.27,98.28,800.0,95.7573,95.7866,95.7573,95.7671,800.0
2024-05-09 12:30:00,98.29,98.29,98.29,98.29,300.0,95.7768,95.7768,95.7768,95.7768,300.0
2024-05-09 12:35:00,98.3,98.3,98.3,98.3,100.0,95.7866,95.7866,95.7866,95.7866,100.0
2024-05-09 12:40:00,98.31,98.32,98.17,98.2,700.0,95.7963,95.8061,95.6599,95.6891,700.0
2024-05-09 12:45:00,98.18,98.18,98.15,98.15,300.0,95.6696,95.6696,95.6404,95.6404,300.0
2024-05-09 12:50:00,98.16,98.17,98.16,98.17,200.0,95.6501,95.6599,95.6501,95.6599,200.0
2024-05-09 12:55:00,98.17,98.17,98.17,98.17,0.0,95.6599,95.6599,95.6599,95.6599,0.0
2024-05-09 13:00:00,98.2,98.22,98.2,98.22,200.0,95.6891,95.7086,95.6891,95.7086,200.0
2024-05-09 13:05:00,98.28,98.28,98.28,98.28,200.0,95.7671,95.7671,95.7671,95.7671,200.0
2024-05-09 13:10:00,98.36,98.36,98.36,98.36,100.0,95.845,95.845,95.845,95.845,100.0
2024-05-09 13:15:00,98.38,98.39,98.38,98.39,257.0,95.8645,95.8743,95.8645,95.8743,257.0
2024-05-09 13:20:00,98.39,98.39,98.39,98.39,0.0,95.8743,95.8743,95.8743,95.8743,0.0
2024-05-09 13:25:00,98.51,98.55,98.51,98.55,300.0,95.9912,96.0302,95.9912,96.0302,300.0
2024-05-09 13:30:00,98.55,98.57,98.55,98.57,200.0,96.0302,96.0497,96.0302,96.0497,200.0
2024-05-09 13:35:00,98.58,98.6,98.58,98.6,200.0,96.0594,96.0789,96.0594,96.0789,200.0
2024-05-09 13:40:00,98.59,98.61,98.58,98.61,300.0,96.0692,96.0886,96.0594,96.0886,300.0
2024-05-09 13:45:00,98.62,98.62,98.62,98.62,200.0,96.0984,96.0984,96.0984,96.0984,200.0
2024-05-09 13:50:00,98.62,98.62,98.62,98.62,0.0,96.0984,96.0984,96.0984,96.0984,0.0
2024-05-09 13:55:00,98.62,98.62,98.62,98.62,0.0,96.0984,96.0984,96.0984,96.0984,0.0
2024-05-09 14:00:00,98.53,98.56,98.53,98.56,200.0,96.0107,96.0399,96.0107,96.0399,200.0
2024-05-09 14:05:00,98.63,98.65,98.63,98.65,200.0,96.1081,96.1276,96.1081,96.1276,200.0
2024-05-09 14:10:00,98.65,98.65,98.65,98.65,0.0,96.1276,96.1276,96.1276,96.1276,0.0
2024-05-09 14:15:00,98.65,98.65,98.65,98.65,100.0,96.1276,96.1276,96.1276,96.1276,100.0
2024-05-09 14:20:00,98.62,98.62,98.62,98.62,100.0,96.0984,96.0984,96.0984,96.0984,100.0
2024-05-09 14:25:00,98.61,98.61,98.59,98.6,300.0,96.0886,96.0886,96.0692,96.0789,300.0
2024-05-09 14:30:00,98.59,98.61,98.59,98.61,200.0,96.0692,96.0886,96.0692,96.0886,200.0
2024-05-09 14:35:00,98.7,98.7,98.7,98.7,200.0,96.1763,96.1763,96.1763,96.1763,200.0
2024-05-09 14:40:00,98.73,98.73,98.73,98.73,100.0,96.2056,96.2056,96.2056,96.2056,100.0
2024-05-09 14:45:00,98.78,98.78,98.78,98.78,100.0,96.2543,96.2543,96.2543,96.2543,100.0
2024-05-09 14:50:00,98.73,98.75,98.71,98.75,850.0,96.2056,96.2251,96.1861,96.2251,850.0
2024-05-09 14:55:00,98.76,98.76,98.7,98.7,400.0,96.2348,96.2348,96.1763,96.1763,400.0
2024-05-09 15:00:00,98.61,98.62,98.61,98.62,200.0,96.0886,96.0984,96.0886,96.0984,200.0
2024-05-09 15:05:00,98.68,98.68,98.68,98.68,100.0,96.1569,96.1569,96.1569,96.1569,100.0
2024-05-09 15:10:00,98.67,98.67,98.66,98.66,423.0,96.1471,96.1471,96.1374,96.1374,423.0
2024-05-09 15:15:00,98.71,98.78,98.71,98.78,499.0,96.1861,96.2543,96.1861,96.2543,499.0
2024-05-09 15:20:00,98.8,98.8,98.75,98.79,307.0,96.2738,96.2738,96.2251,96.264,307.0
2024-05-09 15:25:00,98.8,98.86,98.8,98.86,400.0,96.2738,96.3322,96.2738,96.3322,400.0
2024-05-09 15:30:00,98.84,98.85,98.82,98.84,700.0,96.3128,96.3225,96.2933,96.3128,700.0
2024-05-09 15:35:00,98.82,99.06,98.82,99.06,1382.0,96.2933,96.5271,96.2933,96.5271,1382.0
2024-05-09 15:40:00,99.06,99.11,99.06,99.11,300.0,96.5271,96.5759,96.5271,96.5759,300.0
2024-05-09 15:45:00,99.08,99.1,99.03,99.07,3448.0,96.5466,96.5661,96.4979,96.5369,3448.0
2024-05-09 15:50:00,99.06,99.16,99.04,99.16,5205.0,96.5271,96.6246,96.5076,96.6246,5205.0
2024-05-09 15:55:00,99.14,99.33,99.11,99.17,5253.0,96.6051,96.7902,96.5759,96.6343,5253.0
2024-05-10 09:30:00,98.55,98.55,98.37,98.37,200.0,96.6229,96.6229,96.4464,96.4464,200.0
2024-05-10 09:35:00,98.37,98.37,98.37,98.37,0.0,96.4464,96.4464,96.4464,96.4464,0.0
2024-05-10 09:40:00,98.37,98.37,98.37,98.37,0.0,96.4464,96.4464,96.4464,96.4464,0.0
2024-05-10 09:45:00,98.9,98.9,98.9,98.9,100.0,96.966,96.966,96.966,96.966,100.0
2024-05-10 09:50:00,98.9,98.9,98.9,98.9,0.0,96.966,96.966,96.966,96.966,0.0
2024-05-10 09:55:00,98.93,98.93,98.93,98.93,200.0,96.9955,96.9955,96.9955,96.9955,200.0
2024-05-10 10:00:00,98.85,98.97,98.85,98.97,200.0,96.917,97.0347,96.917,97.0347,200.0
2024-05-10 10:05:00,98.97,98.97,98.97,98.97,0.0,97.0347,97.0347,97.0347,97.0347,0.0
2024-05-10 10:10:00,99.09,99.09,99.09,99.09,100.0,97.1523,97.1523,97.1523,97.1523,100.0
2024-05-10 10:15:00,99.2,99.34,99.2,99.27,1000.0,97.2602,97.3974,97.2602,97.3288,1000.0
2024-05-10 10:20:00,99.27,99.27,99.27,99.27,0.0,97.3288,97.3288,97.3288,97.3288,0.0
2024-05-10 10:25:00,99.21,99.27,99.2,99.25,700.0,97.27,97.3288,97.2602,97.3092,700.0
2024-05-10 10:30:00,99.15,99.22,99.15,99.18,600.0,97.2112,97.2798,97.2112,97.2406,600.0
2024-05-10 10:35:00,99.2,99.24,99.17,99.24,300.0,97.2602,97.2994,97.2308,97.2994,300.0
2024-05-10 10:40:00,99.3,99.3,99.3,99.3,100.0,97.3582,97.3582,97.3582,97.3582,100.0
2024-05-10 10:45:00,99.28,99.28,99.27,99.27,200.0,97.3386,97.3386,97.3288,97.3288,200.0
2024-05-10 10:50:00,99.27,99.27,99.27,99.27,100.0,97.3288,97.3288,97.3288,97.3288,100.0
2024-05-10 10:55:00,99.0,99.0,99.0,99.0,100.0,97.0641,97.0641,97.0641,97.0641,100.0
2024-05-10 11:00:00,98.96,99.09,98.96,99.09,418.0,97.0249,97.1523,97.0249,97.1523,418.0
2024-05-10 11:05:00,99.16,99.16,99.16,99.16,100.0,97.221,97.221,97.221,97.221,100.0
2024-05-10 11:10:00,99.07,99.07,99.07,99.07,486.0,97.1327,97.1327,97.1327,97.1327,486.0
2024-05-10 11:15:00,99.05,99.05,99.04,99.04,200.0,97.1131,97.1131,97.1033,97.1033,200.0
2024-05-10 11:20:00,99.04,99.04,99.04,99.04,0.0,97.1033,97.1033,97.1033,97.1033,0.0
2024-05-10 11:25:00,99.04,99.04,99.04,99.04,0.0,97.1033,97.1033,97.1033,97.1033,0.0
2024-05-10 11:30:00,98.99,98.99,98.99,98.99,200.0,97.0543,97.0543,97.0543,97.0543,200.0
2024-05-10 11:35:00,99.0,99.03,99.0,99.03,200.0,97.0641,97.0935,97.0641,97.0935,200.0
2024-05-10 11:40:00,99.01,99.01,98.94,98.94,500.0,97.0739,97.0739,97.0053,97.0053,500.0
2024-05-10 11:45:00,98.9,98.91,98.9,98.91,300.0,96.966,96.9759,96.966,96.9759,300.0
2024-05-10 11:50:00,98.88,98.89,98.88,98.89,348.0,96.9464,96.9562,96.9464,96.9562,348.0
2024-05-10 11:55:00,98.99,99.06,98.99,99.06,200.0,97.0543,97.1229,97.0543,97.1229,200.0
2024-05-10 12:00:00,99.06,99.1,99.06,99.1,336.0,97.1229,97.1621,97.1229,97.1621,336.0
2024-05-10 12:05:00,99.22,99.25,99.22,99.25,200.0,97.2798,97.3092,97.2798,97.3092,200.0
2024-05-10 12:10:00,99.25,99.25,99.25,99.25,0.0,97.3092,97.3092,97.3092,97.3092,0.0
2024-05-10 12:15:00,99.25,99.25,99.25,99.25,0.0,97.3092,97.3092,97.3092,97.3092,0.0
2024-05-10 12:20:00,99.25,99.25,99.25,99.25,0.0,97.3092,97.3092,97.3092,97.3092,0.0
2024-05-10 12:25:00,99.15,99.15,99.15,99.15,100.0,97.2112,97.2112,97.2112,97.2112,100.0
2024-05-10 12:30:00,99.17,99.19,99.17,99.19,300.0,97.2308,97.2504,97.2308,97.2504,300.0
2024-05-10 12:35:00,99.18,99.2,99.18,99.2,490.0,97.2406,97.2602,97.2406,97.2602,490.0
2024-05-10 12:40:00,99.18,99.19,99.18,99.18,741.0,97.2406,97.2504,97.2406,97.2406,741.0
2024-05-10 12:45:00,99.12,99.12,99.07,99.07,300.0,97.1817,97.1817,97.1327,97.1327,300.0
2024-05-10 12:50:00,99.04,99.04,99.04,99.04,136.0,97.1033,97.1033,97.1033,97.1033,136.0
2024-05-10 12:55:00,99.04,99.04,99.04,99.04,0.0,97.1033,97.1033,97.1033,97.1033,0.0
2024-05-10 13:00:00,99.04,99.04,99.04,99.04,0.0,97.1033,97.1033,97.1033,97.1033,0.0
2024-05-10 13:05:00,98.93,98.93,98.93,98.93,100.0,96.9955,96.9955,96.9955,96.9955,100.0
2024-05-10 13:10:00,98.78,98.78,98.55,98.55,315.0,96.8484,96.8484,96.6229,96.6229,315.0
2024-05-10 13:15:00,98.57,98.58,98.55,98.58,552.0,96.6425,96.6523,96.6229,96.6523,552.0
2024-05-10 13:20:00,98.58,98.58,98.58,98.58,0.0,96.6523,96.6523,96.6523,96.6523,0.0
2024-05-10 13:25:00,98.52,98.52,98.5,98.5,400.0,96.5935,96.5935,96.5739,96.5739,400.0
2024-05-10 13:30:00,98.51,98.51,98.51,98.51,200.0,96.5837,96.5837,96.5837,96.5837,200.0
2024-05-10 13:35:00,98.51,98.51,98.51,98.51,0.0,96.5837,96.5837,96.5837,96.5837,0.0
2024-05-10 13:40:00,98.62,98.69,98.62,98.69,713.0,96.6915,96.7602,96.6915,96.7602,713.0
2024-05-10 13:45:00,98.8,98.83,98.8,98.83,594.0,96.868,96.8974,96.868,96.8974,594.0
2024-05-10 13:50:00,98.8,98.8,98.77,98.77,300.0,96.868,96.868,96.8386,96.8386,300.0
2024-05-10 13:55:00,98.76,98.83,98.76,98.83,400.0,96.8288,96.8974,96.8288,96.8974,400.0
2024-05-10 14:00:00,98.82,98.82,98.82,98.82,220.0,96.8876,96.8876,96.8876,96.8876,220.0
2024-05-10 14:05:00,98.78,98.78,98.75,98.75,328.0,96.8484,96.8484,96.819,96.819,328.0
2024-05-10 14:10:00,98.75,98.75,98.75,98.75,0.0,96.819,96.819,96.819,96.819,0.0
2024-05-10 14:15:00,98.88,98.88,98.88,98.88,100.0,96.9464,96.9464,96.9464,96.9464,100.0
2024-05-10 14:20:00,98.91,98.91,98.9,98.9,223.0,96.9759,96.9759,96.966,96.966,223.0
2024-05-10 14:25:00,98.74,98.74,98.74,98.74,270.0,96.8092,96.8092,96.8092,96.8092,270.0
2024-05-10 14:30:00,98.74,98.74,98.74,98.74,0.0,96.8092,96.8092,96.8092,96.8092,0.0
2024-05-10 14:35:00,98.66,98.66,98.66,98.66,195.0,96.7307,96.7307,96.7307,96.7307,195.0
2024-05-10 14:40:00,98.71,98.74,98.71,98.74,200.0,96.7798,96.8092,96.7798,96.8092,200.0
2024-05-10 14:45:00,98.73,98.73,98.73,98.73,100.0,96.7994,96.7994,96.7994,96.7994,100.0
2024-05-10 14:50:00,98.73,98.73,98.73,98.73,0.0,96.7994,96.7994,96.7994,96.7994,0.0
2024-05-10 14:55:00,98.73,98.73,98.72,98.72,200.0,96.7994,96.7994,96.7896,96.7896,200.0
2024-05-10 15:00:00,98.84,98.84,98.84,98.84,100.0,96.9072,96.9072,96.9072,96.9072,100.0
2024-05-10 15:05:00,98.81,98.81,98.81,98.81,100.0,96.8778,96.8778,96.8778,96.8778,100.0
2024-05-10 15:10:00,98.82,98.89,98.82,98.88,1394.0,96.8876,96.9562,96.8876,96.9464,1394.0
2024-05-10 15:15:00,98.86,98.91,98.86,98.91,500.0,96.9268,96.9759,96.9268,96.9759,500.0
2024-05-10 15:20:00,98.88,98.88,98.87,98.87,369.0,96.9464,96.9464,96.9366,96.9366,369.0
2024-05-10 15:25:00,98.89,98.89,98.8,98.8,300.0,96.9562,96.9562,96.868,96.868,300.0
2024-05-10 15:30:00,98.78,98.78,98.78,98.78,100.0,96.8484,96.8484,96.8484,96.8484,100.0
2024-05-10 15:35:00,98.81,98.86,98.81,98.86,200.0,96.8778,96.9268,96.8778,96.9268,200.0
2024-05-10 15:40:00,98.84,98.84,98.84,98.84,100.0,96.9072,96.9072,96.9072,96.9072,100.0
2024-05-10 15:45:00,98.71,98.82,98.71,98.82,1319.0,96.7798,96.8876,96.7798,96.8876,1319.0
2024-05-10 15:50:00,98.83,98.96,98.83,98.96,976.0,96.8974,97.0249,96.8974,97.0249,976.0
2024-05-10 15:55:00,99.0,99.03,98.84,98.92,3492.0,97.0641,97.0935,96.9072,96.9857,3492.0
2024-05-13 09:35:00,99.11,99.11,99.11,99.11,357.0,97.1719,97.1719,97.1719,97.1719,357.0
2024-05-13 09:40:00,99.11,99.11,99.11,99.11,0.0,97.1719,97.1719,97.1719,97.1719,0.0
2024-05-13 09:45:00,98.96,99.02,98.95,99.02,301.0,97.0249,97.0837,97.0151,97.0837,301.0
2024-05-13 09:50:00,99.02,99.02,98.81,98.81,206.0,97.0837,97.0837,96.8778,96.8778,206.0
2024-05-13 09:55:00,98.82,98.87,98.76,98.76,300.0,96.8876,96.9366,96.8288,96.8288,300.0
2024-05-13 10:00:00,98.75,98.75,98.57,98.57,852.0,96.819,96.819,96.6425,96.6425,852.0
2024-05-13 10:05:00,98.39,98.41,98.39,98.4,600.0,96.466,96.4856,96.466,96.4758,600.0
2024-05-13 10:10:00,98.8,98.8,98.8,98.8,100.0,96.868,96.868,96.868,96.868,100.0
2024-05-13 10:15:00,98.63,98.63,98.59,98.63,426.0,96.7013,96.7013,96.6621,96.7013,426.0
2024-05-13 10:20:00,98.74,98.79,98.73,98.73,600.0,96.8092,96.8582,96.7994,96.7994,600.0
2024-05-13 10:25:00,98.73,98.73,98.73,98.73,0.0,96.7994,96.7994,96.7994,96.7994,0.0
2024-05-13 10:30:00,98.95,99.06,98.95,99.06,600.0,97.0151,97.1229,97.0151,97.1229,600.0
2024-05-13 10:35:00,99.04,99.07,99.04,99.07,200.0,97.1033,97.1327,97.1033,97.1327,200.0
2024-05-13 10:40:00,99.11,99.11,99.05,99.05,300.0,97.1719,97.1719,97.1131,97.1131,300.0
2024-05-13 10:45:00,99.05,99.05,99.05,99.05,0.0,97.1131,97.1131,97.1131,97.1131,0.0
2024-05-13 10:50:00,99.05,99.05,99.05,99.05,0.0,97.1131,97.1131,97.1131,97.1131,0.0
2024-05-13 10:55:00,98.88,98.88,98.81,98.81,200.0,96.9464,96.9464,96.8778,96.8778,200.0
2024-05-13 11:00:00,98.81,98.81,98.81,98.81,0.0,96.8778,96.8778,96.8778,96.8778,0.0
2024-05-13 11:05:00,98.9,98.99,98.9,98.99,524.0,96.966,97.0543,96.966,97.0543,524.0
2024-05-13 11:10:00,98.99,98.99,98.99,98.99,100.0,97.0543,97.0543,97.0543,97.0543,100.0
2024-05-13 11:15:00,99.01,99.06,99.01,99.06,300.0,97.0739,97.1229,97.0739,97.1229,300.0
2024-05-13 11:20:00,99.07,99.07,99.07,99.07,100.0,97.1327,97.1327,97.1327,97.1327,100.0
2024-05-13 11:25:00,99.02,99.02,98.96,98.96,386.0,97.0837,97.0837,97.0249,97.0249,386.0
2024-05-13 11:30:00,98.91,99.03,98.91,99.03,500.0,96.9759,97.0935,96.9759,97.0935,500.0
2024-05-13 11:35:00,98.92,98.92,98.92,98.92,100.0,96.9857,96.9857,96.9857,96.9857,100.0
2024-05-13 11:40:00,98.92,98.92,98.88,98.88,300.0,96.9857,96.9857,96.9464,96.9464,300.0
2024-05-13 11:45:00,98.83,98.83,98.83,98.83,300.0,96.8974,96.8974,96.8974,96.8974,300.0
2024-05-13 11:50:00,98.89,98.92,98.89,98.89,600.0,96.9562,96.9857,96.9562,96.9562,600.0
2024-05-13 11:55:00,98.91,98.91,98.91,98.91,200.0,96.9759,96.9759,96.9759,96.9759,200.0
2024-05-13 12:00:00,98.91,98.91,98.91,98.91,0.0,96.9759,96.9759,96.9759,96.9759,0.0
2024-05-13 12:05:00,99.0,99.0,99.0,99.0,200.0,97.0641,97.0641,97.0641,97.0641,200.0
2024-05-13 12:10:00,99.1,99.1,99.08,99.08,400.0,97.1621,97.1621,97.1425,97.1425,400.0
2024-05-13 12:15:00,99.09,99.16,99.09,99.14,500.0,97.1523,97.221,97.1523,97.2014,500.0
2024-05-13 12:20:00,99.16,99.22,99.16,99.18,531.0,97.221,97.2798,97.221,97.2406,531.0
2024-05-13 12:25:00,99.19,99.19,99.17,99.17,500.0,97.2504,97.2504,97.2308,97.2308,500.0
2024-05-13 12:30:00,99.16,99.2,99.16,99.2,493.0,97.221,97.2602,97.221,97.2602,493.0
2024-05-13 12:35:00,99.21,99.21,99.21,99.21,100.0,97.27,97.27,97.27,97.27,100.0
2024-05-13 12:40:00,99.21,99.21,99.21,99.21,0.0,97.27,97.27,97.27,97.27,0.0
2024-05-13 12:45:00,99.17,99.18,99.17,99.18,257.0,97.2308,97.2406,97.2308,97.2406,257.0
2024-05-13 12:50:00,99.19,99.19,99.19,99.19,100.0,97.2504,97.2504,97.2504,97.2504,100.0
2024-05-13 12:55:00,99.25,99.26,99.25,99.26,200.0,97.3092,97.319,97.3092,97.319,200.0
2024-05-13 13:00:00,99.24,99.27,99.19,99.19,700.0,97.2994,97.3288,97.2504,97.2504,700.0
2024-05-13 13:05:00,99.22,99.23,99.22,99.23,322.0,97.2798,97.2896,97.2798,97.2896,322.0
2024-05-13 13:10:00,99.23,99.23,99.23,99.23,0.0,97.2896,97.2896,97.2896,97.2896,0.0
2024-05-13 13:15:00,99.18,99.2,99.16,99.2,615.0,97.2406,97.2602,97.221,97.2602,615.0
2024-05-13 13:20:00,99.27,99.27,99.21,99.21,17875.0,97.3288,97.3288,97.27,97.27,17875.0
2024-05-13 13:25:00,99.16,99.16,99.13,99.13,250.0,97.221,97.221,97.1916,97.1916,250.0
2024-05-13 13:30:00,99.16,99.17,99.16,99.17,332.0,97.221,97.2308,97.221,97.2308,332.0
2024-05-13 13:35:00,99.18,99.2,99.18,99.2,436.0,97.2406,97.2602,97.2406,97.2602,436.0
2024-05-13 13:40:00,99.22,99.24,99.22,99.24,300.0,97.2798,97.2994,97.2798,97.2994,300.0
2024-05-13 13:45:00,99.2,99.2,99.16,99.16,357.0,97.2602,97.2602,97.221,97.221,357.0
2024-05-13 13:50:00,99.13,99.14,99.13,99.14,334.0,97.1916,97.2014,97.1916,97.2014,334.0
2024-05-13 13:55:00,99.2,99.21,99.17,99.2,1292.0,97.2602,97.27,97.2308,97.2602,1292.0
2024-05-13 14:00:00,99.2,99.24,99.19,99.21,4251.0,97.2602,97.2994,97.2504,97.27,4251.0
2024-05-13 14:05:00,99.24,99.24,99.22,99.22,300.0,97.2994,97.2994,97.2798,97.2798,300.0
2024-05-13 14:10:00,99.22,99.22,99.18,99.18,300.0,97.2798,97.2798,97.2406,97.2406,300.0
2024-05-13 14:15:00,99.1,99.1,99.1,99.1,315.0,97.1621,97.1621,97.1621,97.1621,315.0
2024-05-13 14:20:00,99.13,99.13,99.13,99.13,100.0,97.1916,97.1916,97.1916,97.1916,100.0
2024-05-13 14:25:00,99.26,99.26,99.24,99.24,800.0,97.319,97.319,97.2994,97.2994,800.0
2024-05-13 14:30:00,99.24,99.24,99.24,99.24,0.0,97.2994,97.2994,97.2994,97.2994,0.0
2024-05-13 14:35:00,99.24,99.24,99.24,99.24,0.0,97.2994,97.2994,97.2994,97.2994,0.0
2024-05-13 14:40:00,99.35,99.35,99.35,99.35,100.0,97.4073,97.4073,97.4073,97.4073,100.0
2024-05-13 14:45:00,99.37,99.37,99.36,99.36,300.0,97.4269,97.4269,97.4171,97.4171,300.0
2024-05-13 14:50:00,99.35,99.35,99.25,99.25,300.0,97.4073,97.4073,97.3092,97.3092,300.0
2024-05-13 14:55:00,99.32,99.32,99.32,99.32,100.0,97.3778,97.3778,97.3778,97.3778,100.0
2024-05-13 15:00:00,99.32,99.41,99.32,99.35,1047.0,97.3778,97.4661,97.3778,97.4073,1047.0
2024-05-13 15:05:00,99.32,99.33,99.3,99.33,500.0,97.3778,97.3876,97.3582,97.3876,500.0
2024-05-13 15:10:00,99.37,99.39,99.36,99.39,400.0,97.4269,97.4465,97.4171,97.4465,400.0
2024-05-13 15:15:00,99.4,99.4,99.38,99.39,816.0,97.4563,97.4563,97.4367,97.4465,816.0
2024-05-13 15:20:00,99.37,99.37,99.34,99.35,1652.0,97.4269,97.4269,97.3974,97.4073,1652.0
2024-05-13 15:25:00,99.37,99.43,99.36,99.42,1690.0,97.4269,97.4857,97.4171,97.4759,1690.0
2024-05-13 15:30:00,99.44,99.47,99.44,99.47,474.0,97.4955,97.5249,97.4955,97.5249,474.0
2024-05-13 15:35:00,99.43,99.46,99.43,99.46,532.0,97.4857,97.5151,97.4857,97.5151,532.0
2024-05-13 15:40:00,99.44,99.47,99.43,99.46,700.0,97.4955,97.5249,97.4857,97.5151,700.0
2024-05-13 15:45:00,99.46,99.49,99.43,99.47,910.0,97.5151,97.5445,97.4857,97.5249,910.0
2024-05-13 15:50:00,99.49,99.67,99.48,99.57,4248.0,97.5445,97.721,97.5347,97.6229,4248.0
2024-05-13 15:55:00,99.57,99.59,99.39,99.47,3625.0,97.6229,97.6426,97.4465,97.5249,3625.0
2024-05-14 09:30:00,100.0,100.1,100.0,100.1,2085.0,98.0445,98.1426,98.0445,98.1426,2085.0
2024-05-14 09:35:00,100.21,100.21,100.21,100.21,100.0,98.2504,98.2504,98.2504,98.2504,100.0
2024-05-14 09:40:00,99.75,99.84,99.71,99.84,797.0,97.7994,97.8877,97.7602,97.8877,797.0
2024-05-14 09:45:00,99.84,99.9,99.84,99.9,318.0,97.8877,97.9465,97.8877,97.9465,318.0
2024-05-14 09:50:00,99.9,100.05,99.9,100.05,825.0,97.9465,98.0936,97.9465,98.0936,825.0
2024-05-14 09:55:00,100.09,100.09,100.01,100.09,545.0,98.1328,98.1328,98.0543,98.1328,545.0
2024-05-14 10:00:00,99.98,100.0,99.98,100.0,643.0,98.0249,98.0445,98.0249,98.0445,643.0
2024-05-14 10:05:00,100.08,100.1,100.08,100.1,453.0,98.123,98.1426,98.123,98.1426,453.0
2024-05-14 10:10:00,100.13,100.23,100.13,100.23,678.0,98.172,98.27,98.172,98.27,678.0
2024-05-14 10:15:00,100.23,100.23,100.14,100.14,507.0,98.27,98.27,98.1818,98.1818,507.0
2024-05-14 10:20:00,100.01,100.2,100.01,100.2,776.0,98.0543,98.2406,98.0543,98.2406,776.0
2024-05-14 10:25:00,100.22,100.23,100.16,100.16,531.0,98.2602,98.27,98.2014,98.2014,531.0
2024-05-14 10:30:00,100.15,100.15,99.99,99.99,907.0,98.1916,98.1916,98.0347,98.0347,907.0
2024-05-14 10:35:00,100.01,100.02,99.77,99.77,650.0,98.0543,98.0641,97.819,97.819,650.0
2024-05-14 10:40:00,99.91,99.98,99.91,99.94,450.0,97.9563,98.0249,97.9563,97.9857,450.0
2024-05-14 10:45:00,99.95,100.04,99.92,100.04,1357.0,97.9955,98.0838,97.9661,98.0838,1357.0
2024-05-14 10:50:00,99.99,100.0,99.86,99.9,1757.0,98.0347,98.0445,97.9073,97.9465,1757.0
2024-05-14 10:55:00,99.84,99.84,99.76,99.79,1278.0,97.8877,97.8877,97.8092,97.8386,1278.0
2024-05-14 11:00:00,99.81,99.81,99.69,99.75,2729.0,97.8583,97.8583,97.7406,97.7994,2729.0
2024-05-14 11:05:00,99.76,99.77,99.69,99.69,900.0,97.8092,97.819,97.7406,97.7406,900.0
2024-05-14 11:10:00,99.67,99.67,99.64,99.66,1316.0,97.721,97.721,97.6916,97.7112,1316.0
2024-05-14 11:15:00,99.68,99.7,99.64,99.64,700.0,97.7308,97.7504,97.6916,97.6916,700.0
2024-05-14 11:20:00,99.5,99.57,99.5,99.57,1835.0,97.5543,97.6229,97.5543,97.6229,1835.0
2024-05-14 11:25:00,99.55,99.55,99.41,99.43,1650.0,97.6033,97.6033,97.4661,97.4857,1650.0
2024-05-14 11:30:00,99.45,99.45,99.33,99.37,1250.0,97.5053,97.5053,97.3876,97.4269,1250.0
2024-05-14 11:35:00,99.37,99.43,99.26,99.3,1560.0,97.4269,97.4857,97.319,97.3582,1560.0
2024-05-14 11:40:00,99.3,99.31,99.28,99.29,1342.0,97.3582,97.368,97.3386,97.3484,1342.0
2024-05-14 11:45:00,99.29,99.37,99.24,99.25,2620.0,97.3484,97.4269,97.2994,97.3092,2620.0
2024-05-14 11:50:00,99.26,99.28,99.21,99.22,1126.0,97.319,97.3386,97.27,97.2798,1126.0
2024-05-14 11:55:00,99.23,99.23,99.13,99.13,1063.0,97.2896,97.2896,97.1916,97.1916,1063.0
2024-05-14 12:00:00,99.13,99.13,99.13,99.13,400.0,97.1916,97.1916,97.1916,97.1916,400.0
2024-05-14 12:05:00,99.11,99.13,99.11,99.13,850.0,97.1719,97.1916,97.1719,97.1916,850.0
2024-05-14 12:10:00,99.15,99.21,99.1,99.1,1000.0,97.2112,97.27,97.1621,97.1621,1000.0
2024-05-14 12:15:00,99.06,99.11,99.06,99.09,800.0,97.1229,97.1719,97.1229,97.1523,800.0
2024-05-14 12:20:00,99.1,99.23,99.1,99.23,700.0,97.1621,97.2896,97.1621,97.2896,700.0
2024-05-14 12:25:00,99.22,99.22,99.18,99.18,250.0,97.2798,97.2798,97.2406,97.2406,250.0
2024-05-14 12:30:00,99.18,99.24,99.18,99.23,1033.0,97.2406,97.2994,97.2406,97.2896,1033.0
2024-05-14 12:35:00,99.2,99.2,99.07,99.07,973.0,97.2602,97.2602,97.1327,97.1327,973.0
2024-05-14 12:40:00,99.04,99.06,98.98,99.06,1357.0,97.1033,97.1229,97.0445,97.1229,1357.0
2024-05-14 12:45:00,99.07,99.09,99.07,99.08,1259.0,97.1327,97.1523,97.1327,97.1425,1259.0
2024-05-14 12:50:00,99.1,99.12,99.04,99.06,1119.0,97.1621,97.1817,97.1033,97.1229,1119.0
2024-05-14 12:55:00,99.07,99.08,99.04,99.08,500.0,97.1327,97.1425,97.1033,97.1425,500.0
2024-05-14 13:00:00,99.05,99.07,98.97,98.99,1981.0,97.1131,97.1327,97.0347,97.0543,1981.0
2024-05-14 13:05:00,99.02,99.02,98.92,98.93,1479.0,97.0837,97.0837,96.9857,96.9955,1479.0
2024-05-14 13:10:00,98.95,98.95,98.95,98.95,450.0,97.0151,97.0151,97.0151,97.0151,450.0
2024-05-14 13:15:00,98.89,98.92,98.87,98.87,746.0,96.9562,96.9857,96.9366,96.9366,746.0
2024-05-14 13:20:00,98.91,98.92,98.91,98.92,850.0,96.9759,96.9857,96.9759,96.9857,850.0
2024-05-14 13:25:00,98.91,98.95,98.91,98.94,748.0,96.9759,97.0151,96.9759,97.0053,748.0
2024-05-14 13:30:00,98.96,99.0,98.94,98.95,1376.0,97.0249,97.0641,97.0053,97.0151,1376.0
2024-05-14 13:35:00,98.96,98.97,98.94,98.94,1400.0,97.0249,97.0347,97.0053,97.0053,1400.0
2024-05-14 13:40:00,98.97,99.1,98.96,99.1,1300.0,97.0347,97.1621,97.0249,97.1621,1300.0
2024-05-14 13:45:00,99.11,99.13,99.09,99.09,700.0,97.1719,97.1916,97.1523,97.1523,700.0
2024-05-14 13:50:00,99.07,99.15,99.02,99.15,600.0,97.1327,97.2112,97.0837,97.2112,600.0
2024-05-14 13:55:00,99.15,99.16,99.14,99.16,724.0,97.2112,97.221,97.2014,97.221,724.0
2024-05-14 14:00:00,99.15,99.16,99.11,99.11,928.0,97.2112,97.221,97.1719,97.1719,928.0
2024-05-14 14:05:00,99.03,99.09,99.02,99.09,1602.0,97.0935,97.1523,97.0837,97.1523,1602.0
2024-05-14 14:10:00,99.11,99.13,99.07,99.07,1636.0,97.1719,97.1916,97.1327,97.1327,1636.0
2024-05-14 14:15:00,99.09,99.14,99.09,99.1,662.0,97.1523,97.2014,97.1523,97.1621,662.0
2024-05-14 14:20:00,99.11,99.13,99.11,99.13,500.0,97.1719,97.1916,97.1719,97.1916,500.0
2024-05-14 14:25:00,99.1,99.14,99.1,99.14,1100.0,97.1621,97.2014,97.1621,97.2014,1100.0
2024-05-14 14:30:00,99.15,99.19,99.14,99.19,1685.0,97.2112,97.2504,97.2014,97.2504,1685.0
2024-05-14 14:35:00,99.16,99.2,99.16,99.16,1100.0,97.221,97.2602,97.221,97.221,1100.0
2024-05-14 14:40:00,99.16,99.19,99.12,99.14,2093.0,97.221,97.2504,97.1817,97.2014,2093.0
2024-05-14 14:45:00,99.13,99.15,99.13,99.15,1250.0,97.1916,97.2112,97.1916,97.2112,1250.0
2024-05-14 14:50:00,99.14,99.14,99.01,99.07,1383.0,97.2014,97.2014,97.0739,97.1327,1383.0
2024-05-14 14:55:00,99.08,99.13,99.07,99.1,1907.0,97.1425,97.1916,97.1327,97.1621,1907.0
2024-05-14 15:00:00,99.03,99.1,99.03,99.1,1002.0,97.0935,97.1621,97.0935,97.1621,1002.0
2024-05-14 15:05:00,99.09,99.1,99.07,99.09,1288.0,97.1523,97.1621,97.1327,97.1523,1288.0
2024-05-14 15:10:00,99.07,99.22,99.07,99.22,1500.0,97.1327,97.2798,97.1327,97.2798,1500.0
2024-05-14 15:15:00,99.23,99.23,99.11,99.12,2404.0,97.2896,97.2896,97.1719,97.1817,2404.0
2024-05-14 15:20:00,99.12,99.21,99.07,99.17,2757.0,97.1817,97.27,97.1327,97.2308,2757.0
2024-05-14 15:25:00,99.08,99.17,99.08,99.17,1057.0,97.1425,97.2308,97.1425,97.2308,1057.0
2024-05-14 15:30:00,99.16,99.18,99.04,99.06,1450.0,97.221,97.2406,97.1033,97.1229,1450.0
2024-05-14 15:35:00,99.01,99.01,98.86,98.86,2064.0,97.0739,97.0739,96.9268,96.9268,2064.0
2024-05-14 15:40:00,98.84,98.93,98.83,98.85,2126.0,96.9072,96.9955,96.8974,96.917,2126.0
2024-05-14 15:45:00,98.85,98.85,98.71,98.72,2506.0,96.917,96.917,96.7798,96.7896,2506.0
2024-05-14 15:50:00,98.7,98.84,98.68,98.74,5393.0,96.77,96.9072,96.7504,96.8092,5393.0
2024-05-14 15:55:00,98.75,98.82,98.72,98.79,12124.0,96.819,96.8876,96.7896,96.8582,12124.0
2024-05-15 09:30:00,100.52,100.52,100.23,100.23,800.0,98.5544,98.5544,98.27,98.27,800.0
2024-05-15 09:35:00,100.1,100.1,99.99,99.99,400.0,98.1426,98.1426,98.0347,98.0347,400.0
2024-05-15 09:40:00,99.9,99.98,99.8,99.98,1450.0,97.9465,98.0249,97.8485,98.0249,1450.0
2024-05-15 09:45:00,99.8,99.91,99.8,99.91,900.0,97.8485,97.9563,97.8485,97.9563,900.0
2024-05-15 09:50:00,99.92,99.92,99.92,99.92,100.0,97.9661,97.9661,97.9661,97.9661,100.0
2024-05-15 09:55:00,99.8,99.8,99.75,99.75,314.0,97.8485,97.8485,97.7994,97.7994,314.0
2024-05-15 10:00:00,99.8,99.85,99.7,99.77,714.0,97.8485,97.8975,97.7504,97.819,714.0
2024-05-15 10:05:00,99.85,99.85,99.85,99.85,100.0,97.8975,97.8975,97.8975,97.8975,100.0
2024-05-15 10:10:00,99.98,100.06,99.98,100.06,400.0,98.0249,98.1034,98.0249,98.1034,400.0
2024-05-15 10:15:00,100.01,100.01,100.0,100.01,480.0,98.0543,98.0543,98.0445,98.0543,480.0
2024-05-15 10:20:00,99.99,99.99,99.96,99.96,205.0,98.0347,98.0347,98.0053,98.0053,205.0
2024-05-15 10:25:00,99.86,99.86,99.83,99.83,241.0,97.9073,97.9073,97.8779,97.8779,241.0
2024-05-15 10:30:00,99.81,99.81,99.52,99.52,200.0,97.8583,97.8583,97.5739,97.5739,200.0
2024-05-15 10:35:00,99.46,99.46,99.35,99.35,377.0,97.5151,97.5151,97.4073,97.4073,377.0
2024-05-15 10:40:00,99.46,99.46,99.46,99.46,200.0,97.5151,97.5151,97.5151,97.5151,200.0
2024-05-15 10:45:00,99.46,99.46,99.46,99.46,0.0,97.5151,97.5151,97.5151,97.5151,0.0
2024-05-15 10:50:00,99.46,99.46,99.46,99.46,0.0,97.5151,97.5151,97.5151,97.5151,0.0
2024-05-15 10:55:00,99.61,99.62,99.61,99.62,200.0,97.6622,97.672,97.6622,97.672,200.0
2024-05-15 11:00:00,99.61,99.61,99.5,99.5,415.0,97.6622,97.6622,97.5543,97.5543,415.0
2024-05-15 11:05:00,99.55,99.55,99.54,99.54,300.0,97.6033,97.6033,97.5935,97.5935,300.0
2024-05-15 11:10:00,99.58,99.59,99.58,99.59,300.0,97.6328,97.6426,97.6328,97.6426,300.0
2024-05-15 11:15:00,99.54,99.54,99.53,99.54,300.0,97.5935,97.5935,97.5837,97.5935,300.0
2024-05-15 11:20:00,99.48,99.5,99.45,99.45,500.0,97.5347,97.5543,97.5053,97.5053,500.0
2024-05-15 11:25:00,99.41,99.58,99.41,99.58,960.0,97.4661,97.6328,97.4661,97.6328,960.0
2024-05-15 11:30:00,99.61,99.86,99.61,99.76,1918.0,97.6622,97.9073,97.6622,97.8092,1918.0
2024-05-15 11:35:00,99.94,99.98,99.88,99.94,910.0,97.9857,98.0249,97.9269,97.9857,910.0
2024-05-15 11:40:00,99.99,100.0,99.99,100.0,300.0,98.0347,98.0445,98.0347,98.0445,300.0
2024-05-15 11:45:00,100.08,100.33,100.08,100.33,714.0,98.123,98.3681,98.123,98.3681,714.0
2024-05-15 11:50:00,100.12,100.15,100.12,100.15,300.0,98.1622,98.1916,98.1622,98.1916,300.0
2024-05-15 11:55:00,99.98,99.98,99.98,99.98,200.0,98.0249,98.0249,98.0249,98.0249,200.0
2024-05-15 12:00:00,99.89,99.89,99.89,99.89,100.0,97.9367,97.9367,97.9367,97.9367,100.0
2024-05-15 12:05:00,99.97,100.02,99.97,100.02,400.0,98.0151,98.0641,98.0151,98.0641,400.0
2024-05-15 12:10:00,99.99,100.05,99.99,100.03,400.0,98.0347,98.0936,98.0347,98.074,400.0
2024-05-15 12:15:00,100.01,100.01,100.01,100.01,400.0,98.0543,98.0543,98.0543,98.0543,400.0
2024-05-15 12:20:00,99.97,100.02,99.97,100.02,200.0,98.0151,98.0641,98.0151,98.0641,200.0
2024-05-15 12:25:00,100.08,100.09,100.08,100.09,200.0,98.123,98.1328,98.123,98.1328,200.0
2024-05-15 12:30:00,100.14,100.22,100.14,100.22,200.0,98.1818,98.2602,98.1818,98.2602,200.0
2024-05-15 12:35:00,100.25,100.25,100.18,100.18,205.0,98.2897,98.2897,98.221,98.221,205.0
2024-05-15 12:40:00,100.17,100.17,100.17,100.17,100.0,98.2112,98.2112,98.2112,98.2112,100.0
2024-05-15 12:45:00,100.22,100.22,100.2,100.2,200.0,98.2602,98.2602,98.2406,98.2406,200.0
2024-05-15 12:50:00,100.21,100.21,100.2,100.2,305.0,98.2504,98.2504,98.2406,98.2406,305.0
2024-05-15 12:55:00,100.22,100.22,100.22,100.22,100.0,98.2602,98.2602,98.2602,98.2602,100.0
2024-05-15 13:00:00,100.24,100.25,100.23,100.25,300.0,98.2798,98.2897,98.27,98.2897,300.0
2024-05-15 13:05:00,100.27,100.27,100.25,100.25,200.0,98.3093,98.3093,98.2897,98.2897,200.0
2024-05-15 13:10:00,100.22,100.22,100.22,100.22,100.0,98.2602,98.2602,98.2602,98.2602,100.0
2024-05-15 13:15:00,100.22,100.22,100.22,100.22,0.0,98.2602,98.2602,98.2602,98.2602,0.0
2024-05-15 13:20:00,100.26,100.26,100.2,100.2,223.0,98.2995,98.2995,98.2406,98.2406,223.0
2024-05-15 13:25:00,100.19,100.19,100.19,100.19,205.0,98.2308,98.2308,98.2308,98.2308,205.0
2024-05-15 13:30:00,100.25,100.28,100.25,100.28,200.0,98.2897,98.3191,98.2897,98.3191,200.0
2024-05-15 13:35:00,100.3,100.3,100.29,100.3,400.0,98.3387,98.3387,98.3289,98.3387,400.0
2024-05-15 13:40:00,100.3,100.3,100.3,100.3,0.0,98.3387,98.3387,98.3387,98.3387,0.0
2024-05-15 13:45:00,100.26,100.26,100.2,100.2,505.0,98.2995,98.2995,98.2406,98.2406,505.0
2024-05-15 13:50:00,100.28,100.28,100.28,100.28,100.0,98.3191,98.3191,98.3191,98.3191,100.0
2024-05-15 13:55:00,100.36,100.36,100.36,100.36,200.0,98.3975,98.3975,98.3975,98.3975,200.0
2024-05-15 14:00:00,100.36,100.36,100.36,100.36,0.0,98.3975,98.3975,98.3975,98.3975,0.0
2024-05-15 14:05:00,100.46,100.46,100.4,100.4,600.0,98.4955,98.4955,98.4367,98.4367,600.0
2024-05-15 14:10:00,100.4,100.4,100.4,100.4,0.0,98.4367,98.4367,98.4367,98.4367,0.0
2024-05-15 14:15:00,100.45,100.46,100.38,100.38,600.0,98.4857,98.4955,98.4171,98.4171,600.0
2024-05-15 14:20:00,100.41,100.41,100.41,100.41,100.0,98.4465,98.4465,98.4465,98.4465,100.0
2024-05-15 14:25:00,100.45,100.52,100.45,100.52,418.0,98.4857,98.5544,98.4857,98.5544,418.0
2024-05-15 14:30:00,100.5,100.51,100.48,100.48,1066.0,98.5348,98.5446,98.5152,98.5152,1066.0
2024-05-15 14:35:00,100.46,100.51,100.46,100.51,600.0,98.4955,98.5446,98.4955,98.5446,600.0
2024-05-15 14:40:00,100.5,100.5,100.49,100.49,305.0,98.5348,98.5348,98.525,98.525,305.0
2024-05-15 14:45:00,100.42,100.42,100.42,100.42,200.0,98.4563,98.4563,98.4563,98.4563,200.0
2024-05-15 14:50:00,100.52,100.56,100.52,100.56,405.0,98.5544,98.5936,98.5544,98.5936,405.0
2024-05-15 14:55:00,100.57,100.64,100.57,100.64,467.0,98.6034,98.672,98.6034,98.672,467.0
2024-05-15 15:00:00,100.64,100.69,100.62,100.62,719.0,98.672,98.721,98.6524,98.6524,719.0
2024-05-15 15:05:00,100.6,100.6,100.55,100.58,2205.0,98.6328,98.6328,98.5838,98.6132,2205.0
2024-05-15 15:10:00,100.66,100.66,100.6,100.6,505.0,98.6916,98.6916,98.6328,98.6328,505.0
2024-05-15 15:15:00,100.57,100.7,100.57,100.7,917.0,98.6034,98.7309,98.6034,98.7309,917.0
2024-05-15 15:20:00,100.69,100.72,100.6,100.61,1110.0,98.721,98.7505,98.6328,98.6426,1110.0
2024-05-15 15:25:00,100.65,100.82,100.65,100.69,1020.0,98.6818,98.8485,98.6818,98.721,1020.0
2024-05-15 15:30:00,100.69,100.69,100.61,100.61,1167.0,98.721,98.721,98.6426,98.6426,1167.0
2024-05-15 15:35:00,100.61,100.63,100.54,100.63,657.0,98.6426,98.6622,98.574,98.6622,657.0
2024-05-15 15:40:00,100.66,100.73,100.66,100.73,500.0,98.6916,98.7603,98.6916,98.7603,500.0
2024-05-15 15:45:00,100.77,100.84,100.77,100.82,305.0,98.7995,98.8681,98.7995,98.8485,305.0
2024-05-15 15:50:00,100.83,101.01,100.81,100.97,2627.0,98.8583,99.0348,98.8387,98.9956,2627.0
2024-05-15 15:55:00,100.98,101.08,100.97,101.0,6815.0,99.0054,99.1034,98.9956,99.025,6815.0
2024-05-16 09:35:00,101.01,101.01,101.01,101.01,100.0,99.0348,99.0348,99.0348,99.0348,100.0
2024-05-16 09:40:00,101.01,101.01,101.01,101.01,0.0,99.0348,99.0348,99.0348,99.0348,0.0
2024-05-16 09:45:00,101.01,101.01,101.01,101.01,0.0,99.0348,99.0348,99.0348,99.0348,0.0
2024-05-16 09:50:00,101.12,101.12,101.12,101.12,102.0,99.1426,99.1426,99.1426,99.1426,102.0
2024-05-16 09:55:00,101.16,101.16,101.07,101.11,622.0,99.1819,99.1819,99.0936,99.1328,622.0
2024-05-16 10:00:00,101.31,101.32,101.15,101.15,400.0,99.3289,99.3387,99.1721,99.1721,400.0
2024-05-16 10:05:00,101.45,101.45,101.32,101.32,405.0,99.4662,99.4662,99.3387,99.3387,405.0
2024-05-16 10:10:00,101.44,101.47,101.44,101.47,500.0,99.4564,99.4858,99.4564,99.4858,500.0
2024-05-16 10:15:00,101.41,101.41,101.41,101.41,100.0,99.427,99.427,99.427,99.427,100.0
2024-05-16 10:20:00,101.41,101.41,101.41,101.41,0.0,99.427,99.427,99.427,99.427,0.0
2024-05-16 10:25:00,101.3,101.32,101.25,101.25,630.0,99.3191,99.3387,99.2701,99.2701,630.0
2024-05-16 10:30:00,101.27,101.28,101.23,101.23,700.0,99.2897,99.2995,99.2505,99.2505,700.0
2024-05-16 10:35:00,101.21,101.27,101.18,101.27,700.0,99.2309,99.2897,99.2015,99.2897,700.0
2024-05-16 10:40:00,101.27,101.33,101.26,101.33,1000.0,99.2897,99.3485,99.2799,99.3485,1000.0
2024-05-16 10:45:00,101.51,101.53,101.5,101.5,406.0,99.525,99.5446,99.5152,99.5152,406.0
2024-05-16 10:50:00,101.67,101.69,101.63,101.69,538.0,99.6819,99.7015,99.6427,99.7015,538.0
2024-05-16 10:55:00,101.69,101.69,101.69,101.69,0.0,99.7015,99.7015,99.7015,99.7015,0.0
2024-05-16 11:00:00,101.66,101.66,101.29,101.29,200.0,99.6721,99.6721,99.3093,99.3093,200.0
2024-05-16 11:05:00,101.39,101.39,101.36,101.39,300.0,99.4074,99.4074,99.3779,99.4074,300.0
2024-05-16 11:10:00,101.35,101.4,101.35,101.39,600.0,99.3681,99.4172,99.3681,99.4074,600.0
2024-05-16 11:15:00,101.37,101.42,101.34,101.41,400.0,99.3877,99.4368,99.3583,99.427,400.0
2024-05-16 11:20:00,101.45,101.45,101.45,101.45,100.0,99.4662,99.4662,99.4662,99.4662,100.0
2024-05-16 11:25:00,101.45,101.45,101.45,101.45,0.0,99.4662,99.4662,99.4662,99.4662,0.0
2024-05-16 11:30:00,101.48,101.48,101.41,101.41,400.0,99.4956,99.4956,99.427,99.427,400.0
2024-05-16 11:35:00,101.41,101.41,101.41,101.41,0.0,99.427,99.427,99.427,99.427,0.0
2024-05-16 11:40:00,101.21,101.32,101.21,101.32,200.0,99.2309,99.3387,99.2309,99.3387,200.0
2024-05-16 11:45:00,101.32,101.32,101.32,101.32,100.0,99.3387,99.3387,99.3387,99.3387,100.0
2024-05-16 11:50:00,101.3,101.3,101.28,101.28,300.0,99.3191,99.3191,99.2995,99.2995,300.0
2024-05-16 11:55:00,101.28,101.28,101.09,101.09,700.0,99.2995,99.2995,99.1132,99.1132,700.0
2024-05-16 12:00:00,101.15,101.15,101.15,101.15,100.0,99.1721,99.1721,99.1721,99.1721,100.0
2024-05-16 12:05:00,101.15,101.15,101.15,101.15,0.0,99.1721,99.1721,99.1721,99.1721,0.0
2024-05-16 12:10:00,101.27,101.27,101.27,101.27,157.0,99.2897,99.2897,99.2897,99.2897,157.0
2024-05-16 12:15:00,101.27,101.27,101.27,101.27,100.0,99.2897,99.2897,99.2897,99.2897,100.0
2024-05-16 12:20:00,101.27,101.27,101.25,101.25,200.0,99.2897,99.2897,99.2701,99.2701,200.0
2024-05-16 12:25:00,101.29,101.29,101.29,101.29,300.0,99.3093,99.3093,99.3093,99.3093,300.0
2024-05-16 12:30:00,101.24,101.28,101.24,101.25,302.0,99.2603,99.2995,99.2603,99.2701,302.0
2024-05-16 12:35:00,101.27,101.29,101.27,101.29,300.0,99.2897,99.3093,99.2897,99.3093,300.0
2024-05-16 12:40:00,101.26,101.26,101.26,101.26,200.0,99.2799,99.2799,99.2799,99.2799,200.0
2024-05-16 12:45:00,101.27,101.27,101.27,101.27,100.0,99.2897,99.2897,99.2897,99.2897,100.0
2024-05-16 12:50:00,101.27,101.27,101.16,101.16,800.0,99.2897,99.2897,99.1819,99.1819,800.0
2024-05-16 12:55:00,101.14,101.14,101.13,101.13,483.0,99.1622,99.1622,99.1524,99.1524,483.0
2024-05-16 13:00:00,101.13,101.13,101.13,101.13,0.0,99.1524,99.1524,99.1524,99.1524,0.0
2024-05-16 13:05:00,101.15,101.21,101.15,101.21,300.0,99.1721,99.2309,99.1721,99.2309,300.0
2024-05-16 13:10:00,101.29,101.29,101.26,101.26,211.0,99.3093,99.3093,99.2799,99.2799,211.0
2024-05-16 13:15:00,101.23,101.24,101.19,101.19,400.0,99.2505,99.2603,99.2113,99.2113,400.0
2024-05-16 13:20:00,101.06,101.06,101.06,101.06,100.0,99.0838,99.0838,99.0838,99.0838,100.0
2024-05-16 13:25:00,101.06,101.06,101.06,101.06,0.0,99.0838,99.0838,99.0838,99.0838,0.0
2024-05-16 13:30:00,101.07,101.07,101.07,101.07,157.0,99.0936,99.0936,99.0936,99.0936,157.0
2024-05-16 13:35:00,101.07,101.07,101.07,101.07,0.0,99.0936,99.0936,99.0936,99.0936,0.0
2024-05-16 13:40:00,101.07,101.07,101.07,101.07,0.0,99.0936,99.0936,99.0936,99.0936,0.0
2024-05-16 13:45:00,101.07,101.07,101.07,101.07,0.0,99.0936,99.0936,99.0936,99.0936,0.0
2024-05-16 13:50:00,101.06,101.1,101.06,101.09,300.0,99.0838,99.123,99.0838,99.1132,300.0
2024-05-16 13:55:00,101.18,101.18,101.18,101.18,100.0,99.2015,99.2015,99.2015,99.2015,100.0
2024-05-16 14:00:00,101.18,101.18,101.18,101.18,0.0,99.2015,99.2015,99.2015,99.2015,0.0
2024-05-16 14:05:00,101.16,101.16,101.14,101.14,200.0,99.1819,99.1819,99.1622,99.1622,200.0
2024-05-16 14:10:00,101.14,101.14,101.14,101.14,0.0,99.1622,99.1622,99.1622,99.1622,0.0
2024-05-16 14:15:00,101.02,101.02,101.02,101.02,100.0,99.0446,99.0446,99.0446,99.0446,100.0
2024-05-16 14:20:00,101.36,101.36,101.36,101.36,105.0,99.3779,99.3779,99.3779,99.3779,105.0
2024-05-16 14:25:00,101.24,101.24,101.24,101.24,144.0,99.2603,99.2603,99.2603,99.2603,144.0
2024-05-16 14:30:00,101.15,101.18,101.15,101.18,213.0,99.1721,99.2015,99.1721,99.2015,213.0
2024-05-16 14:35:00,101.17,101.2,101.17,101.2,231.0,99.1917,99.2211,99.1917,99.2211,231.0
2024-05-16 14:40:00,101.18,101.18,101.18,101.18,100.0,99.2015,99.2015,99.2015,99.2015,100.0
2024-05-16 14:45:00,101.12,101.12,101.12,101.12,100.0,99.1426,99.1426,99.1426,99.1426,100.0
2024-05-16 14:50:00,101.15,101.16,101.13,101.13,459.0,99.1721,99.1819,99.1524,99.1524,459.0
2024-05-16 14:55:00,101.15,101.3,101.14,101.27,1175.0,99.1721,99.3191,99.1622,99.2897,1175.0
2024-05-16 15:00:00,101.35,101.35,101.18,101.2,714.0,99.3681,99.3681,99.2015,99.2211,714.0
2024-05-16 15:05:00,101.2,101.26,101.17,101.26,505.0,99.2211,99.2799,99.1917,99.2799,505.0
2024-05-16 15:10:00,101.23,101.23,101.23,101.23,100.0,99.2505,99.2505,99.2505,99.2505,100.0
2024-05-16 15:15:00,101.23,101.29,101.22,101.23,1000.0,99.2505,99.3093,99.2407,99.2505,1000.0
2024-05-16 15:20:00,101.17,101.2,101.17,101.18,400.0,99.1917,99.2211,99.1917,99.2015,400.0
2024-05-16 15:25:00,101.17,101.21,101.17,101.18,642.0,99.1917,99.2309,99.1917,99.2015,642.0
2024-05-16 15:30:00,101.05,101.09,100.98,100.99,710.0,99.074,99.1132,99.0054,99.0152,710.0
2024-05-16 15:35:00,100.99,100.99,100.93,100.96,700.0,99.0152,99.0152,98.9564,98.9858,700.0
2024-05-16 15:40:00,100.97,101.14,100.97,101.14,757.0,98.9956,99.1622,98.9956,99.1622,757.0
2024-05-16 15:45:00,101.19,101.22,101.15,101.2,1157.0,99.2113,99.2407,99.1721,99.2211,1157.0
2024-05-16 15:50:00,101.22,101.33,101.1,101.11,1682.0,99.2407,99.3485,99.123,99.1328,1682.0
2024-05-16 15:55:00,101.14,101.31,100.93,100.93,5181.0,99.1622,99.3289,98.9564,98.9564,5181.0
2024-05-17 09:30:00,100.9,101.11,100.9,101.11,200.0,98.9269,99.1328,98.9269,99.1328,200.0
2024-05-17 09:35:00,101.11,101.11,101.11,101.11,0.0,99.1328,99.1328,99.1328,99.1328,0.0
2024-05-17 09:40:00,101.19,101.28,101.19,101.28,200.0,99.2113,99.2995,99.2113,99.2995,200.0
2024-05-17 09:45:00,101.28,101.28,101.28,101.28,0.0,99.2995,99.2995,99.2995,99.2995,0.0
2024-05-17 09:50:00,101.53,101.53,101.53,101.53,100.0,99.5446,99.5446,99.5446,99.5446,100.0
2024-05-17 09:55:00,101.45,101.57,101.45,101.57,300.0,99.4662,99.5838,99.4662,99.5838,300.0
2024-05-17 10:00:00,101.52,101.56,101.52,101.56,200.0,99.5348,99.574,99.5348,99.574,200.0
2024-05-17 10:05:00,101.84,101.84,101.84,101.84,100.0,99.8486,99.8486,99.8486,99.8486,100.0
2024-05-17 10:10:00,101.84,101.84,101.84,101.84,0.0,99.8486,99.8486,99.8486,99.8486,0.0
2024-05-17 10:15:00,101.65,101.65,101.64,101.64,601.0,99.6623,99.6623,99.6525,99.6525,601.0
2024-05-17 10:20:00,101.65,101.74,101.65,101.74,511.0,99.6623,99.7505,99.6623,99.7505,511.0
2024-05-17 10:25:00,101.74,101.74,101.74,101.74,0.0,99.7505,99.7505,99.7505,99.7505,0.0
2024-05-17 10:30:00,101.74,101.74,101.74,101.74,0.0,99.7505,99.7505,99.7505,99.7505,0.0
2024-05-17 10:35:00,101.76,101.76,101.76,101.76,126.0,99.7701,99.7701,99.7701,99.7701,126.0
2024-05-17 10:40:00,101.75,101.75,101.63,101.63,311.0,99.7603,99.7603,99.6427,99.6427,311.0
2024-05-17 10:45:00,101.58,101.58,101.58,101.58,100.0,99.5936,99.5936,99.5936,99.5936,100.0
2024-05-17 10:50:00,101.65,101.65,101.65,101.65,100.0,99.6623,99.6623,99.6623,99.6623,100.0
2024-05-17 10:55:00,101.62,101.62,101.62,101.62,100.0,99.6329,99.6329,99.6329,99.6329,100.0
2024-05-17 11:00:00,101.5,101.5,101.5,101.5,100.0,99.5152,99.5152,99.5152,99.5152,100.0
2024-05-17 11:05:00,101.5,101.5,101.5,101.5,0.0,99.5152,99.5152,99.5152,99.5152,0.0
2024-05-17 11:10:00,101.67,101.74,101.67,101.74,300.0,99.6819,99.7505,99.6819,99.7505,300.0
2024-05-17 11:15:00,101.74,101.74,101.74,101.74,0.0,99.7505,99.7505,99.7505,99.7505,0.0
2024-05-17 11:20:00,101.73,101.73,101.67,101.67,200.0,99.7407,99.7407,99.6819,99.6819,200.0
2024-05-17 11:25:00,101.67,101.67,101.67,101.67,0.0,99.6819,99.6819,99.6819,99.6819,0.0
2024-05-17 11:30:00,101.61,101.61,101.61,101.61,100.0,99.6231,99.6231,99.6231,99.6231,100.0
2024-05-17 11:35:00,101.45,101.45,101.42,101.42,200.0,99.4662,99.4662,99.4368,99.4368,200.0
2024-05-17 11:40:00,101.5,101.51,101.5,101.51,200.0,99.5152,99.525,99.5152,99.525,200.0
2024-05-17 11:45:00,101.53,101.53,101.53,101.53,200.0,99.5446,99.5446,99.5446,99.5446,200.0
2024-05-17 11:50:00,101.49,101.53,101.48,101.48,300.0,99.5054,99.5446,99.4956,99.4956,300.0
2024-05-17 11:55:00,101.46,101.46,101.46,101.46,100.0,99.476,99.476,99.476,99.476,100.0
2024-05-17 12:00:00,101.45,101.48,101.45,101.48,300.0,99.4662,99.4956,99.4662,99.4956,300.0
2024-05-17 12:05:00,101.46,101.46,101.45,101.45,200.0,99.476,99.476,99.4662,99.4662,200.0
2024-05-17 12:10:00,101.45,101.45,101.45,101.45,100.0,99.4662,99.4662,99.4662,99.4662,100.0
2024-05-17 12:15:00,101.51,101.58,101.51,101.58,257.0,99.525,99.5936,99.525,99.5936,257.0
2024-05-17 12:20:00,101.52,101.52,101.44,101.44,300.0,99.5348,99.5348,99.4564,99.4564,300.0
2024-05-17 12:25:00,101.46,101.46,101.46,101.46,100.0,99.476,99.476,99.476,99.476,100.0
2024-05-17 12:30:00,101.45,101.45,101.39,101.39,200.0,99.4662,99.4662,99.4074,99.4074,200.0
2024-05-17 12:35:00,101.41,101.41,101.41,101.41,100.0,99.427,99.427,99.427,99.427,100.0
2024-05-17 12:40:00,101.41,101.41,101.41,101.41,0.0,99.427,99.427,99.427,99.427,0.0
2024-05-17 12:45:00,101.41,101.41,101.41,101.41,0.0,99.427,99.427,99.427,99.427,0.0
2024-05-17 12:50:00,101.47,101.49,101.47,101.49,200.0,99.4858,99.5054,99.4858,99.5054,200.0
2024-05-17 12:55:00,101.49,101.49,101.49,101.49,100.0,99.5054,99.5054,99.5054,99.5054,100.0
2024-05-17 13:00:00,101.49,101.49,101.49,101.49,0.0,99.5054,99.5054,99.5054,99.5054,0.0
2024-05-17 13:05:00,101.53,101.58,101.53,101.58,300.0,99.5446,99.5936,99.5446,99.5936,300.0
2024-05-17 13:10:00,101.58,101.59,101.58,101.59,200.0,99.5936,99.6034,99.5936,99.6034,200.0
2024-05-17 13:15:00,101.55,101.55,101.54,101.54,200.0,99.5642,99.5642,99.5544,99.5544,200.0
2024-05-17 13:20:00,101.57,101.57,101.56,101.56,200.0,99.5838,99.5838,99.574,99.574,200.0
2024-05-17 13:25:00,101.56,101.56,101.56,101.56,0.0,99.574,99.574,99.574,99.574,0.0
2024-05-17 13:30:00,101.55,101.56,101.55,101.56,300.0,99.5642,99.574,99.5642,99.574,300.0
2024-05-17 13:35:00,101.51,101.51,101.51,101.51,100.0,99.525,99.525,99.525,99.525,100.0
2024-05-17 13:40:00,101.52,101.52,101.52,101.52,100.0,99.5348,99.5348,99.5348,99.5348,100.0
2024-05-17 13:45:00,101.58,101.58,101.56,101.56,200.0,99.5936,99.5936,99.574,99.574,200.0
2024-05-17 13:50:00,101.54,101.59,101.54,101.59,300.0,99.5544,99.6034,99.5544,99.6034,300.0
2024-05-17 13:55:00,101.59,101.61,101.59,101.61,226.0,99.6034,99.6231,99.6034,99.6231,226.0
2024-05-17 14:00:00,101.56,101.56,101.55,101.55,400.0,99.574,99.574,99.5642,99.5642,400.0
2024-05-17 14:05:00,101.74,101.78,101.72,101.72,1466.0,99.7505,99.7897,99.7309,99.7309,1466.0
2024-05-17 14:10:00,101.65,101.65,101.65,101.65,100.0,99.6623,99.6623,99.6623,99.6623,100.0
2024-05-17 14:15:00,101.69,101.69,101.69,101.69,200.0,99.7015,99.7015,99.7015,99.7015,200.0
2024-05-17 14:20:00,101.69,101.69,101.69,101.69,0.0,99.7015,99.7015,99.7015,99.7015,0.0
2024-05-17 14:25:00,101.76,101.76,101.76,101.76,100.0,99.7701,99.7701,99.7701,99.7701,100.0
2024-05-17 14:30:00,101.73,101.73,101.69,101.71,300.0,99.7407,99.7407,99.7015,99.7211,300.0
2024-05-17 14:35:00,101.66,101.66,101.55,101.55,500.0,99.6721,99.6721,99.5642,99.5642,500.0
2024-05-17 14:40:00,101.56,101.56,101.5,101.5,380.0,99.574,99.574,99.5152,99.5152,380.0
2024-05-17 14:45:00,101.51,101.55,101.51,101.54,300.0,99.525,99.5642,99.525,99.5544,300.0
2024-05-17 14:50:00,101.55,101.55,101.55,101.55,200.0,99.5642,99.5642,99.5642,99.5642,200.0
2024-05-17 14:55:00,101.52,101.52,101.52,101.52,157.0,99.5348,99.5348,99.5348,99.5348,157.0
2024-05-17 15:00:00,101.52,101.52,101.52,101.52,0.0,99.5348,99.5348,99.5348,99.5348,0.0
2024-05-17 15:05:00,101.52,101.56,101.52,101.55,1135.0,99.5348,99.574,99.5348,99.5642,1135.0
2024-05-17 15:10:00,101.55,101.55,101.5,101.51,1212.0,99.5642,99.5642,99.5152,99.525,1212.0
2024-05-17 15:15:00,101.57,101.59,101.55,101.55,1214.0,99.5838,99.6034,99.5642,99.5642,1214.0
2024-05-17 15:20:00,101.55,101.55,101.55,101.55,0.0,99.5642,99.5642,99.5642,99.5642,0.0
2024-05-17 15:25:00,101.52,101.52,101.5,101.5,200.0,99.5348,99.5348,99.5152,99.5152,200.0
2024-05-17 15:30:00,101.52,101.53,101.5,101.51,502.0,99.5348,99.5446,99.5152,99.525,502.0
2024-05-17 15:35:00,101.52,101.52,101.45,101.45,700.0,99.5348,99.5348,99.4662,99.4662,700.0
2024-05-17 15:40:00,101.42,101.42,101.27,101.27,715.0,99.4368,99.4368,99.2897,99.2897,715.0
2024-05-17 15:45:00,101.2,101.2,100.96,100.96,1504.0,99.2211,99.2211,98.9858,98.9858,1504.0
2024-05-17 15:50:00,100.95,101.17,100.93,101.17,1727.0,98.976,99.1917,98.9564,99.1917,1727.0
2024-05-17 15:55:00,101.18,101.32,101.15,101.24,6058.0,99.2015,99.3387,99.1721,99.2603,6058.0
2024-05-20 09:40:00,101.45,101.47,101.45,101.47,300.0,99.4662,99.4858,99.4662,99.4858,300.0
2024-05-20 09:45:00,101.47,101.57,101.47,101.57,338.0,99.4858,99.5838,99.4858,99.5838,338.0
2024-05-20 09:50:00,101.7,101.7,101.68,101.68,388.0,99.7113,99.7113,99.6917,99.6917,388.0
2024-05-20 09:55:00,101.64,101.65,101.46,101.46,300.0,99.6525,99.6623,99.476,99.476,300.0
2024-05-20 10:00:00,101.46,101.46,101.46,101.46,0.0,99.476,99.476,99.476,99.476,0.0
2024-05-20 10:05:00,101.41,101.41,101.41,101.41,100.0,99.427,99.427,99.427,99.427,100.0
2024-05-20 10:10:00,101.62,101.7,101.62,101.7,200.0,99.6329,99.7113,99.6329,99.7113,200.0
2024-05-20 10:15:00,101.73,101.79,101.71,101.78,500.0,99.7407,99.7995,99.7211,99.7897,500.0
2024-05-20 10:20:00,101.79,101.79,101.76,101.76,200.0,99.7995,99.7995,99.7701,99.7701,200.0
2024-05-20 10:25:00,101.73,101.73,101.66,101.66,200.0,99.7407,99.7407,99.6721,99.6721,200.0
2024-05-20 10:30:00,101.74,101.74,101.74,101.74,102.0,99.7505,99.7505,99.7505,99.7505,102.0
2024-05-20 10:35:00,101.77,101.77,101.75,101.75,200.0,99.7799,99.7799,99.7603,99.7603,200.0
2024-05-20 10:40:00,101.75,101.75,101.75,101.75,0.0,99.7603,99.7603,99.7603,99.7603,0.0
2024-05-20 10:45:00,101.92,102.0,101.92,102.0,500.0,99.927,100.0054,99.927,100.0054,500.0
2024-05-20 10:50:00,102.0,102.0,102.0,102.0,0.0,100.0054,100.0054,100.0054,100.0054,0.0
2024-05-20 10:55:00,101.94,101.94,101.94,101.94,100.0,99.9466,99.9466,99.9466,99.9466,100.0
2024-05-20 11:00:00,102.04,102.04,102.04,102.04,111.0,100.0446,100.0446,100.0446,100.0446,111.0
2024-05-20 11:05:00,102.01,102.01,102.0,102.0,200.0,100.0152,100.0152,100.0054,100.0054,200.0
2024-05-20 11:10:00,101.87,101.87,101.87,101.87,100.0,99.878,99.878,99.878,99.878,100.0
2024-05-20 11:15:00,101.87,101.87,101.87,101.87,0.0,99.878,99.878,99.878,99.878,0.0
2024-05-20 11:20:00,102.07,102.07,102.07,102.07,100.0,100.0741,100.0741,100.0741,100.0741,100.0
2024-05-20 11:25:00,102.12,102.12,102.12,102.12,100.0,100.1231,100.1231,100.1231,100.1231,100.0
2024-05-20 11:30:00,102.07,102.07,102.07,102.07,100.0,100.0741,100.0741,100.0741,100.0741,100.0
2024-05-20 11:35:00,102.07,102.07,102.07,102.07,0.0,100.0741,100.0741,100.0741,100.0741,0.0
2024-05-20 11:40:00,102.01,102.01,101.99,101.99,333.0,100.0152,100.0152,99.9956,99.9956,333.0
2024-05-20 11:45:00,101.98,102.06,101.98,102.06,300.0,99.9858,100.0643,99.9858,100.0643,300.0
2024-05-20 11:50:00,102.03,102.03,102.03,102.03,334.0,100.0348,100.0348,100.0348,100.0348,334.0
2024-05-20 11:55:00,101.98,101.98,101.95,101.95,200.0,99.9858,99.9858,99.9564,99.9564,200.0
2024-05-20 12:00:00,101.95,101.95,101.95,101.95,0.0,99.9564,99.9564,99.9564,99.9564,0.0
2024-05-20 12:05:00,101.91,101.92,101.9,101.9,757.0,99.9172,99.927,99.9074,99.9074,757.0
2024-05-20 12:10:00,101.9,101.9,101.9,101.9,0.0,99.9074,99.9074,99.9074,99.9074,0.0
2024-05-20 12:15:00,101.85,101.85,101.85,101.85,200.0,99.8584,99.8584,99.8584,99.8584,200.0
2024-05-20 12:20:00,101.85,101.85,101.85,101.85,0.0,99.8584,99.8584,99.8584,99.8584,0.0
2024-05-20 12:25:00,101.78,101.78,101.78,101.78,100.0,99.7897,99.7897,99.7897,99.7897,100.0
2024-05-20 12:30:00,101.78,101.78,101.78,101.78,0.0,99.7897,99.7897,99.7897,99.7897,0.0
2024-05-20 12:35:00,101.75,101.75,101.74,101.74,200.0,99.7603,99.7603,99.7505,99.7505,200.0
2024-05-20 12:40:00,101.71,101.76,101.71,101.76,200.0,99.7211,99.7701,99.7211,99.7701,200.0
2024-05-20 12:45:00,101.79,101.79,101.79,101.79,100.0,99.7995,99.7995,99.7995,99.7995,100.0
2024-05-20 12:50:00,101.64,101.66,101.64,101.66,200.0,99.6525,99.6721,99.6525,99.6721,200.0
2024-05-20 12:55:00,101.66,101.66,101.66,101.66,0.0,99.6721,99.6721,99.6721,99.6721,0.0
2024-05-20 13:00:00,101.78,101.78,101.78,101.78,100.0,99.7897,99.7897,99.7897,99.7897,100.0
2024-05-20 13:05:00,101.79,101.85,101.79,101.85,300.0,99.7995,99.8584,99.7995,99.8584,300.0
2024-05-20 13:10:00,101.86,101.9,101.86,101.9,300.0,99.8682,99.9074,99.8682,99.9074,300.0
2024-05-20 13:15:00,101.94,101.94,101.94,101.94,100.0,99.9466,99.9466,99.9466,99.9466,100.0
2024-05-20 13:20:00,101.92,102.0,101.92,101.97,300.0,99.927,100.0054,99.927,99.976,300.0
2024-05-20 13:25:00,101.97,101.97,101.93,101.93,200.0,99.976,99.976,99.9368,99.9368,200.0
2024-05-20 13:30:00,101.93,101.93,101.93,101.93,0.0,99.9368,99.9368,99.9368,99.9368,0.0
2024-05-20 13:35:00,101.65,101.65,101.65,101.65,100.0,99.6623,99.6623,99.6623,99.6623,100.0
2024-05-20 13:40:00,101.66,101.66,101.66,101.66,100.0,99.6721,99.6721,99.6721,99.6721,100.0
2024-05-20 13:45:00,101.64,101.64,101.61,101.61,300.0,99.6525,99.6525,99.6231,99.6231,300.0
2024-05-20 13:50:00,101.52,101.52,101.52,101.52,100.0,99.5348,99.5348,99.5348,99.5348,100.0
2024-05-20 13:55:00,101.52,101.52,101.52,101.52,0.0,99.5348,99.5348,99.5348,99.5348,0.0
2024-05-20 14:00:00,101.52,101.52,101.52,101.52,0.0,99.5348,99.5348,99.5348,99.5348,0.0
2024-05-20 14:05:00,101.6,101.6,101.56,101.59,400.0,99.6133,99.6133,99.574,99.6034,400.0
2024-05-20 14:10:00,101.59,101.59,101.59,101.59,0.0,99.6034,99.6034,99.6034,99.6034,0.0
2024-05-20 14:15:00,101.75,101.75,101.75,101.75,100.0,99.7603,99.7603,99.7603,99.7603,100.0
2024-05-20 14:20:00,101.75,101.75,101.75,101.75,0.0,99.7603,99.7603,99.7603,99.7603,0.0
2024-05-20 14:25:00,101.75,101.75,101.75,101.75,0.0,99.7603,99.7603,99.7603,99.7603,0.0
2024-05-20 14:30:00,101.71,101.71,101.67,101.67,400.0,99.7211,99.7211,99.6819,99.6819,400.0
2024-05-20 14:35:00,101.67,101.67,101.67,101.67,0.0,99.6819,99.6819,99.6819,99.6819,0.0
2024-05-20 14:40:00,101.64,101.64,101.64,101.64,300.0,99.6525,99.6525,99.6525,99.6525,300.0
2024-05-20 14:45:00,101.62,101.62,101.51,101.51,300.0,99.6329,99.6329,99.525,99.525,300.0
2024-05-20 14:50:00,101.51,101.51,101.51,101.51,0.0,99.525,99.525,99.525,99.525,0.0
2024-05-20 14:55:00,101.38,101.39,101.37,101.39,429.0,99.3976,99.4074,99.3877,99.4074,429.0
2024-05-20 15:00:00,101.36,101.53,101.36,101.52,452.0,99.3779,99.5446,99.3779,99.5348,452.0
2024-05-20 15:05:00,101.43,101.46,101.43,101.46,600.0,99.4466,99.476,99.4466,99.476,600.0
2024-05-20 15:10:00,101.52,101.52,101.5,101.5,514.0,99.5348,99.5348,99.5152,99.5152,514.0
2024-05-20 15:15:00,101.52,101.55,101.44,101.44,500.0,99.5348,99.5642,99.4564,99.4564,500.0
2024-05-20 15:20:00,101.42,101.43,101.34,101.34,409.0,99.4368,99.4466,99.3583,99.3583,409.0
2024-05-20 15:25:00,101.3,101.3,101.28,101.28,200.0,99.3191,99.3191,99.2995,99.2995,200.0
2024-05-20 15:30:00,101.26,101.29,101.26,101.29,459.0,99.2799,99.3093,99.2799,99.3093,459.0
2024-05-20 15:35:00,101.25,101.25,101.19,101.19,500.0,99.2701,99.2701,99.2113,99.2113,500.0
2024-05-20 15:40:00,101.25,101.32,101.25,101.32,400.0,99.2701,99.3387,99.2701,99.3387,400.0
2024-05-20 15:45:00,101.17,101.18,101.1,101.15,1106.0,99.1917,99.2015,99.123,99.1721,1106.0
2024-05-20 15:50:00,101.23,101.23,101.08,101.14,1100.0,99.2505,99.2505,99.1034,99.1622,1100.0
2024-05-20 15:55:00,101.08,101.08,100.81,100.83,8288.0,99.1034,99.1034,98.8387,98.8583,8288.0
2024-05-21 09:30:00,100.6,100.6,100.6,100.6,100.0,98.6328,98.6328,98.6328,98.6328,100.0
2024-05-21 09:35:00,100.86,101.24,100.86,101.19,923.0,98.8877,99.2603,98.8877,99.2113,923.0
2024-05-21 09:40:00,101.26,101.27,101.2,101.2,400.0,99.2799,99.2897,99.2211,99.2211,400.0
2024-05-21 09:45:00,101.29,101.29,101.03,101.03,630.0,99.3093,99.3093,99.0544,99.0544,630.0
2024-05-21 09:50:00,101.02,101.02,100.97,100.97,403.0,99.0446,99.0446,98.9956,98.9956,403.0
2024-05-21 09:55:00,100.99,100.99,100.89,100.89,300.0,99.0152,99.0152,98.9171,98.9171,300.0
2024-05-21 10:00:00,100.9,100.92,100.84,100.92,568.0,98.9269,98.9465,98.8681,98.9465,568.0
2024-05-21 10:05:00,100.92,100.94,100.9,100.94,600.0,98.9465,98.9662,98.9269,98.9662,600.0
2024-05-21 10:10:00,100.97,101.02,100.97,101.02,500.0,98.9956,99.0446,98.9956,99.0446,500.0
2024-05-21 10:15:00,101.08,101.08,101.08,101.08,100.0,99.1034,99.1034,99.1034,99.1034,100.0
2024-05-21 10:20:00,101.1,101.21,101.1,101.21,500.0,99.123,99.2309,99.123,99.2309,500.0
2024-05-21 10:25:00,101.16,101.16,101.02,101.02,308.0,99.1819,99.1819,99.0446,99.0446,308.0
2024-05-21 10:30:00,100.96,101.02,100.96,101.02,800.0,98.9858,99.0446,98.9858,99.0446,800.0
2024-05-21 10:35:00,101.02,101.02,100.94,100.94,400.0,99.0446,99.0446,98.9662,98.9662,400.0
2024-05-21 10:40:00,100.95,100.95,100.95,100.95,100.0,98.976,98.976,98.976,98.976,100.0
2024-05-21 10:45:00,100.87,100.92,100.87,100.92,300.0,98.8975,98.9465,98.8975,98.9465,300.0
2024-05-21 10:50:00,100.91,100.91,100.91,100.91,100.0,98.9367,98.9367,98.9367,98.9367,100.0
2024-05-21 10:55:00,100.94,100.94,100.92,100.92,200.0,98.9662,98.9662,98.9465,98.9465,200.0
2024-05-21 11:00:00,100.95,100.98,100.95,100.98,200.0,98.976,99.0054,98.976,99.0054,200.0
2024-05-21 11:05:00,100.88,100.88,100.87,100.88,357.0,98.9073,98.9073,98.8975,98.9073,357.0
2024-05-21 11:10:00,100.86,100.86,100.86,100.86,100.0,98.8877,98.8877,98.8877,98.8877,100.0
2024-05-21 11:15:00,100.96,101.0,100.96,100.98,500.0,98.9858,99.025,98.9858,99.0054,500.0
2024-05-21 11:20:00,100.98,100.98,100.98,100.98,0.0,99.0054,99.0054,99.0054,99.0054,0.0
2024-05-21 11:25:00,100.96,100.96,100.89,100.95,567.0,98.9858,98.9858,98.9171,98.976,567.0
2024-05-21 11:30:00,100.93,100.93,100.93,100.93,100.0,98.9564,98.9564,98.9564,98.9564,100.0
2024-05-21 11:35:00,100.92,101.0,100.92,101.0,400.0,98.9465,99.025,98.9465,99.025,400.0
2024-05-21 11:40:00,100.97,100.97,100.97,100.97,100.0,98.9956,98.9956,98.9956,98.9956,100.0
2024-05-21 11:45:00,100.99,100.99,100.96,100.96,313.0,99.0152,99.0152,98.9858,98.9858,313.0
2024-05-21 11:50:00,100.84,100.84,100.76,100.76,300.0,98.8681,98.8681,98.7897,98.7897,300.0
2024-05-21 11:55:00,100.76,100.76,100.76,100.76,0.0,98.7897,98.7897,98.7897,98.7897,0.0
2024-05-21 12:00:00,100.76,100.76,100.76,100.76,0.0,98.7897,98.7897,98.7897,98.7897,0.0
2024-05-21 12:05:00,100.76,100.76,100.76,100.76,0.0,98.7897,98.7897,98.7897,98.7897,0.0
2024-05-21 12:10:00,100.86,100.86,100.86,100.86,100.0,98.8877,98.8877,98.8877,98.8877,100.0
2024-05-21 12:15:00,100.9,100.9,100.88,100.88,200.0,98.9269,98.9269,98.9073,98.9073,200.0
2024-05-21 12:20:00,100.88,100.88,100.87,100.87,200.0,98.9073,98.9073,98.8975,98.8975,200.0
2024-05-21 12:25:00,100.85,100.85,100.85,100.85,100.0,98.8779,98.8779,98.8779,98.8779,100.0
2024-05-21 12:30:00,100.84,100.86,100.84,100.86,300.0,98.8681,98.8877,98.8681,98.8877,300.0
2024-05-21 12:35:00,100.9,100.9,100.9,100.9,100.0,98.9269,98.9269,98.9269,98.9269,100.0
2024-05-21 12:40:00,100.92,101.0,100.92,100.94,500.0,98.9465,99.025,98.9465,98.9662,500.0
2024-05-21 12:45:00,100.92,100.93,100.92,100.93,300.0,98.9465,98.9564,98.9465,98.9564,300.0
2024-05-21 12:50:00,101.01,101.02,101.01,101.02,200.0,99.0348,99.0446,99.0348,99.0446,200.0
2024-05-21 12:55:00,101.05,101.05,101.05,101.05,100.0,99.074,99.074,99.074,99.074,100.0
2024-05-21 13:00:00,101.02,101.04,101.02,101.04,231.0,99.0446,99.0642,99.0446,99.0642,231.0
2024-05-21 13:05:00,101.04,101.04,101.04,101.04,0.0,99.0642,99.0642,99.0642,99.0642,0.0
2024-05-21 13:10:00,101.07,101.1,101.07,101.1,200.0,99.0936,99.123,99.0936,99.123,200.0
2024-05-21 13:15:00,101.15,101.17,101.15,101.17,200.0,99.1721,99.1917,99.1721,99.1917,200.0
2024-05-21 13:20:00,101.11,101.11,101.11,101.11,206.0,99.1328,99.1328,99.1328,99.1328,206.0
2024-05-21 13:25:00,101.02,101.04,101.02,101.04,300.0,99.0446,99.0642,99.0446,99.0642,300.0
2024-05-21 13:30:00,101.05,101.06,101.05,101.06,200.0,99.074,99.0838,99.074,99.0838,200.0
2024-05-21 13:35:00,101.05,101.09,101.05,101.07,832.0,99.074,99.1132,99.074,99.0936,832.0
2024-05-21 13:40:00,101.08,101.08,101.08,101.08,200.0,99.1034,99.1034,99.1034,99.1034,200.0
2024-05-21 13:45:00,101.1,101.15,101.1,101.15,700.0,99.123,99.1721,99.123,99.1721,700.0
2024-05-21 13:50:00,101.15,101.15,101.15,101.15,0.0,99.1721,99.1721,99.1721,99.1721,0.0
2024-05-21 13:55:00,101.2,101.2,101.2,101.2,100.0,99.2211,99.2211,99.2211,99.2211,100.0
2024-05-21 14:00:00,101.16,101.16,101.1,101.1,200.0,99.1819,99.1819,99.123,99.123,200.0
2024-05-21 14:05:00,101.1,101.1,101.1,101.1,0.0,99.123,99.123,99.123,99.123,0.0
2024-05-21 14:10:00,101.1,101.1,101.1,101.1,0.0,99.123,99.123,99.123,99.123,0.0
2024-05-21 14:15:00,101.07,101.07,101.07,101.07,100.0,99.0936,99.0936,99.0936,99.0936,100.0
2024-05-21 14:20:00,101.06,101.08,101.06,101.08,600.0,99.0838,99.1034,99.0838,99.1034,600.0
2024-05-21 14:25:00,101.08,101.08,101.08,101.08,0.0,99.1034,99.1034,99.1034,99.1034,0.0
2024-05-21 14:30:00,101.07,101.07,101.06,101.06,300.0,99.0936,99.0936,99.0838,99.0838,300.0
2024-05-21 14:35:00,101.06,101.07,101.06,101.06,300.0,99.0838,99.0936,99.0838,99.0838,300.0
2024-05-21 14:40:00,100.95,100.95,100.95,100.95,100.0,98.976,98.976,98.976,98.976,100.0
2024-05-21 14:45:00,100.94,100.95,100.94,100.95,300.0,98.9662,98.976,98.9662,98.976,300.0
2024-05-21 14:50:00,100.95,100.95,100.95,100.95,0.0,98.976,98.976,98.976,98.976,0.0
2024-05-21 14:55:00,101.05,101.05,101.02,101.03,300.0,99.074,99.074,99.0446,99.0544,300.0
2024-05-21 15:00:00,101.03,101.03,101.03,101.03,100.0,99.0544,99.0544,99.0544,99.0544,100.0
2024-05-21 15:05:00,101.01,101.03,101.01,101.03,200.0,99.0348,99.0544,99.0348,99.0544,200.0
2024-05-21 15:10:00,100.98,101.01,100.98,101.01,802.0,99.0054,99.0348,99.0054,99.0348,802.0
2024-05-21 15:15:00,100.98,101.05,100.98,101.05,700.0,99.0054,99.074,99.0054,99.074,700.0
2024-05-21 15:20:00,101.07,101.11,101.06,101.11,400.0,99.0936,99.1328,99.0838,99.1328,400.0
2024-05-21 15:25:00,101.11,101.11,101.07,101.1,400.0,99.1328,99.1328,99.0936,99.123,400.0
2024-05-21 15:30:00,101.09,101.18,101.08,101.13,1300.0,99.1132,99.2015,99.1034,99.1524,1300.0
2024-05-21 15:35:00,101.19,101.19,101.12,101.12,400.0,99.2113,99.2113,99.1426,99.1426,400.0
2024-05-21 15:40:00,101.11,101.11,101.08,101.09,400.0,99.1328,99.1328,99.1034,99.1132,400.0
2024-05-21 15:45:00,101.07,101.07,100.98,101.02,702.0,99.0936,99.0936,99.0054,99.0446,702.0
2024-05-21 15:50:00,101.07,101.1,101.02,101.02,1100.0,99.0936,99.123,99.0446,99.0446,1100.0
2024-05-21 15:55:00,101.08,101.12,100.97,101.1,3574.0,99.1034,99.1426,98.9956,99.123,3574.0
2024-05-22 09:30:00,100.9,101.37,100.9,101.34,300.0,98.9269,99.3877,98.9269,99.3583,300.0
2024-05-22 09:35:00,101.23,101.62,101.23,101.58,2015.0,99.2505,99.6329,99.2505,99.5936,2015.0
2024-05-22 09:40:00,101.83,102.07,101.83,102.07,301.0,99.8388,100.0741,99.8388,100.0741,301.0
2024-05-22 09:45:00,102.02,102.02,101.73,101.73,900.0,100.025,100.025,99.7407,99.7407,900.0
2024-05-22 09:50:00,101.91,101.91,101.9,101.9,200.0,99.9172,99.9172,99.9074,99.9074,200.0
2024-05-22 09:55:00,101.84,102.02,101.82,101.94,5923.0,99.8486,100.025,99.829,99.9466,5923.0
2024-05-22 10:00:00,101.89,101.89,101.75,101.75,1200.0,99.8976,99.8976,99.7603,99.7603,1200.0
2024-05-22 10:05:00,101.67,101.88,101.67,101.88,1288.0,99.6819,99.8878,99.6819,99.8878,1288.0
2024-05-22 10:10:00,101.9,102.04,101.9,102.04,1700.0,99.9074,100.0446,99.9074,100.0446,1700.0
2024-05-22 10:15:00,102.14,102.15,102.11,102.11,1400.0,100.1427,100.1525,100.1133,100.1133,1400.0
2024-05-22 10:20:00,102.13,102.17,102.05,102.16,2418.0,100.1329,100.1721,100.0545,100.1623,2418.0
2024-05-22 10:25:00,102.15,102.28,102.15,102.19,3526.0,100.1525,100.28,100.1525,100.1917,3526.0
2024-05-22 10:30:00,102.15,102.16,102.09,102.1,1285.0,100.1525,100.1623,100.0937,100.1035,1285.0
2024-05-22 10:35:00,102.11,102.14,101.92,101.92,2753.0,100.1133,100.1427,99.927,99.927,2753.0
2024-05-22 10:40:00,101.95,102.14,101.95,102.14,2344.0,99.9564,100.1427,99.9564,100.1427,2344.0
2024-05-22 10:45:00,102.2,102.32,102.19,102.32,1700.0,100.2015,100.3192,100.1917,100.3192,1700.0
2024-05-22 10:50:00,102.3,102.52,102.3,102.52,2000.0,100.2996,100.5153,100.2996,100.5153,2000.0
2024-05-22 10:55:00,102.51,102.53,102.36,102.48,5076.0,100.5055,100.5251,100.3584,100.476,5076.0
2024-05-22 11:00:00,102.46,102.46,102.27,102.3,700.0,100.4564,100.4564,100.2702,100.2996,700.0
2024-05-22 11:05:00,102.25,102.26,102.18,102.18,1376.0,100.2505,100.2603,100.1819,100.1819,1376.0
2024-05-22 11:10:00,102.18,102.19,102.13,102.13,2351.0,100.1819,100.1917,100.1329,100.1329,2351.0
2024-05-22 11:15:00,102.19,102.23,102.19,102.19,1600.0,100.1917,100.2309,100.1917,100.1917,1600.0
2024-05-22 11:20:00,102.22,102.29,102.21,102.29,1656.0,100.2211,100.2898,100.2113,100.2898,1656.0
2024-05-22 11:25:00,102.32,102.34,102.31,102.31,1776.0,100.3192,100.3388,100.3094,100.3094,1776.0
2024-05-22 11:30:00,102.32,102.34,102.19,102.21,1600.0,100.3192,100.3388,100.1917,100.2113,1600.0
2024-05-22 11:35:00,102.16,102.2,102.15,102.16,1600.0,100.1623,100.2015,100.1525,100.1623,1600.0
2024-05-22 11:40:00,102.14,102.15,102.11,102.11,2272.0,100.1427,100.1525,100.1133,100.1133,2272.0
2024-05-22 11:45:00,102.12,102.18,102.12,102.17,1500.0,100.1231,100.1819,100.1231,100.1721,1500.0
2024-05-22 11:50:00,102.22,102.28,102.16,102.28,1102.0,100.2211,100.28,100.1623,100.28,1102.0
2024-05-22 11:55:00,102.3,102.36,102.3,102.36,522.0,100.2996,100.3584,100.2996,100.3584,522.0
2024-05-22 12:00:00,102.44,102.5,102.44,102.48,1000.0,100.4368,100.4957,100.4368,100.476,1000.0
2024-05-22 12:05:00,102.5,102.61,102.49,102.61,2425.0,100.4957,100.6035,100.4858,100.6035,2425.0
2024-05-22 12:10:00,102.62,102.66,102.56,102.66,1580.0,100.6133,100.6525,100.5545,100.6525,1580.0
2024-05-22 12:15:00,102.63,102.65,102.63,102.65,495.0,100.6231,100.6427,100.6231,100.6427,495.0
2024-05-22 12:20:00,102.47,102.53,102.47,102.49,1205.0,100.4662,100.5251,100.4662,100.4858,1205.0
2024-05-22 12:25:00,102.46,102.5,102.46,102.5,878.0,100.4564,100.4957,100.4564,100.4957,878.0
2024-05-22 12:30:00,102.45,102.47,102.43,102.45,1301.0,100.4466,100.4662,100.427,100.4466,1301.0
2024-05-22 12:35:00,102.44,102.49,102.44,102.49,639.0,100.4368,100.4858,100.4368,100.4858,639.0
2024-05-22 12:40:00,102.49,102.49,102.41,102.41,200.0,100.4858,100.4858,100.4074,100.4074,200.0
2024-05-22 12:45:00,102.44,102.47,102.42,102.44,2885.0,100.4368,100.4662,100.4172,100.4368,2885.0
2024-05-22 12:50:00,102.44,102.45,102.39,102.42,1252.0,100.4368,100.4466,100.3878,100.4172,1252.0
2024-05-22 12:55:00,102.43,102.44,102.43,102.44,400.0,100.427,100.4368,100.427,100.4368,400.0
2024-05-22 13:00:00,102.43,102.43,102.43,102.43,218.0,100.427,100.427,100.427,100.427,218.0
2024-05-22 13:05:00,102.43,102.43,102.43,102.43,0.0,100.427,100.427,100.427,100.427,0.0
2024-05-22 13:10:00,102.41,102.41,102.41,102.41,100.0,100.4074,100.4074,100.4074,100.4074,100.0
2024-05-22 13:15:00,102.4,102.4,102.4,102.4,100.0,100.3976,100.3976,100.3976,100.3976,100.0
2024-05-22 13:20:00,102.4,102.4,102.4,102.4,0.0,100.3976,100.3976,100.3976,100.3976,0.0
2024-05-22 13:25:00,102.4,102.41,102.4,102.41,300.0,100.3976,100.4074,100.3976,100.4074,300.0
2024-05-22 13:30:00,102.41,102.41,102.41,102.41,0.0,100.4074,100.4074,100.4074,100.4074,0.0
2024-05-22 13:35:00,102.39,102.39,102.3,102.3,400.0,100.3878,100.3878,100.2996,100.2996,400.0
2024-05-22 13:40:00,102.3,102.3,102.3,102.3,0.0,100.2996,100.2996,100.2996,100.2996,0.0
2024-05-22 13:45:00,102.3,102.3,102.3,102.3,0.0,100.2996,100.2996,100.2996,100.2996,0.0
2024-05-22 13:50:00,102.35,102.35,102.34,102.34,336.0,100.3486,100.3486,100.3388,100.3388,336.0
2024-05-22 13:55:00,102.35,102.35,102.33,102.34,557.0,100.3486,100.3486,100.329,100.3388,557.0
2024-05-22 14:00:00,102.35,102.35,102.12,102.12,200.0,100.3486,100.3486,100.1231,100.1231,200.0
2024-05-22 14:05:00,102.12,102.12,102.12,102.12,0.0,100.1231,100.1231,100.1231,100.1231,0.0
2024-05-22 14:10:00,102.09,102.13,102.09,102.12,1017.0,100.0937,100.1329,100.0937,100.1231,1017.0
2024-05-22 14:15:00,101.99,101.99,101.97,101.97,336.0,99.9956,99.9956,99.976,99.976,336.0
2024-05-22 14:20:00,101.97,101.97,101.92,101.92,400.0,99.976,99.976,99.927,99.927,400.0
2024-05-22 14:25:00,101.91,101.91,101.83,101.83,611.0,99.9172,99.9172,99.8388,99.8388,611.0
2024-05-22 14:30:00,101.79,101.8,101.78,101.78,1046.0,99.7995,99.8093,99.7897,99.7897,1046.0
2024-05-22 14:35:00,101.81,101.82,101.77,101.82,1088.0,99.8191,99.829,99.7799,99.829,1088.0
2024-05-22 14:40:00,101.93,101.97,101.93,101.97,300.0,99.9368,99.976,99.9368,99.976,300.0
2024-05-22 14:45:00,102.07,102.09,102.07,102.09,200.0,100.0741,100.0937,100.0741,100.0937,200.0
2024-05-22 14:50:00,102.09,102.09,102.09,102.09,0.0,100.0937,100.0937,100.0937,100.0937,0.0
2024-05-22 14:55:00,102.32,102.32,102.1,102.11,800.0,100.3192,100.3192,100.1035,100.1133,800.0
2024-05-22 15:00:00,102.09,102.09,102.09,102.09,100.0,100.0937,100.0937,100.0937,100.0937,100.0
2024-05-22 15:05:00,102.1,102.12,102.07,102.07,700.0,100.1035,100.1231,100.0741,100.0741,700.0
2024-05-22 15:10:00,102.11,102.12,102.0,102.0,1202.0,100.1133,100.1231,100.0054,100.0054,1202.0
2024-05-22 15:15:00,102.01,102.01,101.94,101.94,328.0,100.0152,100.0152,99.9466,99.9466,328.0
2024-05-22 15:20:00,102.0,102.0,102.0,102.0,100.0,100.0054,100.0054,100.0054,100.0054,100.0
2024-05-22 15:25:00,102.05,102.06,102.04,102.04,500.0,100.0545,100.0643,100.0446,100.0446,500.0
2024-05-22 15:30:00,102.04,102.04,101.97,101.99,500.0,100.0446,100.0446,99.976,99.9956,500.0
2024-05-22 15:35:00,101.96,101.96,101.91,101.91,200.0,99.9662,99.9662,99.9172,99.9172,200.0
2024-05-22 15:40:00,101.95,102.03,101.88,101.88,1456.0,99.9564,100.0348,99.8878,99.8878,1456.0
2024-05-22 15:45:00,101.89,101.92,101.84,101.89,1306.0,99.8976,99.927,99.8486,99.8976,1306.0
2024-05-22 15:50:00,101.89,101.94,101.74,101.8,2082.0,99.8976,99.9466,99.7505,99.8093,2082.0
2024-05-22 15:55:00,101.81,101.91,101.8,101.87,4299.0,99.8191,99.9172,99.8093,99.878,4299.0
2024-05-23 09:35:00,101.79,101.79,101.79,101.79,157.0,99.7995,99.7995,99.7995,99.7995,157.0
2024-05-23 09:40:00,101.95,101.95,101.87,101.87,200.0,99.9564,99.9564,99.878,99.878,200.0
2024-05-23 09:45:00,101.79,101.79,101.61,101.71,1910.0,99.7995,99.7995,99.6231,99.7211,1910.0
2024-05-23 09:50:00,101.68,101.68,101.68,101.68,300.0,99.6917,99.6917,99.6917,99.6917,300.0
2024-05-23 09:55:00,101.4,101.61,101.4,101.61,274.0,99.4172,99.6231,99.4172,99.6231,274.0
2024-05-23 10:00:00,101.53,101.54,101.53,101.54,200.0,99.5446,99.5544,99.5446,99.5544,200.0
2024-05-23 10:05:00,101.72,101.72,101.72,101.72,100.0,99.7309,99.7309,99.7309,99.7309,100.0
2024-05-23 10:10:00,101.79,101.79,101.78,101.78,1594.0,99.7995,99.7995,99.7897,99.7897,1594.0
2024-05-23 10:15:00,101.79,101.79,101.79,101.79,379.0,99.7995,99.7995,99.7995,99.7995,379.0
2024-05-23 10:20:00,101.76,101.76,101.66,101.66,645.0,99.7701,99.7701,99.6721,99.6721,645.0
2024-05-23 10:25:00,101.68,101.68,101.59,101.59,814.0,99.6917,99.6917,99.6034,99.6034,814.0
2024-05-23 10:30:00,101.58,101.58,101.58,101.58,300.0,99.5936,99.5936,99.5936,99.5936,300.0
2024-05-23 10:35:00,101.68,101.68,101.68,101.68,100.0,99.6917,99.6917,99.6917,99.6917,100.0
2024-05-23 10:40:00,101.58,101.58,101.58,101.58,100.0,99.5936,99.5936,99.5936,99.5936,100.0
2024-05-23 10:45:00,101.25,101.25,101.25,101.25,200.0,99.2701,99.2701,99.2701,99.2701,200.0
2024-05-23 10:50:00,101.25,101.25,101.25,101.25,0.0,99.2701,99.2701,99.2701,99.2701,0.0
2024-05-23 10:55:00,101.25,101.25,101.25,101.25,0.0,99.2701,99.2701,99.2701,99.2701,0.0
2024-05-23 11:00:00,101.25,101.25,101.25,101.25,0.0,99.2701,99.2701,99.2701,99.2701,0.0
2024-05-23 11:05:00,101.14,101.17,101.14,101.17,200.0,99.1622,99.1917,99.1622,99.1917,200.0
2024-05-23 11:10:00,101.17,101.17,101.17,101.17,0.0,99.1917,99.1917,99.1917,99.1917,0.0
2024-05-23 11:15:00,101.17,101.17,101.17,101.17,0.0,99.1917,99.1917,99.1917,99.1917,0.0
2024-05-23 11:20:00,101.07,101.14,101.07,101.14,316.0,99.0936,99.1622,99.0936,99.1622,316.0
2024-05-23 11:25:00,101.15,101.15,101.13,101.13,300.0,99.1721,99.1721,99.1524,99.1524,300.0
2024-05-23 11:30:00,101.24,101.25,101.24,101.25,200.0,99.2603,99.2701,99.2603,99.2701,200.0
2024-05-23 11:35:00,101.41,101.41,101.41,101.41,100.0,99.427,99.427,99.427,99.427,100.0
2024-05-23 11:40:00,101.41,101.41,101.41,101.41,0.0,99.427,99.427,99.427,99.427,0.0
2024-05-23 11:45:00,101.41,101.41,101.41,101.41,0.0,99.427,99.427,99.427,99.427,0.0
2024-05-23 11:50:00,101.52,101.52,101.52,101.52,100.0,99.5348,99.5348,99.5348,99.5348,100.0
2024-05-23 11:55:00,101.61,101.61,101.61,101.61,100.0,99.6231,99.6231,99.6231,99.6231,100.0
2024-05-23 12:00:00,101.58,101.58,101.58,101.58,100.0,99.5936,99.5936,99.5936,99.5936,100.0
2024-05-23 12:05:00,101.46,101.48,101.46,101.48,200.0,99.476,99.4956,99.476,99.4956,200.0
2024-05-23 12:10:00,101.43,101.43,101.43,101.43,127.0,99.4466,99.4466,99.4466,99.4466,127.0
2024-05-23 12:15:00,101.43,101.43,101.43,101.43,0.0,99.4466,99.4466,99.4466,99.4466,0.0
2024-05-23 12:20:00,101.43,101.43,101.43,101.43,0.0,99.4466,99.4466,99.4466,99.4466,0.0
2024-05-23 12:25:00,101.43,101.43,101.43,101.43,0.0,99.4466,99.4466,99.4466,99.4466,0.0
2024-05-23 12:30:00,101.51,101.57,101.51,101.57,200.0,99.525,99.5838,99.525,99.5838,200.0
2024-05-23 12:35:00,101.53,101.53,101.53,101.53,257.0,99.5446,99.5446,99.5446,99.5446,257.0
2024-05-23 12:40:00,101.53,101.53,101.53,101.53,0.0,99.5446,99.5446,99.5446,99.5446,0.0
2024-05-23 12:45:00,101.55,101.55,101.51,101.51,300.0,99.5642,99.5642,99.525,99.525,300.0
2024-05-23 12:50:00,101.5,101.51,101.5,101.51,200.0,99.5152,99.525,99.5152,99.525,200.0
2024-05-23 12:55:00,101.51,101.51,101.51,101.51,200.0,99.525,99.525,99.525,99.525,200.0
2024-05-23 13:00:00,101.42,101.42,101.42,101.42,100.0,99.4368,99.4368,99.4368,99.4368,100.0
2024-05-23 13:05:00,101.33,101.33,101.27,101.28,700.0,99.3485,99.3485,99.2897,99.2995,700.0
2024-05-23 13:10:00,101.23,101.25,101.22,101.25,1000.0,99.2505,99.2701,99.2407,99.2701,1000.0
2024-05-23 13:15:00,101.22,101.22,101.15,101.15,300.0,99.2407,99.2407,99.1721,99.1721,300.0
2024-05-23 13:20:00,101.1,101.12,101.1,101.12,200.0,99.123,99.1426,99.123,99.1426,200.0
2024-05-23 13:25:00,101.12,101.12,101.12,101.12,0.0,99.1426,99.1426,99.1426,99.1426,0.0
2024-05-23 13:30:00,101.12,101.12,101.12,101.12,0.0,99.1426,99.1426,99.1426,99.1426,0.0
2024-05-23 13:35:00,101.03,101.03,101.03,101.03,106.0,99.0544,99.0544,99.0544,99.0544,106.0
2024-05-23 13:40:00,101.03,101.03,101.03,101.03,100.0,99.0544,99.0544,99.0544,99.0544,100.0
2024-05-23 13:45:00,100.94,100.94,100.9,100.9,205.0,98.9662,98.9662,98.9269,98.9269,205.0
2024-05-23 13:50:00,100.97,100.97,100.97,100.97,200.0,98.9956,98.9956,98.9956,98.9956,200.0
2024-05-23 13:55:00,100.95,100.95,100.95,100.95,234.0,98.976,98.976,98.976,98.976,234.0
2024-05-23 14:00:00,100.89,100.94,100.89,100.94,200.0,98.9171,98.9662,98.9171,98.9662,200.0
2024-05-23 14:05:00,100.94,100.94,100.94,100.94,0.0,98.9662,98.9662,98.9662,98.9662,0.0
2024-05-23 14:10:00,100.8,100.8,100.8,100.8,246.0,98.8289,98.8289,98.8289,98.8289,246.0
2024-05-23 14:15:00,100.8,100.8,100.8,100.8,0.0,98.8289,98.8289,98.8289,98.8289,0.0
2024-05-23 14:20:00,100.58,100.58,100.58,100.58,100.0,98.6132,98.6132,98.6132,98.6132,100.0
2024-05-23 14:25:00,100.49,100.5,100.49,100.5,202.0,98.525,98.5348,98.525,98.5348,202.0
2024-05-23 14:30:00,100.56,100.56,100.56,100.56,100.0,98.5936,98.5936,98.5936,98.5936,100.0
2024-05-23 14:35:00,100.55,100.55,100.55,100.55,100.0,98.5838,98.5838,98.5838,98.5838,100.0
2024-05-23 14:40:00,100.66,100.66,100.66,100.66,100.0,98.6916,98.6916,98.6916,98.6916,100.0
2024-05-23 14:45:00,100.51,100.51,100.4,100.4,506.0,98.5446,98.5446,98.4367,98.4367,506.0
2024-05-23 14:50:00,100.37,100.38,100.36,100.36,600.0,98.4073,98.4171,98.3975,98.3975,600.0
2024-05-23 14:55:00,100.31,100.33,100.19,100.21,1502.0,98.3485,98.3681,98.2308,98.2504,1502.0
2024-05-23 15:00:00,100.25,100.32,100.25,100.32,400.0,98.2897,98.3583,98.2897,98.3583,400.0
2024-05-23 15:05:00,100.28,100.32,100.28,100.3,457.0,98.3191,98.3583,98.3191,98.3387,457.0
2024-05-23 15:10:00,100.33,100.33,100.22,100.24,802.0,98.3681,98.3681,98.2602,98.2798,802.0
2024-05-23 15:15:00,100.25,100.25,100.13,100.13,359.0,98.2897,98.2897,98.172,98.172,359.0
2024-05-23 15:20:00,100.24,100.26,100.24,100.26,200.0,98.2798,98.2995,98.2798,98.2995,200.0
2024-05-23 15:25:00,100.16,100.19,100.16,100.17,457.0,98.2014,98.2308,98.2014,98.2112,457.0
2024-05-23 15:30:00,100.13,100.16,100.1,100.1,557.0,98.172,98.2014,98.1426,98.1426,557.0
2024-05-23 15:35:00,100.13,100.18,100.13,100.13,800.0,98.172,98.221,98.172,98.172,800.0
2024-05-23 15:40:00,100.16,100.16,99.92,99.93,1000.0,98.2014,98.2014,97.9661,97.9759,1000.0
2024-05-23 15:45:00,99.94,99.97,99.91,99.93,1100.0,97.9857,98.0151,97.9563,97.9759,1100.0
2024-05-23 15:50:00,99.9,99.91,99.8,99.89,600.0,97.9465,97.9563,97.8485,97.9367,600.0
2024-05-23 15:55:00,99.96,100.01,99.86,99.95,2800.0,98.0053,98.0543,97.9073,97.9955,2800.0
2024-05-24 09:30:00,100.86,100.86,100.86,100.86,100.0,98.8877,98.8877,98.8877,98.8877,100.0
2024-05-24 09:35:00,100.67,100.67,100.67,100.67,100.0,98.7014,98.7014,98.7014,98.7014,100.0
2024-05-24 09:40:00,100.67,100.67,100.67,100.67,0.0,98.7014,98.7014,98.7014,98.7014,0.0
2024-05-24 09:45:00,100.59,100.59,100.38,100.38,300.0,98.623,98.623,98.4171,98.4171,300.0
2024-05-24 09:50:00,100.21,100.21,100.2,100.2,457.0,98.2504,98.2504,98.2406,98.2406,457.0
2024-05-24 09:55:00,100.11,100.11,100.11,100.11,100.0,98.1524,98.1524,98.1524,98.1524,100.0
2024-05-24 10:00:00,100.11,100.11,100.11,100.11,0.0,98.1524,98.1524,98.1524,98.1524,0.0
2024-05-24 10:05:00,100.65,100.65,100.51,100.52,388.0,98.6818,98.6818,98.5446,98.5544,388.0
2024-05-24 10:10:00,100.52,100.52,100.52,100.52,0.0,98.5544,98.5544,98.5544,98.5544,0.0
2024-05-24 10:15:00,100.52,100.52,100.52,100.52,0.0,98.5544,98.5544,98.5544,98.5544,0.0
2024-05-24 10:20:00,100.89,100.89,100.87,100.87,200.0,98.9171,98.9171,98.8975,98.8975,200.0
2024-05-24 10:25:00,100.87,100.87,100.87,100.87,0.0,98.8975,98.8975,98.8975,98.8975,0.0
2024-05-24 10:30:00,100.69,100.69,100.69,100.69,1100.0,98.721,98.721,98.721,98.721,1100.0
2024-05-24 10:35:00,100.69,100.69,100.69,100.69,0.0,98.721,98.721,98.721,98.721,0.0
2024-05-24 10:40:00,100.69,100.69,100.69,100.69,0.0,98.721,98.721,98.721,98.721,0.0
2024-05-24 10:45:00,100.69,100.69,100.69,100.69,0.0,98.721,98.721,98.721,98.721,0.0
2024-05-24 10:50:00,100.69,100.69,100.68,100.68,4000.0,98.721,98.721,98.7112,98.7112,4000.0
2024-05-24 10:55:00,100.71,100.74,100.71,100.74,557.0,98.7407,98.7701,98.7407,98.7701,557.0
2024-05-24 11:00:00,100.74,100.74,100.74,100.74,0.0,98.7701,98.7701,98.7701,98.7701,0.0
2024-05-24 11:05:00,100.71,100.76,100.71,100.76,200.0,98.7407,98.7897,98.7407,98.7897,200.0
2024-05-24 11:10:00,100.76,100.76,100.76,100.76,0.0,98.7897,98.7897,98.7897,98.7897,0.0
2024-05-24 11:15:00,100.76,100.76,100.76,100.76,0.0,98.7897,98.7897,98.7897,98.7897,0.0
2024-05-24 11:20:00,100.77,100.78,100.77,100.78,200.0,98.7995,98.8093,98.7995,98.8093,200.0
2024-05-24 11:25:00,100.81,100.82,100.81,100.82,200.0,98.8387,98.8485,98.8387,98.8485,200.0
2024-05-24 11:30:00,100.82,100.82,100.82,100.82,0.0,98.8485,98.8485,98.8485,98.8485,0.0
2024-05-24 11:35:00,100.86,100.86,100.86,100.86,400.0,98.8877,98.8877,98.8877,98.8877,400.0
2024-05-24 11:40:00,100.75,100.78,100.75,100.78,600.0,98.7799,98.8093,98.7799,98.8093,600.0
2024-05-24 11:45:00,100.78,100.78,100.78,100.78,0.0,98.8093,98.8093,98.8093,98.8093,0.0
2024-05-24 11:50:00,100.74,100.74,100.74,100.74,165.0,98.7701,98.7701,98.7701,98.7701,165.0
2024-05-24 11:55:00,100.74,100.74,100.74,100.74,0.0,98.7701,98.7701,98.7701,98.7701,0.0
2024-05-24 12:00:00,100.74,100.74,100.74,100.74,0.0,98.7701,98.7701,98.7701,98.7701,0.0
2024-05-24 12:05:00,100.95,101.01,100.95,101.01,1900.0,98.976,99.0348,98.976,99.0348,1900.0
2024-05-24 12:10:00,101.02,101.08,101.02,101.08,200.0,99.0446,99.1034,99.0446,99.1034,200.0
2024-05-24 12:15:00,101.12,101.12,101.12,101.12,222.0,99.1426,99.1426,99.1426,99.1426,222.0
2024-05-24 12:20:00,101.14,101.2,101.14,101.2,500.0,99.1622,99.2211,99.1622,99.2211,500.0
2024-05-24 12:25:00,101.2,101.2,101.2,101.2,0.0,99.2211,99.2211,99.2211,99.2211,0.0
2024-05-24 12:30:00,101.12,101.14,101.11,101.12,500.0,99.1426,99.1622,99.1328,99.1426,500.0
2024-05-24 12:35:00,101.13,101.13,101.08,101.08,300.0,99.1524,99.1524,99.1034,99.1034,300.0
2024-05-24 12:40:00,101.1,101.14,101.1,101.14,200.0,99.123,99.1622,99.123,99.1622,200.0
2024-05-24 12:45:00,101.14,101.14,101.14,101.14,0.0,99.1622,99.1622,99.1622,99.1622,0.0
2024-05-24 12:50:00,101.21,101.21,101.21,101.21,257.0,99.2309,99.2309,99.2309,99.2309,257.0
2024-05-24 12:55:00,101.06,101.06,101.06,101.06,100.0,99.0838,99.0838,99.0838,99.0838,100.0
2024-05-24 13:00:00,101.06,101.06,101.06,101.06,0.0,99.0838,99.0838,99.0838,99.0838,0.0
2024-05-24 13:05:00,101.06,101.06,101.06,101.06,0.0,99.0838,99.0838,99.0838,99.0838,0.0
2024-05-24 13:10:00,100.82,100.84,100.82,100.84,457.0,98.8485,98.8681,98.8485,98.8681,457.0
2024-05-24 13:15:00,100.84,100.84,100.84,100.84,0.0,98.8681,98.8681,98.8681,98.8681,0.0
2024-05-24 13:20:00,101.1,101.24,101.1,101.24,200.0,99.123,99.2603,99.123,99.2603,200.0
2024-05-24 13:25:00,101.35,101.35,101.29,101.3,1836.0,99.3681,99.3681,99.3093,99.3191,1836.0
2024-05-24 13:30:00,101.3,101.3,101.26,101.26,2600.0,99.3191,99.3191,99.2799,99.2799,2600.0
2024-05-24 13:35:00,101.26,101.3,101.23,101.3,1500.0,99.2799,99.3191,99.2505,99.3191,1500.0
2024-05-24 13:40:00,101.26,101.3,101.26,101.28,1100.0,99.2799,99.3191,99.2799,99.2995,1100.0
2024-05-24 13:45:00,101.29,101.3,101.28,101.28,3400.0,99.3093,99.3191,99.2995,99.2995,3400.0
2024-05-24 13:50:00,101.26,101.26,101.15,101.15,557.0,99.2799,99.2799,99.1721,99.1721,557.0
2024-05-24 13:55:00,101.12,101.12,101.1,101.11,400.0,99.1426,99.1426,99.123,99.1328,400.0
2024-05-24 14:00:00,101.09,101.12,101.09,101.12,900.0,99.1132,99.1426,99.1132,99.1426,900.0
2024-05-24 14:05:00,101.14,101.19,101.14,101.19,1100.0,99.1622,99.2113,99.1622,99.2113,1100.0
2024-05-24 14:10:00,101.25,101.25,101.2,101.2,700.0,99.2701,99.2701,99.2211,99.2211,700.0
2024-05-24 14:15:00,101.08,101.17,101.08,101.17,300.0,99.1034,99.1917,99.1034,99.1917,300.0
2024-05-24 14:20:00,101.15,101.15,101.09,101.12,600.0,99.1721,99.1721,99.1132,99.1426,600.0
2024-05-24 14:25:00,101.12,101.12,101.12,101.12,0.0,99.1426,99.1426,99.1426,99.1426,0.0
2024-05-24 14:30:00,101.11,101.15,101.11,101.15,300.0,99.1328,99.1721,99.1328,99.1721,300.0
2024-05-24 14:35:00,101.15,101.16,101.15,101.16,324.0,99.1721,99.1819,99.1721,99.1819,324.0
2024-05-24 14:40:00,101.22,101.26,101.22,101.25,900.0,99.2407,99.2799,99.2407,99.2701,900.0
2024-05-24 14:45:00,101.21,101.22,101.21,101.21,363.0,99.2309,99.2407,99.2309,99.2309,363.0
2024-05-24 14:50:00,101.18,101.2,101.18,101.2,400.0,99.2015,99.2211,99.2015,99.2211,400.0
2024-05-24 14:55:00,101.18,101.18,101.18,101.18,100.0,99.2015,99.2015,99.2015,99.2015,100.0
2024-05-24 15:00:00,101.18,101.18,101.14,101.14,200.0,99.2015,99.2015,99.1622,99.1622,200.0
2024-05-24 15:05:00,101.12,101.14,101.12,101.12,630.0,99.1426,99.1622,99.1426,99.1426,630.0
2024-05-24 15:10:00,101.06,101.06,101.03,101.03,400.0,99.0838,99.0838,99.0544,99.0544,400.0
2024-05-24 15:15:00,101.01,101.02,101.0,101.02,600.0,99.0348,99.0446,99.025,99.0446,600.0
2024-05-24 15:20:00,101.0,101.01,100.98,100.98,600.0,99.025,99.0348,99.0054,99.0054,600.0
2024-05-24 15:25:00,100.98,101.01,100.98,101.01,500.0,99.0054,99.0348,99.0054,99.0348,500.0
2024-05-24 15:30:00,101.01,101.02,101.01,101.02,300.0,99.0348,99.0446,99.0348,99.0446,300.0
2024-05-24 15:35:00,101.04,101.1,101.04,101.1,1189.0,99.0642,99.123,99.0642,99.123,1189.0
2024-05-24 15:40:00,101.08,101.08,100.98,100.98,300.0,99.1034,99.1034,99.0054,99.0054,300.0
2024-05-24 15:45:00,100.91,100.91,100.88,100.89,500.0,98.9367,98.9367,98.9073,98.9171,500.0
2024-05-24 15:50:00,100.91,100.92,100.81,100.82,700.0,98.9367,98.9465,98.8387,98.8485,700.0
2024-05-24 15:55:00,100.9,100.94,100.81,100.83,4366.0,98.9269,98.9662,98.8387,98.8583,4366.0
2024-05-28 09:35:00,101.02,101.02,101.02,101.02,100.0,99.0446,99.0446,99.0446,99.0446,100.0
2024-05-28 09:40:00,101.02,101.02,101.02,101.02,0.0,99.0446,99.0446,99.0446,99.0446,0.0
2024-05-28 09:45:00,101.25,101.25,101.22,101.22,200.0,99.2701,99.2701,99.2407,99.2407,200.0
2024-05-28 09:50:00,101.22,101.22,101.22,101.22,0.0,99.2407,99.2407,99.2407,99.2407,0.0
2024-05-28 09:55:00,100.89,100.89,100.88,100.89,427.0,98.9171,98.9171,98.9073,98.9171,427.0
2024-05-28 10:00:00,101.05,101.05,101.05,101.05,212.0,99.074,99.074,99.074,99.074,212.0
2024-05-28 10:05:00,101.05,101.05,101.05,101.05,0.0,99.074,99.074,99.074,99.074,0.0
2024-05-28 10:10:00,100.91,100.91,100.91,100.91,100.0,98.9367,98.9367,98.9367,98.9367,100.0
2024-05-28 10:15:00,101.04,101.04,101.04,101.04,121.0,99.0642,99.0642,99.0642,99.0642,121.0
2024-05-28 10:20:00,101.04,101.09,101.04,101.09,529.0,99.0642,99.1132,99.0642,99.1132,529.0
2024-05-28 10:25:00,101.22,101.24,101.1,101.1,607.0,99.2407,99.2603,99.123,99.123,607.0
2024-05-28 10:30:00,100.99,101.05,100.99,100.99,639.0,99.0152,99.074,99.0152,99.0152,639.0
2024-05-28 10:35:00,101.11,101.22,101.11,101.22,557.0,99.1328,99.2407,99.1328,99.2407,557.0
2024-05-28 10:40:00,101.19,101.19,101.19,101.19,116.0,99.2113,99.2113,99.2113,99.2113,116.0
2024-05-28 10:45:00,101.1,101.1,100.99,100.99,362.0,99.123,99.123,99.0152,99.0152,362.0
2024-05-28 10:50:00,100.91,101.07,100.91,101.07,414.0,98.9367,99.0936,98.9367,99.0936,414.0
2024-05-28 10:55:00,101.04,101.04,101.04,101.04,200.0,99.0642,99.0642,99.0642,99.0642,200.0
2024-05-28 11:00:00,101.06,101.08,101.05,101.05,421.0,99.0838,99.1034,99.074,99.074,421.0
2024-05-28 11:05:00,101.06,101.07,101.06,101.07,200.0,99.0838,99.0936,99.0838,99.0936,200.0
2024-05-28 11:10:00,101.08,101.16,101.08,101.16,415.0,99.1034,99.1819,99.1034,99.1819,415.0
2024-05-28 11:15:00,101.2,101.21,101.09,101.11,617.0,99.2211,99.2309,99.1132,99.1328,617.0
2024-05-28 11:20:00,101.12,101.12,101.12,101.12,100.0,99.1426,99.1426,99.1426,99.1426,100.0
2024-05-28 11:25:00,101.14,101.18,101.14,101.18,300.0,99.1622,99.2015,99.1622,99.2015,300.0
2024-05-28 11:30:00,101.19,101.24,101.13,101.13,600.0,99.2113,99.2603,99.1524,99.1524,600.0
2024-05-28 11:35:00,101.1,101.1,100.97,100.97,547.0,99.123,99.123,98.9956,98.9956,547.0
2024-05-28 11:40:00,101.08,101.08,101.08,101.08,100.0,99.1034,99.1034,99.1034,99.1034,100.0
2024-05-28 11:45:00,101.22,101.22,101.22,101.22,127.0,99.2407,99.2407,99.2407,99.2407,127.0
2024-05-28 11:50:00,101.25,101.28,101.25,101.28,200.0,99.2701,99.2995,99.2701,99.2995,200.0
2024-05-28 11:55:00,101.26,101.29,101.26,101.29,200.0,99.2799,99.3093,99.2799,99.3093,200.0
2024-05-28 12:00:00,101.34,101.48,101.34,101.41,400.0,99.3583,99.4956,99.3583,99.427,400.0
2024-05-28 12:05:00,101.4,101.4,101.4,101.4,428.0,99.4172,99.4172,99.4172,99.4172,428.0
2024-05-28 12:10:00,101.36,101.39,101.36,101.39,656.0,99.3779,99.4074,99.3779,99.4074,656.0
2024-05-28 12:15:00,101.42,101.42,101.4,101.4,300.0,99.4368,99.4368,99.4172,99.4172,300.0
2024-05-28 12:20:00,101.41,101.46,101.41,101.44,518.0,99.427,99.476,99.427,99.4564,518.0
2024-05-28 12:25:00,101.43,101.43,101.41,101.41,400.0,99.4466,99.4466,99.427,99.427,400.0
2024-05-28 12:30:00,101.42,101.42,101.34,101.38,1728.0,99.4368,99.4368,99.3583,99.3976,1728.0
2024-05-28 12:35:00,101.4,101.4,101.4,101.4,100.0,99.4172,99.4172,99.4172,99.4172,100.0
2024-05-28 12:40:00,101.56,101.56,101.55,101.55,200.0,99.574,99.574,99.5642,99.5642,200.0
2024-05-28 12:45:00,101.41,101.43,101.41,101.42,323.0,99.427,99.4466,99.427,99.4368,323.0
2024-05-28 12:50:00,101.38,101.48,101.38,101.47,400.0,99.3976,99.4956,99.3976,99.4858,400.0
2024-05-28 12:55:00,101.45,101.5,101.45,101.46,1212.0,99.4662,99.5152,99.4662,99.476,1212.0
2024-05-28 13:00:00,101.5,101.5,101.4,101.4,310.0,99.5152,99.5152,99.4172,99.4172,310.0
2024-05-28 13:05:00,101.5,101.5,101.49,101.49,216.0,99.5152,99.5152,99.5054,99.5054,216.0
2024-05-28 13:10:00,101.52,101.52,101.52,101.52,100.0,99.5348,99.5348,99.5348,99.5348,100.0
2024-05-28 13:15:00,101.47,101.5,101.47,101.5,475.0,99.4858,99.5152,99.4858,99.5152,475.0
2024-05-28 13:20:00,101.47,101.47,101.45,101.46,413.0,99.4858,99.4858,99.4662,99.476,413.0
2024-05-28 13:25:00,101.36,101.39,101.35,101.35,657.0,99.3779,99.4074,99.3681,99.3681,657.0
2024-05-28 13:30:00,101.37,101.44,101.37,101.42,672.0,99.3877,99.4564,99.3877,99.4368,672.0
2024-05-28 13:35:00,101.43,101.49,101.42,101.49,872.0,99.4466,99.5054,99.4368,99.5054,872.0
2024-05-28 13:40:00,101.47,101.48,101.41,101.44,902.0,99.4858,99.4956,99.427,99.4564,902.0
2024-05-28 13:45:00,101.41,101.46,101.34,101.34,426.0,99.427,99.476,99.3583,99.3583,426.0
2024-05-28 13:50:00,101.35,101.44,101.35,101.44,856.0,99.3681,99.4564,99.3681,99.4564,856.0
2024-05-28 13:55:00,101.45,101.49,101.45,101.49,762.0,99.4662,99.5054,99.4662,99.5054,762.0
2024-05-28 14:00:00,101.58,101.59,101.54,101.55,726.0,99.5936,99.6034,99.5544,99.5642,726.0
2024-05-28 14:05:00,101.57,101.62,101.57,101.62,600.0,99.5838,99.6329,99.5838,99.6329,600.0
2024-05-28 14:10:00,101.66,101.68,101.66,101.68,700.0,99.6721,99.6917,99.6721,99.6917,700.0
2024-05-28 14:15:00,101.71,101.74,101.67,101.67,857.0,99.7211,99.7505,99.6819,99.6819,857.0
2024-05-28 14:20:00,101.66,101.66,101.39,101.5,2057.0,99.6721,99.6721,99.4074,99.5152,2057.0
2024-05-28 14:25:00,101.42,101.42,101.24,101.27,818.0,99.4368,99.4368,99.2603,99.2897,818.0
2024-05-28 14:30:00,101.26,101.27,101.09,101.09,1068.0,99.2799,99.2897,99.1132,99.1132,1068.0
2024-05-28 14:35:00,101.12,101.12,101.02,101.04,926.0,99.1426,99.1426,99.0446,99.0642,926.0
2024-05-28 14:40:00,101.01,101.15,100.99,101.15,1200.0,99.0348,99.1721,99.0152,99.1721,1200.0
2024-05-28 14:45:00,101.13,101.13,101.07,101.11,832.0,99.1524,99.1524,99.0936,99.1328,832.0
2024-05-28 14:50:00,101.11,101.17,101.11,101.14,1769.0,99.1328,99.1917,99.1328,99.1622,1769.0
2024-05-28 14:55:00,101.15,101.21,101.15,101.2,1182.0,99.1721,99.2309,99.1721,99.2211,1182.0
2024-05-28 15:00:00,101.16,101.16,101.08,101.08,720.0,99.1819,99.1819,99.1034,99.1034,720.0
2024-05-28 15:05:00,101.0,101.1,101.0,101.06,1700.0,99.025,99.123,99.025,99.0838,1700.0
2024-05-28 15:10:00,101.08,101.15,101.08,101.13,914.0,99.1034,99.1721,99.1034,99.1524,914.0
2024-05-28 15:15:00,101.14,101.19,101.14,101.19,1492.0,99.1622,99.2113,99.1622,99.2113,1492.0
2024-05-28 15:20:00,101.17,101.17,101.07,101.1,957.0,99.1917,99.1917,99.0936,99.123,957.0
2024-05-28 15:25:00,101.13,101.2,101.08,101.08,1959.0,99.1524,99.2211,99.1034,99.1034,1959.0
2024-05-28 15:30:00,101.1,101.11,101.03,101.05,1216.0,99.123,99.1328,99.0544,99.074,1216.0
2024-05-28 15:35:00,101.04,101.17,101.02,101.1,2960.0,99.0642,99.1917,99.0446,99.123,2960.0
2024-05-28 15:40:00,101.09,101.15,101.01,101.15,3531.0,99.1132,99.1721,99.0348,99.1721,3531.0
2024-05-28 15:45:00,101.24,101.29,101.19,101.2,3257.0,99.2603,99.3093,99.2113,99.2211,3257.0
2024-05-28 15:50:00,101.2,101.21,101.08,101.08,2095.0,99.2211,99.2309,99.1034,99.1034,2095.0
2024-05-28 15:55:00,101.08,101.11,100.65,100.86,20063.0,99.1034,99.1328,98.6818,98.8877,20063.0
2024-05-29 09:30:00,100.08,100.19,100.08,100.12,600.0,98.123,98.2308,98.123,98.1622,600.0
2024-05-29 09:35:00,100.55,100.55,100.47,100.47,200.0,98.5838,98.5838,98.5053,98.5053,200.0
2024-05-29 09:40:00,100.66,100.66,100.49,100.49,400.0,98.6916,98.6916,98.525,98.525,400.0
2024-05-29 09:45:00,100.42,100.42,100.42,100.42,100.0,98.4563,98.4563,98.4563,98.4563,100.0
2024-05-29 09:50:00,100.33,100.33,100.32,100.32,200.0,98.3681,98.3681,98.3583,98.3583,200.0
2024-05-29 09:55:00,100.14,100.25,100.14,100.25,300.0,98.1818,98.2897,98.1818,98.2897,300.0
2024-05-29 10:00:00,100.25,100.25,100.25,100.25,0.0,98.2897,98.2897,98.2897,98.2897,0.0
2024-05-29 10:05:00,100.41,100.56,100.41,100.56,300.0,98.4465,98.5936,98.4465,98.5936,300.0
2024-05-29 10:10:00,100.49,100.49,100.28,100.28,400.0,98.525,98.525,98.3191,98.3191,400.0
2024-05-29 10:15:00,100.23,100.23,100.23,100.23,200.0,98.27,98.27,98.27,98.27,200.0
2024-05-29 10:20:00,100.35,100.35,100.35,100.35,145.0,98.3877,98.3877,98.3877,98.3877,145.0
2024-05-29 10:25:00,100.29,100.29,100.2,100.23,400.0,98.3289,98.3289,98.2406,98.27,400.0
2024-05-29 10:30:00,100.24,100.24,100.24,100.24,100.0,98.2798,98.2798,98.2798,98.2798,100.0
2024-05-29 10:35:00,100.22,100.29,100.22,100.29,400.0,98.2602,98.3289,98.2602,98.3289,400.0
2024-05-29 10:40:00,100.31,100.31,100.31,100.31,100.0,98.3485,98.3485,98.3485,98.3485,100.0
2024-05-29 10:45:00,100.31,100.31,100.31,100.31,0.0,98.3485,98.3485,98.3485,98.3485,0.0
2024-05-29 10:50:00,100.45,100.46,100.38,100.38,400.0,98.4857,98.4955,98.4171,98.4171,400.0
2024-05-29 10:55:00,100.34,100.38,100.25,100.25,1000.0,98.3779,98.4171,98.2897,98.2897,1000.0
2024-05-29 11:00:00,100.22,100.27,100.22,100.27,200.0,98.2602,98.3093,98.2602,98.3093,200.0
2024-05-29 11:05:00,100.37,100.43,100.37,100.43,300.0,98.4073,98.4661,98.4073,98.4661,300.0
2024-05-29 11:10:00,100.5,100.5,100.5,100.5,205.0,98.5348,98.5348,98.5348,98.5348,205.0
2024-05-29 11:15:00,100.58,100.58,100.58,100.58,100.0,98.6132,98.6132,98.6132,98.6132,100.0
2024-05-29 11:20:00,100.6,100.6,100.6,100.6,100.0,98.6328,98.6328,98.6328,98.6328,100.0
2024-05-29 11:25:00,100.7,100.77,100.7,100.77,300.0,98.7309,98.7995,98.7309,98.7995,300.0
2024-05-29 11:30:00,100.75,100.77,100.75,100.77,300.0,98.7799,98.7995,98.7799,98.7995,300.0
2024-05-29 11:35:00,100.85,100.85,100.85,100.85,100.0,98.8779,98.8779,98.8779,98.8779,100.0
2024-05-29 11:40:00,100.82,100.82,100.79,100.79,300.0,98.8485,98.8485,98.8191,98.8191,300.0
2024-05-29 11:45:00,100.81,100.81,100.81,100.81,100.0,98.8387,98.8387,98.8387,98.8387,100.0
2024-05-29 11:50:00,100.86,100.86,100.86,100.86,100.0,98.8877,98.8877,98.8877,98.8877,100.0
2024-05-29 11:55:00,100.84,100.84,100.84,100.84,100.0,98.8681,98.8681,98.8681,98.8681,100.0
2024-05-29 12:00:00,100.65,100.67,100.65,100.67,200.0,98.6818,98.7014,98.6818,98.7014,200.0
2024-05-29 12:05:00,100.57,100.57,100.57,100.57,100.0,98.6034,98.6034,98.6034,98.6034,100.0
2024-05-29 12:10:00,100.62,100.65,100.62,100.65,300.0,98.6524,98.6818,98.6524,98.6818,300.0
2024-05-29 12:15:00,100.72,100.72,100.72,100.72,100.0,98.7505,98.7505,98.7505,98.7505,100.0
2024-05-29 12:20:00,100.78,100.82,100.78,100.82,400.0,98.8093,98.8485,98.8093,98.8485,400.0
2024-05-29 12:25:00,100.77,100.77,100.77,100.77,100.0,98.7995,98.7995,98.7995,98.7995,100.0
2024-05-29 12:30:00,100.79,100.79,100.79,100.79,100.0,98.8191,98.8191,98.8191,98.8191,100.0
2024-05-29 12:35:00,100.79,100.79,100.79,100.79,100.0,98.8191,98.8191,98.8191,98.8191,100.0
2024-05-29 12:40:00,100.85,100.85,100.84,100.84,400.0,98.8779,98.8779,98.8681,98.8681,400.0
2024-05-29 12:45:00,100.86,100.86,100.86,100.86,100.0,98.8877,98.8877,98.8877,98.8877,100.0
2024-05-29 12:50:00,100.89,100.89,100.89,100.89,100.0,98.9171,98.9171,98.9171,98.9171,100.0
2024-05-29 12:55:00,100.88,100.88,100.62,100.65,600.0,98.9073,98.9073,98.6524,98.6818,600.0
2024-05-29 13:00:00,100.65,100.65,100.65,100.65,200.0,98.6818,98.6818,98.6818,98.6818,200.0
2024-05-29 13:05:00,100.6,100.62,100.6,100.62,200.0,98.6328,98.6524,98.6328,98.6524,200.0
2024-05-29 13:10:00,100.62,100.62,100.62,100.62,0.0,98.6524,98.6524,98.6524,98.6524,0.0
2024-05-29 13:15:00,100.55,100.55,100.54,100.54,200.0,98.5838,98.5838,98.574,98.574,200.0
2024-05-29 13:20:00,100.54,100.54,100.54,100.54,0.0,98.574,98.574,98.574,98.574,0.0
2024-05-29 13:25:00,100.48,100.48,100.48,100.48,100.0,98.5152,98.5152,98.5152,98.5152,100.0
2024-05-29 13:30:00,100.44,100.47,100.44,100.47,200.0,98.4759,98.5053,98.4759,98.5053,200.0
2024-05-29 13:35:00,100.34,100.42,100.34,100.42,500.0,98.3779,98.4563,98.3779,98.4563,500.0
2024-05-29 13:40:00,100.43,100.43,100.38,100.38,200.0,98.4661,98.4661,98.4171,98.4171,200.0
2024-05-29 13:45:00,100.42,100.42,100.42,100.42,100.0,98.4563,98.4563,98.4563,98.4563,100.0
2024-05-29 13:50:00,100.44,100.53,100.44,100.53,200.0,98.4759,98.5642,98.4759,98.5642,200.0
2024-05-29 13:55:00,100.58,100.58,100.54,100.54,200.0,98.6132,98.6132,98.574,98.574,200.0
2024-05-29 14:00:00,100.5,100.5,100.5,100.5,200.0,98.5348,98.5348,98.5348,98.5348,200.0
2024-05-29 14:05:00,100.54,100.54,100.54,100.54,100.0,98.574,98.574,98.574,98.574,100.0
2024-05-29 14:10:00,100.58,100.58,100.58,100.58,100.0,98.6132,98.6132,98.6132,98.6132,100.0
2024-05-29 14:15:00,100.61,100.64,100.61,100.64,200.0,98.6426,98.672,98.6426,98.672,200.0
2024-05-29 14:20:00,100.64,100.64,100.63,100.63,300.0,98.672,98.672,98.6622,98.6622,300.0
2024-05-29 14:25:00,100.66,100.67,100.63,100.63,400.0,98.6916,98.7014,98.6622,98.6622,400.0
2024-05-29 14:30:00,100.58,100.58,100.54,100.56,300.0,98.6132,98.6132,98.574,98.5936,300.0
2024-05-29 14:35:00,100.62,100.63,100.62,100.63,200.0,98.6524,98.6622,98.6524,98.6622,200.0
2024-05-29 14:40:00,100.72,100.78,100.58,100.58,500.0,98.7505,98.8093,98.6132,98.6132,500.0
2024-05-29 14:45:00,100.58,100.58,100.58,100.58,0.0,98.6132,98.6132,98.6132,98.6132,0.0
2024-05-29 14:50:00,100.48,100.53,100.48,100.53,500.0,98.5152,98.5642,98.5152,98.5642,500.0
2024-05-29 14:55:00,100.56,100.58,100.51,100.51,600.0,98.5936,98.6132,98.5446,98.5446,600.0
2024-05-29 15:00:00,100.47,100.48,100.47,100.48,300.0,98.5053,98.5152,98.5053,98.5152,300.0
2024-05-29 15:05:00,100.5,100.5,100.48,100.48,517.0,98.5348,98.5348,98.5152,98.5152,517.0
2024-05-29 15:10:00,100.46,100.51,100.46,100.51,554.0,98.4955,98.5446,98.4955,98.5446,554.0
2024-05-29 15:15:00,100.54,100.54,100.51,100.51,700.0,98.574,98.574,98.5446,98.5446,700.0
2024-05-29 15:20:00,100.5,100.57,100.49,100.57,1875.0,98.5348,98.6034,98.525,98.6034,1875.0
2024-05-29 15:25:00,100.57,100.6,100.57,100.6,800.0,98.6034,98.6328,98.6034,98.6328,800.0
2024-05-29 15:30:00,100.58,100.58,100.54,100.55,300.0,98.6132,98.6132,98.574,98.5838,300.0
2024-05-29 15:35:00,100.63,100.68,100.61,100.68,1600.0,98.6622,98.7112,98.6426,98.7112,1600.0
2024-05-29 15:40:00,100.66,100.68,100.61,100.67,800.0,98.6916,98.7112,98.6426,98.7014,800.0
2024-05-29 15:45:00,100.68,100.68,100.61,100.65,1538.0,98.7112,98.7112,98.6426,98.6818,1538.0
2024-05-29 15:50:00,100.64,100.64,100.53,100.53,2367.0,98.672,98.672,98.5642,98.5642,2367.0
2024-05-29 15:55:00,100.46,100.72,100.37,100.66,6856.0,98.4955,98.7505,98.4073,98.6916,6856.0
2024-05-30 09:35:00,101.35,101.35,101.2,101.2,200.0,99.3681,99.3681,99.2211,99.2211,200.0
2024-05-30 09:40:00,101.37,101.37,101.36,101.36,200.0,99.3877,99.3877,99.3779,99.3779,200.0
2024-05-30 09:45:00,101.36,101.36,101.36,101.36,0.0,99.3779,99.3779,99.3779,99.3779,0.0
2024-05-30 09:50:00,101.25,101.25,101.25,101.25,113.0,99.2701,99.2701,99.2701,99.2701,113.0
2024-05-30 09:55:00,101.61,101.61,101.61,101.61,100.0,99.6231,99.6231,99.6231,99.6231,100.0
2024-05-30 10:00:00,101.7,101.7,101.58,101.59,500.0,99.7113,99.7113,99.5936,99.6034,500.0
2024-05-30 10:05:00,101.59,101.59,101.59,101.59,0.0,99.6034,99.6034,99.6034,99.6034,0.0
2024-05-30 10:10:00,101.79,101.8,101.76,101.76,600.0,99.7995,99.8093,99.7701,99.7701,600.0
2024-05-30 10:15:00,101.77,101.81,101.77,101.81,400.0,99.7799,99.8191,99.7799,99.8191,400.0
2024-05-30 10:20:00,101.78,101.79,101.78,101.79,200.0,99.7897,99.7995,99.7897,99.7995,200.0
2024-05-30 10:25:00,101.8,101.8,101.68,101.68,300.0,99.8093,99.8093,99.6917,99.6917,300.0
2024-05-30 10:30:00,101.71,101.71,101.58,101.63,400.0,99.7211,99.7211,99.5936,99.6427,400.0
2024-05-30 10:35:00,101.65,101.65,101.65,101.65,300.0,99.6623,99.6623,99.6623,99.6623,300.0
2024-05-30 10:40:00,101.73,101.73,101.7,101.7,265.0,99.7407,99.7407,99.7113,99.7113,265.0
2024-05-30 10:45:00,101.7,101.7,101.7,101.7,0.0,99.7113,99.7113,99.7113,99.7113,0.0
2024-05-30 10:50:00,101.83,101.83,101.83,101.83,316.0,99.8388,99.8388,99.8388,99.8388,316.0
2024-05-30 10:55:00,101.83,101.83,101.83,101.83,0.0,99.8388,99.8388,99.8388,99.8388,0.0
2024-05-30 11:00:00,101.66,101.66,101.63,101.66,300.0,99.6721,99.6721,99.6427,99.6721,300.0
2024-05-30 11:05:00,101.65,101.65,101.65,101.65,100.0,99.6623,99.6623,99.6623,99.6623,100.0
2024-05-30 11:10:00,101.72,101.72,101.71,101.71,200.0,99.7309,99.7309,99.7211,99.7211,200.0
2024-05-30 11:15:00,101.79,101.79,101.79,101.79,100.0,99.7995,99.7995,99.7995,99.7995,100.0
2024-05-30 11:20:00,101.81,101.81,101.81,101.81,100.0,99.8191,99.8191,99.8191,99.8191,100.0
2024-05-30 11:25:00,101.74,101.74,101.74,101.74,200.0,99.7505,99.7505,99.7505,99.7505,200.0
2024-05-30 11:30:00,101.75,101.81,101.75,101.81,400.0,99.7603,99.8191,99.7603,99.8191,400.0
2024-05-30 11:35:00,101.81,101.81,101.81,101.81,0.0,99.8191,99.8191,99.8191,99.8191,0.0
2024-05-30 11:40:00,101.6,101.6,101.6,101.6,100.0,99.6133,99.6133,99.6133,99.6133,100.0
2024-05-30 11:45:00,101.54,101.58,101.54,101.58,314.0,99.5544,99.5936,99.5544,99.5936,314.0
2024-05-30 11:50:00,101.59,101.59,101.45,101.45,900.0,99.6034,99.6034,99.4662,99.4662,900.0
2024-05-30 11:55:00,101.37,101.47,101.37,101.47,500.0,99.3877,99.4858,99.3877,99.4858,500.0
2024-05-30 12:00:00,101.47,101.47,101.47,101.47,0.0,99.4858,99.4858,99.4858,99.4858,0.0
2024-05-30 12:05:00,101.56,101.56,101.56,101.56,100.0,99.574,99.574,99.574,99.574,100.0
2024-05-30 12:10:00,101.65,101.66,101.62,101.66,400.0,99.6623,99.6721,99.6329,99.6721,400.0
2024-05-30 12:15:00,101.77,101.77,101.77,101.77,100.0,99.7799,99.7799,99.7799,99.7799,100.0
2024-05-30 12:20:00,101.76,101.76,101.76,101.76,100.0,99.7701,99.7701,99.7701,99.7701,100.0
2024-05-30 12:25:00,101.79,101.79,101.77,101.77,200.0,99.7995,99.7995,99.7799,99.7799,200.0
2024-05-30 12:30:00,101.74,101.75,101.74,101.75,300.0,99.7505,99.7603,99.7505,99.7603,300.0
2024-05-30 12:35:00,101.76,101.76,101.76,101.76,100.0,99.7701,99.7701,99.7701,99.7701,100.0
2024-05-30 12:40:00,101.79,101.79,101.79,101.79,100.0,99.7995,99.7995,99.7995,99.7995,100.0
2024-05-30 12:45:00,101.87,101.88,101.87,101.88,200.0,99.878,99.8878,99.878,99.8878,200.0
2024-05-30 12:50:00,101.78,101.83,101.78,101.83,200.0,99.7897,99.8388,99.7897,99.8388,200.0
2024-05-30 12:55:00,101.84,101.89,101.84,101.89,600.0,99.8486,99.8976,99.8486,99.8976,600.0
2024-05-30 13:00:00,101.89,101.89,101.89,101.89,0.0,99.8976,99.8976,99.8976,99.8976,0.0
2024-05-30 13:05:00,101.86,101.87,101.8,101.8,400.0,99.8682,99.878,99.8093,99.8093,400.0
2024-05-30 13:10:00,101.81,101.82,101.81,101.82,200.0,99.8191,99.829,99.8191,99.829,200.0
2024-05-30 13:15:00,101.81,101.85,101.81,101.85,200.0,99.8191,99.8584,99.8191,99.8584,200.0
2024-05-30 13:20:00,101.87,101.87,101.87,101.87,100.0,99.878,99.878,99.878,99.878,100.0
2024-05-30 13:25:00,101.83,101.83,101.83,101.83,174.0,99.8388,99.8388,99.8388,99.8388,174.0
2024-05-30 13:30:00,101.86,101.87,101.86,101.87,306.0,99.8682,99.878,99.8682,99.878,306.0
2024-05-30 13:35:00,101.86,101.86,101.85,101.85,200.0,99.8682,99.8682,99.8584,99.8584,200.0
2024-05-30 13:40:00,101.84,101.85,101.83,101.85,300.0,99.8486,99.8584,99.8388,99.8584,300.0
2024-05-30 13:45:00,101.88,101.88,101.84,101.84,310.0,99.8878,99.8878,99.8486,99.8486,310.0
2024-05-30 13:50:00,101.8,101.8,101.78,101.78,457.0,99.8093,99.8093,99.7897,99.7897,457.0
2024-05-30 13:55:00,101.8,101.8,101.8,101.8,100.0,99.8093,99.8093,99.8093,99.8093,100.0
2024-05-30 14:00:00,101.82,101.82,101.79,101.79,500.0,99.829,99.829,99.7995,99.7995,500.0
2024-05-30 14:05:00,101.78,101.78,101.78,101.78,200.0,99.7897,99.7897,99.7897,99.7897,200.0
2024-05-30 14:10:00,101.78,101.78,101.78,101.78,100.0,99.7897,99.7897,99.7897,99.7897,100.0
2024-05-30 14:15:00,101.75,101.85,101.74,101.85,400.0,99.7603,99.8584,99.7505,99.8584,400.0
2024-05-30 14:20:00,101.82,101.82,101.82,101.82,100.0,99.829,99.829,99.829,99.829,100.0
2024-05-30 14:25:00,101.83,101.85,101.83,101.85,389.0,99.8388,99.8584,99.8388,99.8584,389.0
2024-05-30 14:30:00,101.89,101.91,101.89,101.9,300.0,99.8976,99.9172,99.8976,99.9074,300.0
2024-05-30 14:35:00,101.85,101.85,101.84,101.84,200.0,99.8584,99.8584,99.8486,99.8486,200.0
2024-05-30 14:40:00,101.79,101.8,101.77,101.78,866.0,99.7995,99.8093,99.7799,99.7897,866.0
2024-05-30 14:45:00,101.86,101.88,101.86,101.88,489.0,99.8682,99.8878,99.8682,99.8878,489.0
2024-05-30 14:50:00,101.9,101.95,101.9,101.95,727.0,99.9074,99.9564,99.9074,99.9564,727.0
2024-05-30 14:55:00,101.95,101.98,101.95,101.98,500.0,99.9564,99.9858,99.9564,99.9858,500.0
2024-05-30 15:00:00,101.9,101.9,101.9,101.9,100.0,99.9074,99.9074,99.9074,99.9074,100.0
2024-05-30 15:05:00,101.85,101.9,101.85,101.9,400.0,99.8584,99.9074,99.8584,99.9074,400.0
2024-05-30 15:10:00,101.9,101.9,101.9,101.9,0.0,99.9074,99.9074,99.9074,99.9074,0.0
2024-05-30 15:15:00,101.89,101.89,101.89,101.89,100.0,99.8976,99.8976,99.8976,99.8976,100.0
2024-05-30 15:20:00,101.79,101.85,101.77,101.83,600.0,99.7995,99.8584,99.7799,99.8388,600.0
2024-05-30 15:25:00,101.91,101.93,101.89,101.93,400.0,99.9172,99.9368,99.8976,99.9368,400.0
2024-05-30 15:30:00,101.98,101.98,101.9,101.93,912.0,99.9858,99.9858,99.9074,99.9368,912.0
2024-05-30 15:35:00,101.85,101.85,101.75,101.79,1017.0,99.8584,99.8584,99.7603,99.7995,1017.0
2024-05-30 15:40:00,101.86,101.86,101.8,101.8,200.0,99.8682,99.8682,99.8093,99.8093,200.0
2024-05-30 15:45:00,101.77,101.81,101.75,101.75,1803.0,99.7799,99.8191,99.7603,99.7603,1803.0
2024-05-30 15:50:00,101.88,101.96,101.88,101.9,1102.0,99.8878,99.9662,99.8878,99.9074,1102.0
2024-05-30 15:55:00,101.91,102.2,101.88,102.17,7390.0,99.9172,100.2015,99.8878,100.1721,7390.0
2024-05-31 09:30:00,102.56,102.56,102.56,102.56,200.0,100.5545,100.5545,100.5545,100.5545,200.0
2024-05-31 09:35:00,102.74,102.74,102.74,102.74,1200.0,100.731,100.731,100.731,100.731,1200.0
2024-05-31 09:40:00,102.48,102.48,102.32,102.39,393.0,100.476,100.476,100.3192,100.3878,393.0
2024-05-31 09:45:00,102.16,102.16,102.16,102.16,100.0,100.1623,100.1623,100.1623,100.1623,100.0
2024-05-31 09:50:00,102.06,102.19,102.06,102.19,200.0,100.0643,100.1917,100.0643,100.1917,200.0
2024-05-31 09:55:00,102.55,102.75,102.55,102.75,252.0,100.5447,100.7408,100.5447,100.7408,252.0
2024-05-31 10:00:00,102.78,102.79,102.56,102.56,700.0,100.7702,100.78,100.5545,100.5545,700.0
2024-05-31 10:05:00,102.53,102.56,102.48,102.56,400.0,100.5251,100.5545,100.476,100.5545,400.0
2024-05-31 10:10:00,102.69,102.74,102.58,102.58,700.0,100.6819,100.731,100.5741,100.5741,700.0
2024-05-31 10:15:00,102.54,102.54,102.35,102.35,500.0,100.5349,100.5349,100.3486,100.3486,500.0
2024-05-31 10:20:00,102.39,102.5,102.39,102.5,204.0,100.3878,100.4957,100.3878,100.4957,204.0
2024-05-31 10:25:00,102.54,102.55,102.53,102.55,357.0,100.5349,100.5447,100.5251,100.5447,357.0
2024-05-31 10:30:00,102.61,102.61,102.54,102.54,200.0,100.6035,100.6035,100.5349,100.5349,200.0
2024-05-31 10:35:00,102.55,102.55,102.55,102.55,100.0,100.5447,100.5447,100.5447,100.5447,100.0
2024-05-31 10:40:00,102.68,102.68,102.61,102.61,300.0,100.6721,100.6721,100.6035,100.6035,300.0
2024-05-31 10:45:00,102.63,102.76,102.63,102.76,300.0,100.6231,100.7506,100.6231,100.7506,300.0
2024-05-31 10:50:00,102.76,102.76,102.76,102.76,0.0,100.7506,100.7506,100.7506,100.7506,0.0
2024-05-31 10:55:00,102.83,102.84,102.72,102.72,400.0,100.8192,100.829,100.7114,100.7114,400.0
2024-05-31 11:00:00,102.78,102.81,102.77,102.78,557.0,100.7702,100.7996,100.7604,100.7702,557.0
2024-05-31 11:05:00,102.81,102.86,102.81,102.86,300.0,100.7996,100.8486,100.7996,100.8486,300.0
2024-05-31 11:10:00,102.95,102.96,102.89,102.89,425.0,100.9369,100.9467,100.878,100.878,425.0
2024-05-31 11:15:00,102.93,102.93,102.83,102.89,700.0,100.9172,100.9172,100.8192,100.878,700.0
2024-05-31 11:20:00,102.78,102.78,102.78,102.78,100.0,100.7702,100.7702,100.7702,100.7702,100.0
2024-05-31 11:25:00,103.05,103.05,103.02,103.02,200.0,101.0349,101.0349,101.0055,101.0055,200.0
2024-05-31 11:30:00,103.06,103.06,102.83,102.86,1247.0,101.0447,101.0447,100.8192,100.8486,1247.0
2024-05-31 11:35:00,102.91,102.95,102.89,102.89,1096.0,100.8976,100.9369,100.878,100.878,1096.0
2024-05-31 11:40:00,102.89,102.9,102.87,102.87,300.0,100.878,100.8878,100.8584,100.8584,300.0
2024-05-31 11:45:00,102.87,102.87,102.87,102.87,0.0,100.8584,100.8584,100.8584,100.8584,0.0
2024-05-31 11:50:00,102.94,102.94,102.85,102.85,700.0,100.927,100.927,100.8388,100.8388,700.0
2024-05-31 11:55:00,102.83,102.88,102.82,102.88,400.0,100.8192,100.8682,100.8094,100.8682,400.0
2024-05-31 12:00:00,102.86,102.92,102.86,102.92,600.0,100.8486,100.9074,100.8486,100.9074,600.0
2024-05-31 12:05:00,102.97,102.97,102.97,102.97,248.0,100.9565,100.9565,100.9565,100.9565,248.0
2024-05-31 12:10:00,102.99,102.99,102.98,102.98,200.0,100.9761,100.9761,100.9663,100.9663,200.0
2024-05-31 12:15:00,102.95,102.97,102.95,102.96,500.0,100.9369,100.9565,100.9369,100.9467,500.0
2024-05-31 12:20:00,102.95,102.95,102.93,102.93,300.0,100.9369,100.9369,100.9172,100.9172,300.0
2024-05-31 12:25:00,102.95,102.98,102.94,102.96,780.0,100.9369,100.9663,100.927,100.9467,780.0
2024-05-31 12:30:00,102.9,102.91,102.88,102.89,768.0,100.8878,100.8976,100.8682,100.878,768.0
2024-05-31 12:35:00,102.86,102.94,102.86,102.94,300.0,100.8486,100.927,100.8486,100.927,300.0
2024-05-31 12:40:00,102.96,103.04,102.96,103.02,500.0,100.9467,101.0251,100.9467,101.0055,500.0
2024-05-31 12:45:00,103.02,103.02,103.02,103.02,100.0,101.0055,101.0055,101.0055,101.0055,100.0
2024-05-31 12:50:00,103.0,103.08,103.0,103.08,1200.0,100.9859,101.0643,100.9859,101.0643,1200.0
2024-05-31 12:55:00,103.09,103.16,103.09,103.12,700.0,101.0741,101.1427,101.0741,101.1035,700.0
2024-05-31 13:00:00,103.15,103.21,103.15,103.21,300.0,101.1329,101.1918,101.1329,101.1918,300.0
2024-05-31 13:05:00,103.2,103.28,103.2,103.27,700.0,101.182,101.2604,101.182,101.2506,700.0
2024-05-31 13:10:00,103.23,103.27,103.22,103.23,514.0,101.2114,101.2506,101.2016,101.2114,514.0
2024-05-31 13:15:00,103.29,103.39,103.29,103.39,1157.0,101.2702,101.3682,101.2702,101.3682,1157.0
2024-05-31 13:20:00,103.41,103.42,103.37,103.37,300.0,101.3879,101.3977,101.3486,101.3486,300.0
2024-05-31 13:25:00,103.42,103.42,103.42,103.42,100.0,101.3977,101.3977,101.3977,101.3977,100.0
2024-05-31 13:30:00,103.53,103.53,103.52,103.52,757.0,101.5055,101.5055,101.4957,101.4957,757.0
2024-05-31 13:35:00,103.5,103.5,103.45,103.47,900.0,101.4761,101.4761,101.4271,101.4467,900.0
2024-05-31 13:40:00,103.56,103.56,103.51,103.51,1257.0,101.5349,101.5349,101.4859,101.4859,1257.0
2024-05-31 13:45:00,103.49,103.49,103.49,103.49,200.0,101.4663,101.4663,101.4663,101.4663,200.0
2024-05-31 13:50:00,103.5,103.51,103.45,103.45,500.0,101.4761,101.4859,101.4271,101.4271,500.0
2024-05-31 13:55:00,103.38,103.49,103.38,103.48,500.0,101.3584,101.4663,101.3584,101.4565,500.0
2024-05-31 14:00:00,103.44,103.44,103.43,103.43,300.0,101.4173,101.4173,101.4075,101.4075,300.0
2024-05-31 14:05:00,103.34,103.38,103.34,103.38,300.0,101.3192,101.3584,101.3192,101.3584,300.0
2024-05-31 14:10:00,103.42,103.42,103.39,103.42,600.0,101.3977,101.3977,101.3682,101.3977,600.0
2024-05-31 14:15:00,103.41,103.54,103.41,103.54,900.0,101.3879,101.5153,101.3879,101.5153,900.0
2024-05-31 14:20:00,103.57,103.57,103.49,103.49,300.0,101.5447,101.5447,101.4663,101.4663,300.0
2024-05-31 14:25:00,103.56,103.56,103.43,103.43,557.0,101.5349,101.5349,101.4075,101.4075,557.0
2024-05-31 14:30:00,103.48,103.48,103.46,103.46,600.0,101.4565,101.4565,101.4369,101.4369,600.0
2024-05-31 14:35:00,103.47,103.56,103.46,103.55,1500.0,101.4467,101.5349,101.4369,101.5251,1500.0
2024-05-31 14:40:00,103.58,103.61,103.5,103.61,1003.0,101.5545,101.5839,101.4761,101.5839,1003.0
2024-05-31 14:45:00,103.65,103.66,103.62,103.63,1522.0,101.6232,101.633,101.5938,101.6036,1522.0
2024-05-31 14:50:00,103.63,103.63,103.56,103.56,1378.0,101.6036,101.6036,101.5349,101.5349,1378.0
2024-05-31 14:55:00,103.64,103.69,103.64,103.68,400.0,101.6134,101.6624,101.6134,101.6526,400.0
2024-05-31 15:00:00,103.64,103.67,103.58,103.58,800.0,101.6134,101.6428,101.5545,101.5545,800.0
2024-05-31 15:05:00,103.6,103.66,103.6,103.62,1104.0,101.5741,101.633,101.5741,101.5938,1104.0
2024-05-31 15:10:00,103.63,103.7,103.63,103.68,1000.0,101.6036,101.6722,101.6036,101.6526,1000.0
2024-05-31 15:15:00,103.69,103.74,103.69,103.73,1708.0,101.6624,101.7114,101.6624,101.7016,1708.0
2024-05-31 15:20:00,103.73,103.75,103.67,103.72,1509.0,101.7016,101.7212,101.6428,101.6918,1509.0
2024-05-31 15:25:00,103.75,103.75,103.63,103.63,604.0,101.7212,101.7212,101.6036,101.6036,604.0
2024-05-31 15:30:00,103.62,103.74,103.62,103.7,2161.0,101.5938,101.7114,101.5938,101.6722,2161.0
2024-05-31 15:35:00,103.66,103.78,103.51,103.53,1761.0,101.633,101.7506,101.4859,101.5055,1761.0
2024-05-31 15:40:00,103.58,103.6,103.51,103.52,1027.0,101.5545,101.5741,101.4859,101.4957,1027.0
2024-05-31 15:45:00,103.63,103.99,103.56,103.96,3469.0,101.6036,101.9565,101.5349,101.9271,3469.0
2024-05-31 15:50:00,104.01,104.03,103.77,103.77,5042.0,101.9761,101.9957,101.7408,101.7408,5042.0
2024-05-31 15:55:00,103.76,103.9,103.68,103.73,23518.0,101.731,101.8683,101.6526,101.7016,23518.0
2024-06-03 09:30:00,103.54,103.73,103.54,103.73,200.0,101.5153,101.7016,101.5153,101.7016,200.0
2024-06-03 09:35:00,103.79,103.79,103.67,103.75,1057.0,101.7604,101.7604,101.6428,101.7212,1057.0
2024-06-03 09:40:00,103.86,103.86,103.77,103.82,400.0,101.8291,101.8291,101.7408,101.7898,400.0
2024-06-03 09:45:00,103.8,103.86,103.8,103.86,500.0,101.7702,101.8291,101.7702,101.8291,500.0
2024-06-03 09:50:00,103.86,103.86,103.86,103.86,0.0,101.8291,101.8291,101.8291,101.8291,0.0
2024-06-03 09:55:00,103.53,103.54,103.53,103.54,300.0,101.5055,101.5153,101.5055,101.5153,300.0
2024-06-03 10:00:00,103.63,103.63,103.63,103.63,100.0,101.6036,101.6036,101.6036,101.6036,100.0
2024-06-03 10:05:00,103.82,103.82,103.75,103.75,600.0,101.7898,101.7898,101.7212,101.7212,600.0
2024-06-03 10:10:00,103.73,103.89,103.73,103.89,300.0,101.7016,101.8585,101.7016,101.8585,300.0
2024-06-03 10:15:00,104.02,104.05,104.02,104.05,637.0,101.9859,102.0153,101.9859,102.0153,637.0
2024-06-03 10:20:00,104.17,104.17,104.06,104.06,400.0,102.133,102.133,102.0251,102.0251,400.0
2024-06-03 10:25:00,104.08,104.08,104.04,104.04,300.0,102.0448,102.0448,102.0055,102.0055,300.0
2024-06-03 10:30:00,103.94,103.94,103.9,103.93,1868.0,101.9075,101.9075,101.8683,101.8977,1868.0
2024-06-03 10:35:00,103.95,103.95,103.85,103.89,400.0,101.9173,101.9173,101.8193,101.8585,400.0
2024-06-03 10:40:00,103.87,103.87,103.79,103.79,300.0,101.8389,101.8389,101.7604,101.7604,300.0
2024-06-03 10:45:00,103.67,103.67,103.67,103.67,100.0,101.6428,101.6428,101.6428,101.6428,100.0
2024-06-03 10:50:00,103.67,103.67,103.67,103.67,0.0,101.6428,101.6428,101.6428,101.6428,0.0
2024-06-03 10:55:00,103.54,103.54,103.54,103.54,100.0,101.5153,101.5153,101.5153,101.5153,100.0
2024-06-03 11:00:00,103.49,103.71,103.49,103.71,700.0,101.4663,101.682,101.4663,101.682,700.0
2024-06-03 11:05:00,103.69,104.06,103.69,104.0,5456.0,101.6624,102.0251,101.6624,101.9663,5456.0
2024-06-03 11:10:00,104.09,104.21,104.03,104.21,2157.0,102.0546,102.1722,101.9957,102.1722,2157.0
2024-06-03 11:15:00,104.19,104.33,104.13,104.27,2938.0,102.1526,102.2899,102.0938,102.231,2938.0
2024-06-03 11:20:00,104.26,104.36,104.25,104.36,2192.0,102.2212,102.3193,102.2114,102.3193,2192.0
2024-06-03 11:25:00,104.22,104.22,104.05,104.08,1604.0,102.182,102.182,102.0153,102.0448,1604.0
2024-06-03 11:30:00,104.1,104.12,103.99,103.99,400.0,102.0644,102.084,101.9565,101.9565,400.0
2024-06-03 11:35:00,104.06,104.06,103.94,103.94,200.0,102.0251,102.0251,101.9075,101.9075,200.0
2024-06-03 11:40:00,103.89,103.89,103.89,103.89,100.0,101.8585,101.8585,101.8585,101.8585,100.0
2024-06-03 11:45:00,103.99,104.0,103.9,103.95,600.0,101.9565,101.9663,101.8683,101.9173,600.0
2024-06-03 11:50:00,103.95,103.98,103.95,103.95,400.0,101.9173,101.9467,101.9173,101.9173,400.0
2024-06-03 11:55:00,103.93,103.93,103.89,103.89,200.0,101.8977,101.8977,101.8585,101.8585,200.0
2024-06-03 12:00:00,103.86,103.86,103.86,103.86,100.0,101.8291,101.8291,101.8291,101.8291,100.0
2024-06-03 12:05:00,103.78,103.78,103.74,103.74,400.0,101.7506,101.7506,101.7114,101.7114,400.0
2024-06-03 12:10:00,103.68,103.74,103.68,103.74,300.0,101.6526,101.7114,101.6526,101.7114,300.0
2024-06-03 12:15:00,103.54,103.54,103.53,103.53,200.0,101.5153,101.5153,101.5055,101.5055,200.0
2024-06-03 12:20:00,103.53,103.53,103.53,103.53,0.0,101.5055,101.5055,101.5055,101.5055,0.0
2024-06-03 12:25:00,103.67,103.88,103.67,103.86,2700.0,101.6428,101.8487,101.6428,101.8291,2700.0
2024-06-03 12:30:00,103.86,103.86,103.74,103.74,926.0,101.8291,101.8291,101.7114,101.7114,926.0
2024-06-03 12:35:00,103.79,103.79,103.74,103.74,559.0,101.7604,101.7604,101.7114,101.7114,559.0
2024-06-03 12:40:00,103.75,103.76,103.74,103.74,582.0,101.7212,101.731,101.7114,101.7114,582.0
2024-06-03 12:45:00,103.78,103.78,103.63,103.63,357.0,101.7506,101.7506,101.6036,101.6036,357.0
2024-06-03 12:50:00,103.57,103.58,103.45,103.46,942.0,101.5447,101.5545,101.4271,101.4369,942.0
2024-06-03 12:55:00,103.66,103.74,103.66,103.69,300.0,101.633,101.7114,101.633,101.6624,300.0
2024-06-03 13:00:00,103.68,103.69,103.68,103.69,247.0,101.6526,101.6624,101.6526,101.6624,247.0
2024-06-03 13:05:00,103.6,103.63,103.54,103.54,746.0,101.5741,101.6036,101.5153,101.5153,746.0
2024-06-03 13:10:00,103.53,103.53,103.46,103.49,700.0,101.5055,101.5055,101.4369,101.4663,700.0
2024-06-03 13:15:00,103.45,103.45,103.45,103.45,100.0,101.4271,101.4271,101.4271,101.4271,100.0
2024-06-03 13:20:00,103.44,103.44,103.38,103.38,300.0,101.4173,101.4173,101.3584,101.3584,300.0
2024-06-03 13:25:00,103.35,103.47,103.35,103.47,300.0,101.329,101.4467,101.329,101.4467,300.0
2024-06-03 13:30:00,103.43,103.59,103.42,103.59,900.0,101.4075,101.5643,101.3977,101.5643,900.0
2024-06-03 13:35:00,103.7,103.72,103.69,103.72,357.0,101.6722,101.6918,101.6624,101.6918,357.0
2024-06-03 13:40:00,103.72,103.72,103.72,103.72,0.0,101.6918,101.6918,101.6918,101.6918,0.0
2024-06-03 13:45:00,103.55,103.59,103.55,103.57,700.0,101.5251,101.5643,101.5251,101.5447,700.0
2024-06-03 13:50:00,103.54,103.57,103.54,103.57,300.0,101.5153,101.5447,101.5153,101.5447,300.0
2024-06-03 13:55:00,103.63,103.63,103.61,103.61,200.0,101.6036,101.6036,101.5839,101.5839,200.0
2024-06-03 14:00:00,103.68,103.68,103.66,103.68,300.0,101.6526,101.6526,101.633,101.6526,300.0
2024-06-03 14:05:00,103.71,103.71,103.67,103.69,400.0,101.682,101.682,101.6428,101.6624,400.0
2024-06-03 14:10:00,103.73,103.75,103.72,103.75,600.0,101.7016,101.7212,101.6918,101.7212,600.0
2024-06-03 14:15:00,103.78,103.78,103.78,103.78,100.0,101.7506,101.7506,101.7506,101.7506,100.0
2024-06-03 14:20:00,103.76,103.76,103.71,103.71,200.0,101.731,101.731,101.682,101.682,200.0
2024-06-03 14:25:00,103.71,103.76,103.71,103.76,300.0,101.682,101.731,101.682,101.731,300.0
2024-06-03 14:30:00,103.76,103.76,103.76,103.76,0.0,101.731,101.731,101.731,101.731,0.0
2024-06-03 14:35:00,103.85,103.88,103.85,103.86,500.0,101.8193,101.8487,101.8193,101.8291,500.0
2024-06-03 14:40:00,103.9,103.9,103.85,103.85,400.0,101.8683,101.8683,101.8193,101.8193,400.0
2024-06-03 14:45:00,103.87,103.87,103.8,103.8,300.0,101.8389,101.8389,101.7702,101.7702,300.0
2024-06-03 14:50:00,103.83,103.83,103.82,103.82,300.0,101.7996,101.7996,101.7898,101.7898,300.0
2024-06-03 14:55:00,103.85,103.93,103.85,103.93,300.0,101.8193,101.8977,101.8193,101.8977,300.0
2024-06-03 15:00:00,103.91,104.02,103.91,103.99,600.0,101.8781,101.9859,101.8781,101.9565,600.0
2024-06-03 15:05:00,104.06,104.06,104.06,104.06,100.0,102.0251,102.0251,102.0251,102.0251,100.0
2024-06-03 15:10:00,104.13,104.13,104.08,104.08,400.0,102.0938,102.0938,102.0448,102.0448,400.0
2024-06-03 15:15:00,103.99,103.99,103.99,103.99,100.0,101.9565,101.9565,101.9565,101.9565,100.0
2024-06-03 15:20:00,103.99,103.99,103.99,103.99,0.0,101.9565,101.9565,101.9565,101.9565,0.0
2024-06-03 15:25:00,104.07,104.17,104.07,104.17,500.0,102.035,102.133,102.035,102.133,500.0
2024-06-03 15:30:00,104.03,104.05,104.03,104.05,500.0,101.9957,102.0153,101.9957,102.0153,500.0
2024-06-03 15:35:00,104.03,104.07,104.02,104.02,744.0,101.9957,102.035,101.9859,101.9859,744.0
2024-06-03 15:40:00,104.04,104.04,104.04,104.04,200.0,102.0055,102.0055,102.0055,102.0055,200.0
2024-06-03 15:45:00,104.09,104.13,104.07,104.08,423.0,102.0546,102.0938,102.035,102.0448,423.0
2024-06-03 15:50:00,104.13,104.22,104.09,104.18,2560.0,102.0938,102.182,102.0546,102.1428,2560.0
2024-06-03 15:55:00,104.16,104.26,104.01,104.01,5462.0,102.1232,102.2212,101.9761,101.9761,5462.0
2024-06-04 09:45:00,103.62,103.62,103.62,103.62,100.0,101.5938,101.5938,101.5938,101.5938,100.0
2024-06-04 09:50:00,103.58,103.68,103.54,103.54,557.0,101.5545,101.6526,101.5153,101.5153,557.0
2024-06-04 09:55:00,103.56,103.56,103.5,103.52,300.0,101.5349,101.5349,101.4761,101.4957,300.0
2024-06-04 10:00:00,103.56,103.58,103.56,103.58,836.0,101.5349,101.5545,101.5349,101.5545,836.0
2024-06-04 10:05:00,103.72,103.72,103.72,103.72,100.0,101.6918,101.6918,101.6918,101.6918,100.0
2024-06-04 10:10:00,103.73,103.74,103.73,103.74,300.0,101.7016,101.7114,101.7016,101.7114,300.0
2024-06-04 10:15:00,103.74,103.74,103.74,103.74,0.0,101.7114,101.7114,101.7114,101.7114,0.0
2024-06-04 10:20:00,103.72,103.73,103.71,103.71,300.0,101.6918,101.7016,101.682,101.682,300.0
2024-06-04 10:25:00,103.87,103.87,103.87,103.87,300.0,101.8389,101.8389,101.8389,101.8389,300.0
2024-06-04 10:30:00,103.95,104.07,103.95,103.97,600.0,101.9173,102.035,101.9173,101.9369,600.0
2024-06-04 10:35:00,103.94,103.98,103.89,103.91,400.0,101.9075,101.9467,101.8585,101.8781,400.0
2024-06-04 10:40:00,103.95,104.34,103.95,104.34,900.0,101.9173,102.2997,101.9173,102.2997,900.0
2024-06-04 10:45:00,104.22,104.22,104.1,104.1,600.0,102.182,102.182,102.0644,102.0644,600.0
2024-06-04 10:50:00,104.14,104.35,104.14,104.34,600.0,102.1036,102.3095,102.1036,102.2997,600.0
2024-06-04 10:55:00,104.26,104.26,104.19,104.19,200.0,102.2212,102.2212,102.1526,102.1526,200.0
2024-06-04 11:00:00,104.08,104.12,104.08,104.11,500.0,102.0448,102.084,102.0448,102.0742,500.0
2024-06-04 11:05:00,104.14,104.14,104.06,104.06,400.0,102.1036,102.1036,102.0251,102.0251,400.0
2024-06-04 11:10:00,104.1,104.1,104.1,104.1,300.0,102.0644,102.0644,102.0644,102.0644,300.0
2024-06-04 11:15:00,104.27,104.27,104.27,104.27,100.0,102.231,102.231,102.231,102.231,100.0
2024-06-04 11:20:00,104.31,104.31,104.3,104.3,200.0,102.2703,102.2703,102.2605,102.2605,200.0
2024-06-04 11:25:00,104.3,104.37,104.3,104.37,200.0,102.2605,102.3291,102.2605,102.3291,200.0
2024-06-04 11:30:00,104.32,104.32,104.3,104.31,300.0,102.2801,102.2801,102.2605,102.2703,300.0
2024-06-04 11:35:00,104.31,104.31,104.31,104.31,0.0,102.2703,102.2703,102.2703,102.2703,0.0
2024-06-04 11:40:00,104.33,104.33,104.3,104.3,200.0,102.2899,102.2899,102.2605,102.2605,200.0
2024-06-04 11:45:00,104.16,104.2,104.16,104.19,500.0,102.1232,102.1624,102.1232,102.1526,500.0
2024-06-04 11:50:00,104.21,104.29,104.21,104.29,500.0,102.1722,102.2507,102.1722,102.2507,500.0
2024-06-04 11:55:00,104.29,104.29,104.28,104.28,200.0,102.2507,102.2507,102.2408,102.2408,200.0
2024-06-04 12:00:00,104.24,104.24,104.11,104.11,1000.0,102.2016,102.2016,102.0742,102.0742,1000.0
2024-06-04 12:05:00,104.13,104.19,104.13,104.15,1200.0,102.0938,102.1526,102.0938,102.1134,1200.0
2024-06-04 12:10:00,104.17,104.2,104.17,104.19,800.0,102.133,102.1624,102.133,102.1526,800.0
2024-06-04 12:15:00,104.22,104.23,104.17,104.17,1100.0,102.182,102.1918,102.133,102.133,1100.0
2024-06-04 12:20:00,104.19,104.2,104.18,104.2,600.0,102.1526,102.1624,102.1428,102.1624,600.0
2024-06-04 12:25:00,104.25,104.25,104.25,104.25,100.0,102.2114,102.2114,102.2114,102.2114,100.0
2024-06-04 12:30:00,104.39,104.4,104.33,104.33,700.0,102.3487,102.3585,102.2899,102.2899,700.0
2024-06-04 12:35:00,104.34,104.36,104.34,104.35,700.0,102.2997,102.3193,102.2997,102.3095,700.0
2024-06-04 12:40:00,104.35,104.39,104.35,104.39,300.0,102.3095,102.3487,102.3095,102.3487,300.0
2024-06-04 12:45:00,104.47,104.5,104.47,104.48,600.0,102.4271,102.4565,102.4271,102.4369,600.0
2024-06-04 12:50:00,104.38,104.38,104.27,104.31,1400.0,102.3389,102.3389,102.231,102.2703,1400.0
2024-06-04 12:55:00,104.31,104.31,104.31,104.31,0.0,102.2703,102.2703,102.2703,102.2703,0.0
2024-06-04 13:00:00,104.47,104.48,104.4,104.4,400.0,102.4271,102.4369,102.3585,102.3585,400.0
2024-06-04 13:05:00,104.35,104.4,104.34,104.4,500.0,102.3095,102.3585,102.2997,102.3585,500.0
2024-06-04 13:10:00,104.43,104.49,104.43,104.49,386.0,102.3879,102.4467,102.3879,102.4467,386.0
2024-06-04 13:15:00,104.5,104.61,104.5,104.59,400.0,102.4565,102.5644,102.4565,102.5448,400.0
2024-06-04 13:20:00,104.6,104.66,104.6,104.65,1100.0,102.5546,102.6134,102.5546,102.6036,1100.0
2024-06-04 13:25:00,104.64,104.8,104.62,104.79,1428.0,102.5938,102.7507,102.5742,102.7409,1428.0
2024-06-04 13:30:00,104.81,104.82,104.73,104.74,1766.0,102.7605,102.7703,102.682,102.6919,1766.0
2024-06-04 13:35:00,104.74,104.82,104.72,104.73,2453.0,102.6919,102.7703,102.6722,102.682,2453.0
2024-06-04 13:40:00,104.73,104.73,104.68,104.69,600.0,102.682,102.682,102.633,102.6428,600.0
2024-06-04 13:45:00,104.71,104.77,104.71,104.77,700.0,102.6624,102.7213,102.6624,102.7213,700.0
2024-06-04 13:50:00,104.68,104.7,104.64,104.7,619.0,102.633,102.6526,102.5938,102.6526,619.0
2024-06-04 13:55:00,104.71,104.71,104.53,104.54,540.0,102.6624,102.6624,102.486,102.4958,540.0
2024-06-04 14:00:00,104.53,104.6,104.53,104.6,1072.0,102.486,102.5546,102.486,102.5546,1072.0
2024-06-04 14:05:00,104.59,104.59,104.57,104.57,203.0,102.5448,102.5448,102.5252,102.5252,203.0
2024-06-04 14:10:00,104.54,104.54,104.49,104.5,700.0,102.4958,102.4958,102.4467,102.4565,700.0
2024-06-04 14:15:00,104.51,104.79,104.51,104.79,1502.0,102.4663,102.7409,102.4663,102.7409,1502.0
2024-06-04 14:20:00,104.81,104.87,104.81,104.84,400.0,102.7605,102.8193,102.7605,102.7899,400.0
2024-06-04 14:25:00,104.75,104.85,104.75,104.85,900.0,102.7017,102.7997,102.7017,102.7997,900.0
2024-06-04 14:30:00,104.82,104.82,104.8,104.8,300.0,102.7703,102.7703,102.7507,102.7507,300.0
2024-06-04 14:35:00,104.85,104.88,104.81,104.86,800.0,102.7997,102.8291,102.7605,102.8095,800.0
2024-06-04 14:40:00,104.85,104.88,104.85,104.88,500.0,102.7997,102.8291,102.7997,102.8291,500.0
2024-06-04 14:45:00,104.85,104.87,104.81,104.81,700.0,102.7997,102.8193,102.7605,102.7605,700.0
2024-06-04 14:50:00,104.83,104.85,104.83,104.84,500.0,102.7801,102.7997,102.7801,102.7899,500.0
2024-06-04 14:55:00,104.83,104.89,104.83,104.89,1300.0,102.7801,102.8389,102.7801,102.8389,1300.0
2024-06-04 15:00:00,104.81,104.81,104.71,104.74,716.0,102.7605,102.7605,102.6624,102.6919,716.0
2024-06-04 15:05:00,104.77,104.8,104.77,104.78,700.0,102.7213,102.7507,102.7213,102.7311,700.0
2024-06-04 15:10:00,104.8,104.87,104.8,104.87,700.0,102.7507,102.8193,102.7507,102.8193,700.0
2024-06-04 15:15:00,104.85,104.85,104.74,104.77,1100.0,102.7997,102.7997,102.6919,102.7213,1100.0
2024-06-04 15:20:00,104.79,104.81,104.77,104.78,1007.0,102.7409,102.7605,102.7213,102.7311,1007.0
2024-06-04 15:25:00,104.78,104.81,104.75,104.78,2000.0,102.7311,102.7605,102.7017,102.7311,2000.0
2024-06-04 15:30:00,104.76,104.79,104.73,104.79,1200.0,102.7115,102.7409,102.682,102.7409,1200.0
2024-06-04 15:35:00,104.77,104.77,104.73,104.75,700.0,102.7213,102.7213,102.682,102.7017,700.0
2024-06-04 15:40:00,104.76,104.88,104.76,104.81,1735.0,102.7115,102.8291,102.7115,102.7605,1735.0
2024-06-04 15:45:00,104.82,104.93,104.79,104.87,1707.0,102.7703,102.8781,102.7409,102.8193,1707.0
2024-06-04 15:50:00,104.95,104.99,104.86,104.9,1176.0,102.8977,102.937,102.8095,102.8487,1176.0
2024-06-04 15:55:00,104.86,104.86,104.47,104.51,4629.0,102.8095,102.8095,102.4271,102.4663,4629.0
2024-06-05 09:30:00,104.46,104.46,104.46,104.46,100.0,102.4173,102.4173,102.4173,102.4173,100.0
2024-06-05 09:35:00,104.39,104.5,104.39,104.5,700.0,102.3487,102.4565,102.3487,102.4565,700.0
2024-06-05 09:40:00,104.51,104.61,104.51,104.61,200.0,102.4663,102.5644,102.4663,102.5644,200.0
2024-06-05 09:45:00,104.24,104.32,104.24,104.32,311.0,102.2016,102.2801,102.2016,102.2801,311.0
2024-06-05 09:50:00,104.23,104.23,104.18,104.18,357.0,102.1918,102.1918,102.1428,102.1428,357.0
2024-06-05 09:55:00,104.27,104.33,104.27,104.33,200.0,102.231,102.2899,102.231,102.2899,200.0
2024-06-05 10:00:00,104.26,104.45,104.26,104.45,652.0,102.2212,102.4075,102.2212,102.4075,652.0
2024-06-05 10:05:00,104.6,104.67,104.55,104.56,700.0,102.5546,102.6232,102.5056,102.5154,700.0
2024-06-05 10:10:00,104.59,104.69,104.59,104.69,400.0,102.5448,102.6428,102.5448,102.6428,400.0
2024-06-05 10:15:00,104.67,104.72,104.67,104.72,300.0,102.6232,102.6722,102.6232,102.6722,300.0
2024-06-05 10:20:00,104.68,104.71,104.68,104.71,400.0,102.633,102.6624,102.633,102.6624,400.0
2024-06-05 10:25:00,104.58,104.62,104.58,104.62,300.0,102.535,102.5742,102.535,102.5742,300.0
2024-06-05 10:30:00,104.65,104.7,104.65,104.7,300.0,102.6036,102.6526,102.6036,102.6526,300.0
2024-06-05 10:35:00,104.85,104.85,104.77,104.77,300.0,102.7997,102.7997,102.7213,102.7213,300.0
2024-06-05 10:40:00,104.82,104.82,104.74,104.76,500.0,102.7703,102.7703,102.6919,102.7115,500.0
2024-06-05 10:45:00,104.79,104.82,104.79,104.82,200.0,102.7409,102.7703,102.7409,102.7703,200.0
2024-06-05 10:50:00,104.88,104.95,104.87,104.87,700.0,102.8291,102.8977,102.8193,102.8193,700.0
2024-06-05 10:55:00,104.76,104.8,104.76,104.8,400.0,102.7115,102.7507,102.7115,102.7507,400.0
2024-06-05 11:00:00,104.87,104.89,104.82,104.88,1000.0,102.8193,102.8389,102.7703,102.8291,1000.0
2024-06-05 11:05:00,104.9,105.0,104.9,105.0,600.0,102.8487,102.9468,102.8487,102.9468,600.0
2024-06-05 11:10:00,104.93,105.0,104.92,105.0,500.0,102.8781,102.9468,102.8683,102.9468,500.0
2024-06-05 11:15:00,104.99,105.03,104.99,105.03,200.0,102.937,102.9762,102.937,102.9762,200.0
2024-06-05 11:20:00,104.99,105.02,104.99,105.02,200.0,102.937,102.9664,102.937,102.9664,200.0
2024-06-05 11:25:00,104.84,104.87,104.84,104.87,200.0,102.7899,102.8193,102.7899,102.8193,200.0
2024-06-05 11:30:00,104.87,104.87,104.87,104.87,0.0,102.8193,102.8193,102.8193,102.8193,0.0
2024-06-05 11:35:00,104.95,105.21,104.95,105.21,1900.0,102.8977,103.1527,102.8977,103.1527,1900.0
2024-06-05 11:40:00,105.22,105.22,105.17,105.2,500.0,103.1625,103.1625,103.1134,103.1429,500.0
2024-06-05 11:45:00,105.21,105.21,105.11,105.11,600.0,103.1527,103.1527,103.0546,103.0546,600.0
2024-06-05 11:50:00,105.1,105.11,105.06,105.06,600.0,103.0448,103.0546,103.0056,103.0056,600.0
2024-06-05 11:55:00,105.06,105.16,105.06,105.15,1725.0,103.0056,103.1036,103.0056,103.0938,1725.0
2024-06-05 12:00:00,105.13,105.15,105.13,105.15,400.0,103.0742,103.0938,103.0742,103.0938,400.0
2024-06-05 12:05:00,105.17,105.18,105.17,105.18,400.0,103.1134,103.1232,103.1134,103.1232,400.0
2024-06-05 12:10:00,105.19,105.22,105.19,105.22,500.0,103.1331,103.1625,103.1331,103.1625,500.0
2024-06-05 12:15:00,105.19,105.19,105.14,105.14,300.0,103.1331,103.1331,103.084,103.084,300.0
2024-06-05 12:20:00,105.12,105.12,105.03,105.03,400.0,103.0644,103.0644,102.9762,102.9762,400.0
2024-06-05 12:25:00,105.03,105.04,104.99,105.04,700.0,102.9762,102.986,102.937,102.986,700.0
2024-06-05 12:30:00,105.02,105.06,105.02,105.06,700.0,102.9664,103.0056,102.9664,103.0056,700.0
2024-06-05 12:35:00,105.1,105.14,105.1,105.14,200.0,103.0448,103.084,103.0448,103.084,200.0
2024-06-05 12:40:00,105.13,105.17,105.13,105.17,400.0,103.0742,103.1134,103.0742,103.1134,400.0
2024-06-05 12:45:00,105.18,105.23,105.16,105.23,1000.0,103.1232,103.1723,103.1036,103.1723,1000.0
2024-06-05 12:50:00,105.24,105.24,105.16,105.16,600.0,103.1821,103.1821,103.1036,103.1036,600.0
2024-06-05 12:55:00,105.15,105.19,105.14,105.19,1000.0,103.0938,103.1331,103.084,103.1331,1000.0
2024-06-05 13:00:00,105.2,105.26,105.2,105.26,500.0,103.1429,103.2017,103.1429,103.2017,500.0
2024-06-05 13:05:00,105.3,105.37,105.3,105.37,600.0,103.2409,103.3095,103.2409,103.3095,600.0
2024-06-05 13:10:00,105.4,105.49,105.38,105.45,957.0,103.3389,103.4272,103.3193,103.388,957.0
2024-06-05 13:15:00,105.46,105.46,105.44,105.45,500.0,103.3978,103.3978,103.3782,103.388,500.0
2024-06-05 13:20:00,105.4,105.47,105.4,105.44,610.0,103.3389,103.4076,103.3389,103.3782,610.0
2024-06-05 13:25:00,105.46,105.5,105.46,105.5,817.0,103.3978,103.437,103.3978,103.437,817.0
2024-06-05 13:30:00,105.52,105.52,105.47,105.48,505.0,103.4566,103.4566,103.4076,103.4174,505.0
2024-06-05 13:35:00,105.46,105.47,105.43,105.46,731.0,103.3978,103.4076,103.3684,103.3978,731.0
2024-06-05 13:40:00,105.51,105.53,105.51,105.53,400.0,103.4468,103.4664,103.4468,103.4664,400.0
2024-06-05 13:45:00,105.55,105.55,105.51,105.53,600.0,103.486,103.486,103.4468,103.4664,600.0
2024-06-05 13:50:00,105.53,105.56,105.52,105.56,800.0,103.4664,103.4958,103.4566,103.4958,800.0
2024-06-05 13:55:00,105.53,105.53,105.51,105.51,300.0,103.4664,103.4664,103.4468,103.4468,300.0
2024-06-05 14:00:00,105.49,105.53,105.49,105.53,500.0,103.4272,103.4664,103.4272,103.4664,500.0
2024-06-05 14:05:00,105.53,105.55,105.5,105.55,900.0,103.4664,103.486,103.437,103.486,900.0
2024-06-05 14:10:00,105.56,105.56,105.54,105.56,400.0,103.4958,103.4958,103.4762,103.4958,400.0
2024-06-05 14:15:00,105.57,105.58,105.51,105.52,500.0,103.5056,103.5154,103.4468,103.4566,500.0
2024-06-05 14:20:00,105.48,105.51,105.48,105.51,800.0,103.4174,103.4468,103.4174,103.4468,800.0
2024-06-05 14:25:00,105.55,105.55,105.54,105.55,300.0,103.486,103.486,103.4762,103.486,300.0
2024-06-05 14:30:00,105.56,105.68,105.56,105.68,763.0,103.4958,103.6135,103.4958,103.6135,763.0
2024-06-05 14:35:00,105.63,105.65,105.63,105.65,400.0,103.5644,103.5841,103.5644,103.5841,400.0
2024-06-05 14:40:00,105.63,105.69,105.63,105.66,1100.0,103.5644,103.6233,103.5644,103.5939,1100.0
2024-06-05 14:45:00,105.62,105.62,105.54,105.58,700.0,103.5546,103.5546,103.4762,103.5154,700.0
2024-06-05 14:50:00,105.56,105.56,105.53,105.53,300.0,103.4958,103.4958,103.4664,103.4664,300.0
2024-06-05 14:55:00,105.54,105.54,105.51,105.53,300.0,103.4762,103.4762,103.4468,103.4664,300.0
2024-06-05 15:00:00,105.53,105.63,105.53,105.61,1000.0,103.4664,103.5644,103.4664,103.5448,1000.0
2024-06-05 15:05:00,105.54,105.56,105.54,105.56,500.0,103.4762,103.4958,103.4762,103.4958,500.0
2024-06-05 15:10:00,105.55,105.6,105.4,105.4,2141.0,103.486,103.535,103.3389,103.3389,2141.0
2024-06-05 15:15:00,105.3,105.47,105.3,105.45,938.0,103.2409,103.4076,103.2409,103.388,938.0
2024-06-05 15:20:00,105.3,105.38,105.3,105.35,757.0,103.2409,103.3193,103.2409,103.2899,757.0
2024-06-05 15:25:00,105.2,105.22,105.19,105.19,300.0,103.1429,103.1625,103.1331,103.1331,300.0
2024-06-05 15:30:00,105.13,105.13,104.98,104.98,557.0,103.0742,103.0742,102.9272,102.9272,557.0
2024-06-05 15:35:00,104.95,105.05,104.95,105.05,200.0,102.8977,102.9958,102.8977,102.9958,200.0
2024-06-05 15:40:00,105.0,105.0,104.98,104.99,300.0,102.9468,102.9468,102.9272,102.937,300.0
2024-06-05 15:45:00,104.98,104.99,104.92,104.92,900.0,102.9272,102.937,102.8683,102.8683,900.0
2024-06-05 15:50:00,104.94,105.07,104.94,105.01,1917.0,102.8879,103.0154,102.8879,102.9566,1917.0
2024-06-05 15:55:00,105.02,105.06,104.95,104.95,4243.0,102.9664,103.0056,102.8977,102.8977,4243.0
2024-06-06 09:35:00,104.41,104.57,104.41,104.54,400.0,102.3683,102.5252,102.3683,102.4958,400.0
2024-06-06 09:40:00,104.63,104.72,104.62,104.72,300.0,102.584,102.6722,102.5742,102.6722,300.0
2024-06-06 09:45:00,105.0,105.0,105.0,105.0,100.0,102.9468,102.9468,102.9468,102.9468,100.0
2024-06-06 09:50:00,105.03,105.03,104.88,104.88,816.0,102.9762,102.9762,102.8291,102.8291,816.0
2024-06-06 09:55:00,104.95,105.05,104.95,104.97,457.0,102.8977,102.9958,102.8977,102.9174,457.0
2024-06-06 10:00:00,105.02,105.09,105.01,105.01,1204.0,102.9664,103.035,102.9566,102.9566,1204.0
2024-06-06 10:05:00,105.0,105.04,104.95,105.04,800.0,102.9468,102.986,102.8977,102.986,800.0
2024-06-06 10:10:00,105.05,105.05,104.99,104.99,401.0,102.9958,102.9958,102.937,102.937,401.0
2024-06-06 10:15:00,104.99,105.08,104.99,105.08,600.0,102.937,103.0252,102.937,103.0252,600.0
2024-06-06 10:20:00,105.11,105.11,105.05,105.11,1300.0,103.0546,103.0546,102.9958,103.0546,1300.0
2024-06-06 10:25:00,105.1,105.19,105.1,105.19,600.0,103.0448,103.1331,103.0448,103.1331,600.0
2024-06-06 10:30:00,105.23,105.23,105.02,105.09,2200.0,103.1723,103.1723,102.9664,103.035,2200.0
2024-06-06 10:35:00,105.11,105.11,105.07,105.1,584.0,103.0546,103.0546,103.0154,103.0448,584.0
2024-06-06 10:40:00,105.1,105.11,105.04,105.1,800.0,103.0448,103.0546,102.986,103.0448,800.0
2024-06-06 10:45:00,104.96,104.97,104.91,104.95,600.0,102.9075,102.9174,102.8585,102.8977,600.0
2024-06-06 10:50:00,104.94,105.0,104.94,105.0,1000.0,102.8879,102.9468,102.8879,102.9468,1000.0
2024-06-06 10:55:00,104.95,104.98,104.95,104.98,700.0,102.8977,102.9272,102.8977,102.9272,700.0
2024-06-06 11:00:00,105.0,105.04,104.95,104.96,2121.0,102.9468,102.986,102.8977,102.9075,2121.0
2024-06-06 11:05:00,105.02,105.07,105.02,105.07,800.0,102.9664,103.0154,102.9664,103.0154,800.0
2024-06-06 11:10:00,105.07,105.11,105.07,105.11,1900.0,103.0154,103.0546,103.0154,103.0546,1900.0
2024-06-06 11:15:00,105.11,105.13,105.07,105.07,1700.0,103.0546,103.0742,103.0154,103.0154,1700.0
2024-06-06 11:20:00,105.05,105.2,105.05,105.2,1703.0,102.9958,103.1429,102.9958,103.1429,1703.0
2024-06-06 11:25:00,105.19,105.19,105.05,105.05,900.0,103.1331,103.1331,102.9958,102.9958,900.0
2024-06-06 11:30:00,105.02,105.03,105.02,105.03,300.0,102.9664,102.9762,102.9664,102.9762,300.0
2024-06-06 11:35:00,105.02,105.07,105.02,105.05,1300.0,102.9664,103.0154,102.9664,102.9958,1300.0
2024-06-06 11:40:00,105.02,105.04,105.02,105.04,700.0,102.9664,102.986,102.9664,102.986,700.0
2024-06-06 11:45:00,105.07,105.07,104.97,104.97,1300.0,103.0154,103.0154,102.9174,102.9174,1300.0
2024-06-06 11:50:00,104.97,104.97,104.97,104.97,0.0,102.9174,102.9174,102.9174,102.9174,0.0
2024-06-06 11:55:00,104.91,104.93,104.9,104.93,600.0,102.8585,102.8781,102.8487,102.8781,600.0
2024-06-06 12:00:00,104.92,104.92,104.9,104.9,200.0,102.8683,102.8683,102.8487,102.8487,200.0
2024-06-06 12:05:00,104.79,104.82,104.79,104.82,400.0,102.7409,102.7703,102.7409,102.7703,400.0
2024-06-06 12:10:00,104.78,104.81,104.78,104.79,400.0,102.7311,102.7605,102.7311,102.7409,400.0
2024-06-06 12:15:00,104.79,104.79,104.74,104.77,500.0,102.7409,102.7409,102.6919,102.7213,500.0
2024-06-06 12:20:00,104.83,104.83,104.76,104.79,1000.0,102.7801,102.7801,102.7115,102.7409,1000.0
2024-06-06 12:25:00,104.8,104.84,104.77,104.84,900.0,102.7507,102.7899,102.7213,102.7899,900.0
2024-06-06 12:30:00,104.85,104.87,104.84,104.87,600.0,102.7997,102.8193,102.7899,102.8193,600.0
2024-06-06 12:35:00,104.83,104.83,104.79,104.81,800.0,102.7801,102.7801,102.7409,102.7605,800.0
2024-06-06 12:40:00,104.8,104.83,104.8,104.83,300.0,102.7507,102.7801,102.7507,102.7801,300.0
2024-06-06 12:45:00,104.87,104.87,104.79,104.79,537.0,102.8193,102.8193,102.7409,102.7409,537.0
2024-06-06 12:50:00,104.79,104.79,104.77,104.77,500.0,102.7409,102.7409,102.7213,102.7213,500.0
2024-06-06 12:55:00,104.79,104.79,104.69,104.69,500.0,102.7409,102.7409,102.6428,102.6428,500.0
2024-06-06 13:00:00,104.67,104.75,104.65,104.75,900.0,102.6232,102.7017,102.6036,102.7017,900.0
2024-06-06 13:05:00,104.73,104.73,104.72,104.72,400.0,102.682,102.682,102.6722,102.6722,400.0
2024-06-06 13:10:00,104.74,104.76,104.74,104.76,400.0,102.6919,102.7115,102.6919,102.7115,400.0
2024-06-06 13:15:00,104.76,104.79,104.76,104.79,500.0,102.7115,102.7409,102.7115,102.7409,500.0
2024-06-06 13:20:00,104.67,104.71,104.67,104.7,420.0,102.6232,102.6624,102.6232,102.6526,420.0
2024-06-06 13:25:00,104.79,104.79,104.76,104.76,700.0,102.7409,102.7409,102.7115,102.7115,700.0
2024-06-06 13:30:00,104.76,104.81,104.76,104.81,1200.0,102.7115,102.7605,102.7115,102.7605,1200.0
2024-06-06 13:35:00,104.82,104.89,104.82,104.89,300.0,102.7703,102.8389,102.7703,102.8389,300.0
2024-06-06 13:40:00,104.87,104.9,104.87,104.9,200.0,102.8193,102.8487,102.8193,102.8487,200.0
2024-06-06 13:45:00,104.89,104.89,104.87,104.87,800.0,102.8389,102.8389,102.8193,102.8193,800.0
2024-06-06 13:50:00,104.88,104.88,104.84,104.84,500.0,102.8291,102.8291,102.7899,102.7899,500.0
2024-06-06 13:55:00,104.84,104.84,104.79,104.79,300.0,102.7899,102.7899,102.7409,102.7409,300.0
2024-06-06 14:00:00,104.79,104.81,104.76,104.76,300.0,102.7409,102.7605,102.7115,102.7115,300.0
2024-06-06 14:05:00,104.69,104.69,104.57,104.58,1200.0,102.6428,102.6428,102.5252,102.535,1200.0
2024-06-06 14:10:00,104.5,104.53,104.5,104.53,946.0,102.4565,102.486,102.4565,102.486,946.0
2024-06-06 14:15:00,104.5,104.52,104.5,104.52,700.0,102.4565,102.4762,102.4565,102.4762,700.0
2024-06-06 14:20:00,104.55,104.66,104.55,104.64,2800.0,102.5056,102.6134,102.5056,102.5938,2800.0
2024-06-06 14:25:00,104.63,104.66,104.63,104.66,800.0,102.584,102.6134,102.584,102.6134,800.0
2024-06-06 14:30:00,104.68,104.7,104.66,104.69,800.0,102.633,102.6526,102.6134,102.6428,800.0
2024-06-06 14:35:00,104.7,104.71,104.64,104.65,600.0,102.6526,102.6624,102.5938,102.6036,600.0
2024-06-06 14:40:00,104.66,104.71,104.66,104.71,700.0,102.6134,102.6624,102.6134,102.6624,700.0
2024-06-06 14:45:00,104.66,104.7,104.66,104.7,600.0,102.6134,102.6526,102.6134,102.6526,600.0
2024-06-06 14:50:00,104.73,104.89,104.73,104.85,700.0,102.682,102.8389,102.682,102.7997,700.0
2024-06-06 14:55:00,104.9,104.93,104.9,104.91,1200.0,102.8487,102.8781,102.8487,102.8585,1200.0
2024-06-06 15:00:00,104.85,104.9,104.84,104.86,966.0,102.7997,102.8487,102.7899,102.8095,966.0
2024-06-06 15:05:00,104.91,104.91,104.9,104.9,300.0,102.8585,102.8585,102.8487,102.8487,300.0
2024-06-06 15:10:00,104.9,104.92,104.82,104.82,1700.0,102.8487,102.8683,102.7703,102.7703,1700.0
2024-06-06 15:15:00,104.82,104.92,104.82,104.91,1000.0,102.7703,102.8683,102.7703,102.8585,1000.0
2024-06-06 15:20:00,104.9,104.92,104.88,104.92,1500.0,102.8487,102.8683,102.8291,102.8683,1500.0
2024-06-06 15:25:00,104.92,105.01,104.92,105.01,2000.0,102.8683,102.9566,102.8683,102.9566,2000.0
2024-06-06 15:30:00,105.01,105.01,104.88,104.88,1600.0,102.9566,102.9566,102.8291,102.8291,1600.0
2024-06-06 15:35:00,104.76,104.77,104.66,104.68,1300.0,102.7115,102.7213,102.6134,102.633,1300.0
2024-06-06 15:40:00,104.72,104.85,104.72,104.79,2426.0,102.6722,102.7997,102.6722,102.7409,2426.0
2024-06-06 15:45:00,104.76,104.89,104.71,104.83,2200.0,102.7115,102.8389,102.6624,102.7801,2200.0
2024-06-06 15:50:00,104.81,104.83,104.7,104.73,2800.0,102.7605,102.7801,102.6526,102.682,2800.0
2024-06-06 15:55:00,104.75,104.75,104.61,104.65,6700.0,102.7017,102.7017,102.5644,102.6036,6700.0
2024-06-07 09:35:00,104.02,104.02,104.02,104.02,100.0,101.9859,101.9859,101.9859,101.9859,100.0
2024-06-07 09:40:00,104.02,104.02,104.02,104.02,0.0,101.9859,101.9859,101.9859,101.9859,0.0
2024-06-07 09:45:00,104.02,104.02,104.02,104.02,0.0,101.9859,101.9859,101.9859,101.9859,0.0
2024-06-07 09:50:00,103.77,103.77,103.77,103.77,600.0,101.7408,101.7408,101.7408,101.7408,600.0
2024-06-07 09:55:00,103.78,103.96,103.78,103.96,327.0,101.7506,101.9271,101.7506,101.9271,327.0
2024-06-07 10:00:00,103.82,103.82,103.82,103.82,157.0,101.7898,101.7898,101.7898,101.7898,157.0
2024-06-07 10:05:00,103.76,103.77,103.68,103.73,1100.0,101.731,101.7408,101.6526,101.7016,1100.0
2024-06-07 10:10:00,103.74,103.8,103.74,103.76,300.0,101.7114,101.7702,101.7114,101.731,300.0
2024-06-07 10:15:00,103.75,103.79,103.73,103.79,600.0,101.7212,101.7604,101.7016,101.7604,600.0
2024-06-07 10:20:00,103.83,103.83,103.76,103.82,730.0,101.7996,101.7996,101.731,101.7898,730.0
2024-06-07 10:25:00,103.47,103.49,103.47,103.49,300.0,101.4467,101.4663,101.4467,101.4663,300.0
2024-06-07 10:30:00,103.21,103.27,103.21,103.23,600.0,101.1918,101.2506,101.1918,101.2114,600.0
2024-06-07 10:35:00,103.22,103.44,103.22,103.44,906.0,101.2016,101.4173,101.2016,101.4173,906.0
2024-06-07 10:40:00,103.5,103.58,103.5,103.58,300.0,101.4761,101.5545,101.4761,101.5545,300.0
2024-06-07 10:45:00,103.53,103.55,103.42,103.42,729.0,101.5055,101.5251,101.3977,101.3977,729.0
2024-06-07 10:50:00,103.38,103.38,103.27,103.29,500.0,101.3584,101.3584,101.2506,101.2702,500.0
2024-06-07 10:55:00,103.19,103.3,103.19,103.3,900.0,101.1722,101.28,101.1722,101.28,900.0
2024-06-07 11:00:00,103.22,103.24,103.22,103.24,200.0,101.2016,101.2212,101.2016,101.2212,200.0
2024-06-07 11:05:00,103.15,103.24,103.15,103.23,900.0,101.1329,101.2212,101.1329,101.2114,900.0
2024-06-07 11:10:00,103.17,103.37,103.17,103.37,500.0,101.1526,101.3486,101.1526,101.3486,500.0
2024-06-07 11:15:00,103.44,103.45,103.42,103.45,416.0,101.4173,101.4271,101.3977,101.4271,416.0
2024-06-07 11:20:00,103.47,103.65,103.47,103.65,443.0,101.4467,101.6232,101.4467,101.6232,443.0
2024-06-07 11:25:00,103.63,103.63,103.55,103.55,519.0,101.6036,101.6036,101.5251,101.5251,519.0
2024-06-07 11:30:00,103.52,103.59,103.5,103.59,1000.0,101.4957,101.5643,101.4761,101.5643,1000.0
2024-06-07 11:35:00,103.7,103.72,103.7,103.72,300.0,101.6722,101.6918,101.6722,101.6918,300.0
2024-06-07 11:40:00,103.76,103.76,103.76,103.76,100.0,101.731,101.731,101.731,101.731,100.0
2024-06-07 11:45:00,103.74,103.78,103.72,103.78,600.0,101.7114,101.7506,101.6918,101.7506,600.0
2024-06-07 11:50:00,103.81,103.82,103.72,103.74,400.0,101.78,101.7898,101.6918,101.7114,400.0
2024-06-07 11:55:00,103.74,103.76,103.72,103.76,600.0,101.7114,101.731,101.6918,101.731,600.0
2024-06-07 12:00:00,103.85,103.85,103.85,103.85,300.0,101.8193,101.8193,101.8193,101.8193,300.0
2024-06-07 12:05:00,103.89,104.02,103.89,104.02,500.0,101.8585,101.9859,101.8585,101.9859,500.0
2024-06-07 12:10:00,103.98,103.98,103.91,103.91,300.0,101.9467,101.9467,101.8781,101.8781,300.0
2024-06-07 12:15:00,103.94,104.09,103.94,104.09,1200.0,101.9075,102.0546,101.9075,102.0546,1200.0
2024-06-07 12:20:00,104.09,104.09,104.03,104.05,300.0,102.0546,102.0546,101.9957,102.0153,300.0
2024-06-07 12:25:00,103.96,103.98,103.96,103.98,400.0,101.9271,101.9467,101.9271,101.9467,400.0
2024-06-07 12:30:00,103.96,103.98,103.88,103.88,300.0,101.9271,101.9467,101.8487,101.8487,300.0
2024-06-07 12:35:00,103.78,103.79,103.76,103.79,500.0,101.7506,101.7604,101.731,101.7604,500.0
2024-06-07 12:40:00,103.76,103.8,103.76,103.8,300.0,101.731,101.7702,101.731,101.7702,300.0
2024-06-07 12:45:00,103.8,103.8,103.8,103.8,0.0,101.7702,101.7702,101.7702,101.7702,0.0
2024-06-07 12:50:00,103.77,103.84,103.77,103.84,400.0,101.7408,101.8094,101.7408,101.8094,400.0
2024-06-07 12:55:00,103.94,103.94,103.89,103.89,200.0,101.9075,101.9075,101.8585,101.8585,200.0
2024-06-07 13:00:00,103.87,103.87,103.87,103.87,100.0,101.8389,101.8389,101.8389,101.8389,100.0
2024-06-07 13:05:00,103.82,103.87,103.82,103.87,300.0,101.7898,101.8389,101.7898,101.8389,300.0
2024-06-07 13:10:00,103.91,103.91,103.91,103.91,200.0,101.8781,101.8781,101.8781,101.8781,200.0
2024-06-07 13:15:00,103.93,103.93,103.91,103.92,400.0,101.8977,101.8977,101.8781,101.8879,400.0
2024-06-07 13:20:00,103.92,104.02,103.92,104.02,400.0,101.8879,101.9859,101.8879,101.9859,400.0
2024-06-07 13:25:00,103.93,103.93,103.91,103.92,400.0,101.8977,101.8977,101.8781,101.8879,400.0
2024-06-07 13:30:00,103.93,103.94,103.93,103.93,500.0,101.8977,101.9075,101.8977,101.8977,500.0
2024-06-07 13:35:00,103.93,103.93,103.93,103.93,0.0,101.8977,101.8977,101.8977,101.8977,0.0
2024-06-07 13:40:00,103.93,103.93,103.93,103.93,0.0,101.8977,101.8977,101.8977,101.8977,0.0
2024-06-07 13:45:00,103.64,103.67,103.64,103.67,400.0,101.6134,101.6428,101.6134,101.6428,400.0
2024-06-07 13:50:00,103.68,103.73,103.68,103.73,300.0,101.6526,101.7016,101.6526,101.7016,300.0
2024-06-07 13:55:00,103.7,103.73,103.7,103.73,200.0,101.6722,101.7016,101.6722,101.7016,200.0
2024-06-07 14:00:00,103.53,103.57,103.53,103.57,400.0,101.5055,101.5447,101.5055,101.5447,400.0
2024-06-07 14:05:00,103.37,103.37,103.37,103.37,100.0,101.3486,101.3486,101.3486,101.3486,100.0
2024-06-07 14:10:00,103.36,103.38,103.36,103.38,500.0,101.3388,101.3584,101.3388,101.3584,500.0
2024-06-07 14:15:00,103.39,103.39,103.39,103.39,100.0,101.3682,101.3682,101.3682,101.3682,100.0
2024-06-07 14:20:00,103.38,103.58,103.38,103.58,500.0,101.3584,101.5545,101.3584,101.5545,500.0
2024-06-07 14:25:00,103.59,103.62,103.59,103.61,500.0,101.5643,101.5938,101.5643,101.5839,500.0
2024-06-07 14:30:00,103.6,103.66,103.6,103.66,600.0,101.5741,101.633,101.5741,101.633,600.0
2024-06-07 14:35:00,103.6,103.61,103.6,103.61,200.0,101.5741,101.5839,101.5741,101.5839,200.0
2024-06-07 14:40:00,103.66,103.69,103.66,103.67,400.0,101.633,101.6624,101.633,101.6428,400.0
2024-06-07 14:45:00,103.68,103.71,103.68,103.7,500.0,101.6526,101.682,101.6526,101.6722,500.0
2024-06-07 14:50:00,103.68,103.77,103.68,103.77,600.0,101.6526,101.7408,101.6526,101.7408,600.0
2024-06-07 14:55:00,103.7,103.7,103.7,103.7,100.0,101.6722,101.6722,101.6722,101.6722,100.0
2024-06-07 15:00:00,103.67,103.74,103.64,103.74,1400.0,101.6428,101.7114,101.6134,101.7114,1400.0
2024-06-07 15:05:00,103.7,103.7,103.55,103.55,500.0,101.6722,101.6722,101.5251,101.5251,500.0
2024-06-07 15:10:00,103.55,103.69,103.55,103.57,1201.0,101.5251,101.6624,101.5251,101.5447,1201.0
2024-06-07 15:15:00,103.65,103.71,103.65,103.71,300.0,101.6232,101.682,101.6232,101.682,300.0
2024-06-07 15:20:00,103.64,103.68,103.62,103.66,1111.0,101.6134,101.6526,101.5938,101.633,1111.0
2024-06-07 15:25:00,103.64,103.72,103.63,103.72,1130.0,101.6134,101.6918,101.6036,101.6918,1130.0
2024-06-07 15:30:00,103.64,103.73,103.62,103.73,1226.0,101.6134,101.7016,101.5938,101.7016,1226.0
2024-06-07 15:35:00,103.74,103.74,103.69,103.7,900.0,101.7114,101.7114,101.6624,101.6722,900.0
2024-06-07 15:40:00,103.73,103.78,103.73,103.74,400.0,101.7016,101.7506,101.7016,101.7114,400.0
2024-06-07 15:45:00,103.7,103.7,103.57,103.6,1300.0,101.6722,101.6722,101.5447,101.5741,1300.0
2024-06-07 15:50:00,103.57,103.74,103.57,103.71,1207.0,101.5447,101.7114,101.5447,101.682,1207.0
2024-06-07 15:55:00,103.85,103.91,103.74,103.8,4501.0,101.8193,101.8781,101.7114,101.7702,4501.0
2024-06-10 09:30:00,105.14,105.14,104.18,104.18,500.0,103.084,103.084,102.1428,102.1428,500.0
2024-06-10 09:35:00,103.81,103.81,103.81,103.81,626.0,101.78,101.78,101.78,101.78,626.0
2024-06-10 09:40:00,103.71,103.71,103.71,103.71,100.0,101.682,101.682,101.682,101.682,100.0
2024-06-10 09:45:00,103.98,103.99,103.81,103.81,500.0,101.9467,101.9565,101.78,101.78,500.0
2024-06-10 09:50:00,103.92,104.08,103.92,104.08,618.0,101.8879,102.0448,101.8879,102.0448,618.0
2024-06-10 09:55:00,103.87,103.87,103.7,103.7,567.0,101.8389,101.8389,101.6722,101.6722,567.0
2024-06-10 10:00:00,103.97,104.08,103.93,103.93,801.0,101.9369,102.0448,101.8977,101.8977,801.0
2024-06-10 10:05:00,103.78,103.82,103.7,103.7,600.0,101.7506,101.7898,101.6722,101.6722,600.0
2024-06-10 10:10:00,103.61,103.75,103.6,103.75,500.0,101.5839,101.7212,101.5741,101.7212,500.0
2024-06-10 10:15:00,103.81,103.9,103.81,103.9,300.0,101.78,101.8683,101.78,101.8683,300.0
2024-06-10 10:20:00,103.74,103.78,103.74,103.76,300.0,101.7114,101.7506,101.7114,101.731,300.0
2024-06-10 10:25:00,103.8,103.93,103.8,103.89,1155.0,101.7702,101.8977,101.7702,101.8585,1155.0
2024-06-10 10:30:00,103.88,103.88,103.88,103.88,200.0,101.8487,101.8487,101.8487,101.8487,200.0
2024-06-10 10:35:00,103.77,103.77,103.77,103.77,100.0,101.7408,101.7408,101.7408,101.7408,100.0
2024-06-10 10:40:00,103.99,104.25,103.99,104.18,2278.0,101.9565,102.2114,101.9565,102.1428,2278.0
2024-06-10 10:45:00,104.26,104.26,104.19,104.19,649.0,102.2212,102.2212,102.1526,102.1526,649.0
2024-06-10 10:50:00,104.16,104.18,104.16,104.17,1078.0,102.1232,102.1428,102.1232,102.133,1078.0
2024-06-10 10:55:00,104.03,104.03,103.93,103.93,800.0,101.9957,101.9957,101.8977,101.8977,800.0
2024-06-10 11:00:00,103.77,103.77,103.77,103.77,100.0,101.7408,101.7408,101.7408,101.7408,100.0
2024-06-10 11:05:00,103.81,103.95,103.81,103.95,604.0,101.78,101.9173,101.78,101.9173,604.0
2024-06-10 11:10:00,103.91,103.94,103.87,103.94,800.0,101.8781,101.9075,101.8389,101.9075,800.0
2024-06-10 11:15:00,103.96,104.04,103.96,103.99,659.0,101.9271,102.0055,101.9271,101.9565,659.0
2024-06-10 11:20:00,103.97,104.0,103.97,104.0,400.0,101.9369,101.9663,101.9369,101.9663,400.0
2024-06-10 11:25:00,104.0,104.01,103.98,103.99,800.0,101.9663,101.9761,101.9467,101.9565,800.0
2024-06-10 11:30:00,104.03,104.03,103.98,103.98,400.0,101.9957,101.9957,101.9467,101.9467,400.0
2024-06-10 11:35:00,103.89,103.89,103.89,103.89,182.0,101.8585,101.8585,101.8585,101.8585,182.0
2024-06-10 11:40:00,103.89,103.94,103.87,103.94,1283.0,101.8585,101.9075,101.8389,101.9075,1283.0
2024-06-10 11:45:00,104.01,104.01,103.98,103.99,566.0,101.9761,101.9761,101.9467,101.9565,566.0
2024-06-10 11:50:00,104.05,104.05,104.0,104.0,338.0,102.0153,102.0153,101.9663,101.9663,338.0
2024-06-10 11:55:00,103.94,103.94,103.8,103.8,488.0,101.9075,101.9075,101.7702,101.7702,488.0
2024-06-10 12:00:00,103.9,103.9,103.86,103.86,200.0,101.8683,101.8683,101.8291,101.8291,200.0
2024-06-10 12:05:00,103.86,103.86,103.86,103.86,0.0,101.8291,101.8291,101.8291,101.8291,0.0
2024-06-10 12:10:00,103.81,103.81,103.81,103.81,100.0,101.78,101.78,101.78,101.78,100.0
2024-06-10 12:15:00,103.88,103.88,103.88,103.88,400.0,101.8487,101.8487,101.8487,101.8487,400.0
2024-06-10 12:20:00,103.91,103.94,103.91,103.94,300.0,101.8781,101.9075,101.8781,101.9075,300.0
2024-06-10 12:25:00,104.03,104.07,104.03,104.07,200.0,101.9957,102.035,101.9957,102.035,200.0
2024-06-10 12:30:00,104.0,104.0,104.0,104.0,100.0,101.9663,101.9663,101.9663,101.9663,100.0
2024-06-10 12:35:00,104.0,104.0,104.0,104.0,0.0,101.9663,101.9663,101.9663,101.9663,0.0
2024-06-10 12:40:00,104.08,104.08,104.07,104.07,300.0,102.0448,102.0448,102.035,102.035,300.0
2024-06-10 12:45:00,104.07,104.07,104.07,104.07,100.0,102.035,102.035,102.035,102.035,100.0
2024-06-10 12:50:00,104.01,104.01,104.01,104.01,100.0,101.9761,101.9761,101.9761,101.9761,100.0
2024-06-10 12:55:00,103.92,103.93,103.92,103.93,200.0,101.8879,101.8977,101.8879,101.8977,200.0
2024-06-10 13:00:00,103.85,103.87,103.85,103.86,300.0,101.8193,101.8389,101.8193,101.8291,300.0
2024-06-10 13:05:00,103.86,103.86,103.86,103.86,0.0,101.8291,101.8291,101.8291,101.8291,0.0
2024-06-10 13:10:00,103.85,103.85,103.83,103.83,200.0,101.8193,101.8193,101.7996,101.7996,200.0
2024-06-10 13:15:00,103.81,103.87,103.81,103.87,200.0,101.78,101.8389,101.78,101.8389,200.0
2024-06-10 13:20:00,103.88,103.9,103.88,103.89,500.0,101.8487,101.8683,101.8487,101.8585,500.0
2024-06-10 13:25:00,103.93,103.97,103.93,103.97,359.0,101.8977,101.9369,101.8977,101.9369,359.0
2024-06-10 13:30:00,104.03,104.03,104.03,104.03,100.0,101.9957,101.9957,101.9957,101.9957,100.0
2024-06-10 13:35:00,103.95,104.06,103.93,104.06,404.0,101.9173,102.0251,101.8977,102.0251,404.0
2024-06-10 13:40:00,104.15,104.21,104.15,104.21,302.0,102.1134,102.1722,102.1134,102.1722,302.0
2024-06-10 13:45:00,104.2,104.4,104.2,104.4,400.0,102.1624,102.3585,102.1624,102.3585,400.0
2024-06-10 13:50:00,104.37,104.37,104.22,104.22,600.0,102.3291,102.3291,102.182,102.182,600.0
2024-06-10 13:55:00,104.25,104.25,104.25,104.25,100.0,102.2114,102.2114,102.2114,102.2114,100.0
2024-06-10 14:00:00,103.98,103.98,103.98,103.98,100.0,101.9467,101.9467,101.9467,101.9467,100.0
2024-06-10 14:05:00,104.04,104.05,103.99,104.05,450.0,102.0055,102.0153,101.9565,102.0153,450.0
2024-06-10 14:10:00,104.1,104.1,104.08,104.09,500.0,102.0644,102.0644,102.0448,102.0546,500.0
2024-06-10 14:15:00,104.15,104.15,104.14,104.14,201.0,102.1134,102.1134,102.1036,102.1036,201.0
2024-06-10 14:20:00,104.05,104.05,104.03,104.03,219.0,102.0153,102.0153,101.9957,101.9957,219.0
2024-06-10 14:25:00,104.03,104.05,104.03,104.05,200.0,101.9957,102.0153,101.9957,102.0153,200.0
2024-06-10 14:30:00,104.03,104.03,104.02,104.02,371.0,101.9957,101.9957,101.9859,101.9859,371.0
2024-06-10 14:35:00,104.03,104.03,104.03,104.03,277.0,101.9957,101.9957,101.9957,101.9957,277.0
2024-06-10 14:40:00,104.03,104.03,104.03,104.03,0.0,101.9957,101.9957,101.9957,101.9957,0.0
2024-06-10 14:45:00,104.03,104.12,104.02,104.12,500.0,101.9957,102.084,101.9859,102.084,500.0
2024-06-10 14:50:00,104.1,104.1,104.04,104.04,400.0,102.0644,102.0644,102.0055,102.0055,400.0
2024-06-10 14:55:00,103.98,103.98,103.96,103.96,700.0,101.9467,101.9467,101.9271,101.9271,700.0
2024-06-10 15:00:00,103.92,103.95,103.92,103.93,500.0,101.8879,101.9173,101.8879,101.8977,500.0
2024-06-10 15:05:00,103.88,103.89,103.79,103.79,300.0,101.8487,101.8585,101.7604,101.7604,300.0
2024-06-10 15:10:00,103.82,103.82,103.82,103.82,200.0,101.7898,101.7898,101.7898,101.7898,200.0
2024-06-10 15:15:00,103.91,103.91,103.87,103.87,202.0,101.8781,101.8781,101.8389,101.8389,202.0
2024-06-10 15:20:00,103.84,103.84,103.82,103.82,200.0,101.8094,101.8094,101.7898,101.7898,200.0
2024-06-10 15:25:00,103.89,103.89,103.88,103.89,300.0,101.8585,101.8585,101.8487,101.8585,300.0
2024-06-10 15:30:00,103.86,103.86,103.82,103.82,402.0,101.8291,101.8291,101.7898,101.7898,402.0
2024-06-10 15:35:00,103.87,103.88,103.85,103.85,500.0,101.8389,101.8487,101.8193,101.8193,500.0
2024-06-10 15:40:00,103.87,103.87,103.86,103.86,200.0,101.8389,101.8389,101.8291,101.8291,200.0
2024-06-10 15:45:00,103.86,103.86,103.75,103.75,907.0,101.8291,101.8291,101.7212,101.7212,907.0
2024-06-10 15:50:00,103.74,103.79,103.69,103.73,1500.0,101.7114,101.7604,101.6624,101.7016,1500.0
2024-06-10 15:55:00,103.73,103.73,103.46,103.47,6778.0,101.7016,101.7016,101.4369,101.4467,6778.0
2024-06-11 09:30:00,103.3,103.3,103.3,103.3,300.0,101.28,101.28,101.28,101.28,300.0
2024-06-11 09:35:00,103.22,103.34,103.22,103.34,390.0,101.2016,101.3192,101.2016,101.3192,390.0
2024-06-11 09:40:00,103.39,103.39,103.26,103.28,814.0,101.3682,101.3682,101.2408,101.2604,814.0
2024-06-11 09:45:00,103.28,103.28,103.28,103.28,0.0,101.2604,101.2604,101.2604,101.2604,0.0
2024-06-11 09:50:00,103.53,103.69,103.53,103.69,500.0,101.5055,101.6624,101.5055,101.6624,500.0
2024-06-11 09:55:00,103.69,103.69,103.66,103.66,200.0,101.6624,101.6624,101.633,101.633,200.0
2024-06-11 10:00:00,103.61,103.61,103.61,103.61,100.0,101.5839,101.5839,101.5839,101.5839,100.0
2024-06-11 10:05:00,103.78,103.78,103.78,103.78,163.0,101.7506,101.7506,101.7506,101.7506,163.0
2024-06-11 10:10:00,103.8,103.94,103.8,103.94,300.0,101.7702,101.9075,101.7702,101.9075,300.0
2024-06-11 10:15:00,103.75,103.75,103.75,103.75,100.0,101.7212,101.7212,101.7212,101.7212,100.0
2024-06-11 10:20:00,103.85,103.85,103.81,103.81,400.0,101.8193,101.8193,101.78,101.78,400.0
2024-06-11 10:25:00,103.74,103.75,103.74,103.75,321.0,101.7114,101.7212,101.7114,101.7212,321.0
2024-06-11 10:30:00,103.86,103.86,103.86,103.86,200.0,101.8291,101.8291,101.8291,101.8291,200.0
2024-06-11 10:35:00,103.9,104.02,103.9,104.02,200.0,101.8683,101.9859,101.8683,101.9859,200.0
2024-06-11 10:40:00,104.04,104.08,104.04,104.08,300.0,102.0055,102.0448,102.0055,102.0448,300.0
2024-06-11 10:45:00,104.02,104.08,104.02,104.02,1184.0,101.9859,102.0448,101.9859,101.9859,1184.0
2024-06-11 10:50:00,104.01,104.01,103.93,103.93,300.0,101.9761,101.9761,101.8977,101.8977,300.0
2024-06-11 10:55:00,103.98,103.98,103.93,103.93,500.0,101.9467,101.9467,101.8977,101.8977,500.0
2024-06-11 11:00:00,103.99,103.99,103.93,103.93,400.0,101.9565,101.9565,101.8977,101.8977,400.0
2024-06-11 11:05:00,103.84,103.84,103.84,103.84,100.0,101.8094,101.8094,101.8094,101.8094,100.0
2024-06-11 11:10:00,103.88,103.89,103.88,103.89,200.0,101.8487,101.8585,101.8487,101.8585,200.0
2024-06-11 11:15:00,103.69,103.69,103.69,103.69,100.0,101.6624,101.6624,101.6624,101.6624,100.0
2024-06-11 11:20:00,103.68,103.68,103.68,103.68,100.0,101.6526,101.6526,101.6526,101.6526,100.0
2024-06-11 11:25:00,103.58,103.58,103.53,103.54,600.0,101.5545,101.5545,101.5055,101.5153,600.0
2024-06-11 11:30:00,103.51,103.51,103.43,103.43,635.0,101.4859,101.4859,101.4075,101.4075,635.0
2024-06-11 11:35:00,103.42,103.42,103.2,103.27,1814.0,101.3977,101.3977,101.182,101.2506,1814.0
2024-06-11 11:40:00,103.29,103.3,103.21,103.21,1395.0,101.2702,101.28,101.1918,101.1918,1395.0
2024-06-11 11:45:00,103.13,103.13,103.07,103.07,800.0,101.1133,101.1133,101.0545,101.0545,800.0
2024-06-11 11:50:00,103.05,103.16,103.05,103.16,1099.0,101.0349,101.1427,101.0349,101.1427,1099.0
2024-06-11 11:55:00,103.03,103.09,103.03,103.09,400.0,101.0153,101.0741,101.0153,101.0741,400.0
2024-06-11 12:00:00,102.91,102.92,102.87,102.92,1040.0,100.8976,100.9074,100.8584,100.9074,1040.0
2024-06-11 12:05:00,102.85,102.85,102.83,102.83,400.0,100.8388,100.8388,100.8192,100.8192,400.0
2024-06-11 12:10:00,102.8,102.83,102.78,102.83,1380.0,100.7898,100.8192,100.7702,100.8192,1380.0
2024-06-11 12:15:00,102.8,102.8,102.76,102.78,700.0,100.7898,100.7898,100.7506,100.7702,700.0
2024-06-11 12:20:00,102.76,102.77,102.76,102.77,204.0,100.7506,100.7604,100.7506,100.7604,204.0
2024-06-11 12:25:00,102.76,102.85,102.76,102.85,1100.0,100.7506,100.8388,100.7506,100.8388,1100.0
2024-06-11 12:30:00,102.88,102.92,102.86,102.92,1030.0,100.8682,100.9074,100.8486,100.9074,1030.0
2024-06-11 12:35:00,103.02,103.23,103.02,103.23,200.0,101.0055,101.2114,101.0055,101.2114,200.0
2024-06-11 12:40:00,103.23,103.32,103.23,103.32,300.0,101.2114,101.2996,101.2114,101.2996,300.0
2024-06-11 12:45:00,103.37,103.38,103.27,103.27,601.0,101.3486,101.3584,101.2506,101.2506,601.0
2024-06-11 12:50:00,103.24,103.25,103.24,103.25,200.0,101.2212,101.231,101.2212,101.231,200.0
2024-06-11 12:55:00,103.27,103.27,103.11,103.12,839.0,101.2506,101.2506,101.0937,101.1035,839.0
2024-06-11 13:00:00,103.1,103.1,103.1,103.1,100.0,101.0839,101.0839,101.0839,101.0839,100.0
2024-06-11 13:05:00,103.15,103.17,103.13,103.17,300.0,101.1329,101.1526,101.1133,101.1526,300.0
2024-06-11 13:10:00,103.21,103.22,103.21,103.22,400.0,101.1918,101.2016,101.1918,101.2016,400.0
2024-06-11 13:15:00,103.22,103.22,103.22,103.22,0.0,101.2016,101.2016,101.2016,101.2016,0.0
2024-06-11 13:20:00,103.09,103.12,103.09,103.12,400.0,101.0741,101.1035,101.0741,101.1035,400.0
2024-06-11 13:25:00,103.1,103.11,103.08,103.11,940.0,101.0839,101.0937,101.0643,101.0937,940.0
2024-06-11 13:30:00,103.24,103.24,103.24,103.24,100.0,101.2212,101.2212,101.2212,101.2212,100.0
2024-06-11 13:35:00,103.3,103.3,103.24,103.29,800.0,101.28,101.28,101.2212,101.2702,800.0
2024-06-11 13:40:00,103.29,103.33,103.29,103.33,701.0,101.2702,101.3094,101.2702,101.3094,701.0
2024-06-11 13:45:00,103.34,103.34,103.34,103.34,100.0,101.3192,101.3192,101.3192,101.3192,100.0
2024-06-11 13:50:00,103.29,103.3,103.29,103.3,200.0,101.2702,101.28,101.2702,101.28,200.0
2024-06-11 13:55:00,103.46,103.46,103.45,103.45,200.0,101.4369,101.4369,101.4271,101.4271,200.0
2024-06-11 14:00:00,103.4,103.48,103.4,103.48,478.0,101.3781,101.4565,101.3781,101.4565,478.0
2024-06-11 14:05:00,103.52,103.52,103.5,103.5,500.0,101.4957,101.4957,101.4761,101.4761,500.0
2024-06-11 14:10:00,103.57,103.61,103.57,103.61,200.0,101.5447,101.5839,101.5447,101.5839,200.0
2024-06-11 14:15:00,103.58,103.58,103.58,103.58,100.0,101.5545,101.5545,101.5545,101.5545,100.0
2024-06-11 14:20:00,103.58,103.6,103.58,103.6,200.0,101.5545,101.5741,101.5545,101.5741,200.0
2024-06-11 14:25:00,103.65,103.65,103.65,103.65,100.0,101.6232,101.6232,101.6232,101.6232,100.0
2024-06-11 14:30:00,103.72,103.74,103.72,103.74,300.0,101.6918,101.7114,101.6918,101.7114,300.0
2024-06-11 14:35:00,103.74,103.74,103.65,103.65,200.0,101.7114,101.7114,101.6232,101.6232,200.0
2024-06-11 14:40:00,103.65,103.66,103.63,103.64,713.0,101.6232,101.633,101.6036,101.6134,713.0
2024-06-11 14:45:00,103.66,103.66,103.6,103.6,600.0,101.633,101.633,101.5741,101.5741,600.0
2024-06-11 14:50:00,103.61,103.65,103.6,103.6,617.0,101.5839,101.6232,101.5741,101.5741,617.0
2024-06-11 14:55:00,103.63,103.64,103.63,103.64,400.0,101.6036,101.6134,101.6036,101.6134,400.0
2024-06-11 15:00:00,103.66,103.66,103.63,103.64,867.0,101.633,101.633,101.6036,101.6134,867.0
2024-06-11 15:05:00,103.61,103.63,103.6,103.6,400.0,101.5839,101.6036,101.5741,101.5741,400.0
2024-06-11 15:10:00,103.59,103.59,103.59,103.59,200.0,101.5643,101.5643,101.5643,101.5643,200.0
2024-06-11 15:15:00,103.59,103.59,103.59,103.59,0.0,101.5643,101.5643,101.5643,101.5643,0.0
2024-06-11 15:20:00,103.53,103.56,103.53,103.56,200.0,101.5055,101.5349,101.5055,101.5349,200.0
2024-06-11 15:25:00,103.54,103.54,103.45,103.46,300.0,101.5153,101.5153,101.4271,101.4369,300.0
2024-06-11 15:30:00,103.49,103.51,103.48,103.49,500.0,101.4663,101.4859,101.4565,101.4663,500.0
2024-06-11 15:35:00,103.42,103.42,103.4,103.4,300.0,101.3977,101.3977,101.3781,101.3781,300.0
2024-06-11 15:40:00,103.58,103.58,103.53,103.53,300.0,101.5545,101.5545,101.5055,101.5055,300.0
2024-06-11 15:45:00,103.47,103.47,103.31,103.31,800.0,101.4467,101.4467,101.2898,101.2898,800.0
2024-06-11 15:50:00,103.26,103.4,103.26,103.36,1800.0,101.2408,101.3781,101.2408,101.3388,1800.0
2024-06-11 15:55:00,103.3,103.43,103.26,103.43,4004.0,101.28,101.4075,101.2408,101.4075,4004.0
2024-06-12 09:30:00,105.47,105.47,105.47,105.47,0.0,103.4076,103.4076,103.4076,103.4076,0.0
2024-06-12 09:35:00,104.63,104.63,104.63,104.63,200.0,102.584,102.584,102.584,102.584,200.0
2024-06-12 09:40:00,104.5,104.5,104.5,104.5,100.0,102.4565,102.4565,102.4565,102.4565,100.0
2024-06-12 09:45:00,104.5,104.5,104.5,104.5,0.0,102.4565,102.4565,102.4565,102.4565,0.0
2024-06-12 09:50:00,103.76,103.88,103.76,103.88,200.0,101.731,101.8487,101.731,101.8487,200.0
2024-06-12 09:55:00,103.88,103.88,103.88,103.88,0.0,101.8487,101.8487,101.8487,101.8487,0.0
2024-06-12 10:00:00,104.01,104.29,104.0,104.29,700.0,101.9761,102.2507,101.9663,102.2507,700.0
2024-06-12 10:05:00,104.2,104.23,104.04,104.13,1205.0,102.1624,102.1918,102.0055,102.0938,1205.0
2024-06-12 10:10:00,104.11,104.26,104.04,104.26,800.0,102.0742,102.2212,102.0055,102.2212,800.0
2024-06-12 10:15:00,104.33,104.57,104.33,104.48,1257.0,102.2899,102.5252,102.2899,102.4369,1257.0
2024-06-12 10:20:00,104.4,104.4,104.33,104.35,763.0,102.3585,102.3585,102.2899,102.3095,763.0
2024-06-12 10:25:00,104.33,104.42,104.31,104.41,1173.0,102.2899,102.3781,102.2703,102.3683,1173.0
2024-06-12 10:30:00,104.44,104.48,104.33,104.45,600.0,102.3977,102.4369,102.2899,102.4075,600.0
2024-06-12 10:35:00,104.49,104.54,104.47,104.49,1711.0,102.4467,102.4958,102.4271,102.4467,1711.0
2024-06-12 10:40:00,104.44,104.44,104.11,104.11,736.0,102.3977,102.3977,102.0742,102.0742,736.0
2024-06-12 10:45:00,104.16,104.17,104.16,104.17,200.0,102.1232,102.133,102.1232,102.133,200.0
2024-06-12 10:50:00,104.18,104.19,104.13,104.19,700.0,102.1428,102.1526,102.0938,102.1526,700.0
2024-06-12 10:55:00,104.22,104.24,104.2,104.24,700.0,102.182,102.2016,102.1624,102.2016,700.0
2024-06-12 11:00:00,104.22,104.24,104.19,104.21,800.0,102.182,102.2016,102.1526,102.1722,800.0
2024-06-12 11:05:00,104.21,104.21,104.18,104.19,400.0,102.1722,102.1722,102.1428,102.1526,400.0
2024-06-12 11:10:00,104.23,104.24,104.2,104.2,400.0,102.1918,102.2016,102.1624,102.1624,400.0
2024-06-12 11:15:00,104.11,104.17,104.11,104.17,1000.0,102.0742,102.133,102.0742,102.133,1000.0
2024-06-12 11:20:00,104.19,104.21,104.19,104.2,600.0,102.1526,102.1722,102.1526,102.1624,600.0
2024-06-12 11:25:00,104.14,104.14,104.03,104.03,600.0,102.1036,102.1036,101.9957,101.9957,600.0
2024-06-12 11:30:00,104.06,104.06,104.06,104.06,300.0,102.0251,102.0251,102.0251,102.0251,300.0
2024-06-12 11:35:00,104.01,104.01,103.99,104.0,700.0,101.9761,101.9761,101.9565,101.9663,700.0
2024-06-12 11:40:00,104.04,104.1,104.04,104.06,898.0,102.0055,102.0644,102.0055,102.0251,898.0
2024-06-12 11:45:00,104.02,104.02,103.98,103.98,994.0,101.9859,101.9859,101.9467,101.9467,994.0
2024-06-12 11:50:00,104.01,104.15,104.01,104.12,500.0,101.9761,102.1134,101.9761,102.084,500.0
2024-06-12 11:55:00,104.17,104.17,104.08,104.08,600.0,102.133,102.133,102.0448,102.0448,600.0
2024-06-12 12:00:00,104.08,104.08,104.07,104.07,200.0,102.0448,102.0448,102.035,102.035,200.0
2024-06-12 12:05:00,104.08,104.12,104.08,104.08,400.0,102.0448,102.084,102.0448,102.0448,400.0
2024-06-12 12:10:00,104.02,104.02,103.97,103.97,500.0,101.9859,101.9859,101.9369,101.9369,500.0
2024-06-12 12:15:00,103.96,103.96,103.95,103.95,200.0,101.9271,101.9271,101.9173,101.9173,200.0
2024-06-12 12:20:00,103.92,103.92,103.87,103.87,465.0,101.8879,101.8879,101.8389,101.8389,465.0
2024-06-12 12:25:00,103.94,103.95,103.94,103.95,200.0,101.9075,101.9173,101.9075,101.9173,200.0
2024-06-12 12:30:00,103.87,103.87,103.82,103.83,600.0,101.8389,101.8389,101.7898,101.7996,600.0
2024-06-12 12:35:00,103.84,103.86,103.81,103.81,500.0,101.8094,101.8291,101.78,101.78,500.0
2024-06-12 12:40:00,103.75,103.75,103.71,103.71,700.0,101.7212,101.7212,101.682,101.682,700.0
2024-06-12 12:45:00,103.72,103.72,103.71,103.72,300.0,101.6918,101.6918,101.682,101.6918,300.0
2024-06-12 12:50:00,103.64,103.64,103.64,103.64,200.0,101.6134,101.6134,101.6134,101.6134,200.0
2024-06-12 12:55:00,103.66,103.7,103.63,103.63,449.0,101.633,101.6722,101.6036,101.6036,449.0
2024-06-12 13:00:00,103.63,103.68,103.63,103.68,400.0,101.6036,101.6526,101.6036,101.6526,400.0
2024-06-12 13:05:00,103.65,103.65,103.57,103.57,1140.0,101.6232,101.6232,101.5447,101.5447,1140.0
2024-06-12 13:10:00,103.58,103.58,103.58,103.58,100.0,101.5545,101.5545,101.5545,101.5545,100.0
2024-06-12 13:15:00,103.57,103.61,103.53,103.54,1100.0,101.5447,101.5839,101.5055,101.5153,1100.0
2024-06-12 13:20:00,103.52,103.59,103.52,103.58,993.0,101.4957,101.5643,101.4957,101.5545,993.0
2024-06-12 13:25:00,103.49,103.56,103.49,103.5,500.0,101.4663,101.5349,101.4663,101.4761,500.0
2024-06-12 13:30:00,103.46,103.46,103.4,103.42,400.0,101.4369,101.4369,101.3781,101.3977,400.0
2024-06-12 13:35:00,103.46,103.5,103.46,103.5,300.0,101.4369,101.4761,101.4369,101.4761,300.0
2024-06-12 13:40:00,103.48,103.49,103.42,103.42,300.0,101.4565,101.4663,101.3977,101.3977,300.0
2024-06-12 13:45:00,103.4,103.4,103.34,103.35,422.0,101.3781,101.3781,101.3192,101.329,422.0
2024-06-12 13:50:00,103.32,103.34,103.3,103.3,576.0,101.2996,101.3192,101.28,101.28,576.0
2024-06-12 13:55:00,103.28,103.39,103.28,103.33,667.0,101.2604,101.3682,101.2604,101.3094,667.0
2024-06-12 14:00:00,102.96,103.14,102.76,103.14,1100.0,100.9467,101.1231,100.7506,101.1231,1100.0
2024-06-12 14:05:00,103.13,103.13,103.07,103.09,600.0,101.1133,101.1133,101.0545,101.0741,600.0
2024-06-12 14:10:00,103.07,103.17,103.07,103.17,500.0,101.0545,101.1526,101.0545,101.1526,500.0
2024-06-12 14:15:00,103.17,103.17,103.17,103.17,0.0,101.1526,101.1526,101.1526,101.1526,0.0
2024-06-12 14:20:00,103.24,103.26,103.23,103.26,400.0,101.2212,101.2408,101.2114,101.2408,400.0
2024-06-12 14:25:00,103.18,103.18,103.18,103.18,100.0,101.1624,101.1624,101.1624,101.1624,100.0
2024-06-12 14:30:00,103.14,103.38,103.1,103.29,564.0,101.1231,101.3584,101.0839,101.2702,564.0
2024-06-12 14:35:00,103.15,103.15,103.15,103.15,300.0,101.1329,101.1329,101.1329,101.1329,300.0
2024-06-12 14:40:00,103.19,103.19,103.01,103.09,1000.0,101.1722,101.1722,100.9957,101.0741,1000.0
2024-06-12 14:45:00,103.04,103.1,103.04,103.1,300.0,101.0251,101.0839,101.0251,101.0839,300.0
2024-06-12 14:50:00,103.17,103.17,103.09,103.15,849.0,101.1526,101.1526,101.0741,101.1329,849.0
2024-06-12 14:55:00,103.15,103.15,103.15,103.15,0.0,101.1329,101.1329,101.1329,101.1329,0.0
2024-06-12 15:00:00,103.15,103.15,103.15,103.15,0.0,101.1329,101.1329,101.1329,101.1329,0.0
2024-06-12 15:05:00,103.24,103.34,103.24,103.34,300.0,101.2212,101.3192,101.2212,101.3192,300.0
2024-06-12 15:10:00,103.21,103.22,103.19,103.21,600.0,101.1918,101.2016,101.1722,101.1918,600.0
2024-06-12 15:15:00,103.35,103.36,103.33,103.36,400.0,101.329,101.3388,101.3094,101.3388,400.0
2024-06-12 15:20:00,103.3,103.3,103.01,103.01,1057.0,101.28,101.28,100.9957,100.9957,1057.0
2024-06-12 15:25:00,102.97,102.97,102.97,102.97,100.0,100.9565,100.9565,100.9565,100.9565,100.0
2024-06-12 15:30:00,102.89,102.95,102.89,102.94,1199.0,100.878,100.9369,100.878,100.927,1199.0
2024-06-12 15:35:00,102.9,102.99,102.84,102.84,700.0,100.8878,100.9761,100.829,100.829,700.0
2024-06-12 15:40:00,102.82,102.88,102.74,102.81,1393.0,100.8094,100.8682,100.731,100.7996,1393.0
2024-06-12 15:45:00,102.81,102.88,102.77,102.83,1100.0,100.7996,100.8682,100.7604,100.8192,1100.0
2024-06-12 15:50:00,102.85,103.0,102.83,102.9,3000.0,100.8388,100.9859,100.8192,100.8878,3000.0
2024-06-12 15:55:00,102.94,102.95,102.78,102.86,7054.0,100.927,100.9369,100.7702,100.8486,7054.0
2024-06-13 09:30:00,103.28,103.35,103.28,103.35,300.0,101.2604,101.329,101.2604,101.329,300.0
2024-06-13 09:35:00,103.51,103.57,103.35,103.57,1357.0,101.4859,101.5447,101.329,101.5447,1357.0
2024-06-13 09:40:00,103.61,103.66,103.49,103.53,1400.0,101.5839,101.633,101.4663,101.5055,1400.0
2024-06-13 09:45:00,103.36,103.4,103.26,103.32,600.0,101.3388,101.3781,101.2408,101.2996,600.0
2024-06-13 09:50:00,103.23,103.23,103.15,103.15,461.0,101.2114,101.2114,101.1329,101.1329,461.0
2024-06-13 09:55:00,103.16,103.16,103.1,103.1,907.0,101.1427,101.1427,101.0839,101.0839,907.0
2024-06-13 10:00:00,103.06,103.07,102.9,102.95,1505.0,101.0447,101.0545,100.8878,100.9369,1505.0
2024-06-13 10:05:00,102.96,103.09,102.95,103.09,1112.0,100.9467,101.0741,100.9369,101.0741,1112.0
2024-06-13 10:10:00,103.17,103.45,103.17,103.39,1700.0,101.1526,101.4271,101.1526,101.3682,1700.0
2024-06-13 10:15:00,103.39,103.39,103.39,103.39,0.0,101.3682,101.3682,101.3682,101.3682,0.0
2024-06-13 10:20:00,103.35,103.36,103.23,103.23,400.0,101.329,101.3388,101.2114,101.2114,400.0
2024-06-13 10:25:00,103.12,103.12,103.12,103.12,100.0,101.1035,101.1035,101.1035,101.1035,100.0
2024-06-13 10:30:00,103.16,103.16,103.09,103.09,690.0,101.1427,101.1427,101.0741,101.0741,690.0
2024-06-13 10:35:00,102.95,103.06,102.93,103.06,1074.0,100.9369,101.0447,100.9172,101.0447,1074.0
2024-06-13 10:40:00,103.04,103.17,103.0,103.17,1773.0,101.0251,101.1526,100.9859,101.1526,1773.0
2024-06-13 10:45:00,103.21,103.24,103.18,103.19,700.0,101.1918,101.2212,101.1624,101.1722,700.0
2024-06-13 10:50:00,103.21,103.28,103.21,103.28,900.0,101.1918,101.2604,101.1918,101.2604,900.0
2024-06-13 10:55:00,103.3,103.3,103.19,103.19,500.0,101.28,101.28,101.1722,101.1722,500.0
2024-06-13 11:00:00,103.16,103.16,103.11,103.11,529.0,101.1427,101.1427,101.0937,101.0937,529.0
2024-06-13 11:05:00,103.11,103.24,103.11,103.24,1420.0,101.0937,101.2212,101.0937,101.2212,1420.0
2024-06-13 11:10:00,103.21,103.21,103.08,103.08,1099.0,101.1918,101.1918,101.0643,101.0643,1099.0
2024-06-13 11:15:00,103.04,103.04,103.04,103.04,100.0,101.0251,101.0251,101.0251,101.0251,100.0
2024-06-13 11:20:00,103.05,103.05,103.04,103.04,203.0,101.0349,101.0349,101.0251,101.0251,203.0
2024-06-13 11:25:00,103.14,103.16,103.14,103.16,200.0,101.1231,101.1427,101.1231,101.1427,200.0
2024-06-13 11:30:00,103.18,103.18,103.18,103.18,100.0,101.1624,101.1624,101.1624,101.1624,100.0
2024-06-13 11:35:00,103.21,103.22,103.2,103.22,300.0,101.1918,101.2016,101.182,101.2016,300.0
2024-06-13 11:40:00,103.22,103.22,103.22,103.22,100.0,101.2016,101.2016,101.2016,101.2016,100.0
2024-06-13 11:45:00,103.48,103.48,103.48,103.48,100.0,101.4565,101.4565,101.4565,101.4565,100.0
2024-06-13 11:50:00,103.56,103.56,103.49,103.5,1826.0,101.5349,101.5349,101.4663,101.4761,1826.0
2024-06-13 11:55:00,103.46,103.47,103.46,103.47,200.0,101.4369,101.4467,101.4369,101.4467,200.0
2024-06-13 12:00:00,103.37,103.37,103.34,103.35,484.0,101.3486,101.3486,101.3192,101.329,484.0
2024-06-13 12:05:00,103.38,103.38,103.38,103.38,100.0,101.3584,101.3584,101.3584,101.3584,100.0
2024-06-13 12:10:00,103.42,103.44,103.42,103.44,300.0,101.3977,101.4173,101.3977,101.4173,300.0
2024-06-13 12:15:00,103.49,103.49,103.49,103.49,100.0,101.4663,101.4663,101.4663,101.4663,100.0
2024-06-13 12:20:00,103.64,103.64,103.64,103.64,300.0,101.6134,101.6134,101.6134,101.6134,300.0
2024-06-13 12:25:00,103.64,103.64,103.64,103.64,0.0,101.6134,101.6134,101.6134,101.6134,0.0
2024-06-13 12:30:00,103.66,103.76,103.66,103.76,200.0,101.633,101.731,101.633,101.731,200.0
2024-06-13 12:35:00,103.76,103.85,103.76,103.83,500.0,101.731,101.8193,101.731,101.7996,500.0
2024-06-13 12:40:00,103.83,103.83,103.83,103.83,0.0,101.7996,101.7996,101.7996,101.7996,0.0
2024-06-13 12:45:00,103.85,103.85,103.85,103.85,200.0,101.8193,101.8193,101.8193,101.8193,200.0
2024-06-13 12:50:00,103.85,103.85,103.85,103.85,0.0,101.8193,101.8193,101.8193,101.8193,0.0
2024-06-13 12:55:00,103.92,103.92,103.92,103.92,100.0,101.8879,101.8879,101.8879,101.8879,100.0
2024-06-13 13:00:00,103.88,103.99,103.88,103.98,500.0,101.8487,101.9565,101.8487,101.9467,500.0
2024-06-13 13:05:00,104.0,104.06,104.0,104.06,200.0,101.9663,102.0251,101.9663,102.0251,200.0
2024-06-13 13:10:00,104.04,104.04,104.04,104.04,100.0,102.0055,102.0055,102.0055,102.0055,100.0
2024-06-13 13:15:00,104.04,104.04,104.04,104.04,0.0,102.0055,102.0055,102.0055,102.0055,0.0
2024-06-13 13:20:00,104.04,104.04,104.04,104.04,0.0,102.0055,102.0055,102.0055,102.0055,0.0
2024-06-13 13:25:00,104.04,104.04,104.04,104.04,0.0,102.0055,102.0055,102.0055,102.0055,0.0
2024-06-13 13:30:00,104.04,104.04,104.04,104.04,0.0,102.0055,102.0055,102.0055,102.0055,0.0
2024-06-13 13:35:00,103.86,103.86,103.85,103.85,300.0,101.8291,101.8291,101.8193,101.8193,300.0
2024-06-13 13:40:00,103.86,103.87,103.8,103.8,422.0,101.8291,101.8389,101.7702,101.7702,422.0
2024-06-13 13:45:00,103.8,103.8,103.8,103.8,0.0,101.7702,101.7702,101.7702,101.7702,0.0
2024-06-13 13:50:00,103.78,103.79,103.78,103.79,200.0,101.7506,101.7604,101.7506,101.7604,200.0
2024-06-13 13:55:00,103.75,103.75,103.74,103.74,200.0,101.7212,101.7212,101.7114,101.7114,200.0
2024-06-13 14:00:00,103.7,103.7,103.7,103.7,100.0,101.6722,101.6722,101.6722,101.6722,100.0
2024-06-13 14:05:00,103.69,103.78,103.68,103.78,403.0,101.6624,101.7506,101.6526,101.7506,403.0
2024-06-13 14:10:00,103.75,103.75,103.66,103.66,200.0,101.7212,101.7212,101.633,101.633,200.0
2024-06-13 14:15:00,103.66,103.66,103.66,103.66,0.0,101.633,101.633,101.633,101.633,0.0
2024-06-13 14:20:00,103.66,103.66,103.66,103.66,0.0,101.633,101.633,101.633,101.633,0.0
2024-06-13 14:25:00,103.62,103.62,103.62,103.62,100.0,101.5938,101.5938,101.5938,101.5938,100.0
2024-06-13 14:30:00,103.7,103.7,103.7,103.7,100.0,101.6722,101.6722,101.6722,101.6722,100.0
2024-06-13 14:35:00,103.73,103.73,103.73,103.73,100.0,101.7016,101.7016,101.7016,101.7016,100.0
2024-06-13 14:40:00,103.73,103.73,103.73,103.73,100.0,101.7016,101.7016,101.7016,101.7016,100.0
2024-06-13 14:45:00,103.64,103.64,103.63,103.63,200.0,101.6134,101.6134,101.6036,101.6036,200.0
2024-06-13 14:50:00,103.63,103.63,103.63,103.63,0.0,101.6036,101.6036,101.6036,101.6036,0.0
2024-06-13 14:55:00,103.67,103.67,103.67,103.67,200.0,101.6428,101.6428,101.6428,101.6428,200.0
2024-06-13 15:00:00,103.69,103.72,103.66,103.72,584.0,101.6624,101.6918,101.633,101.6918,584.0
2024-06-13 15:05:00,103.7,103.74,103.7,103.74,300.0,101.6722,101.7114,101.6722,101.7114,300.0
2024-06-13 15:10:00,103.73,103.73,103.63,103.63,200.0,101.7016,101.7016,101.6036,101.6036,200.0
2024-06-13 15:15:00,103.65,103.65,103.65,103.65,100.0,101.6232,101.6232,101.6232,101.6232,100.0
2024-06-13 15:20:00,103.7,103.73,103.7,103.7,800.0,101.6722,101.7016,101.6722,101.6722,800.0
2024-06-13 15:25:00,103.75,103.75,103.75,103.75,200.0,101.7212,101.7212,101.7212,101.7212,200.0
2024-06-13 15:30:00,103.63,103.81,103.63,103.81,857.0,101.6036,101.78,101.6036,101.78,857.0
2024-06-13 15:35:00,103.86,103.87,103.86,103.87,400.0,101.8291,101.8389,101.8291,101.8389,400.0
2024-06-13 15:40:00,103.86,103.9,103.82,103.82,1475.0,101.8291,101.8683,101.7898,101.7898,1475.0
2024-06-13 15:45:00,103.83,103.87,103.83,103.86,1506.0,101.7996,101.8389,101.7996,101.8291,1506.0
2024-06-13 15:50:00,103.86,103.9,103.75,103.75,1860.0,101.8291,101.8683,101.7212,101.7212,1860.0
2024-06-13 15:55:00,103.63,103.91,103.63,103.87,3706.0,101.6036,101.8781,101.6036,101.8389,3706.0
2024-06-14 09:30:00,104.16,104.16,104.03,104.03,400.0,102.1232,102.1232,101.9957,101.9957,400.0
2024-06-14 09:35:00,104.03,104.03,104.03,104.03,0.0,101.9957,101.9957,101.9957,101.9957,0.0
2024-06-14 09:40:00,104.1,104.1,104.04,104.04,300.0,102.0644,102.0644,102.0055,102.0055,300.0
2024-06-14 09:45:00,103.96,103.96,103.94,103.94,400.0,101.9271,101.9271,101.9075,101.9075,400.0
2024-06-14 09:50:00,103.96,103.96,103.82,103.84,500.0,101.9271,101.9271,101.7898,101.8094,500.0
2024-06-14 09:55:00,103.75,103.75,103.75,103.75,100.0,101.7212,101.7212,101.7212,101.7212,100.0
2024-06-14 10:00:00,103.76,103.76,103.56,103.56,800.0,101.731,101.731,101.5349,101.5349,800.0
2024-06-14 10:05:00,103.52,103.52,103.19,103.22,1057.0,101.4957,101.4957,101.1722,101.2016,1057.0
2024-06-14 10:10:00,103.25,103.25,103.22,103.22,512.0,101.231,101.231,101.2016,101.2016,512.0
2024-06-14 10:15:00,103.23,103.32,103.23,103.32,400.0,101.2114,101.2996,101.2114,101.2996,400.0
2024-06-14 10:20:00,103.31,103.31,103.31,103.31,100.0,101.2898,101.2898,101.2898,101.2898,100.0
2024-06-14 10:25:00,103.33,103.33,103.27,103.31,851.0,101.3094,101.3094,101.2506,101.2898,851.0
2024-06-14 10:30:00,103.23,103.28,103.18,103.28,500.0,101.2114,101.2604,101.1624,101.2604,500.0
2024-06-14 10:35:00,103.33,103.4,103.33,103.4,344.0,101.3094,101.3781,101.3094,101.3781,344.0
2024-06-14 10:40:00,103.45,103.59,103.45,103.59,463.0,101.4271,101.5643,101.4271,101.5643,463.0
2024-06-14 10:45:00,103.64,103.8,103.64,103.75,759.0,101.6134,101.7702,101.6134,101.7212,759.0
2024-06-14 10:50:00,103.75,103.75,103.75,103.75,0.0,101.7212,101.7212,101.7212,101.7212,0.0
2024-06-14 10:55:00,103.79,103.79,103.77,103.77,358.0,101.7604,101.7604,101.7408,101.7408,358.0
2024-06-14 11:00:00,103.75,103.75,103.75,103.75,100.0,101.7212,101.7212,101.7212,101.7212,100.0
2024-06-14 11:05:00,103.75,103.75,103.75,103.75,0.0,101.7212,101.7212,101.7212,101.7212,0.0
2024-06-14 11:10:00,103.75,103.75,103.75,103.75,0.0,101.7212,101.7212,101.7212,101.7212,0.0
2024-06-14 11:15:00,103.95,103.99,103.91,103.99,400.0,101.9173,101.9565,101.8781,101.9565,400.0
2024-06-14 11:20:00,104.03,104.09,104.02,104.09,600.0,101.9957,102.0546,101.9859,102.0546,600.0
2024-06-14 11:25:00,104.09,104.19,104.09,104.19,400.0,102.0546,102.1526,102.0546,102.1526,400.0
2024-06-14 11:30:00,104.29,104.33,104.29,104.3,699.0,102.2507,102.2899,102.2507,102.2605,699.0
2024-06-14 11:35:00,104.33,104.33,104.32,104.32,600.0,102.2899,102.2899,102.2801,102.2801,600.0
2024-06-14 11:40:00,104.38,104.38,104.24,104.28,1160.0,102.3389,102.3389,102.2016,102.2408,1160.0
2024-06-14 11:45:00,104.22,104.22,104.12,104.12,400.0,102.182,102.182,102.084,102.084,400.0
2024-06-14 11:50:00,104.06,104.06,104.0,104.0,500.0,102.0251,102.0251,101.9663,101.9663,500.0
2024-06-14 11:55:00,103.98,104.06,103.98,104.06,202.0,101.9467,102.0251,101.9467,102.0251,202.0
2024-06-14 12:00:00,104.03,104.03,103.89,103.89,300.0,101.9957,101.9957,101.8585,101.8585,300.0
2024-06-14 12:05:00,103.93,103.94,103.92,103.94,336.0,101.8977,101.9075,101.8879,101.9075,336.0
2024-06-14 12:10:00,104.14,104.14,104.14,104.14,100.0,102.1036,102.1036,102.1036,102.1036,100.0
2024-06-14 12:15:00,104.16,104.16,104.09,104.09,300.0,102.1232,102.1232,102.0546,102.0546,300.0
2024-06-14 12:20:00,104.08,104.08,104.05,104.05,200.0,102.0448,102.0448,102.0153,102.0153,200.0
2024-06-14 12:25:00,104.04,104.04,104.02,104.02,200.0,102.0055,102.0055,101.9859,101.9859,200.0
2024-06-14 12:30:00,103.97,103.97,103.95,103.95,500.0,101.9369,101.9369,101.9173,101.9173,500.0
2024-06-14 12:35:00,103.95,103.98,103.95,103.98,273.0,101.9173,101.9467,101.9173,101.9467,273.0
2024-06-14 12:40:00,103.96,104.08,103.96,104.08,371.0,101.9271,102.0448,101.9271,102.0448,371.0
2024-06-14 12:45:00,104.07,104.07,104.0,104.0,801.0,102.035,102.035,101.9663,101.9663,801.0
2024-06-14 12:50:00,104.02,104.07,103.99,103.99,400.0,101.9859,102.035,101.9565,101.9565,400.0
2024-06-14 12:55:00,103.99,104.03,103.99,104.03,985.0,101.9565,101.9957,101.9565,101.9957,985.0
2024-06-14 13:00:00,104.14,104.14,104.1,104.1,608.0,102.1036,102.1036,102.0644,102.0644,608.0
2024-06-14 13:05:00,104.1,104.18,104.1,104.18,459.0,102.0644,102.1428,102.0644,102.1428,459.0
2024-06-14 13:10:00,104.15,104.15,104.1,104.1,319.0,102.1134,102.1134,102.0644,102.0644,319.0
2024-06-14 13:15:00,104.04,104.04,104.02,104.03,451.0,102.0055,102.0055,101.9859,101.9957,451.0
2024-06-14 13:20:00,104.08,104.08,104.0,104.0,400.0,102.0448,102.0448,101.9663,101.9663,400.0
2024-06-14 13:25:00,103.99,104.03,103.99,104.03,714.0,101.9565,101.9957,101.9565,101.9957,714.0
2024-06-14 13:30:00,104.02,104.02,104.02,104.02,100.0,101.9859,101.9859,101.9859,101.9859,100.0
2024-06-14 13:35:00,104.01,104.01,103.98,103.98,300.0,101.9761,101.9761,101.9467,101.9467,300.0
2024-06-14 13:40:00,104.08,104.17,104.08,104.17,200.0,102.0448,102.133,102.0448,102.133,200.0
2024-06-14 13:45:00,104.17,104.17,104.17,104.17,0.0,102.133,102.133,102.133,102.133,0.0
2024-06-14 13:50:00,104.1,104.1,104.07,104.07,200.0,102.0644,102.0644,102.035,102.035,200.0
2024-06-14 13:55:00,104.09,104.09,104.04,104.04,700.0,102.0546,102.0546,102.0055,102.0055,700.0
2024-06-14 14:00:00,104.03,104.03,103.99,104.03,400.0,101.9957,101.9957,101.9565,101.9957,400.0
2024-06-14 14:05:00,104.07,104.08,104.06,104.08,411.0,102.035,102.0448,102.0251,102.0448,411.0
2024-06-14 14:10:00,104.09,104.09,104.09,104.09,200.0,102.0546,102.0546,102.0546,102.0546,200.0
2024-06-14 14:15:00,104.08,104.09,104.05,104.09,500.0,102.0448,102.0546,102.0153,102.0546,500.0
2024-06-14 14:20:00,104.13,104.13,104.13,104.13,100.0,102.0938,102.0938,102.0938,102.0938,100.0
2024-06-14 14:25:00,104.06,104.06,103.99,103.99,300.0,102.0251,102.0251,101.9565,101.9565,300.0
2024-06-14 14:30:00,103.98,103.98,103.95,103.95,525.0,101.9467,101.9467,101.9173,101.9173,525.0
2024-06-14 14:35:00,103.9,103.9,103.89,103.89,410.0,101.8683,101.8683,101.8585,101.8585,410.0
2024-06-14 14:40:00,103.89,103.89,103.89,103.89,0.0,101.8585,101.8585,101.8585,101.8585,0.0
2024-06-14 14:45:00,103.92,103.92,103.87,103.87,400.0,101.8879,101.8879,101.8389,101.8389,400.0
2024-06-14 14:50:00,103.91,103.91,103.91,103.91,100.0,101.8781,101.8781,101.8781,101.8781,100.0
2024-06-14 14:55:00,103.82,103.84,103.8,103.84,700.0,101.7898,101.8094,101.7702,101.8094,700.0
2024-06-14 15:00:00,103.74,103.74,103.68,103.69,578.0,101.7114,101.7114,101.6526,101.6624,578.0
2024-06-14 15:05:00,103.7,103.83,103.7,103.83,500.0,101.6722,101.7996,101.6722,101.7996,500.0
2024-06-14 15:10:00,103.84,103.84,103.81,103.81,646.0,101.8094,101.8094,101.78,101.78,646.0
2024-06-14 15:15:00,103.79,103.9,103.79,103.85,1476.0,101.7604,101.8683,101.7604,101.8193,1476.0
2024-06-14 15:20:00,103.86,103.89,103.76,103.89,1074.0,101.8291,101.8585,101.731,101.8585,1074.0
2024-06-14 15:25:00,103.88,103.95,103.86,103.95,1489.0,101.8487,101.9173,101.8291,101.9173,1489.0
2024-06-14 15:30:00,103.96,103.96,103.89,103.89,934.0,101.9271,101.9271,101.8585,101.8585,934.0
2024-06-14 15:35:00,103.89,103.91,103.85,103.91,1264.0,101.8585,101.8781,101.8193,101.8781,1264.0
2024-06-14 15:40:00,103.91,103.91,103.72,103.75,970.0,101.8781,101.8781,101.6918,101.7212,970.0
2024-06-14 15:45:00,103.8,103.94,103.8,103.92,877.0,101.7702,101.9075,101.7702,101.8879,877.0
2024-06-14 15:50:00,103.84,103.9,103.79,103.79,900.0,101.8094,101.8683,101.7604,101.7604,900.0
2024-06-14 15:55:00,103.78,104.01,103.75,104.0,4165.0,101.7506,101.9761,101.7212,101.9663,4165.0
2024-06-17 09:35:00,103.88,103.88,103.82,103.82,500.0,101.8487,101.8487,101.7898,101.7898,500.0
2024-06-17 09:40:00,103.82,103.82,103.82,103.82,0.0,101.7898,101.7898,101.7898,101.7898,0.0
2024-06-17 09:45:00,103.82,103.82,103.82,103.82,0.0,101.7898,101.7898,101.7898,101.7898,0.0
2024-06-17 09:50:00,103.82,103.82,103.82,103.82,100.0,101.7898,101.7898,101.7898,101.7898,100.0
2024-06-17 09:55:00,103.82,103.82,103.82,103.82,0.0,101.7898,101.7898,101.7898,101.7898,0.0
2024-06-17 10:00:00,103.82,103.82,103.82,103.82,0.0,101.7898,101.7898,101.7898,101.7898,0.0
2024-06-17 10:05:00,103.79,103.79,103.79,103.79,100.0,101.7604,101.7604,101.7604,101.7604,100.0
2024-06-17 10:10:00,103.98,103.98,103.98,103.98,100.0,101.9467,101.9467,101.9467,101.9467,100.0
2024-06-17 10:15:00,103.71,103.73,103.71,103.73,300.0,101.682,101.7016,101.682,101.7016,300.0
2024-06-17 10:20:00,103.86,103.88,103.86,103.88,200.0,101.8291,101.8487,101.8291,101.8487,200.0
2024-06-17 10:25:00,103.92,103.99,103.92,103.99,200.0,101.8879,101.9565,101.8879,101.9565,200.0
2024-06-17 10:30:00,103.92,103.93,103.9,103.9,691.0,101.8879,101.8977,101.8683,101.8683,691.0
2024-06-17 10:35:00,103.87,103.87,103.65,103.65,600.0,101.8389,101.8389,101.6232,101.6232,600.0
2024-06-17 10:40:00,103.65,103.65,103.65,103.65,0.0,101.6232,101.6232,101.6232,101.6232,0.0
2024-06-17 10:45:00,103.86,103.9,103.85,103.9,500.0,101.8291,101.8683,101.8193,101.8683,500.0
2024-06-17 10:50:00,103.89,103.89,103.89,103.89,100.0,101.8585,101.8585,101.8585,101.8585,100.0
2024-06-17 10:55:00,103.89,103.89,103.89,103.89,0.0,101.8585,101.8585,101.8585,101.8585,0.0
2024-06-17 11:00:00,103.64,103.66,103.64,103.66,200.0,101.6134,101.633,101.6134,101.633,200.0
2024-06-17 11:05:00,103.66,103.66,103.66,103.66,0.0,101.633,101.633,101.633,101.633,0.0
2024-06-17 11:10:00,103.76,103.76,103.76,103.76,100.0,101.731,101.731,101.731,101.731,100.0
2024-06-17 11:15:00,103.78,103.99,103.75,103.99,700.0,101.7506,101.9565,101.7212,101.9565,700.0
2024-06-17 11:20:00,103.97,103.98,103.95,103.95,564.0,101.9369,101.9467,101.9173,101.9173,564.0
2024-06-17 11:25:00,103.98,103.99,103.96,103.99,400.0,101.9467,101.9565,101.9271,101.9565,400.0
2024-06-17 11:30:00,104.0,104.0,103.97,103.97,200.0,101.9663,101.9663,101.9369,101.9369,200.0
2024-06-17 11:35:00,103.8,103.8,103.77,103.77,200.0,101.7702,101.7702,101.7408,101.7408,200.0
2024-06-17 11:40:00,103.94,103.94,103.91,103.91,200.0,101.9075,101.9075,101.8781,101.8781,200.0
2024-06-17 11:45:00,103.91,103.91,103.91,103.91,0.0,101.8781,101.8781,101.8781,101.8781,0.0
2024-06-17 11:50:00,103.81,103.82,103.81,103.82,300.0,101.78,101.7898,101.78,101.7898,300.0
2024-06-17 11:55:00,103.83,103.88,103.82,103.88,500.0,101.7996,101.8487,101.7898,101.8487,500.0
2024-06-17 12:00:00,103.85,103.85,103.85,103.85,100.0,101.8193,101.8193,101.8193,101.8193,100.0
2024-06-17 12:05:00,103.85,103.85,103.85,103.85,100.0,101.8193,101.8193,101.8193,101.8193,100.0
2024-06-17 12:10:00,103.85,103.85,103.85,103.85,0.0,101.8193,101.8193,101.8193,101.8193,0.0
2024-06-17 12:15:00,103.92,103.92,103.92,103.92,100.0,101.8879,101.8879,101.8879,101.8879,100.0
2024-06-17 12:20:00,103.92,103.92,103.92,103.92,0.0,101.8879,101.8879,101.8879,101.8879,0.0
2024-06-17 12:25:00,103.89,103.97,103.89,103.97,200.0,101.8585,101.9369,101.8585,101.9369,200.0
2024-06-17 12:30:00,103.97,103.97,103.97,103.97,0.0,101.9369,101.9369,101.9369,101.9369,0.0
2024-06-17 12:35:00,103.97,103.97,103.97,103.97,0.0,101.9369,101.9369,101.9369,101.9369,0.0
2024-06-17 12:40:00,103.97,103.97,103.97,103.97,0.0,101.9369,101.9369,101.9369,101.9369,0.0
2024-06-17 12:45:00,103.9,103.92,103.88,103.92,700.0,101.8683,101.8879,101.8487,101.8879,700.0
2024-06-17 12:50:00,103.92,103.92,103.92,103.92,0.0,101.8879,101.8879,101.8879,101.8879,0.0
2024-06-17 12:55:00,103.92,103.92,103.92,103.92,0.0,101.8879,101.8879,101.8879,101.8879,0.0
2024-06-17 13:00:00,103.92,103.92,103.92,103.92,0.0,101.8879,101.8879,101.8879,101.8879,0.0
2024-06-17 13:05:00,103.85,103.88,103.85,103.88,200.0,101.8193,101.8487,101.8193,101.8487,200.0
2024-06-17 13:10:00,103.8,103.8,103.8,103.8,200.0,101.7702,101.7702,101.7702,101.7702,200.0
2024-06-17 13:15:00,103.8,103.8,103.8,103.8,0.0,101.7702,101.7702,101.7702,101.7702,0.0
2024-06-17 13:20:00,103.93,103.93,103.92,103.92,200.0,101.8977,101.8977,101.8879,101.8879,200.0
2024-06-17 13:25:00,103.84,103.84,103.82,103.82,200.0,101.8094,101.8094,101.7898,101.7898,200.0
2024-06-17 13:30:00,103.82,103.98,103.82,103.94,505.0,101.7898,101.9467,101.7898,101.9075,505.0
2024-06-17 13:35:00,103.94,103.94,103.94,103.94,0.0,101.9075,101.9075,101.9075,101.9075,0.0
2024-06-17 13:40:00,103.94,103.94,103.94,103.94,0.0,101.9075,101.9075,101.9075,101.9075,0.0
2024-06-17 13:45:00,103.84,103.84,103.84,103.84,100.0,101.8094,101.8094,101.8094,101.8094,100.0
2024-06-17 13:50:00,103.86,103.86,103.86,103.86,100.0,101.8291,101.8291,101.8291,101.8291,100.0
2024-06-17 13:55:00,103.86,103.86,103.86,103.86,0.0,101.8291,101.8291,101.8291,101.8291,0.0
2024-06-17 14:00:00,103.98,104.0,103.98,104.0,300.0,101.9467,101.9663,101.9467,101.9663,300.0
2024-06-17 14:05:00,104.12,104.18,104.12,104.18,1686.0,102.084,102.1428,102.084,102.1428,1686.0
2024-06-17 14:10:00,104.19,104.19,104.16,104.16,300.0,102.1526,102.1526,102.1232,102.1232,300.0
2024-06-17 14:15:00,104.16,104.16,104.16,104.16,0.0,102.1232,102.1232,102.1232,102.1232,0.0
2024-06-17 14:20:00,104.14,104.2,104.14,104.2,400.0,102.1036,102.1624,102.1036,102.1624,400.0
2024-06-17 14:25:00,104.32,104.32,104.31,104.31,200.0,102.2801,102.2801,102.2703,102.2703,200.0
2024-06-17 14:30:00,104.3,104.3,104.24,104.24,400.0,102.2605,102.2605,102.2016,102.2016,400.0
2024-06-17 14:35:00,104.11,104.11,104.11,104.11,100.0,102.0742,102.0742,102.0742,102.0742,100.0
2024-06-17 14:40:00,104.13,104.14,104.12,104.14,300.0,102.0938,102.1036,102.084,102.1036,300.0
2024-06-17 14:45:00,104.12,104.12,104.09,104.09,200.0,102.084,102.084,102.0546,102.0546,200.0
2024-06-17 14:50:00,104.09,104.09,104.07,104.07,400.0,102.0546,102.0546,102.035,102.035,400.0
2024-06-17 14:55:00,104.04,104.04,104.04,104.04,100.0,102.0055,102.0055,102.0055,102.0055,100.0
2024-06-17 15:00:00,103.99,103.99,103.99,103.99,200.0,101.9565,101.9565,101.9565,101.9565,200.0
2024-06-17 15:05:00,103.94,103.96,103.94,103.96,200.0,101.9075,101.9271,101.9075,101.9271,200.0
2024-06-17 15:10:00,104.07,104.07,104.03,104.03,200.0,102.035,102.035,101.9957,101.9957,200.0
2024-06-17 15:15:00,104.03,104.11,104.03,104.11,200.0,101.9957,102.0742,101.9957,102.0742,200.0
2024-06-17 15:20:00,104.08,104.09,104.06,104.09,400.0,102.0448,102.0546,102.0251,102.0546,400.0
2024-06-17 15:25:00,104.22,104.22,104.14,104.17,400.0,102.182,102.182,102.1036,102.133,400.0
2024-06-17 15:30:00,104.2,104.2,104.2,104.2,100.0,102.1624,102.1624,102.1624,102.1624,100.0
2024-06-17 15:35:00,104.18,104.19,104.18,104.19,402.0,102.1428,102.1526,102.1428,102.1526,402.0
2024-06-17 15:40:00,104.15,104.25,104.15,104.19,500.0,102.1134,102.2114,102.1134,102.1526,500.0
2024-06-17 15:45:00,104.16,104.16,104.02,104.02,673.0,102.1232,102.1232,101.9859,101.9859,673.0
2024-06-17 15:50:00,103.99,104.1,103.97,103.97,3125.0,101.9565,102.0644,101.9369,101.9369,3125.0
2024-06-17 15:55:00,103.92,103.92,103.76,103.77,6208.0,101.8879,101.8879,101.731,101.7408,6208.0
2024-06-18 09:30:00,103.96,103.96,103.83,103.84,400.0,101.9271,101.9271,101.7996,101.8094,400.0
2024-06-18 09:35:00,103.42,103.42,103.42,103.42,100.0,101.3977,101.3977,101.3977,101.3977,100.0
2024-06-18 09:40:00,103.42,103.42,103.42,103.42,0.0,101.3977,101.3977,101.3977,101.3977,0.0
2024-06-18 09:45:00,103.36,103.39,103.36,103.39,457.0,101.3388,101.3682,101.3388,101.3682,457.0
2024-06-18 09:50:00,103.39,103.39,103.39,103.39,0.0,101.3682,101.3682,101.3682,101.3682,0.0
2024-06-18 09:55:00,103.31,103.31,103.25,103.25,400.0,101.2898,101.2898,101.231,101.231,400.0
2024-06-18 10:00:00,103.25,103.25,103.25,103.25,0.0,101.231,101.231,101.231,101.231,0.0
2024-06-18 10:05:00,103.4,103.4,103.4,103.4,100.0,101.3781,101.3781,101.3781,101.3781,100.0
2024-06-18 10:10:00,103.37,103.37,103.32,103.32,300.0,101.3486,101.3486,101.2996,101.2996,300.0
2024-06-18 10:15:00,103.28,103.28,103.27,103.27,300.0,101.2604,101.2604,101.2506,101.2506,300.0
2024-06-18 10:20:00,103.3,103.3,103.23,103.25,900.0,101.28,101.28,101.2114,101.231,900.0
2024-06-18 10:25:00,103.2,103.29,103.2,103.27,600.0,101.182,101.2702,101.182,101.2506,600.0
2024-06-18 10:30:00,103.32,103.36,103.32,103.36,400.0,101.2996,101.3388,101.2996,101.3388,400.0
2024-06-18 10:35:00,103.36,103.36,103.36,103.36,0.0,101.3388,101.3388,101.3388,101.3388,0.0
2024-06-18 10:40:00,103.1,103.12,103.1,103.12,400.0,101.0839,101.1035,101.0839,101.1035,400.0
2024-06-18 10:45:00,103.12,103.12,103.12,103.12,0.0,101.1035,101.1035,101.1035,101.1035,0.0
2024-06-18 10:50:00,103.26,103.26,103.04,103.04,300.0,101.2408,101.2408,101.0251,101.0251,300.0
2024-06-18 10:55:00,103.02,103.02,103.02,103.02,200.0,101.0055,101.0055,101.0055,101.0055,200.0
2024-06-18 11:00:00,103.02,103.18,103.02,103.18,400.0,101.0055,101.1624,101.0055,101.1624,400.0
2024-06-18 11:05:00,103.26,103.29,103.23,103.23,730.0,101.2408,101.2702,101.2114,101.2114,730.0
2024-06-18 11:10:00,103.41,103.41,103.41,103.41,157.0,101.3879,101.3879,101.3879,101.3879,157.0
2024-06-18 11:15:00,103.41,103.41,103.41,103.41,0.0,101.3879,101.3879,101.3879,101.3879,0.0
2024-06-18 11:20:00,103.41,103.41,103.41,103.41,0.0,101.3879,101.3879,101.3879,101.3879,0.0
2024-06-18 11:25:00,103.52,103.58,103.52,103.57,759.0,101.4957,101.5545,101.4957,101.5447,759.0
2024-06-18 11:30:00,103.73,103.73,103.73,103.73,100.0,101.7016,101.7016,101.7016,101.7016,100.0
2024-06-18 11:35:00,103.74,103.8,103.74,103.8,474.0,101.7114,101.7702,101.7114,101.7702,474.0
2024-06-18 11:40:00,103.81,103.81,103.81,103.81,339.0,101.78,101.78,101.78,101.78,339.0
2024-06-18 11:45:00,103.89,103.96,103.89,103.96,200.0,101.8585,101.9271,101.8585,101.9271,200.0
2024-06-18 11:50:00,103.99,103.99,103.98,103.98,300.0,101.9565,101.9565,101.9467,101.9467,300.0
2024-06-18 11:55:00,103.99,103.99,103.99,103.99,213.0,101.9565,101.9565,101.9565,101.9565,213.0
2024-06-18 12:00:00,104.09,104.09,103.96,103.96,464.0,102.0546,102.0546,101.9271,101.9271,464.0
2024-06-18 12:05:00,103.96,103.96,103.96,103.96,0.0,101.9271,101.9271,101.9271,101.9271,0.0
2024-06-18 12:10:00,103.89,103.89,103.89,103.89,175.0,101.8585,101.8585,101.8585,101.8585,175.0
2024-06-18 12:15:00,104.0,104.0,103.99,103.99,200.0,101.9663,101.9663,101.9565,101.9565,200.0
2024-06-18 12:20:00,104.01,104.01,103.99,103.99,400.0,101.9761,101.9761,101.9565,101.9565,400.0
2024-06-18 12:25:00,103.99,103.99,103.99,103.99,0.0,101.9565,101.9565,101.9565,101.9565,0.0
2024-06-18 12:30:00,103.85,103.87,103.85,103.87,362.0,101.8193,101.8389,101.8193,101.8389,362.0
2024-06-18 12:35:00,103.87,103.87,103.87,103.87,0.0,101.8389,101.8389,101.8389,101.8389,0.0
2024-06-18 12:40:00,103.87,103.87,103.87,103.87,0.0,101.8389,101.8389,101.8389,101.8389,0.0
2024-06-18 12:45:00,103.87,103.9,103.87,103.9,472.0,101.8389,101.8683,101.8389,101.8683,472.0
2024-06-18 12:50:00,103.9,103.9,103.9,103.9,0.0,101.8683,101.8683,101.8683,101.8683,0.0
2024-06-18 12:55:00,103.92,103.92,103.89,103.89,606.0,101.8879,101.8879,101.8585,101.8585,606.0
2024-06-18 13:00:00,103.85,103.96,103.85,103.92,1544.0,101.8193,101.9271,101.8193,101.8879,1544.0
2024-06-18 13:05:00,103.97,103.97,103.93,103.93,200.0,101.9369,101.9369,101.8977,101.8977,200.0
2024-06-18 13:10:00,103.93,103.93,103.93,103.93,0.0,101.8977,101.8977,101.8977,101.8977,0.0
2024-06-18 13:15:00,103.93,103.93,103.93,103.93,0.0,101.8977,101.8977,101.8977,101.8977,0.0
2024-06-18 13:20:00,104.04,104.11,104.04,104.11,3456.0,102.0055,102.0742,102.0055,102.0742,3456.0
2024-06-18 13:25:00,104.06,104.08,104.04,104.08,769.0,102.0251,102.0448,102.0055,102.0448,769.0
2024-06-18 13:30:00,104.03,104.03,104.03,104.03,100.0,101.9957,101.9957,101.9957,101.9957,100.0
2024-06-18 13:35:00,104.03,104.03,104.03,104.03,0.0,101.9957,101.9957,101.9957,101.9957,0.0
2024-06-18 13:40:00,104.03,104.03,104.03,104.03,0.0,101.9957,101.9957,101.9957,101.9957,0.0
2024-06-18 13:45:00,104.09,104.13,104.09,104.13,200.0,102.0546,102.0938,102.0546,102.0938,200.0
2024-06-18 13:50:00,104.13,104.13,104.13,104.13,0.0,102.0938,102.0938,102.0938,102.0938,0.0
2024-06-18 13:55:00,104.23,104.23,104.2,104.22,600.0,102.1918,102.1918,102.1624,102.182,600.0
2024-06-18 14:00:00,104.2,104.23,104.1,104.1,500.0,102.1624,102.1918,102.0644,102.0644,500.0
2024-06-18 14:05:00,104.16,104.16,104.16,104.16,100.0,102.1232,102.1232,102.1232,102.1232,100.0
2024-06-18 14:10:00,104.17,104.17,104.17,104.17,100.0,102.133,102.133,102.133,102.133,100.0
2024-06-18 14:15:00,104.13,104.13,104.13,104.13,646.0,102.0938,102.0938,102.0938,102.0938,646.0
2024-06-18 14:20:00,104.19,104.19,104.19,104.19,300.0,102.1526,102.1526,102.1526,102.1526,300.0
2024-06-18 14:25:00,104.21,104.23,104.21,104.23,300.0,102.1722,102.1918,102.1722,102.1918,300.0
2024-06-18 14:30:00,104.18,104.18,104.18,104.18,100.0,102.1428,102.1428,102.1428,102.1428,100.0
2024-06-18 14:35:00,104.18,104.18,104.18,104.18,0.0,102.1428,102.1428,102.1428,102.1428,0.0
2024-06-18 14:40:00,104.21,104.24,104.21,104.23,610.0,102.1722,102.2016,102.1722,102.1918,610.0
2024-06-18 14:45:00,104.22,104.22,104.19,104.19,200.0,102.182,102.182,102.1526,102.1526,200.0
2024-06-18 14:50:00,104.13,104.13,104.13,104.13,100.0,102.0938,102.0938,102.0938,102.0938,100.0
2024-06-18 14:55:00,103.98,104.0,103.98,104.0,300.0,101.9467,101.9663,101.9467,101.9663,300.0
2024-06-18 15:00:00,104.0,104.0,104.0,104.0,0.0,101.9663,101.9663,101.9663,101.9663,0.0
2024-06-18 15:05:00,103.97,103.97,103.94,103.97,645.0,101.9369,101.9369,101.9075,101.9369,645.0
2024-06-18 15:10:00,104.03,104.05,104.02,104.02,662.0,101.9957,102.0153,101.9859,101.9859,662.0
2024-06-18 15:15:00,104.01,104.01,104.01,104.01,257.0,101.9761,101.9761,101.9761,101.9761,257.0
2024-06-18 15:20:00,104.03,104.06,104.03,104.04,600.0,101.9957,102.0251,101.9957,102.0055,600.0
2024-06-18 15:25:00,104.07,104.12,104.07,104.12,677.0,102.035,102.084,102.035,102.084,677.0
2024-06-18 15:30:00,104.1,104.1,104.09,104.09,200.0,102.0644,102.0644,102.0546,102.0546,200.0
2024-06-18 15:35:00,104.1,104.15,104.05,104.05,899.0,102.0644,102.1134,102.0153,102.0153,899.0
2024-06-18 15:40:00,104.05,104.11,104.03,104.11,1292.0,102.0153,102.0742,101.9957,102.0742,1292.0
2024-06-18 15:45:00,104.15,104.15,104.06,104.06,859.0,102.1134,102.1134,102.0251,102.0251,859.0
2024-06-18 15:50:00,104.06,104.09,103.89,103.89,1407.0,102.0251,102.0546,101.8585,101.8585,1407.0
2024-06-18 15:55:00,103.89,103.95,103.83,103.95,5765.0,101.8585,101.9173,101.7996,101.9173,5765.0
2024-06-20 09:35:00,103.48,103.48,103.35,103.35,536.0,101.4565,101.4565,101.329,101.329,536.0
2024-06-20 09:40:00,103.42,103.58,103.42,103.58,300.0,101.3977,101.5545,101.3977,101.5545,300.0
2024-06-20 09:45:00,103.56,103.57,103.51,103.57,600.0,101.5349,101.5447,101.4859,101.5447,600.0
2024-06-20 09:50:00,103.57,103.57,103.57,103.57,0.0,101.5447,101.5447,101.5447,101.5447,0.0
2024-06-20 09:55:00,103.55,103.55,103.47,103.47,200.0,101.5251,101.5251,101.4467,101.4467,200.0
2024-06-20 10:00:00,103.42,103.57,103.42,103.57,234.0,101.3977,101.5447,101.3977,101.5447,234.0
2024-06-20 10:05:00,103.82,103.82,103.8,103.8,320.0,101.7898,101.7898,101.7702,101.7702,320.0
2024-06-20 10:10:00,103.65,103.65,103.59,103.59,600.0,101.6232,101.6232,101.5643,101.5643,600.0
2024-06-20 10:15:00,103.6,103.62,103.6,103.62,300.0,101.5741,101.5938,101.5741,101.5938,300.0
2024-06-20 10:20:00,103.64,103.64,103.6,103.6,300.0,101.6134,101.6134,101.5741,101.5741,300.0
2024-06-20 10:25:00,103.66,103.72,103.66,103.72,300.0,101.633,101.6918,101.633,101.6918,300.0
2024-06-20 10:30:00,103.67,103.67,103.53,103.53,400.0,101.6428,101.6428,101.5055,101.5055,400.0
2024-06-20 10:35:00,103.5,103.5,103.5,103.5,450.0,101.4761,101.4761,101.4761,101.4761,450.0
2024-06-20 10:40:00,103.55,103.55,103.53,103.53,500.0,101.5251,101.5251,101.5055,101.5055,500.0
2024-06-20 10:45:00,103.54,103.54,103.54,103.54,150.0,101.5153,101.5153,101.5153,101.5153,150.0
2024-06-20 10:50:00,103.45,103.45,103.41,103.41,300.0,101.4271,101.4271,101.3879,101.3879,300.0
2024-06-20 10:55:00,103.41,103.43,103.4,103.4,500.0,101.3879,101.4075,101.3781,101.3781,500.0
2024-06-20 11:00:00,103.32,103.32,103.32,103.32,300.0,101.2996,101.2996,101.2996,101.2996,300.0
2024-06-20 11:05:00,103.29,103.29,103.28,103.28,200.0,101.2702,101.2702,101.2604,101.2604,200.0
2024-06-20 11:10:00,103.17,103.21,103.15,103.21,900.0,101.1526,101.1918,101.1329,101.1918,900.0
2024-06-20 11:15:00,103.22,103.22,103.22,103.22,233.0,101.2016,101.2016,101.2016,101.2016,233.0
2024-06-20 11:20:00,103.14,103.14,103.05,103.05,200.0,101.1231,101.1231,101.0349,101.0349,200.0
2024-06-20 11:25:00,102.99,102.99,102.89,102.89,200.0,100.9761,100.9761,100.878,100.878,200.0
2024-06-20 11:30:00,102.84,103.03,102.84,103.03,953.0,100.829,101.0153,100.829,101.0153,953.0
2024-06-20 11:35:00,103.08,103.09,103.0,103.0,500.0,101.0643,101.0741,100.9859,100.9859,500.0
2024-06-20 11:40:00,103.06,103.07,103.06,103.06,372.0,101.0447,101.0545,101.0447,101.0447,372.0
2024-06-20 11:45:00,103.07,103.11,103.07,103.07,300.0,101.0545,101.0937,101.0545,101.0545,300.0
2024-06-20 11:50:00,103.08,103.08,103.08,103.08,100.0,101.0643,101.0643,101.0643,101.0643,100.0
2024-06-20 11:55:00,103.01,103.01,102.97,102.97,364.0,100.9957,100.9957,100.9565,100.9565,364.0
2024-06-20 12:00:00,102.99,103.05,102.99,103.05,1057.0,100.9761,101.0349,100.9761,101.0349,1057.0
2024-06-20 12:05:00,103.05,103.05,103.05,103.05,0.0,101.0349,101.0349,101.0349,101.0349,0.0
2024-06-20 12:10:00,103.08,103.12,103.08,103.12,400.0,101.0643,101.1035,101.0643,101.1035,400.0
2024-06-20 12:15:00,103.17,103.17,103.13,103.13,300.0,101.1526,101.1526,101.1133,101.1133,300.0
2024-06-20 12:20:00,103.18,103.18,103.1,103.1,400.0,101.1624,101.1624,101.0839,101.0839,400.0
2024-06-20 12:25:00,103.17,103.17,103.1,103.1,700.0,101.1526,101.1526,101.0839,101.0839,700.0
2024-06-20 12:30:00,103.08,103.08,103.08,103.08,200.0,101.0643,101.0643,101.0643,101.0643,200.0
2024-06-20 12:35:00,103.17,103.17,103.17,103.17,100.0,101.1526,101.1526,101.1526,101.1526,100.0
2024-06-20 12:40:00,103.04,103.16,103.04,103.16,500.0,101.0251,101.1427,101.0251,101.1427,500.0
2024-06-20 12:45:00,103.27,103.32,103.23,103.23,600.0,101.2506,101.2996,101.2114,101.2114,600.0
2024-06-20 12:50:00,103.22,103.25,103.18,103.18,400.0,101.2016,101.231,101.1624,101.1624,400.0
2024-06-20 12:55:00,103.18,103.18,103.18,103.18,0.0,101.1624,101.1624,101.1624,101.1624,0.0
2024-06-20 13:00:00,103.12,103.13,103.1,103.13,500.0,101.1035,101.1133,101.0839,101.1133,500.0
2024-06-20 13:05:00,103.2,103.21,103.16,103.16,500.0,101.182,101.1918,101.1427,101.1427,500.0
2024-06-20 13:10:00,103.1,103.11,103.08,103.08,600.0,101.0839,101.0937,101.0643,101.0643,600.0
2024-06-20 13:15:00,103.05,103.05,103.02,103.02,400.0,101.0349,101.0349,101.0055,101.0055,400.0
2024-06-20 13:20:00,103.01,103.01,102.98,102.98,200.0,100.9957,100.9957,100.9663,100.9663,200.0
2024-06-20 13:25:00,102.98,103.04,102.98,103.04,300.0,100.9663,101.0251,100.9663,101.0251,300.0
2024-06-20 13:30:00,103.05,103.05,103.01,103.01,936.0,101.0349,101.0349,100.9957,100.9957,936.0
2024-06-20 13:35:00,103.05,103.13,103.05,103.13,1257.0,101.0349,101.1133,101.0349,101.1133,1257.0
2024-06-20 13:40:00,103.3,103.37,103.3,103.37,300.0,101.28,101.3486,101.28,101.3486,300.0
2024-06-20 13:45:00,103.37,103.4,103.37,103.38,600.0,101.3486,101.3781,101.3486,101.3584,600.0
2024-06-20 13:50:00,103.38,103.48,103.38,103.48,400.0,101.3584,101.4565,101.3584,101.4565,400.0
2024-06-20 13:55:00,103.5,103.51,103.49,103.51,548.0,101.4761,101.4859,101.4663,101.4859,548.0
2024-06-20 14:00:00,103.51,103.51,103.51,103.51,0.0,101.4859,101.4859,101.4859,101.4859,0.0
2024-06-20 14:05:00,103.57,103.57,103.56,103.57,457.0,101.5447,101.5447,101.5349,101.5447,457.0
2024-06-20 14:10:00,103.6,103.6,103.57,103.57,400.0,101.5741,101.5741,101.5447,101.5447,400.0
2024-06-20 14:15:00,103.6,103.61,103.6,103.61,400.0,101.5741,101.5839,101.5741,101.5839,400.0
2024-06-20 14:20:00,103.6,103.65,103.56,103.65,700.0,101.5741,101.6232,101.5349,101.6232,700.0
2024-06-20 14:25:00,103.58,103.58,103.56,103.56,200.0,101.5545,101.5545,101.5349,101.5349,200.0
2024-06-20 14:30:00,103.59,103.59,103.59,103.59,100.0,101.5643,101.5643,101.5643,101.5643,100.0
2024-06-20 14:35:00,103.58,103.59,103.52,103.52,422.0,101.5545,101.5643,101.4957,101.4957,422.0
2024-06-20 14:40:00,103.49,103.52,103.48,103.48,951.0,101.4663,101.4957,101.4565,101.4565,951.0
2024-06-20 14:45:00,103.52,103.54,103.52,103.54,300.0,101.4957,101.5153,101.4957,101.5153,300.0
2024-06-20 14:50:00,103.62,103.62,103.6,103.61,300.0,101.5938,101.5938,101.5741,101.5839,300.0
2024-06-20 14:55:00,103.66,103.71,103.66,103.68,300.0,101.633,101.682,101.633,101.6526,300.0
2024-06-20 15:00:00,103.56,103.56,103.44,103.44,300.0,101.5349,101.5349,101.4173,101.4173,300.0
2024-06-20 15:05:00,103.46,103.47,103.46,103.47,200.0,101.4369,101.4467,101.4369,101.4467,200.0
2024-06-20 15:10:00,103.48,103.48,103.34,103.35,988.0,101.4565,101.4565,101.3192,101.329,988.0
2024-06-20 15:15:00,103.35,103.41,103.34,103.34,1400.0,101.329,101.3879,101.3192,101.3192,1400.0
2024-06-20 15:20:00,103.38,103.41,103.34,103.34,875.0,101.3584,101.3879,101.3192,101.3192,875.0
2024-06-20 15:25:00,103.33,103.47,103.33,103.47,900.0,101.3094,101.4467,101.3094,101.4467,900.0
2024-06-20 15:30:00,103.44,103.44,103.25,103.43,1300.0,101.4173,101.4173,101.231,101.4075,1300.0
2024-06-20 15:35:00,103.4,103.4,103.3,103.31,900.0,101.3781,101.3781,101.28,101.2898,900.0
2024-06-20 15:40:00,103.3,103.38,103.3,103.38,1134.0,101.28,101.3584,101.28,101.3584,1134.0
2024-06-20 15:45:00,103.39,103.42,103.2,103.2,1200.0,101.3682,101.3977,101.182,101.182,1200.0
2024-06-20 15:50:00,103.19,103.29,103.12,103.27,2588.0,101.1722,101.2702,101.1035,101.2506,2588.0
2024-06-20 15:55:00,103.24,103.24,102.97,103.03,11492.0,101.2212,101.2212,100.9565,101.0153,11492.0
2024-06-21 09:30:00,102.88,102.88,102.88,102.88,200.0,100.8682,100.8682,100.8682,100.8682,200.0
2024-06-21 09:35:00,102.44,102.44,102.44,102.44,100.0,100.4368,100.4368,100.4368,100.4368,100.0
2024-06-21 09:40:00,102.39,102.39,102.39,102.39,100.0,100.3878,100.3878,100.3878,100.3878,100.0
2024-06-21 09:45:00,102.39,102.39,102.39,102.39,0.0,100.3878,100.3878,100.3878,100.3878,0.0
2024-06-21 09:50:00,102.31,102.31,102.15,102.15,994.0,100.3094,100.3094,100.1525,100.1525,994.0
2024-06-21 09:55:00,102.17,102.24,102.12,102.12,1186.0,100.1721,100.2407,100.1231,100.1231,1186.0
2024-06-21 10:00:00,102.06,102.18,102.06,102.18,1100.0,100.0643,100.1819,100.0643,100.1819,1100.0
2024-06-21 10:05:00,102.05,102.41,101.97,102.32,636.0,100.0545,100.4074,99.976,100.3192,636.0
2024-06-21 10:10:00,102.29,102.29,102.23,102.23,390.0,100.2898,100.2898,100.2309,100.2309,390.0
2024-06-21 10:15:00,102.22,102.27,102.22,102.23,785.0,100.2211,100.2702,100.2211,100.2309,785.0
2024-06-21 10:20:00,102.19,102.37,102.19,102.37,800.0,100.1917,100.3682,100.1917,100.3682,800.0
2024-06-21 10:25:00,102.35,102.35,102.31,102.31,502.0,100.3486,100.3486,100.3094,100.3094,502.0
2024-06-21 10:30:00,102.09,102.09,102.06,102.06,200.0,100.0937,100.0937,100.0643,100.0643,200.0
2024-06-21 10:35:00,102.09,102.33,102.09,102.26,1201.0,100.0937,100.329,100.0937,100.2603,1201.0
2024-06-21 10:40:00,102.23,102.38,102.23,102.38,2100.0,100.2309,100.378,100.2309,100.378,2100.0
2024-06-21 10:45:00,102.35,102.35,102.25,102.25,300.0,100.3486,100.3486,100.2505,100.2505,300.0
2024-06-21 10:50:00,102.19,102.19,102.16,102.18,600.0,100.1917,100.1917,100.1623,100.1819,600.0
2024-06-21 10:55:00,102.28,102.28,102.08,102.08,400.0,100.28,100.28,100.0839,100.0839,400.0
2024-06-21 11:00:00,102.02,102.1,102.0,102.1,700.0,100.025,100.1035,100.0054,100.1035,700.0
2024-06-21 11:05:00,102.29,102.35,102.29,102.35,200.0,100.2898,100.3486,100.2898,100.3486,200.0
2024-06-21 11:10:00,102.34,102.34,102.31,102.32,800.0,100.3388,100.3388,100.3094,100.3192,800.0
2024-06-21 11:15:00,102.33,102.39,102.33,102.36,657.0,100.329,100.3878,100.329,100.3584,657.0
2024-06-21 11:20:00,102.36,102.36,102.29,102.31,841.0,100.3584,100.3584,100.2898,100.3094,841.0
2024-06-21 11:25:00,102.36,102.55,102.36,102.55,1057.0,100.3584,100.5447,100.3584,100.5447,1057.0
2024-06-21 11:30:00,102.55,102.61,102.47,102.49,600.0,100.5447,100.6035,100.4662,100.4858,600.0
2024-06-21 11:35:00,102.59,102.59,102.59,102.59,100.0,100.5839,100.5839,100.5839,100.5839,100.0
2024-06-21 11:40:00,102.66,102.7,102.63,102.7,900.0,100.6525,100.6917,100.6231,100.6917,900.0
2024-06-21 11:45:00,102.63,102.63,102.63,102.63,248.0,100.6231,100.6231,100.6231,100.6231,248.0
2024-06-21 11:50:00,102.65,102.65,102.61,102.64,500.0,100.6427,100.6427,100.6035,100.6329,500.0
2024-06-21 11:55:00,102.61,102.67,102.61,102.67,400.0,100.6035,100.6623,100.6035,100.6623,400.0
2024-06-21 12:00:00,102.67,102.67,102.67,102.67,0.0,100.6623,100.6623,100.6623,100.6623,0.0
2024-06-21 12:05:00,102.56,102.69,102.56,102.68,732.0,100.5545,100.6819,100.5545,100.6721,732.0
2024-06-21 12:10:00,102.62,102.62,102.62,102.62,100.0,100.6133,100.6133,100.6133,100.6133,100.0
2024-06-21 12:15:00,102.6,102.61,102.58,102.58,500.0,100.5937,100.6035,100.5741,100.5741,500.0
2024-06-21 12:20:00,102.59,102.6,102.59,102.6,527.0,100.5839,100.5937,100.5839,100.5937,527.0
2024-06-21 12:25:00,102.6,102.6,102.6,102.6,0.0,100.5937,100.5937,100.5937,100.5937,0.0
2024-06-21 12:30:00,102.86,102.86,102.75,102.75,600.0,100.8486,100.8486,100.7408,100.7408,600.0
2024-06-21 12:35:00,102.73,102.83,102.73,102.78,700.0,100.7212,100.8192,100.7212,100.7702,700.0
2024-06-21 12:40:00,102.81,102.83,102.81,102.83,348.0,100.7996,100.8192,100.7996,100.8192,348.0
2024-06-21 12:45:00,102.85,102.88,102.85,102.88,423.0,100.8388,100.8682,100.8388,100.8682,423.0
2024-06-21 12:50:00,102.87,102.88,102.82,102.86,1033.0,100.8584,100.8682,100.8094,100.8486,1033.0
2024-06-21 12:55:00,102.85,102.92,102.85,102.92,200.0,100.8388,100.9074,100.8388,100.9074,200.0
2024-06-21 13:00:00,102.92,102.92,102.8,102.84,1023.0,100.9074,100.9074,100.7898,100.829,1023.0
2024-06-21 13:05:00,102.84,102.85,102.83,102.83,300.0,100.829,100.8388,100.8192,100.8192,300.0
2024-06-21 13:10:00,102.81,102.87,102.81,102.82,800.0,100.7996,100.8584,100.7996,100.8094,800.0
2024-06-21 13:15:00,102.8,102.9,102.8,102.9,469.0,100.7898,100.8878,100.7898,100.8878,469.0
2024-06-21 13:20:00,102.88,102.89,102.86,102.89,900.0,100.8682,100.878,100.8486,100.878,900.0
2024-06-21 13:25:00,102.9,102.9,102.9,102.9,100.0,100.8878,100.8878,100.8878,100.8878,100.0
2024-06-21 13:30:00,102.86,102.86,102.79,102.79,1000.0,100.8486,100.8486,100.78,100.78,1000.0
2024-06-21 13:35:00,102.81,102.81,102.81,102.81,200.0,100.7996,100.7996,100.7996,100.7996,200.0
2024-06-21 13:40:00,102.96,102.96,102.86,102.86,700.0,100.9467,100.9467,100.8486,100.8486,700.0
2024-06-21 13:45:00,102.82,102.85,102.82,102.85,589.0,100.8094,100.8388,100.8094,100.8388,589.0
2024-06-21 13:50:00,102.83,102.87,102.83,102.87,300.0,100.8192,100.8584,100.8192,100.8584,300.0
2024-06-21 13:55:00,102.88,102.88,102.81,102.82,1001.0,100.8682,100.8682,100.7996,100.8094,1001.0
2024-06-21 14:00:00,102.79,102.91,102.79,102.91,1197.0,100.78,100.8976,100.78,100.8976,1197.0
2024-06-21 14:05:00,102.97,103.11,102.97,103.11,400.0,100.9565,101.0937,100.9565,101.0937,400.0
2024-06-21 14:10:00,103.05,103.11,103.0,103.05,1144.0,101.0349,101.0937,100.9859,101.0349,1144.0
2024-06-21 14:15:00,103.07,103.07,103.01,103.01,500.0,101.0545,101.0545,100.9957,100.9957,500.0
2024-06-21 14:20:00,103.01,103.05,102.96,103.05,900.0,100.9957,101.0349,100.9467,101.0349,900.0
2024-06-21 14:25:00,103.05,103.05,103.05,103.05,0.0,101.0349,101.0349,101.0349,101.0349,0.0
2024-06-21 14:30:00,102.97,103.03,102.97,103.01,1480.0,100.9565,101.0153,100.9565,100.9957,1480.0
2024-06-21 14:35:00,103.09,103.09,103.03,103.03,944.0,101.0741,101.0741,101.0153,101.0153,944.0
2024-06-21 14:40:00,103.05,103.12,103.05,103.12,700.0,101.0349,101.1035,101.0349,101.1035,700.0
2024-06-21 14:45:00,103.22,103.23,103.11,103.12,1302.0,101.2016,101.2114,101.0937,101.1035,1302.0
2024-06-21 14:50:00,103.17,103.29,103.15,103.29,1755.0,101.1526,101.2702,101.1329,101.2702,1755.0
2024-06-21 14:55:00,103.26,103.28,103.24,103.28,1381.0,101.2408,101.2604,101.2212,101.2604,1381.0
2024-06-21 15:00:00,103.3,103.3,103.13,103.16,1100.0,101.28,101.28,101.1133,101.1427,1100.0
2024-06-21 15:05:00,103.23,103.23,103.1,103.1,1690.0,101.2114,101.2114,101.0839,101.0839,1690.0
2024-06-21 15:10:00,103.08,103.27,103.06,103.22,2057.0,101.0643,101.2506,101.0447,101.2016,2057.0
2024-06-21 15:15:00,103.18,103.18,103.11,103.13,2000.0,101.1624,101.1624,101.0937,101.1133,2000.0
2024-06-21 15:20:00,103.09,103.09,103.05,103.07,1300.0,101.0741,101.0741,101.0349,101.0545,1300.0
2024-06-21 15:25:00,103.06,103.06,102.96,103.0,1502.0,101.0447,101.0447,100.9467,100.9859,1502.0
2024-06-21 15:30:00,102.97,103.05,102.97,103.03,1331.0,100.9565,101.0349,100.9565,101.0153,1331.0
2024-06-21 15:35:00,102.99,103.05,102.97,103.05,1778.0,100.9761,101.0349,100.9565,101.0349,1778.0
2024-06-21 15:40:00,103.04,103.04,102.97,102.99,1827.0,101.0251,101.0251,100.9565,100.9761,1827.0
2024-06-21 15:45:00,102.99,102.99,102.56,102.67,5707.0,100.9761,100.9761,100.5545,100.6623,5707.0
2024-06-21 15:50:00,102.62,102.82,102.62,102.79,5872.0,100.6133,100.8094,100.6133,100.78,5872.0
2024-06-21 15:55:00,102.75,102.83,102.38,102.38,21430.0,100.7408,100.8192,100.378,100.378,21430.0
2024-06-24 09:30:00,102.32,102.32,102.31,102.31,636.0,100.3192,100.3192,100.3094,100.3094,636.0
2024-06-24 09:35:00,102.59,102.74,102.59,102.74,300.0,100.5839,100.731,100.5839,100.731,300.0
2024-06-24 09:40:00,102.87,102.87,102.69,102.69,515.0,100.8584,100.8584,100.6819,100.6819,515.0
2024-06-24 09:45:00,102.45,102.83,102.45,102.83,400.0,100.4466,100.8192,100.4466,100.8192,400.0
2024-06-24 09:50:00,102.81,102.81,102.77,102.77,357.0,100.7996,100.7996,100.7604,100.7604,357.0
2024-06-24 09:55:00,102.62,102.69,102.62,102.68,700.0,100.6133,100.6819,100.6133,100.6721,700.0
2024-06-24 10:00:00,102.62,102.72,102.61,102.61,400.0,100.6133,100.7114,100.6035,100.6035,400.0
2024-06-24 10:05:00,102.57,102.65,102.57,102.6,819.0,100.5643,100.6427,100.5643,100.5937,819.0
2024-06-24 10:10:00,102.5,102.61,102.49,102.61,300.0,100.4957,100.6035,100.4858,100.6035,300.0
2024-06-24 10:15:00,102.64,102.64,102.64,102.64,200.0,100.6329,100.6329,100.6329,100.6329,200.0
2024-06-24 10:20:00,102.82,102.87,102.79,102.87,800.0,100.8094,100.8584,100.78,100.8584,800.0
2024-06-24 10:25:00,102.79,102.79,102.79,102.79,100.0,100.78,100.78,100.78,100.78,100.0
2024-06-24 10:30:00,102.9,102.98,102.9,102.94,800.0,100.8878,100.9663,100.8878,100.927,800.0
2024-06-24 10:35:00,102.94,103.08,102.94,103.08,1007.0,100.927,101.0643,100.927,101.0643,1007.0
2024-06-24 10:40:00,103.06,103.49,103.06,103.49,725.0,101.0447,101.4663,101.0447,101.4663,725.0
2024-06-24 10:45:00,103.38,103.67,103.38,103.57,1000.0,101.3584,101.6428,101.3584,101.5447,1000.0
2024-06-24 10:50:00,103.57,103.57,103.57,103.57,0.0,101.5447,101.5447,101.5447,101.5447,0.0
2024-06-24 10:55:00,103.48,103.49,103.48,103.49,300.0,101.4565,101.4663,101.4565,101.4663,300.0
2024-06-24 11:00:00,103.37,103.42,103.35,103.42,900.0,101.3486,101.3977,101.329,101.3977,900.0
2024-06-24 11:05:00,103.39,103.45,103.37,103.37,1978.0,101.3682,101.4271,101.3486,101.3486,1978.0
2024-06-24 11:10:00,103.39,103.54,103.39,103.5,400.0,101.3682,101.5153,101.3682,101.4761,400.0
2024-06-24 11:15:00,103.53,103.57,103.53,103.57,800.0,101.5055,101.5447,101.5055,101.5447,800.0
2024-06-24 11:20:00,103.64,103.64,103.52,103.52,1400.0,101.6134,101.6134,101.4957,101.4957,1400.0
2024-06-24 11:25:00,103.52,103.57,103.52,103.57,300.0,101.4957,101.5447,101.4957,101.5447,300.0
2024-06-24 11:30:00,103.57,103.61,103.53,103.55,700.0,101.5447,101.5839,101.5055,101.5251,700.0
2024-06-24 11:35:00,103.6,103.6,103.6,103.6,100.0,101.5741,101.5741,101.5741,101.5741,100.0
2024-06-24 11:40:00,103.59,103.59,103.46,103.54,906.0,101.5643,101.5643,101.4369,101.5153,906.0
2024-06-24 11:45:00,103.25,103.25,103.25,103.25,100.0,101.231,101.231,101.231,101.231,100.0
2024-06-24 11:50:00,103.29,103.29,103.29,103.29,200.0,101.2702,101.2702,101.2702,101.2702,200.0
2024-06-24 11:55:00,103.47,103.53,103.46,103.46,600.0,101.4467,101.5055,101.4369,101.4369,600.0
2024-06-24 12:00:00,103.41,103.41,103.41,103.41,200.0,101.3879,101.3879,101.3879,101.3879,200.0
2024-06-24 12:05:00,103.37,103.4,103.37,103.37,600.0,101.3486,101.3781,101.3486,101.3486,600.0
2024-06-24 12:10:00,103.41,103.41,103.41,103.41,400.0,101.3879,101.3879,101.3879,101.3879,400.0
2024-06-24 12:15:00,103.43,103.44,103.43,103.44,200.0,101.4075,101.4173,101.4075,101.4173,200.0
2024-06-24 12:20:00,103.44,103.65,103.44,103.65,714.0,101.4173,101.6232,101.4173,101.6232,714.0
2024-06-24 12:25:00,103.67,103.68,103.62,103.68,400.0,101.6428,101.6526,101.5938,101.6526,400.0
2024-06-24 12:30:00,103.68,103.72,103.68,103.71,400.0,101.6526,101.6918,101.6526,101.682,400.0
2024-06-24 12:35:00,103.76,103.76,103.76,103.76,200.0,101.731,101.731,101.731,101.731,200.0
2024-06-24 12:40:00,103.79,103.79,103.75,103.75,304.0,101.7604,101.7604,101.7212,101.7212,304.0
2024-06-24 12:45:00,103.78,103.88,103.78,103.88,300.0,101.7506,101.8487,101.7506,101.8487,300.0
2024-06-24 12:50:00,103.85,103.85,103.85,103.85,100.0,101.8193,101.8193,101.8193,101.8193,100.0
2024-06-24 12:55:00,103.81,103.83,103.78,103.79,804.0,101.78,101.7996,101.7506,101.7604,804.0
2024-06-24 13:00:00,103.66,103.66,103.66,103.66,100.0,101.633,101.633,101.633,101.633,100.0
2024-06-24 13:05:00,103.8,103.8,103.78,103.78,300.0,101.7702,101.7702,101.7506,101.7506,300.0
2024-06-24 13:10:00,103.75,103.8,103.75,103.8,474.0,101.7212,101.7702,101.7212,101.7702,474.0
2024-06-24 13:15:00,103.78,103.78,103.73,103.73,600.0,101.7506,101.7506,101.7016,101.7016,600.0
2024-06-24 13:20:00,103.7,103.73,103.7,103.72,696.0,101.6722,101.7016,101.6722,101.6918,696.0
2024-06-24 13:25:00,103.71,103.72,103.71,103.72,500.0,101.682,101.6918,101.682,101.6918,500.0
2024-06-24 13:30:00,103.71,103.73,103.71,103.73,300.0,101.682,101.7016,101.682,101.7016,300.0
2024-06-24 13:35:00,103.75,103.78,103.75,103.78,400.0,101.7212,101.7506,101.7212,101.7506,400.0
2024-06-24 13:40:00,103.76,103.76,103.75,103.75,200.0,101.731,101.731,101.7212,101.7212,200.0
2024-06-24 13:45:00,103.73,103.73,103.66,103.67,1100.0,101.7016,101.7016,101.633,101.6428,1100.0
2024-06-24 13:50:00,103.63,103.65,103.62,103.65,500.0,101.6036,101.6232,101.5938,101.6232,500.0
2024-06-24 13:55:00,103.74,103.76,103.69,103.69,462.0,101.7114,101.731,101.6624,101.6624,462.0
2024-06-24 14:00:00,103.69,103.69,103.66,103.66,200.0,101.6624,101.6624,101.633,101.633,200.0
2024-06-24 14:05:00,103.71,103.71,103.65,103.65,300.0,101.682,101.682,101.6232,101.6232,300.0
2024-06-24 14:10:00,103.61,103.66,103.61,103.66,600.0,101.5839,101.633,101.5839,101.633,600.0
2024-06-24 14:15:00,103.66,103.66,103.66,103.66,0.0,101.633,101.633,101.633,101.633,0.0
2024-06-24 14:20:00,103.78,103.78,103.73,103.73,400.0,101.7506,101.7506,101.7016,101.7016,400.0
2024-06-24 14:25:00,103.68,103.7,103.68,103.7,300.0,101.6526,101.6722,101.6526,101.6722,300.0
2024-06-24 14:30:00,103.72,103.72,103.53,103.57,600.0,101.6918,101.6918,101.5055,101.5447,600.0
2024-06-24 14:35:00,103.57,103.58,103.52,103.58,700.0,101.5447,101.5545,101.4957,101.5545,700.0
2024-06-24 14:40:00,103.56,103.56,103.48,103.48,400.0,101.5349,101.5349,101.4565,101.4565,400.0
2024-06-24 14:45:00,103.54,103.54,103.51,103.51,711.0,101.5153,101.5153,101.4859,101.4859,711.0
2024-06-24 14:50:00,103.5,103.54,103.45,103.48,700.0,101.4761,101.5153,101.4271,101.4565,700.0
2024-06-24 14:55:00,103.46,103.46,103.43,103.43,400.0,101.4369,101.4369,101.4075,101.4075,400.0
2024-06-24 15:00:00,103.38,103.41,103.3,103.3,1100.0,101.3584,101.3879,101.28,101.28,1100.0
2024-06-24 15:05:00,103.24,103.25,103.19,103.19,300.0,101.2212,101.231,101.1722,101.1722,300.0
2024-06-24 15:10:00,103.24,103.26,103.22,103.26,663.0,101.2212,101.2408,101.2016,101.2408,663.0
2024-06-24 15:15:00,103.2,103.2,103.18,103.2,600.0,101.182,101.182,101.1624,101.182,600.0
2024-06-24 15:20:00,103.21,103.26,103.18,103.26,700.0,101.1918,101.2408,101.1624,101.2408,700.0
2024-06-24 15:25:00,103.29,103.33,103.26,103.27,1200.0,101.2702,101.3094,101.2408,101.2506,1200.0
2024-06-24 15:30:00,103.19,103.24,103.15,103.16,1113.0,101.1722,101.2212,101.1329,101.1427,1113.0
2024-06-24 15:35:00,103.13,103.14,103.07,103.14,500.0,101.1133,101.1231,101.0545,101.1231,500.0
2024-06-24 15:40:00,103.19,103.23,103.18,103.23,1410.0,101.1722,101.2114,101.1624,101.2114,1410.0
2024-06-24 15:45:00,103.23,103.26,103.21,103.21,1393.0,101.2114,101.2408,101.1918,101.1918,1393.0
2024-06-24 15:50:00,103.27,103.29,103.2,103.23,1700.0,101.2506,101.2702,101.182,101.2114,1700.0
2024-06-24 15:55:00,103.15,103.15,102.88,102.97,7188.0,101.1329,101.1329,100.8682,100.9565,7188.0
2024-06-25 09:35:00,102.77,102.88,102.77,102.88,200.0,100.7604,100.8682,100.7604,100.8682,200.0
2024-06-25 09:40:00,102.53,102.53,102.49,102.49,200.0,100.5251,100.5251,100.4858,100.4858,200.0
2024-06-25 09:45:00,102.49,102.49,102.49,102.49,0.0,100.4858,100.4858,100.4858,100.4858,0.0
2024-06-25 09:50:00,102.45,102.45,102.45,102.45,100.0,100.4466,100.4466,100.4466,100.4466,100.0
2024-06-25 09:55:00,102.13,102.13,102.13,102.13,100.0,100.1329,100.1329,100.1329,100.1329,100.0
2024-06-25 10:00:00,102.03,102.07,102.03,102.04,400.0,100.0348,100.0741,100.0348,100.0446,400.0
2024-06-25 10:05:00,102.02,102.09,102.02,102.09,259.0,100.025,100.0937,100.025,100.0937,259.0
2024-06-25 10:10:00,101.98,102.03,101.83,101.83,600.0,99.9858,100.0348,99.8388,99.8388,600.0
2024-06-25 10:15:00,101.84,101.93,101.84,101.93,1378.0,99.8486,99.9368,99.8486,99.9368,1378.0
2024-06-25 10:20:00,101.91,102.03,101.91,101.96,556.0,99.9172,100.0348,99.9172,99.9662,556.0
2024-06-25 10:25:00,101.95,101.95,101.91,101.93,500.0,99.9564,99.9564,99.9172,99.9368,500.0
2024-06-25 10:30:00,101.85,101.93,101.82,101.88,1191.0,99.8584,99.9368,99.829,99.8878,1191.0
2024-06-25 10:35:00,101.82,101.86,101.8,101.86,722.0,99.829,99.8682,99.8093,99.8682,722.0
2024-06-25 10:40:00,101.8,101.82,101.8,101.82,200.0,99.8093,99.829,99.8093,99.829,200.0
2024-06-25 10:45:00,101.65,101.65,101.65,101.65,100.0,99.6623,99.6623,99.6623,99.6623,100.0
2024-06-25 10:50:00,101.67,101.78,101.67,101.72,900.0,99.6819,99.7897,99.6819,99.7309,900.0
2024-06-25 10:55:00,101.66,101.73,101.66,101.73,1124.0,99.6721,99.7407,99.6721,99.7407,1124.0
2024-06-25 11:00:00,101.59,101.61,101.45,101.45,300.0,99.6034,99.6231,99.4662,99.4662,300.0
2024-06-25 11:05:00,101.37,101.38,101.37,101.38,257.0,99.3877,99.3976,99.3877,99.3976,257.0
2024-06-25 11:10:00,101.27,101.38,101.27,101.37,527.0,99.2897,99.3976,99.2897,99.3877,527.0
2024-06-25 11:15:00,101.32,101.38,101.32,101.38,600.0,99.3387,99.3976,99.3387,99.3976,600.0
2024-06-25 11:20:00,101.4,101.4,101.34,101.34,356.0,99.4172,99.4172,99.3583,99.3583,356.0
2024-06-25 11:25:00,101.2,101.22,101.2,101.22,848.0,99.2211,99.2407,99.2211,99.2407,848.0
2024-06-25 11:30:00,101.23,101.24,101.03,101.03,880.0,99.2505,99.2603,99.0544,99.0544,880.0
2024-06-25 11:35:00,100.99,100.99,100.98,100.98,200.0,99.0152,99.0152,99.0054,99.0054,200.0
2024-06-25 11:40:00,100.82,100.84,100.74,100.75,500.0,98.8485,98.8681,98.7701,98.7799,500.0
2024-06-25 11:45:00,100.79,100.79,100.68,100.68,300.0,98.8191,98.8191,98.7112,98.7112,300.0
2024-06-25 11:50:00,100.64,100.75,100.64,100.75,500.0,98.672,98.7799,98.672,98.7799,500.0
2024-06-25 11:55:00,100.75,100.75,100.75,100.75,0.0,98.7799,98.7799,98.7799,98.7799,0.0
2024-06-25 12:00:00,100.58,100.6,100.58,100.6,200.0,98.6132,98.6328,98.6132,98.6328,200.0
2024-06-25 12:05:00,100.6,100.65,100.6,100.65,1198.0,98.6328,98.6818,98.6328,98.6818,1198.0
2024-06-25 12:10:00,100.68,100.68,100.68,100.68,100.0,98.7112,98.7112,98.7112,98.7112,100.0
2024-06-25 12:15:00,100.71,100.72,100.71,100.72,200.0,98.7407,98.7505,98.7407,98.7505,200.0
2024-06-25 12:20:00,100.63,100.63,100.62,100.62,300.0,98.6622,98.6622,98.6524,98.6524,300.0
2024-06-25 12:25:00,100.63,100.63,100.6,100.6,478.0,98.6622,98.6622,98.6328,98.6328,478.0
2024-06-25 12:30:00,100.54,100.56,100.49,100.56,738.0,98.574,98.5936,98.525,98.5936,738.0
2024-06-25 12:35:00,100.59,100.59,100.59,100.59,100.0,98.623,98.623,98.623,98.623,100.0
2024-06-25 12:40:00,100.61,100.61,100.57,100.57,489.0,98.6426,98.6426,98.6034,98.6034,489.0
2024-06-25 12:45:00,100.54,100.55,100.51,100.55,500.0,98.574,98.5838,98.5446,98.5838,500.0
2024-06-25 12:50:00,100.57,100.63,100.57,100.63,300.0,98.6034,98.6622,98.6034,98.6622,300.0
2024-06-25 12:55:00,100.63,100.63,100.63,100.63,0.0,98.6622,98.6622,98.6622,98.6622,0.0
2024-06-25 13:00:00,100.64,100.75,100.64,100.75,200.0,98.672,98.7799,98.672,98.7799,200.0
2024-06-25 13:05:00,100.8,100.82,100.8,100.82,200.0,98.8289,98.8485,98.8289,98.8485,200.0
2024-06-25 13:10:00,100.82,100.82,100.82,100.82,0.0,98.8485,98.8485,98.8485,98.8485,0.0
2024-06-25 13:15:00,100.82,100.82,100.82,100.82,0.0,98.8485,98.8485,98.8485,98.8485,0.0
2024-06-25 13:20:00,100.82,100.82,100.82,100.82,0.0,98.8485,98.8485,98.8485,98.8485,0.0
2024-06-25 13:25:00,100.82,100.82,100.82,100.82,0.0,98.8485,98.8485,98.8485,98.8485,0.0
2024-06-25 13:30:00,100.77,100.77,100.77,100.77,200.0,98.7995,98.7995,98.7995,98.7995,200.0
2024-06-25 13:35:00,100.79,100.79,100.79,100.79,200.0,98.8191,98.8191,98.8191,98.8191,200.0
2024-06-25 13:40:00,100.67,100.67,100.67,100.67,100.0,98.7014,98.7014,98.7014,98.7014,100.0
2024-06-25 13:45:00,100.66,100.66,100.66,100.66,100.0,98.6916,98.6916,98.6916,98.6916,100.0
2024-06-25 13:50:00,100.67,100.67,100.67,100.67,100.0,98.7014,98.7014,98.7014,98.7014,100.0
2024-06-25 13:55:00,100.72,100.75,100.72,100.75,300.0,98.7505,98.7799,98.7505,98.7799,300.0
2024-06-25 14:00:00,100.71,100.71,100.71,100.71,100.0,98.7407,98.7407,98.7407,98.7407,100.0
2024-06-25 14:05:00,100.83,100.86,100.8,100.82,720.0,98.8583,98.8877,98.8289,98.8485,720.0
2024-06-25 14:10:00,100.78,100.84,100.78,100.83,570.0,98.8093,98.8681,98.8093,98.8583,570.0
2024-06-25 14:15:00,100.83,100.83,100.83,100.83,0.0,98.8583,98.8583,98.8583,98.8583,0.0
2024-06-25 14:20:00,100.81,100.81,100.81,100.81,348.0,98.8387,98.8387,98.8387,98.8387,348.0
2024-06-25 14:25:00,100.79,100.79,100.73,100.79,664.0,98.8191,98.8191,98.7603,98.8191,664.0
2024-06-25 14:30:00,100.79,100.79,100.71,100.76,694.0,98.8191,98.8191,98.7407,98.7897,694.0
2024-06-25 14:35:00,100.72,100.83,100.72,100.83,403.0,98.7505,98.8583,98.7505,98.8583,403.0
2024-06-25 14:40:00,100.89,100.89,100.86,100.86,470.0,98.9171,98.9171,98.8877,98.8877,470.0
2024-06-25 14:45:00,100.9,100.9,100.81,100.85,700.0,98.9269,98.9269,98.8387,98.8779,700.0
2024-06-25 14:50:00,100.92,100.99,100.92,100.97,600.0,98.9465,99.0152,98.9465,98.9956,600.0
2024-06-25 14:55:00,100.96,100.98,100.96,100.98,720.0,98.9858,99.0054,98.9858,99.0054,720.0
2024-06-25 15:00:00,100.97,101.0,100.97,100.99,800.0,98.9956,99.025,98.9956,99.0152,800.0
2024-06-25 15:05:00,101.02,101.02,100.96,100.98,1400.0,99.0446,99.0446,98.9858,99.0054,1400.0
2024-06-25 15:10:00,100.99,100.99,100.94,100.94,200.0,99.0152,99.0152,98.9662,98.9662,200.0
2024-06-25 15:15:00,100.92,100.99,100.92,100.99,500.0,98.9465,99.0152,98.9465,99.0152,500.0
2024-06-25 15:20:00,100.95,100.96,100.94,100.96,700.0,98.976,98.9858,98.9662,98.9858,700.0
2024-06-25 15:25:00,100.93,101.01,100.93,101.01,700.0,98.9564,99.0348,98.9564,99.0348,700.0
2024-06-25 15:30:00,101.01,101.03,100.97,101.02,645.0,99.0348,99.0544,98.9956,99.0446,645.0
2024-06-25 15:35:00,101.02,101.15,101.0,101.12,1000.0,99.0446,99.1721,99.025,99.1426,1000.0
2024-06-25 15:40:00,101.06,101.06,100.98,101.05,1530.0,99.0838,99.0838,99.0054,99.074,1530.0
2024-06-25 15:45:00,101.06,101.08,101.0,101.01,2064.0,99.0838,99.1034,99.025,99.0348,2064.0
2024-06-25 15:50:00,101.0,101.07,101.0,101.0,1554.0,99.025,99.0936,99.025,99.025,1554.0
2024-06-25 15:55:00,101.02,101.08,100.86,100.91,9610.0,99.0446,99.1034,98.8877,98.9367,9610.0
2024-06-26 09:30:00,100.34,100.36,100.34,100.36,300.0,98.3779,98.3975,98.3779,98.3975,300.0
2024-06-26 09:35:00,100.66,100.69,100.66,100.69,300.0,98.6916,98.721,98.6916,98.721,300.0
2024-06-26 09:40:00,100.64,100.73,100.64,100.7,401.0,98.672,98.7603,98.672,98.7309,401.0
2024-06-26 09:45:00,100.62,100.62,100.42,100.42,992.0,98.6524,98.6524,98.4563,98.4563,992.0
2024-06-26 09:50:00,100.62,100.64,100.54,100.54,900.0,98.6524,98.672,98.574,98.574,900.0
2024-06-26 09:55:00,100.62,100.62,100.59,100.59,676.0,98.6524,98.6524,98.623,98.623,676.0
2024-06-26 10:00:00,100.59,100.59,100.59,100.59,0.0,98.623,98.623,98.623,98.623,0.0
2024-06-26 10:05:00,100.3,100.3,100.3,100.3,100.0,98.3387,98.3387,98.3387,98.3387,100.0
2024-06-26 10:10:00,100.28,100.43,100.28,100.43,410.0,98.3191,98.4661,98.3191,98.4661,410.0
2024-06-26 10:15:00,100.39,100.44,100.39,100.41,470.0,98.4269,98.4759,98.4269,98.4465,470.0
2024-06-26 10:20:00,100.32,100.39,100.32,100.35,691.0,98.3583,98.4269,98.3583,98.3877,691.0
2024-06-26 10:25:00,100.45,100.6,100.45,100.5,300.0,98.4857,98.6328,98.4857,98.5348,300.0
2024-06-26 10:30:00,100.36,100.38,100.36,100.38,200.0,98.3975,98.4171,98.3975,98.4171,200.0
2024-06-26 10:35:00,100.42,100.43,100.42,100.43,500.0,98.4563,98.4661,98.4563,98.4661,500.0
2024-06-26 10:40:00,100.68,100.68,100.68,100.68,100.0,98.7112,98.7112,98.7112,98.7112,100.0
2024-06-26 10:45:00,100.87,100.88,100.87,100.88,200.0,98.8975,98.9073,98.8975,98.9073,200.0
2024-06-26 10:50:00,100.85,100.89,100.85,100.89,200.0,98.8779,98.9171,98.8779,98.9171,200.0
2024-06-26 10:55:00,100.85,100.87,100.85,100.87,300.0,98.8779,98.8975,98.8779,98.8975,300.0
2024-06-26 11:00:00,100.81,100.83,100.81,100.83,300.0,98.8387,98.8583,98.8387,98.8583,300.0
2024-06-26 11:05:00,100.81,100.81,100.73,100.73,557.0,98.8387,98.8387,98.7603,98.7603,557.0
2024-06-26 11:10:00,100.76,100.91,100.76,100.91,500.0,98.7897,98.9367,98.7897,98.9367,500.0
2024-06-26 11:15:00,100.98,101.16,100.97,101.16,700.0,99.0054,99.1819,98.9956,99.1819,700.0
2024-06-26 11:20:00,101.17,101.17,101.17,101.17,100.0,99.1917,99.1917,99.1917,99.1917,100.0
2024-06-26 11:25:00,101.22,101.26,101.22,101.26,200.0,99.2407,99.2799,99.2407,99.2799,200.0
2024-06-26 11:30:00,101.24,101.26,101.2,101.2,754.0,99.2603,99.2799,99.2211,99.2211,754.0
2024-06-26 11:35:00,101.11,101.11,101.11,101.11,401.0,99.1328,99.1328,99.1328,99.1328,401.0
2024-06-26 11:40:00,101.15,101.25,101.14,101.25,373.0,99.1721,99.2701,99.1622,99.2701,373.0
2024-06-26 11:45:00,101.31,101.31,101.3,101.3,400.0,99.3289,99.3289,99.3191,99.3191,400.0
2024-06-26 11:50:00,101.48,101.54,101.48,101.54,1777.0,99.4956,99.5544,99.4956,99.5544,1777.0
2024-06-26 11:55:00,101.54,101.55,101.49,101.49,300.0,99.5544,99.5642,99.5054,99.5054,300.0
2024-06-26 12:00:00,101.51,101.64,101.5,101.63,600.0,99.525,99.6525,99.5152,99.6427,600.0
2024-06-26 12:05:00,101.73,101.79,101.72,101.79,1557.0,99.7407,99.7995,99.7309,99.7995,1557.0
2024-06-26 12:10:00,101.77,101.77,101.72,101.76,700.0,99.7799,99.7799,99.7309,99.7701,700.0
2024-06-26 12:15:00,101.86,101.86,101.78,101.78,800.0,99.8682,99.8682,99.7897,99.7897,800.0
2024-06-26 12:20:00,101.77,101.77,101.7,101.7,500.0,99.7799,99.7799,99.7113,99.7113,500.0
2024-06-26 12:25:00,101.69,101.69,101.68,101.68,400.0,99.7015,99.7015,99.6917,99.6917,400.0
2024-06-26 12:30:00,101.65,101.65,101.59,101.62,800.0,99.6623,99.6623,99.6034,99.6329,800.0
2024-06-26 12:35:00,101.65,101.65,101.65,101.65,100.0,99.6623,99.6623,99.6623,99.6623,100.0
2024-06-26 12:40:00,101.66,101.66,101.66,101.66,300.0,99.6721,99.6721,99.6721,99.6721,300.0
2024-06-26 12:45:00,101.8,101.83,101.8,101.83,600.0,99.8093,99.8388,99.8093,99.8388,600.0
2024-06-26 12:50:00,101.74,101.78,101.72,101.72,570.0,99.7505,99.7897,99.7309,99.7309,570.0
2024-06-26 12:55:00,101.84,101.84,101.77,101.77,200.0,99.8486,99.8486,99.7799,99.7799,200.0
2024-06-26 13:00:00,101.78,101.78,101.78,101.78,100.0,99.7897,99.7897,99.7897,99.7897,100.0
2024-06-26 13:05:00,101.74,101.74,101.74,101.74,100.0,99.7505,99.7505,99.7505,99.7505,100.0
2024-06-26 13:10:00,101.73,101.73,101.67,101.71,700.0,99.7407,99.7407,99.6819,99.7211,700.0
2024-06-26 13:15:00,101.68,101.69,101.63,101.63,300.0,99.6917,99.7015,99.6427,99.6427,300.0
2024-06-26 13:20:00,101.56,101.56,101.56,101.56,100.0,99.574,99.574,99.574,99.574,100.0
2024-06-26 13:25:00,101.42,101.42,101.21,101.26,586.0,99.4368,99.4368,99.2309,99.2799,586.0
2024-06-26 13:30:00,101.24,101.24,101.24,101.24,100.0,99.2603,99.2603,99.2603,99.2603,100.0
2024-06-26 13:35:00,101.22,101.22,101.07,101.07,946.0,99.2407,99.2407,99.0936,99.0936,946.0
2024-06-26 13:40:00,101.07,101.07,101.07,101.07,100.0,99.0936,99.0936,99.0936,99.0936,100.0
2024-06-26 13:45:00,101.05,101.05,100.99,100.99,384.0,99.074,99.074,99.0152,99.0152,384.0
2024-06-26 13:50:00,100.99,100.99,100.89,100.91,800.0,99.0152,99.0152,98.9171,98.9367,800.0
2024-06-26 13:55:00,100.85,100.88,100.85,100.88,500.0,98.8779,98.9073,98.8779,98.9073,500.0
2024-06-26 14:00:00,100.91,100.91,100.91,100.91,100.0,98.9367,98.9367,98.9367,98.9367,100.0
2024-06-26 14:05:00,101.0,101.02,101.0,101.02,300.0,99.025,99.0446,99.025,99.0446,300.0
2024-06-26 14:10:00,101.04,101.04,100.94,100.94,600.0,99.0642,99.0642,98.9662,98.9662,600.0
2024-06-26 14:15:00,100.9,101.0,100.9,101.0,500.0,98.9269,99.025,98.9269,99.025,500.0
2024-06-26 14:20:00,101.06,101.11,101.06,101.11,400.0,99.0838,99.1328,99.0838,99.1328,400.0
2024-06-26 14:25:00,101.1,101.1,101.08,101.09,300.0,99.123,99.123,99.1034,99.1132,300.0
2024-06-26 14:30:00,101.11,101.13,101.1,101.13,657.0,99.1328,99.1524,99.123,99.1524,657.0
2024-06-26 14:35:00,101.1,101.1,101.09,101.09,200.0,99.123,99.123,99.1132,99.1132,200.0
2024-06-26 14:40:00,101.15,101.15,101.15,101.15,200.0,99.1721,99.1721,99.1721,99.1721,200.0
2024-06-26 14:45:00,101.17,101.17,101.17,101.17,301.0,99.1917,99.1917,99.1917,99.1917,301.0
2024-06-26 14:50:00,101.25,101.28,101.22,101.28,600.0,99.2701,99.2995,99.2407,99.2995,600.0
2024-06-26 14:55:00,101.29,101.3,101.27,101.27,1300.0,99.3093,99.3191,99.2897,99.2897,1300.0
2024-06-26 15:00:00,101.25,101.26,101.22,101.26,1100.0,99.2701,99.2799,99.2407,99.2799,1100.0
2024-06-26 15:05:00,101.34,101.41,101.34,101.41,500.0,99.3583,99.427,99.3583,99.427,500.0
2024-06-26 15:10:00,101.42,101.52,101.42,101.52,600.0,99.4368,99.5348,99.4368,99.5348,600.0
2024-06-26 15:15:00,101.62,101.62,101.56,101.58,2054.0,99.6329,99.6329,99.574,99.5936,2054.0
2024-06-26 15:20:00,101.57,101.57,101.55,101.55,400.0,99.5838,99.5838,99.5642,99.5642,400.0
2024-06-26 15:25:00,101.58,101.59,101.41,101.42,800.0,99.5936,99.6034,99.427,99.4368,800.0
2024-06-26 15:30:00,101.39,101.58,101.39,101.58,1300.0,99.4074,99.5936,99.4074,99.5936,1300.0
2024-06-26 15:35:00,101.57,101.62,101.57,101.6,1130.0,99.5838,99.6329,99.5838,99.6133,1130.0
2024-06-26 15:40:00,101.55,101.6,101.54,101.6,1100.0,99.5642,99.6133,99.5544,99.6133,1100.0
2024-06-26 15:45:00,101.59,101.63,101.52,101.63,1500.0,99.6034,99.6427,99.5348,99.6427,1500.0
2024-06-26 15:50:00,101.62,101.81,101.62,101.81,2281.0,99.6329,99.8191,99.6329,99.8191,2281.0
2024-06-26 15:55:00,101.8,101.92,101.79,101.81,4921.0,99.8093,99.927,99.7995,99.8191,4921.0
2024-06-27 09:30:00,102.07,102.07,102.06,102.06,200.0,100.0741,100.0741,100.0643,100.0643,200.0
2024-06-27 09:35:00,102.29,102.38,102.29,102.38,208.0,100.2898,100.378,100.2898,100.378,208.0
2024-06-27 09:40:00,102.49,102.5,102.4,102.43,452.0,100.4858,100.4957,100.3976,100.427,452.0
2024-06-27 09:45:00,102.36,102.55,102.36,102.55,800.0,100.3584,100.5447,100.3584,100.5447,800.0
2024-06-27 09:50:00,102.53,102.53,102.23,102.47,1500.0,100.5251,100.5251,100.2309,100.4662,1500.0
2024-06-27 09:55:00,102.62,102.62,102.47,102.49,1000.0,100.6133,100.6133,100.4662,100.4858,1000.0
2024-06-27 10:00:00,102.7,102.97,102.7,102.97,758.0,100.6917,100.9565,100.6917,100.9565,758.0
2024-06-27 10:05:00,102.95,102.97,102.9,102.97,1823.0,100.9369,100.9565,100.8878,100.9565,1823.0
2024-06-27 10:10:00,102.98,102.99,102.97,102.97,1121.0,100.9663,100.9761,100.9565,100.9565,1121.0
2024-06-27 10:15:00,103.01,103.03,102.97,103.01,521.0,100.9957,101.0153,100.9565,100.9957,521.0
2024-06-27 10:20:00,103.12,103.12,103.1,103.1,300.0,101.1035,101.1035,101.0839,101.0839,300.0
2024-06-27 10:25:00,103.29,103.29,103.21,103.21,400.0,101.2702,101.2702,101.1918,101.1918,400.0
2024-06-27 10:30:00,103.3,103.32,103.3,103.31,8040.0,101.28,101.2996,101.28,101.2898,8040.0
2024-06-27 10:35:00,103.39,103.39,103.34,103.34,237.0,101.3682,101.3682,101.3192,101.3192,237.0
2024-06-27 10:40:00,103.4,103.41,103.37,103.41,500.0,101.3781,101.3879,101.3486,101.3879,500.0
2024-06-27 10:45:00,103.54,103.56,103.48,103.55,957.0,101.5153,101.5349,101.4565,101.5251,957.0
2024-06-27 10:50:00,103.56,103.56,103.38,103.38,674.0,101.5349,101.5349,101.3584,101.3584,674.0
2024-06-27 10:55:00,103.36,103.36,103.32,103.36,773.0,101.3388,101.3388,101.2996,101.3388,773.0
2024-06-27 11:00:00,103.29,103.29,103.21,103.21,200.0,101.2702,101.2702,101.1918,101.1918,200.0
2024-06-27 11:05:00,103.15,103.15,102.99,102.99,400.0,101.1329,101.1329,100.9761,100.9761,400.0
2024-06-27 11:10:00,102.98,103.01,102.98,103.0,400.0,100.9663,100.9957,100.9663,100.9859,400.0
2024-06-27 11:15:00,102.92,102.94,102.89,102.89,300.0,100.9074,100.927,100.878,100.878,300.0
2024-06-27 11:20:00,102.83,102.94,102.82,102.93,800.0,100.8192,100.927,100.8094,100.9172,800.0
2024-06-27 11:25:00,102.92,102.97,102.92,102.97,384.0,100.9074,100.9565,100.9074,100.9565,384.0
2024-06-27 11:30:00,102.97,102.97,102.97,102.97,0.0,100.9565,100.9565,100.9565,100.9565,0.0
2024-06-27 11:35:00,102.96,103.08,102.96,103.08,470.0,100.9467,101.0643,100.9467,101.0643,470.0
2024-06-27 11:40:00,103.13,103.2,103.09,103.2,1273.0,101.1133,101.182,101.0741,101.182,1273.0
2024-06-27 11:45:00,103.03,103.03,103.03,103.03,100.0,101.0153,101.0153,101.0153,101.0153,100.0
2024-06-27 11:50:00,103.0,103.0,103.0,103.0,100.0,100.9859,100.9859,100.9859,100.9859,100.0
2024-06-27 11:55:00,103.0,103.0,103.0,103.0,100.0,100.9859,100.9859,100.9859,100.9859,100.0
2024-06-27 12:00:00,102.96,102.96,102.96,102.96,100.0,100.9467,100.9467,100.9467,100.9467,100.0
2024-06-27 12:05:00,102.98,102.98,102.9,102.9,400.0,100.9663,100.9663,100.8878,100.8878,400.0
2024-06-27 12:10:00,102.89,102.89,102.8,102.8,200.0,100.878,100.878,100.7898,100.7898,200.0
2024-06-27 12:15:00,102.68,102.71,102.68,102.71,200.0,100.6721,100.7015,100.6721,100.7015,200.0
2024-06-27 12:20:00,102.73,102.73,102.73,102.73,200.0,100.7212,100.7212,100.7212,100.7212,200.0
2024-06-27 12:25:00,102.73,102.73,102.73,102.73,0.0,100.7212,100.7212,100.7212,100.7212,0.0
2024-06-27 12:30:00,102.67,102.73,102.67,102.73,700.0,100.6623,100.7212,100.6623,100.7212,700.0
2024-06-27 12:35:00,102.76,102.79,102.72,102.72,477.0,100.7506,100.78,100.7114,100.7114,477.0
2024-06-27 12:40:00,102.74,102.74,102.74,102.74,100.0,100.731,100.731,100.731,100.731,100.0
2024-06-27 12:45:00,102.83,102.83,102.83,102.83,100.0,100.8192,100.8192,100.8192,100.8192,100.0
2024-06-27 12:50:00,102.79,102.82,102.77,102.82,400.0,100.78,100.8094,100.7604,100.8094,400.0
2024-06-27 12:55:00,102.82,102.82,102.82,102.82,0.0,100.8094,100.8094,100.8094,100.8094,0.0
2024-06-27 13:00:00,102.77,102.77,102.77,102.77,100.0,100.7604,100.7604,100.7604,100.7604,100.0
2024-06-27 13:05:00,102.77,102.77,102.77,102.77,100.0,100.7604,100.7604,100.7604,100.7604,100.0
2024-06-27 13:10:00,102.77,102.77,102.77,102.77,0.0,100.7604,100.7604,100.7604,100.7604,0.0
2024-06-27 13:15:00,102.8,102.8,102.77,102.77,300.0,100.7898,100.7898,100.7604,100.7604,300.0
2024-06-27 13:20:00,102.77,102.77,102.77,102.77,0.0,100.7604,100.7604,100.7604,100.7604,0.0
2024-06-27 13:25:00,102.75,102.76,102.75,102.76,300.0,100.7408,100.7506,100.7408,100.7506,300.0
2024-06-27 13:30:00,102.76,102.76,102.76,102.76,0.0,100.7506,100.7506,100.7506,100.7506,0.0
2024-06-27 13:35:00,102.76,102.76,102.76,102.76,0.0,100.7506,100.7506,100.7506,100.7506,0.0
2024-06-27 13:40:00,102.69,102.69,102.69,102.69,100.0,100.6819,100.6819,100.6819,100.6819,100.0
2024-06-27 13:45:00,102.74,102.74,102.74,102.74,100.0,100.731,100.731,100.731,100.731,100.0
2024-06-27 13:50:00,102.74,102.74,102.69,102.69,200.0,100.731,100.731,100.6819,100.6819,200.0
2024-06-27 13:55:00,102.69,102.69,102.69,102.69,0.0,100.6819,100.6819,100.6819,100.6819,0.0
2024-06-27 14:00:00,102.66,102.66,102.66,102.66,100.0,100.6525,100.6525,100.6525,100.6525,100.0
2024-06-27 14:05:00,102.57,102.57,102.57,102.57,143.0,100.5643,100.5643,100.5643,100.5643,143.0
2024-06-27 14:10:00,102.55,102.55,102.53,102.53,200.0,100.5447,100.5447,100.5251,100.5251,200.0
2024-06-27 14:15:00,102.53,102.53,102.53,102.53,0.0,100.5251,100.5251,100.5251,100.5251,0.0
2024-06-27 14:20:00,102.55,102.56,102.55,102.56,200.0,100.5447,100.5545,100.5447,100.5545,200.0
2024-06-27 14:25:00,102.57,102.58,102.53,102.53,500.0,100.5643,100.5741,100.5251,100.5251,500.0
2024-06-27 14:30:00,102.45,102.55,102.45,102.55,746.0,100.4466,100.5447,100.4466,100.5447,746.0
2024-06-27 14:35:00,102.35,102.35,102.35,102.35,100.0,100.3486,100.3486,100.3486,100.3486,100.0
2024-06-27 14:40:00,102.35,102.35,102.35,102.35,0.0,100.3486,100.3486,100.3486,100.3486,0.0
2024-06-27 14:45:00,102.5,102.5,102.48,102.48,500.0,100.4957,100.4957,100.476,100.476,500.0
2024-06-27 14:50:00,102.51,102.51,102.44,102.44,223.0,100.5055,100.5055,100.4368,100.4368,223.0
2024-06-27 14:55:00,102.42,102.42,102.42,102.42,100.0,100.4172,100.4172,100.4172,100.4172,100.0
2024-06-27 15:00:00,102.42,102.42,102.42,102.42,0.0,100.4172,100.4172,100.4172,100.4172,0.0
2024-06-27 15:05:00,102.53,102.53,102.52,102.52,300.0,100.5251,100.5251,100.5153,100.5153,300.0
2024-06-27 15:10:00,102.58,102.58,102.57,102.57,300.0,100.5741,100.5741,100.5643,100.5643,300.0
2024-06-27 15:15:00,102.54,102.56,102.53,102.53,500.0,100.5349,100.5545,100.5251,100.5251,500.0
2024-06-27 15:20:00,102.46,102.5,102.46,102.5,300.0,100.4564,100.4957,100.4564,100.4957,300.0
2024-06-27 15:25:00,102.48,102.59,102.48,102.59,300.0,100.476,100.5839,100.476,100.5839,300.0
2024-06-27 15:30:00,102.64,102.69,102.59,102.69,900.0,100.6329,100.6819,100.5839,100.6819,900.0
2024-06-27 15:35:00,102.73,102.78,102.73,102.78,404.0,100.7212,100.7702,100.7212,100.7702,404.0
2024-06-27 15:40:00,102.79,102.92,102.79,102.92,400.0,100.78,100.9074,100.78,100.9074,400.0
2024-06-27 15:45:00,103.01,103.02,102.98,103.02,457.0,100.9957,101.0055,100.9663,101.0055,457.0
2024-06-27 15:50:00,103.02,103.31,103.02,103.28,2368.0,101.0055,101.2898,101.0055,101.2604,2368.0
2024-06-27 15:55:00,103.27,103.38,103.18,103.3,10926.0,101.2506,101.3584,101.1624,101.28,10926.0
2024-06-28 09:30:00,103.32,103.92,103.32,103.86,1100.0,101.2996,101.8879,101.2996,101.8291,1100.0
2024-06-28 09:35:00,104.01,104.04,104.01,104.04,300.0,101.9761,102.0055,101.9761,102.0055,300.0
2024-06-28 09:40:00,104.14,104.14,104.08,104.08,200.0,102.1036,102.1036,102.0448,102.0448,200.0
2024-06-28 09:45:00,103.89,103.89,103.6,103.6,632.0,101.8585,101.8585,101.5741,101.5741,632.0
2024-06-28 09:50:00,103.5,103.79,103.5,103.79,802.0,101.4761,101.7604,101.4761,101.7604,802.0
2024-06-28 09:55:00,103.86,103.86,103.8,103.8,500.0,101.8291,101.8291,101.7702,101.7702,500.0
2024-06-28 10:00:00,103.76,103.91,103.68,103.8,600.0,101.731,101.8781,101.6526,101.7702,600.0
2024-06-28 10:05:00,103.82,103.82,103.81,103.81,300.0,101.7898,101.7898,101.78,101.78,300.0
2024-06-28 10:10:00,103.84,103.88,103.79,103.79,500.0,101.8094,101.8487,101.7604,101.7604,500.0
2024-06-28 10:15:00,103.77,103.79,103.58,103.58,867.0,101.7408,101.7604,101.5545,101.5545,867.0
2024-06-28 10:20:00,103.6,103.8,103.6,103.8,400.0,101.5741,101.7702,101.5741,101.7702,400.0
2024-06-28 10:25:00,103.8,103.82,103.79,103.82,300.0,101.7702,101.7898,101.7604,101.7898,300.0
2024-06-28 10:30:00,103.87,103.88,103.86,103.87,499.0,101.8389,101.8487,101.8291,101.8389,499.0
2024-06-28 10:35:00,103.91,103.91,103.85,103.85,400.0,101.8781,101.8781,101.8193,101.8193,400.0
2024-06-28 10:40:00,103.85,103.85,103.85,103.85,200.0,101.8193,101.8193,101.8193,101.8193,200.0
2024-06-28 10:45:00,103.75,103.77,103.73,103.77,600.0,101.7212,101.7408,101.7016,101.7408,600.0
2024-06-28 10:50:00,103.76,103.76,103.74,103.75,400.0,101.731,101.731,101.7114,101.7212,400.0
2024-06-28 10:55:00,103.74,103.84,103.74,103.82,500.0,101.7114,101.8094,101.7114,101.7898,500.0
2024-06-28 11:00:00,103.73,103.82,103.72,103.72,1300.0,101.7016,101.7898,101.6918,101.6918,1300.0
2024-06-28 11:05:00,103.59,103.59,103.59,103.59,100.0,101.5643,101.5643,101.5643,101.5643,100.0
2024-06-28 11:10:00,103.53,103.61,103.53,103.61,1312.0,101.5055,101.5839,101.5055,101.5839,1312.0
2024-06-28 11:15:00,103.63,103.65,103.63,103.65,218.0,101.6036,101.6232,101.6036,101.6232,218.0
2024-06-28 11:20:00,103.63,103.63,103.6,103.61,456.0,101.6036,101.6036,101.5741,101.5839,456.0
2024-06-28 11:25:00,103.62,103.67,103.62,103.67,500.0,101.5938,101.6428,101.5938,101.6428,500.0
2024-06-28 11:30:00,103.74,103.85,103.73,103.85,500.0,101.7114,101.8193,101.7016,101.8193,500.0
2024-06-28 11:35:00,103.91,103.95,103.91,103.95,500.0,101.8781,101.9173,101.8781,101.9173,500.0
2024-06-28 11:40:00,103.92,103.92,103.82,103.82,700.0,101.8879,101.8879,101.7898,101.7898,700.0
2024-06-28 11:45:00,103.8,103.88,103.8,103.88,600.0,101.7702,101.8487,101.7702,101.8487,600.0
2024-06-28 11:50:00,103.91,103.94,103.91,103.94,200.0,101.8781,101.9075,101.8781,101.9075,200.0
2024-06-28 11:55:00,103.88,103.88,103.86,103.86,500.0,101.8487,101.8487,101.8291,101.8291,500.0
2024-06-28 12:00:00,103.89,103.89,103.85,103.85,1000.0,101.8585,101.8585,101.8193,101.8193,1000.0
2024-06-28 12:05:00,103.82,103.82,103.76,103.79,500.0,101.7898,101.7898,101.731,101.7604,500.0
2024-06-28 12:10:00,103.81,103.83,103.75,103.83,1200.0,101.78,101.7996,101.7212,101.7996,1200.0
2024-06-28 12:15:00,103.83,103.83,103.81,103.83,400.0,101.7996,101.7996,101.78,101.7996,400.0
2024-06-28 12:20:00,103.75,103.76,103.75,103.76,533.0,101.7212,101.731,101.7212,101.731,533.0
2024-06-28 12:25:00,103.78,103.79,103.78,103.79,200.0,101.7506,101.7604,101.7506,101.7604,200.0
2024-06-28 12:30:00,103.99,103.99,103.99,103.99,100.0,101.9565,101.9565,101.9565,101.9565,100.0
2024-06-28 12:35:00,103.99,104.04,103.98,103.98,1974.0,101.9565,102.0055,101.9467,101.9467,1974.0
2024-06-28 12:40:00,103.98,104.03,103.98,104.03,804.0,101.9467,101.9957,101.9467,101.9957,804.0
2024-06-28 12:45:00,104.04,104.04,104.01,104.01,900.0,102.0055,102.0055,101.9761,101.9761,900.0
2024-06-28 12:50:00,104.01,104.04,104.0,104.04,1444.0,101.9761,102.0055,101.9663,102.0055,1444.0
2024-06-28 12:55:00,104.07,104.07,104.01,104.01,400.0,102.035,102.035,101.9761,101.9761,400.0
2024-06-28 13:00:00,104.01,104.07,104.01,104.03,1308.0,101.9761,102.035,101.9761,101.9957,1308.0
2024-06-28 13:05:00,104.02,104.02,104.02,104.02,100.0,101.9859,101.9859,101.9859,101.9859,100.0
2024-06-28 13:10:00,104.02,104.02,104.02,104.02,767.0,101.9859,101.9859,101.9859,101.9859,767.0
2024-06-28 13:15:00,104.02,104.02,104.02,104.02,300.0,101.9859,101.9859,101.9859,101.9859,300.0
2024-06-28 13:20:00,104.01,104.02,104.01,104.02,250.0,101.9761,101.9859,101.9761,101.9859,250.0
2024-06-28 13:25:00,104.0,104.01,103.98,103.98,1551.0,101.9663,101.9761,101.9467,101.9467,1551.0
2024-06-28 13:30:00,103.97,103.97,103.87,103.91,1223.0,101.9369,101.9369,101.8389,101.8781,1223.0
2024-06-28 13:35:00,103.68,103.71,103.68,103.69,1131.0,101.6526,101.682,101.6526,101.6624,1131.0
2024-06-28 13:40:00,103.71,103.71,103.66,103.66,289.0,101.682,101.682,101.633,101.633,289.0
2024-06-28 13:45:00,103.6,103.64,103.6,103.64,300.0,101.5741,101.6134,101.5741,101.6134,300.0
2024-06-28 13:50:00,103.51,103.53,103.5,103.53,1300.0,101.4859,101.5055,101.4761,101.5055,1300.0
2024-06-28 13:55:00,103.46,103.47,103.44,103.44,561.0,101.4369,101.4467,101.4173,101.4173,561.0
2024-06-28 14:00:00,103.39,103.6,103.39,103.6,2170.0,101.3682,101.5741,101.3682,101.5741,2170.0
2024-06-28 14:05:00,103.63,103.78,103.63,103.78,600.0,101.6036,101.7506,101.6036,101.7506,600.0
2024-06-28 14:10:00,103.63,103.67,103.63,103.67,975.0,101.6036,101.6428,101.6036,101.6428,975.0
2024-06-28 14:15:00,103.67,103.71,103.67,103.71,600.0,101.6428,101.682,101.6428,101.682,600.0
2024-06-28 14:20:00,103.68,103.71,103.68,103.69,777.0,101.6526,101.682,101.6526,101.6624,777.0
2024-06-28 14:25:00,103.65,103.71,103.65,103.71,321.0,101.6232,101.682,101.6232,101.682,321.0
2024-06-28 14:30:00,103.63,103.66,103.62,103.66,757.0,101.6036,101.633,101.5938,101.633,757.0
2024-06-28 14:35:00,103.66,103.79,103.66,103.79,1008.0,101.633,101.7604,101.633,101.7604,1008.0
2024-06-28 14:40:00,103.77,103.79,103.77,103.79,200.0,101.7408,101.7604,101.7408,101.7604,200.0
2024-06-28 14:45:00,103.73,103.73,103.64,103.64,900.0,101.7016,101.7016,101.6134,101.6134,900.0
2024-06-28 14:50:00,103.65,103.66,103.56,103.58,1748.0,101.6232,101.633,101.5349,101.5545,1748.0
2024-06-28 14:55:00,103.66,103.67,103.62,103.67,708.0,101.633,101.6428,101.5938,101.6428,708.0
2024-06-28 15:00:00,103.71,103.78,103.7,103.7,2226.0,101.682,101.7506,101.6722,101.6722,2226.0
2024-06-28 15:05:00,103.69,103.79,103.69,103.79,1947.0,101.6624,101.7604,101.6624,101.7604,1947.0
2024-06-28 15:10:00,103.78,103.78,103.74,103.75,1768.0,101.7506,101.7506,101.7114,101.7212,1768.0
2024-06-28 15:15:00,103.78,103.79,103.75,103.75,1308.0,101.7506,101.7604,101.7212,101.7212,1308.0
2024-06-28 15:20:00,103.75,103.87,103.75,103.87,1300.0,101.7212,101.8389,101.7212,101.8389,1300.0
2024-06-28 15:25:00,103.94,104.1,103.94,104.08,2324.0,101.9075,102.0644,101.9075,102.0448,2324.0
2024-06-28 15:30:00,104.06,104.06,103.88,103.94,1700.0,102.0251,102.0251,101.8487,101.9075,1700.0
2024-06-28 15:35:00,104.02,104.22,104.02,104.21,2300.0,101.9859,102.182,101.9859,102.1722,2300.0
2024-06-28 15:40:00,104.19,104.25,104.13,104.23,1286.0,102.1526,102.2114,102.0938,102.1918,1286.0
2024-06-28 15:45:00,104.16,104.3,104.15,104.16,3519.0,102.1232,102.2605,102.1134,102.1232,3519.0
2024-06-28 15:50:00,104.21,104.63,104.21,104.54,2521.0,102.1722,102.584,102.1722,102.4958,2521.0
2024-06-28 15:55:00,104.59,104.85,104.26,104.29,33085.0,102.5448,102.7997,102.2212,102.2507,33085.0
2024-07-01 09:30:00,104.25,104.25,104.25,104.25,0.0,102.2114,102.2114,102.2114,102.2114,0.0
2024-07-01 09:35:00,104.26,104.26,104.15,104.15,400.0,102.2212,102.2212,102.1134,102.1134,400.0
2024-07-01 09:40:00,104.39,104.51,104.39,104.5,300.0,102.3487,102.4663,102.3487,102.4565,300.0
2024-07-01 09:45:00,104.5,104.5,104.5,104.5,0.0,102.4565,102.4565,102.4565,102.4565,0.0
2024-07-01 09:50:00,104.11,104.11,104.11,104.11,100.0,102.0742,102.0742,102.0742,102.0742,100.0
2024-07-01 09:55:00,104.07,104.07,104.0,104.06,400.0,102.035,102.035,101.9663,102.0251,400.0
2024-07-01 10:00:00,104.08,104.08,104.08,104.08,255.0,102.0448,102.0448,102.0448,102.0448,255.0
2024-07-01 10:05:00,103.6,103.7,103.53,103.7,700.0,101.5741,101.6722,101.5055,101.6722,700.0
2024-07-01 10:10:00,103.55,103.74,103.5,103.56,2541.0,101.5251,101.7114,101.4761,101.5349,2541.0
2024-07-01 10:15:00,103.47,103.48,103.4,103.4,392.0,101.4467,101.4565,101.3781,101.3781,392.0
2024-07-01 10:20:00,103.43,103.49,103.33,103.49,1339.0,101.4075,101.4663,101.3094,101.4663,1339.0
2024-07-01 10:25:00,103.6,103.62,103.58,103.62,1963.0,101.5741,101.5938,101.5545,101.5938,1963.0
2024-07-01 10:30:00,103.6,103.6,103.38,103.4,800.0,101.5741,101.5741,101.3584,101.3781,800.0
2024-07-01 10:35:00,103.46,103.65,103.46,103.54,1150.0,101.4369,101.6232,101.4369,101.5153,1150.0
2024-07-01 10:40:00,103.5,103.6,103.5,103.6,500.0,101.4761,101.5741,101.4761,101.5741,500.0
2024-07-01 10:45:00,103.53,103.53,103.41,103.43,600.0,101.5055,101.5055,101.3879,101.4075,600.0
2024-07-01 10:50:00,103.49,103.55,103.49,103.55,900.0,101.4663,101.5251,101.4663,101.5251,900.0
2024-07-01 10:55:00,103.55,103.55,103.55,103.55,0.0,101.5251,101.5251,101.5251,101.5251,0.0
2024-07-01 11:00:00,103.64,103.64,103.57,103.59,400.0,101.6134,101.6134,101.5447,101.5643,400.0
2024-07-01 11:05:00,103.6,103.74,103.6,103.74,843.0,101.5741,101.7114,101.5741,101.7114,843.0
2024-07-01 11:10:00,103.71,103.73,103.57,103.57,800.0,101.682,101.7016,101.5447,101.5447,800.0
2024-07-01 11:15:00,103.44,103.44,103.44,103.44,100.0,101.4173,101.4173,101.4173,101.4173,100.0
2024-07-01 11:20:00,103.3,103.3,103.28,103.28,200.0,101.28,101.28,101.2604,101.2604,200.0
2024-07-01 11:25:00,103.29,103.32,103.29,103.32,700.0,101.2702,101.2996,101.2702,101.2996,700.0
2024-07-01 11:30:00,103.17,103.26,103.17,103.26,200.0,101.1526,101.2408,101.1526,101.2408,200.0
2024-07-01 11:35:00,103.25,103.25,103.0,103.02,1374.0,101.231,101.231,100.9859,101.0055,1374.0
2024-07-01 11:40:00,103.03,103.08,103.0,103.02,1250.0,101.0153,101.0643,100.9859,101.0055,1250.0
2024-07-01 11:45:00,102.95,103.14,102.95,103.14,400.0,100.9369,101.1231,100.9369,101.1231,400.0
2024-07-01 11:50:00,103.35,103.43,103.35,103.42,700.0,101.329,101.4075,101.329,101.3977,700.0
2024-07-01 11:55:00,103.41,103.41,103.28,103.37,1300.0,101.3879,101.3879,101.2604,101.3486,1300.0
2024-07-01 12:00:00,103.38,103.38,103.38,103.38,458.0,101.3584,101.3584,101.3584,101.3584,458.0
2024-07-01 12:05:00,103.43,103.5,103.4,103.5,1500.0,101.4075,101.4761,101.3781,101.4761,1500.0
2024-07-01 12:10:00,103.51,103.51,103.51,103.51,200.0,101.4859,101.4859,101.4859,101.4859,200.0
2024-07-01 12:15:00,103.47,103.52,103.47,103.52,800.0,101.4467,101.4957,101.4467,101.4957,800.0
2024-07-01 12:20:00,103.55,103.56,103.55,103.56,900.0,101.5251,101.5349,101.5251,101.5349,900.0
2024-07-01 12:25:00,103.73,103.74,103.73,103.74,257.0,101.7016,101.7114,101.7016,101.7114,257.0
2024-07-01 12:30:00,103.81,103.81,103.8,103.8,200.0,101.78,101.78,101.7702,101.7702,200.0
2024-07-01 12:35:00,103.83,103.83,103.83,103.83,100.0,101.7996,101.7996,101.7996,101.7996,100.0
2024-07-01 12:40:00,103.69,103.69,103.63,103.69,700.0,101.6624,101.6624,101.6036,101.6624,700.0
2024-07-01 12:45:00,103.71,103.71,103.7,103.7,1259.0,101.682,101.682,101.6722,101.6722,1259.0
2024-07-01 12:50:00,103.7,103.7,103.62,103.62,200.0,101.6722,101.6722,101.5938,101.5938,200.0
2024-07-01 12:55:00,103.62,103.62,103.62,103.62,0.0,101.5938,101.5938,101.5938,101.5938,0.0
2024-07-01 13:00:00,103.65,103.65,103.65,103.65,100.0,101.6232,101.6232,101.6232,101.6232,100.0
2024-07-01 13:05:00,103.7,103.7,103.7,103.7,200.0,101.6722,101.6722,101.6722,101.6722,200.0
2024-07-01 13:10:00,103.7,103.7,103.7,103.7,0.0,101.6722,101.6722,101.6722,101.6722,0.0
2024-07-01 13:15:00,103.78,103.81,103.78,103.81,257.0,101.7506,101.78,101.7506,101.78,257.0
2024-07-01 13:20:00,103.81,103.81,103.81,103.81,0.0,101.78,101.78,101.78,101.78,0.0
2024-07-01 13:25:00,103.81,103.81,103.81,103.81,0.0,101.78,101.78,101.78,101.78,0.0
2024-07-01 13:30:00,103.76,103.76,103.74,103.74,400.0,101.731,101.731,101.7114,101.7114,400.0
2024-07-01 13:35:00,103.74,103.77,103.74,103.77,587.0,101.7114,101.7408,101.7114,101.7408,587.0
2024-07-01 13:40:00,103.8,103.8,103.8,103.8,157.0,101.7702,101.7702,101.7702,101.7702,157.0
2024-07-01 13:45:00,103.83,103.83,103.83,103.83,100.0,101.7996,101.7996,101.7996,101.7996,100.0
2024-07-01 13:50:00,103.83,103.83,103.83,103.83,0.0,101.7996,101.7996,101.7996,101.7996,0.0
2024-07-01 13:55:00,103.76,103.76,103.74,103.74,300.0,101.731,101.731,101.7114,101.7114,300.0
2024-07-01 14:00:00,103.72,103.73,103.72,103.73,500.0,101.6918,101.7016,101.6918,101.7016,500.0
2024-07-01 14:05:00,103.76,103.78,103.76,103.78,377.0,101.731,101.7506,101.731,101.7506,377.0
2024-07-01 14:10:00,103.72,103.75,103.72,103.75,212.0,101.6918,101.7212,101.6918,101.7212,212.0
2024-07-01 14:15:00,103.74,103.77,103.74,103.76,887.0,101.7114,101.7408,101.7114,101.731,887.0
2024-07-01 14:20:00,103.81,103.81,103.8,103.8,200.0,101.78,101.78,101.7702,101.7702,200.0
2024-07-01 14:25:00,103.81,103.81,103.74,103.74,400.0,101.78,101.78,101.7114,101.7114,400.0
2024-07-01 14:30:00,103.7,103.78,103.7,103.77,1612.0,101.6722,101.7506,101.6722,101.7408,1612.0
2024-07-01 14:35:00,103.79,103.79,103.74,103.74,200.0,101.7604,101.7604,101.7114,101.7114,200.0
2024-07-01 14:40:00,103.78,103.8,103.77,103.77,746.0,101.7506,101.7702,101.7408,101.7408,746.0
2024-07-01 14:45:00,103.79,103.79,103.73,103.73,200.0,101.7604,101.7604,101.7016,101.7016,200.0
2024-07-01 14:50:00,103.75,103.75,103.74,103.75,300.0,101.7212,101.7212,101.7114,101.7212,300.0
2024-07-01 14:55:00,103.77,103.77,103.75,103.75,500.0,101.7408,101.7408,101.7212,101.7212,500.0
2024-07-01 15:00:00,103.7,103.75,103.69,103.75,700.0,101.6722,101.7212,101.6624,101.7212,700.0
2024-07-01 15:05:00,103.76,103.76,103.76,103.76,100.0,101.731,101.731,101.731,101.731,100.0
2024-07-01 15:10:00,103.78,103.78,103.78,103.78,200.0,101.7506,101.7506,101.7506,101.7506,200.0
2024-07-01 15:15:00,103.81,103.81,103.73,103.73,200.0,101.78,101.78,101.7016,101.7016,200.0
2024-07-01 15:20:00,103.69,103.69,103.65,103.65,200.0,101.6624,101.6624,101.6232,101.6232,200.0
2024-07-01 15:25:00,103.65,103.65,103.65,103.65,0.0,101.6232,101.6232,101.6232,101.6232,0.0
2024-07-01 15:30:00,103.67,103.67,103.67,103.67,100.0,101.6428,101.6428,101.6428,101.6428,100.0
2024-07-01 15:35:00,103.74,103.74,103.66,103.66,1004.0,101.7114,101.7114,101.633,101.633,1004.0
2024-07-01 15:40:00,103.66,103.69,103.64,103.69,729.0,101.633,101.6624,101.6134,101.6624,729.0
2024-07-01 15:45:00,103.69,103.76,103.69,103.75,1706.0,101.6624,101.731,101.6624,101.7212,1706.0
2024-07-01 15:50:00,103.83,103.87,103.8,103.87,2500.0,101.7996,101.8389,101.7702,101.8389,2500.0
2024-07-01 15:55:00,103.87,103.99,103.77,103.99,8559.0,101.8389,101.9565,101.7408,101.9565,8559.0
2024-07-02 09:30:00,104.74,104.85,104.31,104.31,1338.0,102.6919,102.7997,102.2703,102.2703,1338.0
2024-07-02 09:35:00,104.34,104.48,104.34,104.48,804.0,102.2997,102.4369,102.2997,102.4369,804.0
2024-07-02 09:40:00,104.34,104.35,104.34,104.35,300.0,102.2997,102.3095,102.2997,102.3095,300.0
2024-07-02 09:45:00,104.39,104.47,104.39,104.47,500.0,102.3487,102.4271,102.3487,102.4271,500.0
2024-07-02 09:50:00,104.61,104.61,104.47,104.47,355.0,102.5644,102.5644,102.4271,102.4271,355.0
2024-07-02 09:55:00,104.33,104.37,104.33,104.37,700.0,102.2899,102.3291,102.2899,102.3291,700.0
2024-07-02 10:00:00,104.28,104.28,104.16,104.22,1457.0,102.2408,102.2408,102.1232,102.182,1457.0
2024-07-02 10:05:00,104.23,104.24,104.23,104.24,400.0,102.1918,102.2016,102.1918,102.2016,400.0
2024-07-02 10:10:00,104.3,104.3,104.25,104.25,223.0,102.2605,102.2605,102.2114,102.2114,223.0
2024-07-02 10:15:00,104.24,104.25,104.21,104.23,750.0,102.2016,102.2114,102.1722,102.1918,750.0
2024-07-02 10:20:00,104.25,104.32,104.25,104.32,571.0,102.2114,102.2801,102.2114,102.2801,571.0
2024-07-02 10:25:00,104.32,104.32,104.32,104.32,0.0,102.2801,102.2801,102.2801,102.2801,0.0
2024-07-02 10:30:00,104.43,104.43,104.43,104.43,100.0,102.3879,102.3879,102.3879,102.3879,100.0
2024-07-02 10:35:00,104.41,104.41,104.41,104.41,300.0,102.3683,102.3683,102.3683,102.3683,300.0
2024-07-02 10:40:00,104.41,104.44,104.4,104.4,900.0,102.3683,102.3977,102.3585,102.3585,900.0
2024-07-02 10:45:00,104.25,104.25,104.2,104.24,599.0,102.2114,102.2114,102.1624,102.2016,599.0
2024-07-02 10:50:00,104.29,104.29,104.25,104.27,1140.0,102.2507,102.2507,102.2114,102.231,1140.0
2024-07-02 10:55:00,104.32,104.35,104.28,104.29,664.0,102.2801,102.3095,102.2408,102.2507,664.0
2024-07-02 11:00:00,104.24,104.24,104.21,104.21,400.0,102.2016,102.2016,102.1722,102.1722,400.0
2024-07-02 11:05:00,104.1,104.15,104.1,104.15,250.0,102.0644,102.1134,102.0644,102.1134,250.0
2024-07-02 11:10:00,104.28,104.28,104.28,104.28,100.0,102.2408,102.2408,102.2408,102.2408,100.0
2024-07-02 11:15:00,104.24,104.24,104.17,104.17,257.0,102.2016,102.2016,102.133,102.133,257.0
2024-07-02 11:20:00,104.15,104.23,104.15,104.23,213.0,102.1134,102.1918,102.1134,102.1918,213.0
2024-07-02 11:25:00,104.23,104.23,104.23,104.23,0.0,102.1918,102.1918,102.1918,102.1918,0.0
2024-07-02 11:30:00,104.25,104.25,104.25,104.25,600.0,102.2114,102.2114,102.2114,102.2114,600.0
2024-07-02 11:35:00,104.25,104.25,104.25,104.25,0.0,102.2114,102.2114,102.2114,102.2114,0.0
2024-07-02 11:40:00,104.13,104.13,104.11,104.11,500.0,102.0938,102.0938,102.0742,102.0742,500.0
2024-07-02 11:45:00,104.11,104.11,104.11,104.11,0.0,102.0742,102.0742,102.0742,102.0742,0.0
2024-07-02 11:50:00,104.21,104.21,104.21,104.21,100.0,102.1722,102.1722,102.1722,102.1722,100.0
2024-07-02 11:55:00,104.21,104.21,104.21,104.21,0.0,102.1722,102.1722,102.1722,102.1722,0.0
2024-07-02 12:00:00,104.21,104.21,104.21,104.21,0.0,102.1722,102.1722,102.1722,102.1722,0.0
2024-07-02 12:05:00,104.21,104.21,104.21,104.21,0.0,102.1722,102.1722,102.1722,102.1722,0.0
2024-07-02 12:10:00,104.8,104.8,104.69,104.69,821.0,102.7507,102.7507,102.6428,102.6428,821.0
2024-07-02 12:15:00,104.58,104.64,104.55,104.55,3591.0,102.535,102.5938,102.5056,102.5056,3591.0
2024-07-02 12:20:00,104.56,104.56,104.56,104.56,157.0,102.5154,102.5154,102.5154,102.5154,157.0
2024-07-02 12:25:00,104.68,104.68,104.68,104.68,200.0,102.633,102.633,102.633,102.633,200.0
2024-07-02 12:30:00,104.75,104.75,104.7,104.7,200.0,102.7017,102.7017,102.6526,102.6526,200.0
2024-07-02 12:35:00,104.7,104.7,104.7,104.7,0.0,102.6526,102.6526,102.6526,102.6526,0.0
2024-07-02 12:40:00,104.7,104.7,104.7,104.7,0.0,102.6526,102.6526,102.6526,102.6526,0.0
2024-07-02 12:45:00,104.7,104.7,104.7,104.7,0.0,102.6526,102.6526,102.6526,102.6526,0.0
2024-07-02 12:50:00,104.76,104.76,104.75,104.75,236.0,102.7115,102.7115,102.7017,102.7017,236.0
2024-07-02 12:55:00,104.76,104.83,104.76,104.83,313.0,102.7115,102.7801,102.7115,102.7801,313.0
2024-07-02 13:00:00,104.93,104.93,104.93,104.93,112.0,102.8781,102.8781,102.8781,102.8781,112.0
2024-07-02 13:05:00,104.93,104.93,104.93,104.93,0.0,102.8781,102.8781,102.8781,102.8781,0.0
2024-07-02 13:10:00,104.9,104.9,104.86,104.86,325.0,102.8487,102.8487,102.8095,102.8095,325.0
2024-07-02 13:15:00,104.86,104.86,104.86,104.86,0.0,102.8095,102.8095,102.8095,102.8095,0.0
2024-07-02 13:20:00,104.89,104.95,104.89,104.94,400.0,102.8389,102.8977,102.8389,102.8879,400.0
2024-07-02 13:25:00,104.93,104.93,104.91,104.92,300.0,102.8781,102.8781,102.8585,102.8683,300.0
2024-07-02 13:30:00,105.0,105.0,105.0,105.0,100.0,102.9468,102.9468,102.9468,102.9468,100.0
2024-07-02 13:35:00,105.0,105.0,105.0,105.0,0.0,102.9468,102.9468,102.9468,102.9468,0.0
2024-07-02 13:40:00,104.95,104.95,104.95,104.95,100.0,102.8977,102.8977,102.8977,102.8977,100.0
2024-07-02 13:45:00,105.14,105.14,105.14,105.14,113.0,103.084,103.084,103.084,103.084,113.0
2024-07-02 13:50:00,105.14,105.14,105.14,105.14,0.0,103.084,103.084,103.084,103.084,0.0
2024-07-02 13:55:00,105.08,105.11,105.08,105.11,200.0,103.0252,103.0546,103.0252,103.0546,200.0
2024-07-02 14:00:00,105.08,105.08,105.08,105.08,100.0,103.0252,103.0252,103.0252,103.0252,100.0
2024-07-02 14:05:00,105.05,105.13,105.05,105.13,563.0,102.9958,103.0742,102.9958,103.0742,563.0
2024-07-02 14:10:00,105.1,105.12,105.08,105.08,500.0,103.0448,103.0644,103.0252,103.0252,500.0
2024-07-02 14:15:00,105.03,105.05,105.03,105.05,500.0,102.9762,102.9958,102.9762,102.9958,500.0
2024-07-02 14:20:00,105.11,105.11,105.1,105.1,600.0,103.0546,103.0546,103.0448,103.0448,600.0
2024-07-02 14:25:00,105.19,105.33,105.17,105.3,763.0,103.1331,103.2703,103.1134,103.2409,763.0
2024-07-02 14:30:00,105.37,105.42,105.37,105.4,600.0,103.3095,103.3586,103.3095,103.3389,600.0
2024-07-02 14:35:00,105.27,105.29,105.27,105.29,482.0,103.2115,103.2311,103.2115,103.2311,482.0
2024-07-02 14:40:00,105.29,105.29,105.28,105.29,300.0,103.2311,103.2311,103.2213,103.2311,300.0
2024-07-02 14:45:00,105.44,105.44,105.44,105.44,100.0,103.3782,103.3782,103.3782,103.3782,100.0
2024-07-02 14:50:00,105.4,105.42,105.4,105.42,300.0,103.3389,103.3586,103.3389,103.3586,300.0
2024-07-02 14:55:00,105.42,105.42,105.42,105.42,0.0,103.3586,103.3586,103.3586,103.3586,0.0
2024-07-02 15:00:00,105.39,105.39,105.36,105.36,307.0,103.3291,103.3291,103.2997,103.2997,307.0
2024-07-02 15:05:00,105.34,105.34,105.32,105.32,894.0,103.2801,103.2801,103.2605,103.2605,894.0
2024-07-02 15:10:00,105.37,105.42,105.37,105.42,300.0,103.3095,103.3586,103.3095,103.3586,300.0
2024-07-02 15:15:00,105.47,105.52,105.45,105.49,697.0,103.4076,103.4566,103.388,103.4272,697.0
2024-07-02 15:20:00,105.48,105.53,105.48,105.52,600.0,103.4174,103.4664,103.4174,103.4566,600.0
2024-07-02 15:25:00,105.52,105.52,105.49,105.49,300.0,103.4566,103.4566,103.4272,103.4272,300.0
2024-07-02 15:30:00,105.63,105.73,105.63,105.68,1430.0,103.5644,103.6625,103.5644,103.6135,1430.0
2024-07-02 15:35:00,105.7,105.71,105.67,105.71,400.0,103.6331,103.6429,103.6037,103.6429,400.0
2024-07-02 15:40:00,105.69,105.7,105.6,105.6,400.0,103.6233,103.6331,103.535,103.535,400.0
2024-07-02 15:45:00,105.62,105.68,105.59,105.66,1632.0,103.5546,103.6135,103.5252,103.5939,1632.0
2024-07-02 15:50:00,105.61,105.63,105.54,105.59,1016.0,103.5448,103.5644,103.4762,103.5252,1016.0
2024-07-02 15:55:00,105.61,105.95,105.57,105.95,9506.0,103.5448,103.8782,103.5056,103.8782,9506.0
2024-07-03 09:30:00,105.89,105.89,105.77,105.77,235.0,103.8194,103.8194,103.7017,103.7017,235.0
2024-07-03 09:35:00,105.77,105.77,105.77,105.77,0.0,103.7017,103.7017,103.7017,103.7017,0.0
2024-07-03 09:40:00,105.94,106.07,105.94,106.07,300.0,103.8684,103.9958,103.8684,103.9958,300.0
2024-07-03 09:45:00,105.98,106.1,105.87,105.87,400.0,103.9076,104.0253,103.7998,103.7998,400.0
2024-07-03 09:50:00,105.94,105.94,105.75,105.81,309.0,103.8684,103.8684,103.6821,103.7409,309.0
2024-07-03 09:55:00,105.75,105.75,105.74,105.74,200.0,103.6821,103.6821,103.6723,103.6723,200.0
2024-07-03 10:00:00,105.76,105.76,105.66,105.66,200.0,103.6919,103.6919,103.5939,103.5939,200.0
2024-07-03 10:05:00,105.56,105.56,105.56,105.56,100.0,103.4958,103.4958,103.4958,103.4958,100.0
2024-07-03 10:10:00,105.56,105.56,105.56,105.56,100.0,103.4958,103.4958,103.4958,103.4958,100.0
2024-07-03 10:15:00,105.36,105.36,105.36,105.36,100.0,103.2997,103.2997,103.2997,103.2997,100.0
2024-07-03 10:20:00,105.44,105.44,105.44,105.44,100.0,103.3782,103.3782,103.3782,103.3782,100.0
2024-07-03 10:25:00,105.32,105.34,105.25,105.25,578.0,103.2605,103.2801,103.1919,103.1919,578.0
2024-07-03 10:30:00,105.19,105.22,105.19,105.22,200.0,103.1331,103.1625,103.1331,103.1625,200.0
2024-07-03 10:35:00,105.25,105.25,105.25,105.25,100.0,103.1919,103.1919,103.1919,103.1919,100.0
2024-07-03 10:40:00,105.23,105.23,105.21,105.21,400.0,103.1723,103.1723,103.1527,103.1527,400.0
2024-07-03 10:45:00,105.28,105.28,105.26,105.26,357.0,103.2213,103.2213,103.2017,103.2017,357.0
2024-07-03 10:50:00,105.67,105.69,105.67,105.69,200.0,103.6037,103.6233,103.6037,103.6233,200.0
2024-07-03 10:55:00,105.91,105.91,105.81,105.85,300.0,103.839,103.839,103.7409,103.7801,300.0
2024-07-03 11:00:00,105.85,105.85,105.85,105.85,0.0,103.7801,103.7801,103.7801,103.7801,0.0
2024-07-03 11:05:00,105.76,105.76,105.76,105.76,100.0,103.6919,103.6919,103.6919,103.6919,100.0
2024-07-03 11:10:00,105.59,105.66,105.59,105.66,200.0,103.5252,103.5939,103.5252,103.5939,200.0
2024-07-03 11:15:00,105.56,105.56,105.56,105.56,100.0,103.4958,103.4958,103.4958,103.4958,100.0
2024-07-03 11:20:00,105.57,105.66,105.57,105.66,200.0,103.5056,103.5939,103.5056,103.5939,200.0
2024-07-03 11:25:00,105.61,105.61,105.53,105.53,200.0,103.5448,103.5448,103.4664,103.4664,200.0
2024-07-03 11:30:00,105.53,105.53,105.51,105.51,200.0,103.4664,103.4664,103.4468,103.4468,200.0
2024-07-03 11:35:00,105.6,105.6,105.57,105.57,500.0,103.535,103.535,103.5056,103.5056,500.0
2024-07-03 11:40:00,105.57,105.57,105.57,105.57,0.0,103.5056,103.5056,103.5056,103.5056,0.0
2024-07-03 11:45:00,105.57,105.57,105.57,105.57,0.0,103.5056,103.5056,103.5056,103.5056,0.0
2024-07-03 11:50:00,105.6,105.6,105.58,105.58,300.0,103.535,103.535,103.5154,103.5154,300.0
2024-07-03 11:55:00,105.52,105.52,105.52,105.52,200.0,103.4566,103.4566,103.4566,103.4566,200.0
2024-07-03 12:00:00,105.52,105.52,105.48,105.48,1557.0,103.4566,103.4566,103.4174,103.4174,1557.0
2024-07-03 12:05:00,105.43,105.43,105.42,105.43,457.0,103.3684,103.3684,103.3586,103.3684,457.0
2024-07-03 12:10:00,105.45,105.45,105.4,105.4,614.0,103.388,103.388,103.3389,103.3389,614.0
2024-07-03 12:15:00,105.44,105.47,105.44,105.47,700.0,103.3782,103.4076,103.3782,103.4076,700.0
2024-07-03 12:20:00,105.46,105.48,105.41,105.44,500.0,103.3978,103.4174,103.3487,103.3782,500.0
2024-07-03 12:25:00,105.46,105.46,105.46,105.46,300.0,103.3978,103.3978,103.3978,103.3978,300.0
2024-07-03 12:30:00,105.44,105.46,105.44,105.45,500.0,103.3782,103.3978,103.3782,103.388,500.0
2024-07-03 12:35:00,105.47,105.5,105.45,105.45,500.0,103.4076,103.437,103.388,103.388,500.0
2024-07-03 12:40:00,105.38,105.5,105.38,105.39,1200.0,103.3193,103.437,103.3193,103.3291,1200.0
2024-07-03 12:45:00,105.38,105.38,105.33,105.33,1100.0,103.3193,103.3193,103.2703,103.2703,1100.0
2024-07-03 12:50:00,105.34,105.41,105.31,105.39,2000.0,103.2801,103.3487,103.2507,103.3291,2000.0
2024-07-03 12:55:00,105.32,105.37,105.24,105.26,1697.0,103.2605,103.3095,103.1821,103.2017,1697.0
2024-07-05 09:30:00,105.4,105.4,105.36,105.36,649.0,103.3389,103.3389,103.2997,103.2997,649.0
2024-07-05 09:35:00,105.71,105.71,105.62,105.62,314.0,103.6429,103.6429,103.5546,103.5546,314.0
2024-07-05 09:40:00,105.9,105.9,105.9,105.9,200.0,103.8292,103.8292,103.8292,103.8292,200.0
2024-07-05 09:45:00,105.68,105.68,105.65,105.67,300.0,103.6135,103.6135,103.5841,103.6037,300.0
2024-07-05 09:50:00,105.87,105.9,105.87,105.9,257.0,103.7998,103.8292,103.7998,103.8292,257.0
2024-07-05 09:55:00,105.9,105.9,105.9,105.9,0.0,103.8292,103.8292,103.8292,103.8292,0.0
2024-07-05 10:00:00,105.9,105.9,105.9,105.9,0.0,103.8292,103.8292,103.8292,103.8292,0.0
2024-07-05 10:05:00,105.87,105.87,105.87,105.87,200.0,103.7998,103.7998,103.7998,103.7998,200.0
2024-07-05 10:10:00,105.85,105.94,105.85,105.88,325.0,103.7801,103.8684,103.7801,103.8096,325.0
2024-07-05 10:15:00,105.88,105.88,105.88,105.88,0.0,103.8096,103.8096,103.8096,103.8096,0.0
2024-07-05 10:20:00,105.88,105.88,105.88,105.88,0.0,103.8096,103.8096,103.8096,103.8096,0.0
2024-07-05 10:25:00,105.88,105.88,105.88,105.88,0.0,103.8096,103.8096,103.8096,103.8096,0.0
2024-07-05 10:30:00,105.88,105.88,105.88,105.88,0.0,103.8096,103.8096,103.8096,103.8096,0.0
2024-07-05 10:35:00,105.88,105.88,105.88,105.88,0.0,103.8096,103.8096,103.8096,103.8096,0.0
2024-07-05 10:40:00,106.19,106.19,106.19,106.19,100.0,104.1135,104.1135,104.1135,104.1135,100.0
2024-07-05 10:45:00,106.21,106.21,106.21,106.21,800.0,104.1331,104.1331,104.1331,104.1331,800.0
2024-07-05 10:50:00,106.21,106.21,106.21,106.21,0.0,104.1331,104.1331,104.1331,104.1331,0.0
2024-07-05 10:55:00,106.21,106.21,106.21,106.21,0.0,104.1331,104.1331,104.1331,104.1331,0.0
2024-07-05 11:00:00,106.21,106.21,106.21,106.21,0.0,104.1331,104.1331,104.1331,104.1331,0.0
2024-07-05 11:05:00,106.36,106.36,106.36,106.36,100.0,104.2802,104.2802,104.2802,104.2802,100.0
2024-07-05 11:10:00,106.2,106.2,106.2,106.2,100.0,104.1233,104.1233,104.1233,104.1233,100.0
2024-07-05 11:15:00,106.2,106.2,106.2,106.2,0.0,104.1233,104.1233,104.1233,104.1233,0.0
2024-07-05 11:20:00,106.26,106.26,106.16,106.16,200.0,104.1821,104.1821,104.0841,104.0841,200.0
2024-07-05 11:25:00,106.17,106.17,106.17,106.17,100.0,104.0939,104.0939,104.0939,104.0939,100.0
2024-07-05 11:30:00,106.1,106.1,106.1,106.1,100.0,104.0253,104.0253,104.0253,104.0253,100.0
2024-07-05 11:35:00,106.1,106.1,106.1,106.1,0.0,104.0253,104.0253,104.0253,104.0253,0.0
2024-07-05 11:40:00,106.31,106.31,106.31,106.31,200.0,104.2312,104.2312,104.2312,104.2312,200.0
2024-07-05 11:45:00,106.4,106.45,106.4,106.45,400.0,104.3194,104.3684,104.3194,104.3684,400.0
2024-07-05 11:50:00,106.45,106.45,106.45,106.45,0.0,104.3684,104.3684,104.3684,104.3684,0.0
2024-07-05 11:55:00,106.45,106.45,106.45,106.45,0.0,104.3684,104.3684,104.3684,104.3684,0.0
2024-07-05 12:00:00,106.45,106.45,106.45,106.45,0.0,104.3684,104.3684,104.3684,104.3684,0.0
2024-07-05 12:05:00,106.35,106.35,106.35,106.35,130.0,104.2704,104.2704,104.2704,104.2704,130.0
2024-07-05 12:10:00,106.35,106.35,106.35,106.35,100.0,104.2704,104.2704,104.2704,104.2704,100.0
2024-07-05 12:15:00,106.35,106.35,106.35,106.35,100.0,104.2704,104.2704,104.2704,104.2704,100.0
2024-07-05 12:20:00,106.35,106.35,106.35,106.35,0.0,104.2704,104.2704,104.2704,104.2704,0.0
2024-07-05 12:25:00,106.36,106.36,106.28,106.33,857.0,104.2802,104.2802,104.2017,104.2508,857.0
2024-07-05 12:30:00,106.33,106.33,106.33,106.33,0.0,104.2508,104.2508,104.2508,104.2508,0.0
2024-07-05 12:35:00,106.44,106.48,106.44,106.48,200.0,104.3586,104.3978,104.3586,104.3978,200.0
2024-07-05 12:40:00,106.48,106.48,106.48,106.48,0.0,104.3978,104.3978,104.3978,104.3978,0.0
2024-07-05 12:45:00,106.48,106.48,106.48,106.48,0.0,104.3978,104.3978,104.3978,104.3978,0.0
2024-07-05 12:50:00,106.48,106.48,106.48,106.48,0.0,104.3978,104.3978,104.3978,104.3978,0.0
2024-07-05 12:55:00,106.35,106.35,106.35,106.35,100.0,104.2704,104.2704,104.2704,104.2704,100.0
2024-07-05 13:00:00,106.48,106.48,106.43,106.43,201.0,104.3978,104.3978,104.3488,104.3488,201.0
2024-07-05 13:05:00,106.42,106.42,106.42,106.42,100.0,104.339,104.339,104.339,104.339,100.0
2024-07-05 13:10:00,106.48,106.48,106.48,106.48,100.0,104.3978,104.3978,104.3978,104.3978,100.0
2024-07-05 13:15:00,106.43,106.43,106.43,106.43,300.0,104.3488,104.3488,104.3488,104.3488,300.0
2024-07-05 13:20:00,106.43,106.43,106.43,106.43,0.0,104.3488,104.3488,104.3488,104.3488,0.0
2024-07-05 13:25:00,106.43,106.43,106.43,106.43,0.0,104.3488,104.3488,104.3488,104.3488,0.0
2024-07-05 13:30:00,106.43,106.43,106.43,106.43,0.0,104.3488,104.3488,104.3488,104.3488,0.0
2024-07-05 13:35:00,106.38,106.38,106.38,106.38,100.0,104.2998,104.2998,104.2998,104.2998,100.0
2024-07-05 13:40:00,106.34,106.34,106.34,106.34,100.0,104.2606,104.2606,104.2606,104.2606,100.0
2024-07-05 13:45:00,106.34,106.34,106.34,106.34,0.0,104.2606,104.2606,104.2606,104.2606,0.0
2024-07-05 13:50:00,106.4,106.41,106.4,106.41,300.0,104.3194,104.3292,104.3194,104.3292,300.0
2024-07-05 13:55:00,106.41,106.41,106.41,106.41,0.0,104.3292,104.3292,104.3292,104.3292,0.0
2024-07-05 14:00:00,106.41,106.41,106.41,106.41,0.0,104.3292,104.3292,104.3292,104.3292,0.0
2024-07-05 14:05:00,106.08,106.08,106.08,106.08,200.0,104.0056,104.0056,104.0056,104.0056,200.0
2024-07-05 14:10:00,106.08,106.08,106.08,106.08,0.0,104.0056,104.0056,104.0056,104.0056,0.0
2024-07-05 14:15:00,106.08,106.08,106.08,106.08,0.0,104.0056,104.0056,104.0056,104.0056,0.0
2024-07-05 14:20:00,106.08,106.08,106.08,106.08,0.0,104.0056,104.0056,104.0056,104.0056,0.0
2024-07-05 14:25:00,106.09,106.09,106.09,106.09,100.0,104.0155,104.0155,104.0155,104.0155,100.0
2024-07-05 14:30:00,106.09,106.09,106.09,106.09,0.0,104.0155,104.0155,104.0155,104.0155,0.0
2024-07-05 14:35:00,106.09,106.09,106.09,106.09,0.0,104.0155,104.0155,104.0155,104.0155,0.0
2024-07-05 14:40:00,106.04,106.04,106.04,106.04,100.0,103.9664,103.9664,103.9664,103.9664,100.0
2024-07-05 14:45:00,106.04,106.04,106.04,106.04,0.0,103.9664,103.9664,103.9664,103.9664,0.0
2024-07-05 14:50:00,106.04,106.04,106.04,106.04,0.0,103.9664,103.9664,103.9664,103.9664,0.0
2024-07-05 14:55:00,106.15,106.15,106.15,106.15,200.0,104.0743,104.0743,104.0743,104.0743,200.0
2024-07-05 15:00:00,106.15,106.15,106.15,106.15,0.0,104.0743,104.0743,104.0743,104.0743,0.0
2024-07-05 15:05:00,106.07,106.1,106.07,106.1,200.0,103.9958,104.0253,103.9958,104.0253,200.0
2024-07-05 15:10:00,106.14,106.14,106.14,106.14,200.0,104.0645,104.0645,104.0645,104.0645,200.0
2024-07-05 15:15:00,106.11,106.11,106.11,106.11,100.0,104.0351,104.0351,104.0351,104.0351,100.0
2024-07-05 15:20:00,106.08,106.1,106.08,106.1,200.0,104.0056,104.0253,104.0056,104.0253,200.0
2024-07-05 15:25:00,106.1,106.1,106.1,106.1,0.0,104.0253,104.0253,104.0253,104.0253,0.0
2024-07-05 15:30:00,106.1,106.1,106.1,106.1,0.0,104.0253,104.0253,104.0253,104.0253,0.0
2024-07-05 15:35:00,106.12,106.13,106.1,106.1,300.0,104.0449,104.0547,104.0253,104.0253,300.0
2024-07-05 15:40:00,106.12,106.23,106.12,106.23,400.0,104.0449,104.1527,104.0449,104.1527,400.0
2024-07-05 15:45:00,106.23,106.23,106.22,106.22,300.0,104.1527,104.1527,104.1429,104.1429,300.0
2024-07-05 15:50:00,106.22,106.44,106.22,106.44,1015.0,104.1429,104.3586,104.1429,104.3586,1015.0
2024-07-05 15:55:00,106.44,106.49,106.4,106.46,5398.0,104.3586,104.4076,104.3194,104.3782,5398.0
2024-07-08 09:30:00,106.45,106.45,106.45,106.45,0.0,104.3684,104.3684,104.3684,104.3684,0.0
2024-07-08 09:35:00,105.79,105.8,105.76,105.76,300.0,103.7213,103.7311,103.6919,103.6919,300.0
2024-07-08 09:40:00,105.58,105.58,105.2,105.2,714.0,103.5154,103.5154,103.1429,103.1429,714.0
2024-07-08 09:45:00,105.29,105.41,105.29,105.37,1100.0,103.2311,103.3487,103.2311,103.3095,1100.0
2024-07-08 09:50:00,105.37,105.4,105.33,105.39,1600.0,103.3095,103.3389,103.2703,103.3291,1600.0
2024-07-08 09:55:00,105.36,105.39,105.36,105.39,300.0,103.2997,103.3291,103.2997,103.3291,300.0
2024-07-08 10:00:00,105.5,105.55,105.47,105.53,1672.0,103.437,103.486,103.4076,103.4664,1672.0
2024-07-08 10:05:00,105.45,105.51,105.45,105.51,700.0,103.388,103.4468,103.388,103.4468,700.0
2024-07-08 10:10:00,105.42,105.44,105.42,105.44,300.0,103.3586,103.3782,103.3586,103.3782,300.0
2024-07-08 10:15:00,105.39,105.39,105.02,105.03,900.0,103.3291,103.3291,102.9664,102.9762,900.0
2024-07-08 10:20:00,104.92,104.92,104.92,104.92,100.0,102.8683,102.8683,102.8683,102.8683,100.0
2024-07-08 10:25:00,104.92,104.92,104.92,104.92,0.0,102.8683,102.8683,102.8683,102.8683,0.0
2024-07-08 10:30:00,105.02,105.06,105.02,105.06,400.0,102.9664,103.0056,102.9664,103.0056,400.0
2024-07-08 10:35:00,105.15,105.15,105.15,105.15,500.0,103.0938,103.0938,103.0938,103.0938,500.0
2024-07-08 10:40:00,105.1,105.1,105.06,105.06,800.0,103.0448,103.0448,103.0056,103.0056,800.0
2024-07-08 10:45:00,105.03,105.03,104.93,104.93,300.0,102.9762,102.9762,102.8781,102.8781,300.0
2024-07-08 10:50:00,104.8,104.8,104.8,104.8,100.0,102.7507,102.7507,102.7507,102.7507,100.0
2024-07-08 10:55:00,104.81,104.81,104.74,104.74,318.0,102.7605,102.7605,102.6919,102.6919,318.0
2024-07-08 11:00:00,104.74,104.74,104.74,104.74,0.0,102.6919,102.6919,102.6919,102.6919,0.0
2024-07-08 11:05:00,104.74,104.74,104.74,104.74,0.0,102.6919,102.6919,102.6919,102.6919,0.0
2024-07-08 11:10:00,104.74,104.74,104.74,104.74,0.0,102.6919,102.6919,102.6919,102.6919,0.0
2024-07-08 11:15:00,104.93,104.93,104.8,104.8,400.0,102.8781,102.8781,102.7507,102.7507,400.0
2024-07-08 11:20:00,104.73,104.73,104.73,104.73,300.0,102.682,102.682,102.682,102.682,300.0
2024-07-08 11:25:00,104.83,104.92,104.83,104.92,400.0,102.7801,102.8683,102.7801,102.8683,400.0
2024-07-08 11:30:00,104.97,105.09,104.97,105.09,400.0,102.9174,103.035,102.9174,103.035,400.0
2024-07-08 11:35:00,105.06,105.08,105.02,105.08,300.0,103.0056,103.0252,102.9664,103.0252,300.0
2024-07-08 11:40:00,105.17,105.17,105.17,105.17,190.0,103.1134,103.1134,103.1134,103.1134,190.0
2024-07-08 11:45:00,105.3,105.3,105.3,105.3,600.0,103.2409,103.2409,103.2409,103.2409,600.0
2024-07-08 11:50:00,105.33,105.33,105.19,105.19,280.0,103.2703,103.2703,103.1331,103.1331,280.0
2024-07-08 11:55:00,105.23,105.25,105.23,105.25,600.0,103.1723,103.1919,103.1723,103.1919,600.0
2024-07-08 12:00:00,105.25,105.25,105.21,105.22,600.0,103.1919,103.1919,103.1527,103.1625,600.0
2024-07-08 12:05:00,105.18,105.19,105.18,105.19,200.0,103.1232,103.1331,103.1232,103.1331,200.0
2024-07-08 12:10:00,105.34,105.34,105.34,105.34,100.0,103.2801,103.2801,103.2801,103.2801,100.0
2024-07-08 12:15:00,105.37,105.4,105.37,105.4,641.0,103.3095,103.3389,103.3095,103.3389,641.0
2024-07-08 12:20:00,105.41,105.41,105.41,105.41,200.0,103.3487,103.3487,103.3487,103.3487,200.0
2024-07-08 12:25:00,105.34,105.36,105.34,105.36,472.0,103.2801,103.2997,103.2801,103.2997,472.0
2024-07-08 12:30:00,105.36,105.36,105.36,105.36,400.0,103.2997,103.2997,103.2997,103.2997,400.0
2024-07-08 12:35:00,105.41,105.41,105.38,105.38,500.0,103.3487,103.3487,103.3193,103.3193,500.0
2024-07-08 12:40:00,105.04,105.05,105.04,105.05,200.0,102.986,102.9958,102.986,102.9958,200.0
2024-07-08 12:45:00,105.03,105.03,104.94,104.94,200.0,102.9762,102.9762,102.8879,102.8879,200.0
2024-07-08 12:50:00,104.94,104.94,104.94,104.94,0.0,102.8879,102.8879,102.8879,102.8879,0.0
2024-07-08 12:55:00,104.69,104.69,104.68,104.68,569.0,102.6428,102.6428,102.633,102.633,569.0
2024-07-08 13:00:00,104.56,104.56,104.56,104.56,200.0,102.5154,102.5154,102.5154,102.5154,200.0
2024-07-08 13:05:00,104.75,104.75,104.75,104.75,300.0,102.7017,102.7017,102.7017,102.7017,300.0
2024-07-08 13:10:00,104.66,104.66,104.66,104.66,100.0,102.6134,102.6134,102.6134,102.6134,100.0
2024-07-08 13:15:00,104.73,104.73,104.73,104.73,100.0,102.682,102.682,102.682,102.682,100.0
2024-07-08 13:20:00,104.6,104.6,104.54,104.54,300.0,102.5546,102.5546,102.4958,102.4958,300.0
2024-07-08 13:25:00,104.52,104.57,104.52,104.57,1200.0,102.4762,102.5252,102.4762,102.5252,1200.0
2024-07-08 13:30:00,104.64,104.65,104.64,104.65,300.0,102.5938,102.6036,102.5938,102.6036,300.0
2024-07-08 13:35:00,104.65,104.65,104.65,104.65,0.0,102.6036,102.6036,102.6036,102.6036,0.0
2024-07-08 13:40:00,104.65,104.65,104.65,104.65,0.0,102.6036,102.6036,102.6036,102.6036,0.0
2024-07-08 13:45:00,104.86,104.9,104.86,104.9,300.0,102.8095,102.8487,102.8095,102.8487,300.0
2024-07-08 13:50:00,104.8,104.8,104.8,104.8,100.0,102.7507,102.7507,102.7507,102.7507,100.0
2024-07-08 13:55:00,104.64,104.66,104.64,104.66,200.0,102.5938,102.6134,102.5938,102.6134,200.0
2024-07-08 14:00:00,104.65,104.65,104.59,104.59,518.0,102.6036,102.6036,102.5448,102.5448,518.0
2024-07-08 14:05:00,104.54,104.57,104.54,104.55,500.0,102.4958,102.5252,102.4958,102.5056,500.0
2024-07-08 14:10:00,104.5,104.5,104.5,104.5,100.0,102.4565,102.4565,102.4565,102.4565,100.0
2024-07-08 14:15:00,104.54,104.54,104.51,104.54,400.0,102.4958,102.4958,102.4663,102.4958,400.0
2024-07-08 14:20:00,104.44,104.44,104.4,104.44,700.0,102.3977,102.3977,102.3585,102.3977,700.0
2024-07-08 14:25:00,104.41,104.42,104.4,104.42,1057.0,102.3683,102.3781,102.3585,102.3781,1057.0
2024-07-08 14:30:00,104.51,104.51,104.49,104.49,500.0,102.4663,102.4663,102.4467,102.4467,500.0
2024-07-08 14:35:00,104.54,104.54,104.54,104.54,100.0,102.4958,102.4958,102.4958,102.4958,100.0
2024-07-08 14:40:00,104.41,104.41,104.4,104.4,200.0,102.3683,102.3683,102.3585,102.3585,200.0
2024-07-08 14:45:00,104.41,104.43,104.36,104.36,1400.0,102.3683,102.3879,102.3193,102.3193,1400.0
2024-07-08 14:50:00,104.39,104.49,104.39,104.47,418.0,102.3487,102.4467,102.3487,102.4271,418.0
2024-07-08 14:55:00,104.49,104.49,104.46,104.46,400.0,102.4467,102.4467,102.4173,102.4173,400.0
2024-07-08 15:00:00,104.44,104.45,104.44,104.45,400.0,102.3977,102.4075,102.3977,102.4075,400.0
2024-07-08 15:05:00,104.43,104.54,104.43,104.54,2454.0,102.3879,102.4958,102.3879,102.4958,2454.0
2024-07-08 15:10:00,104.54,104.58,104.54,104.58,259.0,102.4958,102.535,102.4958,102.535,259.0
2024-07-08 15:15:00,104.64,104.67,104.61,104.63,700.0,102.5938,102.6232,102.5644,102.584,700.0
2024-07-08 15:20:00,104.58,104.66,104.56,104.66,2600.0,102.535,102.6134,102.5154,102.6134,2600.0
2024-07-08 15:25:00,104.63,104.65,104.58,104.58,803.0,102.584,102.6036,102.535,102.535,803.0
2024-07-08 15:30:00,104.55,104.65,104.55,104.64,1300.0,102.5056,102.6036,102.5056,102.5938,1300.0
2024-07-08 15:35:00,104.57,104.57,104.52,104.52,5509.0,102.5252,102.5252,102.4762,102.4762,5509.0
2024-07-08 15:40:00,104.53,104.73,104.52,104.69,13791.0,102.486,102.682,102.4762,102.6428,13791.0
2024-07-08 15:45:00,104.63,104.66,104.51,104.54,26633.0,102.584,102.6134,102.4663,102.4958,26633.0
2024-07-08 15:50:00,104.55,104.63,104.52,104.61,29330.0,102.5056,102.584,102.4762,102.5644,29330.0
2024-07-08 15:55:00,104.61,104.66,104.31,104.43,50857.0,102.5644,102.6134,102.2703,102.3879,50857.0
2024-07-09 09:30:00,104.1,104.1,103.94,103.95,2300.0,102.0644,102.0644,101.9075,101.9173,2300.0
2024-07-09 09:35:00,104.14,104.35,104.13,104.3,1585.0,102.1036,102.3095,102.0938,102.2605,1585.0
2024-07-09 09:40:00,104.26,104.26,103.91,104.05,557.0,102.2212,102.2212,101.8781,102.0153,557.0
2024-07-09 09:45:00,103.97,104.05,103.97,103.99,2557.0,101.9369,102.0153,101.9369,101.9565,2557.0
2024-07-09 09:50:00,103.92,104.1,103.92,104.06,1861.0,101.8879,102.0644,101.8879,102.0251,1861.0
2024-07-09 09:55:00,104.35,104.39,104.31,104.33,738.0,102.3095,102.3487,102.2703,102.2899,738.0
2024-07-09 10:00:00,104.4,104.5,104.39,104.47,4215.0,102.3585,102.4565,102.3487,102.4271,4215.0
2024-07-09 10:05:00,104.36,104.43,104.3,104.35,1035.0,102.3193,102.3879,102.2605,102.3095,1035.0
2024-07-09 10:10:00,104.31,104.31,104.08,104.08,400.0,102.2703,102.2703,102.0448,102.0448,400.0
2024-07-09 10:15:00,103.98,103.98,103.97,103.97,2244.0,101.9467,101.9467,101.9369,101.9369,2244.0
2024-07-09 10:20:00,103.82,103.93,103.74,103.91,1030.0,101.7898,101.8977,101.7114,101.8781,1030.0
2024-07-09 10:25:00,103.95,104.0,103.85,103.93,957.0,101.9173,101.9663,101.8193,101.8977,957.0
2024-07-09 10:30:00,103.9,103.9,103.89,103.89,500.0,101.8683,101.8683,101.8585,101.8585,500.0
2024-07-09 10:35:00,103.55,103.55,103.44,103.49,1119.0,101.5251,101.5251,101.4173,101.4663,1119.0
2024-07-09 10:40:00,103.56,103.56,103.35,103.36,500.0,101.5349,101.5349,101.329,101.3388,500.0
2024-07-09 10:45:00,103.47,103.52,103.47,103.48,500.0,101.4467,101.4957,101.4467,101.4565,500.0
2024-07-09 10:50:00,103.78,104.02,103.78,103.98,400.0,101.7506,101.9859,101.7506,101.9467,400.0
2024-07-09 10:55:00,103.94,103.95,103.83,103.9,1104.0,101.9075,101.9173,101.7996,101.8683,1104.0
2024-07-09 11:00:00,103.86,103.9,103.86,103.88,501.0,101.8291,101.8683,101.8291,101.8487,501.0
2024-07-09 11:05:00,103.81,103.97,103.81,103.97,500.0,101.78,101.9369,101.78,101.9369,500.0
2024-07-09 11:10:00,103.94,103.94,103.84,103.86,1426.0,101.9075,101.9075,101.8094,101.8291,1426.0
2024-07-09 11:15:00,103.84,103.85,103.78,103.78,628.0,101.8094,101.8193,101.7506,101.7506,628.0
2024-07-09 11:20:00,103.77,103.77,103.71,103.77,685.0,101.7408,101.7408,101.682,101.7408,685.0
2024-07-09 11:25:00,103.95,103.95,103.89,103.89,300.0,101.9173,101.9173,101.8585,101.8585,300.0
2024-07-09 11:30:00,103.98,103.98,103.91,103.91,600.0,101.9467,101.9467,101.8781,101.8781,600.0
2024-07-09 11:35:00,103.9,103.9,103.85,103.9,400.0,101.8683,101.8683,101.8193,101.8683,400.0
2024-07-09 11:40:00,103.91,103.92,103.91,103.92,800.0,101.8781,101.8879,101.8781,101.8879,800.0
2024-07-09 11:45:00,104.03,104.2,104.03,104.18,2535.0,101.9957,102.1624,101.9957,102.1428,2535.0
2024-07-09 11:50:00,104.16,104.16,104.1,104.1,300.0,102.1232,102.1232,102.0644,102.0644,300.0
2024-07-09 11:55:00,104.01,104.06,104.01,104.06,1377.0,101.9761,102.0251,101.9761,102.0251,1377.0
2024-07-09 12:00:00,104.01,104.09,104.01,104.08,500.0,101.9761,102.0546,101.9761,102.0448,500.0
2024-07-09 12:05:00,104.04,104.04,103.96,103.97,557.0,102.0055,102.0055,101.9271,101.9369,557.0
2024-07-09 12:10:00,104.0,104.05,104.0,104.05,4216.0,101.9663,102.0153,101.9663,102.0153,4216.0
2024-07-09 12:15:00,104.1,104.11,104.04,104.04,800.0,102.0644,102.0742,102.0055,102.0055,800.0
2024-07-09 12:20:00,104.07,104.12,104.06,104.12,900.0,102.035,102.084,102.0251,102.084,900.0
2024-07-09 12:25:00,104.14,104.2,104.14,104.2,871.0,102.1036,102.1624,102.1036,102.1624,871.0
2024-07-09 12:30:00,104.25,104.25,104.24,104.24,400.0,102.2114,102.2114,102.2016,102.2016,400.0
2024-07-09 12:35:00,104.23,104.23,104.23,104.23,100.0,102.1918,102.1918,102.1918,102.1918,100.0
2024-07-09 12:40:00,104.35,104.42,104.35,104.37,1108.0,102.3095,102.3781,102.3095,102.3291,1108.0
2024-07-09 12:45:00,104.43,104.43,104.42,104.42,200.0,102.3879,102.3879,102.3781,102.3781,200.0
2024-07-09 12:50:00,104.47,104.48,104.43,104.43,600.0,102.4271,102.4369,102.3879,102.3879,600.0
2024-07-09 12:55:00,104.44,104.44,104.4,104.4,700.0,102.3977,102.3977,102.3585,102.3585,700.0
2024-07-09 13:00:00,104.41,104.57,104.41,104.57,400.0,102.3683,102.5252,102.3683,102.5252,400.0
2024-07-09 13:05:00,104.59,104.61,104.58,104.58,400.0,102.5448,102.5644,102.535,102.535,400.0
2024-07-09 13:10:00,104.58,104.58,104.53,104.53,400.0,102.535,102.535,102.486,102.486,400.0
2024-07-09 13:15:00,104.51,104.51,104.38,104.38,569.0,102.4663,102.4663,102.3389,102.3389,569.0
2024-07-09 13:20:00,104.35,104.35,104.35,104.35,100.0,102.3095,102.3095,102.3095,102.3095,100.0
2024-07-09 13:25:00,104.41,104.41,104.41,104.41,100.0,102.3683,102.3683,102.3683,102.3683,100.0
2024-07-09 13:30:00,104.39,104.43,104.39,104.4,500.0,102.3487,102.3879,102.3487,102.3585,500.0
2024-07-09 13:35:00,104.39,104.43,104.35,104.35,900.0,102.3487,102.3879,102.3095,102.3095,900.0
2024-07-09 13:40:00,104.35,104.35,104.31,104.35,700.0,102.3095,102.3095,102.2703,102.3095,700.0
2024-07-09 13:45:00,104.38,104.38,104.33,104.33,1282.0,102.3389,102.3389,102.2899,102.2899,1282.0
2024-07-09 13:50:00,104.41,104.41,104.39,104.39,300.0,102.3683,102.3683,102.3487,102.3487,300.0
2024-07-09 13:55:00,104.14,104.2,104.12,104.19,799.0,102.1036,102.1624,102.084,102.1526,799.0
2024-07-09 14:00:00,104.2,104.2,104.14,104.14,300.0,102.1624,102.1624,102.1036,102.1036,300.0
2024-07-09 14:05:00,104.14,104.16,104.14,104.16,300.0,102.1036,102.1232,102.1036,102.1232,300.0
2024-07-09 14:10:00,104.15,104.19,104.15,104.19,500.0,102.1134,102.1526,102.1134,102.1526,500.0
2024-07-09 14:15:00,104.17,104.17,104.13,104.17,1018.0,102.133,102.133,102.0938,102.133,1018.0
2024-07-09 14:20:00,104.2,104.26,104.2,104.25,700.0,102.1624,102.2212,102.1624,102.2114,700.0
2024-07-09 14:25:00,104.25,104.25,104.25,104.25,200.0,102.2114,102.2114,102.2114,102.2114,200.0
2024-07-09 14:30:00,104.4,104.5,104.4,104.46,1885.0,102.3585,102.4565,102.3585,102.4173,1885.0
2024-07-09 14:35:00,104.49,104.49,104.49,104.49,200.0,102.4467,102.4467,102.4467,102.4467,200.0
2024-07-09 14:40:00,104.5,104.52,104.5,104.52,657.0,102.4565,102.4762,102.4565,102.4762,657.0
2024-07-09 14:45:00,104.34,104.44,104.34,104.42,500.0,102.2997,102.3977,102.2997,102.3781,500.0
2024-07-09 14:50:00,104.44,104.44,104.4,104.4,300.0,102.3977,102.3977,102.3585,102.3585,300.0
2024-07-09 14:55:00,104.42,104.42,104.42,104.42,100.0,102.3781,102.3781,102.3781,102.3781,100.0
2024-07-09 15:00:00,104.44,104.44,104.42,104.42,600.0,102.3977,102.3977,102.3781,102.3781,600.0
2024-07-09 15:05:00,104.46,104.47,104.46,104.47,200.0,102.4173,102.4271,102.4173,102.4271,200.0
2024-07-09 15:10:00,104.52,104.52,104.42,104.45,621.0,102.4762,102.4762,102.3781,102.4075,621.0
2024-07-09 15:15:00,104.47,104.54,104.47,104.54,300.0,102.4271,102.4958,102.4271,102.4958,300.0
2024-07-09 15:20:00,104.54,104.55,104.54,104.55,420.0,102.4958,102.5056,102.4958,102.5056,420.0
2024-07-09 15:25:00,104.59,104.7,104.59,104.69,800.0,102.5448,102.6526,102.5448,102.6428,800.0
2024-07-09 15:30:00,104.62,104.64,104.62,104.63,300.0,102.5742,102.5938,102.5742,102.584,300.0
2024-07-09 15:35:00,104.62,104.7,104.62,104.65,1005.0,102.5742,102.6526,102.5742,102.6036,1005.0
2024-07-09 15:40:00,104.69,104.75,104.67,104.75,4097.0,102.6428,102.7017,102.6232,102.7017,4097.0
2024-07-09 15:45:00,104.73,104.8,104.72,104.8,11966.0,102.682,102.7507,102.6722,102.7507,11966.0
2024-07-09 15:50:00,104.73,104.83,104.71,104.81,4508.0,102.682,102.7801,102.6624,102.7605,4508.0
2024-07-09 15:55:00,104.81,105.04,104.71,104.97,22440.0,102.7605,102.986,102.6624,102.9174,22440.0
2024-07-10 09:30:00,105.25,105.25,104.75,104.9,987.0,103.1919,103.1919,102.7017,102.8487,987.0
2024-07-10 09:35:00,104.72,104.83,104.44,104.44,600.0,102.6722,102.7801,102.3977,102.3977,600.0
2024-07-10 09:40:00,104.11,104.23,103.94,104.0,2420.0,102.0742,102.1918,101.9075,101.9663,2420.0
2024-07-10 09:45:00,104.0,104.0,104.0,104.0,100.0,101.9663,101.9663,101.9663,101.9663,100.0
2024-07-10 09:50:00,104.08,104.11,104.08,104.11,369.0,102.0448,102.0742,102.0448,102.0742,369.0
2024-07-10 09:55:00,103.95,104.04,103.89,104.0,1319.0,101.9173,102.0055,101.8585,101.9663,1319.0
2024-07-10 10:00:00,104.0,104.0,104.0,104.0,0.0,101.9663,101.9663,101.9663,101.9663,0.0
2024-07-10 10:05:00,103.76,103.8,103.76,103.79,770.0,101.731,101.7702,101.731,101.7604,770.0
2024-07-10 10:10:00,103.76,103.81,103.7,103.7,1735.0,101.731,101.78,101.6722,101.6722,1735.0
2024-07-10 10:15:00,103.56,103.66,103.56,103.66,457.0,101.5349,101.633,101.5349,101.633,457.0
2024-07-10 10:20:00,103.62,103.67,103.62,103.67,300.0,101.5938,101.6428,101.5938,101.6428,300.0
2024-07-10 10:25:00,103.66,103.68,103.57,103.57,800.0,101.633,101.6526,101.5447,101.5447,800.0
2024-07-10 10:30:00,103.57,103.57,103.57,103.57,0.0,101.5447,101.5447,101.5447,101.5447,0.0
2024-07-10 10:35:00,103.6,103.61,103.6,103.61,202.0,101.5741,101.5839,101.5741,101.5839,202.0
2024-07-10 10:40:00,103.59,103.93,103.59,103.93,925.0,101.5643,101.8977,101.5643,101.8977,925.0
2024-07-10 10:45:00,103.95,103.95,103.91,103.91,200.0,101.9173,101.9173,101.8781,101.8781,200.0
2024-07-10 10:50:00,103.77,103.77,103.67,103.67,504.0,101.7408,101.7408,101.6428,101.6428,504.0
2024-07-10 10:55:00,103.7,103.7,103.64,103.65,1400.0,101.6722,101.6722,101.6134,101.6232,1400.0
2024-07-10 11:00:00,103.69,103.71,103.52,103.52,1527.0,101.6624,101.682,101.4957,101.4957,1527.0
2024-07-10 11:05:00,103.52,103.52,103.47,103.47,415.0,101.4957,101.4957,101.4467,101.4467,415.0
2024-07-10 11:10:00,103.46,103.57,103.46,103.57,500.0,101.4369,101.5447,101.4369,101.5447,500.0
2024-07-10 11:15:00,103.54,103.54,103.54,103.54,200.0,101.5153,101.5153,101.5153,101.5153,200.0
2024-07-10 11:20:00,103.47,103.47,103.38,103.38,400.0,101.4467,101.4467,101.3584,101.3584,400.0
2024-07-10 11:25:00,103.37,103.37,103.33,103.33,300.0,101.3486,101.3486,101.3094,101.3094,300.0
2024-07-10 11:30:00,103.33,103.34,103.17,103.17,728.0,101.3094,101.3192,101.1526,101.1526,728.0
2024-07-10 11:35:00,103.11,103.13,103.11,103.13,371.0,101.0937,101.1133,101.0937,101.1133,371.0
2024-07-10 11:40:00,103.04,103.04,103.0,103.0,700.0,101.0251,101.0251,100.9859,100.9859,700.0
2024-07-10 11:45:00,103.03,103.03,103.03,103.03,100.0,101.0153,101.0153,101.0153,101.0153,100.0
2024-07-10 11:50:00,103.0,103.0,102.97,102.97,202.0,100.9859,100.9859,100.9565,100.9565,202.0
2024-07-10 11:55:00,103.0,103.07,103.0,103.07,453.0,100.9859,101.0545,100.9859,101.0545,453.0
2024-07-10 12:00:00,103.17,103.17,103.17,103.17,200.0,101.1526,101.1526,101.1526,101.1526,200.0
2024-07-10 12:05:00,103.33,103.33,103.26,103.26,205.0,101.3094,101.3094,101.2408,101.2408,205.0
2024-07-10 12:10:00,103.23,103.23,103.23,103.23,300.0,101.2114,101.2114,101.2114,101.2114,300.0
2024-07-10 12:15:00,103.06,103.07,103.02,103.06,600.0,101.0447,101.0545,101.0055,101.0447,600.0
2024-07-10 12:20:00,103.15,103.18,103.15,103.18,200.0,101.1329,101.1624,101.1329,101.1624,200.0
2024-07-10 12:25:00,103.18,103.18,103.18,103.18,0.0,101.1624,101.1624,101.1624,101.1624,0.0
2024-07-10 12:30:00,103.22,103.22,103.22,103.22,100.0,101.2016,101.2016,101.2016,101.2016,100.0
2024-07-10 12:35:00,103.2,103.2,103.19,103.19,211.0,101.182,101.182,101.1722,101.1722,211.0
2024-07-10 12:40:00,103.19,103.19,103.19,103.19,0.0,101.1722,101.1722,101.1722,101.1722,0.0
2024-07-10 12:45:00,103.37,103.37,103.37,103.37,100.0,101.3486,101.3486,101.3486,101.3486,100.0
2024-07-10 12:50:00,103.53,103.58,103.53,103.58,223.0,101.5055,101.5545,101.5055,101.5545,223.0
2024-07-10 12:55:00,103.54,103.54,103.53,103.53,400.0,101.5153,101.5153,101.5055,101.5055,400.0
2024-07-10 13:00:00,103.54,103.7,103.54,103.7,200.0,101.5153,101.6722,101.5153,101.6722,200.0
2024-07-10 13:05:00,103.75,103.75,103.75,103.75,100.0,101.7212,101.7212,101.7212,101.7212,100.0
2024-07-10 13:10:00,103.75,103.75,103.75,103.75,0.0,101.7212,101.7212,101.7212,101.7212,0.0
2024-07-10 13:15:00,103.9,103.9,103.9,103.9,253.0,101.8683,101.8683,101.8683,101.8683,253.0
2024-07-10 13:20:00,103.99,103.99,103.94,103.94,300.0,101.9565,101.9565,101.9075,101.9075,300.0
2024-07-10 13:25:00,103.92,103.95,103.92,103.95,300.0,101.8879,101.9173,101.8879,101.9173,300.0
2024-07-10 13:30:00,103.88,103.88,103.88,103.88,100.0,101.8487,101.8487,101.8487,101.8487,100.0
2024-07-10 13:35:00,103.79,103.85,103.79,103.85,200.0,101.7604,101.8193,101.7604,101.8193,200.0
2024-07-10 13:40:00,103.85,103.85,103.81,103.81,500.0,101.8193,101.8193,101.78,101.78,500.0
2024-07-10 13:45:00,103.78,103.92,103.78,103.91,500.0,101.7506,101.8879,101.7506,101.8781,500.0
2024-07-10 13:50:00,104.0,104.0,104.0,104.0,400.0,101.9663,101.9663,101.9663,101.9663,400.0
2024-07-10 13:55:00,104.0,104.03,103.98,103.98,300.0,101.9663,101.9957,101.9467,101.9467,300.0
2024-07-10 14:00:00,104.0,104.02,103.97,104.02,600.0,101.9663,101.9859,101.9369,101.9859,600.0
2024-07-10 14:05:00,103.84,103.84,103.79,103.83,600.0,101.8094,101.8094,101.7604,101.7996,600.0
2024-07-10 14:10:00,103.83,103.83,103.83,103.83,0.0,101.7996,101.7996,101.7996,101.7996,0.0
2024-07-10 14:15:00,103.85,103.88,103.85,103.88,200.0,101.8193,101.8487,101.8193,101.8487,200.0
2024-07-10 14:20:00,103.88,103.89,103.88,103.89,300.0,101.8487,101.8585,101.8487,101.8585,300.0
2024-07-10 14:25:00,103.89,103.89,103.8,103.8,200.0,101.8585,101.8585,101.7702,101.7702,200.0
2024-07-10 14:30:00,103.81,103.81,103.77,103.77,400.0,101.78,101.78,101.7408,101.7408,400.0
2024-07-10 14:35:00,103.77,103.82,103.77,103.82,300.0,101.7408,101.7898,101.7408,101.7898,300.0
2024-07-10 14:40:00,103.82,103.82,103.82,103.82,300.0,101.7898,101.7898,101.7898,101.7898,300.0
2024-07-10 14:45:00,103.86,103.86,103.86,103.86,102.0,101.8291,101.8291,101.8291,101.8291,102.0
2024-07-10 14:50:00,103.9,103.92,103.88,103.88,500.0,101.8683,101.8879,101.8487,101.8487,500.0
2024-07-10 14:55:00,103.88,103.89,103.87,103.88,633.0,101.8487,101.8585,101.8389,101.8487,633.0
2024-07-10 15:00:00,103.86,103.86,103.86,103.86,100.0,101.8291,101.8291,101.8291,101.8291,100.0
2024-07-10 15:05:00,103.91,103.96,103.91,103.96,300.0,101.8781,101.9271,101.8781,101.9271,300.0
2024-07-10 15:10:00,104.0,104.02,104.0,104.02,200.0,101.9663,101.9859,101.9663,101.9859,200.0
2024-07-10 15:15:00,103.98,104.03,103.98,104.03,200.0,101.9467,101.9957,101.9467,101.9957,200.0
2024-07-10 15:20:00,104.03,104.06,104.03,104.05,400.0,101.9957,102.0251,101.9957,102.0153,400.0
2024-07-10 15:25:00,104.06,104.06,104.05,104.05,200.0,102.0251,102.0251,102.0153,102.0153,200.0
2024-07-10 15:30:00,104.03,104.07,104.03,104.07,207.0,101.9957,102.035,101.9957,102.035,207.0
2024-07-10 15:35:00,104.1,104.13,104.1,104.13,300.0,102.0644,102.0938,102.0644,102.0938,300.0
2024-07-10 15:40:00,104.16,104.16,104.1,104.1,200.0,102.1232,102.1232,102.0644,102.0644,200.0
2024-07-10 15:45:00,104.02,104.18,104.01,104.18,500.0,101.9859,102.1428,101.9761,102.1428,500.0
2024-07-10 15:50:00,104.29,104.39,104.28,104.36,1759.0,102.2507,102.3487,102.2408,102.3193,1759.0
2024-07-10 15:55:00,104.37,104.54,104.37,104.54,7080.0,102.3291,102.4958,102.3291,102.4958,7080.0
2024-07-11 09:30:00,105.0,105.0,105.0,105.0,197.0,102.9468,102.9468,102.9468,102.9468,197.0
2024-07-11 09:35:00,105.58,105.59,105.51,105.51,1104.0,103.5154,103.5252,103.4468,103.4468,1104.0
2024-07-11 09:40:00,105.55,105.58,105.55,105.58,400.0,103.486,103.5154,103.486,103.5154,400.0
2024-07-11 09:45:00,105.36,105.94,105.36,105.87,948.0,103.2997,103.8684,103.2997,103.7998,948.0
2024-07-11 09:50:00,105.91,105.94,105.67,105.69,800.0,103.839,103.8684,103.6037,103.6233,800.0
2024-07-11 09:55:00,105.98,106.15,105.87,106.14,1194.0,103.9076,104.0743,103.7998,104.0645,1194.0
2024-07-11 10:00:00,106.12,106.12,105.92,105.92,400.0,104.0449,104.0449,103.8488,103.8488,400.0
2024-07-11 10:05:00,105.98,106.0,105.9,106.0,1360.0,103.9076,103.9272,103.8292,103.9272,1360.0
2024-07-11 10:10:00,106.01,106.01,105.83,105.9,1929.0,103.937,103.937,103.7605,103.8292,1929.0
2024-07-11 10:15:00,105.83,105.94,105.53,105.57,1405.0,103.7605,103.8684,103.4664,103.5056,1405.0
2024-07-11 10:20:00,105.54,105.57,105.31,105.31,776.0,103.4762,103.5056,103.2507,103.2507,776.0
2024-07-11 10:25:00,105.19,105.19,104.89,104.98,2400.0,103.1331,103.1331,102.8389,102.9272,2400.0
2024-07-11 10:30:00,104.89,104.89,104.57,104.57,500.0,102.8389,102.8389,102.5252,102.5252,500.0
2024-07-11 10:35:00,104.61,104.61,104.36,104.39,1100.0,102.5644,102.5644,102.3193,102.3487,1100.0
2024-07-11 10:40:00,104.49,104.49,104.2,104.29,1100.0,102.4467,102.4467,102.1624,102.2507,1100.0
2024-07-11 10:45:00,104.28,104.28,104.26,104.26,500.0,102.2408,102.2408,102.2212,102.2212,500.0
2024-07-11 10:50:00,104.21,104.32,104.21,104.31,400.0,102.1722,102.2801,102.1722,102.2703,400.0
2024-07-11 10:55:00,104.21,104.48,104.21,104.48,400.0,102.1722,102.4369,102.1722,102.4369,400.0
2024-07-11 11:00:00,104.59,104.59,104.39,104.39,863.0,102.5448,102.5448,102.3487,102.3487,863.0
2024-07-11 11:05:00,104.39,104.39,104.39,104.39,0.0,102.3487,102.3487,102.3487,102.3487,0.0
2024-07-11 11:10:00,104.8,104.8,104.8,104.8,100.0,102.7507,102.7507,102.7507,102.7507,100.0
2024-07-11 11:15:00,104.8,104.8,104.59,104.59,1138.0,102.7507,102.7507,102.5448,102.5448,1138.0
2024-07-11 11:20:00,104.51,104.51,104.35,104.35,1563.0,102.4663,102.4663,102.3095,102.3095,1563.0
2024-07-11 11:25:00,104.36,104.51,104.35,104.5,1140.0,102.3193,102.4663,102.3095,102.4565,1140.0
2024-07-11 11:30:00,104.46,104.46,104.44,104.44,300.0,102.4173,102.4173,102.3977,102.3977,300.0
2024-07-11 11:35:00,104.45,104.45,104.45,104.45,316.0,102.4075,102.4075,102.4075,102.4075,316.0
2024-07-11 11:40:00,104.4,104.4,104.36,104.36,300.0,102.3585,102.3585,102.3193,102.3193,300.0
2024-07-11 11:45:00,104.56,104.56,104.56,104.56,100.0,102.5154,102.5154,102.5154,102.5154,100.0
2024-07-11 11:50:00,104.56,104.56,104.56,104.56,0.0,102.5154,102.5154,102.5154,102.5154,0.0
2024-07-11 11:55:00,104.47,104.56,104.47,104.56,1142.0,102.4271,102.5154,102.4271,102.5154,1142.0
2024-07-11 12:00:00,104.69,104.69,104.41,104.41,500.0,102.6428,102.6428,102.3683,102.3683,500.0
2024-07-11 12:05:00,104.35,104.47,104.35,104.47,300.0,102.3095,102.4271,102.3095,102.4271,300.0
2024-07-11 12:10:00,104.52,104.56,104.52,104.56,571.0,102.4762,102.5154,102.4762,102.5154,571.0
2024-07-11 12:15:00,104.51,104.51,104.42,104.42,700.0,102.4663,102.4663,102.3781,102.3781,700.0
2024-07-11 12:20:00,104.43,104.43,104.37,104.37,703.0,102.3879,102.3879,102.3291,102.3291,703.0
2024-07-11 12:25:00,104.36,104.36,104.33,104.33,800.0,102.3193,102.3193,102.2899,102.2899,800.0
2024-07-11 12:30:00,104.42,104.42,104.41,104.41,300.0,102.3781,102.3781,102.3683,102.3683,300.0
2024-07-11 12:35:00,104.28,104.28,104.1,104.24,2220.0,102.2408,102.2408,102.0644,102.2016,2220.0
2024-07-11 12:40:00,104.27,104.32,104.27,104.32,916.0,102.231,102.2801,102.231,102.2801,916.0
2024-07-11 12:45:00,104.21,104.26,104.21,104.23,434.0,102.1722,102.2212,102.1722,102.1918,434.0
2024-07-11 12:50:00,104.22,104.22,104.22,104.22,202.0,102.182,102.182,102.182,102.182,202.0
2024-07-11 12:55:00,104.05,104.21,104.05,104.21,1000.0,102.0153,102.1722,102.0153,102.1722,1000.0
2024-07-11 13:00:00,104.26,104.28,104.12,104.12,900.0,102.2212,102.2408,102.084,102.084,900.0
2024-07-11 13:05:00,104.17,104.19,104.17,104.19,300.0,102.133,102.1526,102.133,102.1526,300.0
2024-07-11 13:10:00,104.15,104.17,104.13,104.17,1016.0,102.1134,102.133,102.0938,102.133,1016.0
2024-07-11 13:15:00,104.14,104.14,104.11,104.11,406.0,102.1036,102.1036,102.0742,102.0742,406.0
2024-07-11 13:20:00,104.11,104.11,104.07,104.07,688.0,102.0742,102.0742,102.035,102.035,688.0
2024-07-11 13:25:00,104.08,104.09,104.03,104.05,900.0,102.0448,102.0546,101.9957,102.0153,900.0
2024-07-11 13:30:00,104.08,104.08,103.85,103.85,799.0,102.0448,102.0448,101.8193,101.8193,799.0
2024-07-11 13:35:00,103.87,103.87,103.84,103.84,400.0,101.8389,101.8389,101.8094,101.8094,400.0
2024-07-11 13:40:00,103.82,103.82,103.82,103.82,491.0,101.7898,101.7898,101.7898,101.7898,491.0
2024-07-11 13:45:00,103.78,103.8,103.77,103.8,400.0,101.7506,101.7702,101.7408,101.7702,400.0
2024-07-11 13:50:00,103.77,103.88,103.77,103.87,1846.0,101.7408,101.8487,101.7408,101.8389,1846.0
2024-07-11 13:55:00,103.86,104.04,103.86,104.04,500.0,101.8291,102.0055,101.8291,102.0055,500.0
2024-07-11 14:00:00,104.17,104.26,104.17,104.24,300.0,102.133,102.2212,102.133,102.2016,300.0
2024-07-11 14:05:00,104.46,104.53,104.46,104.52,500.0,102.4173,102.486,102.4173,102.4762,500.0
2024-07-11 14:10:00,104.42,104.42,104.34,104.35,300.0,102.3781,102.3781,102.2997,102.3095,300.0
2024-07-11 14:15:00,104.39,104.39,104.39,104.39,100.0,102.3487,102.3487,102.3487,102.3487,100.0
2024-07-11 14:20:00,104.17,104.17,104.17,104.17,100.0,102.133,102.133,102.133,102.133,100.0
2024-07-11 14:25:00,104.23,104.23,104.04,104.07,800.0,102.1918,102.1918,102.0055,102.035,800.0
2024-07-11 14:30:00,104.07,104.07,104.07,104.07,277.0,102.035,102.035,102.035,102.035,277.0
2024-07-11 14:35:00,104.07,104.07,104.07,104.07,0.0,102.035,102.035,102.035,102.035,0.0
2024-07-11 14:40:00,104.0,104.0,104.0,104.0,100.0,101.9663,101.9663,101.9663,101.9663,100.0
2024-07-11 14:45:00,103.93,103.93,103.81,103.82,2441.0,101.8977,101.8977,101.78,101.7898,2441.0
2024-07-11 14:50:00,103.83,103.9,103.79,103.79,655.0,101.7996,101.8683,101.7604,101.7604,655.0
2024-07-11 14:55:00,103.83,103.83,103.83,103.83,100.0,101.7996,101.7996,101.7996,101.7996,100.0
2024-07-11 15:00:00,103.83,103.89,103.8,103.83,900.0,101.7996,101.8585,101.7702,101.7996,900.0
2024-07-11 15:05:00,103.82,103.92,103.82,103.92,700.0,101.7898,101.8879,101.7898,101.8879,700.0
2024-07-11 15:10:00,103.86,103.86,103.86,103.86,100.0,101.8291,101.8291,101.8291,101.8291,100.0
2024-07-11 15:15:00,103.83,103.92,103.83,103.92,300.0,101.7996,101.8879,101.7996,101.8879,300.0
2024-07-11 15:20:00,103.95,104.0,103.95,104.0,400.0,101.9173,101.9663,101.9173,101.9663,400.0
2024-07-11 15:25:00,104.0,104.07,103.99,104.06,1681.0,101.9663,102.035,101.9565,102.0251,1681.0
2024-07-11 15:30:00,104.08,104.17,104.08,104.17,800.0,102.0448,102.133,102.0448,102.133,800.0
2024-07-11 15:35:00,104.13,104.22,104.13,104.22,1500.0,102.0938,102.182,102.0938,102.182,1500.0
2024-07-11 15:40:00,104.15,104.21,104.15,104.21,516.0,102.1134,102.1722,102.1134,102.1722,516.0
2024-07-11 15:45:00,104.27,104.49,104.27,104.49,1547.0,102.231,102.4467,102.231,102.4467,1547.0
2024-07-11 15:50:00,104.49,104.58,104.48,104.51,6619.0,102.4467,102.535,102.4369,102.4663,6619.0
2024-07-11 15:55:00,104.52,104.67,104.52,104.67,10145.0,102.4762,102.6232,102.4762,102.6232,10145.0
2024-07-12 09:30:00,104.71,104.71,104.24,104.24,400.0,102.6624,102.6624,102.2016,102.2016,400.0
2024-07-12 09:35:00,104.34,104.35,104.18,104.18,300.0,102.2997,102.3095,102.1428,102.1428,300.0
2024-07-12 09:40:00,104.28,104.28,104.14,104.14,879.0,102.2408,102.2408,102.1036,102.1036,879.0
2024-07-12 09:45:00,104.41,104.48,104.41,104.48,200.0,102.3683,102.4369,102.3683,102.4369,200.0
2024-07-12 09:50:00,104.5,104.5,104.17,104.22,1500.0,102.4565,102.4565,102.133,102.182,1500.0
2024-07-12 09:55:00,104.32,104.32,104.0,104.0,915.0,102.2801,102.2801,101.9663,101.9663,915.0
2024-07-12 10:00:00,103.92,103.99,103.91,103.97,982.0,101.8879,101.9565,101.8781,101.9369,982.0
2024-07-12 10:05:00,103.98,103.98,103.97,103.97,200.0,101.9467,101.9467,101.9369,101.9369,200.0
2024-07-12 10:10:00,104.07,104.07,104.07,104.07,200.0,102.035,102.035,102.035,102.035,200.0
2024-07-12 10:15:00,103.83,103.96,103.82,103.96,414.0,101.7996,101.9271,101.7898,101.9271,414.0
2024-07-12 10:20:00,103.63,103.63,103.55,103.56,936.0,101.6036,101.6036,101.5251,101.5349,936.0
2024-07-12 10:25:00,103.62,103.62,103.55,103.55,200.0,101.5938,101.5938,101.5251,101.5251,200.0
2024-07-12 10:30:00,103.5,103.64,103.5,103.59,624.0,101.4761,101.6134,101.4761,101.5643,624.0
2024-07-12 10:35:00,103.61,103.66,103.61,103.64,700.0,101.5839,101.633,101.5839,101.6134,700.0
2024-07-12 10:40:00,103.61,103.73,103.54,103.72,1200.0,101.5839,101.7016,101.5153,101.6918,1200.0
2024-07-12 10:45:00,103.65,103.77,103.65,103.74,500.0,101.6232,101.7408,101.6232,101.7114,500.0
2024-07-12 10:50:00,103.76,103.81,103.73,103.81,600.0,101.731,101.78,101.7016,101.78,600.0
2024-07-12 10:55:00,103.83,103.96,103.83,103.96,500.0,101.7996,101.9271,101.7996,101.9271,500.0
2024-07-12 11:00:00,104.37,104.37,104.37,104.37,100.0,102.3291,102.3291,102.3291,102.3291,100.0
2024-07-12 11:05:00,104.37,104.37,104.37,104.37,0.0,102.3291,102.3291,102.3291,102.3291,0.0
2024-07-12 11:10:00,104.19,104.19,104.14,104.14,300.0,102.1526,102.1526,102.1036,102.1036,300.0
2024-07-12 11:15:00,104.02,104.05,103.98,103.98,300.0,101.9859,102.0153,101.9467,101.9467,300.0
2024-07-12 11:20:00,103.98,103.98,103.98,103.98,0.0,101.9467,101.9467,101.9467,101.9467,0.0
2024-07-12 11:25:00,103.83,103.83,103.78,103.78,363.0,101.7996,101.7996,101.7506,101.7506,363.0
2024-07-12 11:30:00,103.77,103.77,103.72,103.72,700.0,101.7408,101.7408,101.6918,101.6918,700.0
2024-07-12 11:35:00,103.65,103.65,103.55,103.55,600.0,101.6232,101.6232,101.5251,101.5251,600.0
2024-07-12 11:40:00,103.39,103.46,103.39,103.46,340.0,101.3682,101.4369,101.3682,101.4369,340.0
2024-07-12 11:45:00,103.51,103.52,103.51,103.52,300.0,101.4859,101.4957,101.4859,101.4957,300.0
2024-07-12 11:50:00,103.63,103.67,103.51,103.51,1775.0,101.6036,101.6428,101.4859,101.4859,1775.0
2024-07-12 11:55:00,103.51,103.55,103.51,103.55,400.0,101.4859,101.5251,101.4859,101.5251,400.0
2024-07-12 12:00:00,103.54,103.54,103.54,103.54,200.0,101.5153,101.5153,101.5153,101.5153,200.0
2024-07-12 12:05:00,103.66,103.67,103.63,103.63,600.0,101.633,101.6428,101.6036,101.6036,600.0
2024-07-12 12:10:00,103.58,103.58,103.57,103.58,500.0,101.5545,101.5545,101.5447,101.5545,500.0
2024-07-12 12:15:00,103.6,103.73,103.6,103.73,300.0,101.5741,101.7016,101.5741,101.7016,300.0
2024-07-12 12:20:00,103.74,103.74,103.74,103.74,200.0,101.7114,101.7114,101.7114,101.7114,200.0
2024-07-12 12:25:00,103.74,103.74,103.74,103.74,0.0,101.7114,101.7114,101.7114,101.7114,0.0
2024-07-12 12:30:00,103.76,103.76,103.64,103.65,400.0,101.731,101.731,101.6134,101.6232,400.0
2024-07-12 12:35:00,103.72,103.78,103.72,103.78,200.0,101.6918,101.7506,101.6918,101.7506,200.0
2024-07-12 12:40:00,103.91,103.91,103.87,103.89,600.0,101.8781,101.8781,101.8389,101.8585,600.0
2024-07-12 12:45:00,103.95,103.95,103.95,103.95,100.0,101.9173,101.9173,101.9173,101.9173,100.0
2024-07-12 12:50:00,104.05,104.08,104.05,104.08,200.0,102.0153,102.0448,102.0153,102.0448,200.0
2024-07-12 12:55:00,104.13,104.13,104.1,104.1,300.0,102.0938,102.0938,102.0644,102.0644,300.0
2024-07-12 13:00:00,104.13,104.16,104.13,104.16,200.0,102.0938,102.1232,102.0938,102.1232,200.0
2024-07-12 13:05:00,104.15,104.2,104.11,104.2,500.0,102.1134,102.1624,102.0742,102.1624,500.0
2024-07-12 13:10:00,104.27,104.33,104.27,104.31,404.0,102.231,102.2899,102.231,102.2703,404.0
2024-07-12 13:15:00,104.31,104.31,104.31,104.31,0.0,102.2703,102.2703,102.2703,102.2703,0.0
2024-07-12 13:20:00,104.26,104.32,104.26,104.32,300.0,102.2212,102.2801,102.2212,102.2801,300.0
2024-07-12 13:25:00,104.28,104.28,104.25,104.25,500.0,102.2408,102.2408,102.2114,102.2114,500.0
2024-07-12 13:30:00,104.21,104.32,104.21,104.32,600.0,102.1722,102.2801,102.1722,102.2801,600.0
2024-07-12 13:35:00,104.29,104.3,104.29,104.3,284.0,102.2507,102.2605,102.2507,102.2605,284.0
2024-07-12 13:40:00,104.23,104.23,104.19,104.19,600.0,102.1918,102.1918,102.1526,102.1526,600.0
2024-07-12 13:45:00,104.23,104.26,104.23,104.26,200.0,102.1918,102.2212,102.1918,102.2212,200.0
2024-07-12 13:50:00,104.21,104.25,104.21,104.24,633.0,102.1722,102.2114,102.1722,102.2016,633.0
2024-07-12 13:55:00,104.29,104.29,104.19,104.19,300.0,102.2507,102.2507,102.1526,102.1526,300.0
2024-07-12 14:00:00,104.11,104.27,104.11,104.27,600.0,102.0742,102.231,102.0742,102.231,600.0
2024-07-12 14:05:00,104.3,104.36,104.27,104.36,483.0,102.2605,102.3193,102.231,102.3193,483.0
2024-07-12 14:10:00,104.36,104.38,104.34,104.38,900.0,102.3193,102.3389,102.2997,102.3389,900.0
2024-07-12 14:15:00,104.37,104.45,104.37,104.38,1100.0,102.3291,102.4075,102.3291,102.3389,1100.0
2024-07-12 14:20:00,104.34,104.36,104.29,104.29,915.0,102.2997,102.3193,102.2507,102.2507,915.0
2024-07-12 14:25:00,104.27,104.31,104.26,104.3,950.0,102.231,102.2703,102.2212,102.2605,950.0
2024-07-12 14:30:00,104.31,104.32,104.31,104.32,822.0,102.2703,102.2801,102.2703,102.2801,822.0
2024-07-12 14:35:00,104.3,104.3,104.25,104.27,478.0,102.2605,102.2605,102.2114,102.231,478.0
2024-07-12 14:40:00,104.29,104.31,104.28,104.29,500.0,102.2507,102.2703,102.2408,102.2507,500.0
2024-07-12 14:45:00,104.27,104.28,104.27,104.28,500.0,102.231,102.2408,102.231,102.2408,500.0
2024-07-12 14:50:00,104.28,104.3,104.28,104.3,500.0,102.2408,102.2605,102.2408,102.2605,500.0
2024-07-12 14:55:00,104.33,104.38,104.33,104.38,1199.0,102.2899,102.3389,102.2899,102.3389,1199.0
2024-07-12 15:00:00,104.33,104.34,104.29,104.29,500.0,102.2899,102.2997,102.2507,102.2507,500.0
2024-07-12 15:05:00,104.31,104.39,104.29,104.29,1000.0,102.2703,102.3487,102.2507,102.2507,1000.0
2024-07-12 15:10:00,104.35,104.38,104.33,104.34,800.0,102.3095,102.3389,102.2899,102.2997,800.0
2024-07-12 15:15:00,104.31,104.34,104.31,104.34,800.0,102.2703,102.2997,102.2703,102.2997,800.0
2024-07-12 15:20:00,104.4,104.42,104.4,104.42,1148.0,102.3585,102.3781,102.3585,102.3781,1148.0
2024-07-12 15:25:00,104.49,104.56,104.44,104.56,1188.0,102.4467,102.5154,102.3977,102.5154,1188.0
2024-07-12 15:30:00,104.57,104.6,104.46,104.51,635.0,102.5252,102.5546,102.4173,102.4663,635.0
2024-07-12 15:35:00,104.56,104.57,104.52,104.54,800.0,102.5154,102.5252,102.4762,102.4958,800.0
2024-07-12 15:40:00,104.54,104.54,104.47,104.48,2326.0,102.4958,102.4958,102.4271,102.4369,2326.0
2024-07-12 15:45:00,104.51,104.58,104.51,104.56,2058.0,102.4663,102.535,102.4663,102.5154,2058.0
2024-07-12 15:50:00,104.54,104.56,104.39,104.46,6450.0,102.4958,102.5154,102.3487,102.4173,6450.0
2024-07-12 15:55:00,104.45,104.45,104.08,104.26,14792.0,102.4075,102.4075,102.0448,102.2212,14792.0
2024-07-15 09:30:00,104.68,104.69,104.42,104.42,300.0,102.633,102.6428,102.3781,102.3781,300.0
2024-07-15 09:35:00,104.62,104.62,104.62,104.62,228.0,102.5742,102.5742,102.5742,102.5742,228.0
2024-07-15 09:40:00,104.82,104.82,104.8,104.8,300.0,102.7703,102.7703,102.7507,102.7507,300.0
2024-07-15 09:45:00,104.68,104.75,104.68,104.7,343.0,102.633,102.7017,102.633,102.6526,343.0
2024-07-15 09:50:00,104.59,104.63,104.59,104.63,583.0,102.5448,102.584,102.5448,102.584,583.0
2024-07-15 09:55:00,104.67,104.69,104.63,104.69,379.0,102.6232,102.6428,102.584,102.6428,379.0
2024-07-15 10:00:00,104.77,104.77,104.77,104.77,100.0,102.7213,102.7213,102.7213,102.7213,100.0
2024-07-15 10:05:00,104.96,104.96,104.96,104.96,100.0,102.9075,102.9075,102.9075,102.9075,100.0
2024-07-15 10:10:00,104.96,104.96,104.96,104.96,0.0,102.9075,102.9075,102.9075,102.9075,0.0
2024-07-15 10:15:00,105.1,105.1,105.05,105.05,200.0,103.0448,103.0448,102.9958,102.9958,200.0
2024-07-15 10:20:00,105.08,105.08,105.08,105.08,100.0,103.0252,103.0252,103.0252,103.0252,100.0
2024-07-15 10:25:00,105.08,105.08,105.08,105.08,0.0,103.0252,103.0252,103.0252,103.0252,0.0
2024-07-15 10:30:00,105.41,105.41,105.38,105.38,200.0,103.3487,103.3487,103.3193,103.3193,200.0
2024-07-15 10:35:00,105.18,105.18,105.18,105.18,100.0,103.1232,103.1232,103.1232,103.1232,100.0
2024-07-15 10:40:00,105.17,105.17,105.17,105.17,100.0,103.1134,103.1134,103.1134,103.1134,100.0
2024-07-15 10:45:00,105.17,105.17,105.17,105.17,0.0,103.1134,103.1134,103.1134,103.1134,0.0
2024-07-15 10:50:00,105.35,105.45,105.35,105.45,233.0,103.2899,103.388,103.2899,103.388,233.0
2024-07-15 10:55:00,105.28,105.28,105.28,105.28,300.0,103.2213,103.2213,103.2213,103.2213,300.0
2024-07-15 11:00:00,105.44,105.44,105.44,105.44,100.0,103.3782,103.3782,103.3782,103.3782,100.0
2024-07-15 11:05:00,105.44,105.44,105.44,105.44,0.0,103.3782,103.3782,103.3782,103.3782,0.0
2024-07-15 11:10:00,105.52,105.54,105.47,105.47,300.0,103.4566,103.4762,103.4076,103.4076,300.0
2024-07-15 11:15:00,105.47,105.47,105.47,105.47,0.0,103.4076,103.4076,103.4076,103.4076,0.0
2024-07-15 11:20:00,105.47,105.47,105.45,105.45,200.0,103.4076,103.4076,103.388,103.388,200.0
2024-07-15 11:25:00,105.45,105.45,105.45,105.45,0.0,103.388,103.388,103.388,103.388,0.0
2024-07-15 11:30:00,105.46,105.46,105.35,105.38,585.0,103.3978,103.3978,103.2899,103.3193,585.0
2024-07-15 11:35:00,105.38,105.38,105.38,105.38,0.0,103.3193,103.3193,103.3193,103.3193,0.0
2024-07-15 11:40:00,105.35,105.42,105.35,105.39,300.0,103.2899,103.3586,103.2899,103.3291,300.0
2024-07-15 11:45:00,105.28,105.28,105.24,105.24,600.0,103.2213,103.2213,103.1821,103.1821,600.0
2024-07-15 11:50:00,105.24,105.24,105.24,105.24,0.0,103.1821,103.1821,103.1821,103.1821,0.0
2024-07-15 11:55:00,105.16,105.2,105.16,105.2,400.0,103.1036,103.1429,103.1036,103.1429,400.0
2024-07-15 12:00:00,105.2,105.2,105.2,105.2,0.0,103.1429,103.1429,103.1429,103.1429,0.0
2024-07-15 12:05:00,105.08,105.08,105.08,105.08,100.0,103.0252,103.0252,103.0252,103.0252,100.0
2024-07-15 12:10:00,105.0,105.0,105.0,105.0,600.0,102.9468,102.9468,102.9468,102.9468,600.0
2024-07-15 12:15:00,105.0,105.0,105.0,105.0,0.0,102.9468,102.9468,102.9468,102.9468,0.0
2024-07-15 12:20:00,105.08,105.08,105.08,105.08,600.0,103.0252,103.0252,103.0252,103.0252,600.0
2024-07-15 12:25:00,105.08,105.08,105.08,105.08,100.0,103.0252,103.0252,103.0252,103.0252,100.0
2024-07-15 12:30:00,105.08,105.08,105.08,105.08,0.0,103.0252,103.0252,103.0252,103.0252,0.0
2024-07-15 12:35:00,104.79,104.79,104.79,104.79,221.0,102.7409,102.7409,102.7409,102.7409,221.0
2024-07-15 12:40:00,104.77,104.77,104.77,104.77,200.0,102.7213,102.7213,102.7213,102.7213,200.0
2024-07-15 12:45:00,104.75,104.75,104.72,104.72,300.0,102.7017,102.7017,102.6722,102.6722,300.0
2024-07-15 12:50:00,104.72,104.72,104.72,104.72,0.0,102.6722,102.6722,102.6722,102.6722,0.0
2024-07-15 12:55:00,104.82,104.82,104.75,104.75,400.0,102.7703,102.7703,102.7017,102.7017,400.0
2024-07-15 13:00:00,104.67,104.67,104.66,104.66,210.0,102.6232,102.6232,102.6134,102.6134,210.0
2024-07-15 13:05:00,104.84,104.89,104.84,104.89,200.0,102.7899,102.8389,102.7899,102.8389,200.0
2024-07-15 13:10:00,104.98,104.98,104.98,104.98,100.0,102.9272,102.9272,102.9272,102.9272,100.0
2024-07-15 13:15:00,105.04,105.04,105.04,105.04,100.0,102.986,102.986,102.986,102.986,100.0
2024-07-15 13:20:00,105.05,105.05,105.05,105.05,216.0,102.9958,102.9958,102.9958,102.9958,216.0
2024-07-15 13:25:00,104.98,104.98,104.98,104.98,100.0,102.9272,102.9272,102.9272,102.9272,100.0
2024-07-15 13:30:00,104.78,104.82,104.78,104.81,400.0,102.7311,102.7703,102.7311,102.7605,400.0
2024-07-15 13:35:00,104.81,104.81,104.81,104.81,0.0,102.7605,102.7605,102.7605,102.7605,0.0
2024-07-15 13:40:00,104.81,104.81,104.81,104.81,0.0,102.7605,102.7605,102.7605,102.7605,0.0
2024-07-15 13:45:00,104.81,104.81,104.81,104.81,100.0,102.7605,102.7605,102.7605,102.7605,100.0
2024-07-15 13:50:00,104.8,104.8,104.79,104.79,200.0,102.7507,102.7507,102.7409,102.7409,200.0
2024-07-15 13:55:00,104.87,104.87,104.87,104.87,100.0,102.8193,102.8193,102.8193,102.8193,100.0
2024-07-15 14:00:00,104.9,104.91,104.9,104.91,200.0,102.8487,102.8585,102.8487,102.8585,200.0
2024-07-15 14:05:00,104.96,104.96,104.91,104.91,200.0,102.9075,102.9075,102.8585,102.8585,200.0
2024-07-15 14:10:00,104.93,104.94,104.93,104.94,336.0,102.8781,102.8879,102.8781,102.8879,336.0
2024-07-15 14:15:00,104.95,104.95,104.9,104.9,400.0,102.8977,102.8977,102.8487,102.8487,400.0
2024-07-15 14:20:00,104.92,104.92,104.92,104.92,300.0,102.8683,102.8683,102.8683,102.8683,300.0
2024-07-15 14:25:00,105.06,105.06,105.05,105.05,832.0,103.0056,103.0056,102.9958,102.9958,832.0
2024-07-15 14:30:00,105.06,105.15,105.03,105.03,500.0,103.0056,103.0938,102.9762,102.9762,500.0
2024-07-15 14:35:00,105.03,105.03,105.0,105.0,300.0,102.9762,102.9762,102.9468,102.9468,300.0
2024-07-15 14:40:00,105.08,105.13,105.08,105.1,300.0,103.0252,103.0742,103.0252,103.0448,300.0
2024-07-15 14:45:00,105.11,105.11,105.11,105.11,200.0,103.0546,103.0546,103.0546,103.0546,200.0
2024-07-15 14:50:00,105.09,105.17,105.09,105.17,400.0,103.035,103.1134,103.035,103.1134,400.0
2024-07-15 14:55:00,105.2,105.21,105.2,105.21,399.0,103.1429,103.1527,103.1429,103.1527,399.0
2024-07-15 15:00:00,105.28,105.28,105.25,105.25,500.0,103.2213,103.2213,103.1919,103.1919,500.0
2024-07-15 15:05:00,105.25,105.25,105.25,105.25,0.0,103.1919,103.1919,103.1919,103.1919,0.0
2024-07-15 15:10:00,105.17,105.18,105.17,105.17,300.0,103.1134,103.1232,103.1134,103.1134,300.0
2024-07-15 15:15:00,105.17,105.27,105.17,105.27,900.0,103.1134,103.2115,103.1134,103.2115,900.0
2024-07-15 15:20:00,105.29,105.29,105.27,105.29,506.0,103.2311,103.2311,103.2115,103.2311,506.0
2024-07-15 15:25:00,105.32,105.32,105.3,105.3,200.0,103.2605,103.2605,103.2409,103.2409,200.0
2024-07-15 15:30:00,105.32,105.33,105.29,105.33,400.0,103.2605,103.2703,103.2311,103.2703,400.0
2024-07-15 15:35:00,105.36,105.46,105.36,105.43,1959.0,103.2997,103.3978,103.2997,103.3684,1959.0
2024-07-15 15:40:00,105.43,105.46,105.41,105.42,4742.0,103.3684,103.3978,103.3487,103.3586,4742.0
2024-07-15 15:45:00,105.36,105.36,105.21,105.21,1575.0,103.2997,103.2997,103.1527,103.1527,1575.0
2024-07-15 15:50:00,105.16,105.26,105.01,105.15,2430.0,103.1036,103.2017,102.9566,103.0938,2430.0
2024-07-15 15:55:00,105.22,105.39,105.19,105.39,3586.0,103.1625,103.3291,103.1331,103.3291,3586.0
2024-07-16 09:35:00,106.03,106.03,106.03,106.03,100.0,103.9566,103.9566,103.9566,103.9566,100.0
2024-07-16 09:40:00,106.03,106.03,106.03,106.03,0.0,103.9566,103.9566,103.9566,103.9566,0.0
2024-07-16 09:45:00,105.92,105.92,105.92,105.92,100.0,103.8488,103.8488,103.8488,103.8488,100.0
2024-07-16 09:50:00,105.88,105.95,105.87,105.87,600.0,103.8096,103.8782,103.7998,103.7998,600.0
2024-07-16 09:55:00,105.87,105.87,105.87,105.87,0.0,103.7998,103.7998,103.7998,103.7998,0.0
2024-07-16 10:00:00,106.22,106.22,106.21,106.21,219.0,104.1429,104.1429,104.1331,104.1331,219.0
2024-07-16 10:05:00,106.17,106.17,106.17,106.17,100.0,104.0939,104.0939,104.0939,104.0939,100.0
2024-07-16 10:10:00,106.15,106.27,106.15,106.27,200.0,104.0743,104.1919,104.0743,104.1919,200.0
2024-07-16 10:15:00,106.21,106.21,106.13,106.13,200.0,104.1331,104.1331,104.0547,104.0547,200.0
2024-07-16 10:20:00,106.12,106.16,106.12,106.16,400.0,104.0449,104.0841,104.0449,104.0841,400.0
2024-07-16 10:25:00,106.2,106.3,106.2,106.3,400.0,104.1233,104.2213,104.1233,104.2213,400.0
2024-07-16 10:30:00,106.27,106.27,106.04,106.04,407.0,104.1919,104.1919,103.9664,103.9664,407.0
2024-07-16 10:35:00,106.04,106.05,106.03,106.03,600.0,103.9664,103.9762,103.9566,103.9566,600.0
2024-07-16 10:40:00,106.03,106.03,106.03,106.03,0.0,103.9566,103.9566,103.9566,103.9566,0.0
2024-07-16 10:45:00,105.54,105.54,105.54,105.54,100.0,103.4762,103.4762,103.4762,103.4762,100.0
2024-07-16 10:50:00,105.75,105.75,105.75,105.75,100.0,103.6821,103.6821,103.6821,103.6821,100.0
2024-07-16 10:55:00,105.8,105.8,105.8,105.8,193.0,103.7311,103.7311,103.7311,103.7311,193.0
2024-07-16 11:00:00,105.59,105.59,105.59,105.59,100.0,103.5252,103.5252,103.5252,103.5252,100.0
2024-07-16 11:05:00,105.7,105.7,105.61,105.68,400.0,103.6331,103.6331,103.5448,103.6135,400.0
2024-07-16 11:10:00,105.57,105.57,105.57,105.57,100.0,103.5056,103.5056,103.5056,103.5056,100.0
2024-07-16 11:15:00,105.5,105.5,105.5,105.5,100.0,103.437,103.437,103.437,103.437,100.0
2024-07-16 11:20:00,105.47,105.47,105.47,105.47,100.0,103.4076,103.4076,103.4076,103.4076,100.0
2024-07-16 11:25:00,105.37,105.37,105.37,105.37,100.0,103.3095,103.3095,103.3095,103.3095,100.0
2024-07-16 11:30:00,105.38,105.42,105.38,105.38,600.0,103.3193,103.3586,103.3193,103.3193,600.0
2024-07-16 11:35:00,105.5,105.5,105.5,105.5,200.0,103.437,103.437,103.437,103.437,200.0
2024-07-16 11:40:00,105.45,105.45,105.41,105.41,200.0,103.388,103.388,103.3487,103.3487,200.0
2024-07-16 11:45:00,105.42,105.42,105.42,105.42,100.0,103.3586,103.3586,103.3586,103.3586,100.0
2024-07-16 11:50:00,105.42,105.42,105.42,105.42,0.0,103.3586,103.3586,103.3586,103.3586,0.0
2024-07-16 11:55:00,105.38,105.44,105.38,105.4,700.0,103.3193,103.3782,103.3193,103.3389,700.0
2024-07-16 12:00:00,105.4,105.4,105.4,105.4,0.0,103.3389,103.3389,103.3389,103.3389,0.0
2024-07-16 12:05:00,105.4,105.4,105.4,105.4,0.0,103.3389,103.3389,103.3389,103.3389,0.0
2024-07-16 12:10:00,105.57,105.57,105.57,105.57,100.0,103.5056,103.5056,103.5056,103.5056,100.0
2024-07-16 12:15:00,105.65,105.65,105.53,105.55,600.0,103.5841,103.5841,103.4664,103.486,600.0
2024-07-16 12:20:00,105.61,105.69,105.61,105.69,400.0,103.5448,103.6233,103.5448,103.6233,400.0
2024-07-16 12:25:00,105.74,105.75,105.74,105.75,300.0,103.6723,103.6821,103.6723,103.6821,300.0
2024-07-16 12:30:00,105.92,105.92,105.92,105.92,150.0,103.8488,103.8488,103.8488,103.8488,150.0
2024-07-16 12:35:00,105.97,106.13,105.97,106.13,440.0,103.8978,104.0547,103.8978,104.0547,440.0
2024-07-16 12:40:00,106.14,106.14,106.09,106.09,400.0,104.0645,104.0645,104.0155,104.0155,400.0
2024-07-16 12:45:00,106.09,106.09,106.09,106.09,0.0,104.0155,104.0155,104.0155,104.0155,0.0
2024-07-16 12:50:00,106.09,106.14,106.09,106.14,330.0,104.0155,104.0645,104.0155,104.0645,330.0
2024-07-16 12:55:00,106.23,106.23,106.2,106.22,400.0,104.1527,104.1527,104.1233,104.1429,400.0
2024-07-16 13:00:00,106.21,106.21,106.11,106.11,857.0,104.1331,104.1331,104.0351,104.0351,857.0
2024-07-16 13:05:00,106.11,106.11,106.11,106.11,0.0,104.0351,104.0351,104.0351,104.0351,0.0
2024-07-16 13:10:00,106.0,106.0,106.0,106.0,200.0,103.9272,103.9272,103.9272,103.9272,200.0
2024-07-16 13:15:00,105.98,105.98,105.97,105.97,200.0,103.9076,103.9076,103.8978,103.8978,200.0
2024-07-16 13:20:00,105.96,105.97,105.96,105.97,400.0,103.888,103.8978,103.888,103.8978,400.0
2024-07-16 13:25:00,105.97,105.97,105.97,105.97,0.0,103.8978,103.8978,103.8978,103.8978,0.0
2024-07-16 13:30:00,106.04,106.04,106.04,106.04,100.0,103.9664,103.9664,103.9664,103.9664,100.0
2024-07-16 13:35:00,106.09,106.09,106.05,106.05,300.0,104.0155,104.0155,103.9762,103.9762,300.0
2024-07-16 13:40:00,106.06,106.06,106.03,106.03,400.0,103.986,103.986,103.9566,103.9566,400.0
2024-07-16 13:45:00,105.89,105.92,105.89,105.92,200.0,103.8194,103.8488,103.8194,103.8488,200.0
2024-07-16 13:50:00,105.98,105.98,105.98,105.98,141.0,103.9076,103.9076,103.9076,103.9076,141.0
2024-07-16 13:55:00,105.98,105.98,105.98,105.98,0.0,103.9076,103.9076,103.9076,103.9076,0.0
2024-07-16 14:00:00,106.03,106.08,106.03,106.06,600.0,103.9566,104.0056,103.9566,103.986,600.0
2024-07-16 14:05:00,105.97,105.97,105.97,105.97,200.0,103.8978,103.8978,103.8978,103.8978,200.0
2024-07-16 14:10:00,106.05,106.08,106.05,106.07,300.0,103.9762,104.0056,103.9762,103.9958,300.0
2024-07-16 14:15:00,106.05,106.05,105.95,105.95,200.0,103.9762,103.9762,103.8782,103.8782,200.0
2024-07-16 14:20:00,105.81,105.81,105.81,105.81,100.0,103.7409,103.7409,103.7409,103.7409,100.0
2024-07-16 14:25:00,105.84,105.91,105.84,105.91,400.0,103.7703,103.839,103.7703,103.839,400.0
2024-07-16 14:30:00,105.88,105.9,105.88,105.89,600.0,103.8096,103.8292,103.8096,103.8194,600.0
2024-07-16 14:35:00,105.86,105.91,105.86,105.91,400.0,103.7899,103.839,103.7899,103.839,400.0
2024-07-16 14:40:00,105.87,105.87,105.87,105.87,300.0,103.7998,103.7998,103.7998,103.7998,300.0
2024-07-16 14:45:00,105.85,105.85,105.81,105.83,514.0,103.7801,103.7801,103.7409,103.7605,514.0
2024-07-16 14:50:00,105.74,105.74,105.74,105.74,200.0,103.6723,103.6723,103.6723,103.6723,200.0
2024-07-16 14:55:00,105.7,105.7,105.6,105.65,1000.0,103.6331,103.6331,103.535,103.5841,1000.0
2024-07-16 15:00:00,105.64,105.65,105.57,105.57,500.0,103.5743,103.5841,103.5056,103.5056,500.0
2024-07-16 15:05:00,105.53,105.53,105.42,105.42,800.0,103.4664,103.4664,103.3586,103.3586,800.0
2024-07-16 15:10:00,105.44,105.62,105.44,105.62,600.0,103.3782,103.5546,103.3782,103.5546,600.0
2024-07-16 15:15:00,105.65,105.66,105.61,105.62,500.0,103.5841,103.5939,103.5448,103.5546,500.0
2024-07-16 15:20:00,105.65,105.65,105.63,105.63,300.0,103.5841,103.5841,103.5644,103.5644,300.0
2024-07-16 15:25:00,105.63,105.67,105.6,105.67,500.0,103.5644,103.6037,103.535,103.6037,500.0
2024-07-16 15:30:00,105.7,105.75,105.58,105.65,900.0,103.6331,103.6821,103.5154,103.5841,900.0
2024-07-16 15:35:00,105.69,105.7,105.68,105.7,457.0,103.6233,103.6331,103.6135,103.6331,457.0
2024-07-16 15:40:00,105.56,105.74,105.56,105.74,900.0,103.4958,103.6723,103.4958,103.6723,900.0
2024-07-16 15:45:00,105.68,105.7,105.63,105.67,2469.0,103.6135,103.6331,103.5644,103.6037,2469.0
2024-07-16 15:50:00,105.68,105.86,105.68,105.79,4087.0,103.6135,103.7899,103.6135,103.7213,4087.0
2024-07-16 15:55:00,105.76,105.91,105.75,105.9,6650.0,103.6919,103.839,103.6821,103.8292,6650.0
2024-07-17 09:30:00,105.99,106.0,105.99,106.0,900.0,103.9174,103.9272,103.9174,103.9272,900.0
2024-07-17 09:35:00,106.49,106.49,106.49,106.49,100.0,104.4076,104.4076,104.4076,104.4076,100.0
2024-07-17 09:40:00,106.3,106.3,106.3,106.3,100.0,104.2213,104.2213,104.2213,104.2213,100.0
2024-07-17 09:45:00,106.59,106.59,106.58,106.58,200.0,104.5057,104.5057,104.4959,104.4959,200.0
2024-07-17 09:50:00,106.44,106.44,106.31,106.31,200.0,104.3586,104.3586,104.2312,104.2312,200.0
2024-07-17 09:55:00,106.31,106.31,106.31,106.31,0.0,104.2312,104.2312,104.2312,104.2312,0.0
2024-07-17 10:00:00,106.52,106.52,106.52,106.52,100.0,104.437,104.437,104.437,104.437,100.0
2024-07-17 10:05:00,106.42,106.42,106.37,106.41,300.0,104.339,104.339,104.29,104.3292,300.0
2024-07-17 10:10:00,106.43,106.43,106.43,106.43,100.0,104.3488,104.3488,104.3488,104.3488,100.0
2024-07-17 10:15:00,106.54,106.54,106.54,106.54,100.0,104.4567,104.4567,104.4567,104.4567,100.0
2024-07-17 10:20:00,106.23,106.23,106.23,106.23,100.0,104.1527,104.1527,104.1527,104.1527,100.0
2024-07-17 10:25:00,106.13,106.13,106.13,106.13,100.0,104.0547,104.0547,104.0547,104.0547,100.0
2024-07-17 10:30:00,106.13,106.13,106.13,106.13,0.0,104.0547,104.0547,104.0547,104.0547,0.0
2024-07-17 10:35:00,106.15,106.15,106.05,106.05,200.0,104.0743,104.0743,103.9762,103.9762,200.0
2024-07-17 10:40:00,106.04,106.04,105.82,105.82,300.0,103.9664,103.9664,103.7507,103.7507,300.0
2024-07-17 10:45:00,105.83,105.83,105.78,105.78,200.0,103.7605,103.7605,103.7115,103.7115,200.0
2024-07-17 10:50:00,105.78,105.8,105.76,105.79,400.0,103.7115,103.7311,103.6919,103.7213,400.0
2024-07-17 10:55:00,105.84,105.96,105.84,105.89,555.0,103.7703,103.888,103.7703,103.8194,555.0
2024-07-17 11:00:00,105.85,105.85,105.78,105.78,500.0,103.7801,103.7801,103.7115,103.7115,500.0
2024-07-17 11:05:00,105.93,106.03,105.93,106.03,200.0,103.8586,103.9566,103.8586,103.9566,200.0
2024-07-17 11:10:00,106.11,106.2,106.11,106.18,700.0,104.0351,104.1233,104.0351,104.1037,700.0
2024-07-17 11:15:00,106.3,106.39,106.3,106.39,600.0,104.2213,104.3096,104.2213,104.3096,600.0
2024-07-17 11:20:00,106.41,106.41,106.41,106.41,100.0,104.3292,104.3292,104.3292,104.3292,100.0
2024-07-17 11:25:00,106.26,106.26,106.24,106.24,653.0,104.1821,104.1821,104.1625,104.1625,653.0
2024-07-17 11:30:00,106.27,106.31,106.26,106.31,624.0,104.1919,104.2312,104.1821,104.2312,624.0
2024-07-17 11:35:00,106.31,106.42,106.3,106.42,400.0,104.2312,104.339,104.2213,104.339,400.0
2024-07-17 11:40:00,106.43,106.45,106.43,106.45,300.0,104.3488,104.3684,104.3488,104.3684,300.0
2024-07-17 11:45:00,106.55,106.55,106.49,106.54,420.0,104.4665,104.4665,104.4076,104.4567,420.0
2024-07-17 11:50:00,106.52,106.54,106.51,106.51,300.0,104.437,104.4567,104.4272,104.4272,300.0
2024-07-17 11:55:00,106.52,106.52,106.52,106.52,200.0,104.437,104.437,104.437,104.437,200.0
2024-07-17 12:00:00,106.45,106.47,106.45,106.47,200.0,104.3684,104.388,104.3684,104.388,200.0
2024-07-17 12:05:00,106.37,106.41,106.37,106.41,400.0,104.29,104.3292,104.29,104.3292,400.0
2024-07-17 12:10:00,106.35,106.35,106.23,106.23,900.0,104.2704,104.2704,104.1527,104.1527,900.0
2024-07-17 12:15:00,106.31,106.31,106.24,106.24,200.0,104.2312,104.2312,104.1625,104.1625,200.0
2024-07-17 12:20:00,106.24,106.24,106.24,106.24,0.0,104.1625,104.1625,104.1625,104.1625,0.0
2024-07-17 12:25:00,106.24,106.24,106.24,106.24,0.0,104.1625,104.1625,104.1625,104.1625,0.0
2024-07-17 12:30:00,106.35,106.36,106.35,106.36,200.0,104.2704,104.2802,104.2704,104.2802,200.0
2024-07-17 12:35:00,106.27,106.27,106.25,106.25,400.0,104.1919,104.1919,104.1723,104.1723,400.0
2024-07-17 12:40:00,106.22,106.22,106.2,106.22,400.0,104.1429,104.1429,104.1233,104.1429,400.0
2024-07-17 12:45:00,106.17,106.18,106.17,106.18,214.0,104.0939,104.1037,104.0939,104.1037,214.0
2024-07-17 12:50:00,106.18,106.18,106.18,106.18,0.0,104.1037,104.1037,104.1037,104.1037,0.0
2024-07-17 12:55:00,106.18,106.19,106.18,106.19,460.0,104.1037,104.1135,104.1037,104.1135,460.0
2024-07-17 13:00:00,106.07,106.07,106.06,106.06,200.0,103.9958,103.9958,103.986,103.986,200.0
2024-07-17 13:05:00,105.92,105.92,105.92,105.92,200.0,103.8488,103.8488,103.8488,103.8488,200.0
2024-07-17 13:10:00,106.0,106.01,106.0,106.01,200.0,103.9272,103.937,103.9272,103.937,200.0
2024-07-17 13:15:00,106.06,106.06,106.06,106.06,100.0,103.986,103.986,103.986,103.986,100.0
2024-07-17 13:20:00,106.26,106.26,106.26,106.26,103.0,104.1821,104.1821,104.1821,104.1821,103.0
2024-07-17 13:25:00,106.14,106.28,106.14,106.28,300.0,104.0645,104.2017,104.0645,104.2017,300.0
2024-07-17 13:30:00,106.31,106.31,106.27,106.27,200.0,104.2312,104.2312,104.1919,104.1919,200.0
2024-07-17 13:35:00,106.23,106.23,106.21,106.21,400.0,104.1527,104.1527,104.1331,104.1331,400.0
2024-07-17 13:40:00,106.26,106.26,106.26,106.26,100.0,104.1821,104.1821,104.1821,104.1821,100.0
2024-07-17 13:45:00,106.22,106.25,106.2,106.2,300.0,104.1429,104.1723,104.1233,104.1233,300.0
2024-07-17 13:50:00,106.18,106.18,106.18,106.18,100.0,104.1037,104.1037,104.1037,104.1037,100.0
2024-07-17 13:55:00,106.26,106.26,106.26,106.26,251.0,104.1821,104.1821,104.1821,104.1821,251.0
2024-07-17 14:00:00,106.27,106.27,106.2,106.27,1039.0,104.1919,104.1919,104.1233,104.1919,1039.0
2024-07-17 14:05:00,106.27,106.27,106.27,106.27,0.0,104.1919,104.1919,104.1919,104.1919,0.0
2024-07-17 14:10:00,106.27,106.27,106.27,106.27,0.0,104.1919,104.1919,104.1919,104.1919,0.0
2024-07-17 14:15:00,106.24,106.33,106.24,106.28,500.0,104.1625,104.2508,104.1625,104.2017,500.0
2024-07-17 14:20:00,106.28,106.28,106.28,106.28,0.0,104.2017,104.2017,104.2017,104.2017,0.0
2024-07-17 14:25:00,106.28,106.28,106.28,106.28,0.0,104.2017,104.2017,104.2017,104.2017,0.0
2024-07-17 14:30:00,106.28,106.28,106.28,106.28,0.0,104.2017,104.2017,104.2017,104.2017,0.0
2024-07-17 14:35:00,106.65,106.65,106.65,106.65,100.0,104.5645,104.5645,104.5645,104.5645,100.0
2024-07-17 14:40:00,106.83,106.83,106.81,106.81,264.0,104.741,104.741,104.7214,104.7214,264.0
2024-07-17 14:45:00,106.81,106.81,106.81,106.81,0.0,104.7214,104.7214,104.7214,104.7214,0.0
2024-07-17 14:50:00,106.85,106.85,106.83,106.83,500.0,104.7606,104.7606,104.741,104.741,500.0
2024-07-17 14:55:00,106.83,106.83,106.83,106.83,0.0,104.741,104.741,104.741,104.741,0.0
2024-07-17 15:00:00,106.69,106.69,106.69,106.69,100.0,104.6037,104.6037,104.6037,104.6037,100.0
2024-07-17 15:05:00,106.72,106.72,106.7,106.7,240.0,104.6331,104.6331,104.6135,104.6135,240.0
2024-07-17 15:10:00,106.71,106.83,106.71,106.83,502.0,104.6233,104.741,104.6233,104.741,502.0
2024-07-17 15:15:00,106.84,106.84,106.84,106.84,100.0,104.7508,104.7508,104.7508,104.7508,100.0
2024-07-17 15:20:00,106.76,106.77,106.76,106.77,271.0,104.6724,104.6822,104.6724,104.6822,271.0
2024-07-17 15:25:00,106.71,106.78,106.71,106.78,200.0,104.6233,104.692,104.6233,104.692,200.0
2024-07-17 15:30:00,106.81,106.83,106.78,106.79,400.0,104.7214,104.741,104.692,104.7018,400.0
2024-07-17 15:35:00,106.79,106.79,106.79,106.79,300.0,104.7018,104.7018,104.7018,104.7018,300.0
2024-07-17 15:40:00,106.8,106.81,106.8,106.81,200.0,104.7116,104.7214,104.7116,104.7214,200.0
2024-07-17 15:45:00,106.72,106.72,106.64,106.64,300.0,104.6331,104.6331,104.5547,104.5547,300.0
2024-07-17 15:50:00,106.55,106.77,106.55,106.74,2082.0,104.4665,104.6822,104.4665,104.6527,2082.0
2024-07-17 15:55:00,106.69,106.92,106.69,106.82,8837.0,104.6037,104.8292,104.6037,104.7312,8837.0
2024-07-18 09:30:00,106.32,106.42,106.32,106.39,701.0,104.241,104.339,104.241,104.3096,701.0
2024-07-18 09:35:00,106.44,106.44,106.44,106.44,100.0,104.3586,104.3586,104.3586,104.3586,100.0
2024-07-18 09:40:00,106.62,107.1,106.62,107.1,300.0,104.5351,105.0057,104.5351,105.0057,300.0
2024-07-18 09:45:00,107.22,107.22,107.18,107.18,200.0,105.1234,105.1234,105.0841,105.0841,200.0
2024-07-18 09:50:00,107.14,107.44,107.14,107.44,295.0,105.0449,105.3391,105.0449,105.3391,295.0
2024-07-18 09:55:00,107.39,107.39,107.39,107.39,100.0,105.29,105.29,105.29,105.29,100.0
2024-07-18 10:00:00,107.47,107.51,107.47,107.51,325.0,105.3685,105.4077,105.3685,105.4077,325.0
2024-07-18 10:05:00,107.58,107.58,107.49,107.49,300.0,105.4763,105.4763,105.3881,105.3881,300.0
2024-07-18 10:10:00,107.4,107.4,107.38,107.38,200.0,105.2998,105.2998,105.2802,105.2802,200.0
2024-07-18 10:15:00,107.16,107.17,107.16,107.17,200.0,105.0645,105.0743,105.0645,105.0743,200.0
2024-07-18 10:20:00,107.04,107.35,107.04,107.35,1000.0,104.9469,105.2508,104.9469,105.2508,1000.0
2024-07-18 10:25:00,107.35,107.35,107.35,107.35,0.0,105.2508,105.2508,105.2508,105.2508,0.0
2024-07-18 10:30:00,107.15,107.2,107.14,107.15,500.0,105.0547,105.1037,105.0449,105.0547,500.0
2024-07-18 10:35:00,107.16,107.26,107.16,107.26,250.0,105.0645,105.1626,105.0645,105.1626,250.0
2024-07-18 10:40:00,107.3,107.33,107.26,107.26,400.0,105.2018,105.2312,105.1626,105.1626,400.0
2024-07-18 10:45:00,107.42,107.42,107.14,107.14,500.0,105.3194,105.3194,105.0449,105.0449,500.0
2024-07-18 10:50:00,107.22,107.25,107.21,107.25,500.0,105.1234,105.1528,105.1136,105.1528,500.0
2024-07-18 10:55:00,107.3,107.3,107.19,107.19,485.0,105.2018,105.2018,105.0939,105.0939,485.0
2024-07-18 11:00:00,107.06,107.06,107.06,107.06,197.0,104.9665,104.9665,104.9665,104.9665,197.0
2024-07-18 11:05:00,107.02,107.02,107.02,107.02,200.0,104.9273,104.9273,104.9273,104.9273,200.0
2024-07-18 11:10:00,107.03,107.06,107.0,107.0,400.0,104.9371,104.9665,104.9077,104.9077,400.0
2024-07-18 11:15:00,107.08,107.08,107.08,107.08,100.0,104.9861,104.9861,104.9861,104.9861,100.0
2024-07-18 11:20:00,107.22,107.29,107.22,107.29,300.0,105.1234,105.192,105.1234,105.192,300.0
2024-07-18 11:25:00,107.32,107.32,107.32,107.32,400.0,105.2214,105.2214,105.2214,105.2214,400.0
2024-07-18 11:30:00,107.3,107.3,107.28,107.28,300.0,105.2018,105.2018,105.1822,105.1822,300.0
2024-07-18 11:35:00,107.29,107.29,107.29,107.29,100.0,105.192,105.192,105.192,105.192,100.0
2024-07-18 11:40:00,107.32,107.38,107.32,107.38,400.0,105.2214,105.2802,105.2214,105.2802,400.0
2024-07-18 11:45:00,107.42,107.42,107.32,107.32,500.0,105.3194,105.3194,105.2214,105.2214,500.0
2024-07-18 11:50:00,107.3,107.3,107.3,107.3,100.0,105.2018,105.2018,105.2018,105.2018,100.0
2024-07-18 11:55:00,107.03,107.03,107.03,107.03,100.0,104.9371,104.9371,104.9371,104.9371,100.0
2024-07-18 12:00:00,107.1,107.1,107.04,107.04,316.0,105.0057,105.0057,104.9469,104.9469,316.0
2024-07-18 12:05:00,106.98,106.98,106.98,106.98,100.0,104.888,104.888,104.888,104.888,100.0
2024-07-18 12:10:00,107.26,107.26,107.25,107.25,357.0,105.1626,105.1626,105.1528,105.1528,357.0
2024-07-18 12:15:00,107.19,107.25,107.19,107.25,200.0,105.0939,105.1528,105.0939,105.1528,200.0
2024-07-18 12:20:00,107.25,107.25,107.25,107.25,0.0,105.1528,105.1528,105.1528,105.1528,0.0
2024-07-18 12:25:00,107.25,107.25,107.25,107.25,0.0,105.1528,105.1528,105.1528,105.1528,0.0
2024-07-18 12:30:00,107.24,107.24,107.24,107.24,100.0,105.143,105.143,105.143,105.143,100.0
2024-07-18 12:35:00,107.17,107.17,107.14,107.16,500.0,105.0743,105.0743,105.0449,105.0645,500.0
2024-07-18 12:40:00,107.16,107.18,107.16,107.18,300.0,105.0645,105.0841,105.0645,105.0841,300.0
2024-07-18 12:45:00,107.18,107.18,107.18,107.18,0.0,105.0841,105.0841,105.0841,105.0841,0.0
2024-07-18 12:50:00,107.21,107.21,107.21,107.21,100.0,105.1136,105.1136,105.1136,105.1136,100.0
2024-07-18 12:55:00,107.13,107.13,107.08,107.08,471.0,105.0351,105.0351,104.9861,104.9861,471.0
2024-07-18 13:00:00,106.99,107.06,106.99,107.06,419.0,104.8979,104.9665,104.8979,104.9665,419.0
2024-07-18 13:05:00,107.06,107.06,107.06,107.06,0.0,104.9665,104.9665,104.9665,104.9665,0.0
2024-07-18 13:10:00,107.02,107.02,107.02,107.02,100.0,104.9273,104.9273,104.9273,104.9273,100.0
2024-07-18 13:15:00,107.02,107.02,107.02,107.02,0.0,104.9273,104.9273,104.9273,104.9273,0.0
2024-07-18 13:20:00,107.02,107.02,107.02,107.02,0.0,104.9273,104.9273,104.9273,104.9273,0.0
2024-07-18 13:25:00,106.79,106.79,106.78,106.78,300.0,104.7018,104.7018,104.692,104.692,300.0
2024-07-18 13:30:00,106.78,106.78,106.78,106.78,0.0,104.692,104.692,104.692,104.692,0.0
2024-07-18 13:35:00,106.79,106.79,106.76,106.76,287.0,104.7018,104.7018,104.6724,104.6724,287.0
2024-07-18 13:40:00,106.81,106.82,106.81,106.82,262.0,104.7214,104.7312,104.7214,104.7312,262.0
2024-07-18 13:45:00,106.86,106.86,106.82,106.82,200.0,104.7704,104.7704,104.7312,104.7312,200.0
2024-07-18 13:50:00,106.82,106.82,106.82,106.82,0.0,104.7312,104.7312,104.7312,104.7312,0.0
2024-07-18 13:55:00,106.67,106.67,106.66,106.66,200.0,104.5841,104.5841,104.5743,104.5743,200.0
2024-07-18 14:00:00,106.66,106.66,106.66,106.66,0.0,104.5743,104.5743,104.5743,104.5743,0.0
2024-07-18 14:05:00,106.58,106.58,106.58,106.58,200.0,104.4959,104.4959,104.4959,104.4959,200.0
2024-07-18 14:10:00,106.44,106.44,106.37,106.37,200.0,104.3586,104.3586,104.29,104.29,200.0
2024-07-18 14:15:00,106.36,106.36,106.36,106.36,100.0,104.2802,104.2802,104.2802,104.2802,100.0
2024-07-18 14:20:00,106.36,106.36,106.36,106.36,0.0,104.2802,104.2802,104.2802,104.2802,0.0
2024-07-18 14:25:00,106.41,106.41,106.41,106.41,100.0,104.3292,104.3292,104.3292,104.3292,100.0
2024-07-18 14:30:00,106.33,106.33,106.33,106.33,300.0,104.2508,104.2508,104.2508,104.2508,300.0
2024-07-18 14:35:00,106.18,106.18,106.18,106.18,100.0,104.1037,104.1037,104.1037,104.1037,100.0
2024-07-18 14:40:00,106.18,106.18,106.18,106.18,0.0,104.1037,104.1037,104.1037,104.1037,0.0
2024-07-18 14:45:00,106.01,106.04,106.0,106.0,405.0,103.937,103.9664,103.9272,103.9272,405.0
2024-07-18 14:50:00,105.95,106.01,105.95,106.01,386.0,103.8782,103.937,103.8782,103.937,386.0
2024-07-18 14:55:00,106.09,106.09,106.05,106.05,400.0,104.0155,104.0155,103.9762,103.9762,400.0
2024-07-18 15:00:00,106.07,106.07,106.01,106.01,300.0,103.9958,103.9958,103.937,103.937,300.0
2024-07-18 15:05:00,106.01,106.01,105.92,105.92,400.0,103.937,103.937,103.8488,103.8488,400.0
2024-07-18 15:10:00,105.92,105.92,105.92,105.92,0.0,103.8488,103.8488,103.8488,103.8488,0.0
2024-07-18 15:15:00,105.87,105.87,105.87,105.87,100.0,103.7998,103.7998,103.7998,103.7998,100.0
2024-07-18 15:20:00,105.92,105.92,105.92,105.92,100.0,103.8488,103.8488,103.8488,103.8488,100.0
2024-07-18 15:25:00,105.97,105.97,105.97,105.97,100.0,103.8978,103.8978,103.8978,103.8978,100.0
2024-07-18 15:30:00,106.01,106.01,106.0,106.0,600.0,103.937,103.937,103.9272,103.9272,600.0
2024-07-18 15:35:00,106.02,106.02,105.98,105.98,707.0,103.9468,103.9468,103.9076,103.9076,707.0
2024-07-18 15:40:00,106.0,106.0,106.0,106.0,100.0,103.9272,103.9272,103.9272,103.9272,100.0
2024-07-18 15:45:00,105.94,106.12,105.94,106.06,1201.0,103.8684,104.0449,103.8684,103.986,1201.0
2024-07-18 15:50:00,106.06,106.1,105.91,105.91,1220.0,103.986,104.0253,103.839,103.839,1220.0
2024-07-18 15:55:00,105.95,106.09,105.91,105.93,3546.0,103.8782,104.0155,103.839,103.8586,3546.0
2024-07-19 09:35:00,106.64,106.65,106.64,106.65,200.0,104.5547,104.5645,104.5547,104.5645,200.0
2024-07-19 09:40:00,106.61,106.76,106.55,106.75,1640.0,104.5253,104.6724,104.4665,104.6625,1640.0
2024-07-19 09:45:00,106.84,107.05,106.84,107.05,700.0,104.7508,104.9567,104.7508,104.9567,700.0
2024-07-19 09:50:00,106.83,106.9,106.74,106.74,600.0,104.741,104.8096,104.6527,104.6527,600.0
2024-07-19 09:55:00,106.86,106.86,106.58,106.64,320.0,104.7704,104.7704,104.4959,104.5547,320.0
2024-07-19 10:00:00,106.78,106.87,106.78,106.87,300.0,104.692,104.7802,104.692,104.7802,300.0
2024-07-19 10:05:00,106.99,107.05,106.99,107.05,400.0,104.8979,104.9567,104.8979,104.9567,400.0
2024-07-19 10:10:00,107.2,107.2,107.2,107.2,100.0,105.1037,105.1037,105.1037,105.1037,100.0
2024-07-19 10:15:00,107.22,107.29,107.22,107.26,300.0,105.1234,105.192,105.1234,105.1626,300.0
2024-07-19 10:20:00,107.35,107.42,107.35,107.42,400.0,105.2508,105.3194,105.2508,105.3194,400.0
2024-07-19 10:25:00,107.23,107.34,107.23,107.34,600.0,105.1332,105.241,105.1332,105.241,600.0
2024-07-19 10:30:00,107.28,107.33,107.28,107.33,463.0,105.1822,105.2312,105.1822,105.2312,463.0
2024-07-19 10:35:00,107.28,107.57,107.28,107.57,756.0,105.1822,105.4665,105.1822,105.4665,756.0
2024-07-19 10:40:00,107.42,107.46,107.41,107.41,600.0,105.3194,105.3587,105.3096,105.3096,600.0
2024-07-19 10:45:00,107.37,107.37,107.22,107.22,411.0,105.2704,105.2704,105.1234,105.1234,411.0
2024-07-19 10:50:00,107.16,107.31,107.16,107.31,1100.0,105.0645,105.2116,105.0645,105.2116,1100.0
2024-07-19 10:55:00,107.31,107.31,107.22,107.3,801.0,105.2116,105.2116,105.1234,105.2018,801.0
2024-07-19 11:00:00,107.3,107.3,107.3,107.3,0.0,105.2018,105.2018,105.2018,105.2018,0.0
2024-07-19 11:05:00,107.26,107.35,107.22,107.35,626.0,105.1626,105.2508,105.1234,105.2508,626.0
2024-07-19 11:10:00,107.4,107.4,107.4,107.4,100.0,105.2998,105.2998,105.2998,105.2998,100.0
2024-07-19 11:15:00,107.19,107.19,107.03,107.03,200.0,105.0939,105.0939,104.9371,104.9371,200.0
2024-07-19 11:20:00,106.91,106.99,106.91,106.99,300.0,104.8194,104.8979,104.8194,104.8979,300.0
2024-07-19 11:25:00,106.97,106.97,106.97,106.97,100.0,104.8782,104.8782,104.8782,104.8782,100.0
2024-07-19 11:30:00,106.95,106.99,106.94,106.99,700.0,104.8586,104.8979,104.8488,104.8979,700.0
2024-07-19 11:35:00,107.0,107.03,107.0,107.03,200.0,104.9077,104.9371,104.9077,104.9371,200.0
2024-07-19 11:40:00,107.03,107.03,107.03,107.03,100.0,104.9371,104.9371,104.9371,104.9371,100.0
2024-07-19 11:45:00,106.99,107.06,106.99,107.06,400.0,104.8979,104.9665,104.8979,104.9665,400.0
2024-07-19 11:50:00,107.08,107.08,107.07,107.07,300.0,104.9861,104.9861,104.9763,104.9763,300.0
2024-07-19 11:55:00,106.99,107.18,106.99,107.18,300.0,104.8979,105.0841,104.8979,105.0841,300.0
2024-07-19 12:00:00,107.33,107.33,107.33,107.33,100.0,105.2312,105.2312,105.2312,105.2312,100.0
2024-07-19 12:05:00,107.23,107.34,107.23,107.34,801.0,105.1332,105.241,105.1332,105.241,801.0
2024-07-19 12:10:00,107.38,107.44,107.38,107.44,200.0,105.2802,105.3391,105.2802,105.3391,200.0
2024-07-19 12:15:00,107.46,107.46,107.46,107.46,131.0,105.3587,105.3587,105.3587,105.3587,131.0
2024-07-19 12:20:00,107.47,107.48,107.45,107.45,300.0,105.3685,105.3783,105.3489,105.3489,300.0
2024-07-19 12:25:00,107.31,107.34,107.31,107.34,200.0,105.2116,105.241,105.2116,105.241,200.0
2024-07-19 12:30:00,107.34,107.34,107.34,107.34,0.0,105.241,105.241,105.241,105.241,0.0
2024-07-19 12:35:00,107.25,107.25,107.25,107.25,100.0,105.1528,105.1528,105.1528,105.1528,100.0
2024-07-19 12:40:00,107.24,107.24,107.24,107.24,100.0,105.143,105.143,105.143,105.143,100.0
2024-07-19 12:45:00,107.18,107.18,107.18,107.18,100.0,105.0841,105.0841,105.0841,105.0841,100.0
2024-07-19 12:50:00,107.15,107.15,107.15,107.15,100.0,105.0547,105.0547,105.0547,105.0547,100.0
2024-07-19 12:55:00,107.17,107.17,107.11,107.11,208.0,105.0743,105.0743,105.0155,105.0155,208.0
2024-07-19 13:00:00,107.1,107.1,107.09,107.09,200.0,105.0057,105.0057,104.9959,104.9959,200.0
2024-07-19 13:05:00,107.04,107.04,107.03,107.03,300.0,104.9469,104.9469,104.9371,104.9371,300.0
2024-07-19 13:10:00,106.99,106.99,106.99,106.99,100.0,104.8979,104.8979,104.8979,104.8979,100.0
2024-07-19 13:15:00,107.18,107.22,107.15,107.18,857.0,105.0841,105.1234,105.0547,105.0841,857.0
2024-07-19 13:20:00,107.23,107.23,107.23,107.23,100.0,105.1332,105.1332,105.1332,105.1332,100.0
2024-07-19 13:25:00,107.36,107.36,107.36,107.36,100.0,105.2606,105.2606,105.2606,105.2606,100.0
2024-07-19 13:30:00,107.36,107.36,107.36,107.36,0.0,105.2606,105.2606,105.2606,105.2606,0.0
2024-07-19 13:35:00,107.3,107.33,107.3,107.33,315.0,105.2018,105.2312,105.2018,105.2312,315.0
2024-07-19 13:40:00,107.28,107.28,107.18,107.18,643.0,105.1822,105.1822,105.0841,105.0841,643.0
2024-07-19 13:45:00,107.18,107.18,107.18,107.18,0.0,105.0841,105.0841,105.0841,105.0841,0.0
2024-07-19 13:50:00,107.27,107.27,107.27,107.27,239.0,105.1724,105.1724,105.1724,105.1724,239.0
2024-07-19 13:55:00,107.31,107.31,107.31,107.31,200.0,105.2116,105.2116,105.2116,105.2116,200.0
2024-07-19 14:00:00,107.36,107.36,107.34,107.34,425.0,105.2606,105.2606,105.241,105.241,425.0
2024-07-19 14:05:00,107.34,107.34,107.34,107.34,0.0,105.241,105.241,105.241,105.241,0.0
2024-07-19 14:10:00,107.35,107.35,107.32,107.32,300.0,105.2508,105.2508,105.2214,105.2214,300.0
2024-07-19 14:15:00,107.23,107.23,107.23,107.23,100.0,105.1332,105.1332,105.1332,105.1332,100.0
2024-07-19 14:20:00,107.23,107.23,107.23,107.23,0.0,105.1332,105.1332,105.1332,105.1332,0.0
2024-07-19 14:25:00,107.25,107.25,107.24,107.24,200.0,105.1528,105.1528,105.143,105.143,200.0
2024-07-19 14:30:00,107.28,107.28,107.28,107.28,100.0,105.1822,105.1822,105.1822,105.1822,100.0
2024-07-19 14:35:00,107.28,107.28,107.28,107.28,0.0,105.1822,105.1822,105.1822,105.1822,0.0
2024-07-19 14:40:00,107.45,107.45,107.45,107.45,124.0,105.3489,105.3489,105.3489,105.3489,124.0
2024-07-19 14:45:00,107.44,107.45,107.44,107.45,300.0,105.3391,105.3489,105.3391,105.3489,300.0
2024-07-19 14:50:00,107.52,107.58,107.48,107.58,1306.0,105.4175,105.4763,105.3783,105.4763,1306.0
2024-07-19 14:55:00,107.63,107.76,107.63,107.65,2112.0,105.5253,105.6528,105.5253,105.5449,2112.0
2024-07-19 15:00:00,107.72,107.83,107.72,107.81,1004.0,105.6136,105.7214,105.6136,105.7018,1004.0
2024-07-19 15:05:00,107.8,107.87,107.75,107.87,1300.0,105.692,105.7606,105.643,105.7606,1300.0
2024-07-19 15:10:00,107.83,107.95,107.83,107.91,600.0,105.7214,105.8391,105.7214,105.7999,600.0
2024-07-19 15:15:00,107.9,107.98,107.85,107.98,900.0,105.7901,105.8685,105.741,105.8685,900.0
2024-07-19 15:20:00,107.99,108.02,107.97,107.97,1434.0,105.8783,105.9077,105.8587,105.8587,1434.0
2024-07-19 15:25:00,107.97,107.97,107.93,107.93,303.0,105.8587,105.8587,105.8195,105.8195,303.0
2024-07-19 15:30:00,107.94,107.94,107.85,107.85,600.0,105.8293,105.8293,105.741,105.741,600.0
2024-07-19 15:35:00,107.81,107.82,107.74,107.74,1694.0,105.7018,105.7116,105.6332,105.6332,1694.0
2024-07-19 15:40:00,107.75,107.75,107.75,107.75,300.0,105.643,105.643,105.643,105.643,300.0
2024-07-19 15:45:00,107.74,107.74,107.68,107.69,550.0,105.6332,105.6332,105.5744,105.5842,550.0
2024-07-19 15:50:00,107.67,107.68,107.38,107.43,1779.0,105.5646,105.5744,105.2802,105.3292,1779.0
2024-07-19 15:55:00,107.39,107.5,107.39,107.45,7749.0,105.29,105.3979,105.29,105.3489,7749.0
2024-07-22 09:30:00,107.39,107.39,107.39,107.39,100.0,105.29,105.29,105.29,105.29,100.0
2024-07-22 09:35:00,107.39,107.39,107.39,107.39,0.0,105.29,105.29,105.29,105.29,0.0
2024-07-22 09:40:00,107.85,107.85,107.77,107.77,200.0,105.741,105.741,105.6626,105.6626,200.0
2024-07-22 09:45:00,107.97,107.97,107.87,107.87,221.0,105.8587,105.8587,105.7606,105.7606,221.0
2024-07-22 09:50:00,108.09,108.1,108.09,108.09,300.0,105.9763,105.9861,105.9763,105.9763,300.0
2024-07-22 09:55:00,108.03,108.03,107.95,107.95,859.0,105.9175,105.9175,105.8391,105.8391,859.0
2024-07-22 10:00:00,107.95,107.95,107.95,107.95,0.0,105.8391,105.8391,105.8391,105.8391,0.0
2024-07-22 10:05:00,107.5,107.64,107.5,107.64,334.0,105.3979,105.5351,105.3979,105.5351,334.0
2024-07-22 10:10:00,107.8,107.84,107.8,107.82,300.0,105.692,105.7312,105.692,105.7116,300.0
2024-07-22 10:15:00,107.45,107.45,107.45,107.45,100.0,105.3489,105.3489,105.3489,105.3489,100.0
2024-07-22 10:20:00,107.45,107.45,107.45,107.45,0.0,105.3489,105.3489,105.3489,105.3489,0.0
2024-07-22 10:25:00,107.7,107.7,107.7,107.7,100.0,105.594,105.594,105.594,105.594,100.0
2024-07-22 10:30:00,107.7,107.7,107.7,107.7,0.0,105.594,105.594,105.594,105.594,0.0
2024-07-22 10:35:00,107.78,107.78,107.78,107.78,100.0,105.6724,105.6724,105.6724,105.6724,100.0
2024-07-22 10:40:00,107.85,108.02,107.85,108.02,512.0,105.741,105.9077,105.741,105.9077,512.0
2024-07-22 10:45:00,107.96,108.01,107.96,108.01,300.0,105.8489,105.8979,105.8489,105.8979,300.0
2024-07-22 10:50:00,107.99,107.99,107.99,107.99,100.0,105.8783,105.8783,105.8783,105.8783,100.0
2024-07-22 10:55:00,108.12,108.12,108.12,108.12,200.0,106.0058,106.0058,106.0058,106.0058,200.0
2024-07-22 11:00:00,108.09,108.11,108.09,108.11,300.0,105.9763,105.996,105.9763,105.996,300.0
2024-07-22 11:05:00,108.14,108.14,108.14,108.14,100.0,106.0254,106.0254,106.0254,106.0254,100.0
2024-07-22 11:10:00,108.24,108.24,108.2,108.2,232.0,106.1234,106.1234,106.0842,106.0842,232.0
2024-07-22 11:15:00,108.2,108.2,108.18,108.18,307.0,106.0842,106.0842,106.0646,106.0646,307.0
2024-07-22 11:20:00,108.19,108.23,108.19,108.23,300.0,106.0744,106.1136,106.0744,106.1136,300.0
2024-07-22 11:25:00,108.14,108.14,108.05,108.05,300.0,106.0254,106.0254,105.9371,105.9371,300.0
2024-07-22 11:30:00,108.02,108.02,108.02,108.02,113.0,105.9077,105.9077,105.9077,105.9077,113.0
2024-07-22 11:35:00,108.02,108.02,108.02,108.02,0.0,105.9077,105.9077,105.9077,105.9077,0.0
2024-07-22 11:40:00,107.85,107.89,107.85,107.89,500.0,105.741,105.7803,105.741,105.7803,500.0
2024-07-22 11:45:00,107.9,107.99,107.9,107.99,500.0,105.7901,105.8783,105.7901,105.8783,500.0
2024-07-22 11:50:00,108.06,108.06,108.06,108.06,310.0,105.9469,105.9469,105.9469,105.9469,310.0
2024-07-22 11:55:00,108.01,108.01,107.9,107.9,200.0,105.8979,105.8979,105.7901,105.7901,200.0
2024-07-22 12:00:00,107.84,107.85,107.84,107.85,200.0,105.7312,105.741,105.7312,105.741,200.0
2024-07-22 12:05:00,107.74,107.74,107.74,107.74,100.0,105.6332,105.6332,105.6332,105.6332,100.0
2024-07-22 12:10:00,107.94,107.94,107.94,107.94,100.0,105.8293,105.8293,105.8293,105.8293,100.0
2024-07-22 12:15:00,107.85,107.85,107.85,107.85,100.0,105.741,105.741,105.741,105.741,100.0
2024-07-22 12:20:00,107.87,107.87,107.87,107.87,300.0,105.7606,105.7606,105.7606,105.7606,300.0
2024-07-22 12:25:00,107.8,107.8,107.8,107.8,100.0,105.692,105.692,105.692,105.692,100.0
2024-07-22 12:30:00,107.8,107.8,107.8,107.8,124.0,105.692,105.692,105.692,105.692,124.0
2024-07-22 12:35:00,107.86,107.86,107.86,107.86,100.0,105.7508,105.7508,105.7508,105.7508,100.0
2024-07-22 12:40:00,107.79,107.79,107.78,107.78,200.0,105.6822,105.6822,105.6724,105.6724,200.0
2024-07-22 12:45:00,107.76,107.8,107.76,107.8,200.0,105.6528,105.692,105.6528,105.692,200.0
2024-07-22 12:50:00,107.8,107.8,107.8,107.8,0.0,105.692,105.692,105.692,105.692,0.0
2024-07-22 12:55:00,107.8,107.8,107.8,107.8,0.0,105.692,105.692,105.692,105.692,0.0
2024-07-22 13:00:00,108.14,108.14,108.14,108.14,100.0,106.0254,106.0254,106.0254,106.0254,100.0
2024-07-22 13:05:00,108.24,108.24,108.24,108.24,100.0,106.1234,106.1234,106.1234,106.1234,100.0
2024-07-22 13:10:00,108.24,108.24,108.24,108.24,0.0,106.1234,106.1234,106.1234,106.1234,0.0
2024-07-22 13:15:00,108.24,108.24,108.24,108.24,0.0,106.1234,106.1234,106.1234,106.1234,0.0
2024-07-22 13:20:00,108.44,108.44,108.44,108.44,100.0,106.3195,106.3195,106.3195,106.3195,100.0
2024-07-22 13:25:00,108.44,108.44,108.44,108.44,0.0,106.3195,106.3195,106.3195,106.3195,0.0
2024-07-22 13:30:00,108.33,108.4,108.33,108.4,300.0,106.2116,106.2803,106.2116,106.2803,300.0
2024-07-22 13:35:00,108.38,108.38,108.33,108.33,200.0,106.2607,106.2607,106.2116,106.2116,200.0
2024-07-22 13:40:00,108.43,108.43,108.43,108.43,100.0,106.3097,106.3097,106.3097,106.3097,100.0
2024-07-22 13:45:00,108.41,108.41,108.41,108.41,100.0,106.2901,106.2901,106.2901,106.2901,100.0
2024-07-22 13:50:00,108.41,108.41,108.41,108.41,0.0,106.2901,106.2901,106.2901,106.2901,0.0
2024-07-22 13:55:00,108.39,108.39,108.39,108.39,157.0,106.2705,106.2705,106.2705,106.2705,157.0
2024-07-22 14:00:00,108.39,108.39,108.39,108.39,0.0,106.2705,106.2705,106.2705,106.2705,0.0
2024-07-22 14:05:00,108.29,108.29,108.29,108.29,100.0,106.1724,106.1724,106.1724,106.1724,100.0
2024-07-22 14:10:00,108.29,108.29,108.29,108.29,0.0,106.1724,106.1724,106.1724,106.1724,0.0
2024-07-22 14:15:00,108.29,108.29,108.29,108.29,0.0,106.1724,106.1724,106.1724,106.1724,0.0
2024-07-22 14:20:00,108.16,108.21,108.16,108.21,200.0,106.045,106.094,106.045,106.094,200.0
2024-07-22 14:25:00,108.21,108.21,108.21,108.21,0.0,106.094,106.094,106.094,106.094,0.0
2024-07-22 14:30:00,108.25,108.25,108.25,108.25,100.0,106.1332,106.1332,106.1332,106.1332,100.0
2024-07-22 14:35:00,108.25,108.25,108.25,108.25,0.0,106.1332,106.1332,106.1332,106.1332,0.0
2024-07-22 14:40:00,108.38,108.47,108.38,108.47,666.0,106.2607,106.3489,106.2607,106.3489,666.0
2024-07-22 14:45:00,108.52,108.52,108.52,108.52,100.0,106.3979,106.3979,106.3979,106.3979,100.0
2024-07-22 14:50:00,108.61,108.61,108.56,108.56,300.0,106.4862,106.4862,106.4372,106.4372,300.0
2024-07-22 14:55:00,108.47,108.48,108.46,108.46,500.0,106.3489,106.3587,106.3391,106.3391,500.0
2024-07-22 15:00:00,108.36,108.36,108.18,108.18,500.0,106.2411,106.2411,106.0646,106.0646,500.0
2024-07-22 15:05:00,108.23,108.26,108.23,108.26,200.0,106.1136,106.143,106.1136,106.143,200.0
2024-07-22 15:10:00,108.26,108.26,108.26,108.26,0.0,106.143,106.143,106.143,106.143,0.0
2024-07-22 15:15:00,108.38,108.38,108.34,108.34,400.0,106.2607,106.2607,106.2215,106.2215,400.0
2024-07-22 15:20:00,108.32,108.37,108.32,108.37,200.0,106.2018,106.2509,106.2018,106.2509,200.0
2024-07-22 15:25:00,108.35,108.36,108.35,108.36,200.0,106.2313,106.2411,106.2313,106.2411,200.0
2024-07-22 15:30:00,108.28,108.28,108.27,108.27,200.0,106.1626,106.1626,106.1528,106.1528,200.0
2024-07-22 15:35:00,108.27,108.27,108.27,108.27,0.0,106.1528,106.1528,106.1528,106.1528,0.0
2024-07-22 15:40:00,108.34,108.34,108.34,108.34,100.0,106.2215,106.2215,106.2215,106.2215,100.0
2024-07-22 15:45:00,108.28,108.28,108.11,108.18,846.0,106.1626,106.1626,105.996,106.0646,846.0
2024-07-22 15:50:00,108.35,108.51,108.35,108.44,1994.0,106.2313,106.3881,106.2313,106.3195,1994.0
2024-07-22 15:55:00,108.4,108.65,108.4,108.65,4885.0,106.2803,106.5254,106.2803,106.5254,4885.0
2024-07-23 09:30:00,108.63,108.63,108.63,108.63,0.0,106.5058,106.5058,106.5058,106.5058,0.0
2024-07-23 09:35:00,108.6,108.6,108.6,108.6,100.0,106.4764,106.4764,106.4764,106.4764,100.0
2024-07-23 09:40:00,108.74,108.81,108.74,108.81,200.0,106.6136,106.6823,106.6136,106.6823,200.0
2024-07-23 09:45:00,108.81,108.81,108.81,108.81,0.0,106.6823,106.6823,106.6823,106.6823,0.0
2024-07-23 09:50:00,108.89,108.93,108.89,108.93,200.0,106.7607,106.7999,106.7607,106.7999,200.0
2024-07-23 09:55:00,109.06,109.27,109.06,109.27,505.0,106.9274,107.1333,106.9274,107.1333,505.0
2024-07-23 10:00:00,109.2,109.2,109.2,109.2,100.0,107.0646,107.0646,107.0646,107.0646,100.0
2024-07-23 10:05:00,109.4,109.5,109.4,109.5,4796.0,107.2607,107.3588,107.2607,107.3588,4796.0
2024-07-23 10:10:00,109.61,109.93,109.56,109.93,1105.0,107.4666,107.7804,107.4176,107.7804,1105.0
2024-07-23 10:15:00,109.9,110.1,109.9,109.99,24648.0,107.7509,107.947,107.7509,107.8392,24648.0
2024-07-23 10:20:00,110.23,110.23,110.09,110.22,544.0,108.0745,108.0745,107.9372,108.0647,544.0
2024-07-23 10:25:00,110.27,110.41,110.27,110.3,12399.0,108.1137,108.251,108.1137,108.1431,12399.0
2024-07-23 10:30:00,110.35,110.48,110.31,110.48,700.0,108.1921,108.3196,108.1529,108.3196,700.0
2024-07-23 10:35:00,110.36,110.42,110.36,110.42,500.0,108.202,108.2608,108.202,108.2608,500.0
2024-07-23 10:40:00,110.36,110.37,110.24,110.24,300.0,108.202,108.2118,108.0843,108.0843,300.0
2024-07-23 10:45:00,110.2,110.2,110.17,110.17,200.0,108.0451,108.0451,108.0157,108.0157,200.0
2024-07-23 10:50:00,110.2,110.24,110.17,110.17,402.0,108.0451,108.0843,108.0157,108.0157,402.0
2024-07-23 10:55:00,110.17,110.17,110.17,110.17,0.0,108.0157,108.0157,108.0157,108.0157,0.0
2024-07-23 11:00:00,110.2,110.2,110.16,110.16,300.0,108.0451,108.0451,108.0059,108.0059,300.0
2024-07-23 11:05:00,110.26,110.28,110.26,110.28,200.0,108.1039,108.1235,108.1039,108.1235,200.0
2024-07-23 11:10:00,110.38,110.38,110.38,110.38,100.0,108.2216,108.2216,108.2216,108.2216,100.0
2024-07-23 11:15:00,110.44,110.44,110.27,110.27,500.0,108.2804,108.2804,108.1137,108.1137,500.0
2024-07-23 11:20:00,110.34,110.34,110.14,110.14,849.0,108.1823,108.1823,107.9863,107.9863,849.0
2024-07-23 11:25:00,110.15,110.15,110.03,110.03,15094.0,107.9961,107.9961,107.8784,107.8784,15094.0
2024-07-23 11:30:00,110.05,110.07,110.03,110.07,927.0,107.898,107.9176,107.8784,107.9176,927.0
2024-07-23 11:35:00,109.91,109.91,109.8,109.89,5649.0,107.7608,107.7608,107.6529,107.7411,5649.0
2024-07-23 11:40:00,109.89,109.89,109.89,109.89,100.0,107.7411,107.7411,107.7411,107.7411,100.0
2024-07-23 11:45:00,109.8,109.8,109.64,109.64,700.0,107.6529,107.6529,107.496,107.496,700.0
2024-07-23 11:50:00,109.56,109.86,109.56,109.86,1597.0,107.4176,107.7117,107.4176,107.7117,1597.0
2024-07-23 11:55:00,109.78,109.78,109.76,109.76,257.0,107.6333,107.6333,107.6137,107.6137,257.0
2024-07-23 12:00:00,109.95,109.97,109.95,109.96,3013.0,107.8,107.8196,107.8,107.8098,3013.0
2024-07-23 12:05:00,110.05,110.05,110.04,110.05,400.0,107.898,107.898,107.8882,107.898,400.0
2024-07-23 12:10:00,110.08,110.08,110.04,110.07,2314.0,107.9274,107.9274,107.8882,107.9176,2314.0
2024-07-23 12:15:00,110.07,110.21,110.07,110.16,932.0,107.9176,108.0549,107.9176,108.0059,932.0
2024-07-23 12:20:00,110.19,110.25,110.19,110.25,400.0,108.0353,108.0941,108.0353,108.0941,400.0
2024-07-23 12:25:00,109.87,110.0,109.87,110.0,1814.0,107.7215,107.849,107.7215,107.849,1814.0
2024-07-23 12:30:00,109.97,110.09,109.97,110.09,3900.0,107.8196,107.9372,107.8196,107.9372,3900.0
2024-07-23 12:35:00,110.01,110.01,109.92,109.94,500.0,107.8588,107.8588,107.7706,107.7902,500.0
2024-07-23 12:40:00,109.86,109.86,109.86,109.86,100.0,107.7117,107.7117,107.7117,107.7117,100.0
2024-07-23 12:45:00,110.02,110.02,110.02,110.02,100.0,107.8686,107.8686,107.8686,107.8686,100.0
2024-07-23 12:50:00,110.01,110.12,110.01,110.12,500.0,107.8588,107.9666,107.8588,107.9666,500.0
2024-07-23 12:55:00,110.1,110.26,110.1,110.24,12721.0,107.947,108.1039,107.947,108.0843,12721.0
2024-07-23 13:00:00,110.22,110.22,110.1,110.16,2400.0,108.0647,108.0647,107.947,108.0059,2400.0
2024-07-23 13:05:00,110.12,110.13,110.12,110.13,200.0,107.9666,107.9765,107.9666,107.9765,200.0
2024-07-23 13:10:00,110.13,110.13,110.13,110.13,0.0,107.9765,107.9765,107.9765,107.9765,0.0
2024-07-23 13:15:00,110.13,110.13,110.13,110.13,0.0,107.9765,107.9765,107.9765,107.9765,0.0
2024-07-23 13:20:00,109.98,109.98,109.98,109.98,100.0,107.8294,107.8294,107.8294,107.8294,100.0
2024-07-23 13:25:00,109.94,109.94,109.94,109.94,200.0,107.7902,107.7902,107.7902,107.7902,200.0
2024-07-23 13:30:00,109.64,109.64,109.64,109.64,200.0,107.496,107.496,107.496,107.496,200.0
2024-07-23 13:35:00,109.78,109.79,109.78,109.79,200.0,107.6333,107.6431,107.6333,107.6431,200.0
2024-07-23 13:40:00,109.81,109.81,109.75,109.75,400.0,107.6627,107.6627,107.6039,107.6039,400.0
2024-07-23 13:45:00,109.8,109.87,109.8,109.87,300.0,107.6529,107.7215,107.6529,107.7215,300.0
2024-07-23 13:50:00,109.88,109.94,109.84,109.92,7935.0,107.7313,107.7902,107.6921,107.7706,7935.0
2024-07-23 13:55:00,109.92,109.92,109.92,109.92,0.0,107.7706,107.7706,107.7706,107.7706,0.0
2024-07-23 14:00:00,110.01,110.07,110.0,110.07,2961.0,107.8588,107.9176,107.849,107.9176,2961.0
2024-07-23 14:05:00,110.04,110.04,110.04,110.04,900.0,107.8882,107.8882,107.8882,107.8882,900.0
2024-07-23 14:10:00,110.05,110.07,109.83,109.86,5839.0,107.898,107.9176,107.6823,107.7117,5839.0
2024-07-23 14:15:00,109.85,109.93,109.85,109.93,1350.0,107.7019,107.7804,107.7019,107.7804,1350.0
2024-07-23 14:20:00,109.92,109.92,109.89,109.89,550.0,107.7706,107.7706,107.7411,107.7411,550.0
2024-07-23 14:25:00,109.95,110.03,109.95,110.03,1514.0,107.8,107.8784,107.8,107.8784,1514.0
2024-07-23 14:30:00,110.11,110.12,110.09,110.1,3562.0,107.9568,107.9666,107.9372,107.947,3562.0
2024-07-23 14:35:00,110.15,110.18,110.12,110.18,1750.0,107.9961,108.0255,107.9666,108.0255,1750.0
2024-07-23 14:40:00,110.12,110.14,110.08,110.09,900.0,107.9666,107.9863,107.9274,107.9372,900.0
2024-07-23 14:45:00,110.24,110.26,110.2,110.26,699.0,108.0843,108.1039,108.0451,108.1039,699.0
2024-07-23 14:50:00,110.22,110.3,110.2,110.29,500.0,108.0647,108.1431,108.0451,108.1333,500.0
2024-07-23 14:55:00,110.26,110.26,110.21,110.21,500.0,108.1039,108.1039,108.0549,108.0549,500.0
2024-07-23 15:00:00,110.06,110.06,110.06,110.06,100.0,107.9078,107.9078,107.9078,107.9078,100.0
2024-07-23 15:05:00,110.09,110.17,110.08,110.17,1900.0,107.9372,108.0157,107.9274,108.0157,1900.0
2024-07-23 15:10:00,110.14,110.18,110.14,110.18,348.0,107.9863,108.0255,107.9863,108.0255,348.0
2024-07-23 15:15:00,110.17,110.2,110.11,110.14,3057.0,108.0157,108.0451,107.9568,107.9863,3057.0
2024-07-23 15:20:00,110.11,110.11,110.11,110.11,100.0,107.9568,107.9568,107.9568,107.9568,100.0
2024-07-23 15:25:00,110.13,110.14,110.12,110.13,400.0,107.9765,107.9863,107.9666,107.9765,400.0
2024-07-23 15:30:00,110.04,110.08,110.04,110.07,900.0,107.8882,107.9274,107.8882,107.9176,900.0
2024-07-23 15:35:00,110.07,110.07,110.01,110.07,400.0,107.9176,107.9176,107.8588,107.9176,400.0
2024-07-23 15:40:00,109.85,109.94,109.85,109.94,300.0,107.7019,107.7902,107.7019,107.7902,300.0
2024-07-23 15:45:00,109.95,109.99,109.94,109.99,1246.0,107.8,107.8392,107.7902,107.8392,1246.0
2024-07-23 15:50:00,109.98,110.01,109.79,109.79,1897.0,107.8294,107.8588,107.6431,107.6431,1897.0
2024-07-23 15:55:00,109.8,109.92,109.61,109.62,5165.0,107.6529,107.7706,107.4666,107.4764,5165.0
2024-07-24 09:35:00,109.58,109.58,109.58,109.58,100.0,107.4372,107.4372,107.4372,107.4372,100.0
2024-07-24 09:40:00,109.58,109.58,109.58,109.58,0.0,107.4372,107.4372,107.4372,107.4372,0.0
2024-07-24 09:45:00,109.58,109.58,109.58,109.58,0.0,107.4372,107.4372,107.4372,107.4372,0.0
2024-07-24 09:50:00,109.51,109.51,109.51,109.51,100.0,107.3686,107.3686,107.3686,107.3686,100.0
2024-07-24 09:55:00,109.3,109.3,109.3,109.3,100.0,107.1627,107.1627,107.1627,107.1627,100.0
2024-07-24 10:00:00,109.56,109.56,109.52,109.52,306.0,107.4176,107.4176,107.3784,107.3784,306.0
2024-07-24 10:05:00,109.7,109.74,109.7,109.74,200.0,107.5549,107.5941,107.5549,107.5941,200.0
2024-07-24 10:10:00,109.6,109.6,109.6,109.6,100.0,107.4568,107.4568,107.4568,107.4568,100.0
2024-07-24 10:15:00,109.63,109.9,109.63,109.9,457.0,107.4862,107.7509,107.4862,107.7509,457.0
2024-07-24 10:20:00,109.93,110.23,109.93,110.19,1171.0,107.7804,108.0745,107.7804,108.0353,1171.0
2024-07-24 10:25:00,110.29,110.29,110.19,110.19,357.0,108.1333,108.1333,108.0353,108.0353,357.0
2024-07-24 10:30:00,110.36,110.36,110.31,110.31,400.0,108.202,108.202,108.1529,108.1529,400.0
2024-07-24 10:35:00,110.42,110.42,110.42,110.42,200.0,108.2608,108.2608,108.2608,108.2608,200.0
2024-07-24 10:40:00,110.54,110.55,110.54,110.55,300.0,108.3784,108.3882,108.3784,108.3882,300.0
2024-07-24 10:45:00,110.67,110.71,110.54,110.57,1670.0,108.5059,108.5451,108.3784,108.4078,1670.0
2024-07-24 10:50:00,110.58,110.73,110.58,110.71,1200.0,108.4177,108.5647,108.4177,108.5451,1200.0
2024-07-24 10:55:00,110.76,110.76,110.63,110.7,400.0,108.5941,108.5941,108.4667,108.5353,400.0
2024-07-24 11:00:00,110.82,110.82,110.75,110.75,642.0,108.653,108.653,108.5843,108.5843,642.0
2024-07-24 11:05:00,110.75,110.75,110.75,110.75,0.0,108.5843,108.5843,108.5843,108.5843,0.0
2024-07-24 11:10:00,110.83,110.83,110.76,110.76,421.0,108.6628,108.6628,108.5941,108.5941,421.0
2024-07-24 11:15:00,110.89,110.89,110.85,110.85,704.0,108.7216,108.7216,108.6824,108.6824,704.0
2024-07-24 11:20:00,110.68,110.71,110.66,110.66,500.0,108.5157,108.5451,108.4961,108.4961,500.0
2024-07-24 11:25:00,110.8,110.83,110.78,110.83,300.0,108.6333,108.6628,108.6137,108.6628,300.0
2024-07-24 11:30:00,110.9,110.9,110.9,110.9,200.0,108.7314,108.7314,108.7314,108.7314,200.0
2024-07-24 11:35:00,110.94,110.94,110.94,110.94,100.0,108.7706,108.7706,108.7706,108.7706,100.0
2024-07-24 11:40:00,110.96,110.96,110.96,110.96,100.0,108.7902,108.7902,108.7902,108.7902,100.0
2024-07-24 11:45:00,111.11,111.11,111.01,111.01,200.0,108.9373,108.9373,108.8392,108.8392,200.0
2024-07-24 11:50:00,111.01,111.01,110.97,110.97,200.0,108.8392,108.8392,108.8,108.8,200.0
2024-07-24 11:55:00,110.77,110.77,110.75,110.75,300.0,108.6039,108.6039,108.5843,108.5843,300.0
2024-07-24 12:00:00,110.86,110.89,110.86,110.89,300.0,108.6922,108.7216,108.6922,108.7216,300.0
2024-07-24 12:05:00,110.89,110.89,110.89,110.89,0.0,108.7216,108.7216,108.7216,108.7216,0.0
2024-07-24 12:10:00,110.95,111.0,110.94,111.0,400.0,108.7804,108.8294,108.7706,108.8294,400.0
2024-07-24 12:15:00,111.0,111.0,111.0,111.0,0.0,108.8294,108.8294,108.8294,108.8294,0.0
2024-07-24 12:20:00,111.05,111.05,111.03,111.04,300.0,108.8785,108.8785,108.8589,108.8687,300.0
2024-07-24 12:25:00,111.11,111.12,111.1,111.1,500.0,108.9373,108.9471,108.9275,108.9275,500.0
2024-07-24 12:30:00,111.11,111.11,111.11,111.11,100.0,108.9373,108.9373,108.9373,108.9373,100.0
2024-07-24 12:35:00,111.12,111.12,111.12,111.12,200.0,108.9471,108.9471,108.9471,108.9471,200.0
2024-07-24 12:40:00,110.97,111.0,110.97,110.99,500.0,108.8,108.8294,108.8,108.8196,500.0
2024-07-24 12:45:00,110.99,110.99,110.99,110.99,0.0,108.8196,108.8196,108.8196,108.8196,0.0
2024-07-24 12:50:00,111.02,111.02,111.01,111.01,200.0,108.849,108.849,108.8392,108.8392,200.0
2024-07-24 12:55:00,111.16,111.16,111.16,111.16,100.0,108.9863,108.9863,108.9863,108.9863,100.0
2024-07-24 13:00:00,111.25,111.29,111.25,111.26,757.0,109.0746,109.1138,109.0746,109.0844,757.0
2024-07-24 13:05:00,111.26,111.26,111.26,111.26,0.0,109.0844,109.0844,109.0844,109.0844,0.0
2024-07-24 13:10:00,111.33,111.33,111.26,111.29,1000.0,109.153,109.153,109.0844,109.1138,1000.0
2024-07-24 13:15:00,111.27,111.29,111.27,111.28,300.0,109.0942,109.1138,109.0942,109.104,300.0
2024-07-24 13:20:00,111.28,111.28,111.28,111.28,0.0,109.104,109.104,109.104,109.104,0.0
2024-07-24 13:25:00,111.2,111.2,111.03,111.03,557.0,109.0255,109.0255,108.8589,108.8589,557.0
2024-07-24 13:30:00,111.04,111.07,111.04,111.07,300.0,108.8687,108.8981,108.8687,108.8981,300.0
2024-07-24 13:35:00,111.27,111.27,111.26,111.26,355.0,109.0942,109.0942,109.0844,109.0844,355.0
2024-07-24 13:40:00,111.23,111.26,111.23,111.26,200.0,109.0549,109.0844,109.0549,109.0844,200.0
2024-07-24 13:45:00,110.96,111.0,110.93,111.0,700.0,108.7902,108.8294,108.7608,108.8294,700.0
2024-07-24 13:50:00,110.94,110.97,110.91,110.96,1600.0,108.7706,108.8,108.7412,108.7902,1600.0
2024-07-24 13:55:00,111.06,111.07,111.01,111.01,1478.0,108.8883,108.8981,108.8392,108.8392,1478.0
2024-07-24 14:00:00,110.99,111.03,110.96,111.02,2291.0,108.8196,108.8589,108.7902,108.849,2291.0
2024-07-24 14:05:00,110.9,110.96,110.9,110.93,400.0,108.7314,108.7902,108.7314,108.7608,400.0
2024-07-24 14:10:00,110.88,110.88,110.8,110.8,469.0,108.7118,108.7118,108.6333,108.6333,469.0
2024-07-24 14:15:00,110.74,110.75,110.74,110.75,300.0,108.5745,108.5843,108.5745,108.5843,300.0
2024-07-24 14:20:00,110.8,110.85,110.8,110.83,500.0,108.6333,108.6824,108.6333,108.6628,500.0
2024-07-24 14:25:00,110.78,110.83,110.78,110.83,220.0,108.6137,108.6628,108.6137,108.6628,220.0
2024-07-24 14:30:00,110.82,110.89,110.82,110.89,500.0,108.653,108.7216,108.653,108.7216,500.0
2024-07-24 14:35:00,110.88,110.89,110.88,110.89,350.0,108.7118,108.7216,108.7118,108.7216,350.0
2024-07-24 14:40:00,110.68,110.68,110.64,110.64,400.0,108.5157,108.5157,108.4765,108.4765,400.0
2024-07-24 14:45:00,110.59,110.61,110.52,110.52,400.0,108.4275,108.4471,108.3588,108.3588,400.0
2024-07-24 14:50:00,110.38,110.43,110.37,110.43,400.0,108.2216,108.2706,108.2118,108.2706,400.0
2024-07-24 14:55:00,110.56,110.56,110.47,110.47,400.0,108.398,108.398,108.3098,108.3098,400.0
2024-07-24 15:00:00,110.46,110.46,110.17,110.17,700.0,108.3,108.3,108.0157,108.0157,700.0
2024-07-24 15:05:00,110.19,110.19,110.15,110.17,400.0,108.0353,108.0353,107.9961,108.0157,400.0
2024-07-24 15:10:00,110.24,110.24,110.17,110.17,200.0,108.0843,108.0843,108.0157,108.0157,200.0
2024-07-24 15:15:00,110.04,110.04,109.91,109.91,879.0,107.8882,107.8882,107.7608,107.7608,879.0
2024-07-24 15:20:00,110.03,110.03,109.99,110.03,1189.0,107.8784,107.8784,107.8392,107.8784,1189.0
2024-07-24 15:25:00,110.1,110.1,110.07,110.07,957.0,107.947,107.947,107.9176,107.9176,957.0
2024-07-24 15:30:00,110.04,110.04,109.97,109.97,300.0,107.8882,107.8882,107.8196,107.8196,300.0
2024-07-24 15:35:00,109.95,109.95,109.89,109.95,500.0,107.8,107.8,107.7411,107.8,500.0
2024-07-24 15:40:00,109.92,109.92,109.9,109.9,200.0,107.7706,107.7706,107.7509,107.7509,200.0
2024-07-24 15:45:00,109.8,109.81,109.55,109.57,2357.0,107.6529,107.6627,107.4078,107.4274,2357.0
2024-07-24 15:50:00,109.61,109.67,109.53,109.58,4266.0,107.4666,107.5254,107.3882,107.4372,4266.0
2024-07-24 15:55:00,109.55,109.64,109.43,109.56,6461.0,107.4078,107.496,107.2901,107.4176,6461.0
2024-07-25 09:30:00,110.66,110.75,110.41,110.41,2500.0,108.4961,108.5843,108.251,108.251,2500.0
2024-07-25 09:35:00,110.69,110.69,110.55,110.55,300.0,108.5255,108.5255,108.3882,108.3882,300.0
2024-07-25 09:40:00,110.55,110.55,110.55,110.55,0.0,108.3882,108.3882,108.3882,108.3882,0.0
2024-07-25 09:45:00,110.95,111.13,110.89,111.13,1765.0,108.7804,108.9569,108.7216,108.9569,1765.0
2024-07-25 09:50:00,111.28,111.53,111.28,111.53,1516.0,109.104,109.3491,109.104,109.3491,1516.0
2024-07-25 09:55:00,111.56,111.81,111.55,111.8,2271.0,109.3785,109.6236,109.3687,109.6138,2271.0
2024-07-25 10:00:00,111.72,111.72,111.4,111.48,1865.0,109.5354,109.5354,109.2216,109.3001,1865.0
2024-07-25 10:05:00,111.38,111.45,111.2,111.4,1342.0,109.202,109.2706,109.0255,109.2216,1342.0
2024-07-25 10:10:00,111.41,111.43,111.29,111.43,1707.0,109.2314,109.251,109.1138,109.251,1707.0
2024-07-25 10:15:00,111.56,111.58,111.25,111.32,2550.0,109.3785,109.3981,109.0746,109.1432,2550.0
2024-07-25 10:20:00,111.24,111.38,111.21,111.21,1700.0,109.0647,109.202,109.0353,109.0353,1700.0
2024-07-25 10:25:00,111.24,111.39,111.22,111.37,1511.0,109.0647,109.2118,109.0451,109.1922,1511.0
2024-07-25 10:30:00,111.21,111.21,110.95,111.09,1221.0,109.0353,109.0353,108.7804,108.9177,1221.0
2024-07-25 10:35:00,111.01,111.01,110.78,110.78,1400.0,108.8392,108.8392,108.6137,108.6137,1400.0
2024-07-25 10:40:00,110.84,110.92,110.84,110.91,800.0,108.6726,108.751,108.6726,108.7412,800.0
2024-07-25 10:45:00,110.92,110.95,110.77,110.77,1057.0,108.751,108.7804,108.6039,108.6039,1057.0
2024-07-25 10:50:00,110.78,110.78,110.71,110.71,900.0,108.6137,108.6137,108.5451,108.5451,900.0
2024-07-25 10:55:00,110.75,110.87,110.73,110.83,1700.0,108.5843,108.702,108.5647,108.6628,1700.0
2024-07-25 11:00:00,110.77,110.77,110.75,110.75,600.0,108.6039,108.6039,108.5843,108.5843,600.0
2024-07-25 11:05:00,110.92,110.92,110.87,110.91,1511.0,108.751,108.751,108.702,108.7412,1511.0
2024-07-25 11:10:00,110.96,110.96,110.9,110.9,700.0,108.7902,108.7902,108.7314,108.7314,700.0
2024-07-25 11:15:00,110.93,110.97,110.92,110.97,300.0,108.7608,108.8,108.751,108.8,300.0
2024-07-25 11:20:00,110.93,110.93,110.79,110.8,1300.0,108.7608,108.7608,108.6235,108.6333,1300.0
2024-07-25 11:25:00,110.74,110.92,110.74,110.87,1650.0,108.5745,108.751,108.5745,108.702,1650.0
2024-07-25 11:30:00,110.96,110.96,110.96,110.96,257.0,108.7902,108.7902,108.7902,108.7902,257.0
2024-07-25 11:35:00,111.02,111.2,111.0,111.2,3959.0,108.849,109.0255,108.8294,109.0255,3959.0
2024-07-25 11:40:00,111.23,111.23,111.23,111.23,200.0,109.0549,109.0549,109.0549,109.0549,200.0
2024-07-25 11:45:00,111.22,111.28,111.12,111.12,1915.0,109.0451,109.104,108.9471,108.9471,1915.0
2024-07-25 11:50:00,111.11,111.11,111.01,111.01,700.0,108.9373,108.9373,108.8392,108.8392,700.0
2024-07-25 11:55:00,111.06,111.06,110.97,110.97,1411.0,108.8883,108.8883,108.8,108.8,1411.0
2024-07-25 12:00:00,110.93,110.93,110.8,110.84,2849.0,108.7608,108.7608,108.6333,108.6726,2849.0
2024-07-25 12:05:00,110.82,110.82,110.62,110.62,4456.0,108.653,108.653,108.4569,108.4569,4456.0
2024-07-25 12:10:00,110.63,110.64,110.55,110.6,1637.0,108.4667,108.4765,108.3882,108.4373,1637.0
2024-07-25 12:15:00,110.66,110.84,110.66,110.82,2395.0,108.4961,108.6726,108.4961,108.653,2395.0
2024-07-25 12:20:00,110.79,110.84,110.79,110.8,1500.0,108.6235,108.6726,108.6235,108.6333,1500.0
2024-07-25 12:25:00,110.82,110.83,110.72,110.72,1800.0,108.653,108.6628,108.5549,108.5549,1800.0
2024-07-25 12:30:00,110.65,110.65,110.56,110.56,900.0,108.4863,108.4863,108.398,108.398,900.0
2024-07-25 12:35:00,110.63,110.63,110.5,110.51,700.0,108.4667,108.4667,108.3392,108.349,700.0
2024-07-25 12:40:00,110.59,110.61,110.55,110.55,1689.0,108.4275,108.4471,108.3882,108.3882,1689.0
2024-07-25 12:45:00,110.55,110.58,110.55,110.58,900.0,108.3882,108.4177,108.3882,108.4177,900.0
2024-07-25 12:50:00,110.58,110.58,110.51,110.51,900.0,108.4177,108.4177,108.349,108.349,900.0
2024-07-25 12:55:00,110.52,110.52,110.51,110.51,300.0,108.3588,108.3588,108.349,108.349,300.0
2024-07-25 13:00:00,110.39,110.45,110.36,110.36,1200.0,108.2314,108.2902,108.202,108.202,1200.0
2024-07-25 13:05:00,110.37,110.38,110.35,110.35,1173.0,108.2118,108.2216,108.1921,108.1921,1173.0
2024-07-25 13:10:00,110.37,110.37,110.23,110.23,1600.0,108.2118,108.2118,108.0745,108.0745,1600.0
2024-07-25 13:15:00,110.19,110.2,110.14,110.14,2000.0,108.0353,108.0451,107.9863,107.9863,2000.0
2024-07-25 13:20:00,110.14,110.16,110.13,110.13,1171.0,107.9863,108.0059,107.9765,107.9765,1171.0
2024-07-25 13:25:00,110.14,110.14,109.95,109.95,1400.0,107.9863,107.9863,107.8,107.8,1400.0
2024-07-25 13:30:00,109.89,109.89,109.81,109.81,700.0,107.7411,107.7411,107.6627,107.6627,700.0
2024-07-25 13:35:00,109.73,109.86,109.73,109.85,1600.0,107.5843,107.7117,107.5843,107.7019,1600.0
2024-07-25 13:40:00,109.87,109.87,109.74,109.74,500.0,107.7215,107.7215,107.5941,107.5941,500.0
2024-07-25 13:45:00,109.59,109.59,109.4,109.4,800.0,107.447,107.447,107.2607,107.2607,800.0
2024-07-25 13:50:00,109.3,109.43,109.3,109.43,1100.0,107.1627,107.2901,107.1627,107.2901,1100.0
2024-07-25 13:55:00,109.43,109.43,109.38,109.4,1300.0,107.2901,107.2901,107.2411,107.2607,1300.0
2024-07-25 14:00:00,109.36,109.36,109.14,109.14,1010.0,107.2215,107.2215,107.0058,107.0058,1010.0
2024-07-25 14:05:00,109.16,109.28,109.16,109.24,1515.0,107.0254,107.1431,107.0254,107.1039,1515.0
2024-07-25 14:10:00,109.34,109.35,109.34,109.34,935.0,107.2019,107.2117,107.2019,107.2019,935.0
2024-07-25 14:15:00,109.35,109.37,109.28,109.28,1400.0,107.2117,107.2313,107.1431,107.1431,1400.0
2024-07-25 14:20:00,109.25,109.4,109.24,109.4,1100.0,107.1137,107.2607,107.1039,107.2607,1100.0
2024-07-25 14:25:00,109.4,109.4,109.22,109.22,1390.0,107.2607,107.2607,107.0842,107.0842,1390.0
2024-07-25 14:30:00,109.28,109.29,109.25,109.25,1200.0,107.1431,107.1529,107.1137,107.1137,1200.0
2024-07-25 14:35:00,109.25,109.26,109.22,109.26,800.0,107.1137,107.1235,107.0842,107.1235,800.0
2024-07-25 14:40:00,109.28,109.28,109.22,109.22,1500.0,107.1431,107.1431,107.0842,107.0842,1500.0
2024-07-25 14:45:00,109.21,109.21,109.1,109.1,700.0,107.0744,107.0744,106.9666,106.9666,700.0
2024-07-25 14:50:00,109.1,109.1,108.91,108.91,1400.0,106.9666,106.9666,106.7803,106.7803,1400.0
2024-07-25 14:55:00,108.93,108.93,108.91,108.91,200.0,106.7999,106.7999,106.7803,106.7803,200.0
2024-07-25 15:00:00,108.83,108.91,108.83,108.87,900.0,106.7019,106.7803,106.7019,106.7411,900.0
2024-07-25 15:05:00,108.87,108.87,108.87,108.87,0.0,106.7411,106.7411,106.7411,106.7411,0.0
2024-07-25 15:10:00,108.93,108.93,108.86,108.88,700.0,106.7999,106.7999,106.7313,106.7509,700.0
2024-07-25 15:15:00,108.88,108.93,108.85,108.93,1570.0,106.7509,106.7999,106.7215,106.7999,1570.0
2024-07-25 15:20:00,108.91,108.94,108.89,108.89,1557.0,106.7803,106.8097,106.7607,106.7607,1557.0
2024-07-25 15:25:00,108.9,109.08,108.9,109.05,1897.0,106.7705,106.947,106.7705,106.9176,1897.0
2024-07-25 15:30:00,109.07,109.24,109.03,109.08,2000.0,106.9372,107.1039,106.898,106.947,2000.0
2024-07-25 15:35:00,109.06,109.17,109.06,109.1,2900.0,106.9274,107.0352,106.9274,106.9666,2900.0
2024-07-25 15:40:00,109.07,109.09,108.99,108.99,1000.0,106.9372,106.9568,106.8587,106.8587,1000.0
2024-07-25 15:45:00,108.95,109.01,108.84,108.93,2100.0,106.8195,106.8784,106.7117,106.7999,2100.0
2024-07-25 15:50:00,108.93,108.96,108.71,108.71,3655.0,106.7999,106.8293,106.5842,106.5842,3655.0
2024-07-25 15:55:00,108.75,108.75,108.51,108.51,11849.0,106.6234,106.6234,106.3881,106.3881,11849.0
2024-07-26 09:30:00,108.63,108.78,108.63,108.78,300.0,106.5058,106.6529,106.5058,106.6529,300.0
2024-07-26 09:35:00,109.56,109.56,109.49,109.49,200.0,107.4176,107.4176,107.349,107.349,200.0
2024-07-26 09:40:00,109.47,109.47,109.28,109.29,368.0,107.3294,107.3294,107.1431,107.1529,368.0
2024-07-26 09:45:00,109.24,109.28,109.24,109.28,200.0,107.1039,107.1431,107.1039,107.1431,200.0
2024-07-26 09:50:00,108.94,109.14,108.94,109.09,600.0,106.8097,107.0058,106.8097,106.9568,600.0
2024-07-26 09:55:00,109.09,109.09,109.09,109.09,0.0,106.9568,106.9568,106.9568,106.9568,0.0
2024-07-26 10:00:00,108.41,108.45,108.41,108.45,284.0,106.2901,106.3293,106.2901,106.3293,284.0
2024-07-26 10:05:00,108.83,108.83,108.83,108.83,100.0,106.7019,106.7019,106.7019,106.7019,100.0
2024-07-26 10:10:00,108.83,108.83,108.76,108.81,640.0,106.7019,106.7019,106.6332,106.6823,640.0
2024-07-26 10:15:00,109.05,109.05,109.05,109.05,200.0,106.9176,106.9176,106.9176,106.9176,200.0
2024-07-26 10:20:00,109.3,109.3,109.3,109.3,100.0,107.1627,107.1627,107.1627,107.1627,100.0
2024-07-26 10:25:00,109.42,109.42,109.42,109.42,100.0,107.2803,107.2803,107.2803,107.2803,100.0
2024-07-26 10:30:00,109.33,109.33,109.26,109.26,300.0,107.1921,107.1921,107.1235,107.1235,300.0
2024-07-26 10:35:00,109.26,109.26,109.26,109.26,0.0,107.1235,107.1235,107.1235,107.1235,0.0
2024-07-26 10:40:00,109.26,109.26,109.26,109.26,0.0,107.1235,107.1235,107.1235,107.1235,0.0
2024-07-26 10:45:00,109.79,109.79,109.79,109.79,101.0,107.6431,107.6431,107.6431,107.6431,101.0
2024-07-26 10:50:00,109.79,109.79,109.79,109.79,0.0,107.6431,107.6431,107.6431,107.6431,0.0
2024-07-26 10:55:00,109.89,109.89,109.69,109.69,400.0,107.7411,107.7411,107.5451,107.5451,400.0
2024-07-26 11:00:00,109.86,109.86,109.84,109.84,257.0,107.7117,107.7117,107.6921,107.6921,257.0
2024-07-26 11:05:00,109.75,109.9,109.75,109.79,301.0,107.6039,107.7509,107.6039,107.6431,301.0
2024-07-26 11:10:00,109.72,109.72,109.72,109.72,101.0,107.5745,107.5745,107.5745,107.5745,101.0
2024-07-26 11:15:00,109.72,109.72,109.72,109.72,100.0,107.5745,107.5745,107.5745,107.5745,100.0
2024-07-26 11:20:00,109.74,109.74,109.74,109.74,200.0,107.5941,107.5941,107.5941,107.5941,200.0
2024-07-26 11:25:00,109.79,109.79,109.79,109.79,100.0,107.6431,107.6431,107.6431,107.6431,100.0
2024-07-26 11:30:00,109.6,109.6,109.51,109.51,500.0,107.4568,107.4568,107.3686,107.3686,500.0
2024-07-26 11:35:00,109.6,109.72,109.6,109.72,200.0,107.4568,107.5745,107.4568,107.5745,200.0
2024-07-26 11:40:00,109.86,109.86,109.81,109.81,400.0,107.7117,107.7117,107.6627,107.6627,400.0
2024-07-26 11:45:00,109.81,109.81,109.81,109.81,0.0,107.6627,107.6627,107.6627,107.6627,0.0
2024-07-26 11:50:00,109.55,109.62,109.55,109.61,300.0,107.4078,107.4764,107.4078,107.4666,300.0
2024-07-26 11:55:00,109.61,109.61,109.61,109.61,0.0,107.4666,107.4666,107.4666,107.4666,0.0
2024-07-26 12:00:00,110.06,110.06,110.04,110.04,1645.0,107.9078,107.9078,107.8882,107.8882,1645.0
2024-07-26 12:05:00,110.07,110.17,110.07,110.17,200.0,107.9176,108.0157,107.9176,108.0157,200.0
2024-07-26 12:10:00,110.19,110.2,110.09,110.09,400.0,108.0353,108.0451,107.9372,107.9372,400.0
2024-07-26 12:15:00,109.96,109.96,109.96,109.96,100.0,107.8098,107.8098,107.8098,107.8098,100.0
2024-07-26 12:20:00,110.1,110.11,110.1,110.11,200.0,107.947,107.9568,107.947,107.9568,200.0
2024-07-26 12:25:00,110.02,110.02,110.02,110.02,100.0,107.8686,107.8686,107.8686,107.8686,100.0
2024-07-26 12:30:00,110.02,110.02,110.02,110.02,0.0,107.8686,107.8686,107.8686,107.8686,0.0
2024-07-26 12:35:00,109.77,109.81,109.77,109.81,200.0,107.6235,107.6627,107.6235,107.6627,200.0
2024-07-26 12:40:00,109.88,109.88,109.88,109.88,100.0,107.7313,107.7313,107.7313,107.7313,100.0
2024-07-26 12:45:00,109.98,109.98,109.98,109.98,347.0,107.8294,107.8294,107.8294,107.8294,347.0
2024-07-26 12:50:00,109.9,109.94,109.9,109.94,200.0,107.7509,107.7902,107.7509,107.7902,200.0
2024-07-26 12:55:00,110.0,110.0,109.98,109.98,200.0,107.849,107.849,107.8294,107.8294,200.0
2024-07-26 13:00:00,109.88,109.94,109.86,109.94,300.0,107.7313,107.7902,107.7117,107.7902,300.0
2024-07-26 13:05:00,109.97,109.98,109.86,109.86,674.0,107.8196,107.8294,107.7117,107.7117,674.0
2024-07-26 13:10:00,109.91,109.91,109.88,109.88,200.0,107.7608,107.7608,107.7313,107.7313,200.0
2024-07-26 13:15:00,109.9,109.9,109.9,109.9,100.0,107.7509,107.7509,107.7509,107.7509,100.0
2024-07-26 13:20:00,109.9,110.01,109.9,109.97,1049.0,107.7509,107.8588,107.7509,107.8196,1049.0
2024-07-26 13:25:00,110.09,110.09,110.09,110.09,100.0,107.9372,107.9372,107.9372,107.9372,100.0
2024-07-26 13:30:00,110.07,110.11,110.05,110.06,680.0,107.9176,107.9568,107.898,107.9078,680.0
2024-07-26 13:35:00,110.01,110.01,109.76,109.76,300.0,107.8588,107.8588,107.6137,107.6137,300.0
2024-07-26 13:40:00,109.76,109.76,109.76,109.76,0.0,107.6137,107.6137,107.6137,107.6137,0.0
2024-07-26 13:45:00,109.72,109.72,109.6,109.6,1448.0,107.5745,107.5745,107.4568,107.4568,1448.0
2024-07-26 13:50:00,109.63,109.63,109.63,109.63,100.0,107.4862,107.4862,107.4862,107.4862,100.0
2024-07-26 13:55:00,109.71,109.71,109.67,109.67,200.0,107.5647,107.5647,107.5254,107.5254,200.0
2024-07-26 14:00:00,109.56,109.56,109.48,109.48,300.0,107.4176,107.4176,107.3392,107.3392,300.0
2024-07-26 14:05:00,109.35,109.43,109.35,109.43,1236.0,107.2117,107.2901,107.2117,107.2901,1236.0
2024-07-26 14:10:00,109.27,109.32,109.27,109.32,400.0,107.1333,107.1823,107.1333,107.1823,400.0
2024-07-26 14:15:00,109.41,109.41,109.4,109.4,300.0,107.2705,107.2705,107.2607,107.2607,300.0
2024-07-26 14:20:00,109.4,109.4,109.4,109.4,0.0,107.2607,107.2607,107.2607,107.2607,0.0
2024-07-26 14:25:00,109.5,109.5,109.5,109.5,157.0,107.3588,107.3588,107.3588,107.3588,157.0
2024-07-26 14:30:00,109.5,109.5,109.5,109.5,0.0,107.3588,107.3588,107.3588,107.3588,0.0
2024-07-26 14:35:00,109.57,109.57,109.57,109.57,2810.0,107.4274,107.4274,107.4274,107.4274,2810.0
2024-07-26 14:40:00,109.57,109.57,109.57,109.57,0.0,107.4274,107.4274,107.4274,107.4274,0.0
2024-07-26 14:45:00,109.73,109.73,109.51,109.57,800.0,107.5843,107.5843,107.3686,107.4274,800.0
2024-07-26 14:50:00,109.58,109.6,109.52,109.54,800.0,107.4372,107.4568,107.3784,107.398,800.0
2024-07-26 14:55:00,109.55,109.71,109.55,109.67,900.0,107.4078,107.5647,107.4078,107.5254,900.0
2024-07-26 15:00:00,109.68,109.7,109.68,109.7,537.0,107.5353,107.5549,107.5353,107.5549,537.0
2024-07-26 15:05:00,109.77,109.81,109.77,109.81,200.0,107.6235,107.6627,107.6235,107.6627,200.0
2024-07-26 15:10:00,109.9,110.0,109.9,110.0,400.0,107.7509,107.849,107.7509,107.849,400.0
2024-07-26 15:15:00,109.99,110.07,109.85,110.07,1579.0,107.8392,107.9176,107.7019,107.9176,1579.0
2024-07-26 15:20:00,110.06,110.13,110.06,110.1,700.0,107.9078,107.9765,107.9078,107.947,700.0
2024-07-26 15:25:00,110.09,110.29,110.09,110.23,1217.0,107.9372,108.1333,107.9372,108.0745,1217.0
2024-07-26 15:30:00,110.21,110.21,110.04,110.13,1779.0,108.0549,108.0549,107.8882,107.9765,1779.0
2024-07-26 15:35:00,110.2,110.25,110.19,110.25,400.0,108.0451,108.0941,108.0353,108.0941,400.0
2024-07-26 15:40:00,110.25,110.25,110.25,110.25,100.0,108.0941,108.0941,108.0941,108.0941,100.0
2024-07-26 15:45:00,110.3,110.3,110.3,110.3,100.0,108.1431,108.1431,108.1431,108.1431,100.0
2024-07-26 15:50:00,110.46,110.46,109.68,109.68,1300.0,108.3,108.3,107.5353,107.5353,1300.0
2024-07-26 15:55:00,109.68,109.78,109.66,109.78,6931.0,107.5353,107.6333,107.5156,107.6333,6931.0
2024-07-29 09:30:00,110.0,110.13,110.0,110.13,1399.0,107.849,107.9765,107.849,107.9765,1399.0
2024-07-29 09:35:00,110.13,110.13,110.13,110.13,0.0,107.9765,107.9765,107.9765,107.9765,0.0
2024-07-29 09:40:00,109.89,109.89,109.81,109.81,400.0,107.7411,107.7411,107.6627,107.6627,400.0
2024-07-29 09:45:00,109.6,109.6,109.6,109.6,157.0,107.4568,107.4568,107.4568,107.4568,157.0
2024-07-29 09:50:00,109.6,109.6,109.6,109.6,0.0,107.4568,107.4568,107.4568,107.4568,0.0
2024-07-29 09:55:00,109.6,109.6,109.6,109.6,0.0,107.4568,107.4568,107.4568,107.4568,0.0
2024-07-29 10:00:00,109.93,110.2,109.93,110.2,400.0,107.7804,108.0451,107.7804,108.0451,400.0
2024-07-29 10:05:00,110.03,110.07,110.03,110.07,200.0,107.8784,107.9176,107.8784,107.9176,200.0
2024-07-29 10:10:00,110.07,110.07,110.07,110.07,0.0,107.9176,107.9176,107.9176,107.9176,0.0
2024-07-29 10:15:00,110.09,110.09,110.09,110.09,100.0,107.9372,107.9372,107.9372,107.9372,100.0
2024-07-29 10:20:00,110.11,110.11,110.11,110.11,100.0,107.9568,107.9568,107.9568,107.9568,100.0
2024-07-29 10:25:00,110.33,110.33,110.33,110.33,100.0,108.1725,108.1725,108.1725,108.1725,100.0
2024-07-29 10:30:00,110.15,110.16,110.09,110.16,400.0,107.9961,108.0059,107.9372,108.0059,400.0
2024-07-29 10:35:00,109.96,109.96,109.96,109.96,200.0,107.8098,107.8098,107.8098,107.8098,200.0
2024-07-29 10:40:00,110.21,110.21,110.17,110.17,200.0,108.0549,108.0549,108.0157,108.0157,200.0
2024-07-29 10:45:00,110.26,110.26,110.25,110.25,280.0,108.1039,108.1039,108.0941,108.0941,280.0
2024-07-29 10:50:00,110.25,110.31,110.22,110.31,400.0,108.0941,108.1529,108.0647,108.1529,400.0
2024-07-29 10:55:00,110.41,110.5,110.41,110.5,216.0,108.251,108.3392,108.251,108.3392,216.0
2024-07-29 11:00:00,110.68,110.68,110.68,110.68,100.0,108.5157,108.5157,108.5157,108.5157,100.0
2024-07-29 11:05:00,110.68,110.68,110.68,110.68,0.0,108.5157,108.5157,108.5157,108.5157,0.0
2024-07-29 11:10:00,110.78,110.78,110.78,110.78,100.0,108.6137,108.6137,108.6137,108.6137,100.0
2024-07-29 11:15:00,110.76,110.76,110.76,110.76,100.0,108.5941,108.5941,108.5941,108.5941,100.0
2024-07-29 11:20:00,110.76,110.76,110.76,110.76,0.0,108.5941,108.5941,108.5941,108.5941,0.0
2024-07-29 11:25:00,111.0,111.02,110.98,111.02,732.0,108.8294,108.849,108.8098,108.849,732.0
2024-07-29 11:30:00,110.94,110.94,110.94,110.94,200.0,108.7706,108.7706,108.7706,108.7706,200.0
2024-07-29 11:35:00,111.05,111.05,111.05,111.05,100.0,108.8785,108.8785,108.8785,108.8785,100.0
2024-07-29 11:40:00,111.0,111.0,110.96,111.0,300.0,108.8294,108.8294,108.7902,108.8294,300.0
2024-07-29 11:45:00,110.92,111.08,110.92,111.04,600.0,108.751,108.9079,108.751,108.8687,600.0
2024-07-29 11:50:00,111.08,111.08,111.08,111.08,100.0,108.9079,108.9079,108.9079,108.9079,100.0
2024-07-29 11:55:00,111.07,111.07,111.07,111.07,100.0,108.8981,108.8981,108.8981,108.8981,100.0
2024-07-29 12:00:00,111.12,111.23,111.12,111.15,590.0,108.9471,109.0549,108.9471,108.9765,590.0
2024-07-29 12:05:00,111.26,111.26,111.26,111.26,100.0,109.0844,109.0844,109.0844,109.0844,100.0
2024-07-29 12:10:00,111.26,111.26,111.26,111.26,100.0,109.0844,109.0844,109.0844,109.0844,100.0
2024-07-29 12:15:00,111.39,111.48,111.34,111.42,1200.0,109.2118,109.3001,109.1628,109.2412,1200.0
2024-07-29 12:20:00,111.44,111.44,111.44,111.44,200.0,109.2608,109.2608,109.2608,109.2608,200.0
2024-07-29 12:25:00,111.37,111.37,111.28,111.28,500.0,109.1922,109.1922,109.104,109.104,500.0
2024-07-29 12:30:00,111.29,111.46,111.29,111.38,800.0,109.1138,109.2804,109.1138,109.202,800.0
2024-07-29 12:35:00,111.44,111.45,111.39,111.42,1000.0,109.2608,109.2706,109.2118,109.2412,1000.0
2024-07-29 12:40:00,111.42,111.42,111.27,111.32,1057.0,109.2412,109.2412,109.0942,109.1432,1057.0
2024-07-29 12:45:00,111.31,111.41,111.3,111.41,400.0,109.1334,109.2314,109.1236,109.2314,400.0
2024-07-29 12:50:00,111.45,111.47,111.45,111.45,1071.0,109.2706,109.2902,109.2706,109.2706,1071.0
2024-07-29 12:55:00,111.53,111.53,111.48,111.48,300.0,109.3491,109.3491,109.3001,109.3001,300.0
2024-07-29 13:00:00,111.46,111.49,111.31,111.48,2000.0,109.2804,109.3099,109.1334,109.3001,2000.0
2024-07-29 13:05:00,111.52,111.53,111.4,111.43,700.0,109.3393,109.3491,109.2216,109.251,700.0
2024-07-29 13:10:00,111.53,111.55,111.53,111.55,200.0,109.3491,109.3687,109.3491,109.3687,200.0
2024-07-29 13:15:00,111.53,111.53,111.32,111.32,500.0,109.3491,109.3491,109.1432,109.1432,500.0
2024-07-29 13:20:00,111.31,111.31,111.25,111.25,400.0,109.1334,109.1334,109.0746,109.0746,400.0
2024-07-29 13:25:00,111.25,111.25,111.25,111.25,0.0,109.0746,109.0746,109.0746,109.0746,0.0
2024-07-29 13:30:00,111.2,111.31,111.14,111.31,300.0,109.0255,109.1334,108.9667,109.1334,300.0
2024-07-29 13:35:00,111.41,111.41,111.21,111.21,901.0,109.2314,109.2314,109.0353,109.0353,901.0
2024-07-29 13:40:00,111.21,111.34,111.21,111.34,200.0,109.0353,109.1628,109.0353,109.1628,200.0
2024-07-29 13:45:00,111.34,111.34,111.32,111.32,295.0,109.1628,109.1628,109.1432,109.1432,295.0
2024-07-29 13:50:00,111.18,111.18,111.17,111.17,457.0,109.0059,109.0059,108.9961,108.9961,457.0
2024-07-29 13:55:00,111.19,111.19,111.13,111.13,1696.0,109.0157,109.0157,108.9569,108.9569,1696.0
2024-07-29 14:00:00,111.13,111.13,111.08,111.08,300.0,108.9569,108.9569,108.9079,108.9079,300.0
2024-07-29 14:05:00,111.1,111.1,111.1,111.1,100.0,108.9275,108.9275,108.9275,108.9275,100.0
2024-07-29 14:10:00,110.87,110.89,110.76,110.76,559.0,108.702,108.7216,108.5941,108.5941,559.0
2024-07-29 14:15:00,110.71,110.85,110.71,110.85,400.0,108.5451,108.6824,108.5451,108.6824,400.0
2024-07-29 14:20:00,110.89,111.05,110.89,111.0,718.0,108.7216,108.8785,108.7216,108.8294,718.0
2024-07-29 14:25:00,111.14,111.14,111.14,111.14,100.0,108.9667,108.9667,108.9667,108.9667,100.0
2024-07-29 14:30:00,111.23,111.23,111.23,111.23,100.0,109.0549,109.0549,109.0549,109.0549,100.0
2024-07-29 14:35:00,110.99,110.99,110.99,110.99,200.0,108.8196,108.8196,108.8196,108.8196,200.0
2024-07-29 14:40:00,110.99,111.0,110.97,110.97,683.0,108.8196,108.8294,108.8,108.8,683.0
2024-07-29 14:45:00,111.1,111.1,111.07,111.07,300.0,108.9275,108.9275,108.8981,108.8981,300.0
2024-07-29 14:50:00,111.2,111.2,111.19,111.2,400.0,109.0255,109.0255,109.0157,109.0255,400.0
2024-07-29 14:55:00,111.31,111.32,111.28,111.28,657.0,109.1334,109.1432,109.104,109.104,657.0
2024-07-29 15:00:00,111.25,111.25,111.22,111.24,400.0,109.0746,109.0746,109.0451,109.0647,400.0
2024-07-29 15:05:00,111.25,111.25,111.16,111.16,706.0,109.0746,109.0746,108.9863,108.9863,706.0
2024-07-29 15:10:00,111.18,111.18,111.11,111.11,1035.0,109.0059,109.0059,108.9373,108.9373,1035.0
2024-07-29 15:15:00,111.11,111.11,111.07,111.1,500.0,108.9373,108.9373,108.8981,108.9275,500.0
2024-07-29 15:20:00,111.33,111.33,111.26,111.26,400.0,109.153,109.153,109.0844,109.0844,400.0
2024-07-29 15:25:00,111.46,111.46,111.46,111.46,100.0,109.2804,109.2804,109.2804,109.2804,100.0
2024-07-29 15:30:00,111.42,111.44,111.37,111.42,700.0,109.2412,109.2608,109.1922,109.2412,700.0
2024-07-29 15:35:00,111.44,111.59,111.44,111.59,957.0,109.2608,109.4079,109.2608,109.4079,957.0
2024-07-29 15:40:00,111.61,111.79,111.61,111.75,2500.0,109.4275,109.604,109.4275,109.5648,2500.0
2024-07-29 15:45:00,111.75,112.08,111.75,112.08,2007.0,109.5648,109.8883,109.5648,109.8883,2007.0
2024-07-29 15:50:00,112.09,112.09,111.74,111.76,1657.0,109.8981,109.8981,109.555,109.5746,1657.0
2024-07-29 15:55:00,111.75,111.92,111.73,111.76,10052.0,109.5648,109.7314,109.5452,109.5746,10052.0
2024-07-30 09:30:00,115.0,115.22,114.15,114.29,4182.0,112.7512,112.9669,111.9178,112.0551,4182.0
2024-07-30 09:35:00,114.02,114.02,113.47,113.98,2431.0,111.7904,111.7904,111.2511,111.7512,2431.0
2024-07-30 09:40:00,113.61,114.23,113.4,114.13,1495.0,111.3884,111.9963,111.1825,111.8982,1495.0
2024-07-30 09:45:00,113.88,113.88,113.5,113.86,1916.0,111.6531,111.6531,111.2806,111.6335,1916.0
2024-07-30 09:50:00,113.72,114.49,113.72,114.44,1764.0,111.4963,112.2512,111.4963,112.2022,1764.0
2024-07-30 09:55:00,114.42,114.49,114.15,114.35,5275.0,112.1826,112.2512,111.9178,112.1139,5275.0
2024-07-30 10:00:00,114.27,114.32,114.0,114.07,3998.0,112.0355,112.0845,111.7708,111.8394,3998.0
2024-07-30 10:05:00,114.01,114.09,113.66,113.69,1100.0,111.7806,111.859,111.4374,111.4668,1100.0
2024-07-30 10:10:00,113.74,113.77,113.54,113.54,2248.0,111.5159,111.5453,111.3198,111.3198,2248.0
2024-07-30 10:15:00,113.43,113.54,113.35,113.54,2014.0,111.2119,111.3198,111.1335,111.3198,2014.0
2024-07-30 10:20:00,113.48,113.48,112.88,113.02,1041.0,111.2609,111.2609,110.6727,110.8099,1041.0
2024-07-30 10:25:00,113.2,113.21,112.66,113.01,2329.0,110.9864,110.9962,110.457,110.8001,2329.0
2024-07-30 10:30:00,113.05,113.05,112.64,112.64,1776.0,110.8394,110.8394,110.4374,110.4374,1776.0
2024-07-30 10:35:00,112.62,112.69,112.51,112.69,1000.0,110.4178,110.4864,110.3099,110.4864,1000.0
2024-07-30 10:40:00,112.89,113.35,112.83,113.29,2994.0,110.6825,111.1335,110.6237,111.0747,2994.0
2024-07-30 10:45:00,113.49,113.7,113.43,113.5,3430.0,111.2707,111.4766,111.2119,111.2806,3430.0
2024-07-30 10:50:00,113.57,113.75,113.55,113.75,1577.0,111.3492,111.5257,111.3296,111.5257,1577.0
2024-07-30 10:55:00,113.69,113.69,113.16,113.3,985.0,111.4668,111.4668,110.9472,111.0845,985.0
2024-07-30 11:00:00,113.33,113.76,113.33,113.72,1010.0,111.1139,111.5355,111.1139,111.4963,1010.0
2024-07-30 11:05:00,113.7,113.9,113.69,113.78,3879.0,111.4766,111.6727,111.4668,111.5551,3879.0
2024-07-30 11:10:00,113.74,113.8,113.62,113.77,1689.0,111.5159,111.5747,111.3982,111.5453,1689.0
2024-07-30 11:15:00,113.77,113.77,113.58,113.65,775.0,111.5453,111.5453,111.359,111.4276,775.0
2024-07-30 11:20:00,113.76,113.78,113.56,113.56,1851.0,111.5355,111.5551,111.3394,111.3394,1851.0
2024-07-30 11:25:00,113.63,113.73,113.52,113.52,1900.0,111.408,111.5061,111.3002,111.3002,1900.0
2024-07-30 11:30:00,113.57,113.63,113.57,113.63,900.0,111.3492,111.408,111.3492,111.408,900.0
2024-07-30 11:35:00,113.68,113.68,113.56,113.58,1971.0,111.457,111.457,111.3394,111.359,1971.0
2024-07-30 11:40:00,113.62,113.79,113.62,113.68,3190.0,111.3982,111.5649,111.3982,111.457,3190.0
2024-07-30 11:45:00,113.61,113.61,113.19,113.19,1100.0,111.3884,111.3884,110.9766,110.9766,1100.0
2024-07-30 11:50:00,113.25,113.25,113.25,113.25,100.0,111.0354,111.0354,111.0354,111.0354,100.0
2024-07-30 11:55:00,113.15,113.15,112.85,112.85,700.0,110.9374,110.9374,110.6433,110.6433,700.0
2024-07-30 12:00:00,112.84,112.99,112.84,112.99,1355.0,110.6335,110.7805,110.6335,110.7805,1355.0
2024-07-30 12:05:00,112.96,113.08,112.89,113.08,1202.0,110.7511,110.8688,110.6825,110.8688,1202.0
2024-07-30 12:10:00,113.11,113.11,113.06,113.06,300.0,110.8982,110.8982,110.8492,110.8492,300.0
2024-07-30 12:15:00,112.7,112.7,112.28,112.28,1018.0,110.4962,110.4962,110.0844,110.0844,1018.0
2024-07-30 12:20:00,112.01,112.21,112.0,112.21,700.0,109.8197,110.0158,109.8099,110.0158,700.0
2024-07-30 12:25:00,112.43,112.48,112.43,112.48,289.0,110.2315,110.2805,110.2315,110.2805,289.0
2024-07-30 12:30:00,112.58,112.58,112.43,112.43,200.0,110.3785,110.3785,110.2315,110.2315,200.0
2024-07-30 12:35:00,112.42,112.42,112.25,112.25,565.0,110.2217,110.2217,110.055,110.055,565.0
2024-07-30 12:40:00,111.85,111.85,111.25,111.25,3221.0,109.6628,109.6628,109.0746,109.0746,3221.0
2024-07-30 12:45:00,111.33,111.53,111.27,111.38,3249.0,109.153,109.3491,109.0942,109.202,3249.0
2024-07-30 12:50:00,111.37,111.78,111.37,111.78,2075.0,109.1922,109.5942,109.1922,109.5942,2075.0
2024-07-30 12:55:00,111.77,111.93,111.77,111.93,700.0,109.5844,109.7413,109.5844,109.7413,700.0
2024-07-30 13:00:00,111.76,111.79,111.76,111.79,200.0,109.5746,109.604,109.5746,109.604,200.0
2024-07-30 13:05:00,111.79,111.79,111.79,111.79,0.0,109.604,109.604,109.604,109.604,0.0
2024-07-30 13:10:00,111.95,112.16,111.95,112.16,400.0,109.7609,109.9668,109.7609,109.9668,400.0
2024-07-30 13:15:00,112.12,112.12,111.84,111.85,700.0,109.9275,109.9275,109.653,109.6628,700.0
2024-07-30 13:20:00,112.0,112.01,111.94,111.94,500.0,109.8099,109.8197,109.7511,109.7511,500.0
2024-07-30 13:25:00,111.94,112.02,111.8,111.8,1214.0,109.7511,109.8295,109.6138,109.6138,1214.0
2024-07-30 13:30:00,111.71,111.9,111.71,111.85,1000.0,109.5256,109.7118,109.5256,109.6628,1000.0
2024-07-30 13:35:00,111.85,112.02,111.79,112.01,700.0,109.6628,109.8295,109.604,109.8197,700.0
2024-07-30 13:40:00,112.02,112.02,111.92,111.97,500.0,109.8295,109.8295,109.7314,109.7805,500.0
2024-07-30 13:45:00,111.98,111.98,111.78,111.83,600.0,109.7903,109.7903,109.5942,109.6432,600.0
2024-07-30 13:50:00,111.78,111.78,111.65,111.65,557.0,109.5942,109.5942,109.4667,109.4667,557.0
2024-07-30 13:55:00,111.71,111.73,111.61,111.61,1813.0,109.5256,109.5452,109.4275,109.4275,1813.0
2024-07-30 14:00:00,111.54,111.76,111.54,111.76,500.0,109.3589,109.5746,109.3589,109.5746,500.0
2024-07-30 14:05:00,111.8,112.06,111.8,112.03,2304.0,109.6138,109.8687,109.6138,109.8393,2304.0
2024-07-30 14:10:00,112.15,112.28,112.15,112.27,500.0,109.957,110.0844,109.957,110.0746,500.0
2024-07-30 14:15:00,112.36,112.49,112.36,112.46,400.0,110.1628,110.2903,110.1628,110.2609,400.0
2024-07-30 14:20:00,112.46,112.46,112.41,112.41,300.0,110.2609,110.2609,110.2119,110.2119,300.0
2024-07-30 14:25:00,112.36,112.43,112.35,112.39,984.0,110.1628,110.2315,110.153,110.1923,984.0
2024-07-30 14:30:00,112.34,112.34,112.2,112.2,929.0,110.1432,110.1432,110.006,110.006,929.0
2024-07-30 14:35:00,112.02,112.1,111.85,111.85,700.0,109.8295,109.9079,109.6628,109.6628,700.0
2024-07-30 14:40:00,111.69,111.75,111.69,111.75,600.0,109.5059,109.5648,109.5059,109.5648,600.0
2024-07-30 14:45:00,111.71,111.78,111.64,111.78,600.0,109.5256,109.5942,109.4569,109.5942,600.0
2024-07-30 14:50:00,111.82,112.12,111.81,112.08,846.0,109.6334,109.9275,109.6236,109.8883,846.0
2024-07-30 14:55:00,112.06,112.11,112.06,112.1,500.0,109.8687,109.9177,109.8687,109.9079,500.0
2024-07-30 15:00:00,112.03,112.05,112.01,112.05,500.0,109.8393,109.8589,109.8197,109.8589,500.0
2024-07-30 15:05:00,112.01,112.13,112.01,112.12,1670.0,109.8197,109.9373,109.8197,109.9275,1670.0
2024-07-30 15:10:00,112.11,112.13,112.01,112.01,1732.0,109.9177,109.9373,109.8197,109.8197,1732.0
2024-07-30 15:15:00,112.08,112.31,112.08,112.31,1622.0,109.8883,110.1138,109.8883,110.1138,1622.0
2024-07-30 15:20:00,112.4,112.4,112.19,112.19,1390.0,110.2021,110.2021,109.9962,109.9962,1390.0
2024-07-30 15:25:00,112.14,112.23,112.14,112.19,1400.0,109.9471,110.0354,109.9471,109.9962,1400.0
2024-07-30 15:30:00,112.12,112.18,112.07,112.16,1014.0,109.9275,109.9864,109.8785,109.9668,1014.0
2024-07-30 15:35:00,112.13,112.13,111.49,111.59,3278.0,109.9373,109.9373,109.3099,109.4079,3278.0
2024-07-30 15:40:00,111.6,111.7,111.6,111.7,921.0,109.4177,109.5158,109.4177,109.5158,921.0
2024-07-30 15:45:00,111.83,112.3,111.83,112.3,2210.0,109.6432,110.104,109.6432,110.104,2210.0
2024-07-30 15:50:00,112.3,112.31,111.94,112.06,2884.0,110.104,110.1138,109.7511,109.8687,2884.0
2024-07-30 15:55:00,112.06,112.21,112.01,112.2,5808.0,109.8687,110.0158,109.8197,110.006,5808.0
2024-07-31 09:30:00,112.1,112.1,112.1,112.1,993.0,109.9079,109.9079,109.9079,109.9079,993.0
2024-07-31 09:35:00,112.07,112.07,112.01,112.01,403.0,109.8785,109.8785,109.8197,109.8197,403.0
2024-07-31 09:40:00,112.01,112.01,112.01,112.01,0.0,109.8197,109.8197,109.8197,109.8197,0.0
2024-07-31 09:45:00,112.19,112.41,112.19,112.41,257.0,109.9962,110.2119,109.9962,110.2119,257.0
2024-07-31 09:50:00,112.09,112.09,112.08,112.08,400.0,109.8981,109.8981,109.8883,109.8883,400.0
2024-07-31 09:55:00,112.08,112.55,112.08,112.55,900.0,109.8883,110.3491,109.8883,110.3491,900.0
2024-07-31 10:00:00,112.63,112.63,112.54,112.54,600.0,110.4276,110.4276,110.3393,110.3393,600.0
2024-07-31 10:05:00,112.54,112.54,112.54,112.54,0.0,110.3393,110.3393,110.3393,110.3393,0.0
2024-07-31 10:10:00,112.82,113.11,112.82,113.08,1851.0,110.6138,110.8982,110.6138,110.8688,1851.0
2024-07-31 10:15:00,113.11,113.21,113.11,113.21,500.0,110.8982,110.9962,110.8982,110.9962,500.0
2024-07-31 10:20:00,113.14,113.27,113.14,113.27,400.0,110.9276,111.055,110.9276,111.055,400.0
2024-07-31 10:25:00,113.34,113.34,113.34,113.34,100.0,111.1237,111.1237,111.1237,111.1237,100.0
2024-07-31 10:30:00,113.6,113.6,113.51,113.51,500.0,111.3786,111.3786,111.2904,111.2904,500.0
2024-07-31 10:35:00,113.54,113.54,113.36,113.36,900.0,111.3198,111.3198,111.1433,111.1433,900.0
2024-07-31 10:40:00,113.45,113.45,113.45,113.45,100.0,111.2315,111.2315,111.2315,111.2315,100.0
2024-07-31 10:45:00,113.52,113.52,113.48,113.49,600.0,111.3002,111.3002,111.2609,111.2707,600.0
2024-07-31 10:50:00,113.42,113.42,113.35,113.36,518.0,111.2021,111.2021,111.1335,111.1433,518.0
2024-07-31 10:55:00,113.28,113.28,113.22,113.24,400.0,111.0649,111.0649,111.006,111.0256,400.0
2024-07-31 11:00:00,113.36,113.44,113.36,113.37,500.0,111.1433,111.2217,111.1433,111.1531,500.0
2024-07-31 11:05:00,113.39,113.49,113.35,113.49,619.0,111.1727,111.2707,111.1335,111.2707,619.0
2024-07-31 11:10:00,113.39,113.39,113.39,113.39,100.0,111.1727,111.1727,111.1727,111.1727,100.0
2024-07-31 11:15:00,113.36,113.36,113.36,113.36,100.0,111.1433,111.1433,111.1433,111.1433,100.0
2024-07-31 11:20:00,113.36,113.36,113.36,113.36,0.0,111.1433,111.1433,111.1433,111.1433,0.0
2024-07-31 11:25:00,113.38,113.38,113.07,113.07,1100.0,111.1629,111.1629,110.859,110.859,1100.0
2024-07-31 11:30:00,113.03,113.05,112.84,112.84,1204.0,110.8197,110.8394,110.6335,110.6335,1204.0
2024-07-31 11:35:00,112.79,113.11,112.79,113.11,600.0,110.5844,110.8982,110.5844,110.8982,600.0
2024-07-31 11:40:00,113.25,113.27,113.21,113.27,520.0,111.0354,111.055,110.9962,111.055,520.0
2024-07-31 11:45:00,113.27,113.27,113.27,113.27,0.0,111.055,111.055,111.055,111.055,0.0
2024-07-31 11:50:00,113.27,113.27,113.27,113.27,0.0,111.055,111.055,111.055,111.055,0.0
2024-07-31 11:55:00,112.81,112.81,112.56,112.57,698.0,110.604,110.604,110.3589,110.3687,698.0
2024-07-31 12:00:00,112.58,112.62,112.48,112.48,954.0,110.3785,110.4178,110.2805,110.2805,954.0
2024-07-31 12:05:00,112.55,112.62,112.55,112.62,200.0,110.3491,110.4178,110.3491,110.4178,200.0
2024-07-31 12:10:00,112.68,112.68,112.61,112.61,419.0,110.4766,110.4766,110.408,110.408,419.0
2024-07-31 12:15:00,112.59,112.69,112.53,112.53,700.0,110.3883,110.4864,110.3295,110.3295,700.0
2024-07-31 12:20:00,112.51,112.51,112.51,112.51,100.0,110.3099,110.3099,110.3099,110.3099,100.0
2024-07-31 12:25:00,112.67,112.7,112.66,112.7,300.0,110.4668,110.4962,110.457,110.4962,300.0
2024-07-31 12:30:00,112.61,112.61,112.6,112.6,200.0,110.408,110.408,110.3982,110.3982,200.0
2024-07-31 12:35:00,112.56,112.6,112.56,112.6,200.0,110.3589,110.3982,110.3589,110.3982,200.0
2024-07-31 12:40:00,112.6,112.6,112.6,112.6,0.0,110.3982,110.3982,110.3982,110.3982,0.0
2024-07-31 12:45:00,112.6,112.6,112.6,112.6,0.0,110.3982,110.3982,110.3982,110.3982,0.0
2024-07-31 12:50:00,112.58,112.6,112.58,112.6,200.0,110.3785,110.3982,110.3785,110.3982,200.0
2024-07-31 12:55:00,112.39,112.39,112.17,112.17,400.0,110.1923,110.1923,109.9766,109.9766,400.0
2024-07-31 13:00:00,112.11,112.14,112.1,112.1,519.0,109.9177,109.9471,109.9079,109.9079,519.0
2024-07-31 13:05:00,111.83,111.83,111.83,111.83,100.0,109.6432,109.6432,109.6432,109.6432,100.0
2024-07-31 13:10:00,111.66,111.68,111.66,111.66,500.0,109.4765,109.4961,109.4765,109.4765,500.0
2024-07-31 13:15:00,111.66,111.8,111.64,111.78,600.0,109.4765,109.6138,109.4569,109.5942,600.0
2024-07-31 13:20:00,111.64,111.64,111.64,111.64,100.0,109.4569,109.4569,109.4569,109.4569,100.0
2024-07-31 13:25:00,111.48,111.59,111.34,111.59,800.0,109.3001,109.4079,109.1628,109.4079,800.0
2024-07-31 13:30:00,111.59,111.59,111.59,111.59,0.0,109.4079,109.4079,109.4079,109.4079,0.0
2024-07-31 13:35:00,111.49,111.49,111.49,111.49,100.0,109.3099,109.3099,109.3099,109.3099,100.0
2024-07-31 13:40:00,111.53,111.53,111.53,111.53,100.0,109.3491,109.3491,109.3491,109.3491,100.0
2024-07-31 13:45:00,111.57,111.61,111.57,111.59,300.0,109.3883,109.4275,109.3883,109.4079,300.0
2024-07-31 13:50:00,111.6,111.6,111.59,111.59,300.0,109.4177,109.4177,109.4079,109.4079,300.0
2024-07-31 13:55:00,111.71,111.76,111.71,111.76,746.0,109.5256,109.5746,109.5256,109.5746,746.0
2024-07-31 14:00:00,111.69,111.93,111.69,111.93,600.0,109.5059,109.7413,109.5059,109.7413,600.0
2024-07-31 14:05:00,111.93,111.93,111.68,111.76,719.0,109.7413,109.7413,109.4961,109.5746,719.0
2024-07-31 14:10:00,111.84,111.84,111.84,111.84,100.0,109.653,109.653,109.653,109.653,100.0
2024-07-31 14:15:00,111.78,111.78,111.68,111.68,200.0,109.5942,109.5942,109.4961,109.4961,200.0
2024-07-31 14:20:00,111.78,111.78,111.78,111.78,100.0,109.5942,109.5942,109.5942,109.5942,100.0
2024-07-31 14:25:00,111.64,111.64,111.64,111.64,200.0,109.4569,109.4569,109.4569,109.4569,200.0
2024-07-31 14:30:00,111.68,112.04,111.68,112.04,1027.0,109.4961,109.8491,109.4961,109.8491,1027.0
2024-07-31 14:35:00,111.89,112.09,111.81,112.09,700.0,109.702,109.8981,109.6236,109.8981,700.0
2024-07-31 14:40:00,112.05,112.43,112.05,112.43,477.0,109.8589,110.2315,109.8589,110.2315,477.0
2024-07-31 14:45:00,112.44,112.53,112.44,112.53,200.0,110.2413,110.3295,110.2413,110.3295,200.0
2024-07-31 14:50:00,112.47,112.47,112.47,112.47,120.0,110.2707,110.2707,110.2707,110.2707,120.0
2024-07-31 14:55:00,112.46,112.46,112.28,112.3,500.0,110.2609,110.2609,110.0844,110.104,500.0
2024-07-31 15:00:00,112.31,112.31,112.26,112.26,300.0,110.1138,110.1138,110.0648,110.0648,300.0
2024-07-31 15:05:00,112.14,112.14,111.81,111.97,901.0,109.9471,109.9471,109.6236,109.7805,901.0
2024-07-31 15:10:00,111.89,112.01,111.89,111.93,300.0,109.702,109.8197,109.702,109.7413,300.0
2024-07-31 15:15:00,111.92,112.0,111.76,111.76,500.0,109.7314,109.8099,109.5746,109.5746,500.0
2024-07-31 15:20:00,111.68,111.74,111.63,111.65,600.0,109.4961,109.555,109.4471,109.4667,600.0
2024-07-31 15:25:00,111.63,111.79,111.63,111.77,300.0,109.4471,109.604,109.4471,109.5844,300.0
2024-07-31 15:30:00,111.51,111.57,111.51,111.57,200.0,109.3295,109.3883,109.3295,109.3883,200.0
2024-07-31 15:35:00,111.59,111.59,111.37,111.37,1343.0,109.4079,109.4079,109.1922,109.1922,1343.0
2024-07-31 15:40:00,111.32,111.56,111.32,111.56,1941.0,109.1432,109.3785,109.1432,109.3785,1941.0
2024-07-31 15:45:00,111.5,111.76,111.48,111.72,3659.0,109.3197,109.5746,109.3001,109.5354,3659.0
2024-07-31 15:50:00,111.63,111.66,111.26,111.38,1987.0,109.4471,109.4765,109.0844,109.202,1987.0
2024-07-31 15:55:00,111.46,111.56,111.26,111.26,11474.0,109.2804,109.3785,109.0844,109.0844,11474.0
2024-08-01 09:30:00,112.88,112.88,112.88,112.88,100.0,110.6727,110.6727,110.6727,110.6727,100.0
2024-08-01 09:35:00,112.63,112.89,112.63,112.89,400.0,110.4276,110.6825,110.4276,110.6825,400.0
2024-08-01 09:40:00,112.58,112.58,112.35,112.41,420.0,110.3785,110.3785,110.153,110.2119,420.0
2024-08-01 09:45:00,112.55,112.55,112.17,112.2,725.0,110.3491,110.3491,109.9766,110.006,725.0
2024-08-01 09:50:00,112.2,112.21,111.99,112.12,657.0,110.006,110.0158,109.8001,109.9275,657.0
2024-08-01 09:55:00,112.12,112.12,112.12,112.12,0.0,109.9275,109.9275,109.9275,109.9275,0.0
2024-08-01 10:00:00,112.28,112.28,112.28,112.28,157.0,110.0844,110.0844,110.0844,110.0844,157.0
2024-08-01 10:05:00,112.45,112.45,112.45,112.45,100.0,110.2511,110.2511,110.2511,110.2511,100.0
2024-08-01 10:10:00,112.34,112.34,112.34,112.34,100.0,110.1432,110.1432,110.1432,110.1432,100.0
2024-08-01 10:15:00,112.34,112.34,112.34,112.34,0.0,110.1432,110.1432,110.1432,110.1432,0.0
2024-08-01 10:20:00,112.05,112.09,112.05,112.09,700.0,109.8589,109.8981,109.8589,109.8981,700.0
2024-08-01 10:25:00,112.09,112.09,112.09,112.09,0.0,109.8981,109.8981,109.8981,109.8981,0.0
2024-08-01 10:30:00,112.09,112.09,112.09,112.09,0.0,109.8981,109.8981,109.8981,109.8981,0.0
2024-08-01 10:35:00,111.74,111.74,111.69,111.7,300.0,109.555,109.555,109.5059,109.5158,300.0
2024-08-01 10:40:00,111.65,111.65,111.65,111.65,100.0,109.4667,109.4667,109.4667,109.4667,100.0
2024-08-01 10:45:00,111.75,111.76,111.74,111.76,400.0,109.5648,109.5746,109.555,109.5746,400.0
2024-08-01 10:50:00,111.65,111.68,111.65,111.68,407.0,109.4667,109.4961,109.4667,109.4961,407.0
2024-08-01 10:55:00,111.68,111.8,111.68,111.69,408.0,109.4961,109.6138,109.4961,109.5059,408.0
2024-08-01 11:00:00,111.68,111.84,111.68,111.76,500.0,109.4961,109.653,109.4961,109.5746,500.0
2024-08-01 11:05:00,111.77,111.83,111.74,111.83,400.0,109.5844,109.6432,109.555,109.6432,400.0
2024-08-01 11:10:00,111.76,111.76,111.76,111.76,100.0,109.5746,109.5746,109.5746,109.5746,100.0
2024-08-01 11:15:00,111.64,111.64,111.64,111.64,100.0,109.4569,109.4569,109.4569,109.4569,100.0
2024-08-01 11:20:00,111.61,111.61,111.61,111.61,109.0,109.4275,109.4275,109.4275,109.4275,109.0
2024-08-01 11:25:00,111.7,111.7,111.6,111.6,225.0,109.5158,109.5158,109.4177,109.4177,225.0
2024-08-01 11:30:00,111.72,111.72,111.72,111.72,100.0,109.5354,109.5354,109.5354,109.5354,100.0
2024-08-01 11:35:00,111.72,111.75,111.72,111.75,272.0,109.5354,109.5648,109.5354,109.5648,272.0
2024-08-01 11:40:00,111.76,111.76,111.76,111.76,100.0,109.5746,109.5746,109.5746,109.5746,100.0
2024-08-01 11:45:00,111.76,111.86,111.76,111.81,500.0,109.5746,109.6726,109.5746,109.6236,500.0
2024-08-01 11:50:00,111.81,111.81,111.79,111.81,557.0,109.6236,109.6236,109.604,109.6236,557.0
2024-08-01 11:55:00,111.81,111.9,111.81,111.9,1100.0,109.6236,109.7118,109.6236,109.7118,1100.0
2024-08-01 12:00:00,111.92,111.93,111.78,111.79,700.0,109.7314,109.7413,109.5942,109.604,700.0
2024-08-01 12:05:00,111.91,111.91,111.91,111.91,100.0,109.7216,109.7216,109.7216,109.7216,100.0
2024-08-01 12:10:00,111.89,111.89,111.65,111.66,366.0,109.702,109.702,109.4667,109.4765,366.0
2024-08-01 12:15:00,111.73,111.82,111.73,111.82,400.0,109.5452,109.6334,109.5452,109.6334,400.0
2024-08-01 12:20:00,111.65,111.7,111.65,111.7,200.0,109.4667,109.5158,109.4667,109.5158,200.0
2024-08-01 12:25:00,111.69,111.83,111.69,111.83,1257.0,109.5059,109.6432,109.5059,109.6432,1257.0
2024-08-01 12:30:00,111.74,111.79,111.74,111.79,300.0,109.555,109.604,109.555,109.604,300.0
2024-08-01 12:35:00,111.73,111.83,111.73,111.83,300.0,109.5452,109.6432,109.5452,109.6432,300.0
2024-08-01 12:40:00,111.72,111.73,111.72,111.73,500.0,109.5354,109.5452,109.5354,109.5452,500.0
2024-08-01 12:45:00,111.63,111.63,111.63,111.63,100.0,109.4471,109.4471,109.4471,109.4471,100.0
2024-08-01 12:50:00,111.4,111.53,111.4,111.53,500.0,109.2216,109.3491,109.2216,109.3491,500.0
2024-08-01 12:55:00,111.45,111.51,111.39,111.39,500.0,109.2706,109.3295,109.2118,109.2118,500.0
2024-08-01 13:00:00,111.42,111.5,111.42,111.42,300.0,109.2412,109.3197,109.2412,109.2412,300.0
2024-08-01 13:05:00,111.39,111.41,111.39,111.41,300.0,109.2118,109.2314,109.2118,109.2314,300.0
2024-08-01 13:10:00,111.47,111.54,111.47,111.54,410.0,109.2902,109.3589,109.2902,109.3589,410.0
2024-08-01 13:15:00,111.47,111.47,111.42,111.42,200.0,109.2902,109.2902,109.2412,109.2412,200.0
2024-08-01 13:20:00,111.45,111.48,111.45,111.48,400.0,109.2706,109.3001,109.2706,109.3001,400.0
2024-08-01 13:25:00,111.47,111.48,111.35,111.35,700.0,109.2902,109.3001,109.1726,109.1726,700.0
2024-08-01 13:30:00,111.35,111.35,111.35,111.35,0.0,109.1726,109.1726,109.1726,109.1726,0.0
2024-08-01 13:35:00,111.26,111.29,111.24,111.24,400.0,109.0844,109.1138,109.0647,109.0647,400.0
2024-08-01 13:40:00,111.24,111.24,111.24,111.24,100.0,109.0647,109.0647,109.0647,109.0647,100.0
2024-08-01 13:45:00,111.19,111.19,111.16,111.16,200.0,109.0157,109.0157,108.9863,108.9863,200.0
2024-08-01 13:50:00,111.16,111.16,111.16,111.16,0.0,108.9863,108.9863,108.9863,108.9863,0.0
2024-08-01 13:55:00,111.41,111.41,111.41,111.41,100.0,109.2314,109.2314,109.2314,109.2314,100.0
2024-08-01 14:00:00,111.41,111.41,111.41,111.41,0.0,109.2314,109.2314,109.2314,109.2314,0.0
2024-08-01 14:05:00,111.34,111.34,111.27,111.27,395.0,109.1628,109.1628,109.0942,109.0942,395.0
2024-08-01 14:10:00,111.27,111.27,111.27,111.27,0.0,109.0942,109.0942,109.0942,109.0942,0.0
2024-08-01 14:15:00,111.16,111.17,111.14,111.17,300.0,108.9863,108.9961,108.9667,108.9961,300.0
2024-08-01 14:20:00,111.24,111.26,111.24,111.26,542.0,109.0647,109.0844,109.0647,109.0844,542.0
2024-08-01 14:25:00,111.19,111.3,111.19,111.3,300.0,109.0157,109.1236,109.0157,109.1236,300.0
2024-08-01 14:30:00,111.27,111.33,111.25,111.33,300.0,109.0942,109.153,109.0746,109.153,300.0
2024-08-01 14:35:00,111.38,111.45,111.37,111.45,400.0,109.202,109.2706,109.1922,109.2706,400.0
2024-08-01 14:40:00,111.41,111.55,111.37,111.37,1000.0,109.2314,109.3687,109.1922,109.1922,1000.0
2024-08-01 14:45:00,111.29,111.3,111.29,111.3,300.0,109.1138,109.1236,109.1138,109.1236,300.0
2024-08-01 14:50:00,111.22,111.34,111.22,111.29,300.0,109.0451,109.1628,109.0451,109.1138,300.0
2024-08-01 14:55:00,111.41,111.41,111.4,111.4,300.0,109.2314,109.2314,109.2216,109.2216,300.0
2024-08-01 15:00:00,111.4,111.4,111.4,111.4,0.0,109.2216,109.2216,109.2216,109.2216,0.0
2024-08-01 15:05:00,111.28,111.33,111.28,111.33,400.0,109.104,109.153,109.104,109.153,400.0
2024-08-01 15:10:00,111.33,111.33,111.33,111.33,0.0,109.153,109.153,109.153,109.153,0.0
2024-08-01 15:15:00,111.25,111.37,111.25,111.37,600.0,109.0746,109.1922,109.0746,109.1922,600.0
2024-08-01 15:20:00,111.4,111.49,111.4,111.46,600.0,109.2216,109.3099,109.2216,109.2804,600.0
2024-08-01 15:25:00,111.54,111.66,111.54,111.58,657.0,109.3589,109.4765,109.3589,109.3981,657.0
2024-08-01 15:30:00,111.73,111.84,111.7,111.84,400.0,109.5452,109.653,109.5158,109.653,400.0
2024-08-01 15:35:00,112.3,112.3,112.3,112.3,100.0,110.104,110.104,110.104,110.104,100.0
2024-08-01 15:40:00,112.3,112.33,112.24,112.24,600.0,110.104,110.1334,110.0452,110.0452,600.0
2024-08-01 15:45:00,112.29,112.39,112.24,112.39,938.0,110.0942,110.1923,110.0452,110.1923,938.0
2024-08-01 15:50:00,112.36,112.54,111.97,111.99,2546.0,110.1628,110.3393,109.7805,109.8001,2546.0
2024-08-01 15:55:00,112.01,112.4,112.01,112.4,8169.0,109.8197,110.2021,109.8197,110.2021,8169.0
2024-08-02 09:30:00,113.38,114.0,113.38,113.82,800.0,111.1629,111.7708,111.1629,111.5943,800.0
2024-08-02 09:35:00,114.04,114.44,113.96,114.13,726.0,111.81,112.2022,111.7316,111.8982,726.0
2024-08-02 09:40:00,114.05,114.05,113.67,113.76,800.0,111.8198,111.8198,111.4472,111.5355,800.0
2024-08-02 09:45:00,113.66,114.03,113.66,114.03,600.0,111.4374,111.8002,111.4374,111.8002,600.0
2024-08-02 09:50:00,114.16,114.16,114.0,114.0,1000.0,111.9276,111.9276,111.7708,111.7708,1000.0
2024-08-02 09:55:00,114.0,114.19,114.0,114.07,1067.0,111.7708,111.9571,111.7708,111.8394,1067.0
2024-08-02 10:00:00,114.06,114.31,114.06,114.13,700.0,111.8296,112.0747,111.8296,111.8982,700.0
2024-08-02 10:05:00,114.11,114.11,113.47,113.47,516.0,111.8786,111.8786,111.2511,111.2511,516.0
2024-08-02 10:10:00,113.3,113.3,112.82,112.82,300.0,111.0845,111.0845,110.6138,110.6138,300.0
2024-08-02 10:15:00,112.79,112.79,112.65,112.65,400.0,110.5844,110.5844,110.4472,110.4472,400.0
2024-08-02 10:20:00,112.52,112.52,112.32,112.32,209.0,110.3197,110.3197,110.1236,110.1236,209.0
2024-08-02 10:25:00,112.59,112.6,112.38,112.6,800.0,110.3883,110.3982,110.1825,110.3982,800.0
2024-08-02 10:30:00,112.73,112.78,112.73,112.78,200.0,110.5256,110.5746,110.5256,110.5746,200.0
2024-08-02 10:35:00,112.79,112.82,112.79,112.82,356.0,110.5844,110.6138,110.5844,110.6138,356.0
2024-08-02 10:40:00,112.85,112.85,112.74,112.75,1597.0,110.6433,110.6433,110.5354,110.5452,1597.0
2024-08-02 10:45:00,112.7,112.71,112.69,112.69,646.0,110.4962,110.506,110.4864,110.4864,646.0
2024-08-02 10:50:00,112.72,112.78,112.71,112.76,900.0,110.5158,110.5746,110.506,110.555,900.0
2024-08-02 10:55:00,112.75,112.8,112.75,112.77,859.0,110.5452,110.5942,110.5452,110.5648,859.0
2024-08-02 11:00:00,112.8,112.86,112.61,112.61,1190.0,110.5942,110.6531,110.408,110.408,1190.0
2024-08-02 11:05:00,112.48,112.6,112.48,112.6,300.0,110.2805,110.3982,110.2805,110.3982,300.0
2024-08-02 11:10:00,112.72,112.78,112.68,112.73,1000.0,110.5158,110.5746,110.4766,110.5256,1000.0
2024-08-02 11:15:00,112.91,112.91,112.75,112.75,800.0,110.7021,110.7021,110.5452,110.5452,800.0
2024-08-02 11:20:00,112.37,112.44,112.35,112.35,600.0,110.1726,110.2413,110.153,110.153,600.0
2024-08-02 11:25:00,112.29,112.32,112.27,112.27,800.0,110.0942,110.1236,110.0746,110.0746,800.0
2024-08-02 11:30:00,112.22,112.23,112.11,112.23,1029.0,110.0256,110.0354,109.9177,110.0354,1029.0
2024-08-02 11:35:00,112.33,112.33,112.28,112.28,640.0,110.1334,110.1334,110.0844,110.0844,640.0
2024-08-02 11:40:00,112.19,112.54,112.19,112.54,337.0,109.9962,110.3393,109.9962,110.3393,337.0
2024-08-02 11:45:00,112.69,112.69,112.69,112.69,201.0,110.4864,110.4864,110.4864,110.4864,201.0
2024-08-02 11:50:00,112.55,112.55,112.47,112.47,300.0,110.3491,110.3491,110.2707,110.2707,300.0
2024-08-02 11:55:00,112.5,112.78,112.5,112.78,1000.0,110.3001,110.5746,110.3001,110.5746,1000.0
2024-08-02 12:00:00,112.78,112.83,112.78,112.83,370.0,110.5746,110.6237,110.5746,110.6237,370.0
2024-08-02 12:05:00,112.91,112.91,112.83,112.83,970.0,110.7021,110.7021,110.6237,110.6237,970.0
2024-08-02 12:10:00,112.67,112.67,112.61,112.63,300.0,110.4668,110.4668,110.408,110.4276,300.0
2024-08-02 12:15:00,112.53,112.53,112.46,112.46,200.0,110.3295,110.3295,110.2609,110.2609,200.0
2024-08-02 12:20:00,112.49,112.49,112.49,112.49,300.0,110.2903,110.2903,110.2903,110.2903,300.0
2024-08-02 12:25:00,112.49,112.49,112.48,112.48,200.0,110.2903,110.2903,110.2805,110.2805,200.0
2024-08-02 12:30:00,112.56,112.58,112.56,112.58,300.0,110.3589,110.3785,110.3589,110.3785,300.0
2024-08-02 12:35:00,112.52,112.72,112.52,112.72,447.0,110.3197,110.5158,110.3197,110.5158,447.0
2024-08-02 12:40:00,112.77,112.78,112.77,112.78,561.0,110.5648,110.5746,110.5648,110.5746,561.0
2024-08-02 12:45:00,112.82,112.82,112.82,112.82,200.0,110.6138,110.6138,110.6138,110.6138,200.0
2024-08-02 12:50:00,112.84,112.84,112.69,112.69,412.0,110.6335,110.6335,110.4864,110.4864,412.0
2024-08-02 12:55:00,112.63,112.63,112.63,112.63,100.0,110.4276,110.4276,110.4276,110.4276,100.0
2024-08-02 13:00:00,112.67,112.67,112.6,112.6,368.0,110.4668,110.4668,110.3982,110.3982,368.0
2024-08-02 13:05:00,112.58,112.58,112.51,112.54,300.0,110.3785,110.3785,110.3099,110.3393,300.0
2024-08-02 13:10:00,112.59,112.59,112.47,112.47,532.0,110.3883,110.3883,110.2707,110.2707,532.0
2024-08-02 13:15:00,112.45,112.45,112.45,112.45,200.0,110.2511,110.2511,110.2511,110.2511,200.0
2024-08-02 13:20:00,112.45,112.45,112.45,112.45,0.0,110.2511,110.2511,110.2511,110.2511,0.0
2024-08-02 13:25:00,112.35,112.35,112.26,112.26,1000.0,110.153,110.153,110.0648,110.0648,1000.0
2024-08-02 13:30:00,112.08,112.08,112.0,112.03,900.0,109.8883,109.8883,109.8099,109.8393,900.0
2024-08-02 13:35:00,112.12,112.31,112.12,112.3,432.0,109.9275,110.1138,109.9275,110.104,432.0
2024-08-02 13:40:00,112.33,112.33,112.33,112.33,100.0,110.1334,110.1334,110.1334,110.1334,100.0
2024-08-02 13:45:00,112.43,112.43,112.43,112.43,200.0,110.2315,110.2315,110.2315,110.2315,200.0
2024-08-02 13:50:00,112.36,112.36,112.33,112.33,200.0,110.1628,110.1628,110.1334,110.1334,200.0
2024-08-02 13:55:00,112.38,112.38,112.38,112.38,100.0,110.1825,110.1825,110.1825,110.1825,100.0
2024-08-02 14:00:00,112.35,112.35,112.32,112.32,200.0,110.153,110.153,110.1236,110.1236,200.0
2024-08-02 14:05:00,112.24,112.24,112.2,112.2,300.0,110.0452,110.0452,110.006,110.006,300.0
2024-08-02 14:10:00,112.25,112.26,112.25,112.26,300.0,110.055,110.0648,110.055,110.0648,300.0
2024-08-02 14:15:00,112.37,112.37,112.37,112.37,100.0,110.1726,110.1726,110.1726,110.1726,100.0
2024-08-02 14:20:00,112.4,112.4,112.38,112.38,780.0,110.2021,110.2021,110.1825,110.1825,780.0
2024-08-02 14:25:00,112.39,112.43,112.38,112.38,400.0,110.1923,110.2315,110.1825,110.1825,400.0
2024-08-02 14:30:00,112.48,112.48,112.45,112.45,757.0,110.2805,110.2805,110.2511,110.2511,757.0
2024-08-02 14:35:00,112.41,112.41,112.36,112.39,518.0,110.2119,110.2119,110.1628,110.1923,518.0
2024-08-02 14:40:00,112.46,112.46,112.46,112.46,100.0,110.2609,110.2609,110.2609,110.2609,100.0
2024-08-02 14:45:00,112.28,112.28,112.13,112.18,407.0,110.0844,110.0844,109.9373,109.9864,407.0
2024-08-02 14:50:00,112.22,112.22,112.22,112.22,200.0,110.0256,110.0256,110.0256,110.0256,200.0
2024-08-02 14:55:00,112.28,112.32,112.28,112.32,500.0,110.0844,110.1236,110.0844,110.1236,500.0
2024-08-02 15:00:00,112.4,112.4,112.32,112.32,200.0,110.2021,110.2021,110.1236,110.1236,200.0
2024-08-02 15:05:00,112.33,112.33,112.31,112.31,423.0,110.1334,110.1334,110.1138,110.1138,423.0
2024-08-02 15:10:00,112.31,112.34,112.31,112.31,300.0,110.1138,110.1432,110.1138,110.1138,300.0
2024-08-02 15:15:00,112.31,112.31,112.24,112.26,300.0,110.1138,110.1138,110.0452,110.0648,300.0
2024-08-02 15:20:00,112.29,112.33,112.26,112.26,500.0,110.0942,110.1334,110.0648,110.0648,500.0
2024-08-02 15:25:00,112.34,112.34,112.26,112.34,679.0,110.1432,110.1432,110.0648,110.1432,679.0
2024-08-02 15:30:00,112.48,112.52,112.47,112.47,1173.0,110.2805,110.3197,110.2707,110.2707,1173.0
2024-08-02 15:35:00,112.45,112.48,112.35,112.44,1250.0,110.2511,110.2805,110.153,110.2413,1250.0
2024-08-02 15:40:00,112.57,112.58,112.56,112.58,700.0,110.3687,110.3785,110.3589,110.3785,700.0
2024-08-02 15:45:00,112.57,112.72,112.53,112.69,2059.0,110.3687,110.5158,110.3295,110.4864,2059.0
2024-08-02 15:50:00,112.75,112.99,112.67,112.99,1767.0,110.5452,110.7805,110.4668,110.7805,1767.0
2024-08-02 15:55:00,113.11,113.15,112.77,112.78,11329.0,110.8982,110.9374,110.5648,110.5746,11329.0
2024-08-05 09:30:00,111.88,112.22,111.81,112.2,1914.0,109.6922,110.0256,109.6236,110.006,1914.0
2024-08-05 09:35:00,110.97,111.75,110.97,111.75,1564.0,108.8,109.5648,108.8,109.5648,1564.0
2024-08-05 09:40:00,111.92,112.4,111.67,112.3,1500.0,109.7314,110.2021,109.4863,110.104,1500.0
2024-08-05 09:45:00,112.0,112.0,111.86,111.86,300.0,109.8099,109.8099,109.6726,109.6726,300.0
2024-08-05 09:50:00,112.3,113.29,112.3,113.0,4439.0,110.104,111.0747,110.104,110.7903,4439.0
2024-08-05 09:55:00,112.81,112.87,112.63,112.87,1936.0,110.604,110.6629,110.4276,110.6629,1936.0
2024-08-05 10:00:00,112.84,113.59,112.76,113.53,2853.0,110.6335,111.3688,110.555,111.31,2853.0
2024-08-05 10:05:00,113.51,113.57,113.38,113.51,1903.0,111.2904,111.3492,111.1629,111.2904,1903.0
2024-08-05 10:10:00,113.49,113.49,113.36,113.36,400.0,111.2707,111.2707,111.1433,111.1433,400.0
2024-08-05 10:15:00,113.43,113.43,113.22,113.22,1415.0,111.2119,111.2119,111.006,111.006,1415.0
2024-08-05 10:20:00,113.35,113.35,113.03,113.05,3385.0,111.1335,111.1335,110.8197,110.8394,3385.0
2024-08-05 10:25:00,113.08,113.08,113.08,113.08,100.0,110.8688,110.8688,110.8688,110.8688,100.0
2024-08-05 10:30:00,113.1,113.1,113.1,113.1,100.0,110.8884,110.8884,110.8884,110.8884,100.0
2024-08-05 10:35:00,113.53,113.61,113.51,113.51,666.0,111.31,111.3884,111.2904,111.2904,666.0
2024-08-05 10:40:00,113.39,113.59,113.36,113.56,4525.0,111.1727,111.3688,111.1433,111.3394,4525.0
2024-08-05 10:45:00,113.69,113.93,113.63,113.93,2425.0,111.4668,111.7021,111.408,111.7021,2425.0
2024-08-05 10:50:00,113.97,114.33,113.93,114.21,1905.0,111.7414,112.0943,111.7021,111.9767,1905.0
2024-08-05 10:55:00,114.12,114.12,113.82,113.86,1999.0,111.8884,111.8884,111.5943,111.6335,1999.0
2024-08-05 11:00:00,113.93,113.93,113.71,113.86,1536.0,111.7021,111.7021,111.4864,111.6335,1536.0
2024-08-05 11:05:00,113.93,114.17,113.87,114.12,2131.0,111.7021,111.9375,111.6433,111.8884,2131.0
2024-08-05 11:10:00,114.01,114.08,113.84,113.84,2878.0,111.7806,111.8492,111.6139,111.6139,2878.0
2024-08-05 11:15:00,113.8,113.8,113.53,113.55,3438.0,111.5747,111.5747,111.31,111.3296,3438.0
2024-08-05 11:20:00,113.53,113.79,113.53,113.76,1253.0,111.31,111.5649,111.31,111.5355,1253.0
2024-08-05 11:25:00,113.85,113.99,113.8,113.91,1592.0,111.6237,111.761,111.5747,111.6825,1592.0
2024-08-05 11:30:00,114.1,114.36,114.04,114.23,4671.0,111.8688,112.1237,111.81,111.9963,4671.0
2024-08-05 11:35:00,114.23,114.62,114.16,114.55,2162.0,111.9963,112.3787,111.9276,112.31,2162.0
2024-08-05 11:40:00,114.41,114.45,113.97,114.02,1288.0,112.1728,112.212,111.7414,111.7904,1288.0
2024-08-05 11:45:00,114.05,114.05,113.79,113.81,1654.0,111.8198,111.8198,111.5649,111.5845,1654.0
2024-08-05 11:50:00,113.59,113.59,112.87,112.94,1400.0,111.3688,111.3688,110.6629,110.7315,1400.0
2024-08-05 11:55:00,112.8,112.8,112.73,112.73,337.0,110.5942,110.5942,110.5256,110.5256,337.0
2024-08-05 12:00:00,112.66,112.66,112.66,112.66,100.0,110.457,110.457,110.457,110.457,100.0
2024-08-05 12:05:00,112.56,112.7,112.56,112.7,400.0,110.3589,110.4962,110.3589,110.4962,400.0
2024-08-05 12:10:00,112.79,112.97,112.79,112.93,800.0,110.5844,110.7609,110.5844,110.7217,800.0
2024-08-05 12:15:00,112.77,112.89,112.77,112.87,1555.0,110.5648,110.6825,110.5648,110.6629,1555.0
2024-08-05 12:20:00,112.81,113.08,112.78,113.08,905.0,110.604,110.8688,110.5746,110.8688,905.0
2024-08-05 12:25:00,112.97,112.97,112.97,112.97,200.0,110.7609,110.7609,110.7609,110.7609,200.0
2024-08-05 12:30:00,112.67,112.99,112.67,112.99,1315.0,110.4668,110.7805,110.4668,110.7805,1315.0
2024-08-05 12:35:00,113.04,113.09,112.98,112.98,598.0,110.8295,110.8786,110.7707,110.7707,598.0
2024-08-05 12:40:00,113.06,113.06,112.92,112.94,2100.0,110.8492,110.8492,110.7119,110.7315,2100.0
2024-08-05 12:45:00,112.89,112.93,112.79,112.82,2894.0,110.6825,110.7217,110.5844,110.6138,2894.0
2024-08-05 12:50:00,112.68,112.85,112.47,112.57,2621.0,110.4766,110.6433,110.2707,110.3687,2621.0
2024-08-05 12:55:00,112.5,112.58,112.5,112.58,300.0,110.3001,110.3785,110.3001,110.3785,300.0
2024-08-05 13:00:00,112.4,112.4,112.35,112.37,600.0,110.2021,110.2021,110.153,110.1726,600.0
2024-08-05 13:05:00,112.39,112.5,112.39,112.5,200.0,110.1923,110.3001,110.1923,110.3001,200.0
2024-08-05 13:10:00,112.42,112.42,112.19,112.19,300.0,110.2217,110.2217,109.9962,109.9962,300.0
2024-08-05 13:15:00,112.14,112.17,112.14,112.17,200.0,109.9471,109.9766,109.9471,109.9766,200.0
2024-08-05 13:20:00,112.31,112.31,112.08,112.1,1100.0,110.1138,110.1138,109.8883,109.9079,1100.0
2024-08-05 13:25:00,112.13,112.25,112.13,112.13,1400.0,109.9373,110.055,109.9373,109.9373,1400.0
2024-08-05 13:30:00,112.12,112.14,111.79,111.91,2294.0,109.9275,109.9471,109.604,109.7216,2294.0
2024-08-05 13:35:00,112.0,112.12,112.0,112.11,1457.0,109.8099,109.9275,109.8099,109.9177,1457.0
2024-08-05 13:40:00,112.16,112.16,111.94,111.94,1000.0,109.9668,109.9668,109.7511,109.7511,1000.0
2024-08-05 13:45:00,111.99,112.06,111.99,111.99,700.0,109.8001,109.8687,109.8001,109.8001,700.0
2024-08-05 13:50:00,111.96,112.02,111.92,111.99,800.0,109.7707,109.8295,109.7314,109.8001,800.0
2024-08-05 13:55:00,112.02,112.09,111.97,112.02,800.0,109.8295,109.8981,109.7805,109.8295,800.0
2024-08-05 14:00:00,111.97,112.05,111.94,112.0,600.0,109.7805,109.8589,109.7511,109.8099,600.0
2024-08-05 14:05:00,111.93,112.03,111.93,112.03,300.0,109.7413,109.8393,109.7413,109.8393,300.0
2024-08-05 14:10:00,112.21,112.22,112.2,112.22,300.0,110.0158,110.0256,110.006,110.0256,300.0
2024-08-05 14:15:00,112.22,112.23,112.21,112.21,400.0,110.0256,110.0354,110.0158,110.0158,400.0
2024-08-05 14:20:00,112.03,112.21,112.02,112.21,500.0,109.8393,110.0158,109.8295,110.0158,500.0
2024-08-05 14:25:00,112.25,112.25,112.23,112.23,200.0,110.055,110.055,110.0354,110.0354,200.0
2024-08-05 14:30:00,112.13,112.13,112.13,112.13,200.0,109.9373,109.9373,109.9373,109.9373,200.0
2024-08-05 14:35:00,112.26,112.29,112.08,112.08,1857.0,110.0648,110.0942,109.8883,109.8883,1857.0
2024-08-05 14:40:00,112.03,112.07,112.03,112.07,200.0,109.8393,109.8785,109.8393,109.8785,200.0
2024-08-05 14:45:00,112.25,112.27,112.25,112.25,300.0,110.055,110.0746,110.055,110.055,300.0
2024-08-05 14:50:00,112.4,112.51,112.4,112.51,400.0,110.2021,110.3099,110.2021,110.3099,400.0
2024-08-05 14:55:00,112.36,112.36,112.29,112.3,400.0,110.1628,110.1628,110.0942,110.104,400.0
2024-08-05 15:00:00,112.32,112.41,112.32,112.41,400.0,110.1236,110.2119,110.1236,110.2119,400.0
2024-08-05 15:05:00,112.36,112.36,112.34,112.34,300.0,110.1628,110.1628,110.1432,110.1432,300.0
2024-08-05 15:10:00,112.31,112.31,112.25,112.25,200.0,110.1138,110.1138,110.055,110.055,200.0
2024-08-05 15:15:00,112.19,112.19,112.15,112.16,500.0,109.9962,109.9962,109.957,109.9668,500.0
2024-08-05 15:20:00,112.09,112.09,111.93,111.93,664.0,109.8981,109.8981,109.7413,109.7413,664.0
2024-08-05 15:25:00,112.01,112.08,112.01,112.05,1157.0,109.8197,109.8883,109.8197,109.8589,1157.0
2024-08-05 15:30:00,112.07,112.07,111.92,111.92,700.0,109.8785,109.8785,109.7314,109.7314,700.0
2024-08-05 15:35:00,111.9,112.01,111.89,111.89,904.0,109.7118,109.8197,109.702,109.702,904.0
2024-08-05 15:40:00,111.91,111.93,111.79,111.8,700.0,109.7216,109.7413,109.604,109.6138,700.0
2024-08-05 15:45:00,111.79,111.81,111.69,111.69,1100.0,109.604,109.6236,109.5059,109.5059,1100.0
2024-08-05 15:50:00,111.64,111.66,111.03,111.05,2795.0,109.4569,109.4765,108.8589,108.8785,2795.0
2024-08-05 15:55:00,111.1,111.13,110.94,111.07,19868.0,108.9275,108.9569,108.7706,108.8981,19868.0
2024-08-06 09:30:00,111.75,112.33,111.75,112.26,800.0,109.5648,110.1334,109.5648,110.0648,800.0
2024-08-06 09:35:00,112.61,112.75,112.49,112.75,544.0,110.408,110.5452,110.2903,110.5452,544.0
2024-08-06 09:40:00,112.78,112.97,112.78,112.8,519.0,110.5746,110.7609,110.5746,110.5942,519.0
2024-08-06 09:45:00,112.8,112.9,112.74,112.8,850.0,110.5942,110.6923,110.5354,110.5942,850.0
2024-08-06 09:50:00,112.77,113.01,112.77,113.01,400.0,110.5648,110.8001,110.5648,110.8001,400.0
2024-08-06 09:55:00,112.96,113.37,112.96,113.35,1390.0,110.7511,111.1531,110.7511,111.1335,1390.0
2024-08-06 10:00:00,113.33,113.62,113.33,113.55,900.0,111.1139,111.3982,111.1139,111.3296,900.0
2024-08-06 10:05:00,113.41,113.45,113.37,113.45,662.0,111.1923,111.2315,111.1531,111.2315,662.0
2024-08-06 10:10:00,113.4,113.4,113.4,113.4,100.0,111.1825,111.1825,111.1825,111.1825,100.0
2024-08-06 10:15:00,113.51,113.51,113.47,113.47,306.0,111.2904,111.2904,111.2511,111.2511,306.0
2024-08-06 10:20:00,113.5,113.59,113.44,113.58,600.0,111.2806,111.3688,111.2217,111.359,600.0
2024-08-06 10:25:00,114.15,114.15,113.86,113.86,1565.0,111.9178,111.9178,111.6335,111.6335,1565.0
2024-08-06 10:30:00,113.8,113.8,113.8,113.8,100.0,111.5747,111.5747,111.5747,111.5747,100.0
2024-08-06 10:35:00,113.93,113.93,113.8,113.8,300.0,111.7021,111.7021,111.5747,111.5747,300.0
2024-08-06 10:40:00,113.83,113.85,113.77,113.85,400.0,111.6041,111.6237,111.5453,111.6237,400.0
2024-08-06 10:45:00,113.98,113.98,113.98,113.98,100.0,111.7512,111.7512,111.7512,111.7512,100.0
2024-08-06 10:50:00,113.92,113.92,113.92,113.92,100.0,111.6923,111.6923,111.6923,111.6923,100.0
2024-08-06 10:55:00,113.77,113.87,113.75,113.87,1050.0,111.5453,111.6433,111.5257,111.6433,1050.0
2024-08-06 11:00:00,113.87,113.98,113.87,113.98,500.0,111.6433,111.7512,111.6433,111.7512,500.0
2024-08-06 11:05:00,114.0,114.0,113.9,113.91,839.0,111.7708,111.7708,111.6727,111.6825,839.0
2024-08-06 11:10:00,113.68,113.76,113.68,113.76,415.0,111.457,111.5355,111.457,111.5355,415.0
2024-08-06 11:15:00,113.83,113.91,113.83,113.91,200.0,111.6041,111.6825,111.6041,111.6825,200.0
2024-08-06 11:20:00,113.91,113.91,113.91,113.91,0.0,111.6825,111.6825,111.6825,111.6825,0.0
2024-08-06 11:25:00,113.9,113.9,113.87,113.87,200.0,111.6727,111.6727,111.6433,111.6433,200.0
2024-08-06 11:30:00,113.99,114.15,113.99,114.11,700.0,111.761,111.9178,111.761,111.8786,700.0
2024-08-06 11:35:00,114.2,114.2,114.17,114.17,581.0,111.9669,111.9669,111.9375,111.9375,581.0
2024-08-06 11:40:00,114.17,114.17,114.17,114.17,0.0,111.9375,111.9375,111.9375,111.9375,0.0
2024-08-06 11:45:00,114.03,114.31,114.03,114.31,400.0,111.8002,112.0747,111.8002,112.0747,400.0
2024-08-06 11:50:00,114.31,114.31,114.31,114.31,0.0,112.0747,112.0747,112.0747,112.0747,0.0
2024-08-06 11:55:00,114.5,114.58,114.5,114.58,200.0,112.261,112.3394,112.261,112.3394,200.0
2024-08-06 12:00:00,114.7,114.79,114.7,114.79,800.0,112.4571,112.5453,112.4571,112.5453,800.0
2024-08-06 12:05:00,114.83,114.96,114.83,114.96,430.0,112.5845,112.712,112.5845,112.712,430.0
2024-08-06 12:10:00,114.89,114.94,114.85,114.93,908.0,112.6434,112.6924,112.6042,112.6826,908.0
2024-08-06 12:15:00,114.93,115.02,114.93,115.02,680.0,112.6826,112.7708,112.6826,112.7708,680.0
2024-08-06 12:20:00,115.03,115.04,114.99,115.01,800.0,112.7806,112.7904,112.7414,112.761,800.0
2024-08-06 12:25:00,114.88,114.88,114.88,114.88,200.0,112.6336,112.6336,112.6336,112.6336,200.0
2024-08-06 12:30:00,114.9,114.9,114.9,114.9,100.0,112.6532,112.6532,112.6532,112.6532,100.0
2024-08-06 12:35:00,114.81,114.85,114.81,114.84,400.0,112.5649,112.6042,112.5649,112.5943,400.0
2024-08-06 12:40:00,114.84,114.84,114.84,114.84,0.0,112.5943,112.5943,112.5943,112.5943,0.0
2024-08-06 12:45:00,114.78,114.78,114.78,114.78,100.0,112.5355,112.5355,112.5355,112.5355,100.0
2024-08-06 12:50:00,114.83,115.19,114.83,115.16,950.0,112.5845,112.9375,112.5845,112.9081,950.0
2024-08-06 12:55:00,115.11,115.12,115.08,115.08,400.0,112.8591,112.8689,112.8297,112.8297,400.0
2024-08-06 13:00:00,114.96,114.97,114.96,114.97,400.0,112.712,112.7218,112.712,112.7218,400.0
2024-08-06 13:05:00,114.97,114.97,114.97,114.97,0.0,112.7218,112.7218,112.7218,112.7218,0.0
2024-08-06 13:10:00,114.94,115.03,114.94,115.03,800.0,112.6924,112.7806,112.6924,112.7806,800.0
2024-08-06 13:15:00,115.03,115.03,115.03,115.03,0.0,112.7806,112.7806,112.7806,112.7806,0.0
2024-08-06 13:20:00,115.21,115.21,115.21,115.21,100.0,112.9571,112.9571,112.9571,112.9571,100.0
2024-08-06 13:25:00,115.28,115.29,115.28,115.29,300.0,113.0257,113.0355,113.0257,113.0355,300.0
2024-08-06 13:30:00,115.31,115.43,115.21,115.4,863.0,113.0552,113.1728,112.9571,113.1434,863.0
2024-08-06 13:35:00,115.43,115.44,115.26,115.26,1100.0,113.1728,113.1826,113.0061,113.0061,1100.0
2024-08-06 13:40:00,115.26,115.33,115.26,115.33,655.0,113.0061,113.0748,113.0061,113.0748,655.0
2024-08-06 13:45:00,115.26,115.33,115.26,115.33,300.0,113.0061,113.0748,113.0061,113.0748,300.0
2024-08-06 13:50:00,115.31,115.36,115.31,115.34,400.0,113.0552,113.1042,113.0552,113.0846,400.0
2024-08-06 13:55:00,115.39,115.4,115.27,115.27,800.0,113.1336,113.1434,113.0159,113.0159,800.0
2024-08-06 14:00:00,115.27,115.27,115.23,115.23,300.0,113.0159,113.0159,112.9767,112.9767,300.0
2024-08-06 14:05:00,115.2,115.25,115.2,115.21,400.0,112.9473,112.9963,112.9473,112.9571,400.0
2024-08-06 14:10:00,115.27,115.27,115.27,115.27,300.0,113.0159,113.0159,113.0159,113.0159,300.0
2024-08-06 14:15:00,115.31,115.44,115.3,115.43,2058.0,113.0552,113.1826,113.0454,113.1728,2058.0
2024-08-06 14:20:00,115.53,115.53,115.46,115.46,1000.0,113.2709,113.2709,113.2022,113.2022,1000.0
2024-08-06 14:25:00,115.51,115.58,115.49,115.5,850.0,113.2512,113.3199,113.2316,113.2414,850.0
2024-08-06 14:30:00,115.52,115.58,115.46,115.58,900.0,113.2611,113.3199,113.2022,113.3199,900.0
2024-08-06 14:35:00,115.53,115.65,115.53,115.65,600.0,113.2709,113.3885,113.2709,113.3885,600.0
2024-08-06 14:40:00,115.56,115.56,115.49,115.49,1000.0,113.3003,113.3003,113.2316,113.2316,1000.0
2024-08-06 14:45:00,115.47,115.59,115.47,115.59,500.0,113.212,113.3297,113.212,113.3297,500.0
2024-08-06 14:50:00,115.68,115.68,115.64,115.64,300.0,113.4179,113.4179,113.3787,113.3787,300.0
2024-08-06 14:55:00,115.77,115.85,115.62,115.62,1223.0,113.5062,113.5846,113.3591,113.3591,1223.0
2024-08-06 15:00:00,115.47,115.49,115.39,115.4,700.0,113.212,113.2316,113.1336,113.1434,700.0
2024-08-06 15:05:00,115.38,115.5,115.25,115.46,2447.0,113.1238,113.2414,112.9963,113.2022,2447.0
2024-08-06 15:10:00,115.46,115.59,115.46,115.59,300.0,113.2022,113.3297,113.2022,113.3297,300.0
2024-08-06 15:15:00,115.54,115.54,115.42,115.47,910.0,113.2807,113.2807,113.163,113.212,910.0
2024-08-06 15:20:00,115.5,115.76,115.5,115.76,700.0,113.2414,113.4964,113.2414,113.4964,700.0
2024-08-06 15:25:00,115.8,115.8,115.69,115.7,800.0,113.5356,113.5356,113.4277,113.4375,800.0
2024-08-06 15:30:00,115.51,115.62,115.51,115.62,522.0,113.2512,113.3591,113.2512,113.3591,522.0
2024-08-06 15:35:00,115.59,115.66,115.59,115.66,500.0,113.3297,113.3983,113.3297,113.3983,500.0
2024-08-06 15:40:00,115.59,115.61,115.56,115.56,950.0,113.3297,113.3493,113.3003,113.3003,950.0
2024-08-06 15:45:00,115.46,115.48,115.28,115.34,3510.0,113.2022,113.2218,113.0257,113.0846,3510.0
2024-08-06 15:50:00,115.3,115.55,115.05,115.05,3710.0,113.0454,113.2905,112.8002,112.8002,3710.0
2024-08-06 15:55:00,114.99,115.09,114.88,115.09,7763.0,112.7414,112.8395,112.6336,112.8395,7763.0
2024-08-07 09:30:00,115.43,115.69,115.43,115.69,700.0,113.1728,113.4277,113.1728,113.4277,700.0
2024-08-07 09:35:00,116.0,116.37,116.0,116.21,2084.0,113.7317,114.0944,113.7317,113.9376,2084.0
2024-08-07 09:40:00,116.19,116.19,116.07,116.07,700.0,113.918,113.918,113.8003,113.8003,700.0
2024-08-07 09:45:00,116.18,116.18,115.7,115.71,757.0,113.9081,113.9081,113.4375,113.4473,757.0
2024-08-07 09:50:00,115.8,116.09,115.8,116.08,700.0,113.5356,113.8199,113.5356,113.8101,700.0
2024-08-07 09:55:00,116.3,116.59,116.27,116.59,1347.0,114.0258,114.3101,113.9964,114.3101,1347.0
2024-08-07 10:00:00,116.7,116.78,116.59,116.59,2300.0,114.418,114.4964,114.3101,114.3101,2300.0
2024-08-07 10:05:00,116.53,116.53,116.45,116.52,1200.0,114.2513,114.2513,114.1729,114.2415,1200.0
2024-08-07 10:10:00,116.49,116.6,116.49,116.6,600.0,114.2121,114.3199,114.2121,114.3199,600.0
2024-08-07 10:15:00,116.56,116.61,116.56,116.61,714.0,114.2807,114.3297,114.2807,114.3297,714.0
2024-08-07 10:20:00,116.65,116.75,116.54,116.54,1557.0,114.369,114.467,114.2611,114.2611,1557.0
2024-08-07 10:25:00,116.52,116.56,116.39,116.39,1043.0,114.2415,114.2807,114.114,114.114,1043.0
2024-08-07 10:30:00,116.33,116.54,116.33,116.54,1300.0,114.0552,114.2611,114.0552,114.2611,1300.0
2024-08-07 10:35:00,116.59,116.62,116.56,116.62,450.0,114.3101,114.3395,114.2807,114.3395,450.0
2024-08-07 10:40:00,116.86,117.0,116.78,117.0,1500.0,114.5748,114.7121,114.4964,114.7121,1500.0
2024-08-07 10:45:00,117.09,117.09,116.93,116.93,1200.0,114.8004,114.8004,114.6435,114.6435,1200.0
2024-08-07 10:50:00,117.0,117.0,117.0,117.0,100.0,114.7121,114.7121,114.7121,114.7121,100.0
2024-08-07 10:55:00,117.09,117.12,117.09,117.12,623.0,114.8004,114.8298,114.8004,114.8298,623.0
2024-08-07 11:00:00,117.13,117.13,117.13,117.13,100.0,114.8396,114.8396,114.8396,114.8396,100.0
2024-08-07 11:05:00,117.09,117.41,117.09,117.29,1148.0,114.8004,115.1141,114.8004,114.9964,1148.0
2024-08-07 11:10:00,117.27,117.27,117.09,117.12,701.0,114.9768,114.9768,114.8004,114.8298,701.0
2024-08-07 11:15:00,116.81,116.82,116.78,116.82,500.0,114.5258,114.5356,114.4964,114.5356,500.0
2024-08-07 11:20:00,116.9,117.16,116.9,117.09,1100.0,114.6141,114.869,114.6141,114.8004,1100.0
2024-08-07 11:25:00,117.28,117.28,117.19,117.19,500.0,114.9866,114.9866,114.8984,114.8984,500.0
2024-08-07 11:30:00,117.21,117.25,117.15,117.22,914.0,114.918,114.9572,114.8592,114.9278,914.0
2024-08-07 11:35:00,117.36,117.43,117.32,117.43,1585.0,115.0651,115.1337,115.0259,115.1337,1585.0
2024-08-07 11:40:00,117.3,117.36,117.3,117.36,1700.0,115.0062,115.0651,115.0062,115.0651,1700.0
2024-08-07 11:45:00,117.03,117.06,116.89,116.89,2991.0,114.7415,114.7709,114.6043,114.6043,2991.0
2024-08-07 11:50:00,116.93,117.05,116.93,116.99,2600.0,114.6435,114.7611,114.6435,114.7023,2600.0
2024-08-07 11:55:00,116.91,117.05,116.91,116.98,1910.0,114.6239,114.7611,114.6239,114.6925,1910.0
2024-08-07 12:00:00,116.91,116.93,116.87,116.87,1985.0,114.6239,114.6435,114.5847,114.5847,1985.0
2024-08-07 12:05:00,116.92,116.93,116.87,116.88,1350.0,114.6337,114.6435,114.5847,114.5945,1350.0
2024-08-07 12:10:00,116.88,117.0,116.87,117.0,2000.0,114.5945,114.7121,114.5847,114.7121,2000.0
2024-08-07 12:15:00,117.01,117.01,116.83,116.84,1635.0,114.7219,114.7219,114.5454,114.5552,1635.0
2024-08-07 12:20:00,116.71,116.74,116.6,116.72,2616.0,114.4278,114.4572,114.3199,114.4376,2616.0
2024-08-07 12:25:00,116.69,116.76,116.6,116.68,1992.0,114.4082,114.4768,114.3199,114.3984,1992.0
2024-08-07 12:30:00,116.62,116.71,116.62,116.62,1192.0,114.3395,114.4278,114.3395,114.3395,1192.0
2024-08-07 12:35:00,116.62,116.62,116.51,116.52,400.0,114.3395,114.3395,114.2317,114.2415,400.0
2024-08-07 12:40:00,116.46,116.51,116.42,116.42,2032.0,114.1827,114.2317,114.1435,114.1435,2032.0
2024-08-07 12:45:00,116.36,116.4,116.35,116.35,1800.0,114.0846,114.1238,114.0748,114.0748,1800.0
2024-08-07 12:50:00,116.33,116.36,116.22,116.22,1351.0,114.0552,114.0846,113.9474,113.9474,1351.0
2024-08-07 12:55:00,116.24,116.35,116.24,116.33,1493.0,113.967,114.0748,113.967,114.0552,1493.0
2024-08-07 13:00:00,116.31,116.31,116.31,116.31,100.0,114.0356,114.0356,114.0356,114.0356,100.0
2024-08-07 13:05:00,116.21,116.28,116.17,116.25,700.0,113.9376,114.0062,113.8983,113.9768,700.0
2024-08-07 13:10:00,116.27,116.27,116.09,116.1,400.0,113.9964,113.9964,113.8199,113.8297,400.0
2024-08-07 13:15:00,116.27,116.31,116.2,116.2,887.0,113.9964,114.0356,113.9278,113.9278,887.0
2024-08-07 13:20:00,116.24,116.24,116.24,116.24,100.0,113.967,113.967,113.967,113.967,100.0
2024-08-07 13:25:00,116.56,116.56,116.56,116.56,100.0,114.2807,114.2807,114.2807,114.2807,100.0
2024-08-07 13:30:00,116.55,116.55,116.54,116.54,200.0,114.2709,114.2709,114.2611,114.2611,200.0
2024-08-07 13:35:00,116.68,116.68,116.66,116.66,600.0,114.3984,114.3984,114.3788,114.3788,600.0
2024-08-07 13:40:00,116.57,116.58,116.57,116.58,300.0,114.2905,114.3003,114.2905,114.3003,300.0
2024-08-07 13:45:00,116.38,116.41,116.23,116.23,600.0,114.1042,114.1336,113.9572,113.9572,600.0
2024-08-07 13:50:00,116.16,116.19,116.15,116.19,800.0,113.8885,113.918,113.8787,113.918,800.0
2024-08-07 13:55:00,116.24,116.24,116.23,116.23,202.0,113.967,113.967,113.9572,113.9572,202.0
2024-08-07 14:00:00,116.23,116.23,116.23,116.23,0.0,113.9572,113.9572,113.9572,113.9572,0.0
2024-08-07 14:05:00,116.13,116.13,116.04,116.05,600.0,113.8591,113.8591,113.7709,113.7807,600.0
2024-08-07 14:10:00,116.01,116.01,115.87,115.87,1057.0,113.7415,113.7415,113.6042,113.6042,1057.0
2024-08-07 14:15:00,115.82,115.93,115.78,115.92,2418.0,113.5552,113.663,113.516,113.6532,2418.0
2024-08-07 14:20:00,115.9,115.94,115.78,115.94,1200.0,113.6336,113.6728,113.516,113.6728,1200.0
2024-08-07 14:25:00,115.94,115.94,115.94,115.94,0.0,113.6728,113.6728,113.6728,113.6728,0.0
2024-08-07 14:30:00,116.01,116.01,116.01,116.01,100.0,113.7415,113.7415,113.7415,113.7415,100.0
2024-08-07 14:35:00,115.95,116.0,115.92,116.0,800.0,113.6826,113.7317,113.6532,113.7317,800.0
2024-08-07 14:40:00,116.09,116.09,116.03,116.03,425.0,113.8199,113.8199,113.7611,113.7611,425.0
2024-08-07 14:45:00,115.65,115.65,115.65,115.65,100.0,113.3885,113.3885,113.3885,113.3885,100.0
2024-08-07 14:50:00,115.58,115.62,115.56,115.56,648.0,113.3199,113.3591,113.3003,113.3003,648.0
2024-08-07 14:55:00,115.57,115.63,115.51,115.63,1000.0,113.3101,113.3689,113.2512,113.3689,1000.0
2024-08-07 15:00:00,115.59,115.99,115.59,115.96,1900.0,113.3297,113.7219,113.3297,113.6924,1900.0
2024-08-07 15:05:00,115.94,116.02,115.85,115.89,600.0,113.6728,113.7513,113.5846,113.6238,600.0
2024-08-07 15:10:00,115.89,115.94,115.87,115.87,1000.0,113.6238,113.6728,113.6042,113.6042,1000.0
2024-08-07 15:15:00,115.86,116.06,115.86,116.05,700.0,113.5944,113.7905,113.5944,113.7807,700.0
2024-08-07 15:20:00,116.1,116.1,115.93,116.01,1301.0,113.8297,113.8297,113.663,113.7415,1301.0
2024-08-07 15:25:00,116.02,116.03,116.0,116.01,1057.0,113.7513,113.7611,113.7317,113.7415,1057.0
2024-08-07 15:30:00,115.91,116.15,115.91,116.1,1000.0,113.6434,113.8787,113.6434,113.8297,1000.0
2024-08-07 15:35:00,115.91,115.97,115.83,115.83,1756.0,113.6434,113.7023,113.565,113.565,1756.0
2024-08-07 15:40:00,115.47,115.49,115.43,115.43,600.0,113.212,113.2316,113.1728,113.1728,600.0
2024-08-07 15:45:00,115.31,115.31,114.98,115.06,1500.0,113.0552,113.0552,112.7316,112.81,1500.0
2024-08-07 15:50:00,115.03,115.03,114.75,114.75,2333.0,112.7806,112.7806,112.5061,112.5061,2333.0
2024-08-07 15:55:00,114.79,114.8,114.66,114.78,8922.0,112.5453,112.5551,112.4179,112.5355,8922.0
2024-08-08 09:30:00,115.34,115.34,114.78,114.79,300.0,113.0846,113.0846,112.5355,112.5453,300.0
2024-08-08 09:35:00,115.29,115.29,115.17,115.17,200.0,113.0355,113.0355,112.9179,112.9179,200.0
2024-08-08 09:40:00,115.24,115.24,115.14,115.15,600.0,112.9865,112.9865,112.8885,112.8983,600.0
2024-08-08 09:45:00,115.13,115.25,115.0,115.0,500.0,112.8787,112.9963,112.7512,112.7512,500.0
2024-08-08 09:50:00,114.74,114.74,114.69,114.69,300.0,112.4963,112.4963,112.4473,112.4473,300.0
2024-08-08 09:55:00,114.53,115.17,114.5,115.05,700.0,112.2904,112.9179,112.261,112.8002,700.0
2024-08-08 10:00:00,115.08,115.18,115.08,115.18,300.0,112.8297,112.9277,112.8297,112.9277,300.0
2024-08-08 10:05:00,115.18,115.18,115.18,115.18,0.0,112.9277,112.9277,112.9277,112.9277,0.0
2024-08-08 10:10:00,115.07,115.07,114.95,114.95,200.0,112.8199,112.8199,112.7022,112.7022,200.0
2024-08-08 10:15:00,114.94,115.03,114.94,115.03,900.0,112.6924,112.7806,112.6924,112.7806,900.0
2024-08-08 10:20:00,115.0,115.0,115.0,115.0,364.0,112.7512,112.7512,112.7512,112.7512,364.0
2024-08-08 10:25:00,115.24,115.26,115.19,115.2,700.0,112.9865,113.0061,112.9375,112.9473,700.0
2024-08-08 10:30:00,115.12,115.12,115.03,115.03,400.0,112.8689,112.8689,112.7806,112.7806,400.0
2024-08-08 10:35:00,115.16,115.16,115.1,115.1,800.0,112.9081,112.9081,112.8493,112.8493,800.0
2024-08-08 10:40:00,115.02,115.02,115.0,115.0,300.0,112.7708,112.7708,112.7512,112.7512,300.0
2024-08-08 10:45:00,115.04,115.25,115.04,115.25,300.0,112.7904,112.9963,112.7904,112.9963,300.0
2024-08-08 10:50:00,115.3,115.3,114.94,114.94,1000.0,113.0454,113.0454,112.6924,112.6924,1000.0
2024-08-08 10:55:00,115.05,115.08,115.05,115.08,671.0,112.8002,112.8297,112.8002,112.8297,671.0
2024-08-08 11:00:00,115.35,115.36,115.2,115.2,800.0,113.0944,113.1042,112.9473,112.9473,800.0
2024-08-08 11:05:00,115.36,115.53,115.36,115.53,500.0,113.1042,113.2709,113.1042,113.2709,500.0
2024-08-08 11:10:00,115.57,115.57,115.27,115.27,985.0,113.3101,113.3101,113.0159,113.0159,985.0
2024-08-08 11:15:00,115.34,115.41,115.34,115.41,410.0,113.0846,113.1532,113.0846,113.1532,410.0
2024-08-08 11:20:00,115.47,115.51,115.35,115.41,800.0,113.212,113.2512,113.0944,113.1532,800.0
2024-08-08 11:25:00,115.41,115.59,115.41,115.41,1553.0,113.1532,113.3297,113.1532,113.1532,1553.0
2024-08-08 11:30:00,115.48,115.49,115.48,115.49,200.0,113.2218,113.2316,113.2218,113.2316,200.0
2024-08-08 11:35:00,115.49,115.49,115.36,115.45,500.0,113.2316,113.2316,113.1042,113.1924,500.0
2024-08-08 11:40:00,115.47,115.59,115.47,115.59,406.0,113.212,113.3297,113.212,113.3297,406.0
2024-08-08 11:45:00,115.61,115.61,115.61,115.61,100.0,113.3493,113.3493,113.3493,113.3493,100.0
2024-08-08 11:50:00,115.87,115.87,115.87,115.87,104.0,113.6042,113.6042,113.6042,113.6042,104.0
2024-08-08 11:55:00,115.73,115.73,115.65,115.65,200.0,113.4669,113.4669,113.3885,113.3885,200.0
2024-08-08 12:00:00,115.48,115.82,115.48,115.79,657.0,113.2218,113.5552,113.2218,113.5258,657.0
2024-08-08 12:05:00,115.94,115.94,115.85,115.85,315.0,113.6728,113.6728,113.5846,113.5846,315.0
2024-08-08 12:10:00,115.66,115.76,115.66,115.76,303.0,113.3983,113.4964,113.3983,113.4964,303.0
2024-08-08 12:15:00,115.79,115.79,115.78,115.78,207.0,113.5258,113.5258,113.516,113.516,207.0
2024-08-08 12:20:00,115.74,115.79,115.68,115.73,844.0,113.4768,113.5258,113.4179,113.4669,844.0
2024-08-08 12:25:00,115.81,115.84,115.81,115.83,415.0,113.5454,113.5748,113.5454,113.565,415.0
2024-08-08 12:30:00,115.72,115.72,115.72,115.72,100.0,113.4571,113.4571,113.4571,113.4571,100.0
2024-08-08 12:35:00,115.64,115.64,115.59,115.59,200.0,113.3787,113.3787,113.3297,113.3297,200.0
2024-08-08 12:40:00,115.58,115.69,115.58,115.65,500.0,113.3199,113.4277,113.3199,113.3885,500.0
2024-08-08 12:45:00,115.72,115.85,115.72,115.85,200.0,113.4571,113.5846,113.4571,113.5846,200.0
2024-08-08 12:50:00,115.91,115.91,115.86,115.9,933.0,113.6434,113.6434,113.5944,113.6336,933.0
2024-08-08 12:55:00,115.9,115.9,115.9,115.9,200.0,113.6336,113.6336,113.6336,113.6336,200.0
2024-08-08 13:00:00,115.9,115.9,115.9,115.9,0.0,113.6336,113.6336,113.6336,113.6336,0.0
2024-08-08 13:05:00,115.85,115.85,115.73,115.75,600.0,113.5846,113.5846,113.4669,113.4866,600.0
2024-08-08 13:10:00,115.98,116.14,115.97,116.11,500.0,113.7121,113.8689,113.7023,113.8395,500.0
2024-08-08 13:15:00,116.11,116.11,116.11,116.11,0.0,113.8395,113.8395,113.8395,113.8395,0.0
2024-08-08 13:20:00,116.31,116.31,116.07,116.07,700.0,114.0356,114.0356,113.8003,113.8003,700.0
2024-08-08 13:25:00,116.11,116.14,116.0,116.0,800.0,113.8395,113.8689,113.7317,113.7317,800.0
2024-08-08 13:30:00,116.06,116.06,116.06,116.06,200.0,113.7905,113.7905,113.7905,113.7905,200.0
2024-08-08 13:35:00,115.95,116.0,115.95,116.0,300.0,113.6826,113.7317,113.6826,113.7317,300.0
2024-08-08 13:40:00,116.0,116.0,116.0,116.0,0.0,113.7317,113.7317,113.7317,113.7317,0.0
2024-08-08 13:45:00,116.04,116.07,115.97,115.97,900.0,113.7709,113.8003,113.7023,113.7023,900.0
2024-08-08 13:50:00,115.98,116.08,115.98,116.04,900.0,113.7121,113.8101,113.7121,113.7709,900.0
2024-08-08 13:55:00,115.98,115.98,115.98,115.98,100.0,113.7121,113.7121,113.7121,113.7121,100.0
2024-08-08 14:00:00,116.0,116.0,115.94,115.94,530.0,113.7317,113.7317,113.6728,113.6728,530.0
2024-08-08 14:05:00,116.03,116.06,116.03,116.03,300.0,113.7611,113.7905,113.7611,113.7611,300.0
2024-08-08 14:10:00,115.88,115.96,115.88,115.96,500.0,113.614,113.6924,113.614,113.6924,500.0
2024-08-08 14:15:00,115.93,115.98,115.93,115.98,1715.0,113.663,113.7121,113.663,113.7121,1715.0
2024-08-08 14:20:00,115.99,116.25,115.98,116.25,400.0,113.7219,113.9768,113.7121,113.9768,400.0
2024-08-08 14:25:00,116.29,116.29,116.0,116.0,500.0,114.016,114.016,113.7317,113.7317,500.0
2024-08-08 14:30:00,115.99,115.99,115.93,115.93,673.0,113.7219,113.7219,113.663,113.663,673.0
2024-08-08 14:35:00,115.93,115.93,115.93,115.93,0.0,113.663,113.663,113.663,113.663,0.0
2024-08-08 14:40:00,116.01,116.06,115.97,116.06,700.0,113.7415,113.7905,113.7023,113.7905,700.0
2024-08-08 14:45:00,116.11,116.11,116.03,116.03,300.0,113.8395,113.8395,113.7611,113.7611,300.0
2024-08-08 14:50:00,116.05,116.05,116.03,116.03,600.0,113.7807,113.7807,113.7611,113.7611,600.0
2024-08-08 14:55:00,116.04,116.08,115.96,115.96,700.0,113.7709,113.8101,113.6924,113.6924,700.0
2024-08-08 15:00:00,115.98,115.99,115.94,115.94,1113.0,113.7121,113.7219,113.6728,113.6728,1113.0
2024-08-08 15:05:00,115.98,116.11,115.98,116.09,700.0,113.7121,113.8395,113.7121,113.8199,700.0
2024-08-08 15:10:00,116.13,116.24,116.13,116.24,207.0,113.8591,113.967,113.8591,113.967,207.0
2024-08-08 15:15:00,116.22,116.22,116.22,116.22,100.0,113.9474,113.9474,113.9474,113.9474,100.0
2024-08-08 15:20:00,116.3,116.33,116.25,116.25,400.0,114.0258,114.0552,113.9768,113.9768,400.0
2024-08-08 15:25:00,116.26,116.26,116.18,116.18,420.0,113.9866,113.9866,113.9081,113.9081,420.0
2024-08-08 15:30:00,116.16,116.23,116.12,116.12,500.0,113.8885,113.9572,113.8493,113.8493,500.0
2024-08-08 15:35:00,116.25,116.25,116.07,116.07,1400.0,113.9768,113.9768,113.8003,113.8003,1400.0
2024-08-08 15:40:00,116.21,116.21,116.12,116.12,700.0,113.9376,113.9376,113.8493,113.8493,700.0
2024-08-08 15:45:00,116.26,116.26,116.09,116.09,1190.0,113.9866,113.9866,113.8199,113.8199,1190.0
2024-08-08 15:50:00,116.01,116.04,115.89,115.94,2766.0,113.7415,113.7709,113.6238,113.6728,2766.0
2024-08-08 15:55:00,115.9,115.9,115.68,115.71,8048.0,113.6336,113.6336,113.4179,113.4473,8048.0
2024-08-09 09:30:00,116.25,116.25,116.21,116.22,900.0,113.9768,113.9768,113.9376,113.9474,900.0
2024-08-09 09:35:00,115.84,115.84,115.81,115.81,400.0,113.5748,113.5748,113.5454,113.5454,400.0
2024-08-09 09:40:00,115.81,115.81,115.81,115.81,0.0,113.5454,113.5454,113.5454,113.5454,0.0
2024-08-09 09:45:00,115.64,115.64,115.6,115.6,500.0,113.3787,113.3787,113.3395,113.3395,500.0
2024-08-09 09:50:00,115.6,115.6,115.6,115.6,0.0,113.3395,113.3395,113.3395,113.3395,0.0
2024-08-09 09:55:00,115.52,115.56,115.52,115.56,400.0,113.2611,113.3003,113.2611,113.3003,400.0
2024-08-09 10:00:00,115.77,116.0,115.77,116.0,400.0,113.5062,113.7317,113.5062,113.7317,400.0
2024-08-09 10:05:00,116.03,116.06,116.03,116.06,400.0,113.7611,113.7905,113.7611,113.7905,400.0
2024-08-09 10:10:00,116.01,116.01,116.01,116.01,100.0,113.7415,113.7415,113.7415,113.7415,100.0
2024-08-09 10:15:00,115.92,115.99,115.92,115.99,457.0,113.6532,113.7219,113.6532,113.7219,457.0
2024-08-09 10:20:00,116.17,116.37,116.09,116.37,300.0,113.8983,114.0944,113.8199,114.0944,300.0
2024-08-09 10:25:00,116.28,116.28,116.24,116.24,200.0,114.0062,114.0062,113.967,113.967,200.0
2024-08-09 10:30:00,116.24,116.24,116.24,116.24,0.0,113.967,113.967,113.967,113.967,0.0
2024-08-09 10:35:00,116.03,116.03,116.03,116.03,200.0,113.7611,113.7611,113.7611,113.7611,200.0
2024-08-09 10:40:00,116.03,116.03,116.03,116.03,0.0,113.7611,113.7611,113.7611,113.7611,0.0
2024-08-09 10:45:00,116.04,116.04,116.04,116.04,157.0,113.7709,113.7709,113.7709,113.7709,157.0
2024-08-09 10:50:00,116.14,116.14,116.14,116.14,434.0,113.8689,113.8689,113.8689,113.8689,434.0
2024-08-09 10:55:00,116.2,116.2,116.2,116.2,283.0,113.9278,113.9278,113.9278,113.9278,283.0
2024-08-09 11:00:00,116.27,116.27,116.27,116.27,100.0,113.9964,113.9964,113.9964,113.9964,100.0
2024-08-09 11:05:00,116.27,116.27,116.27,116.27,0.0,113.9964,113.9964,113.9964,113.9964,0.0
2024-08-09 11:10:00,116.27,116.27,116.27,116.27,0.0,113.9964,113.9964,113.9964,113.9964,0.0
2024-08-09 11:15:00,116.35,116.35,116.35,116.35,100.0,114.0748,114.0748,114.0748,114.0748,100.0
2024-08-09 11:20:00,116.31,116.53,116.31,116.4,760.0,114.0356,114.2513,114.0356,114.1238,760.0
2024-08-09 11:25:00,116.4,116.4,116.4,116.4,0.0,114.1238,114.1238,114.1238,114.1238,0.0
2024-08-09 11:30:00,116.4,116.4,116.4,116.4,0.0,114.1238,114.1238,114.1238,114.1238,0.0
2024-08-09 11:35:00,116.43,116.43,116.43,116.43,111.0,114.1533,114.1533,114.1533,114.1533,111.0
2024-08-09 11:40:00,116.39,116.39,116.39,116.39,214.0,114.114,114.114,114.114,114.114,214.0
2024-08-09 11:45:00,116.45,116.45,116.45,116.45,100.0,114.1729,114.1729,114.1729,114.1729,100.0
2024-08-09 11:50:00,116.42,116.5,116.41,116.48,650.0,114.1435,114.2219,114.1336,114.2023,650.0
2024-08-09 11:55:00,116.45,116.45,116.39,116.39,519.0,114.1729,114.1729,114.114,114.114,519.0
2024-08-09 12:00:00,116.39,116.39,116.39,116.39,0.0,114.114,114.114,114.114,114.114,0.0
2024-08-09 12:05:00,116.39,116.39,116.39,116.39,0.0,114.114,114.114,114.114,114.114,0.0
2024-08-09 12:10:00,116.39,116.39,116.39,116.39,0.0,114.114,114.114,114.114,114.114,0.0
2024-08-09 12:15:00,116.39,116.39,116.39,116.39,0.0,114.114,114.114,114.114,114.114,0.0
2024-08-09 12:20:00,116.39,116.39,116.39,116.39,0.0,114.114,114.114,114.114,114.114,0.0
2024-08-09 12:25:00,116.51,116.51,116.51,116.51,100.0,114.2317,114.2317,114.2317,114.2317,100.0
2024-08-09 12:30:00,116.65,116.65,116.65,116.65,247.0,114.369,114.369,114.369,114.369,247.0
2024-08-09 12:35:00,116.63,116.63,116.63,116.63,200.0,114.3493,114.3493,114.3493,114.3493,200.0
2024-08-09 12:40:00,116.72,116.72,116.72,116.72,100.0,114.4376,114.4376,114.4376,114.4376,100.0
2024-08-09 12:45:00,116.74,116.74,116.72,116.72,218.0,114.4572,114.4572,114.4376,114.4376,218.0
2024-08-09 12:50:00,116.68,116.76,116.68,116.74,624.0,114.3984,114.4768,114.3984,114.4572,624.0
2024-08-09 12:55:00,116.74,116.74,116.74,116.74,0.0,114.4572,114.4572,114.4572,114.4572,0.0
2024-08-09 13:00:00,116.74,116.74,116.74,116.74,0.0,114.4572,114.4572,114.4572,114.4572,0.0
2024-08-09 13:05:00,116.87,116.87,116.81,116.81,347.0,114.5847,114.5847,114.5258,114.5258,347.0
2024-08-09 13:10:00,116.81,116.81,116.81,116.81,0.0,114.5258,114.5258,114.5258,114.5258,0.0
2024-08-09 13:15:00,116.81,116.81,116.81,116.81,0.0,114.5258,114.5258,114.5258,114.5258,0.0
2024-08-09 13:20:00,117.12,117.12,117.12,117.12,100.0,114.8298,114.8298,114.8298,114.8298,100.0
2024-08-09 13:25:00,117.03,117.12,117.03,117.12,200.0,114.7415,114.8298,114.7415,114.8298,200.0
2024-08-09 13:30:00,117.17,117.17,117.03,117.03,421.0,114.8788,114.8788,114.7415,114.7415,421.0
2024-08-09 13:35:00,117.03,117.03,117.03,117.03,0.0,114.7415,114.7415,114.7415,114.7415,0.0
2024-08-09 13:40:00,117.03,117.03,117.03,117.03,0.0,114.7415,114.7415,114.7415,114.7415,0.0
2024-08-09 13:45:00,116.96,117.08,116.96,117.08,200.0,114.6729,114.7905,114.6729,114.7905,200.0
2024-08-09 13:50:00,117.07,117.16,117.07,117.12,307.0,114.7807,114.869,114.7807,114.8298,307.0
2024-08-09 13:55:00,117.12,117.12,117.12,117.12,0.0,114.8298,114.8298,114.8298,114.8298,0.0
2024-08-09 14:00:00,117.02,117.02,116.93,116.95,700.0,114.7317,114.7317,114.6435,114.6631,700.0
2024-08-09 14:05:00,116.95,116.95,116.95,116.95,0.0,114.6631,114.6631,114.6631,114.6631,0.0
2024-08-09 14:10:00,116.87,116.87,116.79,116.79,323.0,114.5847,114.5847,114.5062,114.5062,323.0
2024-08-09 14:15:00,116.9,116.9,116.88,116.88,4525.0,114.6141,114.6141,114.5945,114.5945,4525.0
2024-08-09 14:20:00,116.87,116.87,116.87,116.87,207.0,114.5847,114.5847,114.5847,114.5847,207.0
2024-08-09 14:25:00,116.84,116.88,116.84,116.88,700.0,114.5552,114.5945,114.5552,114.5945,700.0
2024-08-09 14:30:00,116.87,116.87,116.87,116.87,300.0,114.5847,114.5847,114.5847,114.5847,300.0
2024-08-09 14:35:00,116.94,117.0,116.94,117.0,700.0,114.6533,114.7121,114.6533,114.7121,700.0
2024-08-09 14:40:00,117.12,117.12,117.12,117.12,100.0,114.8298,114.8298,114.8298,114.8298,100.0
2024-08-09 14:45:00,117.12,117.12,117.12,117.12,100.0,114.8298,114.8298,114.8298,114.8298,100.0
2024-08-09 14:50:00,117.05,117.05,117.05,117.05,200.0,114.7611,114.7611,114.7611,114.7611,200.0
2024-08-09 14:55:00,117.05,117.05,117.03,117.04,300.0,114.7611,114.7611,114.7415,114.7513,300.0
2024-08-09 15:00:00,117.03,117.07,117.03,117.07,200.0,114.7415,114.7807,114.7415,114.7807,200.0
2024-08-09 15:05:00,117.1,117.1,117.1,117.1,200.0,114.8102,114.8102,114.8102,114.8102,200.0
2024-08-09 15:10:00,117.14,117.19,117.14,117.17,691.0,114.8494,114.8984,114.8494,114.8788,691.0
2024-08-09 15:15:00,117.2,117.28,117.2,117.28,900.0,114.9082,114.9866,114.9082,114.9866,900.0
2024-08-09 15:20:00,117.27,117.27,117.15,117.15,326.0,114.9768,114.9768,114.8592,114.8592,326.0
2024-08-09 15:25:00,117.1,117.24,117.1,117.24,547.0,114.8102,114.9474,114.8102,114.9474,547.0
2024-08-09 15:30:00,117.18,117.18,117.14,117.14,339.0,114.8886,114.8886,114.8494,114.8494,339.0
2024-08-09 15:35:00,117.25,117.25,117.21,117.23,533.0,114.9572,114.9572,114.918,114.9376,533.0
2024-08-09 15:40:00,117.31,117.31,117.3,117.3,1138.0,115.016,115.016,115.0062,115.0062,1138.0
2024-08-09 15:45:00,117.42,117.43,117.38,117.43,1107.0,115.1239,115.1337,115.0847,115.1337,1107.0
2024-08-09 15:50:00,117.59,117.64,117.35,117.35,992.0,115.2906,115.3396,115.0553,115.0553,992.0
2024-08-09 15:55:00,117.36,117.66,117.36,117.65,4800.0,115.0651,115.3592,115.0651,115.3494,4800.0
2024-08-12 09:30:00,117.2,117.63,117.0,117.0,1300.0,115.5684,115.9924,115.3712,115.3712,1300.0
2024-08-12 09:35:00,117.0,117.0,117.0,117.0,0.0,115.3712,115.3712,115.3712,115.3712,0.0
2024-08-12 09:40:00,116.31,116.41,116.18,116.18,300.0,114.6908,114.7894,114.5626,114.5626,300.0
2024-08-12 09:45:00,116.18,116.18,116.18,116.18,0.0,114.5626,114.5626,114.5626,114.5626,0.0
2024-08-12 09:50:00,116.48,116.48,116.48,116.48,300.0,114.8584,114.8584,114.8584,114.8584,300.0
2024-08-12 09:55:00,116.37,116.46,116.37,116.46,684.0,114.7499,114.8387,114.7499,114.8387,684.0
2024-08-12 10:00:00,116.29,116.29,116.26,116.26,557.0,114.671,114.671,114.6415,114.6415,557.0
2024-08-12 10:05:00,116.17,116.28,116.17,116.18,900.0,114.5527,114.6612,114.5527,114.5626,900.0
2024-08-12 10:10:00,116.18,116.18,116.18,116.18,0.0,114.5626,114.5626,114.5626,114.5626,0.0
2024-08-12 10:15:00,115.94,115.97,115.94,115.97,214.0,114.3259,114.3555,114.3259,114.3555,214.0
2024-08-12 10:20:00,115.97,115.97,115.97,115.97,0.0,114.3555,114.3555,114.3555,114.3555,0.0
2024-08-12 10:25:00,115.97,115.97,115.97,115.97,0.0,114.3555,114.3555,114.3555,114.3555,0.0
2024-08-12 10:30:00,115.97,115.97,115.97,115.97,0.0,114.3555,114.3555,114.3555,114.3555,0.0
2024-08-12 10:35:00,115.99,116.0,115.99,116.0,200.0,114.3752,114.3851,114.3752,114.3851,200.0
2024-08-12 10:40:00,116.09,116.09,116.09,116.09,100.0,114.4738,114.4738,114.4738,114.4738,100.0
2024-08-12 10:45:00,116.03,116.03,116.0,116.0,600.0,114.4147,114.4147,114.3851,114.3851,600.0
2024-08-12 10:50:00,116.09,116.09,116.09,116.09,157.0,114.4738,114.4738,114.4738,114.4738,157.0
2024-08-12 10:55:00,116.13,116.13,116.13,116.13,100.0,114.5133,114.5133,114.5133,114.5133,100.0
2024-08-12 11:00:00,116.17,116.17,116.12,116.12,300.0,114.5527,114.5527,114.5034,114.5034,300.0
2024-08-12 11:05:00,116.3,116.3,116.3,116.3,100.0,114.6809,114.6809,114.6809,114.6809,100.0
2024-08-12 11:10:00,116.45,116.61,116.45,116.61,200.0,114.8288,114.9866,114.8288,114.9866,200.0
2024-08-12 11:15:00,116.55,116.55,116.45,116.49,300.0,114.9274,114.9274,114.8288,114.8683,300.0
2024-08-12 11:20:00,116.27,116.27,116.19,116.19,809.0,114.6513,114.6513,114.5724,114.5724,809.0
2024-08-12 11:25:00,116.2,116.46,116.2,116.46,1250.0,114.5823,114.8387,114.5823,114.8387,1250.0
2024-08-12 11:30:00,116.4,116.4,116.34,116.34,400.0,114.7795,114.7795,114.7203,114.7203,400.0
2024-08-12 11:35:00,116.36,116.36,116.25,116.25,300.0,114.7401,114.7401,114.6316,114.6316,300.0
2024-08-12 11:40:00,116.25,116.25,116.25,116.25,0.0,114.6316,114.6316,114.6316,114.6316,0.0
2024-08-12 11:45:00,116.18,116.18,116.17,116.17,200.0,114.5626,114.5626,114.5527,114.5527,200.0
2024-08-12 11:50:00,116.17,116.17,116.17,116.17,0.0,114.5527,114.5527,114.5527,114.5527,0.0
2024-08-12 11:55:00,116.39,116.39,116.35,116.35,300.0,114.7696,114.7696,114.7302,114.7302,300.0
2024-08-12 12:00:00,116.53,116.53,116.31,116.31,606.0,114.9077,114.9077,114.6908,114.6908,606.0
2024-08-12 12:05:00,116.31,116.31,116.31,116.31,0.0,114.6908,114.6908,114.6908,114.6908,0.0
2024-08-12 12:10:00,116.31,116.31,116.31,116.31,0.0,114.6908,114.6908,114.6908,114.6908,0.0
2024-08-12 12:15:00,116.1,116.1,116.1,116.1,194.0,114.4837,114.4837,114.4837,114.4837,194.0
2024-08-12 12:20:00,116.06,116.06,116.06,116.06,100.0,114.4442,114.4442,114.4442,114.4442,100.0
2024-08-12 12:25:00,116.04,116.06,116.04,116.06,300.0,114.4245,114.4442,114.4245,114.4442,300.0
2024-08-12 12:30:00,116.06,116.06,116.06,116.06,0.0,114.4442,114.4442,114.4442,114.4442,0.0
2024-08-12 12:35:00,116.06,116.06,116.06,116.06,0.0,114.4442,114.4442,114.4442,114.4442,0.0
2024-08-12 12:40:00,116.06,116.06,116.06,116.06,0.0,114.4442,114.4442,114.4442,114.4442,0.0
2024-08-12 12:45:00,116.08,116.08,116.08,116.08,100.0,114.464,114.464,114.464,114.464,100.0
2024-08-12 12:50:00,116.08,116.08,116.08,116.08,0.0,114.464,114.464,114.464,114.464,0.0
2024-08-12 12:55:00,116.06,116.09,116.06,116.09,200.0,114.4442,114.4738,114.4442,114.4738,200.0
2024-08-12 13:00:00,116.09,116.09,116.09,116.09,0.0,114.4738,114.4738,114.4738,114.4738,0.0
2024-08-12 13:05:00,116.15,116.15,116.15,116.15,100.0,114.533,114.533,114.533,114.533,100.0
2024-08-12 13:10:00,116.15,116.15,116.15,116.15,0.0,114.533,114.533,114.533,114.533,0.0
2024-08-12 13:15:00,116.23,116.23,116.23,116.23,100.0,114.6119,114.6119,114.6119,114.6119,100.0
2024-08-12 13:20:00,116.41,116.41,116.33,116.33,300.0,114.7894,114.7894,114.7105,114.7105,300.0
2024-08-12 13:25:00,116.33,116.33,116.33,116.33,0.0,114.7105,114.7105,114.7105,114.7105,0.0
2024-08-12 13:30:00,116.32,116.32,116.32,116.32,100.0,114.7006,114.7006,114.7006,114.7006,100.0
2024-08-12 13:35:00,116.31,116.31,116.31,116.31,100.0,114.6908,114.6908,114.6908,114.6908,100.0
2024-08-12 13:40:00,116.31,116.31,116.31,116.31,0.0,114.6908,114.6908,114.6908,114.6908,0.0
2024-08-12 13:45:00,116.31,116.31,116.31,116.31,0.0,114.6908,114.6908,114.6908,114.6908,0.0
2024-08-12 13:50:00,115.9,115.9,115.9,115.9,950.0,114.2865,114.2865,114.2865,114.2865,950.0
2024-08-12 13:55:00,115.9,115.9,115.9,115.9,0.0,114.2865,114.2865,114.2865,114.2865,0.0
2024-08-12 14:00:00,115.91,115.91,115.91,115.91,100.0,114.2963,114.2963,114.2963,114.2963,100.0
2024-08-12 14:05:00,116.01,116.01,116.01,116.01,100.0,114.3949,114.3949,114.3949,114.3949,100.0
2024-08-12 14:10:00,116.19,116.19,116.19,116.19,100.0,114.5724,114.5724,114.5724,114.5724,100.0
2024-08-12 14:15:00,116.19,116.19,116.19,116.19,0.0,114.5724,114.5724,114.5724,114.5724,0.0
2024-08-12 14:20:00,116.19,116.19,116.19,116.19,0.0,114.5724,114.5724,114.5724,114.5724,0.0
2024-08-12 14:25:00,116.19,116.19,116.19,116.19,0.0,114.5724,114.5724,114.5724,114.5724,0.0
2024-08-12 14:30:00,116.17,116.17,116.17,116.17,100.0,114.5527,114.5527,114.5527,114.5527,100.0
2024-08-12 14:35:00,116.17,116.17,116.17,116.17,0.0,114.5527,114.5527,114.5527,114.5527,0.0
2024-08-12 14:40:00,116.18,116.18,116.16,116.16,200.0,114.5626,114.5626,114.5428,114.5428,200.0
2024-08-12 14:45:00,116.18,116.18,116.18,116.18,100.0,114.5626,114.5626,114.5626,114.5626,100.0
2024-08-12 14:50:00,116.22,116.39,116.21,116.39,700.0,114.602,114.7696,114.5921,114.7696,700.0
2024-08-12 14:55:00,116.28,116.3,116.27,116.27,1490.0,114.6612,114.6809,114.6513,114.6513,1490.0
2024-08-12 15:00:00,116.26,116.26,116.25,116.25,1000.0,114.6415,114.6415,114.6316,114.6316,1000.0
2024-08-12 15:05:00,116.23,116.27,116.23,116.25,2361.0,114.6119,114.6513,114.6119,114.6316,2361.0
2024-08-12 15:10:00,116.3,116.34,116.29,116.29,713.0,114.6809,114.7203,114.671,114.671,713.0
2024-08-12 15:15:00,116.27,116.27,116.26,116.26,200.0,114.6513,114.6513,114.6415,114.6415,200.0
2024-08-12 15:20:00,116.32,116.32,116.28,116.28,200.0,114.7006,114.7006,114.6612,114.6612,200.0
2024-08-12 15:25:00,116.32,116.35,116.32,116.35,300.0,114.7006,114.7302,114.7006,114.7302,300.0
2024-08-12 15:30:00,116.36,116.45,116.36,116.45,400.0,114.7401,114.8288,114.7401,114.8288,400.0
2024-08-12 15:35:00,116.43,116.47,116.43,116.44,429.0,114.8091,114.8485,114.8091,114.8189,429.0
2024-08-12 15:40:00,116.42,116.46,116.42,116.44,432.0,114.7992,114.8387,114.7992,114.8189,432.0
2024-08-12 15:45:00,116.43,116.47,116.39,116.42,500.0,114.8091,114.8485,114.7696,114.7992,500.0
2024-08-12 15:50:00,116.56,116.66,116.47,116.58,1300.0,114.9373,115.0359,114.8485,114.957,1300.0
2024-08-12 15:55:00,116.66,116.7,116.53,116.65,6175.0,115.0359,115.0753,114.9077,115.026,6175.0
2024-08-13 09:30:00,117.69,117.9,117.31,117.31,400.0,116.0515,116.2586,115.6768,115.6768,400.0
2024-08-13 09:35:00,117.34,117.34,117.09,117.09,200.0,115.7064,115.7064,115.4599,115.4599,200.0
2024-08-13 09:40:00,117.2,117.22,117.06,117.06,610.0,115.5684,115.5881,115.4303,115.4303,610.0
2024-08-13 09:45:00,117.09,117.28,117.09,117.28,600.0,115.4599,115.6473,115.4599,115.6473,600.0
2024-08-13 09:50:00,117.42,117.42,117.36,117.42,400.0,115.7853,115.7853,115.7261,115.7853,400.0
2024-08-13 09:55:00,117.05,117.05,117.02,117.02,600.0,115.4205,115.4205,115.3909,115.3909,600.0
2024-08-13 10:00:00,117.05,117.05,116.79,116.81,500.0,115.4205,115.4205,115.1641,115.1838,500.0
2024-08-13 10:05:00,116.75,116.75,116.71,116.71,200.0,115.1246,115.1246,115.0852,115.0852,200.0
2024-08-13 10:10:00,116.67,116.76,116.67,116.76,300.0,115.0457,115.1345,115.0457,115.1345,300.0
2024-08-13 10:15:00,116.66,116.74,116.66,116.74,895.0,115.0359,115.1148,115.0359,115.1148,895.0
2024-08-13 10:20:00,116.8,116.8,116.8,116.8,100.0,115.1739,115.1739,115.1739,115.1739,100.0
2024-08-13 10:25:00,116.88,117.04,116.88,117.04,916.0,115.2528,115.4106,115.2528,115.4106,916.0
2024-08-13 10:30:00,117.04,117.04,117.04,117.04,0.0,115.4106,115.4106,115.4106,115.4106,0.0
2024-08-13 10:35:00,117.04,117.04,117.04,117.04,0.0,115.4106,115.4106,115.4106,115.4106,0.0
2024-08-13 10:40:00,116.99,116.99,116.99,116.99,200.0,115.3613,115.3613,115.3613,115.3613,200.0
2024-08-13 10:45:00,116.99,116.99,116.99,116.99,100.0,115.3613,115.3613,115.3613,115.3613,100.0
2024-08-13 10:50:00,116.98,117.01,116.98,117.01,200.0,115.3514,115.381,115.3514,115.381,200.0
2024-08-13 10:55:00,117.04,117.06,117.02,117.02,300.0,115.4106,115.4303,115.3909,115.3909,300.0
2024-08-13 11:00:00,117.02,117.02,117.02,117.02,0.0,115.3909,115.3909,115.3909,115.3909,0.0
2024-08-13 11:05:00,116.96,116.96,116.94,116.95,300.0,115.3317,115.3317,115.312,115.3218,300.0
2024-08-13 11:10:00,117.06,117.07,117.06,117.07,200.0,115.4303,115.4402,115.4303,115.4402,200.0
2024-08-13 11:15:00,117.09,117.09,117.09,117.09,100.0,115.4599,115.4599,115.4599,115.4599,100.0
2024-08-13 11:20:00,117.07,117.07,117.07,117.07,100.0,115.4402,115.4402,115.4402,115.4402,100.0
2024-08-13 11:25:00,117.07,117.07,117.03,117.03,300.0,115.4402,115.4402,115.4007,115.4007,300.0
2024-08-13 11:30:00,116.96,116.96,116.92,116.92,200.0,115.3317,115.3317,115.2923,115.2923,200.0
2024-08-13 11:35:00,116.89,116.89,116.86,116.89,415.0,115.2627,115.2627,115.2331,115.2627,415.0
2024-08-13 11:40:00,116.83,116.85,116.83,116.83,300.0,115.2035,115.2232,115.2035,115.2035,300.0
2024-08-13 11:45:00,116.96,116.96,116.96,116.96,200.0,115.3317,115.3317,115.3317,115.3317,200.0
2024-08-13 11:50:00,117.1,117.12,117.1,117.12,200.0,115.4698,115.4895,115.4698,115.4895,200.0
2024-08-13 11:55:00,117.12,117.12,117.12,117.12,0.0,115.4895,115.4895,115.4895,115.4895,0.0
2024-08-13 12:00:00,117.12,117.12,117.12,117.12,0.0,115.4895,115.4895,115.4895,115.4895,0.0
2024-08-13 12:05:00,117.16,117.16,117.1,117.1,400.0,115.5289,115.5289,115.4698,115.4698,400.0
2024-08-13 12:10:00,117.1,117.1,117.1,117.1,100.0,115.4698,115.4698,115.4698,115.4698,100.0
2024-08-13 12:15:00,117.04,117.08,117.04,117.08,300.0,115.4106,115.45,115.4106,115.45,300.0
2024-08-13 12:20:00,117.08,117.08,117.08,117.08,0.0,115.45,115.45,115.45,115.45,0.0
2024-08-13 12:25:00,117.09,117.09,117.05,117.05,554.0,115.4599,115.4599,115.4205,115.4205,554.0
2024-08-13 12:30:00,116.99,116.99,116.99,116.99,100.0,115.3613,115.3613,115.3613,115.3613,100.0
2024-08-13 12:35:00,116.99,116.99,116.99,116.99,0.0,115.3613,115.3613,115.3613,115.3613,0.0
2024-08-13 12:40:00,117.11,117.18,117.11,117.18,300.0,115.4796,115.5486,115.4796,115.5486,300.0
2024-08-13 12:45:00,117.23,117.23,117.23,117.23,200.0,115.5979,115.5979,115.5979,115.5979,200.0
2024-08-13 12:50:00,117.23,117.23,117.23,117.23,0.0,115.5979,115.5979,115.5979,115.5979,0.0
2024-08-13 12:55:00,117.19,117.19,117.18,117.18,200.0,115.5585,115.5585,115.5486,115.5486,200.0
2024-08-13 13:00:00,117.14,117.22,117.13,117.17,500.0,115.5092,115.5881,115.4993,115.5388,500.0
2024-08-13 13:05:00,117.15,117.15,117.15,117.15,100.0,115.5191,115.5191,115.5191,115.5191,100.0
2024-08-13 13:10:00,117.15,117.15,117.15,117.15,0.0,115.5191,115.5191,115.5191,115.5191,0.0
2024-08-13 13:15:00,117.15,117.15,117.15,117.15,0.0,115.5191,115.5191,115.5191,115.5191,0.0
2024-08-13 13:20:00,117.15,117.15,117.15,117.15,0.0,115.5191,115.5191,115.5191,115.5191,0.0
2024-08-13 13:25:00,117.15,117.15,117.15,117.15,0.0,115.5191,115.5191,115.5191,115.5191,0.0
2024-08-13 13:30:00,117.12,117.12,117.12,117.12,100.0,115.4895,115.4895,115.4895,115.4895,100.0
2024-08-13 13:35:00,117.12,117.12,117.12,117.12,0.0,115.4895,115.4895,115.4895,115.4895,0.0
2024-08-13 13:40:00,117.12,117.12,117.12,117.12,0.0,115.4895,115.4895,115.4895,115.4895,0.0
2024-08-13 13:45:00,116.93,117.0,116.93,117.0,300.0,115.3021,115.3712,115.3021,115.3712,300.0
2024-08-13 13:50:00,117.04,117.04,117.04,117.04,103.0,115.4106,115.4106,115.4106,115.4106,103.0
2024-08-13 13:55:00,117.09,117.09,117.09,117.09,100.0,115.4599,115.4599,115.4599,115.4599,100.0
2024-08-13 14:00:00,117.09,117.09,117.09,117.09,0.0,115.4599,115.4599,115.4599,115.4599,0.0
2024-08-13 14:05:00,117.13,117.13,117.13,117.13,100.0,115.4993,115.4993,115.4993,115.4993,100.0
2024-08-13 14:10:00,117.1,117.1,117.1,117.1,600.0,115.4698,115.4698,115.4698,115.4698,600.0
2024-08-13 14:15:00,117.1,117.1,117.1,117.1,0.0,115.4698,115.4698,115.4698,115.4698,0.0
2024-08-13 14:20:00,117.1,117.1,117.1,117.1,0.0,115.4698,115.4698,115.4698,115.4698,0.0
2024-08-13 14:25:00,117.07,117.15,117.07,117.15,1600.0,115.4402,115.5191,115.4402,115.5191,1600.0
2024-08-13 14:30:00,117.11,117.13,117.11,117.13,200.0,115.4796,115.4993,115.4796,115.4993,200.0
2024-08-13 14:35:00,117.13,117.13,117.13,117.13,0.0,115.4993,115.4993,115.4993,115.4993,0.0
2024-08-13 14:40:00,117.19,117.19,117.19,117.19,200.0,115.5585,115.5585,115.5585,115.5585,200.0
2024-08-13 14:45:00,117.19,117.19,117.19,117.19,100.0,115.5585,115.5585,115.5585,115.5585,100.0
2024-08-13 14:50:00,117.19,117.19,117.06,117.07,500.0,115.5585,115.5585,115.4303,115.4402,500.0
2024-08-13 14:55:00,117.11,117.11,117.11,117.11,100.0,115.4796,115.4796,115.4796,115.4796,100.0
2024-08-13 15:00:00,117.2,117.21,117.19,117.21,400.0,115.5684,115.5782,115.5585,115.5782,400.0
2024-08-13 15:05:00,117.15,117.29,117.15,117.29,300.0,115.5191,115.6571,115.5191,115.6571,300.0
2024-08-13 15:10:00,117.31,117.31,117.25,117.26,400.0,115.6768,115.6768,115.6177,115.6275,400.0
2024-08-13 15:15:00,117.31,117.31,117.3,117.3,200.0,115.6768,115.6768,115.667,115.667,200.0
2024-08-13 15:20:00,117.24,117.35,117.24,117.35,200.0,115.6078,115.7163,115.6078,115.7163,200.0
2024-08-13 15:25:00,117.35,117.35,117.3,117.3,400.0,115.7163,115.7163,115.667,115.667,400.0
2024-08-13 15:30:00,117.29,117.34,117.28,117.28,774.0,115.6571,115.7064,115.6473,115.6473,774.0
2024-08-13 15:35:00,117.25,117.25,117.19,117.24,985.0,115.6177,115.6177,115.5585,115.6078,985.0
2024-08-13 15:40:00,117.29,117.31,117.24,117.24,657.0,115.6571,115.6768,115.6078,115.6078,657.0
2024-08-13 15:45:00,117.25,117.37,117.22,117.37,500.0,115.6177,115.736,115.5881,115.736,500.0
2024-08-13 15:50:00,117.42,117.42,117.18,117.2,1865.0,115.7853,115.7853,115.5486,115.5684,1865.0
2024-08-13 15:55:00,117.17,117.22,117.07,117.12,7850.0,115.5388,115.5881,115.4402,115.4895,7850.0
2024-08-14 09:30:00,117.56,117.71,117.56,117.71,200.0,115.9234,116.0713,115.9234,116.0713,200.0
2024-08-14 09:35:00,117.62,117.62,117.62,117.62,200.0,115.9825,115.9825,115.9825,115.9825,200.0
2024-08-14 09:40:00,117.62,117.62,117.62,117.62,0.0,115.9825,115.9825,115.9825,115.9825,0.0
2024-08-14 09:45:00,117.84,117.84,117.84,117.84,100.0,116.1995,116.1995,116.1995,116.1995,100.0
2024-08-14 09:50:00,117.64,117.72,117.56,117.56,300.0,116.0022,116.0811,115.9234,115.9234,300.0
2024-08-14 09:55:00,117.56,117.59,117.53,117.58,832.0,115.9234,115.9529,115.8938,115.9431,832.0
2024-08-14 10:00:00,117.52,117.52,117.34,117.37,791.0,115.8839,115.8839,115.7064,115.736,791.0
2024-08-14 10:05:00,117.35,117.4,117.35,117.4,600.0,115.7163,115.7656,115.7163,115.7656,600.0
2024-08-14 10:10:00,117.49,117.53,117.49,117.53,805.0,115.8543,115.8938,115.8543,115.8938,805.0
2024-08-14 10:15:00,117.57,117.66,117.57,117.66,627.0,115.9332,116.022,115.9332,116.022,627.0
2024-08-14 10:20:00,117.67,117.91,117.67,117.89,1046.0,116.0318,116.2685,116.0318,116.2488,1046.0
2024-08-14 10:25:00,117.88,118.05,117.88,118.05,2400.0,116.2389,116.4065,116.2389,116.4065,2400.0
2024-08-14 10:30:00,118.11,118.11,117.96,117.96,800.0,116.4657,116.4657,116.3178,116.3178,800.0
2024-08-14 10:35:00,117.99,118.17,117.93,118.17,1407.0,116.3474,116.5249,116.2882,116.5249,1407.0
2024-08-14 10:40:00,118.15,118.24,118.15,118.24,200.0,116.5051,116.5939,116.5051,116.5939,200.0
2024-08-14 10:45:00,118.16,118.16,118.1,118.11,600.0,116.515,116.515,116.4558,116.4657,600.0
2024-08-14 10:50:00,118.15,118.25,118.15,118.15,361.0,116.5051,116.6037,116.5051,116.5051,361.0
2024-08-14 10:55:00,118.28,118.28,118.22,118.22,250.0,116.6333,116.6333,116.5742,116.5742,250.0
2024-08-14 11:00:00,118.3,118.39,118.3,118.36,1100.0,116.6531,116.7418,116.6531,116.7122,1100.0
2024-08-14 11:05:00,118.47,118.49,118.44,118.44,600.0,116.8207,116.8404,116.7911,116.7911,600.0
2024-08-14 11:10:00,118.41,118.41,118.41,118.41,100.0,116.7615,116.7615,116.7615,116.7615,100.0
2024-08-14 11:15:00,118.41,118.43,118.36,118.43,900.0,116.7615,116.7812,116.7122,116.7812,900.0
2024-08-14 11:20:00,118.45,118.47,118.45,118.47,400.0,116.801,116.8207,116.801,116.8207,400.0
2024-08-14 11:25:00,118.46,118.48,118.41,118.48,600.0,116.8108,116.8305,116.7615,116.8305,600.0
2024-08-14 11:30:00,118.52,118.56,118.52,118.56,400.0,116.87,116.9094,116.87,116.9094,400.0
2024-08-14 11:35:00,118.56,118.56,118.55,118.55,258.0,116.9094,116.9094,116.8996,116.8996,258.0
2024-08-14 11:40:00,118.41,118.45,118.37,118.45,800.0,116.7615,116.801,116.7221,116.801,800.0
2024-08-14 11:45:00,118.49,118.53,118.49,118.52,580.0,116.8404,116.8798,116.8404,116.87,580.0
2024-08-14 11:50:00,118.42,118.47,118.35,118.35,1200.0,116.7714,116.8207,116.7024,116.7024,1200.0
2024-08-14 11:55:00,118.28,118.31,118.28,118.31,200.0,116.6333,116.6629,116.6333,116.6629,200.0
2024-08-14 12:00:00,118.43,118.43,118.43,118.43,100.0,116.7812,116.7812,116.7812,116.7812,100.0
2024-08-14 12:05:00,118.43,118.43,118.43,118.43,605.0,116.7812,116.7812,116.7812,116.7812,605.0
2024-08-14 12:10:00,118.43,118.5,118.43,118.5,200.0,116.7812,116.8503,116.7812,116.8503,200.0
2024-08-14 12:15:00,118.43,118.43,118.43,118.43,100.0,116.7812,116.7812,116.7812,116.7812,100.0
2024-08-14 12:20:00,118.27,118.31,118.17,118.17,700.0,116.6235,116.6629,116.5249,116.5249,700.0
2024-08-14 12:25:00,118.15,118.15,118.15,118.15,100.0,116.5051,116.5051,116.5051,116.5051,100.0
2024-08-14 12:30:00,118.16,118.2,118.14,118.14,613.0,116.515,116.5544,116.4953,116.4953,613.0
2024-08-14 12:35:00,118.18,118.24,118.18,118.19,400.0,116.5347,116.5939,116.5347,116.5446,400.0
2024-08-14 12:40:00,118.14,118.14,117.9,117.9,300.0,116.4953,116.4953,116.2586,116.2586,300.0
2024-08-14 12:45:00,117.92,117.97,117.9,117.97,757.0,116.2783,116.3276,116.2586,116.3276,757.0
2024-08-14 12:50:00,117.98,118.05,117.98,118.05,402.0,116.3375,116.4065,116.3375,116.4065,402.0
2024-08-14 12:55:00,118.06,118.06,118.06,118.06,100.0,116.4164,116.4164,116.4164,116.4164,100.0
2024-08-14 13:00:00,118.01,118.01,118.01,118.01,100.0,116.3671,116.3671,116.3671,116.3671,100.0
2024-08-14 13:05:00,117.93,117.97,117.93,117.97,200.0,116.2882,116.3276,116.2882,116.3276,200.0
2024-08-14 13:10:00,117.83,117.85,117.83,117.85,200.0,116.1896,116.2093,116.1896,116.2093,200.0
2024-08-14 13:15:00,117.91,117.92,117.91,117.92,300.0,116.2685,116.2783,116.2685,116.2783,300.0
2024-08-14 13:20:00,117.92,117.92,117.92,117.92,0.0,116.2783,116.2783,116.2783,116.2783,0.0
2024-08-14 13:25:00,117.93,117.93,117.93,117.93,200.0,116.2882,116.2882,116.2882,116.2882,200.0
2024-08-14 13:30:00,117.93,117.93,117.93,117.93,0.0,116.2882,116.2882,116.2882,116.2882,0.0
2024-08-14 13:35:00,117.83,117.83,117.82,117.82,300.0,116.1896,116.1896,116.1797,116.1797,300.0
2024-08-14 13:40:00,117.82,117.82,117.82,117.82,0.0,116.1797,116.1797,116.1797,116.1797,0.0
2024-08-14 13:45:00,117.66,117.66,117.66,117.66,100.0,116.022,116.022,116.022,116.022,100.0
2024-08-14 13:50:00,117.66,117.66,117.66,117.66,0.0,116.022,116.022,116.022,116.022,0.0
2024-08-14 13:55:00,117.6,117.69,117.6,117.69,740.0,115.9628,116.0515,115.9628,116.0515,740.0
2024-08-14 14:00:00,117.59,117.6,117.59,117.6,200.0,115.9529,115.9628,115.9529,115.9628,200.0
2024-08-14 14:05:00,117.61,117.61,117.52,117.6,717.0,115.9727,115.9727,115.8839,115.9628,717.0
2024-08-14 14:10:00,117.6,117.6,117.6,117.6,0.0,115.9628,115.9628,115.9628,115.9628,0.0
2024-08-14 14:15:00,117.57,117.57,117.57,117.57,100.0,115.9332,115.9332,115.9332,115.9332,100.0
2024-08-14 14:20:00,117.47,117.52,117.47,117.5,806.0,115.8346,115.8839,115.8346,115.8642,806.0
2024-08-14 14:25:00,117.55,117.56,117.55,117.56,200.0,115.9135,115.9234,115.9135,115.9234,200.0
2024-08-14 14:30:00,117.65,117.65,117.63,117.63,813.0,116.0121,116.0121,115.9924,115.9924,813.0
2024-08-14 14:35:00,117.76,117.78,117.76,117.78,400.0,116.1206,116.1403,116.1206,116.1403,400.0
2024-08-14 14:40:00,117.77,117.87,117.77,117.87,943.0,116.1304,116.229,116.1304,116.229,943.0
2024-08-14 14:45:00,117.87,117.87,117.86,117.86,559.0,116.229,116.229,116.2192,116.2192,559.0
2024-08-14 14:50:00,117.86,117.86,117.86,117.86,100.0,116.2192,116.2192,116.2192,116.2192,100.0
2024-08-14 14:55:00,117.86,117.86,117.86,117.86,0.0,116.2192,116.2192,116.2192,116.2192,0.0
2024-08-14 15:00:00,117.94,117.94,117.9,117.9,414.0,116.2981,116.2981,116.2586,116.2586,414.0
2024-08-14 15:05:00,117.8,117.8,117.8,117.8,100.0,116.16,116.16,116.16,116.16,100.0
2024-08-14 15:10:00,117.84,117.84,117.67,117.67,499.0,116.1995,116.1995,116.0318,116.0318,499.0
2024-08-14 15:15:00,117.7,117.7,117.68,117.68,1266.0,116.0614,116.0614,116.0417,116.0417,1266.0
2024-08-14 15:20:00,117.69,117.74,117.69,117.74,500.0,116.0515,116.1008,116.0515,116.1008,500.0
2024-08-14 15:25:00,117.64,117.64,117.62,117.62,200.0,116.0022,116.0022,115.9825,115.9825,200.0
2024-08-14 15:30:00,117.56,117.63,117.56,117.61,400.0,115.9234,115.9924,115.9234,115.9727,400.0
2024-08-14 15:35:00,117.49,117.49,117.49,117.49,100.0,115.8543,115.8543,115.8543,115.8543,100.0
2024-08-14 15:40:00,117.47,117.48,117.4,117.42,1003.0,115.8346,115.8445,115.7656,115.7853,1003.0
2024-08-14 15:45:00,117.45,117.53,117.45,117.47,966.0,115.8149,115.8938,115.8149,115.8346,966.0
2024-08-14 15:50:00,117.53,117.53,117.43,117.47,1530.0,115.8938,115.8938,115.7952,115.8346,1530.0
2024-08-14 15:55:00,117.49,117.65,117.43,117.51,4784.0,115.8543,116.0121,115.7952,115.8741,4784.0
2024-08-15 09:30:00,117.22,117.22,117.22,117.22,133.0,115.5881,115.5881,115.5881,115.5881,133.0
2024-08-15 09:35:00,116.91,116.91,116.91,116.91,100.0,115.2824,115.2824,115.2824,115.2824,100.0
2024-08-15 09:40:00,116.91,116.91,116.91,116.91,0.0,115.2824,115.2824,115.2824,115.2824,0.0
2024-08-15 09:45:00,116.82,116.83,116.35,116.46,1799.0,115.1937,115.2035,114.7302,114.8387,1799.0
2024-08-15 09:50:00,116.54,116.54,116.44,116.44,360.0,114.9176,114.9176,114.8189,114.8189,360.0
2024-08-15 09:55:00,116.42,116.42,116.17,116.18,2826.0,114.7992,114.7992,114.5527,114.5626,2826.0
2024-08-15 10:00:00,116.66,116.7,116.66,116.7,300.0,115.0359,115.0753,115.0359,115.0753,300.0
2024-08-15 10:05:00,116.55,116.62,116.49,116.51,715.0,114.9274,114.9964,114.8683,114.888,715.0
2024-08-15 10:10:00,116.5,116.53,116.45,116.47,2698.0,114.8781,114.9077,114.8288,114.8485,2698.0
2024-08-15 10:15:00,116.52,116.54,116.48,116.54,607.0,114.8978,114.9176,114.8584,114.9176,607.0
2024-08-15 10:20:00,116.49,116.61,116.49,116.61,500.0,114.8683,114.9866,114.8683,114.9866,500.0
2024-08-15 10:25:00,116.56,116.56,116.2,116.2,600.0,114.9373,114.9373,114.5823,114.5823,600.0
2024-08-15 10:30:00,116.07,116.07,116.05,116.07,925.0,114.4541,114.4541,114.4344,114.4541,925.0
2024-08-15 10:35:00,116.06,116.08,116.06,116.08,300.0,114.4442,114.464,114.4442,114.464,300.0
2024-08-15 10:40:00,115.76,115.76,115.74,115.74,514.0,114.1484,114.1484,114.1287,114.1287,514.0
2024-08-15 10:45:00,115.79,116.0,115.79,116.0,1900.0,114.178,114.3851,114.178,114.3851,1900.0
2024-08-15 10:50:00,115.95,115.95,115.95,115.95,100.0,114.3358,114.3358,114.3358,114.3358,100.0
2024-08-15 10:55:00,115.99,115.99,115.99,115.99,100.0,114.3752,114.3752,114.3752,114.3752,100.0
2024-08-15 11:00:00,115.91,115.91,115.82,115.82,400.0,114.2963,114.2963,114.2076,114.2076,400.0
2024-08-15 11:05:00,115.82,115.83,115.76,115.76,553.0,114.2076,114.2174,114.1484,114.1484,553.0
2024-08-15 11:10:00,115.76,115.76,115.76,115.76,0.0,114.1484,114.1484,114.1484,114.1484,0.0
2024-08-15 11:15:00,115.6,115.65,115.6,115.65,563.0,113.9906,114.0399,113.9906,114.0399,563.0
2024-08-15 11:20:00,115.65,115.65,115.65,115.65,0.0,114.0399,114.0399,114.0399,114.0399,0.0
2024-08-15 11:25:00,115.59,115.59,115.59,115.59,300.0,113.9808,113.9808,113.9808,113.9808,300.0
2024-08-15 11:30:00,115.5,115.52,115.5,115.51,300.0,113.892,113.9118,113.892,113.9019,300.0
2024-08-15 11:35:00,115.46,115.46,115.43,115.43,300.0,113.8526,113.8526,113.823,113.823,300.0
2024-08-15 11:40:00,115.46,115.46,115.46,115.46,100.0,113.8526,113.8526,113.8526,113.8526,100.0
2024-08-15 11:45:00,115.5,115.5,115.5,115.5,100.0,113.892,113.892,113.892,113.892,100.0
2024-08-15 11:50:00,115.51,115.51,115.39,115.39,413.0,113.9019,113.9019,113.7836,113.7836,413.0
2024-08-15 11:55:00,115.5,115.5,115.5,115.5,200.0,113.892,113.892,113.892,113.892,200.0
2024-08-15 12:00:00,115.63,115.86,115.63,115.86,300.0,114.0202,114.247,114.0202,114.247,300.0
2024-08-15 12:05:00,115.92,115.93,115.88,115.88,800.0,114.3062,114.316,114.2667,114.2667,800.0
2024-08-15 12:10:00,115.88,115.88,115.88,115.88,0.0,114.2667,114.2667,114.2667,114.2667,0.0
2024-08-15 12:15:00,115.69,115.77,115.69,115.77,800.0,114.0794,114.1583,114.0794,114.1583,800.0
2024-08-15 12:20:00,115.7,115.7,115.66,115.66,276.0,114.0892,114.0892,114.0498,114.0498,276.0
2024-08-15 12:25:00,115.65,115.69,115.65,115.69,400.0,114.0399,114.0794,114.0399,114.0794,400.0
2024-08-15 12:30:00,115.71,115.71,115.66,115.66,353.0,114.0991,114.0991,114.0498,114.0498,353.0
2024-08-15 12:35:00,115.66,115.66,115.66,115.66,0.0,114.0498,114.0498,114.0498,114.0498,0.0
2024-08-15 12:40:00,115.47,115.48,115.47,115.48,200.0,113.8625,113.8723,113.8625,113.8723,200.0
2024-08-15 12:45:00,115.53,115.53,115.53,115.53,400.0,113.9216,113.9216,113.9216,113.9216,400.0
2024-08-15 12:50:00,115.51,115.52,115.51,115.52,200.0,113.9019,113.9118,113.9019,113.9118,200.0
2024-08-15 12:55:00,115.42,115.42,115.42,115.42,100.0,113.8131,113.8131,113.8131,113.8131,100.0
2024-08-15 13:00:00,115.56,115.57,115.56,115.57,200.0,113.9512,113.9611,113.9512,113.9611,200.0
2024-08-15 13:05:00,115.54,115.54,115.39,115.4,1300.0,113.9315,113.9315,113.7836,113.7934,1300.0
2024-08-15 13:10:00,115.4,115.4,115.4,115.4,0.0,113.7934,113.7934,113.7934,113.7934,0.0
2024-08-15 13:15:00,115.48,115.48,115.48,115.48,185.0,113.8723,113.8723,113.8723,113.8723,185.0
2024-08-15 13:20:00,115.63,115.67,115.63,115.67,400.0,114.0202,114.0597,114.0202,114.0597,400.0
2024-08-15 13:25:00,115.7,115.7,115.7,115.7,100.0,114.0892,114.0892,114.0892,114.0892,100.0
2024-08-15 13:30:00,115.71,115.74,115.71,115.74,500.0,114.0991,114.1287,114.0991,114.1287,500.0
2024-08-15 13:35:00,115.73,115.75,115.73,115.75,400.0,114.1188,114.1386,114.1188,114.1386,400.0
2024-08-15 13:40:00,115.75,115.75,115.75,115.75,0.0,114.1386,114.1386,114.1386,114.1386,0.0
2024-08-15 13:45:00,115.62,115.62,115.61,115.61,200.0,114.0104,114.0104,114.0005,114.0005,200.0
2024-08-15 13:50:00,115.65,115.65,115.65,115.65,200.0,114.0399,114.0399,114.0399,114.0399,200.0
2024-08-15 13:55:00,115.65,115.65,115.64,115.64,310.0,114.0399,114.0399,114.0301,114.0301,310.0
2024-08-15 14:00:00,115.65,115.81,115.65,115.81,700.0,114.0399,114.1977,114.0399,114.1977,700.0
2024-08-15 14:05:00,115.88,115.91,115.86,115.91,700.0,114.2667,114.2963,114.247,114.2963,700.0
2024-08-15 14:10:00,115.9,115.9,115.86,115.86,210.0,114.2865,114.2865,114.247,114.247,210.0
2024-08-15 14:15:00,115.83,115.85,115.79,115.85,900.0,114.2174,114.2372,114.178,114.2372,900.0
2024-08-15 14:20:00,115.81,115.81,115.78,115.78,388.0,114.1977,114.1977,114.1681,114.1681,388.0
2024-08-15 14:25:00,115.8,115.8,115.8,115.8,100.0,114.1879,114.1879,114.1879,114.1879,100.0
2024-08-15 14:30:00,115.93,115.98,115.93,115.98,200.0,114.316,114.3654,114.316,114.3654,200.0
2024-08-15 14:35:00,116.05,116.09,116.05,116.09,500.0,114.4344,114.4738,114.4344,114.4738,500.0
2024-08-15 14:40:00,116.13,116.13,116.13,116.13,200.0,114.5133,114.5133,114.5133,114.5133,200.0
2024-08-15 14:45:00,116.15,116.16,116.14,116.16,400.0,114.533,114.5428,114.5231,114.5428,400.0
2024-08-15 14:50:00,116.26,116.29,116.26,116.29,471.0,114.6415,114.671,114.6415,114.671,471.0
2024-08-15 14:55:00,116.32,116.32,116.32,116.32,300.0,114.7006,114.7006,114.7006,114.7006,300.0
2024-08-15 15:00:00,116.29,116.34,116.29,116.34,657.0,114.671,114.7203,114.671,114.7203,657.0
2024-08-15 15:05:00,116.4,116.4,116.4,116.4,200.0,114.7795,114.7795,114.7795,114.7795,200.0
2024-08-15 15:10:00,116.39,116.43,116.39,116.43,200.0,114.7696,114.8091,114.7696,114.8091,200.0
2024-08-15 15:15:00,116.42,116.43,116.42,116.42,400.0,114.7992,114.8091,114.7992,114.7992,400.0
2024-08-15 15:20:00,116.43,116.58,116.43,116.58,400.0,114.8091,114.957,114.8091,114.957,400.0
2024-08-15 15:25:00,116.52,116.53,116.42,116.42,400.0,114.8978,114.9077,114.7992,114.7992,400.0
2024-08-15 15:30:00,116.33,116.33,116.24,116.29,877.0,114.7105,114.7105,114.6217,114.671,877.0
2024-08-15 15:35:00,116.29,116.29,116.29,116.29,0.0,114.671,114.671,114.671,114.671,0.0
2024-08-15 15:40:00,116.2,116.22,116.2,116.2,598.0,114.5823,114.602,114.5823,114.5823,598.0
2024-08-15 15:45:00,116.14,116.29,116.12,116.24,2210.0,114.5231,114.671,114.5034,114.6217,2210.0
2024-08-15 15:50:00,116.22,116.32,116.02,116.04,2407.0,114.602,114.7006,114.4048,114.4245,2407.0
2024-08-15 15:55:00,116.09,116.35,116.06,116.34,10020.0,114.4738,114.7302,114.4442,114.7203,10020.0
2024-08-16 09:30:00,116.38,116.38,116.03,116.03,200.0,114.7598,114.7598,114.4147,114.4147,200.0
2024-08-16 09:35:00,116.26,116.28,116.26,116.27,300.0,114.6415,114.6612,114.6415,114.6513,300.0
2024-08-16 09:40:00,116.33,116.33,116.33,116.33,100.0,114.7105,114.7105,114.7105,114.7105,100.0
2024-08-16 09:45:00,116.25,116.25,116.25,116.25,100.0,114.6316,114.6316,114.6316,114.6316,100.0
2024-08-16 09:50:00,116.22,116.22,116.22,116.22,100.0,114.602,114.602,114.602,114.602,100.0
2024-08-16 09:55:00,116.17,116.28,116.13,116.13,839.0,114.5527,114.6612,114.5133,114.5133,839.0
2024-08-16 10:00:00,116.24,116.26,115.79,115.84,557.0,114.6217,114.6415,114.178,114.2273,557.0
2024-08-16 10:05:00,115.77,115.77,115.67,115.76,916.0,114.1583,114.1583,114.0597,114.1484,916.0
2024-08-16 10:10:00,115.9,115.9,115.89,115.89,200.0,114.2865,114.2865,114.2766,114.2766,200.0
2024-08-16 10:15:00,115.8,115.88,115.8,115.88,700.0,114.1879,114.2667,114.1879,114.2667,700.0
2024-08-16 10:20:00,116.04,116.05,116.04,116.05,300.0,114.4245,114.4344,114.4245,114.4344,300.0
2024-08-16 10:25:00,116.06,116.06,116.02,116.03,700.0,114.4442,114.4442,114.4048,114.4147,700.0
2024-08-16 10:30:00,115.9,115.9,115.9,115.9,178.0,114.2865,114.2865,114.2865,114.2865,178.0
2024-08-16 10:35:00,115.83,115.83,115.79,115.8,600.0,114.2174,114.2174,114.178,114.1879,600.0
2024-08-16 10:40:00,115.72,115.77,115.72,115.77,300.0,114.109,114.1583,114.109,114.1583,300.0
2024-08-16 10:45:00,115.77,115.77,115.68,115.73,1095.0,114.1583,114.1583,114.0695,114.1188,1095.0
2024-08-16 10:50:00,115.93,115.93,115.81,115.81,300.0,114.316,114.316,114.1977,114.1977,300.0
2024-08-16 10:55:00,115.97,115.97,115.92,115.94,400.0,114.3555,114.3555,114.3062,114.3259,400.0
2024-08-16 11:00:00,115.94,115.94,115.86,115.86,264.0,114.3259,114.3259,114.247,114.247,264.0
2024-08-16 11:05:00,115.89,115.92,115.89,115.92,300.0,114.2766,114.3062,114.2766,114.3062,300.0
2024-08-16 11:10:00,115.83,115.83,115.83,115.83,276.0,114.2174,114.2174,114.2174,114.2174,276.0
2024-08-16 11:15:00,115.97,115.97,115.97,115.97,100.0,114.3555,114.3555,114.3555,114.3555,100.0
2024-08-16 11:20:00,115.99,116.1,115.99,116.09,800.0,114.3752,114.4837,114.3752,114.4738,800.0
2024-08-16 11:25:00,116.09,116.09,116.09,116.09,0.0,114.4738,114.4738,114.4738,114.4738,0.0
2024-08-16 11:30:00,116.08,116.11,116.07,116.11,1700.0,114.464,114.4935,114.4541,114.4935,1700.0
2024-08-16 11:35:00,116.15,116.15,116.0,116.0,200.0,114.533,114.533,114.3851,114.3851,200.0
2024-08-16 11:40:00,116.0,116.0,116.0,116.0,0.0,114.3851,114.3851,114.3851,114.3851,0.0
2024-08-16 11:45:00,116.09,116.1,116.09,116.1,300.0,114.4738,114.4837,114.4738,114.4837,300.0
2024-08-16 11:50:00,116.2,116.2,116.2,116.2,100.0,114.5823,114.5823,114.5823,114.5823,100.0
2024-08-16 11:55:00,116.17,116.25,116.17,116.25,1045.0,114.5527,114.6316,114.5527,114.6316,1045.0
2024-08-16 12:00:00,116.23,116.23,116.23,116.23,300.0,114.6119,114.6119,114.6119,114.6119,300.0
2024-08-16 12:05:00,116.23,116.23,116.23,116.23,0.0,114.6119,114.6119,114.6119,114.6119,0.0
2024-08-16 12:10:00,116.19,116.19,116.19,116.19,200.0,114.5724,114.5724,114.5724,114.5724,200.0
2024-08-16 12:15:00,116.2,116.31,116.2,116.31,560.0,114.5823,114.6908,114.5823,114.6908,560.0
2024-08-16 12:20:00,116.23,116.23,116.2,116.2,200.0,114.6119,114.6119,114.5823,114.5823,200.0
2024-08-16 12:25:00,116.2,116.2,116.2,116.2,0.0,114.5823,114.5823,114.5823,114.5823,0.0
2024-08-16 12:30:00,116.18,116.18,116.18,116.18,100.0,114.5626,114.5626,114.5626,114.5626,100.0
2024-08-16 12:35:00,116.18,116.18,116.18,116.18,0.0,114.5626,114.5626,114.5626,114.5626,0.0
2024-08-16 12:40:00,116.11,116.19,116.11,116.19,300.0,114.4935,114.5724,114.4935,114.5724,300.0
2024-08-16 12:45:00,116.17,116.17,116.17,116.17,100.0,114.5527,114.5527,114.5527,114.5527,100.0
2024-08-16 12:50:00,116.16,116.16,116.16,116.16,100.0,114.5428,114.5428,114.5428,114.5428,100.0
2024-08-16 12:55:00,116.19,116.19,116.19,116.19,100.0,114.5724,114.5724,114.5724,114.5724,100.0
2024-08-16 13:00:00,116.06,116.06,116.0,116.0,956.0,114.4442,114.4442,114.3851,114.3851,956.0
2024-08-16 13:05:00,116.06,116.06,116.05,116.05,200.0,114.4442,114.4442,114.4344,114.4344,200.0
2024-08-16 13:10:00,116.0,116.0,116.0,116.0,100.0,114.3851,114.3851,114.3851,114.3851,100.0
2024-08-16 13:15:00,115.99,116.02,115.99,116.02,300.0,114.3752,114.4048,114.3752,114.4048,300.0
2024-08-16 13:20:00,116.03,116.03,116.03,116.03,300.0,114.4147,114.4147,114.4147,114.4147,300.0
2024-08-16 13:25:00,115.9,115.93,115.9,115.93,1100.0,114.2865,114.316,114.2865,114.316,1100.0
2024-08-16 13:30:00,115.76,115.76,115.76,115.76,100.0,114.1484,114.1484,114.1484,114.1484,100.0
2024-08-16 13:35:00,115.83,115.83,115.83,115.83,100.0,114.2174,114.2174,114.2174,114.2174,100.0
2024-08-16 13:40:00,115.88,115.93,115.88,115.93,301.0,114.2667,114.316,114.2667,114.316,301.0
2024-08-16 13:45:00,116.0,116.01,115.94,115.94,600.0,114.3851,114.3949,114.3259,114.3259,600.0
2024-08-16 13:50:00,115.92,115.92,115.92,115.92,100.0,114.3062,114.3062,114.3062,114.3062,100.0
2024-08-16 13:55:00,115.92,115.92,115.92,115.92,0.0,114.3062,114.3062,114.3062,114.3062,0.0
2024-08-16 14:00:00,115.94,115.96,115.94,115.95,400.0,114.3259,114.3456,114.3259,114.3358,400.0
2024-08-16 14:05:00,115.9,115.9,115.9,115.9,200.0,114.2865,114.2865,114.2865,114.2865,200.0
2024-08-16 14:10:00,115.9,115.9,115.9,115.9,0.0,114.2865,114.2865,114.2865,114.2865,0.0
2024-08-16 14:15:00,115.93,115.97,115.91,115.97,400.0,114.316,114.3555,114.2963,114.3555,400.0
2024-08-16 14:20:00,115.92,115.92,115.92,115.92,109.0,114.3062,114.3062,114.3062,114.3062,109.0
2024-08-16 14:25:00,115.98,116.01,115.98,116.01,200.0,114.3654,114.3949,114.3654,114.3949,200.0
2024-08-16 14:30:00,116.01,116.01,116.01,116.01,0.0,114.3949,114.3949,114.3949,114.3949,0.0
2024-08-16 14:35:00,116.04,116.04,116.0,116.0,200.0,114.4245,114.4245,114.3851,114.3851,200.0
2024-08-16 14:40:00,116.0,116.0,116.0,116.0,0.0,114.3851,114.3851,114.3851,114.3851,0.0
2024-08-16 14:45:00,115.99,115.99,115.99,115.99,300.0,114.3752,114.3752,114.3752,114.3752,300.0
2024-08-16 14:50:00,116.05,116.05,116.05,116.05,100.0,114.4344,114.4344,114.4344,114.4344,100.0
2024-08-16 14:55:00,116.13,116.13,115.97,115.97,800.0,114.5133,114.5133,114.3555,114.3555,800.0
2024-08-16 15:00:00,115.94,115.99,115.94,115.99,300.0,114.3259,114.3752,114.3259,114.3752,300.0
2024-08-16 15:05:00,116.0,116.1,116.0,116.1,400.0,114.3851,114.4837,114.3851,114.4837,400.0
2024-08-16 15:10:00,116.08,116.08,115.94,116.0,1557.0,114.464,114.464,114.3259,114.3851,1557.0
2024-08-16 15:15:00,116.01,116.03,115.75,115.8,1045.0,114.3949,114.4147,114.1386,114.1879,1045.0
2024-08-16 15:20:00,115.75,115.75,115.71,115.71,400.0,114.1386,114.1386,114.0991,114.0991,400.0
2024-08-16 15:25:00,115.71,115.71,115.6,115.6,400.0,114.0991,114.0991,113.9906,113.9906,400.0
2024-08-16 15:30:00,115.51,115.53,115.39,115.53,700.0,113.9019,113.9216,113.7836,113.9216,700.0
2024-08-16 15:35:00,115.51,115.56,115.45,115.56,500.0,113.9019,113.9512,113.8427,113.9512,500.0
2024-08-16 15:40:00,115.51,115.57,115.51,115.51,800.0,113.9019,113.9611,113.9019,113.9019,800.0
2024-08-16 15:45:00,115.42,115.49,115.39,115.46,1400.0,113.8131,113.8822,113.7836,113.8526,1400.0
2024-08-16 15:50:00,115.46,115.8,115.46,115.73,2515.0,113.8526,114.1879,113.8526,114.1188,2515.0
2024-08-16 15:55:00,115.66,115.95,115.63,115.93,14375.0,114.0498,114.3358,114.0202,114.316,14375.0
2024-08-19 09:30:00,116.41,116.41,116.4,116.4,1300.0,114.7894,114.7894,114.7795,114.7795,1300.0
2024-08-19 09:35:00,116.35,116.4,116.35,116.4,3093.0,114.7302,114.7795,114.7302,114.7795,3093.0
2024-08-19 09:40:00,116.35,116.37,116.34,116.37,2579.0,114.7302,114.7499,114.7203,114.7499,2579.0
2024-08-19 09:45:00,116.39,116.7,116.36,116.52,1745.0,114.7696,115.0753,114.7401,114.8978,1745.0
2024-08-19 09:50:00,116.52,116.52,116.52,116.52,0.0,114.8978,114.8978,114.8978,114.8978,0.0
2024-08-19 09:55:00,116.69,116.75,116.69,116.75,200.0,115.0655,115.1246,115.0655,115.1246,200.0
2024-08-19 10:00:00,116.6,116.85,116.6,116.85,557.0,114.9767,115.2232,114.9767,115.2232,557.0
2024-08-19 10:05:00,116.85,116.85,116.85,116.85,0.0,115.2232,115.2232,115.2232,115.2232,0.0
2024-08-19 10:10:00,116.85,116.85,116.82,116.82,200.0,115.2232,115.2232,115.1937,115.1937,200.0
2024-08-19 10:15:00,116.82,116.82,116.82,116.82,0.0,115.1937,115.1937,115.1937,115.1937,0.0
2024-08-19 10:20:00,116.74,116.74,116.65,116.65,200.0,115.1148,115.1148,115.026,115.026,200.0
2024-08-19 10:25:00,116.6,116.6,116.6,116.6,100.0,114.9767,114.9767,114.9767,114.9767,100.0
2024-08-19 10:30:00,116.45,116.45,116.45,116.45,100.0,114.8288,114.8288,114.8288,114.8288,100.0
2024-08-19 10:35:00,116.45,116.45,116.45,116.45,0.0,114.8288,114.8288,114.8288,114.8288,0.0
2024-08-19 10:40:00,116.78,116.83,116.78,116.83,300.0,115.1542,115.2035,115.1542,115.2035,300.0
2024-08-19 10:45:00,116.81,116.81,116.74,116.74,300.0,115.1838,115.1838,115.1148,115.1148,300.0
2024-08-19 10:50:00,116.77,116.77,116.77,116.77,310.0,115.1444,115.1444,115.1444,115.1444,310.0
2024-08-19 10:55:00,116.77,116.77,116.74,116.74,200.0,115.1444,115.1444,115.1148,115.1148,200.0
2024-08-19 11:00:00,116.68,116.69,116.61,116.61,500.0,115.0556,115.0655,114.9866,114.9866,500.0
2024-08-19 11:05:00,116.54,116.54,116.54,116.54,187.0,114.9176,114.9176,114.9176,114.9176,187.0
2024-08-19 11:10:00,116.54,116.54,116.54,116.54,0.0,114.9176,114.9176,114.9176,114.9176,0.0
2024-08-19 11:15:00,116.54,116.54,116.54,116.54,0.0,114.9176,114.9176,114.9176,114.9176,0.0
2024-08-19 11:20:00,116.65,116.65,116.65,116.65,108.0,115.026,115.026,115.026,115.026,108.0
2024-08-19 11:25:00,116.46,116.47,116.46,116.47,200.0,114.8387,114.8485,114.8387,114.8485,200.0
2024-08-19 11:30:00,116.57,116.57,116.57,116.57,100.0,114.9471,114.9471,114.9471,114.9471,100.0
2024-08-19 11:35:00,116.67,116.7,116.67,116.67,700.0,115.0457,115.0753,115.0457,115.0457,700.0
2024-08-19 11:40:00,116.67,116.67,116.67,116.67,0.0,115.0457,115.0457,115.0457,115.0457,0.0
2024-08-19 11:45:00,116.65,116.65,116.65,116.65,200.0,115.026,115.026,115.026,115.026,200.0
2024-08-19 11:50:00,116.66,116.66,116.64,116.64,200.0,115.0359,115.0359,115.0162,115.0162,200.0
2024-08-19 11:55:00,116.64,116.64,116.64,116.64,0.0,115.0162,115.0162,115.0162,115.0162,0.0
2024-08-19 12:00:00,116.57,116.57,116.57,116.57,100.0,114.9471,114.9471,114.9471,114.9471,100.0
2024-08-19 12:05:00,116.6,116.6,116.6,116.6,100.0,114.9767,114.9767,114.9767,114.9767,100.0
2024-08-19 12:10:00,116.61,116.61,116.52,116.52,407.0,114.9866,114.9866,114.8978,114.8978,407.0
2024-08-19 12:15:00,116.5,116.5,116.5,116.5,100.0,114.8781,114.8781,114.8781,114.8781,100.0
2024-08-19 12:20:00,116.43,116.44,116.43,116.44,200.0,114.8091,114.8189,114.8091,114.8189,200.0
2024-08-19 12:25:00,116.46,116.46,116.43,116.46,300.0,114.8387,114.8387,114.8091,114.8387,300.0
2024-08-19 12:30:00,116.4,116.4,116.4,116.4,200.0,114.7795,114.7795,114.7795,114.7795,200.0
2024-08-19 12:35:00,116.42,116.43,116.34,116.34,300.0,114.7992,114.8091,114.7203,114.7203,300.0
2024-08-19 12:40:00,116.36,116.36,116.36,116.36,107.0,114.7401,114.7401,114.7401,114.7401,107.0
2024-08-19 12:45:00,116.36,116.36,116.36,116.36,0.0,114.7401,114.7401,114.7401,114.7401,0.0
2024-08-19 12:50:00,116.4,116.43,116.38,116.38,408.0,114.7795,114.8091,114.7598,114.7598,408.0
2024-08-19 12:55:00,116.33,116.39,116.33,116.39,300.0,114.7105,114.7696,114.7105,114.7696,300.0
2024-08-19 13:00:00,116.39,116.39,116.39,116.39,0.0,114.7696,114.7696,114.7696,114.7696,0.0
2024-08-19 13:05:00,116.36,116.36,116.36,116.36,100.0,114.7401,114.7401,114.7401,114.7401,100.0
2024-08-19 13:10:00,116.31,116.31,116.29,116.29,400.0,114.6908,114.6908,114.671,114.671,400.0
2024-08-19 13:15:00,116.26,116.26,116.24,116.24,200.0,114.6415,114.6415,114.6217,114.6217,200.0
2024-08-19 13:20:00,116.24,116.24,116.24,116.24,0.0,114.6217,114.6217,114.6217,114.6217,0.0
2024-08-19 13:25:00,116.27,116.27,116.27,116.27,100.0,114.6513,114.6513,114.6513,114.6513,100.0
2024-08-19 13:30:00,116.24,116.25,116.24,116.25,200.0,114.6217,114.6316,114.6217,114.6316,200.0
2024-08-19 13:35:00,116.23,116.27,116.16,116.16,500.0,114.6119,114.6513,114.5428,114.5428,500.0
2024-08-19 13:40:00,116.16,116.16,116.16,116.16,0.0,114.5428,114.5428,114.5428,114.5428,0.0
2024-08-19 13:45:00,116.14,116.15,116.14,116.15,200.0,114.5231,114.533,114.5231,114.533,200.0
2024-08-19 13:50:00,116.06,116.06,116.05,116.05,300.0,114.4442,114.4442,114.4344,114.4344,300.0
2024-08-19 13:55:00,116.07,116.07,116.07,116.07,100.0,114.4541,114.4541,114.4541,114.4541,100.0
2024-08-19 14:00:00,116.07,116.07,116.07,116.07,0.0,114.4541,114.4541,114.4541,114.4541,0.0
2024-08-19 14:05:00,116.07,116.07,116.07,116.07,0.0,114.4541,114.4541,114.4541,114.4541,0.0
2024-08-19 14:10:00,115.91,115.91,115.88,115.88,200.0,114.2963,114.2963,114.2667,114.2667,200.0
2024-08-19 14:15:00,115.79,115.8,115.79,115.8,500.0,114.178,114.1879,114.178,114.1879,500.0
2024-08-19 14:20:00,115.78,115.82,115.78,115.82,295.0,114.1681,114.2076,114.1681,114.2076,295.0
2024-08-19 14:25:00,115.74,115.74,115.65,115.65,800.0,114.1287,114.1287,114.0399,114.0399,800.0
2024-08-19 14:30:00,115.61,115.61,115.59,115.6,400.0,114.0005,114.0005,113.9808,113.9906,400.0
2024-08-19 14:35:00,115.54,115.7,115.54,115.7,400.0,113.9315,114.0892,113.9315,114.0892,400.0
2024-08-19 14:40:00,115.77,115.77,115.7,115.7,348.0,114.1583,114.1583,114.0892,114.0892,348.0
2024-08-19 14:45:00,115.66,115.66,115.63,115.63,300.0,114.0498,114.0498,114.0202,114.0202,300.0
2024-08-19 14:50:00,115.63,115.63,115.61,115.61,200.0,114.0202,114.0202,114.0005,114.0005,200.0
2024-08-19 14:55:00,115.6,115.61,115.6,115.61,700.0,113.9906,114.0005,113.9906,114.0005,700.0
2024-08-19 15:00:00,115.55,115.55,115.55,115.55,100.0,113.9413,113.9413,113.9413,113.9413,100.0
2024-08-19 15:05:00,115.36,115.44,115.36,115.4,415.0,113.754,113.8329,113.754,113.7934,415.0
2024-08-19 15:10:00,115.46,115.47,115.39,115.39,600.0,113.8526,113.8625,113.7836,113.7836,600.0
2024-08-19 15:15:00,115.46,115.46,115.43,115.43,200.0,113.8526,113.8526,113.823,113.823,200.0
2024-08-19 15:20:00,115.45,115.45,115.43,115.43,300.0,113.8427,113.8427,113.823,113.823,300.0
2024-08-19 15:25:00,115.43,115.43,115.43,115.43,0.0,113.823,113.823,113.823,113.823,0.0
2024-08-19 15:30:00,115.43,115.43,115.43,115.43,0.0,113.823,113.823,113.823,113.823,0.0
2024-08-19 15:35:00,115.47,115.47,115.31,115.31,500.0,113.8625,113.8625,113.7047,113.7047,500.0
2024-08-19 15:40:00,115.31,115.31,115.25,115.25,600.0,113.7047,113.7047,113.6455,113.6455,600.0
2024-08-19 15:45:00,115.32,115.46,115.32,115.45,400.0,113.7145,113.8526,113.7145,113.8427,400.0
2024-08-19 15:50:00,115.5,115.51,115.45,115.47,1000.0,113.892,113.9019,113.8427,113.8625,1000.0
2024-08-19 15:55:00,115.5,115.59,115.48,115.52,3750.0,113.892,113.9808,113.8723,113.9118,3750.0
2024-08-20 09:30:00,115.02,115.02,115.02,115.02,0.0,113.4187,113.4187,113.4187,113.4187,0.0
2024-08-20 09:35:00,115.68,115.68,115.68,115.68,100.0,114.0695,114.0695,114.0695,114.0695,100.0
2024-08-20 09:40:00,115.68,115.68,115.68,115.68,0.0,114.0695,114.0695,114.0695,114.0695,0.0
2024-08-20 09:45:00,115.71,115.81,115.71,115.81,257.0,114.0991,114.1977,114.0991,114.1977,257.0
2024-08-20 09:50:00,115.85,115.85,115.85,115.85,200.0,114.2372,114.2372,114.2372,114.2372,200.0
2024-08-20 09:55:00,115.78,115.78,115.73,115.73,387.0,114.1681,114.1681,114.1188,114.1188,387.0
2024-08-20 10:00:00,115.73,115.73,115.73,115.73,0.0,114.1188,114.1188,114.1188,114.1188,0.0
2024-08-20 10:05:00,115.7,115.7,115.65,115.65,300.0,114.0892,114.0892,114.0399,114.0399,300.0
2024-08-20 10:10:00,115.67,115.7,115.66,115.66,400.0,114.0597,114.0892,114.0498,114.0498,400.0
2024-08-20 10:15:00,115.86,115.89,115.86,115.89,1800.0,114.247,114.2766,114.247,114.2766,1800.0
2024-08-20 10:20:00,115.73,115.76,115.73,115.76,800.0,114.1188,114.1484,114.1188,114.1484,800.0
2024-08-20 10:25:00,115.7,115.7,115.66,115.66,383.0,114.0892,114.0892,114.0498,114.0498,383.0
2024-08-20 10:30:00,115.66,115.66,115.66,115.66,0.0,114.0498,114.0498,114.0498,114.0498,0.0
2024-08-20 10:35:00,115.83,116.02,115.83,116.02,200.0,114.2174,114.4048,114.2174,114.4048,200.0
2024-08-20 10:40:00,116.03,116.06,116.01,116.01,500.0,114.4147,114.4442,114.3949,114.3949,500.0
2024-08-20 10:45:00,116.05,116.05,116.01,116.01,200.0,114.4344,114.4344,114.3949,114.3949,200.0
2024-08-20 10:50:00,116.08,116.11,116.08,116.11,200.0,114.464,114.4935,114.464,114.4935,200.0
2024-08-20 10:55:00,116.13,116.14,116.13,116.14,200.0,114.5133,114.5231,114.5133,114.5231,200.0
2024-08-20 11:00:00,116.1,116.2,116.08,116.2,500.0,114.4837,114.5823,114.464,114.5823,500.0
2024-08-20 11:05:00,116.06,116.14,116.06,116.11,677.0,114.4442,114.5231,114.4442,114.4935,677.0
2024-08-20 11:10:00,116.12,116.12,116.12,116.12,200.0,114.5034,114.5034,114.5034,114.5034,200.0
2024-08-20 11:15:00,116.1,116.14,116.1,116.14,200.0,114.4837,114.5231,114.4837,114.5231,200.0
2024-08-20 11:20:00,116.14,116.14,116.14,116.14,0.0,114.5231,114.5231,114.5231,114.5231,0.0
2024-08-20 11:25:00,116.13,116.14,116.06,116.14,400.0,114.5133,114.5231,114.4442,114.5231,400.0
2024-08-20 11:30:00,116.22,116.22,116.22,116.22,100.0,114.602,114.602,114.602,114.602,100.0
2024-08-20 11:35:00,116.2,116.2,116.2,116.2,100.0,114.5823,114.5823,114.5823,114.5823,100.0
2024-08-20 11:40:00,116.21,116.21,116.21,116.21,100.0,114.5921,114.5921,114.5921,114.5921,100.0
2024-08-20 11:45:00,116.21,116.21,116.21,116.21,0.0,114.5921,114.5921,114.5921,114.5921,0.0
2024-08-20 11:50:00,116.2,116.21,116.2,116.21,500.0,114.5823,114.5921,114.5823,114.5921,500.0
2024-08-20 11:55:00,116.31,116.31,116.31,116.31,200.0,114.6908,114.6908,114.6908,114.6908,200.0
2024-08-20 12:00:00,116.3,116.3,116.26,116.26,300.0,114.6809,114.6809,114.6415,114.6415,300.0
2024-08-20 12:05:00,116.38,116.38,116.38,116.38,100.0,114.7598,114.7598,114.7598,114.7598,100.0
2024-08-20 12:10:00,116.37,116.37,116.37,116.37,120.0,114.7499,114.7499,114.7499,114.7499,120.0
2024-08-20 12:15:00,116.37,116.38,116.37,116.38,300.0,114.7499,114.7598,114.7499,114.7598,300.0
2024-08-20 12:20:00,116.42,116.42,116.42,116.42,100.0,114.7992,114.7992,114.7992,114.7992,100.0
2024-08-20 12:25:00,116.38,116.4,116.38,116.4,200.0,114.7598,114.7795,114.7598,114.7795,200.0
2024-08-20 12:30:00,116.5,116.5,116.48,116.49,400.0,114.8781,114.8781,114.8584,114.8683,400.0
2024-08-20 12:35:00,116.49,116.49,116.49,116.49,0.0,114.8683,114.8683,114.8683,114.8683,0.0
2024-08-20 12:40:00,116.49,116.49,116.49,116.49,0.0,114.8683,114.8683,114.8683,114.8683,0.0
2024-08-20 12:45:00,116.6,116.65,116.6,116.64,1213.0,114.9767,115.026,114.9767,115.0162,1213.0
2024-08-20 12:50:00,116.69,116.69,116.69,116.69,100.0,115.0655,115.0655,115.0655,115.0655,100.0
2024-08-20 12:55:00,116.81,116.81,116.76,116.76,206.0,115.1838,115.1838,115.1345,115.1345,206.0
2024-08-20 13:00:00,116.71,116.72,116.7,116.72,500.0,115.0852,115.095,115.0753,115.095,500.0
2024-08-20 13:05:00,116.72,116.76,116.72,116.76,300.0,115.095,115.1345,115.095,115.1345,300.0
2024-08-20 13:10:00,116.76,116.76,116.76,116.76,0.0,115.1345,115.1345,115.1345,115.1345,0.0
2024-08-20 13:15:00,116.69,116.69,116.69,116.69,100.0,115.0655,115.0655,115.0655,115.0655,100.0
2024-08-20 13:20:00,116.67,116.67,116.65,116.65,200.0,115.0457,115.0457,115.026,115.026,200.0
2024-08-20 13:25:00,116.63,116.63,116.63,116.63,100.0,115.0063,115.0063,115.0063,115.0063,100.0
2024-08-20 13:30:00,116.6,116.62,116.6,116.62,500.0,114.9767,114.9964,114.9767,114.9964,500.0
2024-08-20 13:35:00,116.6,116.63,116.6,116.63,300.0,114.9767,115.0063,114.9767,115.0063,300.0
2024-08-20 13:40:00,116.64,116.65,116.6,116.63,800.0,115.0162,115.026,114.9767,115.0063,800.0
2024-08-20 13:45:00,116.63,116.63,116.63,116.63,0.0,115.0063,115.0063,115.0063,115.0063,0.0
2024-08-20 13:50:00,116.55,116.55,116.55,116.55,100.0,114.9274,114.9274,114.9274,114.9274,100.0
2024-08-20 13:55:00,116.49,116.49,116.39,116.42,516.0,114.8683,114.8683,114.7696,114.7992,516.0
2024-08-20 14:00:00,116.42,116.47,116.42,116.42,1300.0,114.7992,114.8485,114.7992,114.7992,1300.0
2024-08-20 14:05:00,116.48,116.52,116.44,116.52,406.0,114.8584,114.8978,114.8189,114.8978,406.0
2024-08-20 14:10:00,116.5,116.53,116.5,116.53,906.0,114.8781,114.9077,114.8781,114.9077,906.0
2024-08-20 14:15:00,116.52,116.58,116.52,116.58,2334.0,114.8978,114.957,114.8978,114.957,2334.0
2024-08-20 14:20:00,116.6,116.61,116.6,116.61,300.0,114.9767,114.9866,114.9767,114.9866,300.0
2024-08-20 14:25:00,116.61,116.61,116.61,116.61,0.0,114.9866,114.9866,114.9866,114.9866,0.0
2024-08-20 14:30:00,116.54,116.54,116.54,116.54,200.0,114.9176,114.9176,114.9176,114.9176,200.0
2024-08-20 14:35:00,116.2,116.2,116.2,116.2,200.0,114.5823,114.5823,114.5823,114.5823,200.0
2024-08-20 14:40:00,116.23,116.23,116.18,116.19,406.0,114.6119,114.6119,114.5626,114.5724,406.0
2024-08-20 14:45:00,116.13,116.13,116.13,116.13,100.0,114.5133,114.5133,114.5133,114.5133,100.0
2024-08-20 14:50:00,116.16,116.16,116.09,116.09,409.0,114.5428,114.5428,114.4738,114.4738,409.0
2024-08-20 14:55:00,116.14,116.14,116.14,116.14,100.0,114.5231,114.5231,114.5231,114.5231,100.0
2024-08-20 15:00:00,116.19,116.22,116.19,116.22,300.0,114.5724,114.602,114.5724,114.602,300.0
2024-08-20 15:05:00,116.16,116.16,116.16,116.16,100.0,114.5428,114.5428,114.5428,114.5428,100.0
2024-08-20 15:10:00,116.17,116.23,116.16,116.2,982.0,114.5527,114.6119,114.5428,114.5823,982.0
2024-08-20 15:15:00,116.21,116.25,116.21,116.25,350.0,114.5921,114.6316,114.5921,114.6316,350.0
2024-08-20 15:20:00,116.25,116.25,116.25,116.25,0.0,114.6316,114.6316,114.6316,114.6316,0.0
2024-08-20 15:25:00,116.41,116.45,116.41,116.45,200.0,114.7894,114.8288,114.7894,114.8288,200.0
2024-08-20 15:30:00,116.54,116.55,116.54,116.55,321.0,114.9176,114.9274,114.9176,114.9274,321.0
2024-08-20 15:35:00,116.56,116.64,116.56,116.61,600.0,114.9373,115.0162,114.9373,114.9866,600.0
2024-08-20 15:40:00,116.54,116.57,116.54,116.57,400.0,114.9176,114.9471,114.9176,114.9471,400.0
2024-08-20 15:45:00,116.57,116.59,116.55,116.59,500.0,114.9471,114.9669,114.9274,114.9669,500.0
2024-08-20 15:50:00,116.61,116.73,116.54,116.54,1600.0,114.9866,115.1049,114.9176,114.9176,1600.0
2024-08-20 15:55:00,116.58,116.7,116.37,116.41,3978.0,114.957,115.0753,114.7499,114.7894,3978.0
2024-08-21 09:30:00,117.2,117.2,117.2,117.2,0.0,115.5684,115.5684,115.5684,115.5684,0.0
2024-08-21 09:35:00,116.88,117.05,116.88,117.05,479.0,115.2528,115.4205,115.2528,115.4205,479.0
2024-08-21 09:40:00,117.1,117.11,117.1,117.11,700.0,115.4698,115.4796,115.4698,115.4796,700.0
2024-08-21 09:45:00,116.79,116.8,116.79,116.8,300.0,115.1641,115.1739,115.1641,115.1739,300.0
2024-08-21 09:50:00,116.88,116.9,116.88,116.9,300.0,115.2528,115.2725,115.2528,115.2725,300.0
2024-08-21 09:55:00,116.82,117.06,116.82,117.06,200.0,115.1937,115.4303,115.1937,115.4303,200.0
2024-08-21 10:00:00,116.89,116.89,116.71,116.71,600.0,115.2627,115.2627,115.0852,115.0852,600.0
2024-08-21 10:05:00,116.7,116.76,116.7,116.73,600.0,115.0753,115.1345,115.0753,115.1049,600.0
2024-08-21 10:10:00,116.7,116.77,116.7,116.77,500.0,115.0753,115.1444,115.0753,115.1444,500.0
2024-08-21 10:15:00,116.75,116.75,116.73,116.73,700.0,115.1246,115.1246,115.1049,115.1049,700.0
2024-08-21 10:20:00,116.72,116.76,116.72,116.73,3629.0,115.095,115.1345,115.095,115.1049,3629.0
2024-08-21 10:25:00,116.65,116.73,116.65,116.73,894.0,115.026,115.1049,115.026,115.1049,894.0
2024-08-21 10:30:00,116.7,116.7,116.63,116.67,2486.0,115.0753,115.0753,115.0063,115.0457,2486.0
2024-08-21 10:35:00,116.65,116.73,116.65,116.71,583.0,115.026,115.1049,115.026,115.0852,583.0
2024-08-21 10:40:00,116.69,116.69,116.69,116.69,100.0,115.0655,115.0655,115.0655,115.0655,100.0
2024-08-21 10:45:00,116.55,116.55,116.55,116.55,200.0,114.9274,114.9274,114.9274,114.9274,200.0
2024-08-21 10:50:00,116.43,116.44,116.34,116.37,3150.0,114.8091,114.8189,114.7203,114.7499,3150.0
2024-08-21 10:55:00,116.37,116.47,116.37,116.47,200.0,114.7499,114.8485,114.7499,114.8485,200.0
2024-08-21 11:00:00,116.47,116.47,116.47,116.47,0.0,114.8485,114.8485,114.8485,114.8485,0.0
2024-08-21 11:05:00,116.41,116.45,116.4,116.45,600.0,114.7894,114.8288,114.7795,114.8288,600.0
2024-08-21 11:10:00,116.55,116.55,116.55,116.55,100.0,114.9274,114.9274,114.9274,114.9274,100.0
2024-08-21 11:15:00,116.55,116.55,116.55,116.55,0.0,114.9274,114.9274,114.9274,114.9274,0.0
2024-08-21 11:20:00,116.56,116.56,116.56,116.56,200.0,114.9373,114.9373,114.9373,114.9373,200.0
2024-08-21 11:25:00,116.56,116.56,116.56,116.56,0.0,114.9373,114.9373,114.9373,114.9373,0.0
2024-08-21 11:30:00,116.56,116.56,116.56,116.56,0.0,114.9373,114.9373,114.9373,114.9373,0.0
2024-08-21 11:35:00,116.62,116.64,116.62,116.64,300.0,114.9964,115.0162,114.9964,115.0162,300.0
2024-08-21 11:40:00,116.62,116.62,116.58,116.6,1400.0,114.9964,114.9964,114.957,114.9767,1400.0
2024-08-21 11:45:00,116.51,116.51,116.51,116.51,550.0,114.888,114.888,114.888,114.888,550.0
2024-08-21 11:50:00,116.58,116.63,116.58,116.63,200.0,114.957,115.0063,114.957,115.0063,200.0
2024-08-21 11:55:00,116.6,116.6,116.6,116.6,204.0,114.9767,114.9767,114.9767,114.9767,204.0
2024-08-21 12:00:00,116.69,116.69,116.69,116.69,100.0,115.0655,115.0655,115.0655,115.0655,100.0
2024-08-21 12:05:00,116.71,116.71,116.71,116.71,100.0,115.0852,115.0852,115.0852,115.0852,100.0
2024-08-21 12:10:00,116.67,116.67,116.66,116.66,295.0,115.0457,115.0457,115.0359,115.0359,295.0
2024-08-21 12:15:00,116.6,116.6,116.58,116.58,200.0,114.9767,114.9767,114.957,114.957,200.0
2024-08-21 12:20:00,116.58,116.63,116.58,116.63,500.0,114.957,115.0063,114.957,115.0063,500.0
2024-08-21 12:25:00,116.63,116.63,116.63,116.63,100.0,115.0063,115.0063,115.0063,115.0063,100.0
2024-08-21 12:30:00,116.63,116.63,116.63,116.63,0.0,115.0063,115.0063,115.0063,115.0063,0.0
2024-08-21 12:35:00,116.64,116.64,116.64,116.64,200.0,115.0162,115.0162,115.0162,115.0162,200.0
2024-08-21 12:40:00,116.64,116.64,116.64,116.64,0.0,115.0162,115.0162,115.0162,115.0162,0.0
2024-08-21 12:45:00,116.7,116.7,116.69,116.69,300.0,115.0753,115.0753,115.0655,115.0655,300.0
2024-08-21 12:50:00,116.69,116.73,116.69,116.73,300.0,115.0655,115.1049,115.0655,115.1049,300.0
2024-08-21 12:55:00,116.73,116.73,116.73,116.73,200.0,115.1049,115.1049,115.1049,115.1049,200.0
2024-08-21 13:00:00,116.72,116.72,116.72,116.72,100.0,115.095,115.095,115.095,115.095,100.0
2024-08-21 13:05:00,116.69,116.76,116.69,116.76,200.0,115.0655,115.1345,115.0655,115.1345,200.0
2024-08-21 13:10:00,116.76,116.76,116.76,116.76,0.0,115.1345,115.1345,115.1345,115.1345,0.0
2024-08-21 13:15:00,116.76,116.76,116.76,116.76,0.0,115.1345,115.1345,115.1345,115.1345,0.0
2024-08-21 13:20:00,116.73,116.73,116.73,116.73,100.0,115.1049,115.1049,115.1049,115.1049,100.0
2024-08-21 13:25:00,116.66,116.66,116.59,116.59,309.0,115.0359,115.0359,114.9669,114.9669,309.0
2024-08-21 13:30:00,116.59,116.59,116.59,116.59,0.0,114.9669,114.9669,114.9669,114.9669,0.0
2024-08-21 13:35:00,116.48,116.49,116.48,116.49,300.0,114.8584,114.8683,114.8584,114.8683,300.0
2024-08-21 13:40:00,116.47,116.47,116.45,116.46,400.0,114.8485,114.8485,114.8288,114.8387,400.0
2024-08-21 13:45:00,116.51,116.59,116.51,116.59,357.0,114.888,114.9669,114.888,114.9669,357.0
2024-08-21 13:50:00,116.6,116.6,116.56,116.56,304.0,114.9767,114.9767,114.9373,114.9373,304.0
2024-08-21 13:55:00,116.56,116.56,116.56,116.56,0.0,114.9373,114.9373,114.9373,114.9373,0.0
2024-08-21 14:00:00,116.6,116.64,116.6,116.64,200.0,114.9767,115.0162,114.9767,115.0162,200.0
2024-08-21 14:05:00,116.63,116.63,116.57,116.57,531.0,115.0063,115.0063,114.9471,114.9471,531.0
2024-08-21 14:10:00,116.62,116.65,116.62,116.65,600.0,114.9964,115.026,114.9964,115.026,600.0
2024-08-21 14:15:00,116.72,116.72,116.71,116.71,200.0,115.095,115.095,115.0852,115.0852,200.0
2024-08-21 14:20:00,116.69,116.69,116.67,116.69,1548.0,115.0655,115.0655,115.0457,115.0655,1548.0
2024-08-21 14:25:00,116.69,116.69,116.6,116.6,1200.0,115.0655,115.0655,114.9767,114.9767,1200.0
2024-08-21 14:30:00,116.66,116.66,116.66,116.66,100.0,115.0359,115.0359,115.0359,115.0359,100.0
2024-08-21 14:35:00,116.62,116.67,116.59,116.59,700.0,114.9964,115.0457,114.9669,114.9669,700.0
2024-08-21 14:40:00,116.59,116.59,116.56,116.59,1630.0,114.9669,114.9669,114.9373,114.9669,1630.0
2024-08-21 14:45:00,116.59,116.69,116.59,116.69,900.0,114.9669,115.0655,114.9669,115.0655,900.0
2024-08-21 14:50:00,116.69,116.7,116.66,116.66,600.0,115.0655,115.0753,115.0359,115.0359,600.0
2024-08-21 14:55:00,116.63,116.63,116.55,116.57,900.0,115.0063,115.0063,114.9274,114.9471,900.0
2024-08-21 15:00:00,116.55,116.56,116.55,116.55,1000.0,114.9274,114.9373,114.9274,114.9274,1000.0
2024-08-21 15:05:00,116.55,116.55,116.55,116.55,0.0,114.9274,114.9274,114.9274,114.9274,0.0
2024-08-21 15:10:00,116.5,116.61,116.5,116.61,300.0,114.8781,114.9866,114.8781,114.9866,300.0
2024-08-21 15:15:00,116.64,116.64,116.59,116.59,569.0,115.0162,115.0162,114.9669,114.9669,569.0
2024-08-21 15:20:00,116.58,116.6,116.47,116.48,943.0,114.957,114.9767,114.8485,114.8584,943.0
2024-08-21 15:25:00,116.49,116.49,116.49,116.49,300.0,114.8683,114.8683,114.8683,114.8683,300.0
2024-08-21 15:30:00,116.47,116.47,116.4,116.4,761.0,114.8485,114.8485,114.7795,114.7795,761.0
2024-08-21 15:35:00,116.42,116.48,116.42,116.47,598.0,114.7992,114.8584,114.7992,114.8485,598.0
2024-08-21 15:40:00,116.53,116.61,116.51,116.57,1100.0,114.9077,114.9866,114.888,114.9471,1100.0
2024-08-21 15:45:00,116.57,116.63,116.54,116.63,1100.0,114.9471,115.0063,114.9176,115.0063,1100.0
2024-08-21 15:50:00,116.72,116.72,116.67,116.7,1496.0,115.095,115.095,115.0457,115.0753,1496.0
2024-08-21 15:55:00,116.72,116.72,116.3,116.32,15056.0,115.095,115.095,114.6809,114.7006,15056.0
2024-08-22 09:35:00,116.76,116.76,116.76,116.76,100.0,115.1345,115.1345,115.1345,115.1345,100.0
2024-08-22 09:40:00,117.0,117.0,117.0,117.0,358.0,115.3712,115.3712,115.3712,115.3712,358.0
2024-08-22 09:45:00,117.0,117.0,116.71,116.78,400.0,115.3712,115.3712,115.0852,115.1542,400.0
2024-08-22 09:50:00,116.75,116.83,116.74,116.83,1011.0,115.1246,115.2035,115.1148,115.2035,1011.0
2024-08-22 09:55:00,116.84,116.9,116.84,116.9,457.0,115.2134,115.2725,115.2134,115.2725,457.0
2024-08-22 10:00:00,116.9,116.9,116.9,116.9,100.0,115.2725,115.2725,115.2725,115.2725,100.0
2024-08-22 10:05:00,117.03,117.04,117.0,117.0,3300.0,115.4007,115.4106,115.3712,115.3712,3300.0
2024-08-22 10:10:00,116.9,116.9,116.9,116.9,100.0,115.2725,115.2725,115.2725,115.2725,100.0
2024-08-22 10:15:00,117.08,117.08,117.08,117.08,100.0,115.45,115.45,115.45,115.45,100.0
2024-08-22 10:20:00,117.09,117.11,117.09,117.11,400.0,115.4599,115.4796,115.4599,115.4796,400.0
2024-08-22 10:25:00,116.95,116.95,116.95,116.95,100.0,115.3218,115.3218,115.3218,115.3218,100.0
2024-08-22 10:30:00,116.94,116.94,116.94,116.94,100.0,115.312,115.312,115.312,115.312,100.0
2024-08-22 10:35:00,116.95,116.95,116.95,116.95,200.0,115.3218,115.3218,115.3218,115.3218,200.0
2024-08-22 10:40:00,116.93,116.93,116.93,116.93,100.0,115.3021,115.3021,115.3021,115.3021,100.0
2024-08-22 10:45:00,116.9,116.9,116.9,116.9,200.0,115.2725,115.2725,115.2725,115.2725,200.0
2024-08-22 10:50:00,116.91,117.0,116.91,117.0,400.0,115.2824,115.3712,115.2824,115.3712,400.0
2024-08-22 10:55:00,117.06,117.06,117.06,117.06,100.0,115.4303,115.4303,115.4303,115.4303,100.0
2024-08-22 11:00:00,117.06,117.06,117.06,117.06,0.0,115.4303,115.4303,115.4303,115.4303,0.0
2024-08-22 11:05:00,117.0,117.0,117.0,117.0,218.0,115.3712,115.3712,115.3712,115.3712,218.0
2024-08-22 11:10:00,117.02,117.02,117.02,117.02,100.0,115.3909,115.3909,115.3909,115.3909,100.0
2024-08-22 11:15:00,116.94,117.01,116.94,117.01,322.0,115.312,115.381,115.312,115.381,322.0
2024-08-22 11:20:00,117.01,117.01,117.01,117.01,0.0,115.381,115.381,115.381,115.381,0.0
2024-08-22 11:25:00,117.01,117.01,117.01,117.01,0.0,115.381,115.381,115.381,115.381,0.0
2024-08-22 11:30:00,117.03,117.05,117.03,117.05,200.0,115.4007,115.4205,115.4007,115.4205,200.0
2024-08-22 11:35:00,117.06,117.06,117.06,117.06,100.0,115.4303,115.4303,115.4303,115.4303,100.0
2024-08-22 11:40:00,117.03,117.07,117.03,117.07,300.0,115.4007,115.4402,115.4007,115.4402,300.0
2024-08-22 11:45:00,117.08,117.08,117.01,117.01,6192.0,115.45,115.45,115.381,115.381,6192.0
2024-08-22 11:50:00,117.0,117.02,117.0,117.02,200.0,115.3712,115.3909,115.3712,115.3909,200.0
2024-08-22 11:55:00,117.02,117.03,117.02,117.03,2000.0,115.3909,115.4007,115.3909,115.4007,2000.0
2024-08-22 12:00:00,117.15,117.15,117.15,117.15,5450.0,115.5191,115.5191,115.5191,115.5191,5450.0
2024-08-22 12:05:00,117.15,117.18,117.15,117.18,400.0,115.5191,115.5486,115.5191,115.5486,400.0
2024-08-22 12:10:00,117.25,117.25,117.25,117.25,100.0,115.6177,115.6177,115.6177,115.6177,100.0
2024-08-22 12:15:00,117.25,117.25,117.25,117.25,0.0,115.6177,115.6177,115.6177,115.6177,0.0
2024-08-22 12:20:00,117.31,117.31,117.3,117.3,200.0,115.6768,115.6768,115.667,115.667,200.0
2024-08-22 12:25:00,117.32,117.32,117.32,117.32,100.0,115.6867,115.6867,115.6867,115.6867,100.0
2024-08-22 12:30:00,117.31,117.31,117.31,117.31,100.0,115.6768,115.6768,115.6768,115.6768,100.0
2024-08-22 12:35:00,117.37,117.37,117.31,117.31,600.0,115.736,115.736,115.6768,115.6768,600.0
2024-08-22 12:40:00,117.31,117.31,117.31,117.31,204.0,115.6768,115.6768,115.6768,115.6768,204.0
2024-08-22 12:45:00,117.31,117.31,117.31,117.31,0.0,115.6768,115.6768,115.6768,115.6768,0.0
2024-08-22 12:50:00,117.23,117.23,117.23,117.23,100.0,115.5979,115.5979,115.5979,115.5979,100.0
2024-08-22 12:55:00,117.19,117.19,117.16,117.18,400.0,115.5585,115.5585,115.5289,115.5486,400.0
2024-08-22 13:00:00,117.15,117.16,117.15,117.16,200.0,115.5191,115.5289,115.5191,115.5289,200.0
2024-08-22 13:05:00,117.14,117.14,117.1,117.1,200.0,115.5092,115.5092,115.4698,115.4698,200.0
2024-08-22 13:10:00,117.25,117.25,117.25,117.25,208.0,115.6177,115.6177,115.6177,115.6177,208.0
2024-08-22 13:15:00,117.16,117.16,117.13,117.13,200.0,115.5289,115.5289,115.4993,115.4993,200.0
2024-08-22 13:20:00,117.13,117.13,117.13,117.13,0.0,115.4993,115.4993,115.4993,115.4993,0.0
2024-08-22 13:25:00,117.13,117.13,117.13,117.13,0.0,115.4993,115.4993,115.4993,115.4993,0.0
2024-08-22 13:30:00,116.91,116.91,116.91,116.91,200.0,115.2824,115.2824,115.2824,115.2824,200.0
2024-08-22 13:35:00,116.91,116.91,116.91,116.91,0.0,115.2824,115.2824,115.2824,115.2824,0.0
2024-08-22 13:40:00,116.97,116.97,116.96,116.96,300.0,115.3416,115.3416,115.3317,115.3317,300.0
2024-08-22 13:45:00,117.03,117.05,117.03,117.05,242.0,115.4007,115.4205,115.4007,115.4205,242.0
2024-08-22 13:50:00,116.92,116.92,116.92,116.92,104.0,115.2923,115.2923,115.2923,115.2923,104.0
2024-08-22 13:55:00,116.85,116.85,116.85,116.85,200.0,115.2232,115.2232,115.2232,115.2232,200.0
2024-08-22 14:00:00,116.85,116.85,116.85,116.85,0.0,115.2232,115.2232,115.2232,115.2232,0.0
2024-08-22 14:05:00,116.96,116.96,116.96,116.96,100.0,115.3317,115.3317,115.3317,115.3317,100.0
2024-08-22 14:10:00,116.96,116.96,116.96,116.96,0.0,115.3317,115.3317,115.3317,115.3317,0.0
2024-08-22 14:15:00,117.18,117.18,117.18,117.18,200.0,115.5486,115.5486,115.5486,115.5486,200.0
2024-08-22 14:20:00,117.18,117.18,117.18,117.18,0.0,115.5486,115.5486,115.5486,115.5486,0.0
2024-08-22 14:25:00,117.23,117.23,117.15,117.17,367.0,115.5979,115.5979,115.5191,115.5388,367.0
2024-08-22 14:30:00,117.23,117.23,117.19,117.19,300.0,115.5979,115.5979,115.5585,115.5585,300.0
2024-08-22 14:35:00,117.1,117.1,117.1,117.1,257.0,115.4698,115.4698,115.4698,115.4698,257.0
2024-08-22 14:40:00,117.14,117.14,117.14,117.14,100.0,115.5092,115.5092,115.5092,115.5092,100.0
2024-08-22 14:45:00,117.15,117.18,117.15,117.18,249.0,115.5191,115.5486,115.5191,115.5486,249.0
2024-08-22 14:50:00,117.12,117.12,117.09,117.09,200.0,115.4895,115.4895,115.4599,115.4599,200.0
2024-08-22 14:55:00,117.13,117.16,117.08,117.08,300.0,115.4993,115.5289,115.45,115.45,300.0
2024-08-22 15:00:00,117.14,117.14,117.14,117.14,100.0,115.5092,115.5092,115.5092,115.5092,100.0
2024-08-22 15:05:00,117.09,117.09,117.09,117.09,100.0,115.4599,115.4599,115.4599,115.4599,100.0
2024-08-22 15:10:00,117.19,117.19,117.18,117.18,257.0,115.5585,115.5585,115.5486,115.5486,257.0
2024-08-22 15:15:00,117.29,117.3,117.2,117.2,400.0,115.6571,115.667,115.5684,115.5684,400.0
2024-08-22 15:20:00,117.21,117.28,117.21,117.28,500.0,115.5782,115.6473,115.5782,115.6473,500.0
2024-08-22 15:25:00,117.3,117.3,117.25,117.27,300.0,115.667,115.667,115.6177,115.6374,300.0
2024-08-22 15:30:00,117.27,117.27,117.27,117.27,0.0,115.6374,115.6374,115.6374,115.6374,0.0
2024-08-22 15:35:00,117.38,117.4,117.38,117.4,200.0,115.7459,115.7656,115.7459,115.7656,200.0
2024-08-22 15:40:00,117.44,117.48,117.44,117.47,921.0,115.805,115.8445,115.805,115.8346,921.0
2024-08-22 15:45:00,117.46,117.51,117.45,117.49,1377.0,115.8247,115.8741,115.8149,115.8543,1377.0
2024-08-22 15:50:00,117.54,117.58,117.5,117.51,2964.0,115.9036,115.9431,115.8642,115.8741,2964.0
2024-08-22 15:55:00,117.56,117.84,117.56,117.84,3642.0,115.9234,116.1995,115.9234,116.1995,3642.0
2024-08-23 09:30:00,118.28,118.75,118.28,118.65,1500.0,116.6333,117.0968,116.6333,116.9982,1500.0
2024-08-23 09:35:00,118.38,118.39,118.35,118.39,700.0,116.7319,116.7418,116.7024,116.7418,700.0
2024-08-23 09:40:00,118.31,118.35,118.31,118.35,200.0,116.6629,116.7024,116.6629,116.7024,200.0
2024-08-23 09:45:00,118.41,118.41,118.27,118.27,400.0,116.7615,116.7615,116.6235,116.6235,400.0
2024-08-23 09:50:00,118.24,118.24,118.16,118.16,200.0,116.5939,116.5939,116.515,116.515,200.0
2024-08-23 09:55:00,118.44,118.46,118.44,118.46,300.0,116.7911,116.8108,116.7911,116.8108,300.0
2024-08-23 10:00:00,118.47,118.48,118.34,118.48,1647.0,116.8207,116.8305,116.6925,116.8305,1647.0
2024-08-23 10:05:00,118.75,118.75,118.75,118.75,300.0,117.0968,117.0968,117.0968,117.0968,300.0
2024-08-23 10:10:00,118.74,118.81,118.74,118.81,500.0,117.0869,117.156,117.0869,117.156,500.0
2024-08-23 10:15:00,118.93,118.93,118.74,118.79,1400.0,117.2743,117.2743,117.0869,117.1362,1400.0
2024-08-23 10:20:00,118.9,119.0,118.9,119.0,749.0,117.2447,117.3433,117.2447,117.3433,749.0
2024-08-23 10:25:00,119.0,119.0,119.0,119.0,0.0,117.3433,117.3433,117.3433,117.3433,0.0
2024-08-23 10:30:00,118.83,118.89,118.83,118.85,996.0,117.1757,117.2348,117.1757,117.1954,996.0
2024-08-23 10:35:00,118.85,118.85,118.85,118.85,0.0,117.1954,117.1954,117.1954,117.1954,0.0
2024-08-23 10:40:00,119.06,119.06,119.01,119.05,725.0,117.4025,117.4025,117.3532,117.3926,725.0
2024-08-23 10:45:00,119.05,119.08,118.96,118.96,1203.0,117.3926,117.4222,117.3039,117.3039,1203.0
2024-08-23 10:50:00,119.22,119.22,119.22,119.22,600.0,117.5602,117.5602,117.5602,117.5602,600.0
2024-08-23 10:55:00,119.31,119.36,119.25,119.36,400.0,117.649,117.6983,117.5898,117.6983,400.0
2024-08-23 11:00:00,119.35,119.35,119.28,119.28,680.0,117.6884,117.6884,117.6194,117.6194,680.0
2024-08-23 11:05:00,119.34,119.37,119.32,119.37,357.0,117.6786,117.7082,117.6589,117.7082,357.0
2024-08-23 11:10:00,119.35,119.37,119.27,119.37,1101.0,117.6884,117.7082,117.6095,117.7082,1101.0
2024-08-23 11:15:00,119.4,119.5,119.34,119.5,1113.0,117.7377,117.8363,117.6786,117.8363,1113.0
2024-08-23 11:20:00,119.45,119.45,119.29,119.29,700.0,117.787,117.787,117.6293,117.6293,700.0
2024-08-23 11:25:00,119.3,119.3,119.19,119.24,1257.0,117.6391,117.6391,117.5307,117.58,1257.0
2024-08-23 11:30:00,119.26,119.26,119.17,119.18,500.0,117.5997,117.5997,117.5109,117.5208,500.0
2024-08-23 11:35:00,119.18,119.18,119.11,119.14,625.0,117.5208,117.5208,117.4518,117.4814,625.0
2024-08-23 11:40:00,119.08,119.08,118.97,118.97,300.0,117.4222,117.4222,117.3137,117.3137,300.0
2024-08-23 11:45:00,118.91,118.91,118.77,118.8,1309.0,117.2546,117.2546,117.1165,117.1461,1309.0
2024-08-23 11:50:00,118.77,118.77,118.73,118.75,700.0,117.1165,117.1165,117.0771,117.0968,700.0
2024-08-23 11:55:00,118.79,118.8,118.73,118.76,964.0,117.1362,117.1461,117.0771,117.1066,964.0
2024-08-23 12:00:00,118.72,118.72,118.6,118.69,1203.0,117.0672,117.0672,116.9489,117.0376,1203.0
2024-08-23 12:05:00,118.68,118.68,118.58,118.63,1370.0,117.0278,117.0278,116.9292,116.9785,1370.0
2024-08-23 12:10:00,118.64,118.73,118.61,118.73,1300.0,116.9883,117.0771,116.9587,117.0771,1300.0
2024-08-23 12:15:00,118.71,118.76,118.71,118.73,400.0,117.0573,117.1066,117.0573,117.0771,400.0
2024-08-23 12:20:00,119.02,119.02,119.02,119.02,100.0,117.363,117.363,117.363,117.363,100.0
2024-08-23 12:25:00,118.94,118.94,118.87,118.87,610.0,117.2841,117.2841,117.2151,117.2151,610.0
2024-08-23 12:30:00,118.97,118.97,118.97,118.97,240.0,117.3137,117.3137,117.3137,117.3137,240.0
2024-08-23 12:35:00,118.9,118.95,118.9,118.92,640.0,117.2447,117.294,117.2447,117.2644,640.0
2024-08-23 12:40:00,118.88,118.88,118.78,118.78,803.0,117.225,117.225,117.1264,117.1264,803.0
2024-08-23 12:45:00,118.76,118.78,118.73,118.73,1287.0,117.1066,117.1264,117.0771,117.0771,1287.0
2024-08-23 12:50:00,118.79,118.98,118.79,118.98,655.0,117.1362,117.3236,117.1362,117.3236,655.0
2024-08-23 12:55:00,118.98,118.98,118.98,118.98,0.0,117.3236,117.3236,117.3236,117.3236,0.0
2024-08-23 13:00:00,118.98,118.98,118.98,118.98,0.0,117.3236,117.3236,117.3236,117.3236,0.0
2024-08-23 13:05:00,119.17,119.17,119.14,119.14,343.0,117.5109,117.5109,117.4814,117.4814,343.0
2024-08-23 13:10:00,119.18,119.24,119.18,119.24,557.0,117.5208,117.58,117.5208,117.58,557.0
2024-08-23 13:15:00,119.26,119.29,119.26,119.29,506.0,117.5997,117.6293,117.5997,117.6293,506.0
2024-08-23 13:20:00,119.31,119.31,119.29,119.31,516.0,117.649,117.649,117.6293,117.649,516.0
2024-08-23 13:25:00,119.29,119.33,119.29,119.33,600.0,117.6293,117.6687,117.6293,117.6687,600.0
2024-08-23 13:30:00,119.3,119.31,119.29,119.31,500.0,117.6391,117.649,117.6293,117.649,500.0
2024-08-23 13:35:00,119.32,119.32,119.31,119.31,200.0,117.6589,117.6589,117.649,117.649,200.0
2024-08-23 13:40:00,119.3,119.3,119.28,119.3,348.0,117.6391,117.6391,117.6194,117.6391,348.0
2024-08-23 13:45:00,119.32,119.32,119.29,119.29,306.0,117.6589,117.6589,117.6293,117.6293,306.0
2024-08-23 13:50:00,119.31,119.31,119.28,119.28,200.0,117.649,117.649,117.6194,117.6194,200.0
2024-08-23 13:55:00,119.28,119.28,119.28,119.28,0.0,117.6194,117.6194,117.6194,117.6194,0.0
2024-08-23 14:00:00,119.26,119.26,119.26,119.26,100.0,117.5997,117.5997,117.5997,117.5997,100.0
2024-08-23 14:05:00,119.32,119.32,119.32,119.32,100.0,117.6589,117.6589,117.6589,117.6589,100.0
2024-08-23 14:10:00,119.25,119.26,119.24,119.26,600.0,117.5898,117.5997,117.58,117.5997,600.0
2024-08-23 14:15:00,119.26,119.26,119.26,119.26,0.0,117.5997,117.5997,117.5997,117.5997,0.0
2024-08-23 14:20:00,119.23,119.23,119.23,119.23,200.0,117.5701,117.5701,117.5701,117.5701,200.0
2024-08-23 14:25:00,119.27,119.31,119.27,119.31,400.0,117.6095,117.649,117.6095,117.649,400.0
2024-08-23 14:30:00,119.23,119.25,119.23,119.25,300.0,117.5701,117.5898,117.5701,117.5898,300.0
2024-08-23 14:35:00,119.2,119.2,119.16,119.16,700.0,117.5405,117.5405,117.5011,117.5011,700.0
2024-08-23 14:40:00,119.18,119.18,119.18,119.18,100.0,117.5208,117.5208,117.5208,117.5208,100.0
2024-08-23 14:45:00,119.18,119.18,119.18,119.18,157.0,117.5208,117.5208,117.5208,117.5208,157.0
2024-08-23 14:50:00,119.14,119.14,119.13,119.14,600.0,117.4814,117.4814,117.4715,117.4814,600.0
2024-08-23 14:55:00,119.17,119.17,119.14,119.15,900.0,117.5109,117.5109,117.4814,117.4912,900.0
2024-08-23 15:00:00,119.17,119.19,119.16,119.19,600.0,117.5109,117.5307,117.5011,117.5307,600.0
2024-08-23 15:05:00,119.13,119.13,119.05,119.05,735.0,117.4715,117.4715,117.3926,117.3926,735.0
2024-08-23 15:10:00,119.21,119.24,119.19,119.19,300.0,117.5504,117.58,117.5307,117.5307,300.0
2024-08-23 15:15:00,119.16,119.21,119.16,119.17,408.0,117.5011,117.5504,117.5011,117.5109,408.0
2024-08-23 15:20:00,118.99,119.13,118.99,119.13,200.0,117.3334,117.4715,117.3334,117.4715,200.0
2024-08-23 15:25:00,119.21,119.28,119.21,119.24,700.0,117.5504,117.6194,117.5504,117.58,700.0
2024-08-23 15:30:00,119.26,119.29,119.24,119.26,959.0,117.5997,117.6293,117.58,117.5997,959.0
2024-08-23 15:35:00,119.25,119.26,119.23,119.24,993.0,117.5898,117.5997,117.5701,117.58,993.0
2024-08-23 15:40:00,119.27,119.31,119.27,119.31,307.0,117.6095,117.649,117.6095,117.649,307.0
2024-08-23 15:45:00,119.25,119.37,119.25,119.37,1403.0,117.5898,117.7082,117.5898,117.7082,1403.0
2024-08-23 15:50:00,119.37,119.39,119.33,119.39,2415.0,117.7082,117.7279,117.6687,117.7279,2415.0
2024-08-23 15:55:00,119.39,119.41,119.31,119.34,5886.0,117.7279,117.7476,117.649,117.6786,5886.0
2024-08-26 09:35:00,119.5,119.67,119.5,119.67,600.0,117.8363,118.004,117.8363,118.004,600.0
2024-08-26 09:40:00,119.67,119.67,119.67,119.67,0.0,118.004,118.004,118.004,118.004,0.0
2024-08-26 09:45:00,119.5,119.53,119.39,119.53,1557.0,117.8363,117.8659,117.7279,117.8659,1557.0
2024-08-26 09:50:00,119.5,119.52,119.5,119.52,557.0,117.8363,117.8561,117.8363,117.8561,557.0
2024-08-26 09:55:00,119.42,119.42,119.42,119.42,100.0,117.7575,117.7575,117.7575,117.7575,100.0
2024-08-26 10:00:00,119.42,119.42,119.42,119.42,0.0,117.7575,117.7575,117.7575,117.7575,0.0
2024-08-26 10:05:00,119.42,119.42,119.42,119.42,0.0,117.7575,117.7575,117.7575,117.7575,0.0
2024-08-26 10:10:00,119.93,120.0,119.93,119.95,900.0,118.2604,118.3294,118.2604,118.2801,900.0
2024-08-26 10:15:00,119.92,120.03,119.92,120.03,200.0,118.2505,118.359,118.2505,118.359,200.0
2024-08-26 10:20:00,120.1,120.1,120.07,120.07,300.0,118.428,118.428,118.3984,118.3984,300.0
2024-08-26 10:25:00,120.05,120.05,119.97,120.0,634.0,118.3787,118.3787,118.2998,118.3294,634.0
2024-08-26 10:30:00,120.07,120.07,120.05,120.05,549.0,118.3984,118.3984,118.3787,118.3787,549.0
2024-08-26 10:35:00,120.14,120.14,120.14,120.14,100.0,118.4674,118.4674,118.4674,118.4674,100.0
2024-08-26 10:40:00,120.15,120.16,120.15,120.15,453.0,118.4773,118.4872,118.4773,118.4773,453.0
2024-08-26 10:45:00,120.1,120.11,120.05,120.11,600.0,118.428,118.4379,118.3787,118.4379,600.0
2024-08-26 10:50:00,120.0,120.01,119.97,119.97,493.0,118.3294,118.3392,118.2998,118.2998,493.0
2024-08-26 10:55:00,119.92,119.92,119.83,119.83,290.0,118.2505,118.2505,118.1618,118.1618,290.0
2024-08-26 11:00:00,119.82,119.82,119.79,119.79,200.0,118.1519,118.1519,118.1223,118.1223,200.0
2024-08-26 11:05:00,119.74,119.74,119.7,119.7,509.0,118.073,118.073,118.0336,118.0336,509.0
2024-08-26 11:10:00,119.67,119.67,119.63,119.63,200.0,118.004,118.004,117.9645,117.9645,200.0
2024-08-26 11:15:00,119.63,119.63,119.63,119.63,0.0,117.9645,117.9645,117.9645,117.9645,0.0
2024-08-26 11:20:00,119.64,119.64,119.55,119.55,400.0,117.9744,117.9744,117.8856,117.8856,400.0
2024-08-26 11:25:00,119.55,119.55,119.55,119.55,0.0,117.8856,117.8856,117.8856,117.8856,0.0
2024-08-26 11:30:00,119.54,119.54,119.48,119.48,402.0,117.8758,117.8758,117.8166,117.8166,402.0
2024-08-26 11:35:00,119.48,119.48,119.48,119.48,0.0,117.8166,117.8166,117.8166,117.8166,0.0
2024-08-26 11:40:00,119.3,119.46,119.3,119.39,599.0,117.6391,117.7969,117.6391,117.7279,599.0
2024-08-26 11:45:00,119.39,119.4,119.37,119.37,372.0,117.7279,117.7377,117.7082,117.7082,372.0
2024-08-26 11:50:00,119.37,119.37,119.37,119.37,0.0,117.7082,117.7082,117.7082,117.7082,0.0
2024-08-26 11:55:00,119.37,119.37,119.37,119.37,0.0,117.7082,117.7082,117.7082,117.7082,0.0
2024-08-26 12:00:00,119.37,119.37,119.37,119.37,0.0,117.7082,117.7082,117.7082,117.7082,0.0
2024-08-26 12:05:00,119.37,119.37,119.37,119.37,0.0,117.7082,117.7082,117.7082,117.7082,0.0
2024-08-26 12:10:00,119.18,119.18,119.18,119.18,100.0,117.5208,117.5208,117.5208,117.5208,100.0
2024-08-26 12:15:00,119.36,119.36,119.36,119.36,100.0,117.6983,117.6983,117.6983,117.6983,100.0
2024-08-26 12:20:00,119.35,119.35,119.35,119.35,100.0,117.6884,117.6884,117.6884,117.6884,100.0
2024-08-26 12:25:00,119.35,119.35,119.35,119.35,0.0,117.6884,117.6884,117.6884,117.6884,0.0
2024-08-26 12:30:00,119.35,119.35,119.35,119.35,0.0,117.6884,117.6884,117.6884,117.6884,0.0
2024-08-26 12:35:00,119.35,119.35,119.35,119.35,0.0,117.6884,117.6884,117.6884,117.6884,0.0
2024-08-26 12:40:00,119.35,119.35,119.35,119.35,0.0,117.6884,117.6884,117.6884,117.6884,0.0
2024-08-26 12:45:00,119.35,119.35,119.35,119.35,0.0,117.6884,117.6884,117.6884,117.6884,0.0
2024-08-26 12:50:00,119.35,119.35,119.35,119.35,0.0,117.6884,117.6884,117.6884,117.6884,0.0
2024-08-26 12:55:00,119.36,119.36,119.36,119.36,100.0,117.6983,117.6983,117.6983,117.6983,100.0
2024-08-26 13:00:00,119.43,119.43,119.43,119.43,100.0,117.7673,117.7673,117.7673,117.7673,100.0
2024-08-26 13:05:00,119.43,119.43,119.43,119.43,0.0,117.7673,117.7673,117.7673,117.7673,0.0
2024-08-26 13:10:00,119.43,119.43,119.43,119.43,0.0,117.7673,117.7673,117.7673,117.7673,0.0
2024-08-26 13:15:00,119.28,119.28,119.28,119.28,100.0,117.6194,117.6194,117.6194,117.6194,100.0
2024-08-26 13:20:00,119.32,119.32,119.32,119.32,100.0,117.6589,117.6589,117.6589,117.6589,100.0
2024-08-26 13:25:00,119.32,119.32,119.32,119.32,0.0,117.6589,117.6589,117.6589,117.6589,0.0
2024-08-26 13:30:00,119.26,119.26,119.26,119.26,100.0,117.5997,117.5997,117.5997,117.5997,100.0
2024-08-26 13:35:00,119.28,119.28,119.28,119.28,200.0,117.6194,117.6194,117.6194,117.6194,200.0
2024-08-26 13:40:00,119.13,119.13,119.13,119.13,100.0,117.4715,117.4715,117.4715,117.4715,100.0
2024-08-26 13:45:00,119.13,119.13,119.13,119.13,0.0,117.4715,117.4715,117.4715,117.4715,0.0
2024-08-26 13:50:00,119.13,119.13,119.13,119.13,0.0,117.4715,117.4715,117.4715,117.4715,0.0
2024-08-26 13:55:00,119.11,119.11,119.07,119.07,200.0,117.4518,117.4518,117.4123,117.4123,200.0
2024-08-26 14:00:00,119.07,119.07,119.07,119.07,0.0,117.4123,117.4123,117.4123,117.4123,0.0
2024-08-26 14:05:00,119.21,119.21,119.21,119.21,100.0,117.5504,117.5504,117.5504,117.5504,100.0
2024-08-26 14:10:00,119.25,119.25,119.25,119.25,100.0,117.5898,117.5898,117.5898,117.5898,100.0
2024-08-26 14:15:00,119.25,119.25,119.25,119.25,0.0,117.5898,117.5898,117.5898,117.5898,0.0
2024-08-26 14:20:00,119.39,119.39,119.39,119.39,104.0,117.7279,117.7279,117.7279,117.7279,104.0
2024-08-26 14:25:00,119.39,119.39,119.39,119.39,0.0,117.7279,117.7279,117.7279,117.7279,0.0
2024-08-26 14:30:00,119.23,119.23,119.23,119.23,100.0,117.5701,117.5701,117.5701,117.5701,100.0
2024-08-26 14:35:00,119.26,119.26,119.24,119.24,200.0,117.5997,117.5997,117.58,117.58,200.0
2024-08-26 14:40:00,119.25,119.25,119.25,119.25,200.0,117.5898,117.5898,117.5898,117.5898,200.0
2024-08-26 14:45:00,119.06,119.06,119.0,119.0,200.0,117.4025,117.4025,117.3433,117.3433,200.0
2024-08-26 14:50:00,119.0,119.0,119.0,119.0,0.0,117.3433,117.3433,117.3433,117.3433,0.0
2024-08-26 14:55:00,118.99,118.99,118.99,118.99,100.0,117.3334,117.3334,117.3334,117.3334,100.0
2024-08-26 15:00:00,118.99,118.99,118.99,118.99,0.0,117.3334,117.3334,117.3334,117.3334,0.0
2024-08-26 15:05:00,118.99,118.99,118.99,118.99,0.0,117.3334,117.3334,117.3334,117.3334,0.0
2024-08-26 15:10:00,118.99,118.99,118.99,118.99,0.0,117.3334,117.3334,117.3334,117.3334,0.0
2024-08-26 15:15:00,118.99,118.99,118.99,118.99,0.0,117.3334,117.3334,117.3334,117.3334,0.0
2024-08-26 15:20:00,119.03,119.07,119.03,119.07,200.0,117.3729,117.4123,117.3729,117.4123,200.0
2024-08-26 15:25:00,119.06,119.07,119.06,119.07,200.0,117.4025,117.4123,117.4025,117.4123,200.0
2024-08-26 15:30:00,119.07,119.07,119.07,119.07,0.0,117.4123,117.4123,117.4123,117.4123,0.0
2024-08-26 15:35:00,119.22,119.22,119.22,119.22,100.0,117.5602,117.5602,117.5602,117.5602,100.0
2024-08-26 15:40:00,119.22,119.22,119.22,119.22,0.0,117.5602,117.5602,117.5602,117.5602,0.0
2024-08-26 15:45:00,119.2,119.21,119.16,119.21,500.0,117.5405,117.5504,117.5011,117.5504,500.0
2024-08-26 15:50:00,119.12,119.12,119.07,119.07,200.0,117.4616,117.4616,117.4123,117.4123,200.0
2024-08-26 15:55:00,119.15,119.24,119.09,119.23,2633.0,117.4912,117.58,117.4321,117.5701,2633.0
2024-08-27 09:30:00,118.84,118.84,118.77,118.77,425.0,117.1855,117.1855,117.1165,117.1165,425.0
2024-08-27 09:35:00,118.77,118.77,118.58,118.62,500.0,117.1165,117.1165,116.9292,116.9686,500.0
2024-08-27 09:40:00,118.79,119.14,118.79,119.14,500.0,117.1362,117.4814,117.1362,117.4814,500.0
2024-08-27 09:45:00,119.1,119.35,119.1,119.35,257.0,117.4419,117.6884,117.4419,117.6884,257.0
2024-08-27 09:50:00,119.48,119.49,119.45,119.49,1000.0,117.8166,117.8265,117.787,117.8265,1000.0
2024-08-27 09:55:00,119.65,119.75,119.61,119.75,400.0,117.9843,118.0829,117.9448,118.0829,400.0
2024-08-27 10:00:00,119.73,120.3,119.73,120.3,1517.0,118.0631,118.6252,118.0631,118.6252,1517.0
2024-08-27 10:05:00,120.23,120.55,120.23,120.37,2262.0,118.5562,118.8717,118.5562,118.6942,2262.0
2024-08-27 10:10:00,120.52,120.53,120.24,120.31,1617.0,118.8421,118.852,118.566,118.6351,1617.0
2024-08-27 10:15:00,120.45,120.51,120.45,120.51,500.0,118.7731,118.8323,118.7731,118.8323,500.0
2024-08-27 10:20:00,120.65,120.69,120.53,120.61,2304.0,118.9703,119.0098,118.852,118.9309,2304.0
2024-08-27 10:25:00,120.66,120.68,120.6,120.67,800.0,118.9802,118.9999,118.921,118.9901,800.0
2024-08-27 10:30:00,120.65,120.65,120.59,120.59,800.0,118.9703,118.9703,118.9112,118.9112,800.0
2024-08-27 10:35:00,120.55,120.55,120.53,120.53,400.0,118.8717,118.8717,118.852,118.852,400.0
2024-08-27 10:40:00,120.51,120.55,120.51,120.55,800.0,118.8323,118.8717,118.8323,118.8717,800.0
2024-08-27 10:45:00,120.64,120.64,120.53,120.53,1400.0,118.9605,118.9605,118.852,118.852,1400.0
2024-08-27 10:50:00,120.55,120.55,120.12,120.12,1995.0,118.8717,118.8717,118.4477,118.4477,1995.0
2024-08-27 10:55:00,120.16,120.25,120.16,120.23,715.0,118.4872,118.5759,118.4872,118.5562,715.0
2024-08-27 11:00:00,120.23,120.23,120.23,120.23,0.0,118.5562,118.5562,118.5562,118.5562,0.0
2024-08-27 11:05:00,120.17,120.17,120.17,120.17,100.0,118.497,118.497,118.497,118.497,100.0
2024-08-27 11:10:00,120.1,120.1,120.1,120.1,100.0,118.428,118.428,118.428,118.428,100.0
2024-08-27 11:15:00,119.97,119.98,119.89,119.89,300.0,118.2998,118.3097,118.2209,118.2209,300.0
2024-08-27 11:20:00,119.96,119.99,119.96,119.96,400.0,118.2899,118.3195,118.2899,118.2899,400.0
2024-08-27 11:25:00,119.94,120.01,119.94,120.01,400.0,118.2702,118.3392,118.2702,118.3392,400.0
2024-08-27 11:30:00,120.07,120.07,120.07,120.07,100.0,118.3984,118.3984,118.3984,118.3984,100.0
2024-08-27 11:35:00,120.17,120.19,120.17,120.19,200.0,118.497,118.5167,118.497,118.5167,200.0
2024-08-27 11:40:00,120.25,120.25,120.2,120.25,600.0,118.5759,118.5759,118.5266,118.5759,600.0
2024-08-27 11:45:00,120.22,120.22,120.22,120.22,100.0,118.5463,118.5463,118.5463,118.5463,100.0
2024-08-27 11:50:00,120.17,120.17,120.12,120.12,200.0,118.497,118.497,118.4477,118.4477,200.0
2024-08-27 11:55:00,120.12,120.12,120.12,120.12,0.0,118.4477,118.4477,118.4477,118.4477,0.0
2024-08-27 12:00:00,120.12,120.12,120.11,120.11,203.0,118.4477,118.4477,118.4379,118.4379,203.0
2024-08-27 12:05:00,120.1,120.1,120.1,120.1,100.0,118.428,118.428,118.428,118.428,100.0
2024-08-27 12:10:00,120.1,120.1,120.1,120.1,0.0,118.428,118.428,118.428,118.428,0.0
2024-08-27 12:15:00,120.0,120.0,119.96,119.96,600.0,118.3294,118.3294,118.2899,118.2899,600.0
2024-08-27 12:20:00,119.96,119.96,119.96,119.96,0.0,118.2899,118.2899,118.2899,118.2899,0.0
2024-08-27 12:25:00,119.96,119.96,119.96,119.96,100.0,118.2899,118.2899,118.2899,118.2899,100.0
2024-08-27 12:30:00,119.97,119.97,119.97,119.97,200.0,118.2998,118.2998,118.2998,118.2998,200.0
2024-08-27 12:35:00,119.9,119.98,119.9,119.98,200.0,118.2308,118.3097,118.2308,118.3097,200.0
2024-08-27 12:40:00,119.92,119.92,119.92,119.92,100.0,118.2505,118.2505,118.2505,118.2505,100.0
2024-08-27 12:45:00,119.85,119.85,119.85,119.85,100.0,118.1815,118.1815,118.1815,118.1815,100.0
2024-08-27 12:50:00,119.91,119.95,119.91,119.94,757.0,118.2406,118.2801,118.2406,118.2702,757.0
2024-08-27 12:55:00,119.97,119.97,119.97,119.97,100.0,118.2998,118.2998,118.2998,118.2998,100.0
2024-08-27 13:00:00,119.93,119.95,119.93,119.95,330.0,118.2604,118.2801,118.2604,118.2801,330.0
2024-08-27 13:05:00,120.01,120.01,119.84,119.84,200.0,118.3392,118.3392,118.1716,118.1716,200.0
2024-08-27 13:10:00,119.84,119.84,119.84,119.84,0.0,118.1716,118.1716,118.1716,118.1716,0.0
2024-08-27 13:15:00,119.87,119.87,119.87,119.87,305.0,118.2012,118.2012,118.2012,118.2012,305.0
2024-08-27 13:20:00,119.91,119.91,119.9,119.9,300.0,118.2406,118.2406,118.2308,118.2308,300.0
2024-08-27 13:25:00,119.95,119.96,119.95,119.96,413.0,118.2801,118.2899,118.2801,118.2899,413.0
2024-08-27 13:30:00,119.96,119.96,119.92,119.92,400.0,118.2899,118.2899,118.2505,118.2505,400.0
2024-08-27 13:35:00,119.95,119.95,119.87,119.87,300.0,118.2801,118.2801,118.2012,118.2012,300.0
2024-08-27 13:40:00,119.88,119.88,119.85,119.85,900.0,118.2111,118.2111,118.1815,118.1815,900.0
2024-08-27 13:45:00,119.86,119.87,119.86,119.87,200.0,118.1913,118.2012,118.1913,118.2012,200.0
2024-08-27 13:50:00,119.87,119.87,119.87,119.87,0.0,118.2012,118.2012,118.2012,118.2012,0.0
2024-08-27 13:55:00,119.84,119.95,119.84,119.94,957.0,118.1716,118.2801,118.1716,118.2702,957.0
2024-08-27 14:00:00,119.92,119.93,119.88,119.88,714.0,118.2505,118.2604,118.2111,118.2111,714.0
2024-08-27 14:05:00,119.89,119.89,119.89,119.89,100.0,118.2209,118.2209,118.2209,118.2209,100.0
2024-08-27 14:10:00,120.02,120.02,120.0,120.0,400.0,118.3491,118.3491,118.3294,118.3294,400.0
2024-08-27 14:15:00,119.93,119.95,119.93,119.95,300.0,118.2604,118.2801,118.2604,118.2801,300.0
2024-08-27 14:20:00,119.96,119.96,119.94,119.94,906.0,118.2899,118.2899,118.2702,118.2702,906.0
2024-08-27 14:25:00,119.86,119.86,119.85,119.85,200.0,118.1913,118.1913,118.1815,118.1815,200.0
2024-08-27 14:30:00,119.84,119.88,119.84,119.87,400.0,118.1716,118.2111,118.1716,118.2012,400.0
2024-08-27 14:35:00,119.91,119.92,119.91,119.92,200.0,118.2406,118.2505,118.2406,118.2505,200.0
2024-08-27 14:40:00,119.95,119.95,119.91,119.91,300.0,118.2801,118.2801,118.2406,118.2406,300.0
2024-08-27 14:45:00,119.95,119.95,119.95,119.95,100.0,118.2801,118.2801,118.2801,118.2801,100.0
2024-08-27 14:50:00,119.94,119.94,119.9,119.9,200.0,118.2702,118.2702,118.2308,118.2308,200.0
2024-08-27 14:55:00,119.79,119.79,119.79,119.79,300.0,118.1223,118.1223,118.1223,118.1223,300.0
2024-08-27 15:00:00,119.78,119.83,119.78,119.82,311.0,118.1124,118.1618,118.1124,118.1519,311.0
2024-08-27 15:05:00,119.87,119.87,119.87,119.87,100.0,118.2012,118.2012,118.2012,118.2012,100.0
2024-08-27 15:10:00,119.95,119.95,119.93,119.93,300.0,118.2801,118.2801,118.2604,118.2604,300.0
2024-08-27 15:15:00,119.97,119.97,119.93,119.93,513.0,118.2998,118.2998,118.2604,118.2604,513.0
2024-08-27 15:20:00,119.94,119.96,119.94,119.95,1358.0,118.2702,118.2899,118.2702,118.2801,1358.0
2024-08-27 15:25:00,119.94,120.0,119.94,119.98,407.0,118.2702,118.3294,118.2702,118.3097,407.0
2024-08-27 15:30:00,119.94,120.03,119.94,120.03,300.0,118.2702,118.359,118.2702,118.359,300.0
2024-08-27 15:35:00,120.0,120.2,120.0,120.1,400.0,118.3294,118.5266,118.3294,118.428,400.0
2024-08-27 15:40:00,120.19,120.21,120.17,120.21,857.0,118.5167,118.5365,118.497,118.5365,857.0
2024-08-27 15:45:00,120.31,120.46,120.29,120.42,1283.0,118.6351,118.783,118.6153,118.7435,1283.0
2024-08-27 15:50:00,120.43,120.45,120.29,120.33,3100.0,118.7534,118.7731,118.6153,118.6548,3100.0
2024-08-27 15:55:00,120.42,120.46,120.35,120.39,5087.0,118.7435,118.783,118.6745,118.714,5087.0
2024-08-28 09:40:00,120.8,120.8,120.61,120.61,425.0,119.1182,119.1182,118.9309,118.9309,425.0
2024-08-28 09:45:00,120.93,121.01,120.93,121.01,965.0,119.2464,119.3253,119.2464,119.3253,965.0
2024-08-28 09:50:00,121.16,121.25,121.15,121.25,600.0,119.4732,119.562,119.4634,119.562,600.0
2024-08-28 09:55:00,121.23,121.3,120.92,120.92,1092.0,119.5423,119.6113,119.2366,119.2366,1092.0
2024-08-28 10:00:00,120.94,120.96,120.93,120.96,332.0,119.2563,119.276,119.2464,119.276,332.0
2024-08-28 10:05:00,121.03,121.06,121.03,121.06,300.0,119.345,119.3746,119.345,119.3746,300.0
2024-08-28 10:10:00,121.05,121.16,121.05,121.16,800.0,119.3648,119.4732,119.3648,119.4732,800.0
2024-08-28 10:15:00,121.1,121.1,120.99,120.99,1300.0,119.4141,119.4141,119.3056,119.3056,1300.0
2024-08-28 10:20:00,120.96,121.03,120.96,121.03,200.0,119.276,119.345,119.276,119.345,200.0
2024-08-28 10:25:00,121.02,121.02,121.01,121.01,494.0,119.3352,119.3352,119.3253,119.3253,494.0
2024-08-28 10:30:00,121.01,121.01,121.01,121.01,0.0,119.3253,119.3253,119.3253,119.3253,0.0
2024-08-28 10:35:00,121.2,121.25,121.2,121.25,300.0,119.5127,119.562,119.5127,119.562,300.0
2024-08-28 10:40:00,121.27,121.27,121.25,121.25,300.0,119.5817,119.5817,119.562,119.562,300.0
2024-08-28 10:45:00,121.31,121.31,121.31,121.31,400.0,119.6211,119.6211,119.6211,119.6211,400.0
2024-08-28 10:50:00,121.32,121.34,121.28,121.34,300.0,119.631,119.6507,119.5916,119.6507,300.0
2024-08-28 10:55:00,121.3,121.3,121.29,121.29,200.0,119.6113,119.6113,119.6014,119.6014,200.0
2024-08-28 11:00:00,121.17,121.27,121.17,121.27,400.0,119.4831,119.5817,119.4831,119.5817,400.0
2024-08-28 11:05:00,121.28,121.28,121.24,121.26,410.0,119.5916,119.5916,119.5521,119.5718,410.0
2024-08-28 11:10:00,121.16,121.16,121.16,121.16,112.0,119.4732,119.4732,119.4732,119.4732,112.0
2024-08-28 11:15:00,121.24,121.24,121.24,121.24,100.0,119.5521,119.5521,119.5521,119.5521,100.0
2024-08-28 11:20:00,121.19,121.19,121.08,121.08,500.0,119.5028,119.5028,119.3943,119.3943,500.0
2024-08-28 11:25:00,121.02,121.1,121.02,121.1,800.0,119.3352,119.4141,119.3352,119.4141,800.0
2024-08-28 11:30:00,121.1,121.1,120.96,120.96,800.0,119.4141,119.4141,119.276,119.276,800.0
2024-08-28 11:35:00,120.95,120.95,120.93,120.93,400.0,119.2662,119.2662,119.2464,119.2464,400.0
2024-08-28 11:40:00,120.93,120.93,120.93,120.93,0.0,119.2464,119.2464,119.2464,119.2464,0.0
2024-08-28 11:45:00,120.93,120.93,120.93,120.93,0.0,119.2464,119.2464,119.2464,119.2464,0.0
2024-08-28 11:50:00,120.95,120.96,120.95,120.96,226.0,119.2662,119.276,119.2662,119.276,226.0
2024-08-28 11:55:00,120.97,120.97,120.94,120.94,300.0,119.2859,119.2859,119.2563,119.2563,300.0
2024-08-28 12:00:00,120.98,120.98,120.98,120.98,100.0,119.2957,119.2957,119.2957,119.2957,100.0
2024-08-28 12:05:00,121.09,121.09,121.07,121.07,200.0,119.4042,119.4042,119.3845,119.3845,200.0
2024-08-28 12:10:00,121.07,121.13,121.07,121.13,500.0,119.3845,119.4437,119.3845,119.4437,500.0
2024-08-28 12:15:00,121.13,121.13,121.13,121.13,0.0,119.4437,119.4437,119.4437,119.4437,0.0
2024-08-28 12:20:00,121.14,121.14,121.1,121.1,500.0,119.4535,119.4535,119.4141,119.4141,500.0
2024-08-28 12:25:00,121.11,121.11,121.11,121.11,100.0,119.4239,119.4239,119.4239,119.4239,100.0
2024-08-28 12:30:00,121.02,121.04,121.0,121.0,800.0,119.3352,119.3549,119.3155,119.3155,800.0
2024-08-28 12:35:00,121.0,121.0,121.0,121.0,0.0,119.3155,119.3155,119.3155,119.3155,0.0
2024-08-28 12:40:00,121.0,121.0,121.0,121.0,0.0,119.3155,119.3155,119.3155,119.3155,0.0
2024-08-28 12:45:00,120.9,120.9,120.9,120.9,200.0,119.2169,119.2169,119.2169,119.2169,200.0
2024-08-28 12:50:00,120.96,120.96,120.89,120.89,400.0,119.276,119.276,119.207,119.207,400.0
2024-08-28 12:55:00,120.93,120.95,120.93,120.93,491.0,119.2464,119.2662,119.2464,119.2464,491.0
2024-08-28 13:00:00,121.03,121.09,121.03,121.07,445.0,119.345,119.4042,119.345,119.3845,445.0
2024-08-28 13:05:00,121.05,121.05,121.01,121.01,300.0,119.3648,119.3648,119.3253,119.3253,300.0
2024-08-28 13:10:00,121.01,121.01,120.98,120.98,200.0,119.3253,119.3253,119.2957,119.2957,200.0
2024-08-28 13:15:00,120.98,120.98,120.98,120.98,0.0,119.2957,119.2957,119.2957,119.2957,0.0
2024-08-28 13:20:00,120.98,120.99,120.96,120.96,300.0,119.2957,119.3056,119.276,119.276,300.0
2024-08-28 13:25:00,120.93,120.95,120.93,120.94,520.0,119.2464,119.2662,119.2464,119.2563,520.0
2024-08-28 13:30:00,120.91,120.92,120.89,120.9,505.0,119.2267,119.2366,119.207,119.2169,505.0
2024-08-28 13:35:00,120.9,120.9,120.86,120.86,400.0,119.2169,119.2169,119.1774,119.1774,400.0
2024-08-28 13:40:00,120.88,120.89,120.88,120.89,200.0,119.1971,119.207,119.1971,119.207,200.0
2024-08-28 13:45:00,120.83,120.88,120.83,120.88,500.0,119.1478,119.1971,119.1478,119.1971,500.0
2024-08-28 13:50:00,120.88,120.88,120.79,120.79,400.0,119.1971,119.1971,119.1084,119.1084,400.0
2024-08-28 13:55:00,120.7,120.7,120.63,120.63,542.0,119.0196,119.0196,118.9506,118.9506,542.0
2024-08-28 14:00:00,120.61,120.64,120.61,120.62,600.0,118.9309,118.9605,118.9309,118.9408,600.0
2024-08-28 14:05:00,120.61,120.65,120.61,120.65,500.0,118.9309,118.9703,118.9309,118.9703,500.0
2024-08-28 14:10:00,120.62,120.63,120.62,120.63,200.0,118.9408,118.9506,118.9408,118.9506,200.0
2024-08-28 14:15:00,120.63,120.63,120.53,120.57,1013.0,118.9506,118.9506,118.852,118.8914,1013.0
2024-08-28 14:20:00,120.61,120.68,120.61,120.68,400.0,118.9309,118.9999,118.9309,118.9999,400.0
2024-08-28 14:25:00,120.7,120.72,120.62,120.62,900.0,119.0196,119.0394,118.9408,118.9408,900.0
2024-08-28 14:30:00,120.66,120.68,120.66,120.66,400.0,118.9802,118.9999,118.9802,118.9802,400.0
2024-08-28 14:35:00,120.66,120.66,120.63,120.66,1100.0,118.9802,118.9802,118.9506,118.9802,1100.0
2024-08-28 14:40:00,120.69,120.71,120.69,120.69,400.0,119.0098,119.0295,119.0098,119.0098,400.0
2024-08-28 14:45:00,120.7,120.7,120.7,120.7,126.0,119.0196,119.0196,119.0196,119.0196,126.0
2024-08-28 14:50:00,120.68,120.87,120.68,120.87,500.0,118.9999,119.1873,118.9999,119.1873,500.0
2024-08-28 14:55:00,121.08,121.1,121.01,121.03,1236.0,119.3943,119.4141,119.3253,119.345,1236.0
2024-08-28 15:00:00,121.04,121.07,121.02,121.05,1120.0,119.3549,119.3845,119.3352,119.3648,1120.0
2024-08-28 15:05:00,121.0,121.0,121.0,121.0,100.0,119.3155,119.3155,119.3155,119.3155,100.0
2024-08-28 15:10:00,121.05,121.1,121.01,121.01,400.0,119.3648,119.4141,119.3253,119.3253,400.0
2024-08-28 15:15:00,121.11,121.15,121.11,121.15,300.0,119.4239,119.4634,119.4239,119.4634,300.0
2024-08-28 15:20:00,121.11,121.11,121.08,121.1,652.0,119.4239,119.4239,119.3943,119.4141,652.0
2024-08-28 15:25:00,121.08,121.08,121.08,121.08,100.0,119.3943,119.3943,119.3943,119.3943,100.0
2024-08-28 15:30:00,121.1,121.2,121.1,121.2,219.0,119.4141,119.5127,119.4141,119.5127,219.0
2024-08-28 15:35:00,121.19,121.19,121.07,121.07,1300.0,119.5028,119.5028,119.3845,119.3845,1300.0
2024-08-28 15:40:00,121.08,121.08,121.08,121.08,200.0,119.3943,119.3943,119.3943,119.3943,200.0
2024-08-28 15:45:00,121.14,121.25,121.14,121.22,900.0,119.4535,119.562,119.4535,119.5324,900.0
2024-08-28 15:50:00,121.22,121.45,121.22,121.45,1880.0,119.5324,119.7592,119.5324,119.7592,1880.0
2024-08-28 15:55:00,121.42,121.46,121.1,121.1,6440.0,119.7296,119.7691,119.4141,119.4141,6440.0
2024-08-29 09:30:00,121.21,121.21,121.08,121.08,200.0,119.5225,119.5225,119.3943,119.3943,200.0
2024-08-29 09:35:00,120.65,120.65,120.5,120.5,295.0,118.9703,118.9703,118.8224,118.8224,295.0
2024-08-29 09:40:00,120.35,120.35,120.35,120.35,100.0,118.6745,118.6745,118.6745,118.6745,100.0
2024-08-29 09:45:00,120.64,120.64,120.55,120.55,415.0,118.9605,118.9605,118.8717,118.8717,415.0
2024-08-29 09:50:00,120.49,120.49,120.36,120.39,600.0,118.8126,118.8126,118.6844,118.714,600.0
2024-08-29 09:55:00,120.33,120.39,120.25,120.25,1857.0,118.6548,118.714,118.5759,118.5759,1857.0
2024-08-29 10:00:00,120.36,120.53,120.36,120.53,1206.0,118.6844,118.852,118.6844,118.852,1206.0
2024-08-29 10:05:00,120.5,120.5,120.26,120.35,857.0,118.8224,118.8224,118.5858,118.6745,857.0
2024-08-29 10:10:00,120.31,120.31,120.21,120.21,300.0,118.6351,118.6351,118.5365,118.5365,300.0
2024-08-29 10:15:00,120.38,120.49,120.38,120.49,200.0,118.7041,118.8126,118.7041,118.8126,200.0
2024-08-29 10:20:00,120.59,120.73,120.59,120.68,800.0,118.9112,119.0492,118.9112,118.9999,800.0
2024-08-29 10:25:00,120.71,120.76,120.68,120.73,700.0,119.0295,119.0788,118.9999,119.0492,700.0
2024-08-29 10:30:00,120.97,120.97,120.9,120.92,887.0,119.2859,119.2859,119.2169,119.2366,887.0
2024-08-29 10:35:00,120.93,120.93,120.87,120.89,557.0,119.2464,119.2464,119.1873,119.207,557.0
2024-08-29 10:40:00,120.9,120.9,120.73,120.73,300.0,119.2169,119.2169,119.0492,119.0492,300.0
2024-08-29 10:45:00,120.63,120.65,120.63,120.65,200.0,118.9506,118.9703,118.9506,118.9703,200.0
2024-08-29 10:50:00,120.56,120.61,120.31,120.31,1675.0,118.8816,118.9309,118.6351,118.6351,1675.0
2024-08-29 10:55:00,120.25,120.25,120.04,120.04,900.0,118.5759,118.5759,118.3688,118.3688,900.0
2024-08-29 11:00:00,120.0,120.12,119.97,120.12,900.0,118.3294,118.4477,118.2998,118.4477,900.0
2024-08-29 11:05:00,120.16,120.21,120.16,120.17,500.0,118.4872,118.5365,118.4872,118.497,500.0
2024-08-29 11:10:00,120.14,120.14,120.14,120.14,100.0,118.4674,118.4674,118.4674,118.4674,100.0
2024-08-29 11:15:00,120.33,120.33,120.23,120.23,500.0,118.6548,118.6548,118.5562,118.5562,500.0
2024-08-29 11:20:00,120.19,120.19,120.18,120.19,400.0,118.5167,118.5167,118.5069,118.5167,400.0
2024-08-29 11:25:00,120.2,120.23,120.17,120.2,482.0,118.5266,118.5562,118.497,118.5266,482.0
2024-08-29 11:30:00,120.29,120.35,120.28,120.35,800.0,118.6153,118.6745,118.6055,118.6745,800.0
2024-08-29 11:35:00,120.47,120.47,120.47,120.47,100.0,118.7928,118.7928,118.7928,118.7928,100.0
2024-08-29 11:40:00,120.47,120.59,120.47,120.59,581.0,118.7928,118.9112,118.7928,118.9112,581.0
2024-08-29 11:45:00,120.61,120.65,120.6,120.61,1157.0,118.9309,118.9703,118.921,118.9309,1157.0
2024-08-29 11:50:00,120.64,120.64,120.56,120.56,600.0,118.9605,118.9605,118.8816,118.8816,600.0
2024-08-29 11:55:00,120.58,120.63,120.58,120.61,300.0,118.9013,118.9506,118.9013,118.9309,300.0
2024-08-29 12:00:00,120.59,120.6,120.56,120.56,500.0,118.9112,118.921,118.8816,118.8816,500.0
2024-08-29 12:05:00,120.55,120.55,120.47,120.49,511.0,118.8717,118.8717,118.7928,118.8126,511.0
2024-08-29 12:10:00,120.46,120.51,120.46,120.51,400.0,118.783,118.8323,118.783,118.8323,400.0
2024-08-29 12:15:00,120.49,120.49,120.49,120.49,100.0,118.8126,118.8126,118.8126,118.8126,100.0
2024-08-29 12:20:00,120.51,120.53,120.51,120.53,200.0,118.8323,118.852,118.8323,118.852,200.0
2024-08-29 12:25:00,120.62,120.62,120.62,120.62,100.0,118.9408,118.9408,118.9408,118.9408,100.0
2024-08-29 12:30:00,120.51,120.51,120.51,120.51,200.0,118.8323,118.8323,118.8323,118.8323,200.0
2024-08-29 12:35:00,120.48,120.53,120.47,120.53,503.0,118.8027,118.852,118.7928,118.852,503.0
2024-08-29 12:40:00,120.6,120.6,120.6,120.6,200.0,118.921,118.921,118.921,118.921,200.0
2024-08-29 12:45:00,120.57,120.61,120.54,120.54,400.0,118.8914,118.9309,118.8619,118.8619,400.0
2024-08-29 12:50:00,120.54,120.54,120.54,120.54,0.0,118.8619,118.8619,118.8619,118.8619,0.0
2024-08-29 12:55:00,120.5,120.5,120.43,120.43,300.0,118.8224,118.8224,118.7534,118.7534,300.0
2024-08-29 13:00:00,120.3,120.3,120.25,120.25,200.0,118.6252,118.6252,118.5759,118.5759,200.0
2024-08-29 13:05:00,120.24,120.26,120.24,120.26,357.0,118.566,118.5858,118.566,118.5858,357.0
2024-08-29 13:10:00,120.25,120.25,120.23,120.23,496.0,118.5759,118.5759,118.5562,118.5562,496.0
2024-08-29 13:15:00,120.33,120.33,120.33,120.33,100.0,118.6548,118.6548,118.6548,118.6548,100.0
2024-08-29 13:20:00,120.33,120.34,120.33,120.34,410.0,118.6548,118.6647,118.6548,118.6647,410.0
2024-08-29 13:25:00,120.37,120.5,120.37,120.5,696.0,118.6942,118.8224,118.6942,118.8224,696.0
2024-08-29 13:30:00,120.51,120.51,120.49,120.49,400.0,118.8323,118.8323,118.8126,118.8126,400.0
2024-08-29 13:35:00,120.53,120.53,120.53,120.53,100.0,118.852,118.852,118.852,118.852,100.0
2024-08-29 13:40:00,120.62,120.62,120.61,120.61,200.0,118.9408,118.9408,118.9309,118.9309,200.0
2024-08-29 13:45:00,120.61,120.61,120.61,120.61,0.0,118.9309,118.9309,118.9309,118.9309,0.0
2024-08-29 13:50:00,120.56,120.56,120.51,120.51,300.0,118.8816,118.8816,118.8323,118.8323,300.0
2024-08-29 13:55:00,120.5,120.55,120.5,120.55,200.0,118.8224,118.8717,118.8224,118.8717,200.0
2024-08-29 14:00:00,120.55,120.55,120.55,120.55,100.0,118.8717,118.8717,118.8717,118.8717,100.0
2024-08-29 14:05:00,120.59,120.59,120.58,120.58,200.0,118.9112,118.9112,118.9013,118.9013,200.0
2024-08-29 14:10:00,120.55,120.55,120.46,120.53,1021.0,118.8717,118.8717,118.783,118.852,1021.0
2024-08-29 14:15:00,120.55,120.57,120.54,120.55,500.0,118.8717,118.8914,118.8619,118.8717,500.0
2024-08-29 14:20:00,120.55,120.57,120.55,120.57,200.0,118.8717,118.8914,118.8717,118.8914,200.0
2024-08-29 14:25:00,120.58,120.58,120.47,120.47,900.0,118.9013,118.9013,118.7928,118.7928,900.0
2024-08-29 14:30:00,120.5,120.5,120.46,120.46,614.0,118.8224,118.8224,118.783,118.783,614.0
2024-08-29 14:35:00,120.47,120.47,120.26,120.28,1311.0,118.7928,118.7928,118.5858,118.6055,1311.0
2024-08-29 14:40:00,120.3,120.35,120.26,120.26,893.0,118.6252,118.6745,118.5858,118.5858,893.0
2024-08-29 14:45:00,120.24,120.27,120.2,120.27,600.0,118.566,118.5956,118.5266,118.5956,600.0
2024-08-29 14:50:00,120.19,120.19,120.18,120.19,475.0,118.5167,118.5167,118.5069,118.5167,475.0
2024-08-29 14:55:00,120.29,120.29,120.26,120.27,605.0,118.6153,118.6153,118.5858,118.5956,605.0
2024-08-29 15:00:00,120.23,120.26,120.22,120.26,557.0,118.5562,118.5858,118.5463,118.5858,557.0
2024-08-29 15:05:00,120.35,120.41,120.35,120.39,600.0,118.6745,118.7337,118.6745,118.714,600.0
2024-08-29 15:10:00,120.45,120.55,120.45,120.55,300.0,118.7731,118.8717,118.7731,118.8717,300.0
2024-08-29 15:15:00,120.6,120.65,120.6,120.65,1383.0,118.921,118.9703,118.921,118.9703,1383.0
2024-08-29 15:20:00,120.61,120.62,120.53,120.53,522.0,118.9309,118.9408,118.852,118.852,522.0
2024-08-29 15:25:00,120.54,120.63,120.54,120.63,600.0,118.8619,118.9506,118.8619,118.9506,600.0
2024-08-29 15:30:00,120.67,120.68,120.59,120.59,600.0,118.9901,118.9999,118.9112,118.9112,600.0
2024-08-29 15:35:00,120.59,120.59,120.59,120.59,0.0,118.9112,118.9112,118.9112,118.9112,0.0
2024-08-29 15:40:00,120.5,120.51,120.46,120.46,300.0,118.8224,118.8323,118.783,118.783,300.0
2024-08-29 15:45:00,120.44,120.54,120.44,120.5,1425.0,118.7633,118.8619,118.7633,118.8224,1425.0
2024-08-29 15:50:00,120.54,120.6,120.44,120.6,1014.0,118.8619,118.921,118.7633,118.921,1014.0
2024-08-29 15:55:00,120.55,120.71,120.55,120.57,7569.0,118.8717,119.0295,118.8717,118.8914,7569.0
2024-08-30 09:30:00,121.0,121.0,121.0,121.0,100.0,119.3155,119.3155,119.3155,119.3155,100.0
2024-08-30 09:35:00,121.0,121.0,121.0,121.0,0.0,119.3155,119.3155,119.3155,119.3155,0.0
2024-08-30 09:40:00,121.46,121.46,121.45,121.45,413.0,119.7691,119.7691,119.7592,119.7592,413.0
2024-08-30 09:45:00,121.12,121.13,121.12,121.13,400.0,119.4338,119.4437,119.4338,119.4437,400.0
2024-08-30 09:50:00,120.84,121.0,120.84,121.0,900.0,119.1577,119.3155,119.1577,119.3155,900.0
2024-08-30 09:55:00,121.04,121.04,121.04,121.04,100.0,119.3549,119.3549,119.3549,119.3549,100.0
2024-08-30 10:00:00,121.2,121.2,121.09,121.12,825.0,119.5127,119.5127,119.4042,119.4338,825.0
2024-08-30 10:05:00,121.12,121.12,121.12,121.12,0.0,119.4338,119.4338,119.4338,119.4338,0.0
2024-08-30 10:10:00,121.19,121.19,121.19,121.19,100.0,119.5028,119.5028,119.5028,119.5028,100.0
2024-08-30 10:15:00,121.05,121.05,121.05,121.05,100.0,119.3648,119.3648,119.3648,119.3648,100.0
2024-08-30 10:20:00,121.05,121.05,121.05,121.05,0.0,119.3648,119.3648,119.3648,119.3648,0.0
2024-08-30 10:25:00,121.15,121.25,121.15,121.25,300.0,119.4634,119.562,119.4634,119.562,300.0
2024-08-30 10:30:00,121.24,121.24,121.24,121.24,100.0,119.5521,119.5521,119.5521,119.5521,100.0
2024-08-30 10:35:00,121.24,121.24,121.24,121.24,0.0,119.5521,119.5521,119.5521,119.5521,0.0
2024-08-30 10:40:00,121.0,121.0,120.95,120.95,200.0,119.3155,119.3155,119.2662,119.2662,200.0
2024-08-30 10:45:00,120.87,121.01,120.87,121.01,400.0,119.1873,119.3253,119.1873,119.3253,400.0
2024-08-30 10:50:00,120.92,120.92,120.88,120.89,300.0,119.2366,119.2366,119.1971,119.207,300.0
2024-08-30 10:55:00,120.93,120.93,120.93,120.93,100.0,119.2464,119.2464,119.2464,119.2464,100.0
2024-08-30 11:00:00,120.84,120.9,120.83,120.9,300.0,119.1577,119.2169,119.1478,119.2169,300.0
2024-08-30 11:05:00,120.82,120.82,120.81,120.81,226.0,119.138,119.138,119.1281,119.1281,226.0
2024-08-30 11:10:00,120.7,120.7,120.7,120.7,1000.0,119.0196,119.0196,119.0196,119.0196,1000.0
2024-08-30 11:15:00,120.7,120.7,120.7,120.7,0.0,119.0196,119.0196,119.0196,119.0196,0.0
2024-08-30 11:20:00,120.7,120.7,120.7,120.7,0.0,119.0196,119.0196,119.0196,119.0196,0.0
2024-08-30 11:25:00,120.37,120.37,120.37,120.37,300.0,118.6942,118.6942,118.6942,118.6942,300.0
2024-08-30 11:30:00,120.37,120.37,120.29,120.29,420.0,118.6942,118.6942,118.6153,118.6153,420.0
2024-08-30 11:35:00,120.26,120.35,120.25,120.25,713.0,118.5858,118.6745,118.5759,118.5759,713.0
2024-08-30 11:40:00,120.25,120.25,120.25,120.25,0.0,118.5759,118.5759,118.5759,118.5759,0.0
2024-08-30 11:45:00,120.3,120.32,120.3,120.32,200.0,118.6252,118.6449,118.6252,118.6449,200.0
2024-08-30 11:50:00,120.33,120.33,120.32,120.32,200.0,118.6548,118.6548,118.6449,118.6449,200.0
2024-08-30 11:55:00,120.32,120.32,120.32,120.32,0.0,118.6449,118.6449,118.6449,118.6449,0.0
2024-08-30 12:00:00,120.32,120.32,120.32,120.32,0.0,118.6449,118.6449,118.6449,118.6449,0.0
2024-08-30 12:05:00,120.57,120.57,120.57,120.57,100.0,118.8914,118.8914,118.8914,118.8914,100.0
2024-08-30 12:10:00,120.68,120.68,120.68,120.68,285.0,118.9999,118.9999,118.9999,118.9999,285.0
2024-08-30 12:15:00,120.68,120.68,120.68,120.68,0.0,118.9999,118.9999,118.9999,118.9999,0.0
2024-08-30 12:20:00,120.48,120.48,120.34,120.34,500.0,118.8027,118.8027,118.6647,118.6647,500.0
2024-08-30 12:25:00,120.29,120.29,120.23,120.23,200.0,118.6153,118.6153,118.5562,118.5562,200.0
2024-08-30 12:30:00,120.15,120.15,120.06,120.06,300.0,118.4773,118.4773,118.3885,118.3885,300.0
2024-08-30 12:35:00,120.06,120.06,120.0,120.0,200.0,118.3885,118.3885,118.3294,118.3294,200.0
2024-08-30 12:40:00,120.06,120.06,120.06,120.06,185.0,118.3885,118.3885,118.3885,118.3885,185.0
2024-08-30 12:45:00,120.13,120.24,120.13,120.24,300.0,118.4576,118.566,118.4576,118.566,300.0
2024-08-30 12:50:00,120.24,120.24,120.24,120.24,0.0,118.566,118.566,118.566,118.566,0.0
2024-08-30 12:55:00,120.43,120.45,120.42,120.45,360.0,118.7534,118.7731,118.7435,118.7731,360.0
2024-08-30 13:00:00,120.45,120.45,120.45,120.45,0.0,118.7731,118.7731,118.7731,118.7731,0.0
2024-08-30 13:05:00,120.45,120.45,120.45,120.45,100.0,118.7731,118.7731,118.7731,118.7731,100.0
2024-08-30 13:10:00,120.37,120.39,120.37,120.39,200.0,118.6942,118.714,118.6942,118.714,200.0
2024-08-30 13:15:00,120.39,120.39,120.39,120.39,0.0,118.714,118.714,118.714,118.714,0.0
2024-08-30 13:20:00,120.41,120.41,120.41,120.41,100.0,118.7337,118.7337,118.7337,118.7337,100.0
2024-08-30 13:25:00,120.4,120.4,120.4,120.4,220.0,118.7238,118.7238,118.7238,118.7238,220.0
2024-08-30 13:30:00,120.4,120.4,120.4,120.4,0.0,118.7238,118.7238,118.7238,118.7238,0.0
2024-08-30 13:35:00,120.36,120.38,120.36,120.38,307.0,118.6844,118.7041,118.6844,118.7041,307.0
2024-08-30 13:40:00,120.38,120.43,120.38,120.43,200.0,118.7041,118.7534,118.7041,118.7534,200.0
2024-08-30 13:45:00,120.43,120.43,120.43,120.43,0.0,118.7534,118.7534,118.7534,118.7534,0.0
2024-08-30 13:50:00,120.47,120.47,120.43,120.43,353.0,118.7928,118.7928,118.7534,118.7534,353.0
2024-08-30 13:55:00,120.37,120.37,120.36,120.36,200.0,118.6942,118.6942,118.6844,118.6844,200.0
2024-08-30 14:00:00,120.36,120.36,120.36,120.36,0.0,118.6844,118.6844,118.6844,118.6844,0.0
2024-08-30 14:05:00,120.45,120.49,120.45,120.49,513.0,118.7731,118.8126,118.7731,118.8126,513.0
2024-08-30 14:10:00,120.53,120.53,120.5,120.51,1145.0,118.852,118.852,118.8224,118.8323,1145.0
2024-08-30 14:15:00,120.54,120.61,120.53,120.6,766.0,118.8619,118.9309,118.852,118.921,766.0
2024-08-30 14:20:00,120.59,120.67,120.55,120.56,1242.0,118.9112,118.9901,118.8717,118.8816,1242.0
2024-08-30 14:25:00,120.64,120.64,120.5,120.5,785.0,118.9605,118.9605,118.8224,118.8224,785.0
2024-08-30 14:30:00,120.56,120.56,120.53,120.53,613.0,118.8816,118.8816,118.852,118.852,613.0
2024-08-30 14:35:00,120.59,120.59,120.59,120.59,100.0,118.9112,118.9112,118.9112,118.9112,100.0
2024-08-30 14:40:00,120.65,120.65,120.65,120.65,200.0,118.9703,118.9703,118.9703,118.9703,200.0
2024-08-30 14:45:00,120.71,120.75,120.71,120.75,303.0,119.0295,119.0689,119.0295,119.0689,303.0
2024-08-30 14:50:00,120.75,120.75,120.75,120.75,100.0,119.0689,119.0689,119.0689,119.0689,100.0
2024-08-30 14:55:00,120.7,120.7,120.7,120.7,200.0,119.0196,119.0196,119.0196,119.0196,200.0
2024-08-30 15:00:00,120.76,120.77,120.76,120.77,200.0,119.0788,119.0887,119.0788,119.0887,200.0
2024-08-30 15:05:00,120.92,120.93,120.92,120.93,200.0,119.2366,119.2464,119.2366,119.2464,200.0
2024-08-30 15:10:00,121.0,121.0,121.0,121.0,1776.0,119.3155,119.3155,119.3155,119.3155,1776.0
2024-08-30 15:15:00,120.97,121.02,120.97,121.01,619.0,119.2859,119.3352,119.2859,119.3253,619.0
2024-08-30 15:20:00,121.01,121.18,121.01,121.15,1300.0,119.3253,119.493,119.3253,119.4634,1300.0
2024-08-30 15:25:00,121.11,121.24,121.11,121.24,1547.0,119.4239,119.5521,119.4239,119.5521,1547.0
2024-08-30 15:30:00,121.23,121.35,121.1,121.1,5557.0,119.5423,119.6606,119.4141,119.4141,5557.0
2024-08-30 15:35:00,121.14,121.4,121.14,121.37,2257.0,119.4535,119.7099,119.4535,119.6803,2257.0
2024-08-30 15:40:00,121.35,121.36,121.14,121.14,2870.0,119.6606,119.6705,119.4535,119.4535,2870.0
2024-08-30 15:45:00,121.15,121.35,121.15,121.29,1815.0,119.4634,119.6606,119.4634,119.6014,1815.0
2024-08-30 15:50:00,121.37,121.37,120.97,120.98,4903.0,119.6803,119.6803,119.2859,119.2957,4903.0
2024-08-30 15:55:00,120.97,121.11,120.73,120.73,17992.0,119.2859,119.4239,119.0492,119.0492,17992.0
2024-09-03 09:30:00,121.0,121.0,121.0,121.0,457.0,119.3155,119.3155,119.3155,119.3155,457.0
2024-09-03 09:35:00,121.21,121.21,121.21,121.21,100.0,119.5225,119.5225,119.5225,119.5225,100.0
2024-09-03 09:40:00,121.52,121.52,121.52,121.52,100.0,119.8282,119.8282,119.8282,119.8282,100.0
2024-09-03 09:45:00,121.52,121.52,121.52,121.52,0.0,119.8282,119.8282,119.8282,119.8282,0.0
2024-09-03 09:50:00,121.52,121.52,121.52,121.52,0.0,119.8282,119.8282,119.8282,119.8282,0.0
2024-09-03 09:55:00,121.28,121.28,121.28,121.28,200.0,119.5916,119.5916,119.5916,119.5916,200.0
2024-09-03 10:00:00,121.06,121.06,120.93,120.96,667.0,119.3746,119.3746,119.2464,119.276,667.0
2024-09-03 10:05:00,121.05,121.18,121.05,121.18,250.0,119.3648,119.493,119.3648,119.493,250.0
2024-09-03 10:10:00,121.05,121.05,121.05,121.05,100.0,119.3648,119.3648,119.3648,119.3648,100.0
2024-09-03 10:15:00,120.64,120.64,120.64,120.64,100.0,118.9605,118.9605,118.9605,118.9605,100.0
2024-09-03 10:20:00,120.69,120.69,120.68,120.69,367.0,119.0098,119.0098,118.9999,119.0098,367.0
2024-09-03 10:25:00,120.96,120.96,120.96,120.96,166.0,119.276,119.276,119.276,119.276,166.0
2024-09-03 10:30:00,120.96,121.07,120.96,121.07,824.0,119.276,119.3845,119.276,119.3845,824.0
2024-09-03 10:35:00,120.97,120.97,120.91,120.91,267.0,119.2859,119.2859,119.2267,119.2267,267.0
2024-09-03 10:40:00,121.12,121.16,121.12,121.16,300.0,119.4338,119.4732,119.4338,119.4732,300.0
2024-09-03 10:45:00,121.1,121.1,121.09,121.09,467.0,119.4141,119.4141,119.4042,119.4042,467.0
2024-09-03 10:50:00,121.41,121.41,121.41,121.41,100.0,119.7198,119.7198,119.7198,119.7198,100.0
2024-09-03 10:55:00,121.41,121.41,121.41,121.41,0.0,119.7198,119.7198,119.7198,119.7198,0.0
2024-09-03 11:00:00,121.56,121.56,121.48,121.48,300.0,119.8677,119.8677,119.7888,119.7888,300.0
2024-09-03 11:05:00,121.45,121.45,121.42,121.44,1100.0,119.7592,119.7592,119.7296,119.7493,1100.0
2024-09-03 11:10:00,121.37,121.37,121.34,121.34,604.0,119.6803,119.6803,119.6507,119.6507,604.0
2024-09-03 11:15:00,121.44,121.56,121.44,121.56,400.0,119.7493,119.8677,119.7493,119.8677,400.0
2024-09-03 11:20:00,121.59,121.61,121.59,121.61,200.0,119.8972,119.917,119.8972,119.917,200.0
2024-09-03 11:25:00,121.77,121.78,121.74,121.78,700.0,120.0747,120.0846,120.0452,120.0846,700.0
2024-09-03 11:30:00,121.83,121.83,121.83,121.83,315.0,120.1339,120.1339,120.1339,120.1339,315.0
2024-09-03 11:35:00,121.77,121.82,121.73,121.82,400.0,120.0747,120.124,120.0353,120.124,400.0
2024-09-03 11:40:00,121.94,121.95,121.91,121.91,400.0,120.2424,120.2522,120.2128,120.2128,400.0
2024-09-03 11:45:00,121.96,122.0,121.93,121.96,945.0,120.2621,120.3015,120.2325,120.2621,945.0
2024-09-03 11:50:00,121.95,121.99,121.95,121.99,454.0,120.2522,120.2917,120.2522,120.2917,454.0
2024-09-03 11:55:00,122.05,122.05,122.04,122.04,494.0,120.3508,120.3508,120.341,120.341,494.0
2024-09-03 12:00:00,122.06,122.15,122.05,122.05,400.0,120.3607,120.4495,120.3508,120.3508,400.0
2024-09-03 12:05:00,122.17,122.18,122.13,122.18,300.0,120.4692,120.479,120.4297,120.479,300.0
2024-09-03 12:10:00,122.11,122.13,122.11,122.13,200.0,120.41,120.4297,120.41,120.4297,200.0
2024-09-03 12:15:00,122.3,122.3,122.3,122.3,500.0,120.5974,120.5974,120.5974,120.5974,500.0
2024-09-03 12:20:00,122.33,122.33,122.16,122.16,500.0,120.6269,120.6269,120.4593,120.4593,500.0
2024-09-03 12:25:00,122.21,122.21,122.19,122.19,200.0,120.5086,120.5086,120.4889,120.4889,200.0
2024-09-03 12:30:00,122.16,122.16,122.09,122.09,300.0,120.4593,120.4593,120.3903,120.3903,300.0
2024-09-03 12:35:00,122.06,122.08,121.84,121.88,1020.0,120.3607,120.3804,120.1438,120.1832,1020.0
2024-09-03 12:40:00,121.88,121.88,121.88,121.88,0.0,120.1832,120.1832,120.1832,120.1832,0.0
2024-09-03 12:45:00,121.71,121.73,121.67,121.67,400.0,120.0156,120.0353,119.9761,119.9761,400.0
2024-09-03 12:50:00,121.67,121.7,121.67,121.7,200.0,119.9761,120.0057,119.9761,120.0057,200.0
2024-09-03 12:55:00,121.69,121.71,121.69,121.69,500.0,119.9959,120.0156,119.9959,119.9959,500.0
2024-09-03 13:00:00,121.79,121.84,121.79,121.83,300.0,120.0945,120.1438,120.0945,120.1339,300.0
2024-09-03 13:05:00,121.97,121.97,121.97,121.97,100.0,120.272,120.272,120.272,120.272,100.0
2024-09-03 13:10:00,121.99,121.99,121.86,121.86,300.0,120.2917,120.2917,120.1635,120.1635,300.0
2024-09-03 13:15:00,121.91,121.91,121.91,121.91,100.0,120.2128,120.2128,120.2128,120.2128,100.0
2024-09-03 13:20:00,121.9,121.9,121.9,121.9,100.0,120.2029,120.2029,120.2029,120.2029,100.0
2024-09-03 13:25:00,121.96,122.0,121.96,121.98,600.0,120.2621,120.3015,120.2621,120.2818,600.0
2024-09-03 13:30:00,121.97,121.98,121.88,121.9,600.0,120.272,120.2818,120.1832,120.2029,600.0
2024-09-03 13:35:00,121.9,121.9,121.9,121.9,0.0,120.2029,120.2029,120.2029,120.2029,0.0
2024-09-03 13:40:00,122.05,122.05,121.92,121.93,1002.0,120.3508,120.3508,120.2227,120.2325,1002.0
2024-09-03 13:45:00,121.99,122.0,121.96,122.0,1304.0,120.2917,120.3015,120.2621,120.3015,1304.0
2024-09-03 13:50:00,121.98,121.98,121.9,121.91,971.0,120.2818,120.2818,120.2029,120.2128,971.0
2024-09-03 13:55:00,121.98,121.98,121.95,121.95,200.0,120.2818,120.2818,120.2522,120.2522,200.0
2024-09-03 14:00:00,121.95,121.95,121.95,121.95,0.0,120.2522,120.2522,120.2522,120.2522,0.0
2024-09-03 14:05:00,121.95,121.95,121.95,121.95,0.0,120.2522,120.2522,120.2522,120.2522,0.0
2024-09-03 14:10:00,121.98,121.98,121.93,121.95,500.0,120.2818,120.2818,120.2325,120.2522,500.0
2024-09-03 14:15:00,121.99,122.01,121.95,121.96,900.0,120.2917,120.3114,120.2522,120.2621,900.0
2024-09-03 14:20:00,121.97,122.01,121.95,121.96,896.0,120.272,120.3114,120.2522,120.2621,896.0
2024-09-03 14:25:00,121.91,121.99,121.91,121.99,374.0,120.2128,120.2917,120.2128,120.2917,374.0
2024-09-03 14:30:00,121.94,121.94,121.87,121.9,1400.0,120.2424,120.2424,120.1734,120.2029,1400.0
2024-09-03 14:35:00,121.9,121.9,121.9,121.9,0.0,120.2029,120.2029,120.2029,120.2029,0.0
2024-09-03 14:40:00,121.91,121.91,121.91,121.91,292.0,120.2128,120.2128,120.2128,120.2128,292.0
2024-09-03 14:45:00,121.9,121.93,121.87,121.87,800.0,120.2029,120.2325,120.1734,120.1734,800.0
2024-09-03 14:50:00,121.87,121.87,121.87,121.87,200.0,120.1734,120.1734,120.1734,120.1734,200.0
2024-09-03 14:55:00,121.56,121.58,121.54,121.58,516.0,119.8677,119.8874,119.8479,119.8874,516.0
2024-09-03 15:00:00,121.45,121.45,121.45,121.45,100.0,119.7592,119.7592,119.7592,119.7592,100.0
2024-09-03 15:05:00,121.56,121.56,121.56,121.56,100.0,119.8677,119.8677,119.8677,119.8677,100.0
2024-09-03 15:10:00,121.67,121.67,121.65,121.65,400.0,119.9761,119.9761,119.9564,119.9564,400.0
2024-09-03 15:15:00,121.68,121.69,121.67,121.69,500.0,119.986,119.9959,119.9761,119.9959,500.0
2024-09-03 15:20:00,121.57,121.69,121.54,121.69,1007.0,119.8775,119.9959,119.8479,119.9959,1007.0
2024-09-03 15:25:00,121.77,121.79,121.74,121.79,700.0,120.0747,120.0945,120.0452,120.0945,700.0
2024-09-03 15:30:00,121.88,121.94,121.86,121.86,400.0,120.1832,120.2424,120.1635,120.1635,400.0
2024-09-03 15:35:00,121.83,121.83,121.72,121.73,1665.0,120.1339,120.1339,120.0254,120.0353,1665.0
2024-09-03 15:40:00,121.77,121.77,121.63,121.63,900.0,120.0747,120.0747,119.9367,119.9367,900.0
2024-09-03 15:45:00,121.58,121.58,121.34,121.5,1936.0,119.8874,119.8874,119.6507,119.8085,1936.0
2024-09-03 15:50:00,121.42,121.64,121.42,121.51,1757.0,119.7296,119.9466,119.7296,119.8184,1757.0
2024-09-03 15:55:00,121.7,122.17,121.7,122.16,9594.0,120.0057,120.4692,120.0057,120.4593,9594.0
2024-09-04 09:30:00,122.5,122.61,122.5,122.6,592.0,120.7946,120.903,120.7946,120.8932,592.0
2024-09-04 09:35:00,123.14,123.55,123.14,123.5,1100.0,121.4257,121.83,121.4257,121.7807,1100.0
2024-09-04 09:40:00,123.67,123.68,123.67,123.68,200.0,121.9483,121.9582,121.9483,121.9582,200.0
2024-09-04 09:45:00,123.64,123.79,123.6,123.75,901.0,121.9187,122.0666,121.8793,122.0272,901.0
2024-09-04 09:50:00,123.92,123.92,123.67,123.67,1007.0,122.1948,122.1948,121.9483,121.9483,1007.0
2024-09-04 09:55:00,123.99,124.31,123.99,124.25,2379.0,122.2638,122.5794,122.2638,122.5202,2379.0
2024-09-04 10:00:00,124.19,124.49,124.1,124.28,3134.0,122.4611,122.7569,122.3723,122.5498,3134.0
2024-09-04 10:05:00,124.04,124.04,123.71,123.71,600.0,122.3131,122.3131,121.9877,121.9877,600.0
2024-09-04 10:10:00,123.46,123.99,123.46,123.99,707.0,121.7412,122.2638,121.7412,122.2638,707.0
2024-09-04 10:15:00,123.99,124.16,123.98,124.08,500.0,122.2638,122.4315,122.254,122.3526,500.0
2024-09-04 10:20:00,124.0,124.28,124.0,124.22,647.0,122.2737,122.5498,122.2737,122.4906,647.0
2024-09-04 10:25:00,124.15,124.15,124.1,124.12,1237.0,122.4216,122.4216,122.3723,122.392,1237.0
2024-09-04 10:30:00,124.08,124.15,124.01,124.01,2104.0,122.3526,122.4216,122.2836,122.2836,2104.0
2024-09-04 10:35:00,124.0,124.31,124.0,124.27,1938.0,122.2737,122.5794,122.2737,122.5399,1938.0
2024-09-04 10:40:00,124.21,124.24,124.1,124.17,1157.0,122.4808,122.5104,122.3723,122.4413,1157.0
2024-09-04 10:45:00,124.17,124.17,124.1,124.1,2876.0,122.4413,122.4413,122.3723,122.3723,2876.0
2024-09-04 10:50:00,124.07,124.1,123.99,123.99,2776.0,122.3427,122.3723,122.2638,122.2638,2776.0
2024-09-04 10:55:00,124.09,124.09,123.95,123.95,1299.0,122.3624,122.3624,122.2244,122.2244,1299.0
2024-09-04 11:00:00,124.06,124.15,124.06,124.1,400.0,122.3329,122.4216,122.3329,122.3723,400.0
2024-09-04 11:05:00,124.1,124.1,124.1,124.1,300.0,122.3723,122.3723,122.3723,122.3723,300.0
2024-09-04 11:10:00,124.13,124.13,124.06,124.08,857.0,122.4019,122.4019,122.3329,122.3526,857.0
2024-09-04 11:15:00,124.23,124.26,124.11,124.11,1300.0,122.5005,122.5301,122.3822,122.3822,1300.0
2024-09-04 11:20:00,124.14,124.16,124.05,124.16,1250.0,122.4117,122.4315,122.323,122.4315,1250.0
2024-09-04 11:25:00,124.11,124.25,124.11,124.25,800.0,122.3822,122.5202,122.3822,122.5202,800.0
2024-09-04 11:30:00,124.18,124.21,124.18,124.21,700.0,122.4512,122.4808,122.4512,122.4808,700.0
2024-09-04 11:35:00,124.23,124.27,124.23,124.27,1000.0,122.5005,122.5399,122.5005,122.5399,1000.0
2024-09-04 11:40:00,124.4,124.5,124.4,124.5,720.0,122.6681,122.7667,122.6681,122.7667,720.0
2024-09-04 11:45:00,124.48,124.48,124.27,124.27,500.0,122.747,122.747,122.5399,122.5399,500.0
2024-09-04 11:50:00,124.26,124.28,124.26,124.28,898.0,122.5301,122.5498,122.5301,122.5498,898.0
2024-09-04 11:55:00,124.28,124.39,124.27,124.39,800.0,122.5498,122.6583,122.5399,122.6583,800.0
2024-09-04 12:00:00,124.39,124.39,124.28,124.28,687.0,122.6583,122.6583,122.5498,122.5498,687.0
2024-09-04 12:05:00,124.17,124.17,124.0,124.02,700.0,122.4413,122.4413,122.2737,122.2934,700.0
2024-09-04 12:10:00,124.02,124.1,124.0,124.04,1400.0,122.2934,122.3723,122.2737,122.3131,1400.0
2024-09-04 12:15:00,123.97,124.14,123.97,124.12,726.0,122.2441,122.4117,122.2441,122.392,726.0
2024-09-04 12:20:00,124.09,124.17,124.09,124.17,300.0,122.3624,122.4413,122.3624,122.4413,300.0
2024-09-04 12:25:00,124.22,124.22,124.17,124.17,300.0,122.4906,122.4906,122.4413,122.4413,300.0
2024-09-04 12:30:00,124.17,124.22,124.17,124.22,205.0,122.4413,122.4906,122.4413,122.4906,205.0
2024-09-04 12:35:00,124.27,124.27,124.27,124.27,100.0,122.5399,122.5399,122.5399,122.5399,100.0
2024-09-04 12:40:00,124.25,124.25,124.1,124.1,200.0,122.5202,122.5202,122.3723,122.3723,200.0
2024-09-04 12:45:00,123.93,123.93,123.93,123.93,100.0,122.2047,122.2047,122.2047,122.2047,100.0
2024-09-04 12:50:00,123.95,124.02,123.95,123.98,700.0,122.2244,122.2934,122.2244,122.254,700.0
2024-09-04 12:55:00,123.97,123.97,123.91,123.91,200.0,122.2441,122.2441,122.185,122.185,200.0
2024-09-04 13:00:00,123.85,123.92,123.74,123.74,600.0,122.1258,122.1948,122.0173,122.0173,600.0
2024-09-04 13:05:00,123.61,123.61,123.61,123.61,100.0,121.8891,121.8891,121.8891,121.8891,100.0
2024-09-04 13:10:00,123.35,123.39,123.35,123.39,300.0,121.6327,121.6722,121.6327,121.6722,300.0
2024-09-04 13:15:00,123.51,123.51,123.51,123.51,100.0,121.7905,121.7905,121.7905,121.7905,100.0
2024-09-04 13:20:00,123.34,123.43,123.32,123.43,300.0,121.6229,121.7116,121.6032,121.7116,300.0
2024-09-04 13:25:00,123.58,123.58,123.58,123.58,100.0,121.8595,121.8595,121.8595,121.8595,100.0
2024-09-04 13:30:00,123.55,123.57,123.55,123.57,200.0,121.83,121.8497,121.83,121.8497,200.0
2024-09-04 13:35:00,123.7,123.78,123.69,123.69,502.0,121.9779,122.0568,121.968,121.968,502.0
2024-09-04 13:40:00,123.79,123.79,123.76,123.77,719.0,122.0666,122.0666,122.037,122.0469,719.0
2024-09-04 13:45:00,123.77,123.77,123.77,123.77,0.0,122.0469,122.0469,122.0469,122.0469,0.0
2024-09-04 13:50:00,123.77,123.87,123.77,123.87,380.0,122.0469,122.1455,122.0469,122.1455,380.0
2024-09-04 13:55:00,123.88,123.88,123.88,123.88,100.0,122.1554,122.1554,122.1554,122.1554,100.0
2024-09-04 14:00:00,123.98,123.98,123.92,123.92,962.0,122.254,122.254,122.1948,122.1948,962.0
2024-09-04 14:05:00,123.86,123.86,123.86,123.86,300.0,122.1356,122.1356,122.1356,122.1356,300.0
2024-09-04 14:10:00,123.87,123.87,123.84,123.85,541.0,122.1455,122.1455,122.1159,122.1258,541.0
2024-09-04 14:15:00,123.85,123.85,123.85,123.85,0.0,122.1258,122.1258,122.1258,122.1258,0.0
2024-09-04 14:20:00,123.89,123.89,123.83,123.83,857.0,122.1652,122.1652,122.1061,122.1061,857.0
2024-09-04 14:25:00,123.84,123.84,123.74,123.74,206.0,122.1159,122.1159,122.0173,122.0173,206.0
2024-09-04 14:30:00,123.81,123.81,123.77,123.77,957.0,122.0863,122.0863,122.0469,122.0469,957.0
2024-09-04 14:35:00,123.88,123.9,123.88,123.9,700.0,122.1554,122.1751,122.1554,122.1751,700.0
2024-09-04 14:40:00,124.09,124.09,124.09,124.09,100.0,122.3624,122.3624,122.3624,122.3624,100.0
2024-09-04 14:45:00,124.09,124.23,124.06,124.19,700.0,122.3624,122.5005,122.3329,122.4611,700.0
2024-09-04 14:50:00,124.17,124.24,124.16,124.24,900.0,122.4413,122.5104,122.4315,122.5104,900.0
2024-09-04 14:55:00,124.2,124.2,124.14,124.17,405.0,122.4709,122.4709,122.4117,122.4413,405.0
2024-09-04 15:00:00,124.12,124.13,124.06,124.06,1000.0,122.392,122.4019,122.3329,122.3329,1000.0
2024-09-04 15:05:00,124.0,124.0,123.93,123.97,719.0,122.2737,122.2737,122.2047,122.2441,719.0
2024-09-04 15:10:00,123.99,124.05,123.97,124.05,1158.0,122.2638,122.323,122.2441,122.323,1158.0
2024-09-04 15:15:00,124.22,124.27,124.18,124.25,790.0,122.4906,122.5399,122.4512,122.5202,790.0
2024-09-04 15:20:00,124.29,124.42,124.29,124.39,1023.0,122.5597,122.6879,122.5597,122.6583,1023.0
2024-09-04 15:25:00,124.49,124.49,124.46,124.48,1283.0,122.7569,122.7569,122.7273,122.747,1283.0
2024-09-04 15:30:00,124.45,124.48,124.43,124.43,1713.0,122.7174,122.747,122.6977,122.6977,1713.0
2024-09-04 15:35:00,124.43,124.43,124.43,124.43,100.0,122.6977,122.6977,122.6977,122.6977,100.0
2024-09-04 15:40:00,124.33,124.37,124.33,124.35,1400.0,122.5991,122.6385,122.5991,122.6188,1400.0
2024-09-04 15:45:00,124.49,124.67,124.48,124.67,1849.0,122.7569,122.9344,122.747,122.9344,1849.0
2024-09-04 15:50:00,124.71,124.8,124.62,124.66,4088.0,122.9738,123.0626,122.8851,122.9245,4088.0
2024-09-04 15:55:00,124.73,124.86,124.47,124.47,8029.0,122.9935,123.1217,122.7372,122.7372,8029.0
2024-09-05 09:30:00,125.35,125.35,125.35,125.35,100.0,123.6049,123.6049,123.6049,123.6049,100.0
2024-09-05 09:35:00,125.28,125.28,125.1,125.22,2739.0,123.5359,123.5359,123.3584,123.4767,2739.0
2024-09-05 09:40:00,125.29,125.38,125.29,125.29,851.0,123.5457,123.6345,123.5457,123.5457,851.0
2024-09-05 09:45:00,125.17,125.17,124.94,125.05,1463.0,123.4274,123.4274,123.2006,123.3091,1463.0
2024-09-05 09:50:00,124.76,124.76,124.53,124.75,1600.0,123.0231,123.0231,122.7963,123.0133,1600.0
2024-09-05 09:55:00,124.76,124.78,124.58,124.65,1497.0,123.0231,123.0428,122.8456,122.9146,1497.0
2024-09-05 10:00:00,124.75,124.75,124.46,124.57,3043.0,123.0133,123.0133,122.7273,122.8358,3043.0
2024-09-05 10:05:00,124.66,124.83,124.65,124.65,1706.0,122.9245,123.0921,122.9146,122.9146,1706.0
2024-09-05 10:10:00,124.58,124.67,124.53,124.57,1672.0,122.8456,122.9344,122.7963,122.8358,1672.0
2024-09-05 10:15:00,124.58,124.58,124.42,124.54,2534.0,122.8456,122.8456,122.6879,122.8062,2534.0
2024-09-05 10:20:00,124.65,124.85,124.65,124.68,1801.0,122.9146,123.1119,122.9146,122.9442,1801.0
2024-09-05 10:25:00,124.71,124.91,124.69,124.91,1775.0,122.9738,123.171,122.9541,123.171,1775.0
2024-09-05 10:30:00,125.0,125.0,124.94,124.94,1038.0,123.2598,123.2598,123.2006,123.2006,1038.0
2024-09-05 10:35:00,124.91,124.91,124.73,124.73,900.0,123.171,123.171,122.9935,122.9935,900.0
2024-09-05 10:40:00,124.79,124.82,124.72,124.75,996.0,123.0527,123.0823,122.9837,123.0133,996.0
2024-09-05 10:45:00,124.72,124.72,124.52,124.52,8448.0,122.9837,122.9837,122.7865,122.7865,8448.0
2024-09-05 10:50:00,124.52,124.57,124.41,124.42,6200.0,122.7865,122.8358,122.678,122.6879,6200.0
2024-09-05 10:55:00,124.47,124.51,124.37,124.37,1320.0,122.7372,122.7766,122.6385,122.6385,1320.0
2024-09-05 11:00:00,124.32,124.32,124.2,124.23,1764.0,122.5892,122.5892,122.4709,122.5005,1764.0
2024-09-05 11:05:00,124.27,124.27,124.21,124.21,1400.0,122.5399,122.5399,122.4808,122.4808,1400.0
2024-09-05 11:10:00,124.18,124.18,124.0,124.03,1103.0,122.4512,122.4512,122.2737,122.3033,1103.0
2024-09-05 11:15:00,124.02,124.05,123.98,123.99,1424.0,122.2934,122.323,122.254,122.2638,1424.0
2024-09-05 11:20:00,124.0,124.06,124.0,124.03,1200.0,122.2737,122.3329,122.2737,122.3033,1200.0
2024-09-05 11:25:00,123.98,124.03,123.98,124.01,757.0,122.254,122.3033,122.254,122.2836,757.0
2024-09-05 11:30:00,123.98,124.07,123.98,124.05,1000.0,122.254,122.3427,122.254,122.323,1000.0
2024-09-05 11:35:00,124.05,124.12,123.94,123.94,738.0,122.323,122.392,122.2145,122.2145,738.0
2024-09-05 11:40:00,123.89,123.89,123.74,123.74,800.0,122.1652,122.1652,122.0173,122.0173,800.0
2024-09-05 11:45:00,123.75,123.89,123.66,123.89,1593.0,122.0272,122.1652,121.9384,122.1652,1593.0
2024-09-05 11:50:00,123.86,123.86,123.84,123.84,1266.0,122.1356,122.1356,122.1159,122.1159,1266.0
2024-09-05 11:55:00,123.8,123.9,123.8,123.85,1426.0,122.0765,122.1751,122.0765,122.1258,1426.0
2024-09-05 12:00:00,123.86,123.96,123.86,123.9,1238.0,122.1356,122.2343,122.1356,122.1751,1238.0
2024-09-05 12:05:00,123.87,123.91,123.87,123.91,400.0,122.1455,122.185,122.1455,122.185,400.0
2024-09-05 12:10:00,123.93,124.0,123.86,124.0,1183.0,122.2047,122.2737,122.1356,122.2737,1183.0
2024-09-05 12:15:00,124.0,124.0,123.99,124.0,684.0,122.2737,122.2737,122.2638,122.2737,684.0
2024-09-05 12:20:00,124.09,124.12,124.08,124.12,1300.0,122.3624,122.392,122.3526,122.392,1300.0
2024-09-05 12:25:00,124.2,124.2,124.2,124.2,400.0,122.4709,122.4709,122.4709,122.4709,400.0
2024-09-05 12:30:00,124.37,124.37,124.25,124.25,1203.0,122.6385,122.6385,122.5202,122.5202,1203.0
2024-09-05 12:35:00,124.21,124.21,124.14,124.14,600.0,122.4808,122.4808,122.4117,122.4117,600.0
2024-09-05 12:40:00,124.18,124.2,124.14,124.2,1017.0,122.4512,122.4709,122.4117,122.4709,1017.0
2024-09-05 12:45:00,124.17,124.21,124.15,124.2,1218.0,122.4413,122.4808,122.4216,122.4709,1218.0
2024-09-05 12:50:00,124.2,124.24,124.17,124.22,983.0,122.4709,122.5104,122.4413,122.4906,983.0
2024-09-05 12:55:00,124.25,124.31,124.25,124.29,1101.0,122.5202,122.5794,122.5202,122.5597,1101.0
2024-09-05 13:00:00,124.23,124.23,124.21,124.21,600.0,122.5005,122.5005,122.4808,122.4808,600.0
2024-09-05 13:05:00,124.2,124.23,124.19,124.19,300.0,122.4709,122.5005,122.4611,122.4611,300.0
2024-09-05 13:10:00,124.26,124.26,124.18,124.18,1000.0,122.5301,122.5301,122.4512,122.4512,1000.0
2024-09-05 13:15:00,124.12,124.14,124.11,124.14,600.0,122.392,122.4117,122.3822,122.4117,600.0
2024-09-05 13:20:00,124.17,124.27,124.15,124.27,2052.0,122.4413,122.5399,122.4216,122.5399,2052.0
2024-09-05 13:25:00,124.27,124.27,124.16,124.16,969.0,122.5399,122.5399,122.4315,122.4315,969.0
2024-09-05 13:30:00,124.17,124.18,124.16,124.16,673.0,122.4413,122.4512,122.4315,122.4315,673.0
2024-09-05 13:35:00,124.2,124.29,124.15,124.15,625.0,122.4709,122.5597,122.4216,122.4216,625.0
2024-09-05 13:40:00,124.16,124.27,124.15,124.26,750.0,122.4315,122.5399,122.4216,122.5301,750.0
2024-09-05 13:45:00,124.25,124.3,124.24,124.24,1307.0,122.5202,122.5695,122.5104,122.5104,1307.0
2024-09-05 13:50:00,124.21,124.21,124.14,124.14,900.0,122.4808,122.4808,122.4117,122.4117,900.0
2024-09-05 13:55:00,124.21,124.21,124.19,124.19,500.0,122.4808,122.4808,122.4611,122.4611,500.0
2024-09-05 14:00:00,124.2,124.2,123.94,124.01,950.0,122.4709,122.4709,122.2145,122.2836,950.0
2024-09-05 14:05:00,124.01,124.11,124.01,124.09,1106.0,122.2836,122.3822,122.2836,122.3624,1106.0
2024-09-05 14:10:00,124.08,124.08,124.07,124.07,300.0,122.3526,122.3526,122.3427,122.3427,300.0
2024-09-05 14:15:00,124.03,124.13,124.0,124.12,1599.0,122.3033,122.4019,122.2737,122.392,1599.0
2024-09-05 14:20:00,124.12,124.12,124.0,124.02,1000.0,122.392,122.392,122.2737,122.2934,1000.0
2024-09-05 14:25:00,124.03,124.03,123.99,123.99,1087.0,122.3033,122.3033,122.2638,122.2638,1087.0
2024-09-05 14:30:00,123.96,124.04,123.95,124.03,1437.0,122.2343,122.3131,122.2244,122.3033,1437.0
2024-09-05 14:35:00,124.01,124.12,124.01,124.09,1600.0,122.2836,122.392,122.2836,122.3624,1600.0
2024-09-05 14:40:00,124.12,124.12,124.06,124.12,1961.0,122.392,122.392,122.3329,122.392,1961.0
2024-09-05 14:45:00,124.1,124.1,124.09,124.09,900.0,122.3723,122.3723,122.3624,122.3624,900.0
2024-09-05 14:50:00,124.11,124.29,124.11,124.27,1897.0,122.3822,122.5597,122.3822,122.5399,1897.0
2024-09-05 14:55:00,124.22,124.22,124.2,124.21,1000.0,122.4906,122.4906,122.4709,122.4808,1000.0
2024-09-05 15:00:00,124.17,124.38,124.15,124.26,2000.0,122.4413,122.6484,122.4216,122.5301,2000.0
2024-09-05 15:05:00,124.23,124.25,124.23,124.24,700.0,122.5005,122.5202,122.5005,122.5104,700.0
2024-09-05 15:10:00,124.22,124.27,124.05,124.05,1298.0,122.4906,122.5399,122.323,122.323,1298.0
2024-09-05 15:15:00,124.04,124.04,123.74,123.74,1280.0,122.3131,122.3131,122.0173,122.0173,1280.0
2024-09-05 15:20:00,123.75,123.87,123.75,123.87,1300.0,122.0272,122.1455,122.0272,122.1455,1300.0
2024-09-05 15:25:00,123.92,123.95,123.86,123.86,1202.0,122.1948,122.2244,122.1356,122.1356,1202.0
2024-09-05 15:30:00,123.96,124.01,123.94,123.94,1572.0,122.2343,122.2836,122.2145,122.2145,1572.0
2024-09-05 15:35:00,123.96,123.96,123.92,123.94,2957.0,122.2343,122.2343,122.1948,122.2145,2957.0
2024-09-05 15:40:00,123.94,123.99,123.92,123.99,2005.0,122.2145,122.2638,122.1948,122.2638,2005.0
2024-09-05 15:45:00,124.02,124.02,123.94,123.98,3451.0,122.2934,122.2934,122.2145,122.254,3451.0
2024-09-05 15:50:00,123.98,124.01,123.91,123.91,3607.0,122.254,122.2836,122.185,122.185,3607.0
2024-09-05 15:55:00,123.89,124.03,123.86,123.99,10217.0,122.1652,122.3033,122.1356,122.2638,10217.0
2024-09-06 09:35:00,124.0,124.0,124.0,124.0,335.0,122.2737,122.2737,122.2737,122.2737,335.0
2024-09-06 09:40:00,123.6,123.6,123.53,123.53,400.0,121.8793,121.8793,121.8102,121.8102,400.0
2024-09-06 09:45:00,123.5,123.5,123.39,123.39,300.0,121.7807,121.7807,121.6722,121.6722,300.0
2024-09-06 09:50:00,123.31,123.31,123.28,123.28,257.0,121.5933,121.5933,121.5637,121.5637,257.0
2024-09-06 09:55:00,123.28,123.42,123.28,123.42,365.0,121.5637,121.7018,121.5637,121.7018,365.0
2024-09-06 10:00:00,123.78,123.79,123.7,123.7,303.0,122.0568,122.0666,121.9779,121.9779,303.0
2024-09-06 10:05:00,123.51,123.51,123.51,123.51,100.0,121.7905,121.7905,121.7905,121.7905,100.0
2024-09-06 10:10:00,123.41,123.41,123.41,123.41,200.0,121.6919,121.6919,121.6919,121.6919,200.0
2024-09-06 10:15:00,123.53,123.53,123.53,123.53,100.0,121.8102,121.8102,121.8102,121.8102,100.0
2024-09-06 10:20:00,123.69,123.69,123.64,123.64,200.0,121.968,121.968,121.9187,121.9187,200.0
2024-09-06 10:25:00,123.64,123.64,123.64,123.64,0.0,121.9187,121.9187,121.9187,121.9187,0.0
2024-09-06 10:30:00,123.64,123.64,123.64,123.64,0.0,121.9187,121.9187,121.9187,121.9187,0.0
2024-09-06 10:35:00,123.45,123.45,123.45,123.45,100.0,121.7314,121.7314,121.7314,121.7314,100.0
2024-09-06 10:40:00,123.45,123.45,123.45,123.45,0.0,121.7314,121.7314,121.7314,121.7314,0.0
2024-09-06 10:45:00,123.42,123.42,123.36,123.36,200.0,121.7018,121.7018,121.6426,121.6426,200.0
2024-09-06 10:50:00,123.17,123.17,123.17,123.17,100.0,121.4553,121.4553,121.4553,121.4553,100.0
2024-09-06 10:55:00,123.09,123.09,123.09,123.09,100.0,121.3764,121.3764,121.3764,121.3764,100.0
2024-09-06 11:00:00,123.3,123.5,123.3,123.5,500.0,121.5834,121.7807,121.5834,121.7807,500.0
2024-09-06 11:05:00,123.5,123.5,123.5,123.5,0.0,121.7807,121.7807,121.7807,121.7807,0.0
2024-09-06 11:10:00,123.3,123.3,123.19,123.24,400.0,121.5834,121.5834,121.475,121.5243,400.0
2024-09-06 11:15:00,123.29,123.29,123.29,123.29,100.0,121.5736,121.5736,121.5736,121.5736,100.0
2024-09-06 11:20:00,123.27,123.27,123.27,123.27,100.0,121.5539,121.5539,121.5539,121.5539,100.0
2024-09-06 11:25:00,123.25,123.28,123.22,123.28,300.0,121.5341,121.5637,121.5046,121.5637,300.0
2024-09-06 11:30:00,123.2,123.35,123.2,123.35,200.0,121.4848,121.6327,121.4848,121.6327,200.0
2024-09-06 11:35:00,123.27,123.32,123.27,123.32,800.0,121.5539,121.6032,121.5539,121.6032,800.0
2024-09-06 11:40:00,123.29,123.29,123.29,123.29,100.0,121.5736,121.5736,121.5736,121.5736,100.0
2024-09-06 11:45:00,123.23,123.29,123.23,123.29,400.0,121.5144,121.5736,121.5144,121.5736,400.0
2024-09-06 11:50:00,123.29,123.29,123.29,123.29,0.0,121.5736,121.5736,121.5736,121.5736,0.0
2024-09-06 11:55:00,123.36,123.36,123.36,123.36,100.0,121.6426,121.6426,121.6426,121.6426,100.0
2024-09-06 12:00:00,123.29,123.29,123.29,123.29,100.0,121.5736,121.5736,121.5736,121.5736,100.0
2024-09-06 12:05:00,123.39,123.41,123.39,123.39,300.0,121.6722,121.6919,121.6722,121.6722,300.0
2024-09-06 12:10:00,123.47,123.47,123.42,123.42,200.0,121.7511,121.7511,121.7018,121.7018,200.0
2024-09-06 12:15:00,123.42,123.42,123.42,123.42,0.0,121.7018,121.7018,121.7018,121.7018,0.0
2024-09-06 12:20:00,123.42,123.42,123.42,123.42,0.0,121.7018,121.7018,121.7018,121.7018,0.0
2024-09-06 12:25:00,123.37,123.37,123.37,123.37,100.0,121.6525,121.6525,121.6525,121.6525,100.0
2024-09-06 12:30:00,123.37,123.37,123.37,123.37,0.0,121.6525,121.6525,121.6525,121.6525,0.0
2024-09-06 12:35:00,123.5,123.51,123.5,123.51,200.0,121.7807,121.7905,121.7807,121.7905,200.0
2024-09-06 12:40:00,123.51,123.51,123.51,123.51,0.0,121.7905,121.7905,121.7905,121.7905,0.0
2024-09-06 12:45:00,123.51,123.51,123.51,123.51,0.0,121.7905,121.7905,121.7905,121.7905,0.0
2024-09-06 12:50:00,123.51,123.51,123.51,123.51,0.0,121.7905,121.7905,121.7905,121.7905,0.0
2024-09-06 12:55:00,123.51,123.51,123.51,123.51,0.0,121.7905,121.7905,121.7905,121.7905,0.0
2024-09-06 13:00:00,123.34,123.34,123.34,123.34,100.0,121.6229,121.6229,121.6229,121.6229,100.0
2024-09-06 13:05:00,123.5,123.5,123.5,123.5,200.0,121.7807,121.7807,121.7807,121.7807,200.0
2024-09-06 13:10:00,123.5,123.5,123.5,123.5,0.0,121.7807,121.7807,121.7807,121.7807,0.0
2024-09-06 13:15:00,123.54,123.54,123.54,123.54,100.0,121.8201,121.8201,121.8201,121.8201,100.0
2024-09-06 13:20:00,123.46,123.51,123.46,123.51,200.0,121.7412,121.7905,121.7412,121.7905,200.0
2024-09-06 13:25:00,123.53,123.53,123.53,123.53,100.0,121.8102,121.8102,121.8102,121.8102,100.0
2024-09-06 13:30:00,123.53,123.53,123.53,123.53,0.0,121.8102,121.8102,121.8102,121.8102,0.0
2024-09-06 13:35:00,123.53,123.53,123.53,123.53,0.0,121.8102,121.8102,121.8102,121.8102,0.0
2024-09-06 13:40:00,123.38,123.38,123.38,123.38,100.0,121.6623,121.6623,121.6623,121.6623,100.0
2024-09-06 13:45:00,123.38,123.38,123.38,123.38,0.0,121.6623,121.6623,121.6623,121.6623,0.0
2024-09-06 13:50:00,123.38,123.38,123.38,123.38,0.0,121.6623,121.6623,121.6623,121.6623,0.0
2024-09-06 13:55:00,123.43,123.43,123.43,123.43,100.0,121.7116,121.7116,121.7116,121.7116,100.0
2024-09-06 14:00:00,123.41,123.42,123.41,123.42,200.0,121.6919,121.7018,121.6919,121.7018,200.0
2024-09-06 14:05:00,123.38,123.38,123.38,123.38,100.0,121.6623,121.6623,121.6623,121.6623,100.0
2024-09-06 14:10:00,123.43,123.43,123.43,123.43,100.0,121.7116,121.7116,121.7116,121.7116,100.0
2024-09-06 14:15:00,123.41,123.41,123.41,123.41,100.0,121.6919,121.6919,121.6919,121.6919,100.0
2024-09-06 14:20:00,123.41,123.41,123.35,123.35,200.0,121.6919,121.6919,121.6327,121.6327,200.0
2024-09-06 14:25:00,123.44,123.44,123.43,123.43,200.0,121.7215,121.7215,121.7116,121.7116,200.0
2024-09-06 14:30:00,123.49,123.55,123.49,123.55,400.0,121.7708,121.83,121.7708,121.83,400.0
2024-09-06 14:35:00,123.64,123.64,123.64,123.64,200.0,121.9187,121.9187,121.9187,121.9187,200.0
2024-09-06 14:40:00,123.68,123.77,123.68,123.77,400.0,121.9582,122.0469,121.9582,122.0469,400.0
2024-09-06 14:45:00,123.7,123.79,123.7,123.79,300.0,121.9779,122.0666,121.9779,122.0666,300.0
2024-09-06 14:50:00,123.88,123.88,123.79,123.79,400.0,122.1554,122.1554,122.0666,122.0666,400.0
2024-09-06 14:55:00,123.76,123.86,123.76,123.86,400.0,122.037,122.1356,122.037,122.1356,400.0
2024-09-06 15:00:00,123.91,123.91,123.85,123.87,868.0,122.185,122.185,122.1258,122.1455,868.0
2024-09-06 15:05:00,123.92,124.22,123.92,124.2,500.0,122.1948,122.4906,122.1948,122.4709,500.0
2024-09-06 15:10:00,124.27,124.3,124.19,124.3,1100.0,122.5399,122.5695,122.4611,122.5695,1100.0
2024-09-06 15:15:00,124.37,124.4,124.31,124.36,1909.0,122.6385,122.6681,122.5794,122.6287,1909.0
2024-09-06 15:20:00,124.4,124.6,124.4,124.58,800.0,122.6681,122.8653,122.6681,122.8456,800.0
2024-09-06 15:25:00,124.6,124.6,124.51,124.51,400.0,122.8653,122.8653,122.7766,122.7766,400.0
2024-09-06 15:30:00,124.34,124.34,124.31,124.31,200.0,122.609,122.609,122.5794,122.5794,200.0
2024-09-06 15:35:00,124.31,124.31,124.18,124.21,857.0,122.5794,122.5794,122.4512,122.4808,857.0
2024-09-06 15:40:00,124.23,124.27,124.23,124.24,1350.0,122.5005,122.5399,122.5005,122.5104,1350.0
2024-09-06 15:45:00,124.29,124.46,124.25,124.46,1057.0,122.5597,122.7273,122.5202,122.7273,1057.0
2024-09-06 15:50:00,124.44,124.6,124.28,124.6,3657.0,122.7076,122.8653,122.5498,122.8653,3657.0
2024-09-06 15:55:00,124.56,124.82,124.56,124.61,9494.0,122.8259,123.0823,122.8259,122.8752,9494.0
2024-09-09 09:30:00,125.02,125.25,124.56,125.25,326.0,123.2795,123.5063,122.8259,123.5063,326.0
2024-09-09 09:35:00,125.45,125.45,125.34,125.41,816.0,123.7035,123.7035,123.595,123.6641,816.0
2024-09-09 09:40:00,125.02,125.02,125.02,125.02,100.0,123.2795,123.2795,123.2795,123.2795,100.0
2024-09-09 09:45:00,125.02,125.02,124.91,124.97,300.0,123.2795,123.2795,123.171,123.2302,300.0
2024-09-09 09:50:00,125.18,125.19,125.18,125.19,289.0,123.4373,123.4471,123.4373,123.4471,289.0
2024-09-09 09:55:00,125.34,125.42,125.25,125.31,951.0,123.595,123.6739,123.5063,123.5655,951.0
2024-09-09 10:00:00,125.3,125.3,125.24,125.25,500.0,123.5556,123.5556,123.4964,123.5063,500.0
2024-09-09 10:05:00,125.25,125.28,125.11,125.11,900.0,123.5063,123.5359,123.3682,123.3682,900.0
2024-09-09 10:10:00,125.1,125.12,125.05,125.12,900.0,123.3584,123.3781,123.3091,123.3781,900.0
2024-09-09 10:15:00,125.19,125.33,125.18,125.27,1440.0,123.4471,123.5852,123.4373,123.526,1440.0
2024-09-09 10:20:00,125.26,125.27,125.11,125.27,1460.0,123.5162,123.526,123.3682,123.526,1460.0
2024-09-09 10:25:00,125.3,125.3,125.23,125.24,1740.0,123.5556,123.5556,123.4866,123.4964,1740.0
2024-09-09 10:30:00,125.24,125.43,125.24,125.34,800.0,123.4964,123.6838,123.4964,123.595,800.0
2024-09-09 10:35:00,125.42,125.63,125.42,125.6,1700.0,123.6739,123.881,123.6739,123.8514,1700.0
2024-09-09 10:40:00,125.57,125.57,125.48,125.54,1176.0,123.8218,123.8218,123.7331,123.7923,1176.0
2024-09-09 10:45:00,125.58,125.72,125.58,125.72,700.0,123.8317,123.9698,123.8317,123.9698,700.0
2024-09-09 10:50:00,125.7,125.88,125.7,125.88,900.0,123.95,124.1275,123.95,124.1275,900.0
2024-09-09 10:55:00,125.78,125.84,125.78,125.82,400.0,124.0289,124.0881,124.0289,124.0684,400.0
2024-09-09 11:00:00,125.82,125.82,125.82,125.82,0.0,124.0684,124.0684,124.0684,124.0684,0.0
2024-09-09 11:05:00,125.7,125.89,125.7,125.86,600.0,123.95,124.1374,123.95,124.1078,600.0
2024-09-09 11:10:00,125.85,125.89,125.85,125.85,600.0,124.0979,124.1374,124.0979,124.0979,600.0
2024-09-09 11:15:00,125.7,125.82,125.67,125.8,905.0,123.95,124.0684,123.9204,124.0486,905.0
2024-09-09 11:20:00,125.8,125.9,125.8,125.9,600.0,124.0486,124.1472,124.0486,124.1472,600.0
2024-09-09 11:25:00,125.93,126.07,125.91,126.05,2024.0,124.1768,124.3149,124.1571,124.2952,2024.0
2024-09-09 11:30:00,126.05,126.31,126.04,126.31,800.0,124.2952,124.5515,124.2853,124.5515,800.0
2024-09-09 11:35:00,126.37,126.49,126.37,126.49,900.0,124.6107,124.729,124.6107,124.729,900.0
2024-09-09 11:40:00,126.51,126.51,126.42,126.43,1200.0,124.7488,124.7488,124.66,124.6699,1200.0
2024-09-09 11:45:00,126.42,126.58,126.38,126.58,1017.0,124.66,124.8178,124.6206,124.8178,1017.0
2024-09-09 11:50:00,126.58,126.7,126.54,126.67,900.0,124.8178,124.9361,124.7783,124.9065,900.0
2024-09-09 11:55:00,126.65,126.65,126.63,126.63,200.0,124.8868,124.8868,124.8671,124.8671,200.0
2024-09-09 12:00:00,126.68,126.73,126.68,126.73,500.0,124.9164,124.9657,124.9164,124.9657,500.0
2024-09-09 12:05:00,126.76,126.76,126.55,126.58,1100.0,124.9953,124.9953,124.7882,124.8178,1100.0
2024-09-09 12:10:00,126.53,126.54,126.53,126.54,200.0,124.7685,124.7783,124.7685,124.7783,200.0
2024-09-09 12:15:00,126.51,126.59,126.51,126.59,1000.0,124.7488,124.8276,124.7488,124.8276,1000.0
2024-09-09 12:20:00,126.59,126.59,126.43,126.43,500.0,124.8276,124.8276,124.6699,124.6699,500.0
2024-09-09 12:25:00,126.43,126.55,126.43,126.55,1000.0,124.6699,124.7882,124.6699,124.7882,1000.0
2024-09-09 12:30:00,126.55,126.61,126.52,126.61,1000.0,124.7882,124.8474,124.7586,124.8474,1000.0
2024-09-09 12:35:00,126.65,126.66,126.62,126.66,500.0,124.8868,124.8967,124.8572,124.8967,500.0
2024-09-09 12:40:00,126.65,126.68,126.59,126.68,1200.0,124.8868,124.9164,124.8276,124.9164,1200.0
2024-09-09 12:45:00,126.67,126.69,126.65,126.69,1100.0,124.9065,124.9262,124.8868,124.9262,1100.0
2024-09-09 12:50:00,126.77,126.8,126.74,126.8,600.0,125.0051,125.0347,124.9756,125.0347,600.0
2024-09-09 12:55:00,126.79,126.87,126.72,126.87,1399.0,125.0249,125.1037,124.9558,125.1037,1399.0
2024-09-09 13:00:00,126.86,126.86,126.76,126.76,700.0,125.0939,125.0939,124.9953,124.9953,700.0
2024-09-09 13:05:00,126.78,126.91,126.78,126.91,200.0,125.015,125.1432,125.015,125.1432,200.0
2024-09-09 13:10:00,126.89,126.92,126.86,126.87,3157.0,125.1235,125.153,125.0939,125.1037,3157.0
2024-09-09 13:15:00,126.94,127.01,126.94,127.0,600.0,125.1728,125.2418,125.1728,125.2319,600.0
2024-09-09 13:20:00,126.99,126.99,126.87,126.87,1900.0,125.2221,125.2221,125.1037,125.1037,1900.0
2024-09-09 13:25:00,126.93,127.01,126.9,127.01,2932.0,125.1629,125.2418,125.1333,125.2418,2932.0
2024-09-09 13:30:00,126.99,126.99,126.89,126.89,300.0,125.2221,125.2221,125.1235,125.1235,300.0
2024-09-09 13:35:00,126.9,126.96,126.85,126.85,800.0,125.1333,125.1925,125.084,125.084,800.0
2024-09-09 13:40:00,126.82,126.83,126.71,126.71,1000.0,125.0544,125.0643,124.946,124.946,1000.0
2024-09-09 13:45:00,126.73,126.73,126.72,126.72,300.0,124.9657,124.9657,124.9558,124.9558,300.0
2024-09-09 13:50:00,126.72,126.72,126.62,126.65,868.0,124.9558,124.9558,124.8572,124.8868,868.0
2024-09-09 13:55:00,126.62,126.71,126.62,126.69,700.0,124.8572,124.946,124.8572,124.9262,700.0
2024-09-09 14:00:00,126.62,126.68,126.62,126.68,700.0,124.8572,124.9164,124.8572,124.9164,700.0
2024-09-09 14:05:00,126.66,126.66,126.56,126.58,900.0,124.8967,124.8967,124.7981,124.8178,900.0
2024-09-09 14:10:00,126.58,126.58,126.48,126.51,1948.0,124.8178,124.8178,124.7192,124.7488,1948.0
2024-09-09 14:15:00,126.44,126.46,126.33,126.33,800.0,124.6797,124.6995,124.5713,124.5713,800.0
2024-09-09 14:20:00,126.36,126.36,126.28,126.28,911.0,124.6008,124.6008,124.522,124.522,911.0
2024-09-09 14:25:00,126.25,126.25,126.14,126.21,1200.0,124.4924,124.4924,124.3839,124.4529,1200.0
2024-09-09 14:30:00,126.21,126.21,126.01,126.01,1000.0,124.4529,124.4529,124.2557,124.2557,1000.0
2024-09-09 14:35:00,126.02,126.03,125.93,125.97,2437.0,124.2656,124.2754,124.1768,124.2163,2437.0
2024-09-09 14:40:00,125.98,126.14,125.98,126.14,614.0,124.2261,124.3839,124.2261,124.3839,614.0
2024-09-09 14:45:00,126.22,126.27,126.21,126.27,400.0,124.4628,124.5121,124.4529,124.5121,400.0
2024-09-09 14:50:00,126.3,126.37,126.25,126.37,1100.0,124.5417,124.6107,124.4924,124.6107,1100.0
2024-09-09 14:55:00,126.38,126.41,126.37,126.37,800.0,124.6206,124.6501,124.6107,124.6107,800.0
2024-09-09 15:00:00,126.36,126.36,126.27,126.32,1200.0,124.6008,124.6008,124.5121,124.5614,1200.0
2024-09-09 15:05:00,126.32,126.59,126.32,126.59,1509.0,124.5614,124.8276,124.5614,124.8276,1509.0
2024-09-09 15:10:00,126.58,126.71,126.57,126.71,1057.0,124.8178,124.946,124.8079,124.946,1057.0
2024-09-09 15:15:00,126.76,126.8,126.75,126.78,600.0,124.9953,125.0347,124.9854,125.015,600.0
2024-09-09 15:20:00,126.79,126.89,126.77,126.89,1157.0,125.0249,125.1235,125.0051,125.1235,1157.0
2024-09-09 15:25:00,126.94,127.0,126.89,126.96,900.0,125.1728,125.2319,125.1235,125.1925,900.0
2024-09-09 15:30:00,126.97,127.21,126.94,127.14,1900.0,125.2023,125.439,125.1728,125.37,1900.0
2024-09-09 15:35:00,127.2,127.31,127.2,127.31,1100.0,125.4291,125.5376,125.4291,125.5376,1100.0
2024-09-09 15:40:00,127.39,127.43,127.34,127.34,900.0,125.6165,125.6559,125.5672,125.5672,900.0
2024-09-09 15:45:00,127.3,127.39,127.26,127.31,2600.0,125.5278,125.6165,125.4883,125.5376,2600.0
2024-09-09 15:50:00,127.26,127.35,127.2,127.3,5396.0,125.4883,125.5771,125.4291,125.5278,5396.0
2024-09-09 15:55:00,127.28,127.46,127.28,127.31,15400.0,125.508,125.6855,125.508,125.5376,15400.0
2024-09-10 09:30:00,127.92,127.92,127.64,127.73,300.0,126.1391,126.1391,125.863,125.9518,300.0
2024-09-10 09:35:00,127.63,127.63,127.52,127.52,300.0,125.8532,125.8532,125.7447,125.7447,300.0
2024-09-10 09:40:00,127.5,127.72,127.5,127.72,500.0,125.725,125.9419,125.725,125.9419,500.0
2024-09-10 09:45:00,127.64,127.64,127.64,127.64,100.0,125.863,125.863,125.863,125.863,100.0
2024-09-10 09:50:00,127.39,127.39,127.39,127.39,100.0,125.6165,125.6165,125.6165,125.6165,100.0
2024-09-10 09:55:00,127.13,127.13,127.13,127.13,200.0,125.3601,125.3601,125.3601,125.3601,200.0
2024-09-10 10:00:00,127.09,127.11,126.76,126.8,784.0,125.3207,125.3404,124.9953,125.0347,784.0
2024-09-10 10:05:00,126.7,126.98,126.7,126.98,1007.0,124.9361,125.2122,124.9361,125.2122,1007.0
2024-09-10 10:10:00,127.04,127.04,126.79,126.79,1100.0,125.2714,125.2714,125.0249,125.0249,1100.0
2024-09-10 10:15:00,126.7,126.7,126.6,126.6,630.0,124.9361,124.9361,124.8375,124.8375,630.0
2024-09-10 10:20:00,126.6,126.6,126.41,126.44,700.0,124.8375,124.8375,124.6501,124.6797,700.0
2024-09-10 10:25:00,126.48,126.55,126.37,126.48,1000.0,124.7192,124.7882,124.6107,124.7192,1000.0
2024-09-10 10:30:00,126.45,126.72,126.45,126.72,400.0,124.6896,124.9558,124.6896,124.9558,400.0
2024-09-10 10:35:00,126.73,127.15,126.73,127.11,1800.0,124.9657,125.3798,124.9657,125.3404,1800.0
2024-09-10 10:40:00,127.05,127.15,127.05,127.12,1257.0,125.2812,125.3798,125.2812,125.3503,1257.0
2024-09-10 10:45:00,127.16,127.2,127.12,127.13,2243.0,125.3897,125.4291,125.3503,125.3601,2243.0
2024-09-10 10:50:00,127.19,127.26,127.19,127.22,600.0,125.4193,125.4883,125.4193,125.4489,600.0
2024-09-10 10:55:00,127.1,127.3,127.1,127.3,600.0,125.3305,125.5278,125.3305,125.5278,600.0
2024-09-10 11:00:00,127.27,127.43,127.27,127.43,707.0,125.4982,125.6559,125.4982,125.6559,707.0
2024-09-10 11:05:00,127.43,127.46,127.39,127.46,744.0,125.6559,125.6855,125.6165,125.6855,744.0
2024-09-10 11:10:00,127.39,127.39,127.29,127.29,400.0,125.6165,125.6165,125.5179,125.5179,400.0
2024-09-10 11:15:00,127.29,127.34,127.28,127.34,500.0,125.5179,125.5672,125.508,125.5672,500.0
2024-09-10 11:20:00,127.36,127.5,127.36,127.5,300.0,125.5869,125.725,125.5869,125.725,300.0
2024-09-10 11:25:00,127.46,127.5,127.45,127.45,700.0,125.6855,125.725,125.6757,125.6757,700.0
2024-09-10 11:30:00,127.45,127.52,127.45,127.52,700.0,125.6757,125.7447,125.6757,125.7447,700.0
2024-09-10 11:35:00,127.47,127.47,127.34,127.34,200.0,125.6954,125.6954,125.5672,125.5672,200.0
2024-09-10 11:40:00,127.35,127.39,127.35,127.38,300.0,125.5771,125.6165,125.5771,125.6066,300.0
2024-09-10 11:45:00,127.37,127.43,127.37,127.43,300.0,125.5968,125.6559,125.5968,125.6559,300.0
2024-09-10 11:50:00,127.47,127.47,127.36,127.44,500.0,125.6954,125.6954,125.5869,125.6658,500.0
2024-09-10 11:55:00,127.29,127.29,127.29,127.29,100.0,125.5179,125.5179,125.5179,125.5179,100.0
2024-09-10 12:00:00,127.31,127.36,127.31,127.36,200.0,125.5376,125.5869,125.5376,125.5869,200.0
2024-09-10 12:05:00,127.3,127.37,127.3,127.37,300.0,125.5278,125.5968,125.5278,125.5968,300.0
2024-09-10 12:10:00,127.38,127.38,127.38,127.38,100.0,125.6066,125.6066,125.6066,125.6066,100.0
2024-09-10 12:15:00,127.34,127.34,127.34,127.34,200.0,125.5672,125.5672,125.5672,125.5672,200.0
2024-09-10 12:20:00,127.32,127.4,127.32,127.4,620.0,125.5475,125.6264,125.5475,125.6264,620.0
2024-09-10 12:25:00,127.28,127.28,127.23,127.23,200.0,125.508,125.508,125.4587,125.4587,200.0
2024-09-10 12:30:00,127.2,127.28,127.2,127.28,400.0,125.4291,125.508,125.4291,125.508,400.0
2024-09-10 12:35:00,127.32,127.4,127.32,127.4,590.0,125.5475,125.6264,125.5475,125.6264,590.0
2024-09-10 12:40:00,127.11,127.11,127.0,127.0,500.0,125.3404,125.3404,125.2319,125.2319,500.0
2024-09-10 12:45:00,127.01,127.01,126.97,127.01,1600.0,125.2418,125.2418,125.2023,125.2418,1600.0
2024-09-10 12:50:00,127.16,127.24,127.16,127.24,600.0,125.3897,125.4686,125.3897,125.4686,600.0
2024-09-10 12:55:00,127.2,127.23,127.2,127.23,200.0,125.4291,125.4587,125.4291,125.4587,200.0
2024-09-10 13:00:00,127.21,127.26,127.21,127.26,300.0,125.439,125.4883,125.439,125.4883,300.0
2024-09-10 13:05:00,127.3,127.45,127.3,127.44,900.0,125.5278,125.6757,125.5278,125.6658,900.0
2024-09-10 13:10:00,127.45,127.52,127.45,127.52,200.0,125.6757,125.7447,125.6757,125.7447,200.0
2024-09-10 13:15:00,127.58,127.61,127.58,127.61,200.0,125.8039,125.8334,125.8039,125.8334,200.0
2024-09-10 13:20:00,127.6,127.72,127.59,127.72,600.0,125.8236,125.9419,125.8137,125.9419,600.0
2024-09-10 13:25:00,127.74,127.74,127.74,127.74,200.0,125.9616,125.9616,125.9616,125.9616,200.0
2024-09-10 13:30:00,127.71,127.77,127.71,127.76,300.0,125.932,125.9912,125.932,125.9814,300.0
2024-09-10 13:35:00,127.79,127.95,127.79,127.95,400.0,126.0109,126.1687,126.0109,126.1687,400.0
2024-09-10 13:40:00,127.9,127.99,127.9,127.99,509.0,126.1194,126.2081,126.1194,126.2081,509.0
2024-09-10 13:45:00,127.88,127.89,127.88,127.89,206.0,126.0997,126.1095,126.0997,126.1095,206.0
2024-09-10 13:50:00,127.88,127.88,127.77,127.82,400.0,126.0997,126.0997,125.9912,126.0405,400.0
2024-09-10 13:55:00,127.86,127.9,127.8,127.8,300.0,126.08,126.1194,126.0208,126.0208,300.0
2024-09-10 14:00:00,127.8,127.8,127.8,127.8,0.0,126.0208,126.0208,126.0208,126.0208,0.0
2024-09-10 14:05:00,127.73,127.78,127.73,127.78,200.0,125.9518,126.0011,125.9518,126.0011,200.0
2024-09-10 14:10:00,127.78,127.78,127.78,127.78,0.0,126.0011,126.0011,126.0011,126.0011,0.0
2024-09-10 14:15:00,127.75,127.8,127.73,127.73,604.0,125.9715,126.0208,125.9518,125.9518,604.0
2024-09-10 14:20:00,127.79,127.85,127.79,127.85,200.0,126.0109,126.0701,126.0109,126.0701,200.0
2024-09-10 14:25:00,127.82,127.83,127.79,127.83,600.0,126.0405,126.0504,126.0109,126.0504,600.0
2024-09-10 14:30:00,127.94,127.99,127.94,127.99,200.0,126.1588,126.2081,126.1588,126.2081,200.0
2024-09-10 14:35:00,128.03,128.05,127.95,128.04,879.0,126.2476,126.2673,126.1687,126.2575,879.0
2024-09-10 14:40:00,128.15,128.15,128.15,128.15,100.0,126.3659,126.3659,126.3659,126.3659,100.0
2024-09-10 14:45:00,128.33,128.35,128.33,128.35,400.0,126.5434,126.5631,126.5434,126.5631,400.0
2024-09-10 14:50:00,128.39,128.4,128.37,128.4,428.0,126.6026,126.6124,126.5829,126.6124,428.0
2024-09-10 14:55:00,128.41,128.42,128.39,128.4,600.0,126.6223,126.6322,126.6026,126.6124,600.0
2024-09-10 15:00:00,128.39,128.51,128.38,128.51,1300.0,126.6026,126.7209,126.5927,126.7209,1300.0
2024-09-10 15:05:00,128.43,128.5,128.43,128.5,800.0,126.642,126.711,126.642,126.711,800.0
2024-09-10 15:10:00,128.52,128.6,128.52,128.6,900.0,126.7308,126.8097,126.7308,126.8097,900.0
2024-09-10 15:15:00,128.61,128.91,128.61,128.91,1300.0,126.8195,127.1153,126.8195,127.1153,1300.0
2024-09-10 15:20:00,128.86,128.9,128.81,128.83,900.0,127.066,127.1055,127.0167,127.0365,900.0
2024-09-10 15:25:00,128.81,128.86,128.79,128.86,805.0,127.0167,127.066,126.997,127.066,805.0
2024-09-10 15:30:00,128.89,128.92,128.83,128.87,2491.0,127.0956,127.1252,127.0365,127.0759,2491.0
2024-09-10 15:35:00,128.83,128.87,128.56,128.65,700.0,127.0365,127.0759,126.7702,126.859,700.0
2024-09-10 15:40:00,128.61,128.73,128.61,128.64,1600.0,126.8195,126.9378,126.8195,126.8491,1600.0
2024-09-10 15:45:00,128.68,128.74,128.58,128.6,1000.0,126.8885,126.9477,126.7899,126.8097,1000.0
2024-09-10 15:50:00,128.64,128.78,128.62,128.78,4456.0,126.8491,126.9872,126.8294,126.9872,4456.0
2024-09-10 15:55:00,128.77,129.1,128.72,129.04,11365.0,126.9773,127.3027,126.928,127.2435,11365.0
2024-09-11 09:30:00,128.51,128.51,128.51,128.51,0.0,126.7209,126.7209,126.7209,126.7209,0.0
2024-09-11 09:35:00,128.51,128.51,128.51,128.51,0.0,126.7209,126.7209,126.7209,126.7209,0.0
2024-09-11 09:40:00,127.59,127.61,127.59,127.61,200.0,125.8137,125.8334,125.8137,125.8334,200.0
2024-09-11 09:45:00,127.55,127.69,127.55,127.62,633.0,125.7743,125.9123,125.7743,125.8433,633.0
2024-09-11 09:50:00,127.65,127.76,127.65,127.76,200.0,125.8729,125.9814,125.8729,125.9814,200.0
2024-09-11 09:55:00,127.63,127.63,127.55,127.55,200.0,125.8532,125.8532,125.7743,125.7743,200.0
2024-09-11 10:00:00,127.45,127.48,127.36,127.47,600.0,125.6757,125.7052,125.5869,125.6954,600.0
2024-09-11 10:05:00,127.26,127.31,127.26,127.31,300.0,125.4883,125.5376,125.4883,125.5376,300.0
2024-09-11 10:10:00,127.38,127.38,127.27,127.29,600.0,125.6066,125.6066,125.4982,125.5179,600.0
2024-09-11 10:15:00,127.26,127.32,127.24,127.32,500.0,125.4883,125.5475,125.4686,125.5475,500.0
2024-09-11 10:20:00,126.95,127.21,126.95,127.21,911.0,125.1826,125.439,125.1826,125.439,911.0
2024-09-11 10:25:00,126.95,126.97,126.78,126.97,800.0,125.1826,125.2023,125.015,125.2023,800.0
2024-09-11 10:30:00,126.99,126.99,126.82,126.94,300.0,125.2221,125.2221,125.0544,125.1728,300.0
2024-09-11 10:35:00,126.99,127.22,126.99,127.18,680.0,125.2221,125.4489,125.2221,125.4094,680.0
2024-09-11 10:40:00,126.98,127.24,126.98,127.24,400.0,125.2122,125.4686,125.2122,125.4686,400.0
2024-09-11 10:45:00,127.26,127.37,127.26,127.3,857.0,125.4883,125.5968,125.4883,125.5278,857.0
2024-09-11 10:50:00,127.28,127.33,127.28,127.31,636.0,125.508,125.5573,125.508,125.5376,636.0
2024-09-11 10:55:00,127.46,127.46,127.46,127.46,100.0,125.6855,125.6855,125.6855,125.6855,100.0
2024-09-11 11:00:00,127.56,127.56,127.56,127.56,300.0,125.7841,125.7841,125.7841,125.7841,300.0
2024-09-11 11:05:00,127.5,127.66,127.5,127.58,684.0,125.725,125.8827,125.725,125.8039,684.0
2024-09-11 11:10:00,127.48,127.53,127.48,127.53,400.0,125.7052,125.7546,125.7052,125.7546,400.0
2024-09-11 11:15:00,127.49,127.49,127.46,127.46,200.0,125.7151,125.7151,125.6855,125.6855,200.0
2024-09-11 11:20:00,127.52,127.53,127.36,127.38,1500.0,125.7447,125.7546,125.5869,125.6066,1500.0
2024-09-11 11:25:00,127.38,127.5,127.38,127.5,1400.0,125.6066,125.725,125.6066,125.725,1400.0
2024-09-11 11:30:00,127.59,127.65,127.59,127.63,957.0,125.8137,125.8729,125.8137,125.8532,957.0
2024-09-11 11:35:00,127.68,127.68,127.68,127.68,100.0,125.9025,125.9025,125.9025,125.9025,100.0
2024-09-11 11:40:00,127.72,127.79,127.72,127.74,900.0,125.9419,126.0109,125.9419,125.9616,900.0
2024-09-11 11:45:00,127.71,127.71,127.65,127.65,200.0,125.932,125.932,125.8729,125.8729,200.0
2024-09-11 11:50:00,127.67,127.69,127.65,127.65,1200.0,125.8926,125.9123,125.8729,125.8729,1200.0
2024-09-11 11:55:00,127.56,127.59,127.49,127.57,1100.0,125.7841,125.8137,125.7151,125.794,1100.0
2024-09-11 12:00:00,127.59,127.67,127.54,127.67,500.0,125.8137,125.8926,125.7644,125.8926,500.0
2024-09-11 12:05:00,127.77,127.81,127.74,127.76,1300.0,125.9912,126.0307,125.9616,125.9814,1300.0
2024-09-11 12:10:00,127.75,127.75,127.7,127.71,1000.0,125.9715,125.9715,125.9222,125.932,1000.0
2024-09-11 12:15:00,127.7,127.7,127.58,127.69,900.0,125.9222,125.9222,125.8039,125.9123,900.0
2024-09-11 12:20:00,127.74,127.81,127.74,127.81,507.0,125.9616,126.0307,125.9616,126.0307,507.0
2024-09-11 12:25:00,127.84,127.9,127.83,127.9,764.0,126.0602,126.1194,126.0504,126.1194,764.0
2024-09-11 12:30:00,127.94,127.94,127.84,127.94,607.0,126.1588,126.1588,126.0602,126.1588,607.0
2024-09-11 12:35:00,127.98,127.99,127.98,127.99,281.0,126.1983,126.2081,126.1983,126.2081,281.0
2024-09-11 12:40:00,128.06,128.15,128.06,128.15,300.0,126.2772,126.3659,126.2772,126.3659,300.0
2024-09-11 12:45:00,128.38,128.44,128.3,128.3,613.0,126.5927,126.6519,126.5138,126.5138,613.0
2024-09-11 12:50:00,128.32,128.45,128.29,128.45,900.0,126.5336,126.6617,126.504,126.6617,900.0
2024-09-11 12:55:00,128.39,128.42,128.38,128.4,903.0,126.6026,126.6322,126.5927,126.6124,903.0
2024-09-11 13:00:00,128.42,128.47,128.34,128.47,1200.0,126.6322,126.6815,126.5533,126.6815,1200.0
2024-09-11 13:05:00,128.42,128.5,128.42,128.47,1159.0,126.6322,126.711,126.6322,126.6815,1159.0
2024-09-11 13:10:00,128.49,128.51,128.37,128.37,700.0,126.7012,126.7209,126.5829,126.5829,700.0
2024-09-11 13:15:00,128.35,128.35,128.25,128.25,700.0,126.5631,126.5631,126.4645,126.4645,700.0
2024-09-11 13:20:00,128.28,128.31,128.25,128.31,500.0,126.4941,126.5237,126.4645,126.5237,500.0
2024-09-11 13:25:00,128.34,128.55,128.34,128.55,300.0,126.5533,126.7604,126.5533,126.7604,300.0
2024-09-11 13:30:00,128.61,128.73,128.61,128.73,600.0,126.8195,126.9378,126.8195,126.9378,600.0
2024-09-11 13:35:00,128.69,128.74,128.68,128.68,857.0,126.8984,126.9477,126.8885,126.8885,857.0
2024-09-11 13:40:00,128.66,128.69,128.58,128.58,707.0,126.8688,126.8984,126.7899,126.7899,707.0
2024-09-11 13:45:00,128.56,128.56,128.42,128.46,900.0,126.7702,126.7702,126.6322,126.6716,900.0
2024-09-11 13:50:00,128.51,128.51,128.42,128.45,657.0,126.7209,126.7209,126.6322,126.6617,657.0
2024-09-11 13:55:00,128.45,128.48,128.43,128.45,700.0,126.6617,126.6913,126.642,126.6617,700.0
2024-09-11 14:00:00,128.33,128.37,128.33,128.37,1257.0,126.5434,126.5829,126.5434,126.5829,1257.0
2024-09-11 14:05:00,128.38,128.41,128.34,128.41,892.0,126.5927,126.6223,126.5533,126.6223,892.0
2024-09-11 14:10:00,128.51,128.51,128.38,128.45,710.0,126.7209,126.7209,126.5927,126.6617,710.0
2024-09-11 14:15:00,128.44,128.44,128.42,128.44,707.0,126.6519,126.6519,126.6322,126.6519,707.0
2024-09-11 14:20:00,128.45,128.47,128.44,128.46,757.0,126.6617,126.6815,126.6519,126.6716,757.0
2024-09-11 14:25:00,128.43,128.43,128.28,128.28,1400.0,126.642,126.642,126.4941,126.4941,1400.0
2024-09-11 14:30:00,128.28,128.51,128.26,128.5,1100.0,126.4941,126.7209,126.4744,126.711,1100.0
2024-09-11 14:35:00,128.55,128.56,128.48,128.53,907.0,126.7604,126.7702,126.6913,126.7406,907.0
2024-09-11 14:40:00,128.53,128.54,128.49,128.51,900.0,126.7406,126.7505,126.7012,126.7209,900.0
2024-09-11 14:45:00,128.53,128.56,128.53,128.56,500.0,126.7406,126.7702,126.7406,126.7702,500.0
2024-09-11 14:50:00,128.59,128.59,128.45,128.45,300.0,126.7998,126.7998,126.6617,126.6617,300.0
2024-09-11 14:55:00,128.52,128.56,128.52,128.54,600.0,126.7308,126.7702,126.7308,126.7505,600.0
2024-09-11 15:00:00,128.45,128.45,128.41,128.42,900.0,126.6617,126.6617,126.6223,126.6322,900.0
2024-09-11 15:05:00,128.4,128.52,128.4,128.44,400.0,126.6124,126.7308,126.6124,126.6519,400.0
2024-09-11 15:10:00,128.47,128.54,128.47,128.54,1800.0,126.6815,126.7505,126.6815,126.7505,1800.0
2024-09-11 15:15:00,128.56,128.58,128.52,128.54,903.0,126.7702,126.7899,126.7308,126.7505,903.0
2024-09-11 15:20:00,128.51,128.63,128.49,128.62,1700.0,126.7209,126.8392,126.7012,126.8294,1700.0
2024-09-11 15:25:00,128.63,128.64,128.58,128.63,600.0,126.8392,126.8491,126.7899,126.8392,600.0
2024-09-11 15:30:00,128.63,128.74,128.63,128.67,1102.0,126.8392,126.9477,126.8392,126.8787,1102.0
2024-09-11 15:35:00,128.69,128.71,128.64,128.65,1107.0,126.8984,126.9181,126.8491,126.859,1107.0
2024-09-11 15:40:00,128.62,128.63,128.39,128.44,2314.0,126.8294,126.8392,126.6026,126.6519,2314.0
2024-09-11 15:45:00,128.47,128.67,128.44,128.65,2000.0,126.6815,126.8787,126.6519,126.859,2000.0
2024-09-11 15:50:00,128.64,128.67,128.33,128.48,4625.0,126.8491,126.8787,126.5434,126.6913,4625.0
2024-09-11 15:55:00,128.47,128.77,128.47,128.66,9437.0,126.6815,126.9773,126.6815,126.8688,9437.0
2024-09-12 09:30:00,128.45,128.45,128.45,128.45,100.0,126.6617,126.6617,126.6617,126.6617,100.0
2024-09-12 09:35:00,128.59,128.59,128.48,128.48,200.0,126.7998,126.7998,126.6913,126.6913,200.0
2024-09-12 09:40:00,128.6,128.62,128.6,128.62,200.0,126.8097,126.8294,126.8097,126.8294,200.0
2024-09-12 09:45:00,128.46,128.86,128.46,128.86,400.0,126.6716,127.066,126.6716,127.066,400.0
2024-09-12 09:50:00,128.78,128.78,128.7,128.7,300.0,126.9872,126.9872,126.9083,126.9083,300.0
2024-09-12 09:55:00,128.83,128.83,128.83,128.83,100.0,127.0365,127.0365,127.0365,127.0365,100.0
2024-09-12 10:00:00,128.83,128.83,128.83,128.83,100.0,127.0365,127.0365,127.0365,127.0365,100.0
2024-09-12 10:05:00,128.83,128.83,128.83,128.83,0.0,127.0365,127.0365,127.0365,127.0365,0.0
2024-09-12 10:10:00,128.49,128.57,128.49,128.57,933.0,126.7012,126.7801,126.7012,126.7801,933.0
2024-09-12 10:15:00,128.66,128.77,128.66,128.77,300.0,126.8688,126.9773,126.8688,126.9773,300.0
2024-09-12 10:20:00,128.69,128.69,128.69,128.69,100.0,126.8984,126.8984,126.8984,126.8984,100.0
2024-09-12 10:25:00,128.64,128.64,128.56,128.56,200.0,126.8491,126.8491,126.7702,126.7702,200.0
2024-09-12 10:30:00,128.51,128.51,128.31,128.31,351.0,126.7209,126.7209,126.5237,126.5237,351.0
2024-09-12 10:35:00,128.38,128.38,128.38,128.38,200.0,126.5927,126.5927,126.5927,126.5927,200.0
2024-09-12 10:40:00,128.28,128.28,128.21,128.21,200.0,126.4941,126.4941,126.4251,126.4251,200.0
2024-09-12 10:45:00,128.21,128.21,128.21,128.21,0.0,126.4251,126.4251,126.4251,126.4251,0.0
2024-09-12 10:50:00,128.09,128.09,128.05,128.05,200.0,126.3068,126.3068,126.2673,126.2673,200.0
2024-09-12 10:55:00,127.91,127.91,127.91,127.91,100.0,126.1293,126.1293,126.1293,126.1293,100.0
2024-09-12 11:00:00,127.92,128.03,127.92,128.03,600.0,126.1391,126.2476,126.1391,126.2476,600.0
2024-09-12 11:05:00,128.08,128.14,128.04,128.14,650.0,126.2969,126.3561,126.2575,126.3561,650.0
2024-09-12 11:10:00,128.09,128.27,128.09,128.27,700.0,126.3068,126.4843,126.3068,126.4843,700.0
2024-09-12 11:15:00,128.19,128.19,128.04,128.05,1000.0,126.4054,126.4054,126.2575,126.2673,1000.0
2024-09-12 11:20:00,127.86,127.96,127.86,127.96,500.0,126.08,126.1786,126.08,126.1786,500.0
2024-09-12 11:25:00,127.96,128.01,127.89,128.01,700.0,126.1786,126.2279,126.1095,126.2279,700.0
2024-09-12 11:30:00,127.85,127.85,127.66,127.71,1449.0,126.0701,126.0701,125.8827,125.932,1449.0
2024-09-12 11:35:00,127.69,127.86,127.69,127.86,1946.0,125.9123,126.08,125.9123,126.08,1946.0
2024-09-12 11:40:00,127.86,127.89,127.83,127.89,2027.0,126.08,126.1095,126.0504,126.1095,2027.0
2024-09-12 11:45:00,127.62,127.67,127.59,127.66,1005.0,125.8433,125.8926,125.8137,125.8827,1005.0
2024-09-12 11:50:00,127.67,127.78,127.65,127.78,1243.0,125.8926,126.0011,125.8729,126.0011,1243.0
2024-09-12 11:55:00,127.78,127.8,127.78,127.78,868.0,126.0011,126.0208,126.0011,126.0011,868.0
2024-09-12 12:00:00,127.68,127.68,127.34,127.34,557.0,125.9025,125.9025,125.5672,125.5672,557.0
2024-09-12 12:05:00,127.37,127.41,127.17,127.41,900.0,125.5968,125.6362,125.3996,125.6362,900.0
2024-09-12 12:10:00,127.42,127.42,127.26,127.34,977.0,125.6461,125.6461,125.4883,125.5672,977.0
2024-09-12 12:15:00,127.29,127.34,127.29,127.34,400.0,125.5179,125.5672,125.5179,125.5672,400.0
2024-09-12 12:20:00,127.34,127.34,127.34,127.34,0.0,125.5672,125.5672,125.5672,125.5672,0.0
2024-09-12 12:25:00,127.31,127.32,127.31,127.32,200.0,125.5376,125.5475,125.5376,125.5475,200.0
2024-09-12 12:30:00,127.37,127.47,127.37,127.4,1300.0,125.5968,125.6954,125.5968,125.6264,1300.0
2024-09-12 12:35:00,127.35,127.38,127.2,127.2,1600.0,125.5771,125.6066,125.4291,125.4291,1600.0
2024-09-12 12:40:00,127.17,127.25,127.15,127.19,1397.0,125.3996,125.4785,125.3798,125.4193,1397.0
2024-09-12 12:45:00,127.21,127.29,127.21,127.23,1200.0,125.439,125.5179,125.439,125.4587,1200.0
2024-09-12 12:50:00,127.22,127.4,127.22,127.34,1300.0,125.4489,125.6264,125.4489,125.5672,1300.0
2024-09-12 12:55:00,127.33,127.54,127.33,127.54,606.0,125.5573,125.7644,125.5573,125.7644,606.0
2024-09-12 13:00:00,127.6,127.67,127.6,127.67,300.0,125.8236,125.8926,125.8236,125.8926,300.0
2024-09-12 13:05:00,127.78,127.84,127.78,127.84,300.0,126.0011,126.0602,126.0011,126.0602,300.0
2024-09-12 13:10:00,127.86,127.91,127.84,127.9,400.0,126.08,126.1293,126.0602,126.1194,400.0
2024-09-12 13:15:00,127.88,127.94,127.88,127.94,500.0,126.0997,126.1588,126.0997,126.1588,500.0
2024-09-12 13:20:00,128.02,128.05,128.02,128.05,200.0,126.2377,126.2673,126.2377,126.2673,200.0
2024-09-12 13:25:00,128.09,128.1,128.0,128.0,400.0,126.3068,126.3166,126.218,126.218,400.0
2024-09-12 13:30:00,128.05,128.05,128.03,128.03,200.0,126.2673,126.2673,126.2476,126.2476,200.0
2024-09-12 13:35:00,128.04,128.05,128.01,128.02,500.0,126.2575,126.2673,126.2279,126.2377,500.0
2024-09-12 13:40:00,128.0,128.04,128.0,128.04,200.0,126.218,126.2575,126.218,126.2575,200.0
2024-09-12 13:45:00,128.1,128.25,128.1,128.24,935.0,126.3166,126.4645,126.3166,126.4547,935.0
2024-09-12 13:50:00,128.16,128.16,128.16,128.16,100.0,126.3758,126.3758,126.3758,126.3758,100.0
2024-09-12 13:55:00,128.21,128.25,128.21,128.25,600.0,126.4251,126.4645,126.4251,126.4645,600.0
2024-09-12 14:00:00,128.13,128.13,128.13,128.13,100.0,126.3462,126.3462,126.3462,126.3462,100.0
2024-09-12 14:05:00,128.12,128.22,128.12,128.22,700.0,126.3363,126.4349,126.3363,126.4349,700.0
2024-09-12 14:10:00,128.24,128.28,128.22,128.22,400.0,126.4547,126.4941,126.4349,126.4349,400.0
2024-09-12 14:15:00,128.18,128.18,128.14,128.18,400.0,126.3955,126.3955,126.3561,126.3955,400.0
2024-09-12 14:20:00,128.18,128.18,128.18,128.18,0.0,126.3955,126.3955,126.3955,126.3955,0.0
2024-09-12 14:25:00,128.23,128.27,128.23,128.27,500.0,126.4448,126.4843,126.4448,126.4843,500.0
2024-09-12 14:30:00,128.35,128.47,128.35,128.47,600.0,126.5631,126.6815,126.5631,126.6815,600.0
2024-09-12 14:35:00,128.49,128.52,128.38,128.38,1551.0,126.7012,126.7308,126.5927,126.5927,1551.0
2024-09-12 14:40:00,128.39,128.42,128.39,128.4,400.0,126.6026,126.6322,126.6026,126.6124,400.0
2024-09-12 14:45:00,128.39,128.39,128.29,128.29,800.0,126.6026,126.6026,126.504,126.504,800.0
2024-09-12 14:50:00,128.26,128.26,128.11,128.11,300.0,126.4744,126.4744,126.3265,126.3265,300.0
2024-09-12 14:55:00,128.06,128.06,128.06,128.06,100.0,126.2772,126.2772,126.2772,126.2772,100.0
2024-09-12 15:00:00,128.12,128.17,128.11,128.17,1181.0,126.3363,126.3856,126.3265,126.3856,1181.0
2024-09-12 15:05:00,128.1,128.17,128.1,128.17,1498.0,126.3166,126.3856,126.3166,126.3856,1498.0
2024-09-12 15:10:00,128.16,128.16,128.04,128.14,1120.0,126.3758,126.3758,126.2575,126.3561,1120.0
2024-09-12 15:15:00,128.19,128.23,128.12,128.23,1066.0,126.4054,126.4448,126.3363,126.4448,1066.0
2024-09-12 15:20:00,128.23,128.26,128.23,128.26,300.0,126.4448,126.4744,126.4448,126.4744,300.0
2024-09-12 15:25:00,128.34,128.43,128.34,128.38,1554.0,126.5533,126.642,126.5533,126.5927,1554.0
2024-09-12 15:30:00,128.43,128.43,128.42,128.43,700.0,126.642,126.642,126.6322,126.642,700.0
2024-09-12 15:35:00,128.43,128.48,128.41,128.48,800.0,126.642,126.6913,126.6223,126.6913,800.0
2024-09-12 15:40:00,128.49,128.65,128.49,128.65,1894.0,126.7012,126.859,126.7012,126.859,1894.0
2024-09-12 15:45:00,128.65,128.81,128.6,128.6,2990.0,126.859,127.0167,126.8097,126.8097,2990.0
2024-09-12 15:50:00,128.72,128.75,128.54,128.71,3000.0,126.928,126.9576,126.7505,126.9181,3000.0
2024-09-12 15:55:00,128.74,128.9,128.74,128.82,9266.0,126.9477,127.1055,126.9477,127.0266,9266.0
2024-09-13 09:30:00,129.52,129.52,129.52,129.52,100.0,127.7168,127.7168,127.7168,127.7168,100.0
2024-09-13 09:35:00,129.52,129.52,129.52,129.52,0.0,127.7168,127.7168,127.7168,127.7168,0.0
2024-09-13 09:40:00,129.52,129.52,129.52,129.52,0.0,127.7168,127.7168,127.7168,127.7168,0.0
2024-09-13 09:45:00,128.79,128.89,128.79,128.89,400.0,126.997,127.0956,126.997,127.0956,400.0
2024-09-13 09:50:00,128.79,128.84,128.59,128.59,500.0,126.997,127.0463,126.7998,126.7998,500.0
2024-09-13 09:55:00,128.41,128.43,128.41,128.43,200.0,126.6223,126.642,126.6223,126.642,200.0
2024-09-13 10:00:00,128.73,128.97,128.7,128.97,700.0,126.9378,127.1745,126.9083,127.1745,700.0
2024-09-13 10:05:00,129.06,129.06,128.85,128.85,505.0,127.2633,127.2633,127.0562,127.0562,505.0
2024-09-13 10:10:00,128.9,128.94,128.87,128.94,800.0,127.1055,127.1449,127.0759,127.1449,800.0
2024-09-13 10:15:00,128.91,128.97,128.89,128.91,1700.0,127.1153,127.1745,127.0956,127.1153,1700.0
2024-09-13 10:20:00,128.9,129.04,128.9,129.04,800.0,127.1055,127.2435,127.1055,127.2435,800.0
2024-09-13 10:25:00,129.02,129.12,129.02,129.1,1200.0,127.2238,127.3224,127.2238,127.3027,1200.0
2024-09-13 10:30:00,129.1,129.1,129.01,129.01,575.0,127.3027,127.3027,127.2139,127.2139,575.0
2024-09-13 10:35:00,129.01,129.25,128.99,129.25,658.0,127.2139,127.4506,127.1942,127.4506,658.0
2024-09-13 10:40:00,129.23,129.26,129.23,129.25,300.0,127.4309,127.4605,127.4309,127.4506,300.0
2024-09-13 10:45:00,129.25,129.25,129.25,129.25,0.0,127.4506,127.4506,127.4506,127.4506,0.0
2024-09-13 10:50:00,129.0,129.0,128.83,128.83,400.0,127.2041,127.2041,127.0365,127.0365,400.0
2024-09-13 10:55:00,128.72,128.81,128.69,128.69,801.0,126.928,127.0167,126.8984,126.8984,801.0
2024-09-13 11:00:00,128.85,128.85,128.85,128.85,300.0,127.0562,127.0562,127.0562,127.0562,300.0
2024-09-13 11:05:00,128.92,128.98,128.92,128.98,425.0,127.1252,127.1844,127.1252,127.1844,425.0
2024-09-13 11:10:00,128.93,128.93,128.88,128.88,592.0,127.1351,127.1351,127.0858,127.0858,592.0
2024-09-13 11:15:00,128.96,128.96,128.91,128.91,300.0,127.1646,127.1646,127.1153,127.1153,300.0
2024-09-13 11:20:00,129.07,129.07,129.07,129.07,100.0,127.2731,127.2731,127.2731,127.2731,100.0
2024-09-13 11:25:00,129.09,129.09,129.09,129.09,100.0,127.2928,127.2928,127.2928,127.2928,100.0
2024-09-13 11:30:00,129.02,129.02,128.98,128.98,200.0,127.2238,127.2238,127.1844,127.1844,200.0
2024-09-13 11:35:00,128.91,128.91,128.91,128.91,100.0,127.1153,127.1153,127.1153,127.1153,100.0
2024-09-13 11:40:00,128.94,128.99,128.94,128.99,402.0,127.1449,127.1942,127.1449,127.1942,402.0
2024-09-13 11:45:00,129.04,129.1,129.04,129.1,300.0,127.2435,127.3027,127.2435,127.3027,300.0
2024-09-13 11:50:00,129.11,129.18,129.11,129.18,200.0,127.3126,127.3816,127.3126,127.3816,200.0
2024-09-13 11:55:00,129.27,129.27,129.26,129.26,200.0,127.4703,127.4703,127.4605,127.4605,200.0
2024-09-13 12:00:00,129.26,129.26,129.26,129.26,0.0,127.4605,127.4605,127.4605,127.4605,0.0
2024-09-13 12:05:00,129.18,129.28,129.18,129.28,200.0,127.3816,127.4802,127.3816,127.4802,200.0
2024-09-13 12:10:00,129.25,129.35,129.25,129.35,900.0,127.4506,127.5492,127.4506,127.5492,900.0
2024-09-13 12:15:00,129.36,129.36,129.32,129.32,300.0,127.5591,127.5591,127.5196,127.5196,300.0
2024-09-13 12:20:00,129.27,129.35,129.24,129.26,900.0,127.4703,127.5492,127.4407,127.4605,900.0
2024-09-13 12:25:00,129.26,129.26,129.26,129.26,0.0,127.4605,127.4605,127.4605,127.4605,0.0
2024-09-13 12:30:00,129.19,129.19,129.14,129.15,400.0,127.3914,127.3914,127.3421,127.352,400.0
2024-09-13 12:35:00,129.11,129.21,129.11,129.21,845.0,127.3126,127.4112,127.3126,127.4112,845.0
2024-09-13 12:40:00,129.29,129.29,129.29,129.29,100.0,127.4901,127.4901,127.4901,127.4901,100.0
2024-09-13 12:45:00,129.29,129.29,129.29,129.29,100.0,127.4901,127.4901,127.4901,127.4901,100.0
2024-09-13 12:50:00,129.24,129.31,129.24,129.3,400.0,127.4407,127.5098,127.4407,127.4999,400.0
2024-09-13 12:55:00,129.32,129.32,129.32,129.32,101.0,127.5196,127.5196,127.5196,127.5196,101.0
2024-09-13 13:00:00,129.27,129.27,129.27,129.27,100.0,127.4703,127.4703,127.4703,127.4703,100.0
2024-09-13 13:05:00,129.27,129.27,129.27,129.27,0.0,127.4703,127.4703,127.4703,127.4703,0.0
2024-09-13 13:10:00,129.27,129.27,129.27,129.27,100.0,127.4703,127.4703,127.4703,127.4703,100.0
2024-09-13 13:15:00,129.37,129.37,129.31,129.31,200.0,127.5689,127.5689,127.5098,127.5098,200.0
2024-09-13 13:20:00,129.31,129.31,129.31,129.31,0.0,127.5098,127.5098,127.5098,127.5098,0.0
2024-09-13 13:25:00,129.37,129.37,129.37,129.37,100.0,127.5689,127.5689,127.5689,127.5689,100.0
2024-09-13 13:30:00,129.37,129.37,129.37,129.37,0.0,127.5689,127.5689,127.5689,127.5689,0.0
2024-09-13 13:35:00,129.47,129.54,129.47,129.54,200.0,127.6675,127.7366,127.6675,127.7366,200.0
2024-09-13 13:40:00,129.46,129.46,129.46,129.46,100.0,127.6577,127.6577,127.6577,127.6577,100.0
2024-09-13 13:45:00,129.28,129.28,129.28,129.28,100.0,127.4802,127.4802,127.4802,127.4802,100.0
2024-09-13 13:50:00,129.31,129.31,129.31,129.31,100.0,127.5098,127.5098,127.5098,127.5098,100.0
2024-09-13 13:55:00,129.33,129.33,129.33,129.33,100.0,127.5295,127.5295,127.5295,127.5295,100.0
2024-09-13 14:00:00,129.22,129.29,129.22,129.29,1641.0,127.421,127.4901,127.421,127.4901,1641.0
2024-09-13 14:05:00,129.33,129.37,129.33,129.37,200.0,127.5295,127.5689,127.5295,127.5689,200.0
2024-09-13 14:10:00,129.37,129.37,129.37,129.37,0.0,127.5689,127.5689,127.5689,127.5689,0.0
2024-09-13 14:15:00,129.35,129.37,129.35,129.37,300.0,127.5492,127.5689,127.5492,127.5689,300.0
2024-09-13 14:20:00,129.37,129.37,129.37,129.37,0.0,127.5689,127.5689,127.5689,127.5689,0.0
2024-09-13 14:25:00,129.25,129.26,129.23,129.23,446.0,127.4506,127.4605,127.4309,127.4309,446.0
2024-09-13 14:30:00,129.21,129.27,129.21,129.27,200.0,127.4112,127.4703,127.4112,127.4703,200.0
2024-09-13 14:35:00,129.26,129.29,129.26,129.29,300.0,127.4605,127.4901,127.4605,127.4901,300.0
2024-09-13 14:40:00,129.36,129.36,129.36,129.36,100.0,127.5591,127.5591,127.5591,127.5591,100.0
2024-09-13 14:45:00,129.36,129.36,129.36,129.36,0.0,127.5591,127.5591,127.5591,127.5591,0.0
2024-09-13 14:50:00,129.35,129.35,129.35,129.35,100.0,127.5492,127.5492,127.5492,127.5492,100.0
2024-09-13 14:55:00,129.33,129.33,129.31,129.31,569.0,127.5295,127.5295,127.5098,127.5098,569.0
2024-09-13 15:00:00,129.34,129.38,129.34,129.35,300.0,127.5394,127.5788,127.5394,127.5492,300.0
2024-09-13 15:05:00,129.36,129.39,129.36,129.39,350.0,127.5591,127.5887,127.5591,127.5887,350.0
2024-09-13 15:10:00,129.4,129.48,129.4,129.44,1182.0,127.5985,127.6774,127.5985,127.638,1182.0
2024-09-13 15:15:00,129.45,129.46,129.45,129.46,200.0,127.6478,127.6577,127.6478,127.6577,200.0
2024-09-13 15:20:00,129.5,129.52,129.5,129.52,250.0,127.6971,127.7168,127.6971,127.7168,250.0
2024-09-13 15:25:00,129.56,129.57,129.55,129.57,300.0,127.7563,127.7662,127.7464,127.7662,300.0
2024-09-13 15:30:00,129.54,129.6,129.54,129.57,900.0,127.7366,127.7957,127.7366,127.7662,900.0
2024-09-13 15:35:00,129.6,129.73,129.6,129.68,1300.0,127.7957,127.9239,127.7957,127.8746,1300.0
2024-09-13 15:40:00,129.74,129.74,129.67,129.74,618.0,127.9338,127.9338,127.8648,127.9338,618.0
2024-09-13 15:45:00,129.75,129.77,129.72,129.75,1384.0,127.9436,127.9634,127.9141,127.9436,1384.0
2024-09-13 15:50:00,129.8,129.86,129.69,129.69,2128.0,127.993,128.0521,127.8845,127.8845,2128.0
2024-09-13 15:55:00,129.72,129.85,129.72,129.75,5166.0,127.9141,128.0423,127.9141,127.9436,5166.0
2024-09-16 09:30:00,131.0,131.3,130.89,130.89,1022.0,129.1762,129.4721,129.0678,129.0678,1022.0
2024-09-16 09:35:00,130.53,130.53,130.25,130.25,314.0,128.7128,128.7128,128.4367,128.4367,314.0
2024-09-16 09:40:00,130.2,130.2,129.97,129.97,200.0,128.3874,128.3874,128.1606,128.1606,200.0
2024-09-16 09:45:00,129.97,129.97,129.93,129.93,200.0,128.1606,128.1606,128.1211,128.1211,200.0
2024-09-16 09:50:00,130.15,130.15,130.15,130.15,100.0,128.3381,128.3381,128.3381,128.3381,100.0
2024-09-16 09:55:00,130.15,130.15,130.15,130.15,0.0,128.3381,128.3381,128.3381,128.3381,0.0
2024-09-16 10:00:00,129.73,129.73,129.73,129.73,268.0,127.9239,127.9239,127.9239,127.9239,268.0
2024-09-16 10:05:00,129.6,129.63,129.6,129.63,400.0,127.7957,127.8253,127.7957,127.8253,400.0
2024-09-16 10:10:00,129.63,129.63,129.63,129.63,0.0,127.8253,127.8253,127.8253,127.8253,0.0
2024-09-16 10:15:00,129.83,129.83,129.83,129.83,100.0,128.0225,128.0225,128.0225,128.0225,100.0
2024-09-16 10:20:00,129.83,129.83,129.83,129.83,0.0,128.0225,128.0225,128.0225,128.0225,0.0
2024-09-16 10:25:00,129.83,129.83,129.83,129.83,0.0,128.0225,128.0225,128.0225,128.0225,0.0
2024-09-16 10:30:00,129.81,129.81,129.81,129.81,100.0,128.0028,128.0028,128.0028,128.0028,100.0
2024-09-16 10:35:00,129.87,129.87,129.82,129.82,300.0,128.062,128.062,128.0127,128.0127,300.0
2024-09-16 10:40:00,129.91,129.91,129.91,129.91,100.0,128.1014,128.1014,128.1014,128.1014,100.0
2024-09-16 10:45:00,129.91,129.91,129.91,129.91,0.0,128.1014,128.1014,128.1014,128.1014,0.0
2024-09-16 10:50:00,129.82,129.82,129.82,129.82,200.0,128.0127,128.0127,128.0127,128.0127,200.0
2024-09-16 10:55:00,129.82,129.82,129.82,129.82,100.0,128.0127,128.0127,128.0127,128.0127,100.0
2024-09-16 11:00:00,129.71,129.71,129.71,129.71,257.0,127.9042,127.9042,127.9042,127.9042,257.0
2024-09-16 11:05:00,129.71,129.71,129.71,129.71,0.0,127.9042,127.9042,127.9042,127.9042,0.0
2024-09-16 11:10:00,129.35,129.35,129.35,129.35,113.0,127.5492,127.5492,127.5492,127.5492,113.0
2024-09-16 11:15:00,129.35,129.35,129.35,129.35,0.0,127.5492,127.5492,127.5492,127.5492,0.0
2024-09-16 11:20:00,129.28,129.3,129.28,129.3,316.0,127.4802,127.4999,127.4802,127.4999,316.0
2024-09-16 11:25:00,129.35,129.35,129.35,129.35,200.0,127.5492,127.5492,127.5492,127.5492,200.0
2024-09-16 11:30:00,129.33,129.34,129.33,129.34,400.0,127.5295,127.5394,127.5295,127.5394,400.0
2024-09-16 11:35:00,129.37,129.37,129.37,129.37,100.0,127.5689,127.5689,127.5689,127.5689,100.0
2024-09-16 11:40:00,129.37,129.37,129.37,129.37,0.0,127.5689,127.5689,127.5689,127.5689,0.0
2024-09-16 11:45:00,129.32,129.46,129.32,129.46,500.0,127.5196,127.6577,127.5196,127.6577,500.0
2024-09-16 11:50:00,129.32,129.35,129.32,129.35,500.0,127.5196,127.5492,127.5196,127.5492,500.0
2024-09-16 11:55:00,129.35,129.35,129.35,129.35,0.0,127.5492,127.5492,127.5492,127.5492,0.0
2024-09-16 12:00:00,129.28,129.29,129.28,129.29,200.0,127.4802,127.4901,127.4802,127.4901,200.0
2024-09-16 12:05:00,129.34,129.4,129.34,129.4,350.0,127.5394,127.5985,127.5394,127.5985,350.0
2024-09-16 12:10:00,129.35,129.35,129.35,129.35,100.0,127.5492,127.5492,127.5492,127.5492,100.0
2024-09-16 12:15:00,129.37,129.37,129.37,129.37,100.0,127.5689,127.5689,127.5689,127.5689,100.0
2024-09-16 12:20:00,129.38,129.39,129.38,129.39,302.0,127.5788,127.5887,127.5788,127.5887,302.0
2024-09-16 12:25:00,129.35,129.41,129.35,129.41,400.0,127.5492,127.6084,127.5492,127.6084,400.0
2024-09-16 12:30:00,129.41,129.41,129.41,129.41,0.0,127.6084,127.6084,127.6084,127.6084,0.0
2024-09-16 12:35:00,129.39,129.41,129.39,129.41,300.0,127.5887,127.6084,127.5887,127.6084,300.0
2024-09-16 12:40:00,129.51,129.51,129.51,129.51,100.0,127.707,127.707,127.707,127.707,100.0
2024-09-16 12:45:00,129.51,129.51,129.51,129.51,0.0,127.707,127.707,127.707,127.707,0.0
2024-09-16 12:50:00,129.51,129.51,129.51,129.51,0.0,127.707,127.707,127.707,127.707,0.0
2024-09-16 12:55:00,129.67,129.73,129.67,129.73,300.0,127.8648,127.9239,127.8648,127.9239,300.0
2024-09-16 13:00:00,129.79,129.81,129.79,129.81,200.0,127.9831,128.0028,127.9831,128.0028,200.0
2024-09-16 13:05:00,129.83,129.83,129.73,129.73,300.0,128.0225,128.0225,127.9239,127.9239,300.0
2024-09-16 13:10:00,129.73,129.73,129.73,129.73,0.0,127.9239,127.9239,127.9239,127.9239,0.0
2024-09-16 13:15:00,129.7,129.7,129.69,129.69,471.0,127.8943,127.8943,127.8845,127.8845,471.0
2024-09-16 13:20:00,129.73,129.73,129.66,129.68,400.0,127.9239,127.9239,127.8549,127.8746,400.0
2024-09-16 13:25:00,129.7,129.7,129.7,129.7,100.0,127.8943,127.8943,127.8943,127.8943,100.0
2024-09-16 13:30:00,129.67,129.68,129.67,129.68,200.0,127.8648,127.8746,127.8648,127.8746,200.0
2024-09-16 13:35:00,129.66,129.74,129.66,129.74,300.0,127.8549,127.9338,127.8549,127.9338,300.0
2024-09-16 13:40:00,129.74,129.74,129.74,129.74,0.0,127.9338,127.9338,127.9338,127.9338,0.0
2024-09-16 13:45:00,129.65,129.68,129.65,129.68,200.0,127.845,127.8746,127.845,127.8746,200.0
2024-09-16 13:50:00,129.71,129.71,129.71,129.71,100.0,127.9042,127.9042,127.9042,127.9042,100.0
2024-09-16 13:55:00,129.71,129.71,129.71,129.71,0.0,127.9042,127.9042,127.9042,127.9042,0.0
2024-09-16 14:00:00,129.76,129.76,129.76,129.76,100.0,127.9535,127.9535,127.9535,127.9535,100.0
2024-09-16 14:05:00,129.76,129.76,129.76,129.76,0.0,127.9535,127.9535,127.9535,127.9535,0.0
2024-09-16 14:10:00,129.76,129.76,129.76,129.76,100.0,127.9535,127.9535,127.9535,127.9535,100.0
2024-09-16 14:15:00,129.76,129.76,129.76,129.76,0.0,127.9535,127.9535,127.9535,127.9535,0.0
2024-09-16 14:20:00,129.76,129.76,129.76,129.76,0.0,127.9535,127.9535,127.9535,127.9535,0.0
2024-09-16 14:25:00,129.76,129.76,129.76,129.76,0.0,127.9535,127.9535,127.9535,127.9535,0.0
2024-09-16 14:30:00,129.76,129.76,129.76,129.76,0.0,127.9535,127.9535,127.9535,127.9535,0.0
2024-09-16 14:35:00,129.76,129.76,129.76,129.76,0.0,127.9535,127.9535,127.9535,127.9535,0.0
2024-09-16 14:40:00,129.76,129.76,129.76,129.76,100.0,127.9535,127.9535,127.9535,127.9535,100.0
2024-09-16 14:45:00,129.76,129.76,129.76,129.76,0.0,127.9535,127.9535,127.9535,127.9535,0.0
2024-09-16 14:50:00,129.63,129.71,129.63,129.71,200.0,127.8253,127.9042,127.8253,127.9042,200.0
2024-09-16 14:55:00,129.75,129.75,129.72,129.72,200.0,127.9436,127.9436,127.9141,127.9141,200.0
2024-09-16 15:00:00,129.74,129.81,129.74,129.81,400.0,127.9338,128.0028,127.9338,128.0028,400.0
2024-09-16 15:05:00,129.9,129.9,129.9,129.9,100.0,128.0916,128.0916,128.0916,128.0916,100.0
2024-09-16 15:10:00,129.88,129.88,129.88,129.88,100.0,128.0718,128.0718,128.0718,128.0718,100.0
2024-09-16 15:15:00,129.82,129.92,129.82,129.92,952.0,128.0127,128.1113,128.0127,128.1113,952.0
2024-09-16 15:20:00,129.95,129.95,129.95,129.95,100.0,128.1409,128.1409,128.1409,128.1409,100.0
2024-09-16 15:25:00,129.94,129.95,129.94,129.95,300.0,128.131,128.1409,128.131,128.1409,300.0
2024-09-16 15:30:00,129.97,130.01,129.97,130.0,600.0,128.1606,128.2,128.1606,128.1902,600.0
2024-09-16 15:35:00,130.01,130.03,129.9,129.9,300.0,128.2,128.2197,128.0916,128.0916,300.0
2024-09-16 15:40:00,129.87,129.89,129.86,129.89,750.0,128.062,128.0817,128.0521,128.0817,750.0
2024-09-16 15:45:00,129.89,129.97,129.71,129.71,1145.0,128.0817,128.1606,127.9042,127.9042,1145.0
2024-09-16 15:50:00,129.76,129.8,129.56,129.66,2221.0,127.9535,127.993,127.7563,127.8549,2221.0
2024-09-16 15:55:00,129.58,129.58,129.11,129.15,11653.0,127.776,127.776,127.3126,127.352,11653.0
2024-09-17 09:30:00,128.95,129.2,128.95,129.1,657.0,127.1548,127.4013,127.1548,127.3027,657.0
2024-09-17 09:35:00,129.21,129.21,129.21,129.21,200.0,127.4112,127.4112,127.4112,127.4112,200.0
2024-09-17 09:40:00,128.94,128.94,128.94,128.94,100.0,127.1449,127.1449,127.1449,127.1449,100.0
2024-09-17 09:45:00,128.94,128.94,128.94,128.94,0.0,127.1449,127.1449,127.1449,127.1449,0.0
2024-09-17 09:50:00,128.24,128.42,128.24,128.42,300.0,126.4547,126.6322,126.4547,126.6322,300.0
2024-09-17 09:55:00,128.42,128.42,128.42,128.42,0.0,126.6322,126.6322,126.6322,126.6322,0.0
2024-09-17 10:00:00,128.38,128.38,128.38,128.38,100.0,126.5927,126.5927,126.5927,126.5927,100.0
2024-09-17 10:05:00,128.38,128.38,128.38,128.38,0.0,126.5927,126.5927,126.5927,126.5927,0.0
2024-09-17 10:10:00,128.38,128.38,128.38,128.38,0.0,126.5927,126.5927,126.5927,126.5927,0.0
2024-09-17 10:15:00,128.74,128.74,128.74,128.74,100.0,126.9477,126.9477,126.9477,126.9477,100.0
2024-09-17 10:20:00,128.74,128.74,128.74,128.74,0.0,126.9477,126.9477,126.9477,126.9477,0.0
2024-09-17 10:25:00,128.74,128.74,128.69,128.69,205.0,126.9477,126.9477,126.8984,126.8984,205.0
2024-09-17 10:30:00,128.37,128.37,128.37,128.37,200.0,126.5829,126.5829,126.5829,126.5829,200.0
2024-09-17 10:35:00,128.15,128.15,128.07,128.07,200.0,126.3659,126.3659,126.287,126.287,200.0
2024-09-17 10:40:00,127.86,127.86,127.86,127.86,100.0,126.08,126.08,126.08,126.08,100.0
2024-09-17 10:45:00,127.94,127.96,127.94,127.96,200.0,126.1588,126.1786,126.1588,126.1786,200.0
2024-09-17 10:50:00,127.99,127.99,127.86,127.91,500.0,126.2081,126.2081,126.08,126.1293,500.0
2024-09-17 10:55:00,127.87,127.87,127.87,127.87,168.0,126.0898,126.0898,126.0898,126.0898,168.0
2024-09-17 11:00:00,127.99,127.99,127.99,127.99,100.0,126.2081,126.2081,126.2081,126.2081,100.0
2024-09-17 11:05:00,128.12,128.12,127.96,127.96,500.0,126.3363,126.3363,126.1786,126.1786,500.0
2024-09-17 11:10:00,127.96,127.96,127.96,127.96,0.0,126.1786,126.1786,126.1786,126.1786,0.0
2024-09-17 11:15:00,127.96,127.97,127.96,127.97,200.0,126.1786,126.1884,126.1786,126.1884,200.0
2024-09-17 11:20:00,128.12,128.14,128.12,128.14,300.0,126.3363,126.3561,126.3363,126.3561,300.0
2024-09-17 11:25:00,128.07,128.07,128.06,128.06,200.0,126.287,126.287,126.2772,126.2772,200.0
2024-09-17 11:30:00,128.01,128.01,127.78,127.78,623.0,126.2279,126.2279,126.0011,126.0011,623.0
2024-09-17 11:35:00,127.83,127.87,127.8,127.8,578.0,126.0504,126.0898,126.0208,126.0208,578.0
2024-09-17 11:40:00,127.91,127.91,127.91,127.91,100.0,126.1293,126.1293,126.1293,126.1293,100.0
2024-09-17 11:45:00,128.08,128.08,128.08,128.08,100.0,126.2969,126.2969,126.2969,126.2969,100.0
2024-09-17 11:50:00,128.01,128.1,128.01,128.1,508.0,126.2279,126.3166,126.2279,126.3166,508.0
2024-09-17 11:55:00,128.04,128.04,127.94,127.94,300.0,126.2575,126.2575,126.1588,126.1588,300.0
2024-09-17 12:00:00,127.89,127.89,127.89,127.89,100.0,126.1095,126.1095,126.1095,126.1095,100.0
2024-09-17 12:05:00,127.89,127.89,127.89,127.89,0.0,126.1095,126.1095,126.1095,126.1095,0.0
2024-09-17 12:10:00,127.78,127.78,127.78,127.78,140.0,126.0011,126.0011,126.0011,126.0011,140.0
2024-09-17 12:15:00,127.88,127.88,127.82,127.82,550.0,126.0997,126.0997,126.0405,126.0405,550.0
2024-09-17 12:20:00,127.83,127.96,127.83,127.96,600.0,126.0504,126.1786,126.0504,126.1786,600.0
2024-09-17 12:25:00,127.96,127.96,127.9,127.9,210.0,126.1786,126.1786,126.1194,126.1194,210.0
2024-09-17 12:30:00,127.86,127.86,127.84,127.84,584.0,126.08,126.08,126.0602,126.0602,584.0
2024-09-17 12:35:00,127.85,127.85,127.85,127.85,100.0,126.0701,126.0701,126.0701,126.0701,100.0
2024-09-17 12:40:00,127.79,127.79,127.79,127.79,700.0,126.0109,126.0109,126.0109,126.0109,700.0
2024-09-17 12:45:00,127.67,127.67,127.61,127.61,300.0,125.8926,125.8926,125.8334,125.8334,300.0
2024-09-17 12:50:00,127.66,127.66,127.65,127.65,400.0,125.8827,125.8827,125.8729,125.8729,400.0
2024-09-17 12:55:00,127.76,127.88,127.76,127.88,200.0,125.9814,126.0997,125.9814,126.0997,200.0
2024-09-17 13:00:00,127.91,127.91,127.84,127.86,400.0,126.1293,126.1293,126.0602,126.08,400.0
2024-09-17 13:05:00,127.88,127.88,127.88,127.88,300.0,126.0997,126.0997,126.0997,126.0997,300.0
2024-09-17 13:10:00,127.89,127.89,127.84,127.84,200.0,126.1095,126.1095,126.0602,126.0602,200.0
2024-09-17 13:15:00,128.1,128.1,128.1,128.1,100.0,126.3166,126.3166,126.3166,126.3166,100.0
2024-09-17 13:20:00,128.2,128.25,128.2,128.25,300.0,126.4152,126.4645,126.4152,126.4645,300.0
2024-09-17 13:25:00,128.17,128.17,128.17,128.17,100.0,126.3856,126.3856,126.3856,126.3856,100.0
2024-09-17 13:30:00,128.17,128.17,128.17,128.17,0.0,126.3856,126.3856,126.3856,126.3856,0.0
2024-09-17 13:35:00,128.29,128.29,128.29,128.29,100.0,126.504,126.504,126.504,126.504,100.0
2024-09-17 13:40:00,128.33,128.33,128.33,128.33,100.0,126.5434,126.5434,126.5434,126.5434,100.0
2024-09-17 13:45:00,128.22,128.27,128.22,128.27,200.0,126.4349,126.4843,126.4349,126.4843,200.0
2024-09-17 13:50:00,128.27,128.27,128.27,128.27,0.0,126.4843,126.4843,126.4843,126.4843,0.0
2024-09-17 13:55:00,128.27,128.27,128.27,128.27,0.0,126.4843,126.4843,126.4843,126.4843,0.0
2024-09-17 14:00:00,128.27,128.27,128.27,128.27,0.0,126.4843,126.4843,126.4843,126.4843,0.0
2024-09-17 14:05:00,128.24,128.25,128.24,128.25,212.0,126.4547,126.4645,126.4547,126.4645,212.0
2024-09-17 14:10:00,128.22,128.22,128.22,128.22,103.0,126.4349,126.4349,126.4349,126.4349,103.0
2024-09-17 14:15:00,128.22,128.22,128.22,128.22,0.0,126.4349,126.4349,126.4349,126.4349,0.0
2024-09-17 14:20:00,128.19,128.19,128.19,128.19,100.0,126.4054,126.4054,126.4054,126.4054,100.0
2024-09-17 14:25:00,128.19,128.19,128.19,128.19,0.0,126.4054,126.4054,126.4054,126.4054,0.0
2024-09-17 14:30:00,128.19,128.19,128.19,128.19,0.0,126.4054,126.4054,126.4054,126.4054,0.0
2024-09-17 14:35:00,128.17,128.17,128.15,128.15,200.0,126.3856,126.3856,126.3659,126.3659,200.0
2024-09-17 14:40:00,128.13,128.18,128.13,128.15,541.0,126.3462,126.3955,126.3462,126.3659,541.0
2024-09-17 14:45:00,128.01,128.01,128.01,128.01,100.0,126.2279,126.2279,126.2279,126.2279,100.0
2024-09-17 14:50:00,127.96,127.96,127.91,127.91,200.0,126.1786,126.1786,126.1293,126.1293,200.0
2024-09-17 14:55:00,127.91,127.91,127.91,127.91,0.0,126.1293,126.1293,126.1293,126.1293,0.0
2024-09-17 15:00:00,127.84,127.98,127.84,127.97,500.0,126.0602,126.1983,126.0602,126.1884,500.0
2024-09-17 15:05:00,127.86,127.86,127.83,127.83,200.0,126.08,126.08,126.0504,126.0504,200.0
2024-09-17 15:10:00,127.7,127.7,127.7,127.7,301.0,125.9222,125.9222,125.9222,125.9222,301.0
2024-09-17 15:15:00,127.71,127.71,127.56,127.56,900.0,125.932,125.932,125.7841,125.7841,900.0
2024-09-17 15:20:00,127.41,127.41,127.1,127.11,1500.0,125.6362,125.6362,125.3305,125.3404,1500.0
2024-09-17 15:25:00,127.15,127.31,127.13,127.29,600.0,125.3798,125.5376,125.3601,125.5179,600.0
2024-09-17 15:30:00,127.32,127.32,127.32,127.32,100.0,125.5475,125.5475,125.5475,125.5475,100.0
2024-09-17 15:35:00,127.31,127.37,127.31,127.37,450.0,125.5376,125.5968,125.5376,125.5968,450.0
2024-09-17 15:40:00,127.38,127.47,127.37,127.37,800.0,125.6066,125.6954,125.5968,125.5968,800.0
2024-09-17 15:45:00,127.36,127.47,127.36,127.4,1200.0,125.5869,125.6954,125.5869,125.6264,1200.0
2024-09-17 15:50:00,127.4,127.4,127.19,127.32,1709.0,125.6264,125.6264,125.4193,125.5475,1709.0
2024-09-17 15:55:00,127.28,127.46,127.28,127.45,5510.0,125.508,125.6855,125.508,125.6757,5510.0
2024-09-18 09:35:00,126.9,127.06,126.9,127.06,200.0,125.1333,125.2911,125.1333,125.2911,200.0
2024-09-18 09:40:00,127.19,127.19,127.19,127.19,100.0,125.4193,125.4193,125.4193,125.4193,100.0
2024-09-18 09:45:00,127.19,127.19,127.19,127.19,0.0,125.4193,125.4193,125.4193,125.4193,0.0
2024-09-18 09:50:00,127.19,127.19,127.19,127.19,100.0,125.4193,125.4193,125.4193,125.4193,100.0
2024-09-18 09:55:00,127.39,127.39,127.39,127.39,100.0,125.6165,125.6165,125.6165,125.6165,100.0
2024-09-18 10:00:00,127.42,127.71,127.42,127.71,300.0,125.6461,125.932,125.6461,125.932,300.0
2024-09-18 10:05:00,128.0,128.0,128.0,128.0,200.0,126.218,126.218,126.218,126.218,200.0
2024-09-18 10:10:00,128.0,128.0,128.0,128.0,0.0,126.218,126.218,126.218,126.218,0.0
2024-09-18 10:15:00,127.74,127.87,127.74,127.82,800.0,125.9616,126.0898,125.9616,126.0405,800.0
2024-09-18 10:20:00,127.83,127.83,127.83,127.83,100.0,126.0504,126.0504,126.0504,126.0504,100.0
2024-09-18 10:25:00,127.91,127.91,127.81,127.81,667.0,126.1293,126.1293,126.0307,126.0307,667.0
2024-09-18 10:30:00,127.7,127.7,127.7,127.7,100.0,125.9222,125.9222,125.9222,125.9222,100.0
2024-09-18 10:35:00,127.97,128.05,127.97,128.05,257.0,126.1884,126.2673,126.1884,126.2673,257.0
2024-09-18 10:40:00,128.01,128.01,128.01,128.01,100.0,126.2279,126.2279,126.2279,126.2279,100.0
2024-09-18 10:45:00,128.01,128.01,128.01,128.01,0.0,126.2279,126.2279,126.2279,126.2279,0.0
2024-09-18 10:50:00,128.01,128.01,128.01,128.01,0.0,126.2279,126.2279,126.2279,126.2279,0.0
2024-09-18 10:55:00,127.74,127.74,127.67,127.7,306.0,125.9616,125.9616,125.8926,125.9222,306.0
2024-09-18 11:00:00,127.92,127.92,127.92,127.92,100.0,126.1391,126.1391,126.1391,126.1391,100.0
2024-09-18 11:05:00,127.92,127.92,127.92,127.92,0.0,126.1391,126.1391,126.1391,126.1391,0.0
2024-09-18 11:10:00,127.92,127.92,127.92,127.92,0.0,126.1391,126.1391,126.1391,126.1391,0.0
2024-09-18 11:15:00,127.85,127.85,127.85,127.85,300.0,126.0701,126.0701,126.0701,126.0701,300.0
2024-09-18 11:20:00,127.92,127.92,127.92,127.92,200.0,126.1391,126.1391,126.1391,126.1391,200.0
2024-09-18 11:25:00,127.91,127.92,127.91,127.92,200.0,126.1293,126.1391,126.1293,126.1391,200.0
2024-09-18 11:30:00,128.02,128.02,127.99,127.99,400.0,126.2377,126.2377,126.2081,126.2081,400.0
2024-09-18 11:35:00,127.99,127.99,127.99,127.99,0.0,126.2081,126.2081,126.2081,126.2081,0.0
2024-09-18 11:40:00,127.99,127.99,127.99,127.99,0.0,126.2081,126.2081,126.2081,126.2081,0.0
2024-09-18 11:45:00,128.11,128.11,128.11,128.11,191.0,126.3265,126.3265,126.3265,126.3265,191.0
2024-09-18 11:50:00,128.03,128.03,128.03,128.03,100.0,126.2476,126.2476,126.2476,126.2476,100.0
2024-09-18 11:55:00,127.92,127.92,127.92,127.92,192.0,126.1391,126.1391,126.1391,126.1391,192.0
2024-09-18 12:00:00,127.95,127.95,127.95,127.95,200.0,126.1687,126.1687,126.1687,126.1687,200.0
2024-09-18 12:05:00,127.81,127.85,127.8,127.85,996.0,126.0307,126.0701,126.0208,126.0701,996.0
2024-09-18 12:10:00,127.85,127.85,127.85,127.85,0.0,126.0701,126.0701,126.0701,126.0701,0.0
2024-09-18 12:15:00,127.85,127.85,127.85,127.85,0.0,126.0701,126.0701,126.0701,126.0701,0.0
2024-09-18 12:20:00,127.85,127.85,127.85,127.85,0.0,126.0701,126.0701,126.0701,126.0701,0.0
2024-09-18 12:25:00,127.94,127.99,127.94,127.99,434.0,126.1588,126.2081,126.1588,126.2081,434.0
2024-09-18 12:30:00,128.06,128.06,128.06,128.06,100.0,126.2772,126.2772,126.2772,126.2772,100.0
2024-09-18 12:35:00,128.06,128.06,128.06,128.06,0.0,126.2772,126.2772,126.2772,126.2772,0.0
2024-09-18 12:40:00,128.05,128.05,128.05,128.05,100.0,126.2673,126.2673,126.2673,126.2673,100.0
2024-09-18 12:45:00,128.05,128.05,128.05,128.05,0.0,126.2673,126.2673,126.2673,126.2673,0.0
2024-09-18 12:50:00,127.95,127.95,127.95,127.95,200.0,126.1687,126.1687,126.1687,126.1687,200.0
2024-09-18 12:55:00,127.95,127.95,127.95,127.95,0.0,126.1687,126.1687,126.1687,126.1687,0.0
2024-09-18 13:00:00,127.95,127.95,127.95,127.95,0.0,126.1687,126.1687,126.1687,126.1687,0.0
2024-09-18 13:05:00,127.95,127.95,127.95,127.95,0.0,126.1687,126.1687,126.1687,126.1687,0.0
2024-09-18 13:10:00,127.95,127.95,127.95,127.95,100.0,126.1687,126.1687,126.1687,126.1687,100.0
2024-09-18 13:15:00,127.96,127.96,127.95,127.95,200.0,126.1786,126.1786,126.1687,126.1687,200.0
2024-09-18 13:20:00,127.8,127.82,127.8,127.82,300.0,126.0208,126.0405,126.0208,126.0405,300.0
2024-09-18 13:25:00,127.82,127.82,127.82,127.82,0.0,126.0405,126.0405,126.0405,126.0405,0.0
2024-09-18 13:30:00,127.82,127.82,127.82,127.82,0.0,126.0405,126.0405,126.0405,126.0405,0.0
2024-09-18 13:35:00,127.82,127.82,127.82,127.82,0.0,126.0405,126.0405,126.0405,126.0405,0.0
2024-09-18 13:40:00,127.82,127.82,127.82,127.82,0.0,126.0405,126.0405,126.0405,126.0405,0.0
2024-09-18 13:45:00,127.73,127.73,127.73,127.73,100.0,125.9518,125.9518,125.9518,125.9518,100.0
2024-09-18 13:50:00,127.68,127.68,127.65,127.65,200.0,125.9025,125.9025,125.8729,125.8729,200.0
2024-09-18 13:55:00,127.65,127.65,127.65,127.65,0.0,125.8729,125.8729,125.8729,125.8729,0.0
2024-09-18 14:00:00,127.57,128.56,127.57,128.56,1966.0,125.794,126.7702,125.794,126.7702,1966.0
2024-09-18 14:05:00,128.1,128.1,128.1,128.1,220.0,126.3166,126.3166,126.3166,126.3166,220.0
2024-09-18 14:10:00,127.99,127.99,127.7,127.81,800.0,126.2081,126.2081,125.9222,126.0307,800.0
2024-09-18 14:15:00,127.84,127.99,127.84,127.99,200.0,126.0602,126.2081,126.0602,126.2081,200.0
2024-09-18 14:20:00,127.88,127.88,127.84,127.84,200.0,126.0997,126.0997,126.0602,126.0602,200.0
2024-09-18 14:25:00,127.68,127.77,127.68,127.77,300.0,125.9025,125.9912,125.9025,125.9912,300.0
2024-09-18 14:30:00,127.77,127.81,127.75,127.75,425.0,125.9912,126.0307,125.9715,125.9715,425.0
2024-09-18 14:35:00,127.5,127.7,127.5,127.52,970.0,125.725,125.9222,125.725,125.7447,970.0
2024-09-18 14:40:00,127.48,127.48,127.4,127.41,820.0,125.7052,125.7052,125.6264,125.6362,820.0
2024-09-18 14:45:00,127.35,127.53,127.32,127.53,1400.0,125.5771,125.7546,125.5475,125.7546,1400.0
2024-09-18 14:50:00,128.01,128.02,127.81,127.81,400.0,126.2279,126.2377,126.0307,126.0307,400.0
2024-09-18 14:55:00,127.96,127.96,127.75,127.75,800.0,126.1786,126.1786,125.9715,125.9715,800.0
2024-09-18 15:00:00,127.58,127.58,127.57,127.57,300.0,125.8039,125.8039,125.794,125.794,300.0
2024-09-18 15:05:00,127.56,127.69,127.5,127.69,300.0,125.7841,125.9123,125.725,125.9123,300.0
2024-09-18 15:10:00,127.83,128.0,127.83,127.98,300.0,126.0504,126.218,126.0504,126.1983,300.0
2024-09-18 15:15:00,128.15,128.15,128.02,128.02,605.0,126.3659,126.3659,126.2377,126.2377,605.0
2024-09-18 15:20:00,128.09,128.09,127.8,127.8,300.0,126.3068,126.3068,126.0208,126.0208,300.0
2024-09-18 15:25:00,127.94,128.14,127.94,128.11,1100.0,126.1588,126.3561,126.1588,126.3265,1100.0
2024-09-18 15:30:00,128.16,128.16,127.68,127.68,613.0,126.3758,126.3758,125.9025,125.9025,613.0
2024-09-18 15:35:00,127.63,127.79,127.63,127.79,300.0,125.8532,126.0109,125.8532,126.0109,300.0
2024-09-18 15:40:00,127.69,127.69,127.63,127.63,200.0,125.9123,125.9123,125.8532,125.8532,200.0
2024-09-18 15:45:00,127.59,127.61,127.55,127.55,992.0,125.8137,125.8334,125.7743,125.7743,992.0
2024-09-18 15:50:00,127.57,127.83,127.57,127.83,1190.0,125.794,126.0504,125.794,126.0504,1190.0
2024-09-18 15:55:00,127.79,127.83,127.67,127.67,2397.0,126.0109,126.0504,125.8926,125.8926,2397.0
2024-09-19 09:30:00,127.54,127.54,127.54,127.54,250.0,125.7644,125.7644,125.7644,125.7644,250.0
2024-09-19 09:35:00,126.94,126.98,126.6,126.6,1100.0,125.1728,125.2122,124.8375,124.8375,1100.0
2024-09-19 09:40:00,126.5,126.55,126.03,126.03,800.0,124.7389,124.7882,124.2754,124.2754,800.0
2024-09-19 09:45:00,125.85,126.36,125.85,126.36,1959.0,124.0979,124.6008,124.0979,124.6008,1959.0
2024-09-19 09:50:00,126.37,126.47,126.14,126.14,950.0,124.6107,124.7093,124.3839,124.3839,950.0
2024-09-19 09:55:00,126.02,126.09,126.02,126.09,366.0,124.2656,124.3346,124.2656,124.3346,366.0
2024-09-19 10:00:00,126.26,126.32,126.24,126.28,1425.0,124.5022,124.5614,124.4825,124.522,1425.0
2024-09-19 10:05:00,125.95,125.95,125.65,125.69,1017.0,124.1966,124.1966,123.9007,123.9402,1017.0
2024-09-19 10:10:00,125.69,125.89,125.64,125.64,1682.0,123.9402,124.1374,123.8909,123.8909,1682.0
2024-09-19 10:15:00,125.68,125.68,125.27,125.37,962.0,123.9303,123.9303,123.526,123.6246,962.0
2024-09-19 10:20:00,125.39,125.4,125.22,125.4,1400.0,123.6443,123.6542,123.4767,123.6542,1400.0
2024-09-19 10:25:00,125.15,125.5,125.15,125.5,950.0,123.4077,123.7528,123.4077,123.7528,950.0
2024-09-19 10:30:00,125.58,125.69,125.37,125.37,1150.0,123.8317,123.9402,123.6246,123.6246,1150.0
2024-09-19 10:35:00,125.49,125.55,125.49,125.55,400.0,123.743,123.8021,123.743,123.8021,400.0
2024-09-19 10:40:00,125.69,125.69,125.44,125.56,650.0,123.9402,123.9402,123.6937,123.812,650.0
2024-09-19 10:45:00,125.69,125.72,125.63,125.72,700.0,123.9402,123.9698,123.881,123.9698,700.0
2024-09-19 10:50:00,125.83,125.86,125.69,125.71,626.0,124.0782,124.1078,123.9402,123.9599,626.0
2024-09-19 10:55:00,125.74,125.74,125.54,125.54,350.0,123.9895,123.9895,123.7923,123.7923,350.0
2024-09-19 11:00:00,125.42,125.52,125.36,125.52,731.0,123.6739,123.7725,123.6148,123.7725,731.0
2024-09-19 11:05:00,125.5,125.5,125.32,125.32,550.0,123.7528,123.7528,123.5753,123.5753,550.0
2024-09-19 11:10:00,125.31,125.35,125.31,125.35,400.0,123.5655,123.6049,123.5655,123.6049,400.0
2024-09-19 11:15:00,125.31,125.41,125.31,125.41,700.0,123.5655,123.6641,123.5655,123.6641,700.0
2024-09-19 11:20:00,125.32,125.37,125.31,125.31,957.0,123.5753,123.6246,123.5655,123.5655,957.0
2024-09-19 11:25:00,125.01,125.02,124.95,125.02,1815.0,123.2696,123.2795,123.2105,123.2795,1815.0
2024-09-19 11:30:00,125.02,125.1,125.01,125.1,1101.0,123.2795,123.3584,123.2696,123.3584,1101.0
2024-09-19 11:35:00,125.13,125.14,124.9,124.9,651.0,123.388,123.3978,123.1612,123.1612,651.0
2024-09-19 11:40:00,124.74,125.03,124.74,125.03,1201.0,123.0034,123.2894,123.0034,123.2894,1201.0
2024-09-19 11:45:00,125.01,125.1,125.01,125.1,597.0,123.2696,123.3584,123.2696,123.3584,597.0
2024-09-19 11:50:00,125.03,125.03,124.94,124.98,852.0,123.2894,123.2894,123.2006,123.2401,852.0
2024-09-19 11:55:00,124.95,124.95,124.81,124.81,300.0,123.2105,123.2105,123.0724,123.0724,300.0
2024-09-19 12:00:00,124.69,124.79,124.58,124.58,751.0,122.9541,123.0527,122.8456,122.8456,751.0
2024-09-19 12:05:00,124.64,124.77,124.64,124.77,400.0,122.9048,123.033,122.9048,123.033,400.0
2024-09-19 12:10:00,124.71,124.71,124.55,124.55,400.0,122.9738,122.9738,122.816,122.816,400.0
2024-09-19 12:15:00,124.59,124.63,124.53,124.53,449.0,122.8555,122.8949,122.7963,122.7963,449.0
2024-09-19 12:20:00,124.52,124.55,124.52,124.55,501.0,122.7865,122.816,122.7865,122.816,501.0
2024-09-19 12:25:00,124.57,124.57,124.56,124.56,401.0,122.8358,122.8358,122.8259,122.8259,401.0
2024-09-19 12:30:00,124.55,124.74,124.55,124.7,610.0,122.816,123.0034,122.816,122.964,610.0
2024-09-19 12:35:00,124.67,124.75,124.61,124.73,1000.0,122.9344,123.0133,122.8752,122.9935,1000.0
2024-09-19 12:40:00,124.74,124.89,124.74,124.89,718.0,123.0034,123.1513,123.0034,123.1513,718.0
2024-09-19 12:45:00,124.89,124.89,124.84,124.84,300.0,123.1513,123.1513,123.102,123.102,300.0
2024-09-19 12:50:00,124.8,124.81,124.77,124.81,595.0,123.0626,123.0724,123.033,123.0724,595.0
2024-09-19 12:55:00,124.69,124.69,124.68,124.68,400.0,122.9541,122.9541,122.9442,122.9442,400.0
2024-09-19 13:00:00,124.72,124.79,124.72,124.79,450.0,122.9837,123.0527,122.9837,123.0527,450.0
2024-09-19 13:05:00,124.75,124.75,124.72,124.73,300.0,123.0133,123.0133,122.9837,122.9935,300.0
2024-09-19 13:10:00,124.66,124.77,124.66,124.76,700.0,122.9245,123.033,122.9245,123.0231,700.0
2024-09-19 13:15:00,124.85,124.9,124.85,124.9,400.0,123.1119,123.1612,123.1119,123.1612,400.0
2024-09-19 13:20:00,124.95,124.95,124.83,124.88,1000.0,123.2105,123.2105,123.0921,123.1414,1000.0
2024-09-19 13:25:00,124.96,124.98,124.89,124.96,1000.0,123.2203,123.2401,123.1513,123.2203,1000.0
2024-09-19 13:30:00,125.01,125.06,124.94,125.06,900.0,123.2696,123.3189,123.2006,123.3189,900.0
2024-09-19 13:35:00,125.07,125.14,125.07,125.14,1300.0,123.3288,123.3978,123.3288,123.3978,1300.0
2024-09-19 13:40:00,125.16,125.18,125.11,125.18,900.0,123.4175,123.4373,123.3682,123.4373,900.0
2024-09-19 13:45:00,125.17,125.17,124.99,124.99,500.0,123.4274,123.4274,123.2499,123.2499,500.0
2024-09-19 13:50:00,125.05,125.05,125.01,125.02,300.0,123.3091,123.3091,123.2696,123.2795,300.0
2024-09-19 13:55:00,125.08,125.08,125.07,125.07,200.0,123.3387,123.3387,123.3288,123.3288,200.0
2024-09-19 14:00:00,125.03,125.08,125.03,125.08,566.0,123.2894,123.3387,123.2894,123.3387,566.0
2024-09-19 14:05:00,125.18,125.46,125.17,125.46,769.0,123.4373,123.7134,123.4274,123.7134,769.0
2024-09-19 14:10:00,125.39,125.52,125.39,125.49,820.0,123.6443,123.7725,123.6443,123.743,820.0
2024-09-19 14:15:00,125.44,125.51,125.44,125.5,700.0,123.6937,123.7627,123.6937,123.7528,700.0
2024-09-19 14:20:00,125.55,125.55,125.47,125.47,849.0,123.8021,123.8021,123.7232,123.7232,849.0
2024-09-19 14:25:00,125.41,125.57,125.41,125.57,530.0,123.6641,123.8218,123.6641,123.8218,530.0
2024-09-19 14:30:00,125.6,125.6,125.6,125.6,100.0,123.8514,123.8514,123.8514,123.8514,100.0
2024-09-19 14:35:00,125.59,125.7,125.59,125.7,400.0,123.8416,123.95,123.8416,123.95,400.0
2024-09-19 14:40:00,125.71,125.73,125.68,125.73,300.0,123.9599,123.9796,123.9303,123.9796,300.0
2024-09-19 14:45:00,125.74,125.74,125.56,125.56,950.0,123.9895,123.9895,123.812,123.812,950.0
2024-09-19 14:50:00,125.51,125.51,125.42,125.42,1155.0,123.7627,123.7627,123.6739,123.6739,1155.0
2024-09-19 14:55:00,125.36,125.38,125.36,125.36,1000.0,123.6148,123.6345,123.6148,123.6148,1000.0
2024-09-19 15:00:00,125.33,125.57,125.33,125.52,800.0,123.5852,123.8218,123.5852,123.7725,800.0
2024-09-19 15:05:00,125.56,125.75,125.56,125.71,1200.0,123.812,123.9993,123.812,123.9599,1200.0
2024-09-19 15:10:00,125.69,125.78,125.69,125.77,854.0,123.9402,124.0289,123.9402,124.0191,854.0
2024-09-19 15:15:00,125.72,125.76,125.62,125.62,2455.0,123.9698,124.0092,123.8711,123.8711,2455.0
2024-09-19 15:20:00,125.59,125.61,125.43,125.43,1700.0,123.8416,123.8613,123.6838,123.6838,1700.0
2024-09-19 15:25:00,125.49,125.56,125.43,125.47,1722.0,123.743,123.812,123.6838,123.7232,1722.0
2024-09-19 15:30:00,125.44,125.44,125.31,125.38,1781.0,123.6937,123.6937,123.5655,123.6345,1781.0
2024-09-19 15:35:00,125.39,125.44,125.35,125.35,1746.0,123.6443,123.6937,123.6049,123.6049,1746.0
2024-09-19 15:40:00,125.35,125.39,125.28,125.28,1691.0,123.6049,123.6443,123.5359,123.5359,1691.0
2024-09-19 15:45:00,125.29,125.56,125.29,125.56,2071.0,123.5457,123.812,123.5457,123.812,2071.0
2024-09-19 15:50:00,125.57,125.61,125.44,125.58,5957.0,123.8218,123.8613,123.6937,123.8317,5957.0
2024-09-19 15:55:00,125.48,125.59,125.37,125.4,16560.0,123.7331,123.8416,123.6246,123.6542,16560.0
2024-09-20 09:30:00,124.18,125.14,124.18,125.04,1471.0,122.4512,123.3978,122.4512,123.2992,1471.0
2024-09-20 09:35:00,125.22,125.22,125.22,125.22,100.0,123.4767,123.4767,123.4767,123.4767,100.0
2024-09-20 09:40:00,125.38,125.46,125.38,125.46,200.0,123.6345,123.7134,123.6345,123.7134,200.0
2024-09-20 09:45:00,125.77,126.14,125.77,126.14,463.0,124.0191,124.3839,124.0191,124.3839,463.0
2024-09-20 09:50:00,126.14,126.14,126.14,126.14,0.0,124.3839,124.3839,124.3839,124.3839,0.0
2024-09-20 09:55:00,125.96,125.97,125.91,125.91,514.0,124.2064,124.2163,124.1571,124.1571,514.0
2024-09-20 10:00:00,126.02,126.06,125.94,126.06,500.0,124.2656,124.305,124.1867,124.305,500.0
2024-09-20 10:05:00,126.06,126.06,126.01,126.01,1547.0,124.305,124.305,124.2557,124.2557,1547.0
2024-09-20 10:10:00,126.1,126.12,125.92,125.92,300.0,124.3445,124.3642,124.167,124.167,300.0
2024-09-20 10:15:00,126.11,126.13,126.11,126.13,200.0,124.3543,124.374,124.3543,124.374,200.0
2024-09-20 10:20:00,126.05,126.05,125.89,125.89,650.0,124.2952,124.2952,124.1374,124.1374,650.0
2024-09-20 10:25:00,125.87,126.09,125.87,126.09,800.0,124.1177,124.3346,124.1177,124.3346,800.0
2024-09-20 10:30:00,125.96,126.01,125.96,126.01,585.0,124.2064,124.2557,124.2064,124.2557,585.0
2024-09-20 10:35:00,125.74,125.76,125.74,125.76,276.0,123.9895,124.0092,123.9895,124.0092,276.0
2024-09-20 10:40:00,125.58,125.58,125.49,125.49,200.0,123.8317,123.8317,123.743,123.743,200.0
2024-09-20 10:45:00,125.57,125.87,125.57,125.87,445.0,123.8218,124.1177,123.8218,124.1177,445.0
2024-09-20 10:50:00,125.82,125.91,125.82,125.91,400.0,124.0684,124.1571,124.0684,124.1571,400.0
2024-09-20 10:55:00,125.9,125.9,125.84,125.84,400.0,124.1472,124.1472,124.0881,124.0881,400.0
2024-09-20 11:00:00,125.73,125.73,125.65,125.65,200.0,123.9796,123.9796,123.9007,123.9007,200.0
2024-09-20 11:05:00,125.94,125.94,125.94,125.94,100.0,124.1867,124.1867,124.1867,124.1867,100.0
2024-09-20 11:10:00,125.94,125.94,125.94,125.94,0.0,124.1867,124.1867,124.1867,124.1867,0.0
2024-09-20 11:15:00,125.89,125.9,125.89,125.9,257.0,124.1374,124.1472,124.1374,124.1472,257.0
2024-09-20 11:20:00,125.96,125.96,125.88,125.88,600.0,124.2064,124.2064,124.1275,124.1275,600.0
2024-09-20 11:25:00,125.88,125.88,125.83,125.83,200.0,124.1275,124.1275,124.0782,124.0782,200.0
2024-09-20 11:30:00,125.8,125.83,125.8,125.83,300.0,124.0486,124.0782,124.0486,124.0782,300.0
2024-09-20 11:35:00,125.86,125.86,125.85,125.85,300.0,124.1078,124.1078,124.0979,124.0979,300.0
2024-09-20 11:40:00,125.77,125.77,125.74,125.74,200.0,124.0191,124.0191,123.9895,123.9895,200.0
2024-09-20 11:45:00,125.78,125.78,125.78,125.78,200.0,124.0289,124.0289,124.0289,124.0289,200.0
2024-09-20 11:50:00,125.55,125.55,125.55,125.55,100.0,123.8021,123.8021,123.8021,123.8021,100.0
2024-09-20 11:55:00,125.63,125.63,125.54,125.55,685.0,123.881,123.881,123.7923,123.8021,685.0
2024-09-20 12:00:00,125.51,125.51,125.43,125.43,500.0,123.7627,123.7627,123.6838,123.6838,500.0
2024-09-20 12:05:00,125.35,125.35,125.27,125.27,200.0,123.6049,123.6049,123.526,123.526,200.0
2024-09-20 12:10:00,125.31,125.31,125.31,125.31,200.0,123.5655,123.5655,123.5655,123.5655,200.0
2024-09-20 12:15:00,125.31,125.31,125.31,125.31,0.0,123.5655,123.5655,123.5655,123.5655,0.0
2024-09-20 12:20:00,125.33,125.42,125.33,125.4,988.0,123.5852,123.6739,123.5852,123.6542,988.0
2024-09-20 12:25:00,125.45,125.48,125.45,125.48,200.0,123.7035,123.7331,123.7035,123.7331,200.0
2024-09-20 12:30:00,125.58,125.63,125.58,125.63,200.0,123.8317,123.881,123.8317,123.881,200.0
2024-09-20 12:35:00,125.66,125.67,125.58,125.58,500.0,123.9106,123.9204,123.8317,123.8317,500.0
2024-09-20 12:40:00,125.56,125.64,125.56,125.64,200.0,123.812,123.8909,123.812,123.8909,200.0
2024-09-20 12:45:00,125.63,125.66,125.62,125.64,700.0,123.881,123.9106,123.8711,123.8909,700.0
2024-09-20 12:50:00,125.64,125.64,125.64,125.64,100.0,123.8909,123.8909,123.8909,123.8909,100.0
2024-09-20 12:55:00,125.64,125.64,125.64,125.64,0.0,123.8909,123.8909,123.8909,123.8909,0.0
2024-09-20 13:00:00,125.69,125.76,125.69,125.72,400.0,123.9402,124.0092,123.9402,123.9698,400.0
2024-09-20 13:05:00,125.72,125.72,125.72,125.72,0.0,123.9698,123.9698,123.9698,123.9698,0.0
2024-09-20 13:10:00,125.84,125.95,125.84,125.95,285.0,124.0881,124.1966,124.0881,124.1966,285.0
2024-09-20 13:15:00,125.96,125.96,125.79,125.79,939.0,124.2064,124.2064,124.0388,124.0388,939.0
2024-09-20 13:20:00,125.76,125.76,125.76,125.76,100.0,124.0092,124.0092,124.0092,124.0092,100.0
2024-09-20 13:25:00,125.72,125.73,125.72,125.73,200.0,123.9698,123.9796,123.9698,123.9796,200.0
2024-09-20 13:30:00,125.78,125.78,125.78,125.78,100.0,124.0289,124.0289,124.0289,124.0289,100.0
2024-09-20 13:35:00,125.71,125.71,125.71,125.71,100.0,123.9599,123.9599,123.9599,123.9599,100.0
2024-09-20 13:40:00,125.68,125.76,125.68,125.76,500.0,123.9303,124.0092,123.9303,124.0092,500.0
2024-09-20 13:45:00,125.71,125.71,125.69,125.69,200.0,123.9599,123.9599,123.9402,123.9402,200.0
2024-09-20 13:50:00,125.63,125.63,125.58,125.61,400.0,123.881,123.881,123.8317,123.8613,400.0
2024-09-20 13:55:00,125.58,125.58,125.53,125.53,400.0,123.8317,123.8317,123.7824,123.7824,400.0
2024-09-20 14:00:00,125.52,125.52,125.25,125.25,893.0,123.7725,123.7725,123.5063,123.5063,893.0
2024-09-20 14:05:00,125.25,125.34,125.24,125.24,3004.0,123.5063,123.595,123.4964,123.4964,3004.0
2024-09-20 14:10:00,125.28,125.29,125.23,125.23,300.0,123.5359,123.5457,123.4866,123.4866,300.0
2024-09-20 14:15:00,125.23,125.23,125.16,125.19,400.0,123.4866,123.4866,123.4175,123.4471,400.0
2024-09-20 14:20:00,125.14,125.28,125.14,125.27,1468.0,123.3978,123.5359,123.3978,123.526,1468.0
2024-09-20 14:25:00,125.28,125.31,125.28,125.3,1210.0,123.5359,123.5655,123.5359,123.5556,1210.0
2024-09-20 14:30:00,125.3,125.3,125.27,125.27,400.0,123.5556,123.5556,123.526,123.526,400.0
2024-09-20 14:35:00,125.27,125.3,125.19,125.3,1253.0,123.526,123.5556,123.4471,123.5556,1253.0
2024-09-20 14:40:00,125.28,125.54,125.27,125.53,1847.0,123.5359,123.7923,123.526,123.7824,1847.0
2024-09-20 14:45:00,125.56,125.67,125.56,125.64,4698.0,123.812,123.9204,123.812,123.8909,4698.0
2024-09-20 14:50:00,125.67,125.73,125.67,125.73,3906.0,123.9204,123.9796,123.9204,123.9796,3906.0
2024-09-20 14:55:00,125.69,125.69,125.6,125.66,3821.0,123.9402,123.9402,123.8514,123.9106,3821.0
2024-09-20 15:00:00,125.64,125.76,125.63,125.76,2768.0,123.8909,124.0092,123.881,124.0092,2768.0
2024-09-20 15:05:00,125.83,125.83,125.71,125.71,2337.0,124.0782,124.0782,123.9599,123.9599,2337.0
2024-09-20 15:10:00,125.72,125.75,125.52,125.52,4321.0,123.9698,123.9993,123.7725,123.7725,4321.0
2024-09-20 15:15:00,125.48,125.57,125.42,125.54,2646.0,123.7331,123.8218,123.6739,123.7923,2646.0
2024-09-20 15:20:00,125.62,125.73,125.5,125.6,3961.0,123.8711,123.9796,123.7528,123.8514,3961.0
2024-09-20 15:25:00,125.62,125.72,125.61,125.65,2967.0,123.8711,123.9698,123.8613,123.9007,2967.0
2024-09-20 15:30:00,125.64,125.64,125.49,125.49,400.0,123.8909,123.8909,123.743,123.743,400.0
2024-09-20 15:35:00,125.43,125.76,125.39,125.76,1300.0,123.6838,124.0092,123.6443,124.0092,1300.0
2024-09-20 15:40:00,125.75,126.05,125.7,125.94,4313.0,123.9993,124.2952,123.95,124.1867,4313.0
2024-09-20 15:45:00,125.9,126.1,125.83,125.83,4163.0,124.1472,124.3445,124.0782,124.0782,4163.0
2024-09-20 15:50:00,125.85,125.96,125.71,125.72,4317.0,124.0979,124.2064,123.9599,123.9698,4317.0
2024-09-20 15:55:00,125.81,125.81,125.13,125.29,41554.0,124.0585,124.0585,123.388,123.5457,41554.0
2024-09-23 09:30:00,126.44,126.47,126.42,126.42,300.0,124.6797,124.7093,124.66,124.66,300.0
2024-09-23 09:35:00,125.62,126.17,125.58,126.17,500.0,123.8711,124.4135,123.8317,124.4135,500.0
2024-09-23 09:40:00,126.47,126.47,126.47,126.47,300.0,124.7093,124.7093,124.7093,124.7093,300.0
2024-09-23 09:45:00,126.54,126.83,126.45,126.65,1505.0,124.7783,125.0643,124.6896,124.8868,1505.0
2024-09-23 09:50:00,126.51,126.54,126.45,126.45,500.0,124.7488,124.7783,124.6896,124.6896,500.0
2024-09-23 09:55:00,126.45,126.69,126.45,126.68,400.0,124.6896,124.9262,124.6896,124.9164,400.0
2024-09-23 10:00:00,127.0,127.2,127.0,127.19,950.0,125.2319,125.4291,125.2319,125.4193,950.0
2024-09-23 10:05:00,127.19,127.33,127.1,127.33,4200.0,125.4193,125.5573,125.3305,125.5573,4200.0
2024-09-23 10:10:00,127.33,127.33,127.18,127.18,1800.0,125.5573,125.5573,125.4094,125.4094,1800.0
2024-09-23 10:15:00,127.31,127.31,127.31,127.31,200.0,125.5376,125.5376,125.5376,125.5376,200.0
2024-09-23 10:20:00,127.37,127.43,127.34,127.42,1700.0,125.5968,125.6559,125.5672,125.6461,1700.0
2024-09-23 10:25:00,127.35,127.35,127.29,127.29,600.0,125.5771,125.5771,125.5179,125.5179,600.0
2024-09-23 10:30:00,127.31,127.35,127.31,127.33,1893.0,125.5376,125.5771,125.5376,125.5573,1893.0
2024-09-23 10:35:00,127.35,127.43,127.35,127.43,3600.0,125.5771,125.6559,125.5771,125.6559,3600.0
2024-09-23 10:40:00,127.43,127.51,127.43,127.51,600.0,125.6559,125.7348,125.6559,125.7348,600.0
2024-09-23 10:45:00,127.35,127.35,127.28,127.28,200.0,125.5771,125.5771,125.508,125.508,200.0
2024-09-23 10:50:00,127.14,127.14,127.14,127.14,100.0,125.37,125.37,125.37,125.37,100.0
2024-09-23 10:55:00,127.28,127.28,127.28,127.28,200.0,125.508,125.508,125.508,125.508,200.0
2024-09-23 11:00:00,127.3,127.3,127.28,127.28,258.0,125.5278,125.5278,125.508,125.508,258.0
2024-09-23 11:05:00,127.42,127.42,127.42,127.42,100.0,125.6461,125.6461,125.6461,125.6461,100.0
2024-09-23 11:10:00,127.52,127.52,127.48,127.52,1479.0,125.7447,125.7447,125.7052,125.7447,1479.0
2024-09-23 11:15:00,127.52,127.52,127.52,127.52,2500.0,125.7447,125.7447,125.7447,125.7447,2500.0
2024-09-23 11:20:00,127.69,127.73,127.67,127.67,3203.0,125.9123,125.9518,125.8926,125.8926,3203.0
2024-09-23 11:25:00,127.63,127.67,127.6,127.67,4600.0,125.8532,125.8926,125.8236,125.8926,4600.0
2024-09-23 11:30:00,127.56,127.56,127.56,127.56,200.0,125.7841,125.7841,125.7841,125.7841,200.0
2024-09-23 11:35:00,127.61,127.67,127.61,127.65,700.0,125.8334,125.8926,125.8334,125.8729,700.0
2024-09-23 11:40:00,127.6,127.6,127.48,127.48,457.0,125.8236,125.8236,125.7052,125.7052,457.0
2024-09-23 11:45:00,127.45,127.57,127.45,127.57,300.0,125.6757,125.794,125.6757,125.794,300.0
2024-09-23 11:50:00,127.54,127.56,127.54,127.55,510.0,125.7644,125.7841,125.7644,125.7743,510.0
2024-09-23 11:55:00,127.43,127.43,127.43,127.43,100.0,125.6559,125.6559,125.6559,125.6559,100.0
2024-09-23 12:00:00,127.46,127.46,127.46,127.46,100.0,125.6855,125.6855,125.6855,125.6855,100.0
2024-09-23 12:05:00,127.66,127.66,127.66,127.66,100.0,125.8827,125.8827,125.8827,125.8827,100.0
2024-09-23 12:10:00,127.52,127.54,127.52,127.53,500.0,125.7447,125.7644,125.7447,125.7546,500.0
2024-09-23 12:15:00,127.53,127.53,127.53,127.53,300.0,125.7546,125.7546,125.7546,125.7546,300.0
2024-09-23 12:20:00,127.5,127.5,127.46,127.46,272.0,125.725,125.725,125.6855,125.6855,272.0
2024-09-23 12:25:00,127.5,127.5,127.48,127.48,200.0,125.725,125.725,125.7052,125.7052,200.0
2024-09-23 12:30:00,127.43,127.47,127.43,127.47,300.0,125.6559,125.6954,125.6559,125.6954,300.0
2024-09-23 12:35:00,127.47,127.47,127.47,127.47,0.0,125.6954,125.6954,125.6954,125.6954,0.0
2024-09-23 12:40:00,127.31,127.31,127.26,127.26,300.0,125.5376,125.5376,125.4883,125.4883,300.0
2024-09-23 12:45:00,127.16,127.16,127.16,127.16,100.0,125.3897,125.3897,125.3897,125.3897,100.0
2024-09-23 12:50:00,127.33,127.33,127.31,127.32,600.0,125.5573,125.5573,125.5376,125.5475,600.0
2024-09-23 12:55:00,127.29,127.29,127.27,127.27,200.0,125.5179,125.5179,125.4982,125.4982,200.0
2024-09-23 13:00:00,127.27,127.27,127.27,127.27,0.0,125.4982,125.4982,125.4982,125.4982,0.0
2024-09-23 13:05:00,127.15,127.15,127.15,127.15,200.0,125.3798,125.3798,125.3798,125.3798,200.0
2024-09-23 13:10:00,127.22,127.22,127.22,127.22,100.0,125.4489,125.4489,125.4489,125.4489,100.0
2024-09-23 13:15:00,127.29,127.29,127.29,127.29,100.0,125.5179,125.5179,125.5179,125.5179,100.0
2024-09-23 13:20:00,127.24,127.24,127.24,127.24,300.0,125.4686,125.4686,125.4686,125.4686,300.0
2024-09-23 13:25:00,127.24,127.24,127.24,127.24,0.0,125.4686,125.4686,125.4686,125.4686,0.0
2024-09-23 13:30:00,127.24,127.24,127.24,127.24,0.0,125.4686,125.4686,125.4686,125.4686,0.0
2024-09-23 13:35:00,127.32,127.32,127.32,127.32,100.0,125.5475,125.5475,125.5475,125.5475,100.0
2024-09-23 13:40:00,127.46,127.46,127.46,127.46,200.0,125.6855,125.6855,125.6855,125.6855,200.0
2024-09-23 13:45:00,127.47,127.47,127.45,127.45,300.0,125.6954,125.6954,125.6757,125.6757,300.0
2024-09-23 13:50:00,127.45,127.45,127.45,127.45,0.0,125.6757,125.6757,125.6757,125.6757,0.0
2024-09-23 13:55:00,127.45,127.45,127.45,127.45,0.0,125.6757,125.6757,125.6757,125.6757,0.0
2024-09-23 14:00:00,127.67,127.77,127.67,127.77,200.0,125.8926,125.9912,125.8926,125.9912,200.0
2024-09-23 14:05:00,127.85,127.85,127.85,127.85,200.0,126.0701,126.0701,126.0701,126.0701,200.0
2024-09-23 14:10:00,127.85,127.85,127.85,127.85,200.0,126.0701,126.0701,126.0701,126.0701,200.0
2024-09-23 14:15:00,127.71,127.71,127.7,127.7,1200.0,125.932,125.932,125.9222,125.9222,1200.0
2024-09-23 14:20:00,127.7,127.75,127.7,127.75,5981.0,125.9222,125.9715,125.9222,125.9715,5981.0
2024-09-23 14:25:00,127.75,127.75,127.72,127.72,1520.0,125.9715,125.9715,125.9419,125.9419,1520.0
2024-09-23 14:30:00,127.72,127.72,127.69,127.72,600.0,125.9419,125.9419,125.9123,125.9419,600.0
2024-09-23 14:35:00,127.72,127.72,127.72,127.72,100.0,125.9419,125.9419,125.9419,125.9419,100.0
2024-09-23 14:40:00,127.77,127.77,127.74,127.74,300.0,125.9912,125.9912,125.9616,125.9616,300.0
2024-09-23 14:45:00,128.0,128.0,127.98,128.0,500.0,126.218,126.218,126.1983,126.218,500.0
2024-09-23 14:50:00,127.96,128.03,127.95,128.03,490.0,126.1786,126.2476,126.1687,126.2476,490.0
2024-09-23 14:55:00,128.04,128.04,128.01,128.01,1400.0,126.2575,126.2575,126.2279,126.2279,1400.0
2024-09-23 15:00:00,127.99,127.99,127.93,127.93,300.0,126.2081,126.2081,126.149,126.149,300.0
2024-09-23 15:05:00,127.99,127.99,127.99,127.99,100.0,126.2081,126.2081,126.2081,126.2081,100.0
2024-09-23 15:10:00,128.03,128.1,127.96,128.1,6299.0,126.2476,126.3166,126.1786,126.3166,6299.0
2024-09-23 15:15:00,128.17,128.28,128.17,128.28,400.0,126.3856,126.4941,126.3856,126.4941,400.0
2024-09-23 15:20:00,128.15,128.2,128.15,128.2,300.0,126.3659,126.4152,126.3659,126.4152,300.0
2024-09-23 15:25:00,128.21,128.26,128.21,128.25,400.0,126.4251,126.4744,126.4251,126.4645,400.0
2024-09-23 15:30:00,128.31,128.42,128.3,128.4,5110.0,126.5237,126.6322,126.5138,126.6124,5110.0
2024-09-23 15:35:00,128.4,128.61,128.4,128.6,3200.0,126.6124,126.8195,126.6124,126.8097,3200.0
2024-09-23 15:40:00,128.6,128.6,128.5,128.54,1357.0,126.8097,126.8097,126.711,126.7505,1357.0
2024-09-23 15:45:00,128.49,128.55,128.39,128.4,1516.0,126.7012,126.7604,126.6026,126.6124,1516.0
2024-09-23 15:50:00,128.38,128.6,128.38,128.54,2895.0,126.5927,126.8097,126.5927,126.7505,2895.0
2024-09-23 15:55:00,128.6,128.71,128.53,128.64,11783.0,126.8097,126.9181,126.7406,126.8491,11783.0
2024-09-24 09:30:00,127.13,128.21,126.97,128.21,957.0,125.3601,126.4251,125.2023,126.4251,957.0
2024-09-24 09:35:00,127.7,127.7,127.55,127.55,250.0,125.9222,125.9222,125.7743,125.7743,250.0
2024-09-24 09:40:00,127.28,127.28,127.28,127.28,100.0,125.508,125.508,125.508,125.508,100.0
2024-09-24 09:45:00,127.59,127.74,127.46,127.73,900.0,125.8137,125.9616,125.6855,125.9518,900.0
2024-09-24 09:50:00,127.73,127.73,127.73,127.73,0.0,125.9518,125.9518,125.9518,125.9518,0.0
2024-09-24 09:55:00,127.48,127.61,127.48,127.61,200.0,125.7052,125.8334,125.7052,125.8334,200.0
2024-09-24 10:00:00,127.61,127.61,127.61,127.61,0.0,125.8334,125.8334,125.8334,125.8334,0.0
2024-09-24 10:05:00,128.01,128.01,128.01,128.01,100.0,126.2279,126.2279,126.2279,126.2279,100.0
2024-09-24 10:10:00,128.11,128.11,127.66,127.66,477.0,126.3265,126.3265,125.8827,125.8827,477.0
2024-09-24 10:15:00,127.76,127.76,127.76,127.76,200.0,125.9814,125.9814,125.9814,125.9814,200.0
2024-09-24 10:20:00,128.07,128.16,128.07,128.16,1870.0,126.287,126.3758,126.287,126.3758,1870.0
2024-09-24 10:25:00,128.24,128.24,128.24,128.24,1500.0,126.4547,126.4547,126.4547,126.4547,1500.0
2024-09-24 10:30:00,128.24,128.35,128.24,128.35,1400.0,126.4547,126.5631,126.4547,126.5631,1400.0
2024-09-24 10:35:00,128.28,128.3,128.0,128.0,400.0,126.4941,126.5138,126.218,126.218,400.0
2024-09-24 10:40:00,128.15,128.15,128.11,128.13,557.0,126.3659,126.3659,126.3265,126.3462,557.0
2024-09-24 10:45:00,128.13,128.13,128.07,128.13,550.0,126.3462,126.3462,126.287,126.3462,550.0
2024-09-24 10:50:00,127.8,127.8,127.77,127.77,200.0,126.0208,126.0208,125.9912,125.9912,200.0
2024-09-24 10:55:00,127.59,127.59,127.59,127.59,100.0,125.8137,125.8137,125.8137,125.8137,100.0
2024-09-24 11:00:00,127.57,127.57,127.43,127.43,257.0,125.794,125.794,125.6559,125.6559,257.0
2024-09-24 11:05:00,127.43,127.43,127.43,127.43,0.0,125.6559,125.6559,125.6559,125.6559,0.0
2024-09-24 11:10:00,127.38,127.38,127.38,127.38,100.0,125.6066,125.6066,125.6066,125.6066,100.0
2024-09-24 11:15:00,127.38,127.38,127.38,127.38,0.0,125.6066,125.6066,125.6066,125.6066,0.0
2024-09-24 11:20:00,127.38,127.38,127.38,127.38,0.0,125.6066,125.6066,125.6066,125.6066,0.0
2024-09-24 11:25:00,127.73,127.73,127.73,127.73,100.0,125.9518,125.9518,125.9518,125.9518,100.0
2024-09-24 11:30:00,127.73,127.73,127.73,127.73,0.0,125.9518,125.9518,125.9518,125.9518,0.0
2024-09-24 11:35:00,127.81,127.81,127.46,127.46,310.0,126.0307,126.0307,125.6855,125.6855,310.0
2024-09-24 11:40:00,127.5,127.5,127.5,127.5,104.0,125.725,125.725,125.725,125.725,104.0
2024-09-24 11:45:00,127.5,127.5,127.5,127.5,0.0,125.725,125.725,125.725,125.725,0.0
2024-09-24 11:50:00,127.3,127.39,127.3,127.39,300.0,125.5278,125.6165,125.5278,125.6165,300.0
2024-09-24 11:55:00,127.39,127.39,127.39,127.39,0.0,125.6165,125.6165,125.6165,125.6165,0.0
2024-09-24 12:00:00,127.39,127.39,127.39,127.39,0.0,125.6165,125.6165,125.6165,125.6165,0.0
2024-09-24 12:05:00,127.23,127.23,127.18,127.18,600.0,125.4587,125.4587,125.4094,125.4094,600.0
2024-09-24 12:10:00,127.15,127.16,127.15,127.16,300.0,125.3798,125.3897,125.3798,125.3897,300.0
2024-09-24 12:15:00,127.21,127.37,127.21,127.36,1300.0,125.439,125.5968,125.439,125.5869,1300.0
2024-09-24 12:20:00,127.47,127.64,127.47,127.64,650.0,125.6954,125.863,125.6954,125.863,650.0
2024-09-24 12:25:00,127.66,127.66,127.62,127.65,600.0,125.8827,125.8827,125.8433,125.8729,600.0
2024-09-24 12:30:00,127.64,127.64,127.64,127.64,100.0,125.863,125.863,125.863,125.863,100.0
2024-09-24 12:35:00,127.64,127.64,127.64,127.64,0.0,125.863,125.863,125.863,125.863,0.0
2024-09-24 12:40:00,127.64,127.64,127.64,127.64,0.0,125.863,125.863,125.863,125.863,0.0
2024-09-24 12:45:00,127.64,127.64,127.64,127.64,0.0,125.863,125.863,125.863,125.863,0.0
2024-09-24 12:50:00,127.54,127.54,127.54,127.54,100.0,125.7644,125.7644,125.7644,125.7644,100.0
2024-09-24 12:55:00,127.54,127.54,127.54,127.54,0.0,125.7644,125.7644,125.7644,125.7644,0.0
2024-09-24 13:00:00,127.38,127.4,127.38,127.38,300.0,125.6066,125.6264,125.6066,125.6066,300.0
2024-09-24 13:05:00,127.41,127.42,127.36,127.37,779.0,125.6362,125.6461,125.5869,125.5968,779.0
2024-09-24 13:10:00,127.4,127.45,127.4,127.45,393.0,125.6264,125.6757,125.6264,125.6757,393.0
2024-09-24 13:15:00,127.4,127.52,127.4,127.52,274.0,125.6264,125.7447,125.6264,125.7447,274.0
2024-09-24 13:20:00,127.52,127.52,127.52,127.52,100.0,125.7447,125.7447,125.7447,125.7447,100.0
2024-09-24 13:25:00,127.45,127.58,127.45,127.58,200.0,125.6757,125.8039,125.6757,125.8039,200.0
2024-09-24 13:30:00,127.66,127.66,127.66,127.66,100.0,125.8827,125.8827,125.8827,125.8827,100.0
2024-09-24 13:35:00,127.66,127.66,127.66,127.66,0.0,125.8827,125.8827,125.8827,125.8827,0.0
2024-09-24 13:40:00,127.84,127.84,127.84,127.84,100.0,126.0602,126.0602,126.0602,126.0602,100.0
2024-09-24 13:45:00,127.82,127.82,127.79,127.79,400.0,126.0405,126.0405,126.0109,126.0109,400.0
2024-09-24 13:50:00,127.79,127.79,127.79,127.79,0.0,126.0109,126.0109,126.0109,126.0109,0.0
2024-09-24 13:55:00,127.79,127.79,127.79,127.79,0.0,126.0109,126.0109,126.0109,126.0109,0.0
2024-09-24 14:00:00,127.9,127.9,127.9,127.9,100.0,126.1194,126.1194,126.1194,126.1194,100.0
2024-09-24 14:05:00,127.9,127.9,127.9,127.9,0.0,126.1194,126.1194,126.1194,126.1194,0.0
2024-09-24 14:10:00,127.71,127.71,127.71,127.71,100.0,125.932,125.932,125.932,125.932,100.0
2024-09-24 14:15:00,127.71,127.71,127.71,127.71,0.0,125.932,125.932,125.932,125.932,0.0
2024-09-24 14:20:00,127.71,127.71,127.71,127.71,0.0,125.932,125.932,125.932,125.932,0.0
2024-09-24 14:25:00,127.71,127.71,127.71,127.71,0.0,125.932,125.932,125.932,125.932,0.0
2024-09-24 14:30:00,127.71,127.71,127.71,127.71,0.0,125.932,125.932,125.932,125.932,0.0
2024-09-24 14:35:00,127.72,127.8,127.72,127.8,200.0,125.9419,126.0208,125.9419,126.0208,200.0
2024-09-24 14:40:00,127.8,127.8,127.8,127.8,0.0,126.0208,126.0208,126.0208,126.0208,0.0
2024-09-24 14:45:00,127.87,127.87,127.87,127.87,110.0,126.0898,126.0898,126.0898,126.0898,110.0
2024-09-24 14:50:00,127.88,127.88,127.82,127.82,200.0,126.0997,126.0997,126.0405,126.0405,200.0
2024-09-24 14:55:00,127.75,127.75,127.75,127.75,100.0,125.9715,125.9715,125.9715,125.9715,100.0
2024-09-24 15:00:00,127.75,127.75,127.75,127.75,0.0,125.9715,125.9715,125.9715,125.9715,0.0
2024-09-24 15:05:00,127.7,127.7,127.52,127.54,1215.0,125.9222,125.9222,125.7447,125.7644,1215.0
2024-09-24 15:10:00,127.68,127.68,127.68,127.68,100.0,125.9025,125.9025,125.9025,125.9025,100.0
2024-09-24 15:15:00,127.79,127.79,127.7,127.72,700.0,126.0109,126.0109,125.9222,125.9419,700.0
2024-09-24 15:20:00,127.71,127.71,127.68,127.68,200.0,125.932,125.932,125.9025,125.9025,200.0
2024-09-24 15:25:00,127.71,127.74,127.69,127.69,400.0,125.932,125.9616,125.9123,125.9123,400.0
2024-09-24 15:30:00,127.65,127.67,127.62,127.67,300.0,125.8729,125.8926,125.8433,125.8926,300.0
2024-09-24 15:35:00,127.67,127.7,127.57,127.57,652.0,125.8926,125.9222,125.794,125.794,652.0
2024-09-24 15:40:00,127.55,127.58,127.55,127.57,400.0,125.7743,125.8039,125.7743,125.794,400.0
2024-09-24 15:45:00,127.6,127.61,127.6,127.61,200.0,125.8236,125.8334,125.8236,125.8334,200.0
2024-09-24 15:50:00,127.6,127.91,127.6,127.85,2194.0,125.8236,126.1293,125.8236,126.0701,2194.0
2024-09-24 15:55:00,127.8,128.03,127.6,127.64,11188.0,126.0208,126.2476,125.8236,125.863,11188.0
2024-09-25 09:30:00,128.77,129.1,128.77,129.07,3821.0,126.9773,127.3027,126.9773,127.2731,3821.0
2024-09-25 09:35:00,129.13,129.13,129.13,129.13,100.0,127.3323,127.3323,127.3323,127.3323,100.0
2024-09-25 09:40:00,129.13,129.13,129.13,129.13,0.0,127.3323,127.3323,127.3323,127.3323,0.0
2024-09-25 09:45:00,129.13,129.13,129.13,129.13,0.0,127.3323,127.3323,127.3323,127.3323,0.0
2024-09-25 09:50:00,128.76,128.86,128.76,128.86,403.0,126.9674,127.066,126.9674,127.066,403.0
2024-09-25 09:55:00,128.51,128.59,128.51,128.59,200.0,126.7209,126.7998,126.7209,126.7998,200.0
2024-09-25 10:00:00,128.58,128.96,128.58,128.85,831.0,126.7899,127.1646,126.7899,127.0562,831.0
2024-09-25 10:05:00,128.73,128.81,128.55,128.55,700.0,126.9378,127.0167,126.7604,126.7604,700.0
2024-09-25 10:10:00,128.46,128.46,128.46,128.46,100.0,126.6716,126.6716,126.6716,126.6716,100.0
2024-09-25 10:15:00,128.55,128.55,128.49,128.49,200.0,126.7604,126.7604,126.7012,126.7012,200.0
2024-09-25 10:20:00,128.39,128.39,128.39,128.39,100.0,126.6026,126.6026,126.6026,126.6026,100.0
2024-09-25 10:25:00,128.53,128.8,128.53,128.8,200.0,126.7406,127.0069,126.7406,127.0069,200.0
2024-09-25 10:30:00,128.8,128.8,128.8,128.8,0.0,127.0069,127.0069,127.0069,127.0069,0.0
2024-09-25 10:35:00,128.8,128.8,128.8,128.8,0.0,127.0069,127.0069,127.0069,127.0069,0.0
2024-09-25 10:40:00,128.8,128.8,128.8,128.8,0.0,127.0069,127.0069,127.0069,127.0069,0.0
2024-09-25 10:45:00,128.8,128.8,128.8,128.8,0.0,127.0069,127.0069,127.0069,127.0069,0.0
2024-09-25 10:50:00,128.62,128.62,128.62,128.62,100.0,126.8294,126.8294,126.8294,126.8294,100.0
2024-09-25 10:55:00,128.73,128.94,128.73,128.9,814.0,126.9378,127.1449,126.9378,127.1055,814.0
2024-09-25 11:00:00,128.81,128.81,128.81,128.81,100.0,127.0167,127.0167,127.0167,127.0167,100.0
2024-09-25 11:05:00,128.8,128.82,128.78,128.82,300.0,127.0069,127.0266,126.9872,127.0266,300.0
2024-09-25 11:10:00,128.82,128.82,128.82,128.82,0.0,127.0266,127.0266,127.0266,127.0266,0.0
2024-09-25 11:15:00,128.99,128.99,128.96,128.96,200.0,127.1942,127.1942,127.1646,127.1646,200.0
2024-09-25 11:20:00,128.88,128.88,128.88,128.88,100.0,127.0858,127.0858,127.0858,127.0858,100.0
2024-09-25 11:25:00,128.9,129.0,128.9,128.99,400.0,127.1055,127.2041,127.1055,127.1942,400.0
2024-09-25 11:30:00,128.97,129.01,128.97,129.01,200.0,127.1745,127.2139,127.1745,127.2139,200.0
2024-09-25 11:35:00,129.01,129.01,129.01,129.01,0.0,127.2139,127.2139,127.2139,127.2139,0.0
2024-09-25 11:40:00,129.13,129.13,129.08,129.12,1000.0,127.3323,127.3323,127.283,127.3224,1000.0
2024-09-25 11:45:00,129.34,129.35,129.28,129.28,500.0,127.5394,127.5492,127.4802,127.4802,500.0
2024-09-25 11:50:00,129.13,129.25,129.13,129.25,400.0,127.3323,127.4506,127.3323,127.4506,400.0
2024-09-25 11:55:00,129.2,129.32,129.19,129.32,691.0,127.4013,127.5196,127.3914,127.5196,691.0
2024-09-25 12:00:00,129.39,129.43,129.3,129.3,600.0,127.5887,127.6281,127.4999,127.4999,600.0
2024-09-25 12:05:00,129.44,129.5,129.44,129.5,200.0,127.638,127.6971,127.638,127.6971,200.0
2024-09-25 12:10:00,129.3,129.3,129.3,129.3,100.0,127.4999,127.4999,127.4999,127.4999,100.0
2024-09-25 12:15:00,129.3,129.3,129.3,129.3,0.0,127.4999,127.4999,127.4999,127.4999,0.0
2024-09-25 12:20:00,129.3,129.3,129.3,129.3,0.0,127.4999,127.4999,127.4999,127.4999,0.0
2024-09-25 12:25:00,129.14,129.14,129.14,129.14,100.0,127.3421,127.3421,127.3421,127.3421,100.0
2024-09-25 12:30:00,129.01,129.01,129.01,129.01,100.0,127.2139,127.2139,127.2139,127.2139,100.0
2024-09-25 12:35:00,128.91,128.91,128.91,128.91,100.0,127.1153,127.1153,127.1153,127.1153,100.0
2024-09-25 12:40:00,128.91,128.91,128.91,128.91,0.0,127.1153,127.1153,127.1153,127.1153,0.0
2024-09-25 12:45:00,129.01,129.01,129.01,129.01,300.0,127.2139,127.2139,127.2139,127.2139,300.0
2024-09-25 12:50:00,129.01,129.01,129.01,129.01,0.0,127.2139,127.2139,127.2139,127.2139,0.0
2024-09-25 12:55:00,129.09,129.17,129.09,129.17,351.0,127.2928,127.3717,127.2928,127.3717,351.0
2024-09-25 13:00:00,129.17,129.17,129.17,129.17,0.0,127.3717,127.3717,127.3717,127.3717,0.0
2024-09-25 13:05:00,129.17,129.17,129.17,129.17,100.0,127.3717,127.3717,127.3717,127.3717,100.0
2024-09-25 13:10:00,129.17,129.17,129.17,129.17,0.0,127.3717,127.3717,127.3717,127.3717,0.0
2024-09-25 13:15:00,129.16,129.16,129.16,129.16,160.0,127.3619,127.3619,127.3619,127.3619,160.0
2024-09-25 13:20:00,129.27,129.27,129.27,129.27,100.0,127.4703,127.4703,127.4703,127.4703,100.0
2024-09-25 13:25:00,129.24,129.24,129.24,129.24,100.0,127.4407,127.4407,127.4407,127.4407,100.0
2024-09-25 13:30:00,129.24,129.24,129.24,129.24,0.0,127.4407,127.4407,127.4407,127.4407,0.0
2024-09-25 13:35:00,129.17,129.17,129.17,129.17,100.0,127.3717,127.3717,127.3717,127.3717,100.0
2024-09-25 13:40:00,129.18,129.23,129.18,129.22,300.0,127.3816,127.4309,127.3816,127.421,300.0
2024-09-25 13:45:00,129.38,129.38,129.38,129.38,100.0,127.5788,127.5788,127.5788,127.5788,100.0
2024-09-25 13:50:00,129.45,129.46,129.4,129.4,349.0,127.6478,127.6577,127.5985,127.5985,349.0
2024-09-25 13:55:00,129.42,129.5,129.42,129.5,600.0,127.6182,127.6971,127.6182,127.6971,600.0
2024-09-25 14:00:00,129.5,129.53,129.43,129.53,600.0,127.6971,127.7267,127.6281,127.7267,600.0
2024-09-25 14:05:00,129.4,129.4,129.4,129.4,100.0,127.5985,127.5985,127.5985,127.5985,100.0
2024-09-25 14:10:00,129.4,129.4,129.4,129.4,0.0,127.5985,127.5985,127.5985,127.5985,0.0
2024-09-25 14:15:00,129.4,129.4,129.4,129.4,0.0,127.5985,127.5985,127.5985,127.5985,0.0
2024-09-25 14:20:00,129.4,129.4,129.4,129.4,0.0,127.5985,127.5985,127.5985,127.5985,0.0
2024-09-25 14:25:00,129.42,129.46,129.4,129.42,700.0,127.6182,127.6577,127.5985,127.6182,700.0
2024-09-25 14:30:00,129.42,129.42,129.42,129.42,0.0,127.6182,127.6182,127.6182,127.6182,0.0
2024-09-25 14:35:00,129.46,129.46,129.46,129.46,100.0,127.6577,127.6577,127.6577,127.6577,100.0
2024-09-25 14:40:00,129.25,129.26,129.25,129.26,200.0,127.4506,127.4605,127.4506,127.4605,200.0
2024-09-25 14:45:00,129.25,129.25,129.25,129.25,157.0,127.4506,127.4506,127.4506,127.4506,157.0
2024-09-25 14:50:00,129.25,129.25,129.25,129.25,0.0,127.4506,127.4506,127.4506,127.4506,0.0
2024-09-25 14:55:00,129.21,129.23,129.2,129.2,600.0,127.4112,127.4309,127.4013,127.4013,600.0
2024-09-25 15:00:00,129.22,129.22,129.22,129.22,100.0,127.421,127.421,127.421,127.421,100.0
2024-09-25 15:05:00,129.3,129.3,129.3,129.3,100.0,127.4999,127.4999,127.4999,127.4999,100.0
2024-09-25 15:10:00,129.02,129.1,129.01,129.1,600.0,127.2238,127.3027,127.2139,127.3027,600.0
2024-09-25 15:15:00,129.19,129.19,129.1,129.14,483.0,127.3914,127.3914,127.3027,127.3421,483.0
2024-09-25 15:20:00,129.08,129.08,129.08,129.08,100.0,127.283,127.283,127.283,127.283,100.0
2024-09-25 15:25:00,129.04,129.04,129.04,129.04,100.0,127.2435,127.2435,127.2435,127.2435,100.0
2024-09-25 15:30:00,128.85,128.88,128.85,128.88,500.0,127.0562,127.0858,127.0562,127.0858,500.0
2024-09-25 15:35:00,128.85,128.85,128.56,128.56,300.0,127.0562,127.0562,126.7702,126.7702,300.0
2024-09-25 15:40:00,128.49,128.63,128.47,128.63,900.0,126.7012,126.8392,126.6815,126.8392,900.0
2024-09-25 15:45:00,128.61,128.61,128.57,128.57,300.0,126.8195,126.8195,126.7801,126.7801,300.0
2024-09-25 15:50:00,128.63,129.05,128.63,129.02,1577.0,126.8392,127.2534,126.8392,127.2238,1577.0
2024-09-25 15:55:00,129.14,129.21,129.07,129.1,4067.0,127.3421,127.4112,127.2731,127.3027,4067.0
2024-09-26 09:30:00,128.92,128.92,128.47,128.47,400.0,127.1252,127.1252,126.6815,126.6815,400.0
2024-09-26 09:35:00,128.51,128.61,128.47,128.47,2157.0,126.7209,126.8195,126.6815,126.6815,2157.0
2024-09-26 09:40:00,128.28,128.28,128.12,128.12,300.0,126.4941,126.4941,126.3363,126.3363,300.0
2024-09-26 09:45:00,127.82,127.88,127.82,127.87,650.0,126.0405,126.0997,126.0405,126.0898,650.0
2024-09-26 09:50:00,127.93,127.93,127.93,127.93,100.0,126.149,126.149,126.149,126.149,100.0
2024-09-26 09:55:00,128.03,128.03,127.89,127.96,457.0,126.2476,126.2476,126.1095,126.1786,457.0
2024-09-26 10:00:00,128.0,128.0,127.85,127.85,557.0,126.218,126.218,126.0701,126.0701,557.0
2024-09-26 10:05:00,127.85,127.85,127.85,127.85,0.0,126.0701,126.0701,126.0701,126.0701,0.0
2024-09-26 10:10:00,127.85,127.85,127.85,127.85,0.0,126.0701,126.0701,126.0701,126.0701,0.0
2024-09-26 10:15:00,127.62,127.7,127.62,127.7,700.0,125.8433,125.9222,125.8433,125.9222,700.0
2024-09-26 10:20:00,127.5,127.5,127.5,127.5,200.0,125.725,125.725,125.725,125.725,200.0
2024-09-26 10:25:00,127.5,127.5,127.5,127.5,0.0,125.725,125.725,125.725,125.725,0.0
2024-09-26 10:30:00,127.28,127.31,127.28,127.31,500.0,125.508,125.5376,125.508,125.5376,500.0
2024-09-26 10:35:00,127.23,127.33,127.23,127.25,700.0,125.4587,125.5573,125.4587,125.4785,700.0
2024-09-26 10:40:00,127.5,127.5,127.5,127.5,100.0,125.725,125.725,125.725,125.725,100.0
2024-09-26 10:45:00,127.5,127.5,127.5,127.5,0.0,125.725,125.725,125.725,125.725,0.0
2024-09-26 10:50:00,127.72,127.74,127.72,127.74,200.0,125.9419,125.9616,125.9419,125.9616,200.0
2024-09-26 10:55:00,127.97,127.97,127.97,127.97,100.0,126.1884,126.1884,126.1884,126.1884,100.0
2024-09-26 11:00:00,127.96,128.1,127.96,128.0,300.0,126.1786,126.3166,126.1786,126.218,300.0
2024-09-26 11:05:00,127.62,127.62,127.62,127.62,100.0,125.8433,125.8433,125.8433,125.8433,100.0
2024-09-26 11:10:00,127.62,127.62,127.62,127.62,0.0,125.8433,125.8433,125.8433,125.8433,0.0
2024-09-26 11:15:00,127.48,127.48,127.48,127.48,100.0,125.7052,125.7052,125.7052,125.7052,100.0
2024-09-26 11:20:00,127.27,127.3,127.27,127.3,200.0,125.4982,125.5278,125.4982,125.5278,200.0
2024-09-26 11:25:00,127.3,127.3,127.3,127.3,0.0,125.5278,125.5278,125.5278,125.5278,0.0
2024-09-26 11:30:00,127.3,127.3,127.3,127.3,0.0,125.5278,125.5278,125.5278,125.5278,0.0
2024-09-26 11:35:00,127.02,127.1,127.02,127.1,200.0,125.2517,125.3305,125.2517,125.3305,200.0
2024-09-26 11:40:00,127.18,127.18,127.18,127.18,100.0,125.4094,125.4094,125.4094,125.4094,100.0
2024-09-26 11:45:00,127.21,127.25,127.21,127.25,412.0,125.439,125.4785,125.439,125.4785,412.0
2024-09-26 11:50:00,127.18,127.44,127.18,127.41,1600.0,125.4094,125.6658,125.4094,125.6362,1600.0
2024-09-26 11:55:00,127.41,127.41,127.41,127.41,0.0,125.6362,125.6362,125.6362,125.6362,0.0
2024-09-26 12:00:00,127.24,127.41,127.24,127.41,200.0,125.4686,125.6362,125.4686,125.6362,200.0
2024-09-26 12:05:00,127.38,127.38,127.38,127.38,166.0,125.6066,125.6066,125.6066,125.6066,166.0
2024-09-26 12:10:00,127.38,127.38,127.38,127.38,0.0,125.6066,125.6066,125.6066,125.6066,0.0
2024-09-26 12:15:00,127.06,127.06,127.06,127.06,503.0,125.2911,125.2911,125.2911,125.2911,503.0
2024-09-26 12:20:00,127.0,127.03,127.0,127.03,12654.0,125.2319,125.2615,125.2319,125.2615,12654.0
2024-09-26 12:25:00,127.0,127.0,127.0,127.0,1178.0,125.2319,125.2319,125.2319,125.2319,1178.0
2024-09-26 12:30:00,126.89,126.89,126.74,126.74,1407.0,125.1235,125.1235,124.9756,124.9756,1407.0
2024-09-26 12:35:00,126.67,126.67,126.63,126.63,200.0,124.9065,124.9065,124.8671,124.8671,200.0
2024-09-26 12:40:00,126.57,126.64,126.57,126.64,200.0,124.8079,124.8769,124.8079,124.8769,200.0
2024-09-26 12:45:00,126.73,126.73,126.68,126.68,200.0,124.9657,124.9657,124.9164,124.9164,200.0
2024-09-26 12:50:00,126.79,126.84,126.79,126.84,318.0,125.0249,125.0742,125.0249,125.0742,318.0
2024-09-26 12:55:00,126.92,126.92,126.92,126.92,100.0,125.153,125.153,125.153,125.153,100.0
2024-09-26 13:00:00,126.98,126.99,126.98,126.99,500.0,125.2122,125.2221,125.2122,125.2221,500.0
2024-09-26 13:05:00,127.01,127.01,127.01,127.01,200.0,125.2418,125.2418,125.2418,125.2418,200.0
2024-09-26 13:10:00,126.9,126.92,126.9,126.92,200.0,125.1333,125.153,125.1333,125.153,200.0
2024-09-26 13:15:00,126.92,126.92,126.92,126.92,0.0,125.153,125.153,125.153,125.153,0.0
2024-09-26 13:20:00,126.92,126.92,126.92,126.92,0.0,125.153,125.153,125.153,125.153,0.0
2024-09-26 13:25:00,126.92,126.92,126.92,126.92,0.0,125.153,125.153,125.153,125.153,0.0
2024-09-26 13:30:00,126.96,126.96,126.92,126.92,298.0,125.1925,125.1925,125.153,125.153,298.0
2024-09-26 13:35:00,127.14,127.15,127.14,127.15,290.0,125.37,125.3798,125.37,125.3798,290.0
2024-09-26 13:40:00,127.02,127.02,127.02,127.02,100.0,125.2517,125.2517,125.2517,125.2517,100.0
2024-09-26 13:45:00,126.99,126.99,126.99,126.99,157.0,125.2221,125.2221,125.2221,125.2221,157.0
2024-09-26 13:50:00,126.94,126.94,126.91,126.91,400.0,125.1728,125.1728,125.1432,125.1432,400.0
2024-09-26 13:55:00,126.95,126.95,126.95,126.95,350.0,125.1826,125.1826,125.1826,125.1826,350.0
2024-09-26 14:00:00,127.01,127.01,127.01,127.01,100.0,125.2418,125.2418,125.2418,125.2418,100.0
2024-09-26 14:05:00,126.98,127.08,126.98,127.08,350.0,125.2122,125.3108,125.2122,125.3108,350.0
2024-09-26 14:10:00,127.08,127.17,127.08,127.17,200.0,125.3108,125.3996,125.3108,125.3996,200.0
2024-09-26 14:15:00,127.17,127.17,127.17,127.17,0.0,125.3996,125.3996,125.3996,125.3996,0.0
2024-09-26 14:20:00,127.17,127.17,127.17,127.17,0.0,125.3996,125.3996,125.3996,125.3996,0.0
2024-09-26 14:25:00,127.17,127.17,127.17,127.17,0.0,125.3996,125.3996,125.3996,125.3996,0.0
2024-09-26 14:30:00,126.91,127.05,126.91,127.05,660.0,125.1432,125.2812,125.1432,125.2812,660.0
2024-09-26 14:35:00,127.0,127.0,126.95,126.95,500.0,125.2319,125.2319,125.1826,125.1826,500.0
2024-09-26 14:40:00,126.95,126.95,126.95,126.95,0.0,125.1826,125.1826,125.1826,125.1826,0.0
2024-09-26 14:45:00,126.95,126.95,126.95,126.95,0.0,125.1826,125.1826,125.1826,125.1826,0.0
2024-09-26 14:50:00,126.69,126.72,126.69,126.72,400.0,124.9262,124.9558,124.9262,124.9558,400.0
2024-09-26 14:55:00,126.72,126.72,126.69,126.7,300.0,124.9558,124.9558,124.9262,124.9361,300.0
2024-09-26 15:00:00,126.7,126.7,126.7,126.7,0.0,124.9361,124.9361,124.9361,124.9361,0.0
2024-09-26 15:05:00,126.65,126.65,126.58,126.58,200.0,124.8868,124.8868,124.8178,124.8178,200.0
2024-09-26 15:10:00,126.5,126.6,126.5,126.6,599.0,124.7389,124.8375,124.7389,124.8375,599.0
2024-09-26 15:15:00,126.6,126.62,126.5,126.5,400.0,124.8375,124.8572,124.7389,124.7389,400.0
2024-09-26 15:20:00,126.25,126.28,126.24,126.24,500.0,124.4924,124.522,124.4825,124.4825,500.0
2024-09-26 15:25:00,126.12,126.34,126.12,126.34,1285.0,124.3642,124.5811,124.3642,124.5811,1285.0
2024-09-26 15:30:00,126.32,126.32,126.27,126.27,200.0,124.5614,124.5614,124.5121,124.5121,200.0
2024-09-26 15:35:00,126.28,126.29,126.13,126.15,1600.0,124.522,124.5318,124.374,124.3938,1600.0
2024-09-26 15:40:00,126.23,126.36,126.23,126.36,500.0,124.4727,124.6008,124.4727,124.6008,500.0
2024-09-26 15:45:00,126.39,126.5,126.38,126.5,1200.0,124.6304,124.7389,124.6206,124.7389,1200.0
2024-09-26 15:50:00,126.57,126.61,126.49,126.5,1814.0,124.8079,124.8474,124.729,124.7389,1814.0
2024-09-26 15:55:00,126.49,126.64,126.49,126.55,4754.0,124.729,124.8769,124.729,124.7882,4754.0
2024-09-27 09:30:00,127.4,127.4,127.4,127.4,100.0,125.6264,125.6264,125.6264,125.6264,100.0
2024-09-27 09:35:00,127.17,127.17,127.06,127.06,200.0,125.3996,125.3996,125.2911,125.2911,200.0
2024-09-27 09:40:00,127.06,127.06,127.06,127.06,0.0,125.2911,125.2911,125.2911,125.2911,0.0
2024-09-27 09:45:00,126.48,126.48,126.48,126.48,100.0,124.7192,124.7192,124.7192,124.7192,100.0
2024-09-27 09:50:00,126.6,126.6,126.6,126.6,200.0,124.8375,124.8375,124.8375,124.8375,200.0
2024-09-27 09:55:00,126.8,126.8,126.8,126.8,513.0,125.0347,125.0347,125.0347,125.0347,513.0
2024-09-27 10:00:00,126.8,126.8,126.8,126.8,0.0,125.0347,125.0347,125.0347,125.0347,0.0
2024-09-27 10:05:00,126.8,126.8,126.8,126.8,0.0,125.0347,125.0347,125.0347,125.0347,0.0
2024-09-27 10:10:00,126.57,126.57,126.54,126.54,200.0,124.8079,124.8079,124.7783,124.7783,200.0
2024-09-27 10:15:00,126.54,126.54,126.54,126.54,0.0,124.7783,124.7783,124.7783,124.7783,0.0
2024-09-27 10:20:00,126.75,126.75,126.75,126.75,100.0,124.9854,124.9854,124.9854,124.9854,100.0
2024-09-27 10:25:00,127.03,127.08,127.03,127.08,297.0,125.2615,125.3108,125.2615,125.3108,297.0
2024-09-27 10:30:00,127.23,127.23,127.23,127.23,100.0,125.4587,125.4587,125.4587,125.4587,100.0
2024-09-27 10:35:00,127.3,127.3,127.28,127.28,3193.0,125.5278,125.5278,125.508,125.508,3193.0
2024-09-27 10:40:00,127.28,127.28,127.28,127.28,0.0,125.508,125.508,125.508,125.508,0.0
2024-09-27 10:45:00,126.86,126.87,126.86,126.87,300.0,125.0939,125.1037,125.0939,125.1037,300.0
2024-09-27 10:50:00,126.84,126.85,126.84,126.85,210.0,125.0742,125.084,125.0742,125.084,210.0
2024-09-27 10:55:00,126.85,126.85,126.85,126.85,0.0,125.084,125.084,125.084,125.084,0.0
2024-09-27 11:00:00,126.56,126.66,126.56,126.66,616.0,124.7981,124.8967,124.7981,124.8967,616.0
2024-09-27 11:05:00,126.72,126.72,126.72,126.72,100.0,124.9558,124.9558,124.9558,124.9558,100.0
2024-09-27 11:10:00,126.78,126.78,126.78,126.78,279.0,125.015,125.015,125.015,125.015,279.0
2024-09-27 11:15:00,126.78,126.78,126.78,126.78,100.0,125.015,125.015,125.015,125.015,100.0
2024-09-27 11:20:00,126.75,126.75,126.75,126.75,200.0,124.9854,124.9854,124.9854,124.9854,200.0
2024-09-27 11:25:00,126.75,126.75,126.75,126.75,0.0,124.9854,124.9854,124.9854,124.9854,0.0
2024-09-27 11:30:00,126.75,126.75,126.75,126.75,0.0,124.9854,124.9854,124.9854,124.9854,0.0
2024-09-27 11:35:00,126.51,126.51,126.51,126.51,100.0,124.7488,124.7488,124.7488,124.7488,100.0
2024-09-27 11:40:00,126.51,126.51,126.51,126.51,0.0,124.7488,124.7488,124.7488,124.7488,0.0
2024-09-27 11:45:00,126.51,126.51,126.51,126.51,0.0,124.7488,124.7488,124.7488,124.7488,0.0
2024-09-27 11:50:00,126.51,126.51,126.51,126.51,0.0,124.7488,124.7488,124.7488,124.7488,0.0
2024-09-27 11:55:00,126.51,126.51,126.51,126.51,0.0,124.7488,124.7488,124.7488,124.7488,0.0
2024-09-27 12:00:00,126.51,126.51,126.51,126.51,0.0,124.7488,124.7488,124.7488,124.7488,0.0
2024-09-27 12:05:00,126.7,126.7,126.7,126.7,100.0,124.9361,124.9361,124.9361,124.9361,100.0
2024-09-27 12:10:00,126.91,126.92,126.91,126.92,225.0,125.1432,125.153,125.1432,125.153,225.0
2024-09-27 12:15:00,127.05,127.06,127.02,127.02,600.0,125.2812,125.2911,125.2517,125.2517,600.0
2024-09-27 12:20:00,126.92,126.95,126.9,126.94,500.0,125.153,125.1826,125.1333,125.1728,500.0
2024-09-27 12:25:00,126.91,126.91,126.91,126.91,248.0,125.1432,125.1432,125.1432,125.1432,248.0
2024-09-27 12:30:00,126.91,126.91,126.91,126.91,0.0,125.1432,125.1432,125.1432,125.1432,0.0
2024-09-27 12:35:00,126.91,126.91,126.91,126.91,0.0,125.1432,125.1432,125.1432,125.1432,0.0
2024-09-27 12:40:00,126.93,126.95,126.93,126.95,200.0,125.1629,125.1826,125.1629,125.1826,200.0
2024-09-27 12:45:00,126.97,127.09,126.97,126.99,700.0,125.2023,125.3207,125.2023,125.2221,700.0
2024-09-27 12:50:00,126.99,126.99,126.99,126.99,200.0,125.2221,125.2221,125.2221,125.2221,200.0
2024-09-27 12:55:00,127.02,127.02,126.98,126.98,300.0,125.2517,125.2517,125.2122,125.2122,300.0
2024-09-27 13:00:00,127.01,127.01,127.01,127.01,200.0,125.2418,125.2418,125.2418,125.2418,200.0
2024-09-27 13:05:00,126.88,126.88,126.8,126.8,400.0,125.1136,125.1136,125.0347,125.0347,400.0
2024-09-27 13:10:00,126.8,126.8,126.8,126.8,100.0,125.0347,125.0347,125.0347,125.0347,100.0
2024-09-27 13:15:00,126.8,126.8,126.8,126.8,0.0,125.0347,125.0347,125.0347,125.0347,0.0
2024-09-27 13:20:00,126.8,126.8,126.8,126.8,100.0,125.0347,125.0347,125.0347,125.0347,100.0
2024-09-27 13:25:00,126.86,126.89,126.86,126.87,300.0,125.0939,125.1235,125.0939,125.1037,300.0
2024-09-27 13:30:00,126.87,126.87,126.87,126.87,0.0,125.1037,125.1037,125.1037,125.1037,0.0
2024-09-27 13:35:00,126.95,127.02,126.95,127.02,200.0,125.1826,125.2517,125.1826,125.2517,200.0
2024-09-27 13:40:00,127.02,127.02,127.02,127.02,100.0,125.2517,125.2517,125.2517,125.2517,100.0
2024-09-27 13:45:00,127.12,127.12,127.12,127.12,100.0,125.3503,125.3503,125.3503,125.3503,100.0
2024-09-27 13:50:00,127.09,127.13,127.09,127.13,200.0,125.3207,125.3601,125.3207,125.3601,200.0
2024-09-27 13:55:00,127.14,127.15,127.14,127.15,207.0,125.37,125.3798,125.37,125.3798,207.0
2024-09-27 14:00:00,127.15,127.15,127.15,127.15,0.0,125.3798,125.3798,125.3798,125.3798,0.0
2024-09-27 14:05:00,127.1,127.24,127.1,127.24,200.0,125.3305,125.4686,125.3305,125.4686,200.0
2024-09-27 14:10:00,127.25,127.25,127.25,127.25,100.0,125.4785,125.4785,125.4785,125.4785,100.0
2024-09-27 14:15:00,127.25,127.25,127.25,127.25,0.0,125.4785,125.4785,125.4785,125.4785,0.0
2024-09-27 14:20:00,127.31,127.33,127.31,127.33,257.0,125.5376,125.5573,125.5376,125.5573,257.0
2024-09-27 14:25:00,127.36,127.36,127.3,127.35,400.0,125.5869,125.5869,125.5278,125.5771,400.0
2024-09-27 14:30:00,127.41,127.41,127.37,127.37,200.0,125.6362,125.6362,125.5968,125.5968,200.0
2024-09-27 14:35:00,127.33,127.33,127.17,127.17,600.0,125.5573,125.5573,125.3996,125.3996,600.0
2024-09-27 14:40:00,127.17,127.17,127.11,127.11,400.0,125.3996,125.3996,125.3404,125.3404,400.0
2024-09-27 14:45:00,127.11,127.11,127.11,127.11,200.0,125.3404,125.3404,125.3404,125.3404,200.0
2024-09-27 14:50:00,127.2,127.2,127.18,127.18,400.0,125.4291,125.4291,125.4094,125.4094,400.0
2024-09-27 14:55:00,127.18,127.2,127.18,127.19,500.0,125.4094,125.4291,125.4094,125.4193,500.0
2024-09-27 15:00:00,127.22,127.25,127.22,127.25,200.0,125.4489,125.4785,125.4489,125.4785,200.0
2024-09-27 15:05:00,127.34,127.34,127.26,127.26,500.0,125.5672,125.5672,125.4883,125.4883,500.0
2024-09-27 15:10:00,127.28,127.28,127.15,127.24,800.0,125.508,125.508,125.3798,125.4686,800.0
2024-09-27 15:15:00,127.22,127.22,127.22,127.22,100.0,125.4489,125.4489,125.4489,125.4489,100.0
2024-09-27 15:20:00,127.19,127.2,127.17,127.17,300.0,125.4193,125.4291,125.3996,125.3996,300.0
2024-09-27 15:25:00,127.19,127.29,127.18,127.29,400.0,125.4193,125.5179,125.4094,125.5179,400.0
2024-09-27 15:30:00,127.29,127.32,127.29,127.32,300.0,125.5179,125.5475,125.5179,125.5475,300.0
2024-09-27 15:35:00,127.28,127.28,127.15,127.15,700.0,125.508,125.508,125.3798,125.3798,700.0
2024-09-27 15:40:00,127.13,127.2,127.13,127.16,857.0,125.3601,125.4291,125.3601,125.3897,857.0
2024-09-27 15:45:00,127.23,127.29,127.23,127.24,600.0,125.4587,125.5179,125.4587,125.4686,600.0
2024-09-27 15:50:00,127.32,127.36,127.17,127.24,1804.0,125.5475,125.5869,125.3996,125.4686,1804.0
2024-09-27 15:55:00,127.21,127.29,127.1,127.19,3972.0,125.439,125.5179,125.3305,125.4193,3972.0
2024-09-30 09:30:00,126.66,126.66,126.66,126.66,100.0,124.8967,124.8967,124.8967,124.8967,100.0
2024-09-30 09:35:00,126.66,126.66,126.66,126.66,0.0,124.8967,124.8967,124.8967,124.8967,0.0
2024-09-30 09:40:00,126.66,126.66,126.66,126.66,0.0,124.8967,124.8967,124.8967,124.8967,0.0
2024-09-30 09:45:00,126.82,126.82,126.82,126.82,100.0,125.0544,125.0544,125.0544,125.0544,100.0
2024-09-30 09:50:00,126.99,127.0,126.99,127.0,400.0,125.2221,125.2319,125.2221,125.2319,400.0
2024-09-30 09:55:00,127.02,127.02,126.99,126.99,200.0,125.2517,125.2517,125.2221,125.2221,200.0
2024-09-30 10:00:00,127.04,127.04,127.04,127.04,100.0,125.2714,125.2714,125.2714,125.2714,100.0
2024-09-30 10:05:00,127.35,127.35,127.35,127.35,100.0,125.5771,125.5771,125.5771,125.5771,100.0
2024-09-30 10:10:00,127.55,127.55,127.55,127.55,2500.0,125.7743,125.7743,125.7743,125.7743,2500.0
2024-09-30 10:15:00,127.55,127.55,127.55,127.55,200.0,125.7743,125.7743,125.7743,125.7743,200.0
2024-09-30 10:20:00,127.56,127.63,127.41,127.41,1825.0,125.7841,125.8532,125.6362,125.6362,1825.0
2024-09-30 10:25:00,127.59,127.64,127.51,127.51,1907.0,125.8137,125.863,125.7348,125.7348,1907.0
2024-09-30 10:30:00,127.5,127.54,127.45,127.46,714.0,125.725,125.7644,125.6757,125.6855,714.0
2024-09-30 10:35:00,127.3,127.33,127.3,127.33,200.0,125.5278,125.5573,125.5278,125.5573,200.0
2024-09-30 10:40:00,127.31,127.31,127.24,127.24,300.0,125.5376,125.5376,125.4686,125.4686,300.0
2024-09-30 10:45:00,127.24,127.24,127.24,127.24,0.0,125.4686,125.4686,125.4686,125.4686,0.0
2024-09-30 10:50:00,127.24,127.24,127.24,127.24,0.0,125.4686,125.4686,125.4686,125.4686,0.0
2024-09-30 10:55:00,127.18,127.18,127.17,127.17,200.0,125.4094,125.4094,125.3996,125.3996,200.0
2024-09-30 11:00:00,127.22,127.22,127.14,127.14,200.0,125.4489,125.4489,125.37,125.37,200.0
2024-09-30 11:05:00,127.14,127.14,127.14,127.14,0.0,125.37,125.37,125.37,125.37,0.0
2024-09-30 11:10:00,127.14,127.14,127.14,127.14,0.0,125.37,125.37,125.37,125.37,0.0
2024-09-30 11:15:00,127.14,127.14,127.14,127.14,0.0,125.37,125.37,125.37,125.37,0.0
2024-09-30 11:20:00,127.14,127.14,127.14,127.14,0.0,125.37,125.37,125.37,125.37,0.0
2024-09-30 11:25:00,126.96,127.03,126.96,127.03,300.0,125.1925,125.2615,125.1925,125.2615,300.0
2024-09-30 11:30:00,127.04,127.04,127.04,127.04,100.0,125.2714,125.2714,125.2714,125.2714,100.0
2024-09-30 11:35:00,127.42,127.42,127.3,127.3,357.0,125.6461,125.6461,125.5278,125.5278,357.0
2024-09-30 11:40:00,127.3,127.3,127.3,127.3,0.0,125.5278,125.5278,125.5278,125.5278,0.0
2024-09-30 11:45:00,127.3,127.3,127.3,127.3,0.0,125.5278,125.5278,125.5278,125.5278,0.0
2024-09-30 11:50:00,127.3,127.3,127.3,127.3,0.0,125.5278,125.5278,125.5278,125.5278,0.0
2024-09-30 11:55:00,127.45,127.45,127.45,127.45,100.0,125.6757,125.6757,125.6757,125.6757,100.0
2024-09-30 12:00:00,127.48,127.48,127.28,127.28,700.0,125.7052,125.7052,125.508,125.508,700.0
2024-09-30 12:05:00,127.1,127.1,127.1,127.1,400.0,125.3305,125.3305,125.3305,125.3305,400.0
2024-09-30 12:10:00,127.08,127.08,127.08,127.08,400.0,125.3108,125.3108,125.3108,125.3108,400.0
2024-09-30 12:15:00,127.0,127.0,126.75,126.83,300.0,125.2319,125.2319,124.9854,125.0643,300.0
2024-09-30 12:20:00,126.83,126.83,126.83,126.83,0.0,125.0643,125.0643,125.0643,125.0643,0.0
2024-09-30 12:25:00,127.07,127.16,127.07,127.16,357.0,125.301,125.3897,125.301,125.3897,357.0
2024-09-30 12:30:00,127.16,127.16,127.16,127.16,0.0,125.3897,125.3897,125.3897,125.3897,0.0
2024-09-30 12:35:00,127.16,127.16,127.16,127.16,0.0,125.3897,125.3897,125.3897,125.3897,0.0
2024-09-30 12:40:00,127.16,127.16,127.16,127.16,0.0,125.3897,125.3897,125.3897,125.3897,0.0
2024-09-30 12:45:00,127.14,127.14,127.11,127.14,546.0,125.37,125.37,125.3404,125.37,546.0
2024-09-30 12:50:00,127.14,127.14,127.14,127.14,0.0,125.37,125.37,125.37,125.37,0.0
2024-09-30 12:55:00,127.23,127.23,127.11,127.15,1100.0,125.4587,125.4587,125.3404,125.3798,1100.0
2024-09-30 13:00:00,127.15,127.15,127.15,127.15,0.0,125.3798,125.3798,125.3798,125.3798,0.0
2024-09-30 13:05:00,127.15,127.15,127.15,127.15,0.0,125.3798,125.3798,125.3798,125.3798,0.0
2024-09-30 13:10:00,127.15,127.15,127.15,127.15,0.0,125.3798,125.3798,125.3798,125.3798,0.0
2024-09-30 13:15:00,127.15,127.15,127.15,127.15,0.0,125.3798,125.3798,125.3798,125.3798,0.0
2024-09-30 13:20:00,127.15,127.15,127.15,127.15,0.0,125.3798,125.3798,125.3798,125.3798,0.0
2024-09-30 13:25:00,127.15,127.15,127.04,127.04,300.0,125.3798,125.3798,125.2714,125.2714,300.0
2024-09-30 13:30:00,127.04,127.04,127.04,127.04,0.0,125.2714,125.2714,125.2714,125.2714,0.0
2024-09-30 13:35:00,127.04,127.04,127.04,127.04,0.0,125.2714,125.2714,125.2714,125.2714,0.0
2024-09-30 13:40:00,127.04,127.04,127.04,127.04,0.0,125.2714,125.2714,125.2714,125.2714,0.0
2024-09-30 13:45:00,127.04,127.04,127.04,127.04,0.0,125.2714,125.2714,125.2714,125.2714,0.0
2024-09-30 13:50:00,127.14,127.14,127.14,127.14,100.0,125.37,125.37,125.37,125.37,100.0
2024-09-30 13:55:00,127.13,127.13,127.09,127.09,200.0,125.3601,125.3601,125.3207,125.3207,200.0
2024-09-30 14:00:00,126.93,126.93,126.93,126.93,100.0,125.1629,125.1629,125.1629,125.1629,100.0
2024-09-30 14:05:00,126.95,126.95,126.95,126.95,100.0,125.1826,125.1826,125.1826,125.1826,100.0
2024-09-30 14:10:00,126.95,126.95,126.95,126.95,0.0,125.1826,125.1826,125.1826,125.1826,0.0
2024-09-30 14:15:00,126.78,126.78,126.71,126.74,300.0,125.015,125.015,124.946,124.9756,300.0
2024-09-30 14:20:00,126.68,126.68,126.56,126.56,300.0,124.9164,124.9164,124.7981,124.7981,300.0
2024-09-30 14:25:00,126.58,126.63,126.58,126.63,500.0,124.8178,124.8671,124.8178,124.8671,500.0
2024-09-30 14:30:00,126.84,126.84,126.84,126.84,100.0,125.0742,125.0742,125.0742,125.0742,100.0
2024-09-30 14:35:00,126.91,126.91,126.9,126.9,200.0,125.1432,125.1432,125.1333,125.1333,200.0
2024-09-30 14:40:00,126.92,126.92,126.92,126.92,100.0,125.153,125.153,125.153,125.153,100.0
2024-09-30 14:45:00,126.91,126.92,126.91,126.92,300.0,125.1432,125.153,125.1432,125.153,300.0
2024-09-30 14:50:00,126.89,126.9,126.84,126.87,1124.0,125.1235,125.1333,125.0742,125.1037,1124.0
2024-09-30 14:55:00,126.85,126.85,126.78,126.78,600.0,125.084,125.084,125.015,125.015,600.0
2024-09-30 15:00:00,126.82,126.82,126.78,126.78,200.0,125.0544,125.0544,125.015,125.015,200.0
2024-09-30 15:05:00,126.81,126.81,126.74,126.77,400.0,125.0446,125.0446,124.9756,125.0051,400.0
2024-09-30 15:10:00,126.8,126.8,126.77,126.77,685.0,125.0347,125.0347,125.0051,125.0051,685.0
2024-09-30 15:15:00,126.77,126.97,126.77,126.97,1057.0,125.0051,125.2023,125.0051,125.2023,1057.0
2024-09-30 15:20:00,126.93,126.96,126.89,126.89,1000.0,125.1629,125.1925,125.1235,125.1235,1000.0
2024-09-30 15:25:00,126.9,126.92,126.84,126.84,500.0,125.1333,125.153,125.0742,125.0742,500.0
2024-09-30 15:30:00,126.88,126.97,126.88,126.97,1257.0,125.1136,125.2023,125.1136,125.2023,1257.0
2024-09-30 15:35:00,127.02,127.25,127.02,127.25,1100.0,125.2517,125.4785,125.2517,125.4785,1100.0
2024-09-30 15:40:00,127.28,127.4,127.28,127.39,900.0,125.508,125.6264,125.508,125.6165,900.0
2024-09-30 15:45:00,127.47,127.54,127.43,127.54,1757.0,125.6954,125.7644,125.6559,125.7644,1757.0
2024-09-30 15:50:00,127.62,127.9,127.62,127.74,2378.0,125.8433,126.1194,125.8433,125.9616,2378.0
2024-09-30 15:55:00,127.76,128.02,127.74,128.01,8619.0,125.9814,126.2377,125.9616,126.2279,8619.0
2024-10-01 09:30:00,128.07,128.28,127.43,127.43,1939.0,126.287,126.4941,125.6559,125.6559,1939.0
2024-10-01 09:35:00,127.53,127.67,127.53,127.59,400.0,125.7546,125.8926,125.7546,125.8137,400.0
2024-10-01 09:40:00,127.68,127.94,127.68,127.73,1300.0,125.9025,126.1588,125.9025,125.9518,1300.0
2024-10-01 09:45:00,127.19,127.8,127.19,127.8,1099.0,125.4193,126.0208,125.4193,126.0208,1099.0
2024-10-01 09:50:00,128.02,128.02,127.82,127.82,960.0,126.2377,126.2377,126.0405,126.0405,960.0
2024-10-01 09:55:00,127.69,127.69,127.52,127.52,500.0,125.9123,125.9123,125.7447,125.7447,500.0
2024-10-01 10:00:00,127.47,127.57,127.47,127.57,500.0,125.6954,125.794,125.6954,125.794,500.0
2024-10-01 10:05:00,127.11,127.28,127.11,127.28,400.0,125.3404,125.508,125.3404,125.508,400.0
2024-10-01 10:10:00,127.27,127.28,127.13,127.28,500.0,125.4982,125.508,125.3601,125.508,500.0
2024-10-01 10:15:00,127.21,127.3,127.12,127.21,1392.0,125.439,125.5278,125.3503,125.439,1392.0
2024-10-01 10:20:00,127.21,127.21,127.21,127.21,0.0,125.439,125.439,125.439,125.439,0.0
2024-10-01 10:25:00,127.55,127.56,127.55,127.56,200.0,125.7743,125.7841,125.7743,125.7841,200.0
2024-10-01 10:30:00,127.68,127.68,127.65,127.65,400.0,125.9025,125.9025,125.8729,125.8729,400.0
2024-10-01 10:35:00,127.61,127.64,127.61,127.64,200.0,125.8334,125.863,125.8334,125.863,200.0
2024-10-01 10:40:00,127.6,127.64,127.6,127.64,555.0,125.8236,125.863,125.8236,125.863,555.0
2024-10-01 10:45:00,127.55,127.58,127.48,127.48,300.0,125.7743,125.8039,125.7052,125.7052,300.0
2024-10-01 10:50:00,127.36,127.37,127.36,127.37,300.0,125.5869,125.5968,125.5869,125.5968,300.0
2024-10-01 10:55:00,127.33,127.33,127.33,127.33,100.0,125.5573,125.5573,125.5573,125.5573,100.0
2024-10-01 11:00:00,127.28,127.28,127.28,127.28,100.0,125.508,125.508,125.508,125.508,100.0
2024-10-01 11:05:00,127.31,127.31,127.24,127.24,500.0,125.5376,125.5376,125.4686,125.4686,500.0
2024-10-01 11:10:00,127.24,127.24,127.24,127.24,0.0,125.4686,125.4686,125.4686,125.4686,0.0
2024-10-01 11:15:00,127.25,127.46,127.25,127.46,350.0,125.4785,125.6855,125.4785,125.6855,350.0
2024-10-01 11:20:00,127.5,127.57,127.5,127.57,200.0,125.725,125.794,125.725,125.794,200.0
2024-10-01 11:25:00,127.54,127.54,127.47,127.47,200.0,125.7644,125.7644,125.6954,125.6954,200.0
2024-10-01 11:30:00,127.47,127.47,127.47,127.47,0.0,125.6954,125.6954,125.6954,125.6954,0.0
2024-10-01 11:35:00,127.64,127.66,127.64,127.66,200.0,125.863,125.8827,125.863,125.8827,200.0
2024-10-01 11:40:00,127.76,127.82,127.76,127.82,315.0,125.9814,126.0405,125.9814,126.0405,315.0
2024-10-01 11:45:00,127.76,127.76,127.76,127.76,100.0,125.9814,125.9814,125.9814,125.9814,100.0
2024-10-01 11:50:00,127.76,127.76,127.76,127.76,100.0,125.9814,125.9814,125.9814,125.9814,100.0
2024-10-01 11:55:00,127.59,127.64,127.59,127.64,300.0,125.8137,125.863,125.8137,125.863,300.0
2024-10-01 12:00:00,127.49,127.54,127.49,127.54,300.0,125.7151,125.7644,125.7151,125.7644,300.0
2024-10-01 12:05:00,127.55,127.58,127.55,127.58,400.0,125.7743,125.8039,125.7743,125.8039,400.0
2024-10-01 12:10:00,127.45,127.45,127.42,127.42,200.0,125.6757,125.6757,125.6461,125.6461,200.0
2024-10-01 12:15:00,127.22,127.22,127.22,127.22,100.0,125.4489,125.4489,125.4489,125.4489,100.0
2024-10-01 12:20:00,127.22,127.22,127.18,127.18,550.0,125.4489,125.4489,125.4094,125.4094,550.0
2024-10-01 12:25:00,127.16,127.16,127.16,127.16,100.0,125.3897,125.3897,125.3897,125.3897,100.0
2024-10-01 12:30:00,127.11,127.16,127.11,127.16,400.0,125.3404,125.3897,125.3404,125.3897,400.0
2024-10-01 12:35:00,127.16,127.16,127.16,127.16,0.0,125.3897,125.3897,125.3897,125.3897,0.0
2024-10-01 12:40:00,127.16,127.16,127.16,127.16,0.0,125.3897,125.3897,125.3897,125.3897,0.0
2024-10-01 12:45:00,127.1,127.1,127.1,127.1,100.0,125.3305,125.3305,125.3305,125.3305,100.0
2024-10-01 12:50:00,127.1,127.1,127.1,127.1,0.0,125.3305,125.3305,125.3305,125.3305,0.0
2024-10-01 12:55:00,127.19,127.19,127.19,127.19,100.0,125.4193,125.4193,125.4193,125.4193,100.0
2024-10-01 13:00:00,127.19,127.19,127.19,127.19,0.0,125.4193,125.4193,125.4193,125.4193,0.0
2024-10-01 13:05:00,127.19,127.19,127.19,127.19,0.0,125.4193,125.4193,125.4193,125.4193,0.0
2024-10-01 13:10:00,127.16,127.16,127.09,127.09,200.0,125.3897,125.3897,125.3207,125.3207,200.0
2024-10-01 13:15:00,127.09,127.09,127.09,127.09,0.0,125.3207,125.3207,125.3207,125.3207,0.0
2024-10-01 13:20:00,127.08,127.08,127.03,127.03,200.0,125.3108,125.3108,125.2615,125.2615,200.0
2024-10-01 13:25:00,127.02,127.07,127.02,127.07,300.0,125.2517,125.301,125.2517,125.301,300.0
2024-10-01 13:30:00,127.09,127.09,127.09,127.09,100.0,125.3207,125.3207,125.3207,125.3207,100.0
2024-10-01 13:35:00,127.11,127.11,127.11,127.11,100.0,125.3404,125.3404,125.3404,125.3404,100.0
2024-10-01 13:40:00,127.11,127.11,127.11,127.11,0.0,125.3404,125.3404,125.3404,125.3404,0.0
2024-10-01 13:45:00,127.11,127.11,127.11,127.11,0.0,125.3404,125.3404,125.3404,125.3404,0.0
2024-10-01 13:50:00,127.04,127.04,127.04,127.04,200.0,125.2714,125.2714,125.2714,125.2714,200.0
2024-10-01 13:55:00,127.13,127.13,127.13,127.13,100.0,125.3601,125.3601,125.3601,125.3601,100.0
2024-10-01 14:00:00,127.23,127.25,127.23,127.25,200.0,125.4587,125.4785,125.4587,125.4785,200.0
2024-10-01 14:05:00,127.25,127.25,127.25,127.25,0.0,125.4785,125.4785,125.4785,125.4785,0.0
2024-10-01 14:10:00,127.25,127.25,127.25,127.25,0.0,125.4785,125.4785,125.4785,125.4785,0.0
2024-10-01 14:15:00,127.23,127.29,127.23,127.25,300.0,125.4587,125.5179,125.4587,125.4785,300.0
2024-10-01 14:20:00,127.26,127.26,127.18,127.18,707.0,125.4883,125.4883,125.4094,125.4094,707.0
2024-10-01 14:25:00,127.16,127.16,127.16,127.16,100.0,125.3897,125.3897,125.3897,125.3897,100.0
2024-10-01 14:30:00,127.2,127.28,127.16,127.28,300.0,125.4291,125.508,125.3897,125.508,300.0
2024-10-01 14:35:00,127.28,127.44,127.28,127.44,700.0,125.508,125.6658,125.508,125.6658,700.0
2024-10-01 14:40:00,127.53,127.53,127.53,127.53,200.0,125.7546,125.7546,125.7546,125.7546,200.0
2024-10-01 14:45:00,127.58,127.67,127.56,127.67,800.0,125.8039,125.8926,125.7841,125.8926,800.0
2024-10-01 14:50:00,127.73,127.93,127.73,127.93,800.0,125.9518,126.149,125.9518,126.149,800.0
2024-10-01 14:55:00,127.93,127.93,127.85,127.92,700.0,126.149,126.149,126.0701,126.1391,700.0
2024-10-01 15:00:00,127.86,127.87,127.86,127.87,200.0,126.08,126.0898,126.08,126.0898,200.0
2024-10-01 15:05:00,127.85,127.93,127.85,127.93,500.0,126.0701,126.149,126.0701,126.149,500.0
2024-10-01 15:10:00,127.88,127.88,127.8,127.84,300.0,126.0997,126.0997,126.0208,126.0602,300.0
2024-10-01 15:15:00,127.77,127.81,127.77,127.81,400.0,125.9912,126.0307,125.9912,126.0307,400.0
2024-10-01 15:20:00,127.81,127.89,127.81,127.89,200.0,126.0307,126.1095,126.0307,126.1095,200.0
2024-10-01 15:25:00,128.03,128.03,128.03,128.03,100.0,126.2476,126.2476,126.2476,126.2476,100.0
2024-10-01 15:30:00,127.97,127.97,127.89,127.91,500.0,126.1884,126.1884,126.1095,126.1293,500.0
2024-10-01 15:35:00,127.84,127.87,127.84,127.85,500.0,126.0602,126.0898,126.0602,126.0701,500.0
2024-10-01 15:40:00,127.9,127.9,127.89,127.89,350.0,126.1194,126.1194,126.1095,126.1095,350.0
2024-10-01 15:45:00,127.8,127.83,127.8,127.83,400.0,126.0208,126.0504,126.0208,126.0504,400.0
2024-10-01 15:50:00,127.86,127.87,127.79,127.82,800.0,126.08,126.0898,126.0109,126.0405,800.0
2024-10-01 15:55:00,127.81,127.81,127.6,127.6,6198.0,126.0307,126.0307,125.8236,125.8236,6198.0
2024-10-02 09:30:00,126.61,127.11,126.61,127.11,1300.0,124.8474,125.3404,124.8474,125.3404,1300.0
2024-10-02 09:35:00,127.26,127.3,126.81,126.81,600.0,125.4883,125.5278,125.0446,125.0446,600.0
2024-10-02 09:40:00,126.81,127.3,126.81,127.3,1431.0,125.0446,125.5278,125.0446,125.5278,1431.0
2024-10-02 09:45:00,127.48,127.8,127.48,127.65,800.0,125.7052,126.0208,125.7052,125.8729,800.0
2024-10-02 09:50:00,127.81,127.91,127.81,127.91,200.0,126.0307,126.1293,126.0307,126.1293,200.0
2024-10-02 09:55:00,127.8,127.8,127.33,127.33,300.0,126.0208,126.0208,125.5573,125.5573,300.0
2024-10-02 10:00:00,127.29,127.37,127.29,127.34,400.0,125.5179,125.5968,125.5179,125.5672,400.0
2024-10-02 10:05:00,127.39,127.39,127.22,127.22,400.0,125.6165,125.6165,125.4489,125.4489,400.0
2024-10-02 10:10:00,127.11,127.18,127.01,127.01,601.0,125.3404,125.4094,125.2418,125.2418,601.0
2024-10-02 10:15:00,127.02,127.12,126.89,127.12,1143.0,125.2517,125.3503,125.1235,125.3503,1143.0
2024-10-02 10:20:00,127.04,127.1,127.04,127.1,400.0,125.2714,125.3305,125.2714,125.3305,400.0
2024-10-02 10:25:00,127.12,127.12,127.09,127.12,300.0,125.3503,125.3503,125.3207,125.3503,300.0
2024-10-02 10:30:00,127.05,127.05,126.98,126.98,1100.0,125.2812,125.2812,125.2122,125.2122,1100.0
2024-10-02 10:35:00,126.97,126.97,126.97,126.97,125.0,125.2023,125.2023,125.2023,125.2023,125.0
2024-10-02 10:40:00,126.94,126.94,126.94,126.94,200.0,125.1728,125.1728,125.1728,125.1728,200.0
2024-10-02 10:45:00,126.94,126.94,126.94,126.94,0.0,125.1728,125.1728,125.1728,125.1728,0.0
2024-10-02 10:50:00,126.94,126.95,126.87,126.87,957.0,125.1728,125.1826,125.1037,125.1037,957.0
2024-10-02 10:55:00,126.89,126.93,126.89,126.93,200.0,125.1235,125.1629,125.1235,125.1629,200.0
2024-10-02 11:00:00,126.93,126.93,126.93,126.93,0.0,125.1629,125.1629,125.1629,125.1629,0.0
2024-10-02 11:05:00,127.02,127.02,126.99,126.99,200.0,125.2517,125.2517,125.2221,125.2221,200.0
2024-10-02 11:10:00,126.85,126.85,126.85,126.85,181.0,125.084,125.084,125.084,125.084,181.0
2024-10-02 11:15:00,126.67,126.67,126.67,126.67,106.0,124.9065,124.9065,124.9065,124.9065,106.0
2024-10-02 11:20:00,126.77,126.77,126.73,126.73,300.0,125.0051,125.0051,124.9657,124.9657,300.0
2024-10-02 11:25:00,126.94,126.94,126.94,126.94,155.0,125.1728,125.1728,125.1728,125.1728,155.0
2024-10-02 11:30:00,126.95,126.95,126.95,126.95,160.0,125.1826,125.1826,125.1826,125.1826,160.0
2024-10-02 11:35:00,126.95,126.95,126.95,126.95,0.0,125.1826,125.1826,125.1826,125.1826,0.0
2024-10-02 11:40:00,126.84,126.9,126.84,126.9,300.0,125.0742,125.1333,125.0742,125.1333,300.0
2024-10-02 11:45:00,126.9,126.9,126.9,126.9,0.0,125.1333,125.1333,125.1333,125.1333,0.0
2024-10-02 11:50:00,126.9,126.9,126.9,126.9,100.0,125.1333,125.1333,125.1333,125.1333,100.0
2024-10-02 11:55:00,126.92,126.92,126.88,126.88,476.0,125.153,125.153,125.1136,125.1136,476.0
2024-10-02 12:00:00,126.85,126.85,126.85,126.85,200.0,125.084,125.084,125.084,125.084,200.0
2024-10-02 12:05:00,126.93,126.93,126.93,126.93,200.0,125.1629,125.1629,125.1629,125.1629,200.0
2024-10-02 12:10:00,126.91,126.91,126.9,126.9,200.0,125.1432,125.1432,125.1333,125.1333,200.0
2024-10-02 12:15:00,126.9,126.9,126.9,126.9,0.0,125.1333,125.1333,125.1333,125.1333,0.0
2024-10-02 12:20:00,126.9,126.9,126.9,126.9,0.0,125.1333,125.1333,125.1333,125.1333,0.0
2024-10-02 12:25:00,126.83,126.83,126.83,126.83,200.0,125.0643,125.0643,125.0643,125.0643,200.0
2024-10-02 12:30:00,126.85,126.85,126.85,126.85,200.0,125.084,125.084,125.084,125.084,200.0
2024-10-02 12:35:00,126.85,126.85,126.85,126.85,0.0,125.084,125.084,125.084,125.084,0.0
2024-10-02 12:40:00,126.85,126.85,126.85,126.85,0.0,125.084,125.084,125.084,125.084,0.0
2024-10-02 12:45:00,126.85,126.85,126.85,126.85,0.0,125.084,125.084,125.084,125.084,0.0
2024-10-02 12:50:00,126.96,126.96,126.81,126.81,371.0,125.1925,125.1925,125.0446,125.0446,371.0
2024-10-02 12:55:00,126.84,126.84,126.84,126.84,173.0,125.0742,125.0742,125.0742,125.0742,173.0
2024-10-02 13:00:00,126.84,126.84,126.84,126.84,100.0,125.0742,125.0742,125.0742,125.0742,100.0
2024-10-02 13:05:00,126.74,126.74,126.73,126.73,355.0,124.9756,124.9756,124.9657,124.9657,355.0
2024-10-02 13:10:00,126.7,126.7,126.39,126.41,400.0,124.9361,124.9361,124.6304,124.6501,400.0
2024-10-02 13:15:00,126.57,126.57,126.57,126.57,100.0,124.8079,124.8079,124.8079,124.8079,100.0
2024-10-02 13:20:00,126.57,126.57,126.57,126.57,0.0,124.8079,124.8079,124.8079,124.8079,0.0
2024-10-02 13:25:00,126.95,126.95,126.95,126.95,200.0,125.1826,125.1826,125.1826,125.1826,200.0
2024-10-02 13:30:00,126.95,126.95,126.95,126.95,0.0,125.1826,125.1826,125.1826,125.1826,0.0
2024-10-02 13:35:00,126.95,126.95,126.95,126.95,0.0,125.1826,125.1826,125.1826,125.1826,0.0
2024-10-02 13:40:00,126.96,126.96,126.96,126.96,100.0,125.1925,125.1925,125.1925,125.1925,100.0
2024-10-02 13:45:00,127.05,127.05,127.05,127.05,100.0,125.2812,125.2812,125.2812,125.2812,100.0
2024-10-02 13:50:00,127.03,127.03,127.03,127.03,100.0,125.2615,125.2615,125.2615,125.2615,100.0
2024-10-02 13:55:00,127.03,127.03,127.03,127.03,0.0,125.2615,125.2615,125.2615,125.2615,0.0
2024-10-02 14:00:00,127.03,127.04,127.0,127.0,400.0,125.2615,125.2714,125.2319,125.2319,400.0
2024-10-02 14:05:00,127.0,127.0,127.0,127.0,0.0,125.2319,125.2319,125.2319,125.2319,0.0
2024-10-02 14:10:00,127.0,127.05,127.0,127.05,300.0,125.2319,125.2812,125.2319,125.2812,300.0
2024-10-02 14:15:00,127.05,127.05,127.05,127.05,0.0,125.2812,125.2812,125.2812,125.2812,0.0
2024-10-02 14:20:00,127.04,127.04,127.01,127.01,400.0,125.2714,125.2714,125.2418,125.2418,400.0
2024-10-02 14:25:00,127.07,127.07,127.07,127.07,200.0,125.301,125.301,125.301,125.301,200.0
2024-10-02 14:30:00,127.05,127.05,127.05,127.05,100.0,125.2812,125.2812,125.2812,125.2812,100.0
2024-10-02 14:35:00,127.05,127.05,127.05,127.05,0.0,125.2812,125.2812,125.2812,125.2812,0.0
2024-10-02 14:40:00,126.94,126.94,126.94,126.94,100.0,125.1728,125.1728,125.1728,125.1728,100.0
2024-10-02 14:45:00,126.97,127.05,126.97,127.05,300.0,125.2023,125.2812,125.2023,125.2812,300.0
2024-10-02 14:50:00,127.13,127.13,127.1,127.1,200.0,125.3601,125.3601,125.3305,125.3305,200.0
2024-10-02 14:55:00,127.07,127.07,127.07,127.07,100.0,125.301,125.301,125.301,125.301,100.0
2024-10-02 15:00:00,127.1,127.14,127.1,127.14,300.0,125.3305,125.37,125.3305,125.37,300.0
2024-10-02 15:05:00,127.14,127.14,127.14,127.14,0.0,125.37,125.37,125.37,125.37,0.0
2024-10-02 15:10:00,127.24,127.24,127.18,127.18,400.0,125.4686,125.4686,125.4094,125.4094,400.0
2024-10-02 15:15:00,127.11,127.11,127.08,127.1,740.0,125.3404,125.3404,125.3108,125.3305,740.0
2024-10-02 15:20:00,127.06,127.06,127.01,127.01,200.0,125.2911,125.2911,125.2418,125.2418,200.0
2024-10-02 15:25:00,126.99,127.01,126.97,127.01,300.0,125.2221,125.2418,125.2023,125.2418,300.0
2024-10-02 15:30:00,127.03,127.03,126.99,127.01,477.0,125.2615,125.2615,125.2221,125.2418,477.0
2024-10-02 15:35:00,126.99,127.05,126.99,127.05,792.0,125.2221,125.2812,125.2221,125.2812,792.0
2024-10-02 15:40:00,127.04,127.05,127.0,127.02,800.0,125.2714,125.2812,125.2319,125.2517,800.0
2024-10-02 15:45:00,126.99,126.99,126.99,126.99,100.0,125.2221,125.2221,125.2221,125.2221,100.0
2024-10-02 15:50:00,127.02,127.07,126.94,127.02,857.0,125.2517,125.301,125.1728,125.2517,857.0
2024-10-02 15:55:00,127.02,127.12,127.02,127.06,4399.0,125.2517,125.3503,125.2517,125.2911,4399.0
2024-10-03 09:40:00,126.75,126.76,126.68,126.68,457.0,124.9854,124.9953,124.9164,124.9164,457.0
2024-10-03 09:45:00,127.43,127.43,127.43,127.43,146.0,125.6559,125.6559,125.6559,125.6559,146.0
2024-10-03 09:50:00,127.42,127.42,127.23,127.23,357.0,125.6461,125.6461,125.4587,125.4587,357.0
2024-10-03 09:55:00,127.31,127.31,127.31,127.31,200.0,125.5376,125.5376,125.5376,125.5376,200.0
2024-10-03 10:00:00,127.17,127.25,127.16,127.21,700.0,125.3996,125.4785,125.3897,125.439,700.0
2024-10-03 10:05:00,127.21,127.21,127.21,127.21,100.0,125.439,125.439,125.439,125.439,100.0
2024-10-03 10:10:00,127.35,127.35,127.08,127.08,300.0,125.5771,125.5771,125.3108,125.3108,300.0
2024-10-03 10:15:00,127.11,127.2,127.11,127.2,200.0,125.3404,125.4291,125.3404,125.4291,200.0
2024-10-03 10:20:00,127.2,127.2,127.2,127.2,0.0,125.4291,125.4291,125.4291,125.4291,0.0
2024-10-03 10:25:00,127.16,127.16,127.16,127.16,100.0,125.3897,125.3897,125.3897,125.3897,100.0
2024-10-03 10:30:00,127.1,127.21,127.07,127.21,600.0,125.3305,125.439,125.301,125.439,600.0
2024-10-03 10:35:00,127.34,127.34,127.34,127.34,200.0,125.5672,125.5672,125.5672,125.5672,200.0
2024-10-03 10:40:00,127.34,127.34,127.1,127.1,344.0,125.5672,125.5672,125.3305,125.3305,344.0
2024-10-03 10:45:00,127.1,127.1,127.1,127.1,0.0,125.3305,125.3305,125.3305,125.3305,0.0
2024-10-03 10:50:00,127.1,127.1,127.1,127.1,100.0,125.3305,125.3305,125.3305,125.3305,100.0
2024-10-03 10:55:00,127.1,127.1,127.1,127.1,0.0,125.3305,125.3305,125.3305,125.3305,0.0
2024-10-03 11:00:00,126.87,126.87,126.87,126.87,100.0,125.1037,125.1037,125.1037,125.1037,100.0
2024-10-03 11:05:00,126.87,126.87,126.87,126.87,0.0,125.1037,125.1037,125.1037,125.1037,0.0
2024-10-03 11:10:00,126.85,126.85,126.85,126.85,228.0,125.084,125.084,125.084,125.084,228.0
2024-10-03 11:15:00,126.85,126.85,126.85,126.85,0.0,125.084,125.084,125.084,125.084,0.0
2024-10-03 11:20:00,126.82,126.82,126.82,126.82,100.0,125.0544,125.0544,125.0544,125.0544,100.0
2024-10-03 11:25:00,126.75,126.75,126.68,126.68,400.0,124.9854,124.9854,124.9164,124.9164,400.0
2024-10-03 11:30:00,126.67,126.67,126.67,126.67,200.0,124.9065,124.9065,124.9065,124.9065,200.0
2024-10-03 11:35:00,126.67,126.67,126.67,126.67,0.0,124.9065,124.9065,124.9065,124.9065,0.0
2024-10-03 11:40:00,126.72,126.77,126.72,126.77,300.0,124.9558,125.0051,124.9558,125.0051,300.0
2024-10-03 11:45:00,126.77,126.77,126.77,126.77,0.0,125.0051,125.0051,125.0051,125.0051,0.0
2024-10-03 11:50:00,126.77,126.77,126.73,126.73,200.0,125.0051,125.0051,124.9657,124.9657,200.0
2024-10-03 11:55:00,126.65,126.65,126.63,126.63,200.0,124.8868,124.8868,124.8671,124.8671,200.0
2024-10-03 12:00:00,126.61,126.61,126.61,126.61,100.0,124.8474,124.8474,124.8474,124.8474,100.0
2024-10-03 12:05:00,126.76,126.76,126.76,126.76,100.0,124.9953,124.9953,124.9953,124.9953,100.0
2024-10-03 12:10:00,126.79,126.92,126.79,126.89,357.0,125.0249,125.153,125.0249,125.1235,357.0
2024-10-03 12:15:00,126.84,126.88,126.82,126.86,546.0,125.0742,125.1136,125.0544,125.0939,546.0
2024-10-03 12:20:00,126.89,126.89,126.89,126.89,100.0,125.1235,125.1235,125.1235,125.1235,100.0
2024-10-03 12:25:00,126.85,126.85,126.84,126.84,375.0,125.084,125.084,125.0742,125.0742,375.0
2024-10-03 12:30:00,126.81,126.81,126.81,126.81,100.0,125.0446,125.0446,125.0446,125.0446,100.0
2024-10-03 12:35:00,126.7,126.7,126.7,126.7,100.0,124.9361,124.9361,124.9361,124.9361,100.0
2024-10-03 12:40:00,126.67,126.67,126.67,126.67,100.0,124.9065,124.9065,124.9065,124.9065,100.0
2024-10-03 12:45:00,126.6,126.6,126.51,126.51,300.0,124.8375,124.8375,124.7488,124.7488,300.0
2024-10-03 12:50:00,126.51,126.51,126.51,126.51,0.0,124.7488,124.7488,124.7488,124.7488,0.0
2024-10-03 12:55:00,126.54,126.54,126.54,126.54,100.0,124.7783,124.7783,124.7783,124.7783,100.0
2024-10-03 13:00:00,126.55,126.6,126.55,126.59,300.0,124.7882,124.8375,124.7882,124.8276,300.0
2024-10-03 13:05:00,126.54,126.54,126.51,126.51,260.0,124.7783,124.7783,124.7488,124.7488,260.0
2024-10-03 13:10:00,126.51,126.51,126.51,126.51,0.0,124.7488,124.7488,124.7488,124.7488,0.0
2024-10-03 13:15:00,126.34,126.34,126.34,126.34,100.0,124.5811,124.5811,124.5811,124.5811,100.0
2024-10-03 13:20:00,126.42,126.44,126.41,126.43,601.0,124.66,124.6797,124.6501,124.6699,601.0
2024-10-03 13:25:00,126.51,126.51,126.42,126.42,500.0,124.7488,124.7488,124.66,124.66,500.0
2024-10-03 13:30:00,126.42,126.42,126.42,126.42,0.0,124.66,124.66,124.66,124.66,0.0
2024-10-03 13:35:00,126.47,126.52,126.47,126.52,500.0,124.7093,124.7586,124.7093,124.7586,500.0
2024-10-03 13:40:00,126.48,126.48,126.4,126.4,627.0,124.7192,124.7192,124.6403,124.6403,627.0
2024-10-03 13:45:00,126.47,126.47,126.47,126.47,101.0,124.7093,124.7093,124.7093,124.7093,101.0
2024-10-03 13:50:00,126.52,126.52,126.46,126.46,557.0,124.7586,124.7586,124.6995,124.6995,557.0
2024-10-03 13:55:00,126.52,126.54,126.35,126.35,823.0,124.7586,124.7783,124.591,124.591,823.0
2024-10-03 14:00:00,126.31,126.31,126.26,126.26,400.0,124.5515,124.5515,124.5022,124.5022,400.0
2024-10-03 14:05:00,126.31,126.33,126.29,126.33,525.0,124.5515,124.5713,124.5318,124.5713,525.0
2024-10-03 14:10:00,126.33,126.49,126.33,126.49,300.0,124.5713,124.729,124.5713,124.729,300.0
2024-10-03 14:15:00,126.5,126.53,126.5,126.5,400.0,124.7389,124.7685,124.7389,124.7389,400.0
2024-10-03 14:20:00,126.47,126.47,126.47,126.47,100.0,124.7093,124.7093,124.7093,124.7093,100.0
2024-10-03 14:25:00,126.5,126.5,126.5,126.5,300.0,124.7389,124.7389,124.7389,124.7389,300.0
2024-10-03 14:30:00,126.47,126.47,126.4,126.4,500.0,124.7093,124.7093,124.6403,124.6403,500.0
2024-10-03 14:35:00,126.4,126.4,126.4,126.4,0.0,124.6403,124.6403,124.6403,124.6403,0.0
2024-10-03 14:40:00,126.4,126.4,126.4,126.4,0.0,124.6403,124.6403,124.6403,124.6403,0.0
2024-10-03 14:45:00,126.46,126.46,126.46,126.46,100.0,124.6995,124.6995,124.6995,124.6995,100.0
2024-10-03 14:50:00,126.49,126.49,126.49,126.49,200.0,124.729,124.729,124.729,124.729,200.0
2024-10-03 14:55:00,126.48,126.48,126.45,126.45,400.0,124.7192,124.7192,124.6896,124.6896,400.0
2024-10-03 15:00:00,126.41,126.42,126.25,126.25,900.0,124.6501,124.66,124.4924,124.4924,900.0
2024-10-03 15:05:00,126.29,126.29,126.29,126.29,100.0,124.5318,124.5318,124.5318,124.5318,100.0
2024-10-03 15:10:00,126.26,126.31,126.26,126.31,200.0,124.5022,124.5515,124.5022,124.5515,200.0
2024-10-03 15:15:00,126.26,126.29,126.26,126.29,200.0,124.5022,124.5318,124.5022,124.5318,200.0
2024-10-03 15:20:00,126.35,126.36,126.35,126.36,300.0,124.591,124.6008,124.591,124.6008,300.0
2024-10-03 15:25:00,126.42,126.42,126.42,126.42,200.0,124.66,124.66,124.66,124.66,200.0
2024-10-03 15:30:00,126.42,126.42,126.42,126.42,0.0,124.66,124.66,124.66,124.66,0.0
2024-10-03 15:35:00,126.43,126.43,126.39,126.43,600.0,124.6699,124.6699,124.6304,124.6699,600.0
2024-10-03 15:40:00,126.44,126.44,126.35,126.35,400.0,124.6797,124.6797,124.591,124.591,400.0
2024-10-03 15:45:00,126.41,126.42,126.35,126.36,1450.0,124.6501,124.66,124.591,124.6008,1450.0
2024-10-03 15:50:00,126.39,126.41,126.25,126.41,4789.0,124.6304,124.6501,124.4924,124.6501,4789.0
2024-10-03 15:55:00,126.41,126.54,126.37,126.52,16922.0,124.6501,124.7783,124.6107,124.7586,16922.0
2024-10-04 09:30:00,124.59,125.47,124.59,125.47,768.0,122.8555,123.7232,122.8555,123.7232,768.0
2024-10-04 09:35:00,125.67,125.67,125.66,125.66,210.0,123.9204,123.9204,123.9106,123.9106,210.0
2024-10-04 09:40:00,125.64,125.64,125.64,125.64,100.0,123.8909,123.8909,123.8909,123.8909,100.0
2024-10-04 09:45:00,125.64,125.64,125.64,125.64,0.0,123.8909,123.8909,123.8909,123.8909,0.0
2024-10-04 09:50:00,125.64,125.64,125.64,125.64,0.0,123.8909,123.8909,123.8909,123.8909,0.0
2024-10-04 09:55:00,125.69,125.7,125.57,125.57,300.0,123.9402,123.95,123.8218,123.8218,300.0
2024-10-04 10:00:00,125.64,125.64,125.63,125.63,257.0,123.8909,123.8909,123.881,123.881,257.0
2024-10-04 10:05:00,125.76,125.76,125.76,125.76,100.0,124.0092,124.0092,124.0092,124.0092,100.0
2024-10-04 10:10:00,125.76,125.76,125.76,125.76,0.0,124.0092,124.0092,124.0092,124.0092,0.0
2024-10-04 10:15:00,125.77,125.77,125.77,125.77,150.0,124.0191,124.0191,124.0191,124.0191,150.0
2024-10-04 10:20:00,125.49,125.49,125.47,125.47,788.0,123.743,123.743,123.7232,123.7232,788.0
2024-10-04 10:25:00,125.47,125.47,125.47,125.47,0.0,123.7232,123.7232,123.7232,123.7232,0.0
2024-10-04 10:30:00,125.41,125.41,125.04,125.04,400.0,123.6641,123.6641,123.2992,123.2992,400.0
2024-10-04 10:35:00,125.04,125.04,125.04,125.04,0.0,123.2992,123.2992,123.2992,123.2992,0.0
2024-10-04 10:40:00,125.04,125.04,125.04,125.04,0.0,123.2992,123.2992,123.2992,123.2992,0.0
2024-10-04 10:45:00,124.98,124.98,124.98,124.98,100.0,123.2401,123.2401,123.2401,123.2401,100.0
2024-10-04 10:50:00,124.99,124.99,124.99,124.99,100.0,123.2499,123.2499,123.2499,123.2499,100.0
2024-10-04 10:55:00,124.96,124.96,124.96,124.96,100.0,123.2203,123.2203,123.2203,123.2203,100.0
2024-10-04 11:00:00,124.96,124.96,124.96,124.96,0.0,123.2203,123.2203,123.2203,123.2203,0.0
2024-10-04 11:05:00,124.99,125.01,124.99,125.01,200.0,123.2499,123.2696,123.2499,123.2696,200.0
2024-10-04 11:10:00,125.07,125.07,124.99,125.01,450.0,123.3288,123.3288,123.2499,123.2696,450.0
2024-10-04 11:15:00,124.9,125.01,124.9,125.01,200.0,123.1612,123.2696,123.1612,123.2696,200.0
2024-10-04 11:20:00,124.87,124.87,124.78,124.78,343.0,123.1316,123.1316,123.0428,123.0428,343.0
2024-10-04 11:25:00,124.75,124.91,124.75,124.91,226.0,123.0133,123.171,123.0133,123.171,226.0
2024-10-04 11:30:00,124.95,124.98,124.95,124.98,200.0,123.2105,123.2401,123.2105,123.2401,200.0
2024-10-04 11:35:00,125.26,125.59,125.26,125.34,1757.0,123.5162,123.8416,123.5162,123.595,1757.0
2024-10-04 11:40:00,125.34,125.34,125.34,125.34,0.0,123.595,123.595,123.595,123.595,0.0
2024-10-04 11:45:00,125.25,125.25,125.25,125.25,100.0,123.5063,123.5063,123.5063,123.5063,100.0
2024-10-04 11:50:00,125.24,125.29,125.24,125.29,251.0,123.4964,123.5457,123.4964,123.5457,251.0
2024-10-04 11:55:00,125.29,125.29,125.29,125.29,0.0,123.5457,123.5457,123.5457,123.5457,0.0
2024-10-04 12:00:00,125.29,125.29,125.29,125.29,100.0,123.5457,123.5457,123.5457,123.5457,100.0
2024-10-04 12:05:00,125.57,125.57,125.56,125.56,372.0,123.8218,123.8218,123.812,123.812,372.0
2024-10-04 12:10:00,125.12,125.12,125.12,125.12,124.0,123.3781,123.3781,123.3781,123.3781,124.0
2024-10-04 12:15:00,125.12,125.12,125.12,125.12,0.0,123.3781,123.3781,123.3781,123.3781,0.0
2024-10-04 12:20:00,125.12,125.12,125.12,125.12,0.0,123.3781,123.3781,123.3781,123.3781,0.0
2024-10-04 12:25:00,125.01,125.01,124.95,124.95,200.0,123.2696,123.2696,123.2105,123.2105,200.0
2024-10-04 12:30:00,124.95,124.95,124.95,124.95,0.0,123.2105,123.2105,123.2105,123.2105,0.0
2024-10-04 12:35:00,125.09,125.09,125.08,125.08,250.0,123.3485,123.3485,123.3387,123.3387,250.0
2024-10-04 12:40:00,125.08,125.08,125.08,125.08,0.0,123.3387,123.3387,123.3387,123.3387,0.0
2024-10-04 12:45:00,125.24,125.33,125.24,125.33,200.0,123.4964,123.5852,123.4964,123.5852,200.0
2024-10-04 12:50:00,125.33,125.33,125.33,125.33,0.0,123.5852,123.5852,123.5852,123.5852,0.0
2024-10-04 12:55:00,125.26,125.26,125.26,125.26,100.0,123.5162,123.5162,123.5162,123.5162,100.0
2024-10-04 13:00:00,125.3,125.3,125.3,125.3,100.0,123.5556,123.5556,123.5556,123.5556,100.0
2024-10-04 13:05:00,125.39,125.39,125.39,125.39,100.0,123.6443,123.6443,123.6443,123.6443,100.0
2024-10-04 13:10:00,125.39,125.39,125.39,125.39,0.0,123.6443,123.6443,123.6443,123.6443,0.0
2024-10-04 13:15:00,125.39,125.39,125.39,125.39,0.0,123.6443,123.6443,123.6443,123.6443,0.0
2024-10-04 13:20:00,125.61,125.61,125.61,125.61,150.0,123.8613,123.8613,123.8613,123.8613,150.0
2024-10-04 13:25:00,125.61,125.61,125.61,125.61,0.0,123.8613,123.8613,123.8613,123.8613,0.0
2024-10-04 13:30:00,125.67,125.69,125.64,125.64,400.0,123.9204,123.9402,123.8909,123.8909,400.0
2024-10-04 13:35:00,125.54,125.54,125.54,125.54,100.0,123.7923,123.7923,123.7923,123.7923,100.0
2024-10-04 13:40:00,125.54,125.54,125.54,125.54,0.0,123.7923,123.7923,123.7923,123.7923,0.0
2024-10-04 13:45:00,125.54,125.54,125.54,125.54,0.0,123.7923,123.7923,123.7923,123.7923,0.0
2024-10-04 13:50:00,125.49,125.49,125.49,125.49,100.0,123.743,123.743,123.743,123.743,100.0
2024-10-04 13:55:00,125.51,125.51,125.51,125.51,157.0,123.7627,123.7627,123.7627,123.7627,157.0
2024-10-04 14:00:00,125.51,125.51,125.51,125.51,0.0,123.7627,123.7627,123.7627,123.7627,0.0
2024-10-04 14:05:00,125.51,125.51,125.51,125.51,0.0,123.7627,123.7627,123.7627,123.7627,0.0
2024-10-04 14:10:00,125.33,125.33,125.33,125.33,150.0,123.5852,123.5852,123.5852,123.5852,150.0
2024-10-04 14:15:00,125.33,125.33,125.33,125.33,0.0,123.5852,123.5852,123.5852,123.5852,0.0
2024-10-04 14:20:00,125.42,125.49,125.42,125.49,300.0,123.6739,123.743,123.6739,123.743,300.0
2024-10-04 14:25:00,125.51,125.51,125.51,125.51,250.0,123.7627,123.7627,123.7627,123.7627,250.0
2024-10-04 14:30:00,125.58,125.58,125.53,125.58,800.0,123.8317,123.8317,123.7824,123.8317,800.0
2024-10-04 14:35:00,125.63,125.63,125.56,125.59,750.0,123.881,123.881,123.812,123.8416,750.0
2024-10-04 14:40:00,125.65,125.65,125.65,125.65,100.0,123.9007,123.9007,123.9007,123.9007,100.0
2024-10-04 14:45:00,125.53,125.53,125.52,125.52,200.0,123.7824,123.7824,123.7725,123.7725,200.0
2024-10-04 14:50:00,125.53,125.53,125.53,125.53,100.0,123.7824,123.7824,123.7824,123.7824,100.0
2024-10-04 14:55:00,125.48,125.48,125.48,125.48,100.0,123.7331,123.7331,123.7331,123.7331,100.0
2024-10-04 15:00:00,125.46,125.46,125.42,125.42,550.0,123.7134,123.7134,123.6739,123.6739,550.0
2024-10-04 15:05:00,125.41,125.41,125.41,125.41,100.0,123.6641,123.6641,123.6641,123.6641,100.0
2024-10-04 15:10:00,125.5,125.5,125.48,125.48,200.0,123.7528,123.7528,123.7331,123.7331,200.0
2024-10-04 15:15:00,125.51,125.51,125.46,125.49,400.0,123.7627,123.7627,123.7134,123.743,400.0
2024-10-04 15:20:00,125.47,125.52,125.47,125.52,400.0,123.7232,123.7725,123.7232,123.7725,400.0
2024-10-04 15:25:00,125.49,125.49,125.49,125.49,155.0,123.743,123.743,123.743,123.743,155.0
2024-10-04 15:30:00,125.5,125.5,125.5,125.5,126.0,123.7528,123.7528,123.7528,123.7528,126.0
2024-10-04 15:35:00,125.55,125.55,125.53,125.53,400.0,123.8021,123.8021,123.7824,123.7824,400.0
2024-10-04 15:40:00,125.51,125.52,125.5,125.52,500.0,123.7627,123.7725,123.7528,123.7725,500.0
2024-10-04 15:45:00,125.5,125.5,125.36,125.5,700.0,123.7528,123.7528,123.6148,123.7528,700.0
2024-10-04 15:50:00,125.53,125.57,125.49,125.49,1000.0,123.7824,123.8218,123.743,123.743,1000.0
2024-10-04 15:55:00,125.5,125.56,125.44,125.52,2974.0,123.7528,123.812,123.6937,123.7725,2974.0
2024-10-07 09:35:00,124.3,124.3,124.2,124.2,970.0,122.5695,122.5695,122.4709,122.4709,970.0
2024-10-07 09:40:00,124.2,124.2,124.2,124.2,0.0,122.4709,122.4709,122.4709,122.4709,0.0
2024-10-07 09:45:00,124.47,124.47,124.47,124.47,100.0,122.7372,122.7372,122.7372,122.7372,100.0
2024-10-07 09:50:00,124.47,124.47,124.47,124.47,0.0,122.7372,122.7372,122.7372,122.7372,0.0
2024-10-07 09:55:00,124.88,124.88,124.88,124.88,200.0,123.1414,123.1414,123.1414,123.1414,200.0
2024-10-07 10:00:00,124.81,124.81,124.79,124.79,400.0,123.0724,123.0724,123.0527,123.0527,400.0
2024-10-07 10:05:00,124.91,124.99,124.91,124.99,309.0,123.171,123.2499,123.171,123.2499,309.0
2024-10-07 10:10:00,125.03,125.03,125.03,125.03,197.0,123.2894,123.2894,123.2894,123.2894,197.0
2024-10-07 10:15:00,125.09,125.09,125.09,125.09,100.0,123.3485,123.3485,123.3485,123.3485,100.0
2024-10-07 10:20:00,125.09,125.09,125.09,125.09,0.0,123.3485,123.3485,123.3485,123.3485,0.0
2024-10-07 10:25:00,124.88,124.88,124.88,124.88,400.0,123.1414,123.1414,123.1414,123.1414,400.0
2024-10-07 10:30:00,124.88,124.88,124.88,124.88,0.0,123.1414,123.1414,123.1414,123.1414,0.0
2024-10-07 10:35:00,124.99,124.99,124.99,124.99,174.0,123.2499,123.2499,123.2499,123.2499,174.0
2024-10-07 10:40:00,124.89,124.89,124.89,124.89,100.0,123.1513,123.1513,123.1513,123.1513,100.0
2024-10-07 10:45:00,124.89,124.89,124.89,124.89,0.0,123.1513,123.1513,123.1513,123.1513,0.0
2024-10-07 10:50:00,124.89,124.89,124.89,124.89,0.0,123.1513,123.1513,123.1513,123.1513,0.0
2024-10-07 10:55:00,125.28,125.3,125.28,125.3,246.0,123.5359,123.5556,123.5359,123.5556,246.0
2024-10-07 11:00:00,125.32,125.32,125.32,125.32,100.0,123.5753,123.5753,123.5753,123.5753,100.0
2024-10-07 11:05:00,125.39,125.49,125.36,125.49,396.0,123.6443,123.743,123.6148,123.743,396.0
2024-10-07 11:10:00,125.48,125.48,125.39,125.39,239.0,123.7331,123.7331,123.6443,123.6443,239.0
2024-10-07 11:15:00,125.21,125.21,125.21,125.21,100.0,123.4669,123.4669,123.4669,123.4669,100.0
2024-10-07 11:20:00,125.07,125.07,125.07,125.07,200.0,123.3288,123.3288,123.3288,123.3288,200.0
2024-10-07 11:25:00,125.08,125.08,124.99,124.99,300.0,123.3387,123.3387,123.2499,123.2499,300.0
2024-10-07 11:30:00,124.95,124.95,124.95,124.95,100.0,123.2105,123.2105,123.2105,123.2105,100.0
2024-10-07 11:35:00,124.95,124.95,124.95,124.95,0.0,123.2105,123.2105,123.2105,123.2105,0.0
2024-10-07 11:40:00,124.84,124.84,124.7,124.7,200.0,123.102,123.102,122.964,122.964,200.0
2024-10-07 11:45:00,124.64,124.64,124.64,124.64,100.0,122.9048,122.9048,122.9048,122.9048,100.0
2024-10-07 11:50:00,124.63,124.63,124.6,124.62,300.0,122.8949,122.8949,122.8653,122.8851,300.0
2024-10-07 11:55:00,124.38,124.38,124.38,124.38,100.0,122.6484,122.6484,122.6484,122.6484,100.0
2024-10-07 12:00:00,124.25,124.29,124.25,124.29,500.0,122.5202,122.5597,122.5202,122.5597,500.0
2024-10-07 12:05:00,124.33,124.46,124.33,124.42,1163.0,122.5991,122.7273,122.5991,122.6879,1163.0
2024-10-07 12:10:00,124.57,124.57,124.57,124.57,100.0,122.8358,122.8358,122.8358,122.8358,100.0
2024-10-07 12:15:00,124.57,124.57,124.57,124.57,0.0,122.8358,122.8358,122.8358,122.8358,0.0
2024-10-07 12:20:00,124.57,124.62,124.57,124.62,500.0,122.8358,122.8851,122.8358,122.8851,500.0
2024-10-07 12:25:00,124.59,124.68,124.58,124.63,400.0,122.8555,122.9442,122.8456,122.8949,400.0
2024-10-07 12:30:00,124.65,124.65,124.65,124.65,126.0,122.9146,122.9146,122.9146,122.9146,126.0
2024-10-07 12:35:00,124.65,124.65,124.65,124.65,0.0,122.9146,122.9146,122.9146,122.9146,0.0
2024-10-07 12:40:00,124.51,124.53,124.48,124.48,300.0,122.7766,122.7963,122.747,122.747,300.0
2024-10-07 12:45:00,124.48,124.48,124.48,124.48,0.0,122.747,122.747,122.747,122.747,0.0
2024-10-07 12:50:00,124.74,124.74,124.74,124.74,100.0,123.0034,123.0034,123.0034,123.0034,100.0
2024-10-07 12:55:00,124.63,124.63,124.63,124.63,100.0,122.8949,122.8949,122.8949,122.8949,100.0
2024-10-07 13:00:00,124.61,124.63,124.61,124.63,200.0,122.8752,122.8949,122.8752,122.8949,200.0
2024-10-07 13:05:00,124.59,124.59,124.59,124.59,100.0,122.8555,122.8555,122.8555,122.8555,100.0
2024-10-07 13:10:00,124.63,124.63,124.63,124.63,100.0,122.8949,122.8949,122.8949,122.8949,100.0
2024-10-07 13:15:00,124.71,124.74,124.71,124.74,241.0,122.9738,123.0034,122.9738,123.0034,241.0
2024-10-07 13:20:00,124.6,124.6,124.6,124.6,100.0,122.8653,122.8653,122.8653,122.8653,100.0
2024-10-07 13:25:00,124.6,124.6,124.6,124.6,0.0,122.8653,122.8653,122.8653,122.8653,0.0
2024-10-07 13:30:00,124.63,124.64,124.63,124.64,200.0,122.8949,122.9048,122.8949,122.9048,200.0
2024-10-07 13:35:00,124.67,124.67,124.67,124.67,100.0,122.9344,122.9344,122.9344,122.9344,100.0
2024-10-07 13:40:00,124.68,124.68,124.68,124.68,100.0,122.9442,122.9442,122.9442,122.9442,100.0
2024-10-07 13:45:00,124.64,124.67,124.64,124.67,400.0,122.9048,122.9344,122.9048,122.9344,400.0
2024-10-07 13:50:00,124.59,124.67,124.58,124.67,300.0,122.8555,122.9344,122.8456,122.9344,300.0
2024-10-07 13:55:00,124.65,124.65,124.65,124.65,100.0,122.9146,122.9146,122.9146,122.9146,100.0
2024-10-07 14:00:00,124.61,124.61,124.57,124.57,400.0,122.8752,122.8752,122.8358,122.8358,400.0
2024-10-07 14:05:00,124.61,124.61,124.57,124.57,300.0,122.8752,122.8752,122.8358,122.8358,300.0
2024-10-07 14:10:00,124.57,124.57,124.57,124.57,0.0,122.8358,122.8358,122.8358,122.8358,0.0
2024-10-07 14:15:00,124.44,124.44,124.44,124.44,100.0,122.7076,122.7076,122.7076,122.7076,100.0
2024-10-07 14:20:00,124.38,124.38,124.38,124.38,200.0,122.6484,122.6484,122.6484,122.6484,200.0
2024-10-07 14:25:00,124.42,124.42,124.21,124.24,1000.0,122.6879,122.6879,122.4808,122.5104,1000.0
2024-10-07 14:30:00,124.24,124.24,124.18,124.18,200.0,122.5104,122.5104,122.4512,122.4512,200.0
2024-10-07 14:35:00,124.1,124.1,124.01,124.01,300.0,122.3723,122.3723,122.2836,122.2836,300.0
2024-10-07 14:40:00,124.24,124.24,124.24,124.24,100.0,122.5104,122.5104,122.5104,122.5104,100.0
2024-10-07 14:45:00,124.03,124.07,124.02,124.07,500.0,122.3033,122.3427,122.2934,122.3427,500.0
2024-10-07 14:50:00,124.18,124.18,124.15,124.18,500.0,122.4512,122.4512,122.4216,122.4512,500.0
2024-10-07 14:55:00,124.28,124.35,124.28,124.35,200.0,122.5498,122.6188,122.5498,122.6188,200.0
2024-10-07 15:00:00,124.33,124.42,124.33,124.38,500.0,122.5991,122.6879,122.5991,122.6484,500.0
2024-10-07 15:05:00,124.48,124.52,124.45,124.52,449.0,122.747,122.7865,122.7174,122.7865,449.0
2024-10-07 15:10:00,124.48,124.48,124.45,124.45,200.0,122.747,122.747,122.7174,122.7174,200.0
2024-10-07 15:15:00,124.47,124.58,124.47,124.58,200.0,122.7372,122.8456,122.7372,122.8456,200.0
2024-10-07 15:20:00,124.62,124.68,124.61,124.68,300.0,122.8851,122.9442,122.8752,122.9442,300.0
2024-10-07 15:25:00,124.74,124.76,124.72,124.76,401.0,123.0034,123.0231,122.9837,123.0231,401.0
2024-10-07 15:30:00,124.71,124.72,124.71,124.72,400.0,122.9738,122.9837,122.9738,122.9837,400.0
2024-10-07 15:35:00,124.63,124.66,124.63,124.66,200.0,122.8949,122.9245,122.8949,122.9245,200.0
2024-10-07 15:40:00,124.58,124.58,124.57,124.57,200.0,122.8456,122.8456,122.8358,122.8358,200.0
2024-10-07 15:45:00,124.71,124.71,124.64,124.68,300.0,122.9738,122.9738,122.9048,122.9442,300.0
2024-10-07 15:50:00,124.71,124.75,124.62,124.7,1938.0,122.9738,123.0133,122.8851,122.964,1938.0
2024-10-07 15:55:00,124.63,124.63,124.24,124.25,6245.0,122.8949,122.8949,122.5104,122.5202,6245.0
2024-10-08 09:30:00,124.78,124.78,124.78,124.78,100.0,123.0428,123.0428,123.0428,123.0428,100.0
2024-10-08 09:35:00,124.62,124.62,124.61,124.61,200.0,122.8851,122.8851,122.8752,122.8752,200.0
2024-10-08 09:40:00,124.66,124.66,124.66,124.66,100.0,122.9245,122.9245,122.9245,122.9245,100.0
2024-10-08 09:45:00,124.65,124.65,124.65,124.65,100.0,122.9146,122.9146,122.9146,122.9146,100.0
2024-10-08 09:50:00,124.65,124.65,124.65,124.65,0.0,122.9146,122.9146,122.9146,122.9146,0.0
2024-10-08 09:55:00,124.65,124.65,124.65,124.65,0.0,122.9146,122.9146,122.9146,122.9146,0.0
2024-10-08 10:00:00,124.76,124.76,124.73,124.73,200.0,123.0231,123.0231,122.9935,122.9935,200.0
2024-10-08 10:05:00,124.63,124.63,124.63,124.63,300.0,122.8949,122.8949,122.8949,122.8949,300.0
2024-10-08 10:10:00,124.37,124.37,124.35,124.35,934.0,122.6385,122.6385,122.6188,122.6188,934.0
2024-10-08 10:15:00,124.33,124.35,124.33,124.35,225.0,122.5991,122.6188,122.5991,122.6188,225.0
2024-10-08 10:20:00,124.4,124.47,124.4,124.47,500.0,122.6681,122.7372,122.6681,122.7372,500.0
2024-10-08 10:25:00,124.44,124.44,124.43,124.43,221.0,122.7076,122.7076,122.6977,122.6977,221.0
2024-10-08 10:30:00,124.46,124.46,124.46,124.46,174.0,122.7273,122.7273,122.7273,122.7273,174.0
2024-10-08 10:35:00,124.43,124.43,124.36,124.36,284.0,122.6977,122.6977,122.6287,122.6287,284.0
2024-10-08 10:40:00,124.32,124.35,124.15,124.17,743.0,122.5892,122.6188,122.4216,122.4413,743.0
2024-10-08 10:45:00,124.43,124.43,124.34,124.34,300.0,122.6977,122.6977,122.609,122.609,300.0
2024-10-08 10:50:00,124.31,124.31,124.18,124.18,415.0,122.5794,122.5794,122.4512,122.4512,415.0
2024-10-08 10:55:00,124.18,124.18,124.18,124.18,0.0,122.4512,122.4512,122.4512,122.4512,0.0
2024-10-08 11:00:00,124.18,124.18,124.18,124.18,0.0,122.4512,122.4512,122.4512,122.4512,0.0
2024-10-08 11:05:00,124.34,124.34,124.34,124.34,100.0,122.609,122.609,122.609,122.609,100.0
2024-10-08 11:10:00,124.27,124.27,124.27,124.27,100.0,122.5399,122.5399,122.5399,122.5399,100.0
2024-10-08 11:15:00,124.36,124.37,124.36,124.37,285.0,122.6287,122.6385,122.6287,122.6385,285.0
2024-10-08 11:20:00,124.37,124.37,124.37,124.37,0.0,122.6385,122.6385,122.6385,122.6385,0.0
2024-10-08 11:25:00,124.37,124.37,124.37,124.37,0.0,122.6385,122.6385,122.6385,122.6385,0.0
2024-10-08 11:30:00,124.3,124.3,124.25,124.25,400.0,122.5695,122.5695,122.5202,122.5202,400.0
2024-10-08 11:35:00,124.15,124.15,123.94,123.94,230.0,122.4216,122.4216,122.2145,122.2145,230.0
2024-10-08 11:40:00,123.85,123.92,123.83,123.92,600.0,122.1258,122.1948,122.1061,122.1948,600.0
2024-10-08 11:45:00,124.02,124.02,124.02,124.02,100.0,122.2934,122.2934,122.2934,122.2934,100.0
2024-10-08 11:50:00,124.11,124.12,124.11,124.12,200.0,122.3822,122.392,122.3822,122.392,200.0
2024-10-08 11:55:00,124.17,124.19,124.17,124.19,238.0,122.4413,122.4611,122.4413,122.4611,238.0
2024-10-08 12:00:00,124.18,124.23,124.18,124.23,367.0,122.4512,122.5005,122.4512,122.5005,367.0
2024-10-08 12:05:00,124.22,124.22,124.22,124.22,100.0,122.4906,122.4906,122.4906,122.4906,100.0
2024-10-08 12:10:00,124.22,124.23,124.17,124.17,325.0,122.4906,122.5005,122.4413,122.4413,325.0
2024-10-08 12:15:00,124.19,124.2,124.19,124.2,200.0,122.4611,122.4709,122.4611,122.4709,200.0
2024-10-08 12:20:00,124.19,124.19,124.19,124.19,200.0,122.4611,122.4611,122.4611,122.4611,200.0
2024-10-08 12:25:00,124.29,124.29,124.29,124.29,100.0,122.5597,122.5597,122.5597,122.5597,100.0
2024-10-08 12:30:00,124.28,124.28,124.27,124.27,380.0,122.5498,122.5498,122.5399,122.5399,380.0
2024-10-08 12:35:00,124.32,124.33,124.32,124.33,400.0,122.5892,122.5991,122.5892,122.5991,400.0
2024-10-08 12:40:00,124.32,124.32,124.32,124.32,100.0,122.5892,122.5892,122.5892,122.5892,100.0
2024-10-08 12:45:00,124.32,124.33,124.31,124.33,582.0,122.5892,122.5991,122.5794,122.5991,582.0
2024-10-08 12:50:00,124.34,124.37,124.34,124.37,318.0,122.609,122.6385,122.609,122.6385,318.0
2024-10-08 12:55:00,124.37,124.37,124.37,124.37,0.0,122.6385,122.6385,122.6385,122.6385,0.0
2024-10-08 13:00:00,124.33,124.33,124.33,124.33,100.0,122.5991,122.5991,122.5991,122.5991,100.0
2024-10-08 13:05:00,124.17,124.17,124.12,124.12,247.0,122.4413,122.4413,122.392,122.392,247.0
2024-10-08 13:10:00,124.13,124.16,124.13,124.16,383.0,122.4019,122.4315,122.4019,122.4315,383.0
2024-10-08 13:15:00,124.26,124.26,124.23,124.24,503.0,122.5301,122.5301,122.5005,122.5104,503.0
2024-10-08 13:20:00,124.41,124.41,124.41,124.41,425.0,122.678,122.678,122.678,122.678,425.0
2024-10-08 13:25:00,124.41,124.41,124.41,124.41,200.0,122.678,122.678,122.678,122.678,200.0
2024-10-08 13:30:00,124.41,124.41,124.41,124.41,0.0,122.678,122.678,122.678,122.678,0.0
2024-10-08 13:35:00,124.45,124.49,124.44,124.44,600.0,122.7174,122.7569,122.7076,122.7076,600.0
2024-10-08 13:40:00,124.44,124.44,124.44,124.44,0.0,122.7076,122.7076,122.7076,122.7076,0.0
2024-10-08 13:45:00,124.44,124.44,124.44,124.44,0.0,122.7076,122.7076,122.7076,122.7076,0.0
2024-10-08 13:50:00,124.5,124.5,124.5,124.5,100.0,122.7667,122.7667,122.7667,122.7667,100.0
2024-10-08 13:55:00,124.5,124.5,124.5,124.5,0.0,122.7667,122.7667,122.7667,122.7667,0.0
2024-10-08 14:00:00,124.55,124.58,124.55,124.58,300.0,122.816,122.8456,122.816,122.8456,300.0
2024-10-08 14:05:00,124.62,124.62,124.58,124.58,400.0,122.8851,122.8851,122.8456,122.8456,400.0
2024-10-08 14:10:00,124.58,124.58,124.58,124.58,0.0,122.8456,122.8456,122.8456,122.8456,0.0
2024-10-08 14:15:00,124.62,124.63,124.62,124.63,200.0,122.8851,122.8949,122.8851,122.8949,200.0
2024-10-08 14:20:00,124.63,124.63,124.63,124.63,0.0,122.8949,122.8949,122.8949,122.8949,0.0
2024-10-08 14:25:00,124.68,124.68,124.64,124.64,400.0,122.9442,122.9442,122.9048,122.9048,400.0
2024-10-08 14:30:00,124.67,124.67,124.65,124.66,363.0,122.9344,122.9344,122.9146,122.9245,363.0
2024-10-08 14:35:00,124.69,124.69,124.69,124.69,325.0,122.9541,122.9541,122.9541,122.9541,325.0
2024-10-08 14:40:00,124.68,124.7,124.66,124.7,300.0,122.9442,122.964,122.9245,122.964,300.0
2024-10-08 14:45:00,124.7,124.7,124.7,124.7,200.0,122.964,122.964,122.964,122.964,200.0
2024-10-08 14:50:00,124.72,124.73,124.69,124.69,1389.0,122.9837,122.9935,122.9541,122.9541,1389.0
2024-10-08 14:55:00,124.7,124.7,124.69,124.69,200.0,122.964,122.964,122.9541,122.9541,200.0
2024-10-08 15:00:00,124.71,124.76,124.7,124.76,766.0,122.9738,123.0231,122.964,123.0231,766.0
2024-10-08 15:05:00,124.72,124.72,124.69,124.71,400.0,122.9837,122.9837,122.9541,122.9738,400.0
2024-10-08 15:10:00,124.74,124.74,124.72,124.72,200.0,123.0034,123.0034,122.9837,122.9837,200.0
2024-10-08 15:15:00,124.73,124.77,124.73,124.77,800.0,122.9935,123.033,122.9935,123.033,800.0
2024-10-08 15:20:00,124.78,124.84,124.78,124.84,1800.0,123.0428,123.102,123.0428,123.102,1800.0
2024-10-08 15:25:00,124.79,124.82,124.77,124.77,600.0,123.0527,123.0823,123.033,123.033,600.0
2024-10-08 15:30:00,124.79,124.8,124.77,124.79,500.0,123.0527,123.0626,123.033,123.0527,500.0
2024-10-08 15:35:00,124.76,124.78,124.76,124.77,300.0,123.0231,123.0428,123.0231,123.033,300.0
2024-10-08 15:40:00,124.73,124.78,124.73,124.78,800.0,122.9935,123.0428,122.9935,123.0428,800.0
2024-10-08 15:45:00,124.78,124.78,124.75,124.75,900.0,123.0428,123.0428,123.0133,123.0133,900.0
2024-10-08 15:50:00,124.77,124.83,124.73,124.83,1848.0,123.033,123.0921,122.9935,123.0921,1848.0
2024-10-08 15:55:00,124.83,124.98,124.8,124.81,6312.0,123.0921,123.2401,123.0626,123.0724,6312.0
2024-10-09 09:40:00,124.64,124.64,124.64,124.64,146.0,122.9048,122.9048,122.9048,122.9048,146.0
2024-10-09 09:45:00,124.48,124.48,124.44,124.44,200.0,122.747,122.747,122.7076,122.7076,200.0
2024-10-09 09:50:00,124.44,124.44,124.44,124.44,0.0,122.7076,122.7076,122.7076,122.7076,0.0
2024-10-09 09:55:00,124.04,124.04,124.04,124.04,100.0,122.3131,122.3131,122.3131,122.3131,100.0
2024-10-09 10:00:00,124.0,124.0,124.0,124.0,200.0,122.2737,122.2737,122.2737,122.2737,200.0
2024-10-09 10:05:00,124.0,124.0,124.0,124.0,0.0,122.2737,122.2737,122.2737,122.2737,0.0
2024-10-09 10:10:00,123.93,123.93,123.93,123.93,200.0,122.2047,122.2047,122.2047,122.2047,200.0
2024-10-09 10:15:00,123.93,123.93,123.93,123.93,0.0,122.2047,122.2047,122.2047,122.2047,0.0
2024-10-09 10:20:00,124.01,124.03,124.01,124.03,300.0,122.2836,122.3033,122.2836,122.3033,300.0
2024-10-09 10:25:00,124.1,124.1,124.1,124.1,100.0,122.3723,122.3723,122.3723,122.3723,100.0
2024-10-09 10:30:00,124.1,124.1,124.1,124.1,0.0,122.3723,122.3723,122.3723,122.3723,0.0
2024-10-09 10:35:00,123.88,123.89,123.82,123.82,1089.0,122.1554,122.1652,122.0962,122.0962,1089.0
2024-10-09 10:40:00,123.6,123.6,123.6,123.6,100.0,121.8793,121.8793,121.8793,121.8793,100.0
2024-10-09 10:45:00,123.69,123.7,123.65,123.69,838.0,121.968,121.9779,121.9286,121.968,838.0
2024-10-09 10:50:00,123.75,123.75,123.74,123.74,400.0,122.0272,122.0272,122.0173,122.0173,400.0
2024-10-09 10:55:00,123.74,123.74,123.74,123.74,0.0,122.0173,122.0173,122.0173,122.0173,0.0
2024-10-09 11:00:00,123.81,123.87,123.81,123.86,600.0,122.0863,122.1455,122.0863,122.1356,600.0
2024-10-09 11:05:00,123.86,123.86,123.86,123.86,0.0,122.1356,122.1356,122.1356,122.1356,0.0
2024-10-09 11:10:00,123.86,123.86,123.86,123.86,0.0,122.1356,122.1356,122.1356,122.1356,0.0
2024-10-09 11:15:00,123.89,123.89,123.89,123.89,100.0,122.1652,122.1652,122.1652,122.1652,100.0
2024-10-09 11:20:00,123.87,123.89,123.86,123.88,957.0,122.1455,122.1652,122.1356,122.1554,957.0
2024-10-09 11:25:00,123.88,123.88,123.88,123.88,0.0,122.1554,122.1554,122.1554,122.1554,0.0
2024-10-09 11:30:00,123.79,123.8,123.79,123.8,500.0,122.0666,122.0765,122.0666,122.0765,500.0
2024-10-09 11:35:00,123.7,123.7,123.7,123.7,100.0,121.9779,121.9779,121.9779,121.9779,100.0
2024-10-09 11:40:00,123.7,123.7,123.7,123.7,0.0,121.9779,121.9779,121.9779,121.9779,0.0
2024-10-09 11:45:00,123.71,123.71,123.71,123.71,100.0,121.9877,121.9877,121.9877,121.9877,100.0
2024-10-09 11:50:00,123.77,123.77,123.75,123.75,300.0,122.0469,122.0469,122.0272,122.0272,300.0
2024-10-09 11:55:00,123.73,123.73,123.66,123.66,400.0,122.0075,122.0075,121.9384,121.9384,400.0
2024-10-09 12:00:00,123.58,123.58,123.52,123.52,200.0,121.8595,121.8595,121.8004,121.8004,200.0
2024-10-09 12:05:00,123.42,123.46,123.42,123.46,200.0,121.7018,121.7412,121.7018,121.7412,200.0
2024-10-09 12:10:00,123.46,123.46,123.46,123.46,0.0,121.7412,121.7412,121.7412,121.7412,0.0
2024-10-09 12:15:00,123.65,123.65,123.65,123.65,100.0,121.9286,121.9286,121.9286,121.9286,100.0
2024-10-09 12:20:00,123.69,123.69,123.61,123.61,200.0,121.968,121.968,121.8891,121.8891,200.0
2024-10-09 12:25:00,123.61,123.61,123.61,123.61,0.0,121.8891,121.8891,121.8891,121.8891,0.0
2024-10-09 12:30:00,123.47,123.47,123.47,123.47,100.0,121.7511,121.7511,121.7511,121.7511,100.0
2024-10-09 12:35:00,123.48,123.48,123.48,123.48,100.0,121.7609,121.7609,121.7609,121.7609,100.0
2024-10-09 12:40:00,123.44,123.44,123.44,123.44,171.0,121.7215,121.7215,121.7215,121.7215,171.0
2024-10-09 12:45:00,123.44,123.44,123.44,123.44,0.0,121.7215,121.7215,121.7215,121.7215,0.0
2024-10-09 12:50:00,123.43,123.43,123.35,123.35,400.0,121.7116,121.7116,121.6327,121.6327,400.0
2024-10-09 12:55:00,123.28,123.28,123.28,123.28,157.0,121.5637,121.5637,121.5637,121.5637,157.0
2024-10-09 13:00:00,123.33,123.33,123.33,123.33,157.0,121.613,121.613,121.613,121.613,157.0
2024-10-09 13:05:00,123.32,123.32,123.32,123.32,300.0,121.6032,121.6032,121.6032,121.6032,300.0
2024-10-09 13:10:00,123.32,123.32,123.32,123.32,0.0,121.6032,121.6032,121.6032,121.6032,0.0
2024-10-09 13:15:00,123.46,123.46,123.46,123.46,260.0,121.7412,121.7412,121.7412,121.7412,260.0
2024-10-09 13:20:00,123.43,123.43,123.43,123.43,100.0,121.7116,121.7116,121.7116,121.7116,100.0
2024-10-09 13:25:00,123.47,123.49,123.47,123.49,257.0,121.7511,121.7708,121.7511,121.7708,257.0
2024-10-09 13:30:00,123.49,123.49,123.49,123.49,0.0,121.7708,121.7708,121.7708,121.7708,0.0
2024-10-09 13:35:00,123.49,123.49,123.49,123.49,0.0,121.7708,121.7708,121.7708,121.7708,0.0
2024-10-09 13:40:00,123.49,123.49,123.49,123.49,0.0,121.7708,121.7708,121.7708,121.7708,0.0
2024-10-09 13:45:00,123.8,123.8,123.8,123.8,100.0,122.0765,122.0765,122.0765,122.0765,100.0
2024-10-09 13:50:00,123.8,123.8,123.8,123.8,100.0,122.0765,122.0765,122.0765,122.0765,100.0
2024-10-09 13:55:00,123.65,123.65,123.65,123.65,100.0,121.9286,121.9286,121.9286,121.9286,100.0
2024-10-09 14:00:00,123.62,123.68,123.62,123.68,200.0,121.899,121.9582,121.899,121.9582,200.0
2024-10-09 14:05:00,123.81,123.81,123.81,123.81,100.0,122.0863,122.0863,122.0863,122.0863,100.0
2024-10-09 14:10:00,123.76,123.78,123.69,123.69,300.0,122.037,122.0568,121.968,121.968,300.0
2024-10-09 14:15:00,123.69,123.69,123.69,123.69,0.0,121.968,121.968,121.968,121.968,0.0
2024-10-09 14:20:00,123.72,123.72,123.71,123.71,200.0,121.9976,121.9976,121.9877,121.9877,200.0
2024-10-09 14:25:00,123.71,123.71,123.71,123.71,0.0,121.9877,121.9877,121.9877,121.9877,0.0
2024-10-09 14:30:00,123.72,123.72,123.69,123.69,200.0,121.9976,121.9976,121.968,121.968,200.0
2024-10-09 14:35:00,123.69,123.69,123.69,123.69,0.0,121.968,121.968,121.968,121.968,0.0
2024-10-09 14:40:00,123.78,123.78,123.78,123.78,100.0,122.0568,122.0568,122.0568,122.0568,100.0
2024-10-09 14:45:00,123.81,123.82,123.81,123.82,334.0,122.0863,122.0962,122.0863,122.0962,334.0
2024-10-09 14:50:00,123.8,123.8,123.75,123.77,457.0,122.0765,122.0765,122.0272,122.0469,457.0
2024-10-09 14:55:00,123.82,123.82,123.82,123.82,300.0,122.0962,122.0962,122.0962,122.0962,300.0
2024-10-09 15:00:00,123.81,123.83,123.8,123.83,500.0,122.0863,122.1061,122.0765,122.1061,500.0
2024-10-09 15:05:00,123.83,123.86,123.82,123.82,1857.0,122.1061,122.1356,122.0962,122.0962,1857.0
2024-10-09 15:10:00,123.82,123.86,123.82,123.86,254.0,122.0962,122.1356,122.0962,122.1356,254.0
2024-10-09 15:15:00,123.88,123.91,123.88,123.91,200.0,122.1554,122.185,122.1554,122.185,200.0
2024-10-09 15:20:00,123.95,123.95,123.95,123.95,300.0,122.2244,122.2244,122.2244,122.2244,300.0
2024-10-09 15:25:00,123.95,123.95,123.95,123.95,0.0,122.2244,122.2244,122.2244,122.2244,0.0
2024-10-09 15:30:00,123.98,124.06,123.98,124.06,409.0,122.254,122.3329,122.254,122.3329,409.0
2024-10-09 15:35:00,124.06,124.06,124.03,124.03,600.0,122.3329,122.3329,122.3033,122.3033,600.0
2024-10-09 15:40:00,124.06,124.1,124.06,124.1,500.0,122.3329,122.3723,122.3329,122.3723,500.0
2024-10-09 15:45:00,124.09,124.16,124.09,124.16,1670.0,122.3624,122.4315,122.3624,122.4315,1670.0
2024-10-09 15:50:00,124.16,124.23,124.15,124.19,714.0,122.4315,122.5005,122.4216,122.4611,714.0
2024-10-09 15:55:00,124.21,124.36,124.2,124.33,6870.0,122.4808,122.6287,122.4709,122.5991,6870.0
2024-10-10 09:35:00,124.29,124.29,124.13,124.13,1668.0,122.5597,122.5597,122.4019,122.4019,1668.0
2024-10-10 09:40:00,124.05,124.05,124.04,124.04,300.0,122.323,122.323,122.3131,122.3131,300.0
2024-10-10 09:45:00,124.18,124.2,124.18,124.2,200.0,122.4512,122.4709,122.4512,122.4709,200.0
2024-10-10 09:50:00,124.27,124.3,124.27,124.3,500.0,122.5399,122.5695,122.5399,122.5695,500.0
2024-10-10 09:55:00,124.33,124.33,124.24,124.24,1197.0,122.5991,122.5991,122.5104,122.5104,1197.0
2024-10-10 10:00:00,123.85,123.85,123.77,123.83,400.0,122.1258,122.1258,122.0469,122.1061,400.0
2024-10-10 10:05:00,123.97,123.97,123.97,123.97,200.0,122.2441,122.2441,122.2441,122.2441,200.0
2024-10-10 10:10:00,123.73,123.73,123.73,123.73,100.0,122.0075,122.0075,122.0075,122.0075,100.0
2024-10-10 10:15:00,123.61,123.61,123.53,123.53,400.0,121.8891,121.8891,121.8102,121.8102,400.0
2024-10-10 10:20:00,123.53,123.53,123.53,123.53,0.0,121.8102,121.8102,121.8102,121.8102,0.0
2024-10-10 10:25:00,123.38,123.38,123.34,123.34,200.0,121.6623,121.6623,121.6229,121.6229,200.0
2024-10-10 10:30:00,123.2,123.2,123.08,123.1,600.0,121.4848,121.4848,121.3665,121.3862,600.0
2024-10-10 10:35:00,123.06,123.06,122.93,122.93,1000.0,121.3468,121.3468,121.2186,121.2186,1000.0
2024-10-10 10:40:00,122.93,122.93,122.93,122.93,0.0,121.2186,121.2186,121.2186,121.2186,0.0
2024-10-10 10:45:00,122.93,122.93,122.93,122.93,0.0,121.2186,121.2186,121.2186,121.2186,0.0
2024-10-10 10:50:00,122.63,122.63,122.63,122.63,100.0,120.9228,120.9228,120.9228,120.9228,100.0
2024-10-10 10:55:00,122.66,122.66,122.62,122.62,200.0,120.9524,120.9524,120.9129,120.9129,200.0
2024-10-10 11:00:00,122.62,122.62,122.62,122.62,0.0,120.9129,120.9129,120.9129,120.9129,0.0
2024-10-10 11:05:00,122.65,122.68,122.62,122.62,789.0,120.9425,120.9721,120.9129,120.9129,789.0
2024-10-10 11:10:00,122.66,122.66,122.66,122.66,200.0,120.9524,120.9524,120.9524,120.9524,200.0
2024-10-10 11:15:00,122.66,122.66,122.66,122.66,0.0,120.9524,120.9524,120.9524,120.9524,0.0
2024-10-10 11:20:00,122.66,122.66,122.66,122.66,0.0,120.9524,120.9524,120.9524,120.9524,0.0
2024-10-10 11:25:00,122.73,122.73,122.73,122.73,111.0,121.0214,121.0214,121.0214,121.0214,111.0
2024-10-10 11:30:00,122.71,122.71,122.71,122.71,100.0,121.0017,121.0017,121.0017,121.0017,100.0
2024-10-10 11:35:00,122.71,122.71,122.68,122.68,400.0,121.0017,121.0017,120.9721,120.9721,400.0
2024-10-10 11:40:00,122.7,122.7,122.7,122.7,100.0,120.9918,120.9918,120.9918,120.9918,100.0
2024-10-10 11:45:00,122.7,122.7,122.7,122.7,0.0,120.9918,120.9918,120.9918,120.9918,0.0
2024-10-10 11:50:00,122.45,122.45,122.45,122.45,100.0,120.7453,120.7453,120.7453,120.7453,100.0
2024-10-10 11:55:00,122.41,122.41,122.41,122.41,400.0,120.7058,120.7058,120.7058,120.7058,400.0
2024-10-10 12:00:00,122.4,122.4,122.4,122.4,100.0,120.696,120.696,120.696,120.696,100.0
2024-10-10 12:05:00,122.46,122.46,122.45,122.45,200.0,120.7551,120.7551,120.7453,120.7453,200.0
2024-10-10 12:10:00,122.51,122.57,122.51,122.57,552.0,120.8044,120.8636,120.8044,120.8636,552.0
2024-10-10 12:15:00,122.51,122.57,122.51,122.57,400.0,120.8044,120.8636,120.8044,120.8636,400.0
2024-10-10 12:20:00,122.57,122.57,122.57,122.57,0.0,120.8636,120.8636,120.8636,120.8636,0.0
2024-10-10 12:25:00,122.72,122.72,122.72,122.72,350.0,121.0115,121.0115,121.0115,121.0115,350.0
2024-10-10 12:30:00,122.87,122.87,122.83,122.83,300.0,121.1594,121.1594,121.12,121.12,300.0
2024-10-10 12:35:00,122.88,122.88,122.88,122.88,100.0,121.1693,121.1693,121.1693,121.1693,100.0
2024-10-10 12:40:00,122.88,122.88,122.88,122.88,0.0,121.1693,121.1693,121.1693,121.1693,0.0
2024-10-10 12:45:00,122.56,122.56,122.46,122.46,200.0,120.8537,120.8537,120.7551,120.7551,200.0
2024-10-10 12:50:00,122.5,122.53,122.5,122.5,600.0,120.7946,120.8242,120.7946,120.7946,600.0
2024-10-10 12:55:00,122.52,122.52,122.52,122.52,200.0,120.8143,120.8143,120.8143,120.8143,200.0
2024-10-10 13:00:00,122.47,122.47,122.47,122.47,100.0,120.765,120.765,120.765,120.765,100.0
2024-10-10 13:05:00,122.54,122.56,122.54,122.56,200.0,120.834,120.8537,120.834,120.8537,200.0
2024-10-10 13:10:00,122.6,122.63,122.6,122.61,300.0,120.8932,120.9228,120.8932,120.903,300.0
2024-10-10 13:15:00,122.61,122.61,122.58,122.58,300.0,120.903,120.903,120.8735,120.8735,300.0
2024-10-10 13:20:00,122.58,122.58,122.58,122.58,0.0,120.8735,120.8735,120.8735,120.8735,0.0
2024-10-10 13:25:00,122.63,122.64,122.62,122.62,456.0,120.9228,120.9326,120.9129,120.9129,456.0
2024-10-10 13:30:00,122.66,122.67,122.66,122.67,300.0,120.9524,120.9622,120.9524,120.9622,300.0
2024-10-10 13:35:00,122.67,122.67,122.67,122.67,0.0,120.9622,120.9622,120.9622,120.9622,0.0
2024-10-10 13:40:00,122.75,122.75,122.69,122.69,300.0,121.0411,121.0411,120.9819,120.9819,300.0
2024-10-10 13:45:00,122.69,122.69,122.69,122.69,0.0,120.9819,120.9819,120.9819,120.9819,0.0
2024-10-10 13:50:00,122.69,122.74,122.69,122.74,400.0,120.9819,121.0312,120.9819,121.0312,400.0
2024-10-10 13:55:00,122.74,122.74,122.74,122.74,0.0,121.0312,121.0312,121.0312,121.0312,0.0
2024-10-10 14:00:00,122.74,122.74,122.74,122.74,0.0,121.0312,121.0312,121.0312,121.0312,0.0
2024-10-10 14:05:00,122.74,122.74,122.74,122.74,0.0,121.0312,121.0312,121.0312,121.0312,0.0
2024-10-10 14:10:00,122.86,122.86,122.86,122.86,200.0,121.1496,121.1496,121.1496,121.1496,200.0
2024-10-10 14:15:00,122.86,122.86,122.86,122.86,0.0,121.1496,121.1496,121.1496,121.1496,0.0
2024-10-10 14:20:00,122.83,122.83,122.83,122.83,100.0,121.12,121.12,121.12,121.12,100.0
2024-10-10 14:25:00,122.86,122.86,122.83,122.83,500.0,121.1496,121.1496,121.12,121.12,500.0
2024-10-10 14:30:00,122.83,122.83,122.82,122.83,300.0,121.12,121.12,121.1101,121.12,300.0
2024-10-10 14:35:00,122.75,122.79,122.75,122.79,300.0,121.0411,121.0805,121.0411,121.0805,300.0
2024-10-10 14:40:00,122.81,122.81,122.78,122.78,300.0,121.1003,121.1003,121.0707,121.0707,300.0
2024-10-10 14:45:00,122.78,122.78,122.78,122.78,0.0,121.0707,121.0707,121.0707,121.0707,0.0
2024-10-10 14:50:00,122.78,122.78,122.78,122.78,0.0,121.0707,121.0707,121.0707,121.0707,0.0
2024-10-10 14:55:00,122.73,122.73,122.68,122.69,801.0,121.0214,121.0214,120.9721,120.9819,801.0
2024-10-10 15:00:00,122.63,122.63,122.61,122.61,362.0,120.9228,120.9228,120.903,120.903,362.0
2024-10-10 15:05:00,122.57,122.57,122.56,122.56,200.0,120.8636,120.8636,120.8537,120.8537,200.0
2024-10-10 15:10:00,122.56,122.56,122.56,122.56,0.0,120.8537,120.8537,120.8537,120.8537,0.0
2024-10-10 15:15:00,122.64,122.64,122.64,122.64,100.0,120.9326,120.9326,120.9326,120.9326,100.0
2024-10-10 15:20:00,122.78,122.78,122.78,122.78,100.0,121.0707,121.0707,121.0707,121.0707,100.0
2024-10-10 15:25:00,122.77,122.77,122.77,122.77,100.0,121.0608,121.0608,121.0608,121.0608,100.0
2024-10-10 15:30:00,122.97,122.97,122.97,122.97,100.0,121.258,121.258,121.258,121.258,100.0
2024-10-10 15:35:00,122.94,122.94,122.94,122.94,105.0,121.2285,121.2285,121.2285,121.2285,105.0
2024-10-10 15:40:00,123.14,123.14,123.07,123.1,800.0,121.4257,121.4257,121.3566,121.3862,800.0
2024-10-10 15:45:00,123.1,123.1,123.08,123.08,200.0,121.3862,121.3862,121.3665,121.3665,200.0
2024-10-10 15:50:00,123.18,123.23,123.18,123.21,600.0,121.4651,121.5144,121.4651,121.4947,600.0
2024-10-10 15:55:00,123.15,123.15,123.11,123.11,2835.0,121.4355,121.4355,121.3961,121.3961,2835.0
2024-10-11 09:30:00,124.14,124.14,124.14,124.14,110.0,122.4117,122.4117,122.4117,122.4117,110.0
2024-10-11 09:35:00,124.14,124.14,124.14,124.14,0.0,122.4117,122.4117,122.4117,122.4117,0.0
2024-10-11 09:40:00,123.83,124.06,123.83,124.06,800.0,122.1061,122.3329,122.1061,122.3329,800.0
2024-10-11 09:45:00,124.13,124.18,124.11,124.18,500.0,122.4019,122.4512,122.3822,122.4512,500.0
2024-10-11 09:50:00,123.94,124.18,123.86,124.18,4931.0,122.2145,122.4512,122.1356,122.4512,4931.0
2024-10-11 09:55:00,124.08,124.17,124.05,124.17,1692.0,122.3526,122.4413,122.323,122.4413,1692.0
2024-10-11 10:00:00,124.2,124.75,124.2,124.62,2574.0,122.4709,123.0133,122.4709,122.8851,2574.0
2024-10-11 10:05:00,124.62,124.62,124.44,124.48,1375.0,122.8851,122.8851,122.7076,122.747,1375.0
2024-10-11 10:10:00,124.49,124.53,124.49,124.49,1385.0,122.7569,122.7963,122.7569,122.7569,1385.0
2024-10-11 10:15:00,124.72,124.92,124.72,124.86,914.0,122.9837,123.1809,122.9837,123.1217,914.0
2024-10-11 10:20:00,124.81,124.81,124.75,124.8,1628.0,123.0724,123.0724,123.0133,123.0626,1628.0
2024-10-11 10:25:00,124.8,124.98,124.8,124.96,1090.0,123.0626,123.2401,123.0626,123.2203,1090.0
2024-10-11 10:30:00,124.93,124.94,124.83,124.84,966.0,123.1908,123.2006,123.0921,123.102,966.0
2024-10-11 10:35:00,124.83,124.85,124.69,124.71,1297.0,123.0921,123.1119,122.9541,122.9738,1297.0
2024-10-11 10:40:00,124.7,124.7,124.6,124.6,300.0,122.964,122.964,122.8653,122.8653,300.0
2024-10-11 10:45:00,124.59,124.59,124.55,124.55,200.0,122.8555,122.8555,122.816,122.816,200.0
2024-10-11 10:50:00,124.67,124.74,124.67,124.74,300.0,122.9344,123.0034,122.9344,123.0034,300.0
2024-10-11 10:55:00,124.75,124.76,124.75,124.76,300.0,123.0133,123.0231,123.0133,123.0231,300.0
2024-10-11 11:00:00,124.75,124.75,124.75,124.75,200.0,123.0133,123.0133,123.0133,123.0133,200.0
2024-10-11 11:05:00,124.69,124.69,124.58,124.58,300.0,122.9541,122.9541,122.8456,122.8456,300.0
2024-10-11 11:10:00,124.58,124.58,124.58,124.58,0.0,122.8456,122.8456,122.8456,122.8456,0.0
2024-10-11 11:15:00,124.6,124.6,124.6,124.6,100.0,122.8653,122.8653,122.8653,122.8653,100.0
2024-10-11 11:20:00,124.64,124.64,124.64,124.64,100.0,122.9048,122.9048,122.9048,122.9048,100.0
2024-10-11 11:25:00,124.62,124.67,124.62,124.67,300.0,122.8851,122.9344,122.8851,122.9344,300.0
2024-10-11 11:30:00,124.85,124.88,124.85,124.88,200.0,123.1119,123.1414,123.1119,123.1414,200.0
2024-10-11 11:35:00,124.93,124.96,124.89,124.95,686.0,123.1908,123.2203,123.1513,123.2105,686.0
2024-10-11 11:40:00,124.97,124.97,124.87,124.88,300.0,123.2302,123.2302,123.1316,123.1414,300.0
2024-10-11 11:45:00,124.87,124.87,124.87,124.87,100.0,123.1316,123.1316,123.1316,123.1316,100.0
2024-10-11 11:50:00,124.84,124.87,124.81,124.84,658.0,123.102,123.1316,123.0724,123.102,658.0
2024-10-11 11:55:00,124.86,124.86,124.78,124.78,577.0,123.1217,123.1217,123.0428,123.0428,577.0
2024-10-11 12:00:00,124.73,124.73,124.66,124.66,895.0,122.9935,122.9935,122.9245,122.9245,895.0
2024-10-11 12:05:00,124.66,124.66,124.58,124.58,500.0,122.9245,122.9245,122.8456,122.8456,500.0
2024-10-11 12:10:00,124.56,124.56,124.53,124.55,698.0,122.8259,122.8259,122.7963,122.816,698.0
2024-10-11 12:15:00,124.52,124.52,124.49,124.49,200.0,122.7865,122.7865,122.7569,122.7569,200.0
2024-10-11 12:20:00,124.48,124.48,124.48,124.48,196.0,122.747,122.747,122.747,122.747,196.0
2024-10-11 12:25:00,124.5,124.5,124.47,124.47,557.0,122.7667,122.7667,122.7372,122.7372,557.0
2024-10-11 12:30:00,124.57,124.57,124.57,124.57,100.0,122.8358,122.8358,122.8358,122.8358,100.0
2024-10-11 12:35:00,124.63,124.71,124.63,124.71,300.0,122.8949,122.9738,122.8949,122.9738,300.0
2024-10-11 12:40:00,124.7,124.7,124.69,124.69,300.0,122.964,122.964,122.9541,122.9541,300.0
2024-10-11 12:45:00,124.72,124.73,124.7,124.73,400.0,122.9837,122.9935,122.964,122.9935,400.0
2024-10-11 12:50:00,124.69,124.69,124.69,124.69,300.0,122.9541,122.9541,122.9541,122.9541,300.0
2024-10-11 12:55:00,124.67,124.76,124.67,124.76,500.0,122.9344,123.0231,122.9344,123.0231,500.0
2024-10-11 13:00:00,124.8,124.8,124.56,124.56,400.0,123.0626,123.0626,122.8259,122.8259,400.0
2024-10-11 13:05:00,124.6,124.62,124.6,124.62,300.0,122.8653,122.8851,122.8653,122.8851,300.0
2024-10-11 13:10:00,124.7,124.7,124.68,124.68,200.0,122.964,122.964,122.9442,122.9442,200.0
2024-10-11 13:15:00,124.69,124.69,124.57,124.57,400.0,122.9541,122.9541,122.8358,122.8358,400.0
2024-10-11 13:20:00,124.65,124.65,124.65,124.65,100.0,122.9146,122.9146,122.9146,122.9146,100.0
2024-10-11 13:25:00,124.74,124.74,124.74,124.74,200.0,123.0034,123.0034,123.0034,123.0034,200.0
2024-10-11 13:30:00,124.71,124.73,124.71,124.73,200.0,122.9738,122.9935,122.9738,122.9935,200.0
2024-10-11 13:35:00,124.76,124.76,124.76,124.76,100.0,123.0231,123.0231,123.0231,123.0231,100.0
2024-10-11 13:40:00,124.76,124.76,124.76,124.76,0.0,123.0231,123.0231,123.0231,123.0231,0.0
2024-10-11 13:45:00,124.82,124.82,124.8,124.8,200.0,123.0823,123.0823,123.0626,123.0626,200.0
2024-10-11 13:50:00,124.8,124.8,124.8,124.8,0.0,123.0626,123.0626,123.0626,123.0626,0.0
2024-10-11 13:55:00,124.72,124.73,124.71,124.73,600.0,122.9837,122.9935,122.9738,122.9935,600.0
2024-10-11 14:00:00,124.72,124.74,124.69,124.69,400.0,122.9837,123.0034,122.9541,122.9541,400.0
2024-10-11 14:05:00,124.65,124.65,124.65,124.65,100.0,122.9146,122.9146,122.9146,122.9146,100.0
2024-10-11 14:10:00,124.67,124.67,124.63,124.63,300.0,122.9344,122.9344,122.8949,122.8949,300.0
2024-10-11 14:15:00,124.7,124.75,124.7,124.75,200.0,122.964,123.0133,122.964,123.0133,200.0
2024-10-11 14:20:00,124.81,124.81,124.81,124.81,100.0,123.0724,123.0724,123.0724,123.0724,100.0
2024-10-11 14:25:00,124.81,124.81,124.81,124.81,0.0,123.0724,123.0724,123.0724,123.0724,0.0
2024-10-11 14:30:00,124.96,125.01,124.96,125.01,300.0,123.2203,123.2696,123.2203,123.2696,300.0
2024-10-11 14:35:00,124.91,124.91,124.86,124.86,200.0,123.171,123.171,123.1217,123.1217,200.0
2024-10-11 14:40:00,124.91,125.03,124.91,125.02,484.0,123.171,123.2894,123.171,123.2795,484.0
2024-10-11 14:45:00,125.04,125.1,125.04,125.1,200.0,123.2992,123.3584,123.2992,123.3584,200.0
2024-10-11 14:50:00,125.09,125.09,125.04,125.09,600.0,123.3485,123.3485,123.2992,123.3485,600.0
2024-10-11 14:55:00,125.12,125.21,125.12,125.17,700.0,123.3781,123.4669,123.3781,123.4274,700.0
2024-10-11 15:00:00,125.22,125.22,125.14,125.14,759.0,123.4767,123.4767,123.3978,123.3978,759.0
2024-10-11 15:05:00,125.14,125.14,125.01,125.08,900.0,123.3978,123.3978,123.2696,123.3387,900.0
2024-10-11 15:10:00,124.98,125.1,124.98,125.1,400.0,123.2401,123.3584,123.2401,123.3584,400.0
2024-10-11 15:15:00,125.21,125.24,125.21,125.24,663.0,123.4669,123.4964,123.4669,123.4964,663.0
2024-10-11 15:20:00,125.27,125.27,125.15,125.16,905.0,123.526,123.526,123.4077,123.4175,905.0
2024-10-11 15:25:00,125.2,125.21,125.17,125.18,673.0,123.457,123.4669,123.4274,123.4373,673.0
2024-10-11 15:30:00,125.1,125.22,125.1,125.19,1382.0,123.3584,123.4767,123.3584,123.4471,1382.0
2024-10-11 15:35:00,125.14,125.19,125.13,125.19,921.0,123.3978,123.4471,123.388,123.4471,921.0
2024-10-11 15:40:00,125.16,125.16,125.1,125.16,885.0,123.4175,123.4175,123.3584,123.4175,885.0
2024-10-11 15:45:00,125.19,125.22,125.19,125.21,600.0,123.4471,123.4767,123.4471,123.4669,600.0
2024-10-11 15:50:00,125.22,125.3,125.08,125.08,1533.0,123.4767,123.5556,123.3387,123.3387,1533.0
2024-10-11 15:55:00,125.13,125.24,125.11,125.15,5946.0,123.388,123.4964,123.3682,123.4077,5946.0
2024-10-14 09:30:00,126.13,126.31,126.13,126.31,300.0,124.374,124.5515,124.374,124.5515,300.0
2024-10-14 09:35:00,126.47,126.47,126.29,126.29,300.0,124.7093,124.7093,124.5318,124.5318,300.0
2024-10-14 09:40:00,126.33,126.39,126.33,126.39,300.0,124.5713,124.6304,124.5713,124.6304,300.0
2024-10-14 09:45:00,126.26,126.51,126.26,126.5,300.0,124.5022,124.7488,124.5022,124.7389,300.0
2024-10-14 09:50:00,126.5,126.5,126.5,126.5,0.0,124.7389,124.7389,124.7389,124.7389,0.0
2024-10-14 09:55:00,126.39,126.39,126.35,126.35,300.0,124.6304,124.6304,124.591,124.591,300.0
2024-10-14 10:00:00,126.39,126.39,126.39,126.39,100.0,124.6304,124.6304,124.6304,124.6304,100.0
2024-10-14 10:05:00,126.39,126.39,126.39,126.39,0.0,124.6304,124.6304,124.6304,124.6304,0.0
2024-10-14 10:10:00,126.31,126.37,126.31,126.37,200.0,124.5515,124.6107,124.5515,124.6107,200.0
2024-10-14 10:15:00,126.73,126.73,126.73,126.73,100.0,124.9657,124.9657,124.9657,124.9657,100.0
2024-10-14 10:20:00,126.84,126.84,126.72,126.72,706.0,125.0742,125.0742,124.9558,124.9558,706.0
2024-10-14 10:25:00,126.7,126.7,126.7,126.7,189.0,124.9361,124.9361,124.9361,124.9361,189.0
2024-10-14 10:30:00,126.75,126.84,126.75,126.77,400.0,124.9854,125.0742,124.9854,125.0051,400.0
2024-10-14 10:35:00,126.62,126.69,126.62,126.69,200.0,124.8572,124.9262,124.8572,124.9262,200.0
2024-10-14 10:40:00,127.01,127.02,126.9,126.9,911.0,125.2418,125.2517,125.1333,125.1333,911.0
2024-10-14 10:45:00,126.95,126.95,126.95,126.95,100.0,125.1826,125.1826,125.1826,125.1826,100.0
2024-10-14 10:50:00,126.98,127.2,126.98,127.2,678.0,125.2122,125.4291,125.2122,125.4291,678.0
2024-10-14 10:55:00,127.22,127.25,127.19,127.19,470.0,125.4489,125.4785,125.4193,125.4193,470.0
2024-10-14 11:00:00,127.16,127.2,127.16,127.19,600.0,125.3897,125.4291,125.3897,125.4193,600.0
2024-10-14 11:05:00,127.27,127.27,127.27,127.27,100.0,125.4982,125.4982,125.4982,125.4982,100.0
2024-10-14 11:10:00,127.21,127.21,127.21,127.21,100.0,125.439,125.439,125.439,125.439,100.0
2024-10-14 11:15:00,127.15,127.15,127.15,127.15,100.0,125.3798,125.3798,125.3798,125.3798,100.0
2024-10-14 11:20:00,127.19,127.19,127.07,127.09,471.0,125.4193,125.4193,125.301,125.3207,471.0
2024-10-14 11:25:00,127.02,127.12,127.02,127.12,300.0,125.2517,125.3503,125.2517,125.3503,300.0
2024-10-14 11:30:00,127.19,127.19,127.19,127.19,100.0,125.4193,125.4193,125.4193,125.4193,100.0
2024-10-14 11:35:00,127.16,127.19,127.16,127.19,300.0,125.3897,125.4193,125.3897,125.4193,300.0
2024-10-14 11:40:00,127.23,127.25,127.22,127.25,357.0,125.4587,125.4785,125.4489,125.4785,357.0
2024-10-14 11:45:00,127.28,127.3,127.28,127.28,594.0,125.508,125.5278,125.508,125.508,594.0
2024-10-14 11:50:00,127.3,127.3,127.3,127.3,100.0,125.5278,125.5278,125.5278,125.5278,100.0
2024-10-14 11:55:00,127.27,127.27,127.27,127.27,100.0,125.4982,125.4982,125.4982,125.4982,100.0
2024-10-14 12:00:00,127.45,127.45,127.45,127.45,100.0,125.6757,125.6757,125.6757,125.6757,100.0
2024-10-14 12:05:00,127.53,127.53,127.53,127.53,100.0,125.7546,125.7546,125.7546,125.7546,100.0
2024-10-14 12:10:00,127.53,127.53,127.53,127.53,0.0,125.7546,125.7546,125.7546,125.7546,0.0
2024-10-14 12:15:00,127.47,127.48,127.47,127.48,200.0,125.6954,125.7052,125.6954,125.7052,200.0
2024-10-14 12:20:00,127.57,127.57,127.55,127.55,200.0,125.794,125.794,125.7743,125.7743,200.0
2024-10-14 12:25:00,127.59,127.59,127.58,127.58,300.0,125.8137,125.8137,125.8039,125.8039,300.0
2024-10-14 12:30:00,127.57,127.57,127.57,127.57,100.0,125.794,125.794,125.794,125.794,100.0
2024-10-14 12:35:00,127.53,127.58,127.53,127.58,400.0,125.7546,125.8039,125.7546,125.8039,400.0
2024-10-14 12:40:00,127.58,127.58,127.58,127.58,0.0,125.8039,125.8039,125.8039,125.8039,0.0
2024-10-14 12:45:00,127.58,127.58,127.58,127.58,0.0,125.8039,125.8039,125.8039,125.8039,0.0
2024-10-14 12:50:00,127.54,127.54,127.54,127.54,100.0,125.7644,125.7644,125.7644,125.7644,100.0
2024-10-14 12:55:00,127.57,127.69,127.57,127.69,400.0,125.794,125.9123,125.794,125.9123,400.0
2024-10-14 13:00:00,127.63,127.67,127.63,127.67,273.0,125.8532,125.8926,125.8532,125.8926,273.0
2024-10-14 13:05:00,127.67,127.67,127.67,127.67,0.0,125.8926,125.8926,125.8926,125.8926,0.0
2024-10-14 13:10:00,127.51,127.51,127.51,127.51,100.0,125.7348,125.7348,125.7348,125.7348,100.0
2024-10-14 13:15:00,127.51,127.51,127.51,127.51,0.0,125.7348,125.7348,125.7348,125.7348,0.0
2024-10-14 13:20:00,127.44,127.47,127.44,127.47,200.0,125.6658,125.6954,125.6658,125.6954,200.0
2024-10-14 13:25:00,127.47,127.47,127.47,127.47,0.0,125.6954,125.6954,125.6954,125.6954,0.0
2024-10-14 13:30:00,127.59,127.61,127.59,127.61,200.0,125.8137,125.8334,125.8137,125.8334,200.0
2024-10-14 13:35:00,127.62,127.62,127.62,127.62,100.0,125.8433,125.8433,125.8433,125.8433,100.0
2024-10-14 13:40:00,127.62,127.62,127.62,127.62,0.0,125.8433,125.8433,125.8433,125.8433,0.0
2024-10-14 13:45:00,127.53,127.53,127.52,127.52,278.0,125.7546,125.7546,125.7447,125.7447,278.0
2024-10-14 13:50:00,127.48,127.49,127.48,127.49,300.0,125.7052,125.7151,125.7052,125.7151,300.0
2024-10-14 13:55:00,127.52,127.53,127.43,127.43,400.0,125.7447,125.7546,125.6559,125.6559,400.0
2024-10-14 14:00:00,127.42,127.42,127.42,127.42,100.0,125.6461,125.6461,125.6461,125.6461,100.0
2024-10-14 14:05:00,127.42,127.42,127.42,127.42,0.0,125.6461,125.6461,125.6461,125.6461,0.0
2024-10-14 14:10:00,127.49,127.49,127.49,127.49,200.0,125.7151,125.7151,125.7151,125.7151,200.0
2024-10-14 14:15:00,127.57,127.69,127.57,127.69,200.0,125.794,125.9123,125.794,125.9123,200.0
2024-10-14 14:20:00,127.69,127.69,127.69,127.69,0.0,125.9123,125.9123,125.9123,125.9123,0.0
2024-10-14 14:25:00,127.86,127.86,127.8,127.8,500.0,126.08,126.08,126.0208,126.0208,500.0
2024-10-14 14:30:00,127.8,127.8,127.8,127.8,0.0,126.0208,126.0208,126.0208,126.0208,0.0
2024-10-14 14:35:00,127.79,127.79,127.76,127.76,300.0,126.0109,126.0109,125.9814,125.9814,300.0
2024-10-14 14:40:00,127.7,127.7,127.68,127.68,400.0,125.9222,125.9222,125.9025,125.9025,400.0
2024-10-14 14:45:00,127.69,127.69,127.65,127.65,575.0,125.9123,125.9123,125.8729,125.8729,575.0
2024-10-14 14:50:00,127.65,127.65,127.65,127.65,0.0,125.8729,125.8729,125.8729,125.8729,0.0
2024-10-14 14:55:00,127.65,127.65,127.65,127.65,0.0,125.8729,125.8729,125.8729,125.8729,0.0
2024-10-14 15:00:00,127.49,127.49,127.49,127.49,100.0,125.7151,125.7151,125.7151,125.7151,100.0
2024-10-14 15:05:00,127.49,127.49,127.49,127.49,0.0,125.7151,125.7151,125.7151,125.7151,0.0
2024-10-14 15:10:00,127.64,127.64,127.63,127.63,200.0,125.863,125.863,125.8532,125.8532,200.0
2024-10-14 15:15:00,127.63,127.63,127.63,127.63,0.0,125.8532,125.8532,125.8532,125.8532,0.0
2024-10-14 15:20:00,127.8,127.8,127.77,127.77,500.0,126.0208,126.0208,125.9912,125.9912,500.0
2024-10-14 15:25:00,127.76,127.76,127.74,127.74,212.0,125.9814,125.9814,125.9616,125.9616,212.0
2024-10-14 15:30:00,127.81,127.81,127.79,127.79,200.0,126.0307,126.0307,126.0109,126.0109,200.0
2024-10-14 15:35:00,127.71,127.71,127.65,127.65,400.0,125.932,125.932,125.8729,125.8729,400.0
2024-10-14 15:40:00,127.62,127.65,127.62,127.62,765.0,125.8433,125.8729,125.8433,125.8433,765.0
2024-10-14 15:45:00,127.6,127.84,127.58,127.84,500.0,125.8236,126.0602,125.8039,126.0602,500.0
2024-10-14 15:50:00,127.7,127.75,127.69,127.73,1500.0,125.9222,125.9715,125.9123,125.9518,1500.0
2024-10-14 15:55:00,127.81,127.84,127.6,127.6,6550.0,126.0307,126.0602,125.8236,125.8236,6550.0
2024-10-15 09:30:00,128.49,128.49,128.49,128.49,181.0,126.7012,126.7012,126.7012,126.7012,181.0
2024-10-15 09:35:00,128.5,128.5,128.5,128.5,100.0,126.711,126.711,126.711,126.711,100.0
2024-10-15 09:40:00,128.41,128.41,128.25,128.25,1298.0,126.6223,126.6223,126.4645,126.4645,1298.0
2024-10-15 09:45:00,128.34,128.44,128.34,128.44,777.0,126.5533,126.6519,126.5533,126.6519,777.0
2024-10-15 09:50:00,128.53,128.53,128.42,128.43,624.0,126.7406,126.7406,126.6322,126.642,624.0
2024-10-15 09:55:00,128.43,128.43,128.15,128.35,1404.0,126.642,126.642,126.3659,126.5631,1404.0
2024-10-15 10:00:00,128.41,128.42,128.38,128.42,1105.0,126.6223,126.6322,126.5927,126.6322,1105.0
2024-10-15 10:05:00,128.46,128.5,128.44,128.5,1660.0,126.6716,126.711,126.6519,126.711,1660.0
2024-10-15 10:10:00,128.45,128.49,128.45,128.48,300.0,126.6617,126.7012,126.6617,126.6913,300.0
2024-10-15 10:15:00,128.6,128.87,128.6,128.85,500.0,126.8097,127.0759,126.8097,127.0562,500.0
2024-10-15 10:20:00,129.18,129.18,129.06,129.06,400.0,127.3816,127.3816,127.2633,127.2633,400.0
2024-10-15 10:25:00,128.88,128.88,128.88,128.88,100.0,127.0858,127.0858,127.0858,127.0858,100.0
2024-10-15 10:30:00,129.13,129.32,129.1,129.32,348.0,127.3323,127.5196,127.3027,127.5196,348.0
2024-10-15 10:35:00,129.48,129.48,129.45,129.45,300.0,127.6774,127.6774,127.6478,127.6478,300.0
2024-10-15 10:40:00,129.58,129.58,129.26,129.26,200.0,127.776,127.776,127.4605,127.4605,200.0
2024-10-15 10:45:00,129.26,129.26,129.26,129.26,0.0,127.4605,127.4605,127.4605,127.4605,0.0
2024-10-15 10:50:00,129.26,129.26,129.26,129.26,0.0,127.4605,127.4605,127.4605,127.4605,0.0
2024-10-15 10:55:00,129.27,129.41,129.26,129.39,871.0,127.4703,127.6084,127.4605,127.5887,871.0
2024-10-15 11:00:00,129.39,129.39,129.39,129.39,0.0,127.5887,127.5887,127.5887,127.5887,0.0
2024-10-15 11:05:00,129.39,129.39,129.39,129.39,100.0,127.5887,127.5887,127.5887,127.5887,100.0
2024-10-15 11:10:00,129.43,129.43,129.41,129.41,395.0,127.6281,127.6281,127.6084,127.6084,395.0
2024-10-15 11:15:00,129.22,129.4,129.22,129.4,427.0,127.421,127.5985,127.421,127.5985,427.0
2024-10-15 11:20:00,129.58,129.59,129.53,129.53,400.0,127.776,127.7859,127.7267,127.7267,400.0
2024-10-15 11:25:00,129.52,129.56,129.51,129.56,600.0,127.7168,127.7563,127.707,127.7563,600.0
2024-10-15 11:30:00,129.51,129.51,129.45,129.45,200.0,127.707,127.707,127.6478,127.6478,200.0
2024-10-15 11:35:00,129.26,129.41,129.26,129.41,300.0,127.4605,127.6084,127.4605,127.6084,300.0
2024-10-15 11:40:00,129.59,129.59,129.59,129.59,100.0,127.7859,127.7859,127.7859,127.7859,100.0
2024-10-15 11:45:00,129.8,129.81,129.8,129.81,200.0,127.993,128.0028,127.993,128.0028,200.0
2024-10-15 11:50:00,129.69,129.69,129.69,129.69,100.0,127.8845,127.8845,127.8845,127.8845,100.0
2024-10-15 11:55:00,129.68,129.68,129.68,129.68,100.0,127.8746,127.8746,127.8746,127.8746,100.0
2024-10-15 12:00:00,129.73,129.73,129.73,129.73,100.0,127.9239,127.9239,127.9239,127.9239,100.0
2024-10-15 12:05:00,129.75,129.75,129.75,129.75,100.0,127.9436,127.9436,127.9436,127.9436,100.0
2024-10-15 12:10:00,129.75,129.75,129.75,129.75,0.0,127.9436,127.9436,127.9436,127.9436,0.0
2024-10-15 12:15:00,129.75,129.75,129.75,129.75,0.0,127.9436,127.9436,127.9436,127.9436,0.0
2024-10-15 12:20:00,129.53,129.56,129.53,129.55,410.0,127.7267,127.7563,127.7267,127.7464,410.0
2024-10-15 12:25:00,129.64,129.64,129.64,129.64,100.0,127.8352,127.8352,127.8352,127.8352,100.0
2024-10-15 12:30:00,129.8,129.8,129.8,129.8,100.0,127.993,127.993,127.993,127.993,100.0
2024-10-15 12:35:00,129.66,129.66,129.65,129.65,300.0,127.8549,127.8549,127.845,127.845,300.0
2024-10-15 12:40:00,129.65,129.65,129.65,129.65,0.0,127.845,127.845,127.845,127.845,0.0
2024-10-15 12:45:00,129.56,129.58,129.56,129.58,200.0,127.7563,127.776,127.7563,127.776,200.0
2024-10-15 12:50:00,129.58,129.58,129.58,129.58,0.0,127.776,127.776,127.776,127.776,0.0
2024-10-15 12:55:00,129.74,129.84,129.74,129.84,300.0,127.9338,128.0324,127.9338,128.0324,300.0
2024-10-15 13:00:00,129.83,129.83,129.82,129.82,200.0,128.0225,128.0225,128.0127,128.0127,200.0
2024-10-15 13:05:00,129.9,130.02,129.9,130.02,1300.0,128.0916,128.2099,128.0916,128.2099,1300.0
2024-10-15 13:10:00,130.02,130.02,130.02,130.02,0.0,128.2099,128.2099,128.2099,128.2099,0.0
2024-10-15 13:15:00,130.02,130.02,130.02,130.02,0.0,128.2099,128.2099,128.2099,128.2099,0.0
2024-10-15 13:20:00,129.89,129.89,129.89,129.89,100.0,128.0817,128.0817,128.0817,128.0817,100.0
2024-10-15 13:25:00,129.88,129.88,129.88,129.88,100.0,128.0718,128.0718,128.0718,128.0718,100.0
2024-10-15 13:30:00,129.88,129.88,129.88,129.88,0.0,128.0718,128.0718,128.0718,128.0718,0.0
2024-10-15 13:35:00,129.65,129.65,129.59,129.59,300.0,127.845,127.845,127.7859,127.7859,300.0
2024-10-15 13:40:00,129.47,129.49,129.46,129.49,300.0,127.6675,127.6873,127.6577,127.6873,300.0
2024-10-15 13:45:00,129.53,129.53,129.53,129.53,100.0,127.7267,127.7267,127.7267,127.7267,100.0
2024-10-15 13:50:00,129.56,129.56,129.56,129.56,100.0,127.7563,127.7563,127.7563,127.7563,100.0
2024-10-15 13:55:00,129.56,129.56,129.46,129.46,300.0,127.7563,127.7563,127.6577,127.6577,300.0
2024-10-15 14:00:00,129.39,129.39,129.39,129.39,100.0,127.5887,127.5887,127.5887,127.5887,100.0
2024-10-15 14:05:00,129.33,129.33,129.33,129.33,200.0,127.5295,127.5295,127.5295,127.5295,200.0
2024-10-15 14:10:00,129.47,129.47,129.47,129.47,100.0,127.6675,127.6675,127.6675,127.6675,100.0
2024-10-15 14:15:00,129.28,129.3,129.28,129.3,200.0,127.4802,127.4999,127.4802,127.4999,200.0
2024-10-15 14:20:00,129.3,129.3,129.3,129.3,0.0,127.4999,127.4999,127.4999,127.4999,0.0
2024-10-15 14:25:00,129.31,129.31,129.3,129.3,200.0,127.5098,127.5098,127.4999,127.4999,200.0
2024-10-15 14:30:00,129.28,129.28,129.25,129.25,400.0,127.4802,127.4802,127.4506,127.4506,400.0
2024-10-15 14:35:00,129.27,129.28,129.25,129.26,500.0,127.4703,127.4802,127.4506,127.4605,500.0
2024-10-15 14:40:00,129.26,129.26,129.26,129.26,0.0,127.4605,127.4605,127.4605,127.4605,0.0
2024-10-15 14:45:00,129.36,129.36,129.28,129.28,300.0,127.5591,127.5591,127.4802,127.4802,300.0
2024-10-15 14:50:00,129.35,129.35,129.34,129.34,200.0,127.5492,127.5492,127.5394,127.5394,200.0
2024-10-15 14:55:00,129.35,129.37,129.31,129.33,1945.0,127.5492,127.5689,127.5098,127.5295,1945.0
2024-10-15 15:00:00,129.4,129.4,129.4,129.4,100.0,127.5985,127.5985,127.5985,127.5985,100.0
2024-10-15 15:05:00,129.2,129.3,129.2,129.28,657.0,127.4013,127.4999,127.4013,127.4802,657.0
2024-10-15 15:10:00,129.25,129.37,129.25,129.37,1200.0,127.4506,127.5689,127.4506,127.5689,1200.0
2024-10-15 15:15:00,129.39,129.39,129.35,129.35,957.0,127.5887,127.5887,127.5492,127.5492,957.0
2024-10-15 15:20:00,129.41,129.48,129.41,129.48,300.0,127.6084,127.6774,127.6084,127.6774,300.0
2024-10-15 15:25:00,129.46,129.49,129.44,129.44,900.0,127.6577,127.6873,127.638,127.638,900.0
2024-10-15 15:30:00,129.42,129.45,129.42,129.45,500.0,127.6182,127.6478,127.6182,127.6478,500.0
2024-10-15 15:35:00,129.41,129.44,129.35,129.39,1300.0,127.6084,127.638,127.5492,127.5887,1300.0
2024-10-15 15:40:00,129.4,129.4,129.19,129.2,1200.0,127.5985,127.5985,127.3914,127.4013,1200.0
2024-10-15 15:45:00,129.2,129.38,129.2,129.37,1900.0,127.4013,127.5788,127.4013,127.5689,1900.0
2024-10-15 15:50:00,129.35,129.38,129.31,129.38,1678.0,127.5492,127.5788,127.5098,127.5788,1678.0
2024-10-15 15:55:00,129.46,129.46,129.14,129.31,8714.0,127.6577,127.6577,127.3421,127.5098,8714.0
2024-10-16 09:30:00,129.15,129.15,129.15,129.15,100.0,127.352,127.352,127.352,127.352,100.0
2024-10-16 09:35:00,129.42,129.42,129.42,129.42,199.0,127.6182,127.6182,127.6182,127.6182,199.0
2024-10-16 09:40:00,129.32,129.32,129.25,129.25,400.0,127.5196,127.5196,127.4506,127.4506,400.0
2024-10-16 09:45:00,129.25,129.33,129.25,129.25,957.0,127.4506,127.5295,127.4506,127.4506,957.0
2024-10-16 09:50:00,129.31,129.32,129.2,129.21,700.0,127.5098,127.5196,127.4013,127.4112,700.0
2024-10-16 09:55:00,129.21,129.21,129.21,129.21,0.0,127.4112,127.4112,127.4112,127.4112,0.0
2024-10-16 10:00:00,129.72,129.72,129.72,129.72,100.0,127.9141,127.9141,127.9141,127.9141,100.0
2024-10-16 10:05:00,129.64,129.73,129.64,129.73,200.0,127.8352,127.9239,127.8352,127.9239,200.0
2024-10-16 10:10:00,129.62,129.62,129.62,129.62,100.0,127.8155,127.8155,127.8155,127.8155,100.0
2024-10-16 10:15:00,129.41,129.41,129.41,129.41,100.0,127.6084,127.6084,127.6084,127.6084,100.0
2024-10-16 10:20:00,129.47,129.47,129.43,129.43,500.0,127.6675,127.6675,127.6281,127.6281,500.0
2024-10-16 10:25:00,129.44,129.46,129.35,129.35,814.0,127.638,127.6577,127.5492,127.5492,814.0
2024-10-16 10:30:00,129.39,129.5,129.39,129.46,300.0,127.5887,127.6971,127.5887,127.6577,300.0
2024-10-16 10:35:00,129.49,129.49,129.35,129.39,400.0,127.6873,127.6873,127.5492,127.5887,400.0
2024-10-16 10:40:00,129.46,129.46,129.46,129.46,100.0,127.6577,127.6577,127.6577,127.6577,100.0
2024-10-16 10:45:00,129.35,129.35,129.35,129.35,200.0,127.5492,127.5492,127.5492,127.5492,200.0
2024-10-16 10:50:00,129.35,129.35,129.35,129.35,200.0,127.5492,127.5492,127.5492,127.5492,200.0
2024-10-16 10:55:00,129.35,129.35,129.35,129.35,0.0,127.5492,127.5492,127.5492,127.5492,0.0
2024-10-16 11:00:00,129.49,129.49,129.47,129.47,300.0,127.6873,127.6873,127.6675,127.6675,300.0
2024-10-16 11:05:00,129.47,129.47,129.47,129.47,0.0,127.6675,127.6675,127.6675,127.6675,0.0
2024-10-16 11:10:00,129.43,129.43,129.43,129.43,100.0,127.6281,127.6281,127.6281,127.6281,100.0
2024-10-16 11:15:00,129.5,129.5,129.5,129.5,200.0,127.6971,127.6971,127.6971,127.6971,200.0
2024-10-16 11:20:00,129.59,129.74,129.59,129.74,800.0,127.7859,127.9338,127.7859,127.9338,800.0
2024-10-16 11:25:00,129.75,129.75,129.75,129.75,100.0,127.9436,127.9436,127.9436,127.9436,100.0
2024-10-16 11:30:00,129.79,129.85,129.79,129.85,200.0,127.9831,128.0423,127.9831,128.0423,200.0
2024-10-16 11:35:00,129.86,129.86,129.75,129.75,257.0,128.0521,128.0521,127.9436,127.9436,257.0
2024-10-16 11:40:00,129.81,129.81,129.81,129.81,200.0,128.0028,128.0028,128.0028,128.0028,200.0
2024-10-16 11:45:00,129.95,129.96,129.93,129.96,300.0,128.1409,128.1507,128.1211,128.1507,300.0
2024-10-16 11:50:00,130.0,130.0,130.0,130.0,100.0,128.1902,128.1902,128.1902,128.1902,100.0
2024-10-16 11:55:00,129.81,129.86,129.81,129.86,200.0,128.0028,128.0521,128.0028,128.0521,200.0
2024-10-16 12:00:00,129.91,129.91,129.73,129.73,400.0,128.1014,128.1014,127.9239,127.9239,400.0
2024-10-16 12:05:00,129.7,129.84,129.7,129.84,300.0,127.8943,128.0324,127.8943,128.0324,300.0
2024-10-16 12:10:00,129.77,129.77,129.77,129.77,100.0,127.9634,127.9634,127.9634,127.9634,100.0
2024-10-16 12:15:00,129.9,129.97,129.9,129.97,700.0,128.0916,128.1606,128.0916,128.1606,700.0
2024-10-16 12:20:00,129.92,129.92,129.92,129.92,300.0,128.1113,128.1113,128.1113,128.1113,300.0
2024-10-16 12:25:00,129.98,129.98,129.93,129.94,300.0,128.1704,128.1704,128.1211,128.131,300.0
2024-10-16 12:30:00,129.89,129.89,129.87,129.87,300.0,128.0817,128.0817,128.062,128.062,300.0
2024-10-16 12:35:00,129.88,129.96,129.88,129.96,200.0,128.0718,128.1507,128.0718,128.1507,200.0
2024-10-16 12:40:00,130.03,130.03,129.98,129.98,200.0,128.2197,128.2197,128.1704,128.1704,200.0
2024-10-16 12:45:00,129.98,130.04,129.98,130.04,200.0,128.1704,128.2296,128.1704,128.2296,200.0
2024-10-16 12:50:00,130.02,130.05,130.02,130.05,300.0,128.2099,128.2395,128.2099,128.2395,300.0
2024-10-16 12:55:00,130.05,130.05,130.05,130.05,0.0,128.2395,128.2395,128.2395,128.2395,0.0
2024-10-16 13:00:00,129.91,130.0,129.91,130.0,200.0,128.1014,128.1902,128.1014,128.1902,200.0
2024-10-16 13:05:00,130.03,130.03,129.99,129.99,200.0,128.2197,128.2197,128.1803,128.1803,200.0
2024-10-16 13:10:00,129.91,129.95,129.91,129.95,400.0,128.1014,128.1409,128.1014,128.1409,400.0
2024-10-16 13:15:00,129.93,129.93,129.93,129.93,100.0,128.1211,128.1211,128.1211,128.1211,100.0
2024-10-16 13:20:00,129.95,129.96,129.95,129.96,300.0,128.1409,128.1507,128.1409,128.1507,300.0
2024-10-16 13:25:00,129.91,129.91,129.91,129.91,100.0,128.1014,128.1014,128.1014,128.1014,100.0
2024-10-16 13:30:00,129.88,129.95,129.87,129.95,400.0,128.0718,128.1409,128.062,128.1409,400.0
2024-10-16 13:35:00,129.91,129.94,129.88,129.94,300.0,128.1014,128.131,128.0718,128.131,300.0
2024-10-16 13:40:00,129.94,129.94,129.94,129.94,0.0,128.131,128.131,128.131,128.131,0.0
2024-10-16 13:45:00,129.93,129.93,129.91,129.91,300.0,128.1211,128.1211,128.1014,128.1014,300.0
2024-10-16 13:50:00,129.88,129.88,129.85,129.85,400.0,128.0718,128.0718,128.0423,128.0423,400.0
2024-10-16 13:55:00,129.85,129.85,129.85,129.85,0.0,128.0423,128.0423,128.0423,128.0423,0.0
2024-10-16 14:00:00,129.97,130.07,129.97,130.07,1400.0,128.1606,128.2592,128.1606,128.2592,1400.0
2024-10-16 14:05:00,130.07,130.07,130.07,130.07,200.0,128.2592,128.2592,128.2592,128.2592,200.0
2024-10-16 14:10:00,130.08,130.09,130.08,130.09,232.0,128.2691,128.2789,128.2691,128.2789,232.0
2024-10-16 14:15:00,130.08,130.08,130.08,130.08,100.0,128.2691,128.2691,128.2691,128.2691,100.0
2024-10-16 14:20:00,130.37,130.37,130.33,130.33,300.0,128.555,128.555,128.5156,128.5156,300.0
2024-10-16 14:25:00,130.33,130.33,130.33,130.33,0.0,128.5156,128.5156,128.5156,128.5156,0.0
2024-10-16 14:30:00,130.4,130.42,130.4,130.41,600.0,128.5846,128.6043,128.5846,128.5945,600.0
2024-10-16 14:35:00,130.41,130.41,130.41,130.41,0.0,128.5945,128.5945,128.5945,128.5945,0.0
2024-10-16 14:40:00,130.45,130.45,130.45,130.45,100.0,128.6339,128.6339,128.6339,128.6339,100.0
2024-10-16 14:45:00,130.47,130.47,130.43,130.43,200.0,128.6536,128.6536,128.6142,128.6142,200.0
2024-10-16 14:50:00,130.41,130.44,130.38,130.43,900.0,128.5945,128.624,128.5649,128.6142,900.0
2024-10-16 14:55:00,130.41,130.41,130.33,130.33,700.0,128.5945,128.5945,128.5156,128.5156,700.0
2024-10-16 15:00:00,130.39,130.39,130.31,130.31,1200.0,128.5747,128.5747,128.4959,128.4959,1200.0
2024-10-16 15:05:00,130.3,130.33,130.27,130.27,500.0,128.486,128.5156,128.4564,128.4564,500.0
2024-10-16 15:10:00,130.26,130.32,130.25,130.32,800.0,128.4465,128.5057,128.4367,128.5057,800.0
2024-10-16 15:15:00,130.37,130.39,130.37,130.39,200.0,128.555,128.5747,128.555,128.5747,200.0
2024-10-16 15:20:00,130.39,130.45,130.36,130.43,700.0,128.5747,128.6339,128.5452,128.6142,700.0
2024-10-16 15:25:00,130.4,130.42,130.4,130.42,200.0,128.5846,128.6043,128.5846,128.6043,200.0
2024-10-16 15:30:00,130.32,130.33,130.32,130.33,200.0,128.5057,128.5156,128.5057,128.5156,200.0
2024-10-16 15:35:00,130.32,130.33,130.32,130.33,200.0,128.5057,128.5156,128.5057,128.5156,200.0
2024-10-16 15:40:00,130.37,130.49,130.37,130.49,800.0,128.555,128.6733,128.555,128.6733,800.0
2024-10-16 15:45:00,130.53,130.6,130.53,130.6,627.0,128.7128,128.7818,128.7128,128.7818,627.0
2024-10-16 15:50:00,130.65,130.74,130.51,130.53,5107.0,128.8311,128.9199,128.6931,128.7128,5107.0
2024-10-16 15:55:00,130.54,130.56,130.31,130.34,6600.0,128.7226,128.7424,128.4959,128.5254,6600.0
2024-10-17 09:30:00,130.73,130.73,130.73,130.73,100.0,128.91,128.91,128.91,128.91,100.0
2024-10-17 09:35:00,130.76,130.76,130.76,130.76,100.0,128.9396,128.9396,128.9396,128.9396,100.0
2024-10-17 09:40:00,130.76,130.76,130.76,130.76,0.0,128.9396,128.9396,128.9396,128.9396,0.0
2024-10-17 09:45:00,130.26,130.26,130.12,130.12,200.0,128.4465,128.4465,128.3085,128.3085,200.0
2024-10-17 09:50:00,130.25,130.4,130.25,130.4,200.0,128.4367,128.5846,128.4367,128.5846,200.0
2024-10-17 09:55:00,130.39,130.51,130.37,130.51,400.0,128.5747,128.6931,128.555,128.6931,400.0
2024-10-17 10:00:00,130.53,130.57,130.46,130.52,900.0,128.7128,128.7522,128.6438,128.7029,900.0
2024-10-17 10:05:00,130.49,130.5,130.49,130.5,200.0,128.6733,128.6832,128.6733,128.6832,200.0
2024-10-17 10:10:00,130.81,130.92,130.81,130.92,200.0,128.9889,129.0974,128.9889,129.0974,200.0
2024-10-17 10:15:00,130.64,130.64,130.64,130.64,156.0,128.8213,128.8213,128.8213,128.8213,156.0
2024-10-17 10:20:00,130.69,130.69,130.6,130.6,234.0,128.8706,128.8706,128.7818,128.7818,234.0
2024-10-17 10:25:00,130.54,130.54,130.5,130.5,500.0,128.7226,128.7226,128.6832,128.6832,500.0
2024-10-17 10:30:00,130.59,130.65,130.59,130.65,200.0,128.772,128.8311,128.772,128.8311,200.0
2024-10-17 10:35:00,130.62,130.63,130.62,130.63,200.0,128.8015,128.8114,128.8015,128.8114,200.0
2024-10-17 10:40:00,130.55,130.6,130.49,130.49,496.0,128.7325,128.7818,128.6733,128.6733,496.0
2024-10-17 10:45:00,130.49,130.49,130.49,130.49,0.0,128.6733,128.6733,128.6733,128.6733,0.0
2024-10-17 10:50:00,130.67,130.67,130.67,130.67,100.0,128.8508,128.8508,128.8508,128.8508,100.0
2024-10-17 10:55:00,130.67,130.67,130.67,130.67,0.0,128.8508,128.8508,128.8508,128.8508,0.0
2024-10-17 11:00:00,130.55,130.55,130.48,130.51,547.0,128.7325,128.7325,128.6635,128.6931,547.0
2024-10-17 11:05:00,130.51,130.57,130.51,130.57,400.0,128.6931,128.7522,128.6931,128.7522,400.0
2024-10-17 11:10:00,130.66,130.7,130.65,130.7,457.0,128.841,128.8804,128.8311,128.8804,457.0
2024-10-17 11:15:00,130.79,130.79,130.73,130.73,1600.0,128.9692,128.9692,128.91,128.91,1600.0
2024-10-17 11:20:00,130.85,130.85,130.85,130.85,200.0,129.0283,129.0283,129.0283,129.0283,200.0
2024-10-17 11:25:00,130.62,130.62,130.62,130.62,200.0,128.8015,128.8015,128.8015,128.8015,200.0
2024-10-17 11:30:00,130.69,130.71,130.69,130.71,294.0,128.8706,128.8903,128.8706,128.8903,294.0
2024-10-17 11:35:00,130.67,130.67,130.67,130.67,100.0,128.8508,128.8508,128.8508,128.8508,100.0
2024-10-17 11:40:00,130.78,130.78,130.76,130.76,200.0,128.9593,128.9593,128.9396,128.9396,200.0
2024-10-17 11:45:00,130.76,130.76,130.76,130.76,0.0,128.9396,128.9396,128.9396,128.9396,0.0
2024-10-17 11:50:00,130.76,130.76,130.76,130.76,0.0,128.9396,128.9396,128.9396,128.9396,0.0
2024-10-17 11:55:00,130.76,130.76,130.76,130.76,0.0,128.9396,128.9396,128.9396,128.9396,0.0
2024-10-17 12:00:00,130.72,130.77,130.72,130.77,300.0,128.9001,128.9494,128.9001,128.9494,300.0
2024-10-17 12:05:00,130.74,130.74,130.68,130.68,300.0,128.9199,128.9199,128.8607,128.8607,300.0
2024-10-17 12:10:00,130.66,130.68,130.65,130.68,600.0,128.841,128.8607,128.8311,128.8607,600.0
2024-10-17 12:15:00,130.68,130.68,130.68,130.68,0.0,128.8607,128.8607,128.8607,128.8607,0.0
2024-10-17 12:20:00,130.83,130.83,130.83,130.83,100.0,129.0086,129.0086,129.0086,129.0086,100.0
2024-10-17 12:25:00,130.75,130.75,130.75,130.75,100.0,128.9297,128.9297,128.9297,128.9297,100.0
2024-10-17 12:30:00,130.75,130.75,130.75,130.75,0.0,128.9297,128.9297,128.9297,128.9297,0.0
2024-10-17 12:35:00,130.75,130.75,130.75,130.75,0.0,128.9297,128.9297,128.9297,128.9297,0.0
2024-10-17 12:40:00,130.72,130.72,130.72,130.72,158.0,128.9001,128.9001,128.9001,128.9001,158.0
2024-10-17 12:45:00,130.76,130.76,130.65,130.65,857.0,128.9396,128.9396,128.8311,128.8311,857.0
2024-10-17 12:50:00,130.75,130.75,130.75,130.75,100.0,128.9297,128.9297,128.9297,128.9297,100.0
2024-10-17 12:55:00,130.74,130.8,130.74,130.8,414.0,128.9199,128.979,128.9199,128.979,414.0
2024-10-17 13:00:00,130.9,130.91,130.89,130.89,1305.0,129.0776,129.0875,129.0678,129.0678,1305.0
2024-10-17 13:05:00,130.84,130.84,130.84,130.84,163.0,129.0185,129.0185,129.0185,129.0185,163.0
2024-10-17 13:10:00,130.84,130.84,130.84,130.84,0.0,129.0185,129.0185,129.0185,129.0185,0.0
2024-10-17 13:15:00,130.86,130.87,130.82,130.82,387.0,129.0382,129.0481,128.9988,128.9988,387.0
2024-10-17 13:20:00,130.82,130.82,130.82,130.82,0.0,128.9988,128.9988,128.9988,128.9988,0.0
2024-10-17 13:25:00,130.82,130.82,130.82,130.82,0.0,128.9988,128.9988,128.9988,128.9988,0.0
2024-10-17 13:30:00,130.67,130.74,130.67,130.74,357.0,128.8508,128.9199,128.8508,128.9199,357.0
2024-10-17 13:35:00,130.79,130.79,130.79,130.79,100.0,128.9692,128.9692,128.9692,128.9692,100.0
2024-10-17 13:40:00,130.84,130.84,130.82,130.82,200.0,129.0185,129.0185,128.9988,128.9988,200.0
2024-10-17 13:45:00,130.87,130.87,130.87,130.87,100.0,129.0481,129.0481,129.0481,129.0481,100.0
2024-10-17 13:50:00,130.91,130.91,130.88,130.88,489.0,129.0875,129.0875,129.0579,129.0579,489.0
2024-10-17 13:55:00,130.88,130.88,130.88,130.88,0.0,129.0579,129.0579,129.0579,129.0579,0.0
2024-10-17 14:00:00,130.94,130.94,130.94,130.94,100.0,129.1171,129.1171,129.1171,129.1171,100.0
2024-10-17 14:05:00,130.78,130.78,130.78,130.78,100.0,128.9593,128.9593,128.9593,128.9593,100.0
2024-10-17 14:10:00,130.72,130.72,130.72,130.72,200.0,128.9001,128.9001,128.9001,128.9001,200.0
2024-10-17 14:15:00,130.75,130.79,130.75,130.75,500.0,128.9297,128.9692,128.9297,128.9297,500.0
2024-10-17 14:20:00,130.82,130.82,130.82,130.82,100.0,128.9988,128.9988,128.9988,128.9988,100.0
2024-10-17 14:25:00,130.83,130.85,130.83,130.85,300.0,129.0086,129.0283,129.0086,129.0283,300.0
2024-10-17 14:30:00,130.85,130.88,130.85,130.87,300.0,129.0283,129.0579,129.0283,129.0481,300.0
2024-10-17 14:35:00,130.84,130.84,130.78,130.81,300.0,129.0185,129.0185,128.9593,128.9889,300.0
2024-10-17 14:40:00,130.8,130.8,130.8,130.8,200.0,128.979,128.979,128.979,128.979,200.0
2024-10-17 14:45:00,130.65,130.65,130.65,130.65,464.0,128.8311,128.8311,128.8311,128.8311,464.0
2024-10-17 14:50:00,130.67,130.73,130.67,130.73,200.0,128.8508,128.91,128.8508,128.91,200.0
2024-10-17 14:55:00,130.69,130.72,130.69,130.72,304.0,128.8706,128.9001,128.8706,128.9001,304.0
2024-10-17 15:00:00,130.78,130.82,130.78,130.8,300.0,128.9593,128.9988,128.9593,128.979,300.0
2024-10-17 15:05:00,130.84,130.89,130.84,130.89,867.0,129.0185,129.0678,129.0185,129.0678,867.0
2024-10-17 15:10:00,130.89,130.89,130.89,130.89,0.0,129.0678,129.0678,129.0678,129.0678,0.0
2024-10-17 15:15:00,130.99,131.0,130.95,130.95,500.0,129.1664,129.1762,129.1269,129.1269,500.0
2024-10-17 15:20:00,130.98,130.98,130.89,130.89,500.0,129.1565,129.1565,129.0678,129.0678,500.0
2024-10-17 15:25:00,130.94,130.94,130.91,130.91,233.0,129.1171,129.1171,129.0875,129.0875,233.0
2024-10-17 15:30:00,130.84,130.84,130.84,130.84,100.0,129.0185,129.0185,129.0185,129.0185,100.0
2024-10-17 15:35:00,130.74,130.91,130.74,130.87,900.0,128.9199,129.0875,128.9199,129.0481,900.0
2024-10-17 15:40:00,130.71,130.72,130.7,130.71,600.0,128.8903,128.9001,128.8804,128.8903,600.0
2024-10-17 15:45:00,130.61,130.64,130.58,130.63,1817.0,128.7917,128.8213,128.7621,128.8114,1817.0
2024-10-17 15:50:00,130.64,130.72,130.6,130.7,3350.0,128.8213,128.9001,128.7818,128.8804,3350.0
2024-10-17 15:55:00,130.67,130.79,130.65,130.74,6824.0,128.8508,128.9692,128.8311,128.9199,6824.0
2024-10-18 09:30:00,130.95,131.05,130.95,131.05,300.0,129.1269,129.2255,129.1269,129.2255,300.0
2024-10-18 09:35:00,131.19,131.19,131.19,131.19,100.0,129.3636,129.3636,129.3636,129.3636,100.0
2024-10-18 09:40:00,131.19,131.19,131.19,131.19,0.0,129.3636,129.3636,129.3636,129.3636,0.0
2024-10-18 09:45:00,131.14,131.14,131.08,131.1,542.0,129.3143,129.3143,129.2551,129.2749,542.0
2024-10-18 09:50:00,131.17,131.17,131.17,131.17,100.0,129.3439,129.3439,129.3439,129.3439,100.0
2024-10-18 09:55:00,131.17,131.17,131.17,131.17,0.0,129.3439,129.3439,129.3439,129.3439,0.0
2024-10-18 10:00:00,131.3,131.3,131.29,131.29,300.0,129.4721,129.4721,129.4622,129.4622,300.0
2024-10-18 10:05:00,131.15,131.38,131.15,131.38,200.0,129.3242,129.551,129.3242,129.551,200.0
2024-10-18 10:10:00,131.36,131.39,131.36,131.38,500.0,129.5312,129.5608,129.5312,129.551,500.0
2024-10-18 10:15:00,131.29,131.29,131.18,131.25,600.0,129.4622,129.4622,129.3537,129.4228,600.0
2024-10-18 10:20:00,131.44,131.47,131.44,131.47,200.0,129.6101,129.6397,129.6101,129.6397,200.0
2024-10-18 10:25:00,131.47,131.47,131.42,131.42,200.0,129.6397,129.6397,129.5904,129.5904,200.0
2024-10-18 10:30:00,131.58,131.58,131.58,131.58,100.0,129.7482,129.7482,129.7482,129.7482,100.0
2024-10-18 10:35:00,131.58,131.58,131.58,131.58,0.0,129.7482,129.7482,129.7482,129.7482,0.0
2024-10-18 10:40:00,131.59,131.59,131.59,131.59,100.0,129.758,129.758,129.758,129.758,100.0
2024-10-18 10:45:00,131.59,131.74,131.57,131.74,400.0,129.758,129.9059,129.7383,129.9059,400.0
2024-10-18 10:50:00,131.77,132.11,131.77,132.11,300.0,129.9355,130.2708,129.9355,130.2708,300.0
2024-10-18 10:55:00,132.11,132.11,132.11,132.11,100.0,130.2708,130.2708,130.2708,130.2708,100.0
2024-10-18 11:00:00,132.02,132.02,131.87,131.87,300.0,130.182,130.182,130.0341,130.0341,300.0
2024-10-18 11:05:00,131.71,131.71,131.65,131.65,200.0,129.8764,129.8764,129.8172,129.8172,200.0
2024-10-18 11:10:00,131.71,131.74,131.69,131.72,515.0,129.8764,129.9059,129.8566,129.8862,515.0
2024-10-18 11:15:00,131.71,131.73,131.59,131.59,957.0,129.8764,129.8961,129.758,129.758,957.0
2024-10-18 11:20:00,131.51,131.51,131.51,131.51,200.0,129.6791,129.6791,129.6791,129.6791,200.0
2024-10-18 11:25:00,131.49,131.51,131.49,131.49,400.0,129.6594,129.6791,129.6594,129.6594,400.0
2024-10-18 11:30:00,131.46,131.46,131.42,131.45,400.0,129.6298,129.6298,129.5904,129.62,400.0
2024-10-18 11:35:00,131.55,131.63,131.55,131.61,300.0,129.7186,129.7975,129.7186,129.7778,300.0
2024-10-18 11:40:00,131.67,131.72,131.65,131.72,2300.0,129.8369,129.8862,129.8172,129.8862,2300.0
2024-10-18 11:45:00,131.7,131.7,131.69,131.7,900.0,129.8665,129.8665,129.8566,129.8665,900.0
2024-10-18 11:50:00,131.67,131.7,131.67,131.7,200.0,129.8369,129.8665,129.8369,129.8665,200.0
2024-10-18 11:55:00,131.75,131.76,131.75,131.76,1817.0,129.9158,129.9257,129.9158,129.9257,1817.0
2024-10-18 12:00:00,131.67,131.67,131.59,131.59,300.0,129.8369,129.8369,129.758,129.758,300.0
2024-10-18 12:05:00,131.61,131.61,131.51,131.51,400.0,129.7778,129.7778,129.6791,129.6791,400.0
2024-10-18 12:10:00,131.49,131.49,131.49,131.49,200.0,129.6594,129.6594,129.6594,129.6594,200.0
2024-10-18 12:15:00,131.47,131.5,131.47,131.5,500.0,129.6397,129.6693,129.6397,129.6693,500.0
2024-10-18 12:20:00,131.55,131.55,131.55,131.55,100.0,129.7186,129.7186,129.7186,129.7186,100.0
2024-10-18 12:25:00,131.56,131.68,131.56,131.68,400.0,129.7284,129.8468,129.7284,129.8468,400.0
2024-10-18 12:30:00,131.73,131.73,131.73,131.73,100.0,129.8961,129.8961,129.8961,129.8961,100.0
2024-10-18 12:35:00,131.69,131.78,131.69,131.78,900.0,129.8566,129.9454,129.8566,129.9454,900.0
2024-10-18 12:40:00,131.7,131.73,131.7,131.73,255.0,129.8665,129.8961,129.8665,129.8961,255.0
2024-10-18 12:45:00,131.75,131.75,131.75,131.75,100.0,129.9158,129.9158,129.9158,129.9158,100.0
2024-10-18 12:50:00,131.8,131.82,131.8,131.82,800.0,129.9651,129.9848,129.9651,129.9848,800.0
2024-10-18 12:55:00,131.82,131.82,131.82,131.82,0.0,129.9848,129.9848,129.9848,129.9848,0.0
2024-10-18 13:00:00,131.82,131.82,131.82,131.82,0.0,129.9848,129.9848,129.9848,129.9848,0.0
2024-10-18 13:05:00,131.73,131.76,131.73,131.76,300.0,129.8961,129.9257,129.8961,129.9257,300.0
2024-10-18 13:10:00,131.76,131.76,131.76,131.76,0.0,129.9257,129.9257,129.9257,129.9257,0.0
2024-10-18 13:15:00,131.76,131.76,131.76,131.76,0.0,129.9257,129.9257,129.9257,129.9257,0.0
2024-10-18 13:20:00,131.69,131.69,131.69,131.69,100.0,129.8566,129.8566,129.8566,129.8566,100.0
2024-10-18 13:25:00,131.74,131.74,131.74,131.74,100.0,129.9059,129.9059,129.9059,129.9059,100.0
2024-10-18 13:30:00,131.66,131.71,131.66,131.71,400.0,129.8271,129.8764,129.8271,129.8764,400.0
2024-10-18 13:35:00,131.74,131.79,131.74,131.79,200.0,129.9059,129.9552,129.9059,129.9552,200.0
2024-10-18 13:40:00,131.83,131.88,131.83,131.88,3200.0,129.9947,130.044,129.9947,130.044,3200.0
2024-10-18 13:45:00,131.85,131.85,131.6,131.65,2245.0,130.0144,130.0144,129.7679,129.8172,2245.0
2024-10-18 13:50:00,131.67,131.71,131.67,131.71,235.0,129.8369,129.8764,129.8369,129.8764,235.0
2024-10-18 13:55:00,131.71,131.71,131.71,131.71,0.0,129.8764,129.8764,129.8764,129.8764,0.0
2024-10-18 14:00:00,131.6,131.6,131.6,131.6,100.0,129.7679,129.7679,129.7679,129.7679,100.0
2024-10-18 14:05:00,131.71,131.71,131.71,131.71,100.0,129.8764,129.8764,129.8764,129.8764,100.0
2024-10-18 14:10:00,131.74,131.74,131.74,131.74,100.0,129.9059,129.9059,129.9059,129.9059,100.0
2024-10-18 14:15:00,131.63,131.67,131.61,131.61,500.0,129.7975,129.8369,129.7778,129.7778,500.0
2024-10-18 14:20:00,131.59,131.62,131.59,131.61,375.0,129.758,129.7876,129.758,129.7778,375.0
2024-10-18 14:25:00,131.64,131.67,131.63,131.65,837.0,129.8073,129.8369,129.7975,129.8172,837.0
2024-10-18 14:30:00,131.63,131.69,131.63,131.69,900.0,129.7975,129.8566,129.7975,129.8566,900.0
2024-10-18 14:35:00,131.69,131.72,131.69,131.72,382.0,129.8566,129.8862,129.8566,129.8862,382.0
2024-10-18 14:40:00,131.68,131.75,131.68,131.75,511.0,129.8468,129.9158,129.8468,129.9158,511.0
2024-10-18 14:45:00,131.8,131.92,131.8,131.92,1543.0,129.9651,130.0834,129.9651,130.0834,1543.0
2024-10-18 14:50:00,131.92,131.92,131.89,131.89,1639.0,130.0834,130.0834,130.0539,130.0539,1639.0
2024-10-18 14:55:00,131.85,131.85,131.83,131.84,569.0,130.0144,130.0144,129.9947,130.0046,569.0
2024-10-18 15:00:00,131.77,131.79,131.59,131.59,700.0,129.9355,129.9552,129.758,129.758,700.0
2024-10-18 15:05:00,131.73,131.73,131.7,131.7,280.0,129.8961,129.8961,129.8665,129.8665,280.0
2024-10-18 15:10:00,131.66,131.71,131.66,131.71,200.0,129.8271,129.8764,129.8271,129.8764,200.0
2024-10-18 15:15:00,131.71,131.72,131.66,131.67,600.0,129.8764,129.8862,129.8271,129.8369,600.0
2024-10-18 15:20:00,131.55,131.55,131.55,131.55,100.0,129.7186,129.7186,129.7186,129.7186,100.0
2024-10-18 15:25:00,131.55,131.56,131.55,131.56,300.0,129.7186,129.7284,129.7186,129.7284,300.0
2024-10-18 15:30:00,131.54,131.54,131.46,131.49,1000.0,129.7087,129.7087,129.6298,129.6594,1000.0
2024-10-18 15:35:00,131.52,131.62,131.52,131.6,2157.0,129.689,129.7876,129.689,129.7679,2157.0
2024-10-18 15:40:00,131.84,131.92,131.83,131.92,600.0,130.0046,130.0834,129.9947,130.0834,600.0
2024-10-18 15:45:00,131.91,132.06,131.9,132.06,1600.0,130.0736,130.2215,130.0637,130.2215,1600.0
2024-10-18 15:50:00,132.12,132.19,132.11,132.11,2299.0,130.2807,130.3497,130.2708,130.2708,2299.0
2024-10-18 15:55:00,132.13,132.26,132.11,132.25,5711.0,130.2905,130.4187,130.2708,130.4088,5711.0
2024-10-21 09:30:00,132.3,132.3,132.3,132.3,100.0,130.4581,130.4581,130.4581,130.4581,100.0
2024-10-21 09:35:00,132.14,132.14,132.14,132.14,250.0,130.3004,130.3004,130.3004,130.3004,250.0
2024-10-21 09:40:00,132.12,132.12,132.12,132.12,100.0,130.2807,130.2807,130.2807,130.2807,100.0
2024-10-21 09:45:00,132.12,132.12,132.12,132.12,0.0,130.2807,130.2807,130.2807,130.2807,0.0
2024-10-21 09:50:00,132.01,132.01,132.01,132.01,100.0,130.1722,130.1722,130.1722,130.1722,100.0
2024-10-21 09:55:00,132.01,132.11,132.01,132.04,1400.0,130.1722,130.2708,130.1722,130.2018,1400.0
2024-10-21 10:00:00,132.1,132.1,131.97,131.97,300.0,130.2609,130.2609,130.1327,130.1327,300.0
2024-10-21 10:05:00,131.97,131.97,131.97,131.97,0.0,130.1327,130.1327,130.1327,130.1327,0.0
2024-10-21 10:10:00,131.96,131.96,131.71,131.71,600.0,130.1229,130.1229,129.8764,129.8764,600.0
2024-10-21 10:15:00,131.75,131.75,131.75,131.75,100.0,129.9158,129.9158,129.9158,129.9158,100.0
2024-10-21 10:20:00,131.49,131.54,131.49,131.54,257.0,129.6594,129.7087,129.6594,129.7087,257.0
2024-10-21 10:25:00,131.66,131.67,131.66,131.67,200.0,129.8271,129.8369,129.8271,129.8369,200.0
2024-10-21 10:30:00,131.64,131.64,131.37,131.37,500.0,129.8073,129.8073,129.5411,129.5411,500.0
2024-10-21 10:35:00,131.2,131.25,131.18,131.25,300.0,129.3735,129.4228,129.3537,129.4228,300.0
2024-10-21 10:40:00,131.11,131.11,131.11,131.11,100.0,129.2847,129.2847,129.2847,129.2847,100.0
2024-10-21 10:45:00,131.0,131.01,130.77,130.77,400.0,129.1762,129.1861,128.9494,128.9494,400.0
2024-10-21 10:50:00,130.76,130.81,130.5,130.5,1443.0,128.9396,128.9889,128.6832,128.6832,1443.0
2024-10-21 10:55:00,130.41,130.41,130.41,130.41,200.0,128.5945,128.5945,128.5945,128.5945,200.0
2024-10-21 11:00:00,130.11,130.28,130.11,130.14,493.0,128.2986,128.4663,128.2986,128.3282,493.0
2024-10-21 11:05:00,130.08,130.08,129.93,129.93,4130.0,128.2691,128.2691,128.1211,128.1211,4130.0
2024-10-21 11:10:00,130.22,130.33,130.18,130.33,500.0,128.4071,128.5156,128.3677,128.5156,500.0
2024-10-21 11:15:00,130.32,130.35,130.32,130.34,400.0,128.5057,128.5353,128.5057,128.5254,400.0
2024-10-21 11:20:00,130.43,130.43,130.42,130.42,230.0,128.6142,128.6142,128.6043,128.6043,230.0
2024-10-21 11:25:00,130.38,130.38,130.22,130.22,400.0,128.5649,128.5649,128.4071,128.4071,400.0
2024-10-21 11:30:00,130.22,130.22,130.11,130.13,400.0,128.4071,128.4071,128.2986,128.3184,400.0
2024-10-21 11:35:00,130.13,130.13,130.13,130.13,0.0,128.3184,128.3184,128.3184,128.3184,0.0
2024-10-21 11:40:00,130.17,130.18,130.17,130.18,300.0,128.3578,128.3677,128.3578,128.3677,300.0
2024-10-21 11:45:00,130.18,130.18,130.18,130.18,0.0,128.3677,128.3677,128.3677,128.3677,0.0
2024-10-21 11:50:00,130.0,130.0,130.0,130.0,100.0,128.1902,128.1902,128.1902,128.1902,100.0
2024-10-21 11:55:00,130.04,130.04,130.04,130.04,400.0,128.2296,128.2296,128.2296,128.2296,400.0
2024-10-21 12:00:00,129.93,129.93,129.93,129.93,100.0,128.1211,128.1211,128.1211,128.1211,100.0
2024-10-21 12:05:00,129.85,129.96,129.85,129.96,490.0,128.0423,128.1507,128.0423,128.1507,490.0
2024-10-21 12:10:00,129.93,129.95,129.93,129.95,300.0,128.1211,128.1409,128.1211,128.1409,300.0
2024-10-21 12:15:00,130.03,130.03,130.03,130.03,372.0,128.2197,128.2197,128.2197,128.2197,372.0
2024-10-21 12:20:00,130.13,130.25,130.13,130.23,400.0,128.3184,128.4367,128.3184,128.417,400.0
2024-10-21 12:25:00,130.27,130.29,130.27,130.29,400.0,128.4564,128.4761,128.4564,128.4761,400.0
2024-10-21 12:30:00,130.29,130.29,130.29,130.29,0.0,128.4761,128.4761,128.4761,128.4761,0.0
2024-10-21 12:35:00,130.25,130.25,130.11,130.12,500.0,128.4367,128.4367,128.2986,128.3085,500.0
2024-10-21 12:40:00,130.11,130.18,130.11,130.18,500.0,128.2986,128.3677,128.2986,128.3677,500.0
2024-10-21 12:45:00,130.18,130.18,130.18,130.18,0.0,128.3677,128.3677,128.3677,128.3677,0.0
2024-10-21 12:50:00,129.96,130.05,129.96,130.05,400.0,128.1507,128.2395,128.1507,128.2395,400.0
2024-10-21 12:55:00,130.08,130.11,130.08,130.11,200.0,128.2691,128.2986,128.2691,128.2986,200.0
2024-10-21 13:00:00,130.17,130.17,130.17,130.17,100.0,128.3578,128.3578,128.3578,128.3578,100.0
2024-10-21 13:05:00,130.17,130.17,130.17,130.17,0.0,128.3578,128.3578,128.3578,128.3578,0.0
2024-10-21 13:10:00,130.16,130.16,130.1,130.1,500.0,128.3479,128.3479,128.2888,128.2888,500.0
2024-10-21 13:15:00,129.97,130.0,129.97,130.0,300.0,128.1606,128.1902,128.1606,128.1902,300.0
2024-10-21 13:20:00,130.12,130.12,130.12,130.12,100.0,128.3085,128.3085,128.3085,128.3085,100.0
2024-10-21 13:25:00,130.06,130.06,130.06,130.06,100.0,128.2493,128.2493,128.2493,128.2493,100.0
2024-10-21 13:30:00,130.06,130.06,130.06,130.06,0.0,128.2493,128.2493,128.2493,128.2493,0.0
2024-10-21 13:35:00,130.06,130.06,130.06,130.06,0.0,128.2493,128.2493,128.2493,128.2493,0.0
2024-10-21 13:40:00,129.94,129.94,129.94,129.94,100.0,128.131,128.131,128.131,128.131,100.0
2024-10-21 13:45:00,129.99,129.99,129.99,129.99,100.0,128.1803,128.1803,128.1803,128.1803,100.0
2024-10-21 13:50:00,130.12,130.12,130.12,130.12,100.0,128.3085,128.3085,128.3085,128.3085,100.0
2024-10-21 13:55:00,130.09,130.09,130.09,130.09,100.0,128.2789,128.2789,128.2789,128.2789,100.0
2024-10-21 14:00:00,130.17,130.17,130.17,130.17,100.0,128.3578,128.3578,128.3578,128.3578,100.0
2024-10-21 14:05:00,130.27,130.27,130.27,130.27,100.0,128.4564,128.4564,128.4564,128.4564,100.0
2024-10-21 14:10:00,130.39,130.39,130.36,130.36,400.0,128.5747,128.5747,128.5452,128.5452,400.0
2024-10-21 14:15:00,130.28,130.28,130.28,130.28,100.0,128.4663,128.4663,128.4663,128.4663,100.0
2024-10-21 14:20:00,130.31,130.31,130.31,130.31,100.0,128.4959,128.4959,128.4959,128.4959,100.0
2024-10-21 14:25:00,130.28,130.31,130.28,130.31,200.0,128.4663,128.4959,128.4663,128.4959,200.0
2024-10-21 14:30:00,130.26,130.26,130.25,130.25,300.0,128.4465,128.4465,128.4367,128.4367,300.0
2024-10-21 14:35:00,130.24,130.24,130.21,130.21,200.0,128.4268,128.4268,128.3972,128.3972,200.0
2024-10-21 14:40:00,130.25,130.27,130.25,130.27,300.0,128.4367,128.4564,128.4367,128.4564,300.0
2024-10-21 14:45:00,130.27,130.33,130.26,130.33,600.0,128.4564,128.5156,128.4465,128.5156,600.0
2024-10-21 14:50:00,130.37,130.37,130.35,130.35,557.0,128.555,128.555,128.5353,128.5353,557.0
2024-10-21 14:55:00,130.39,130.39,130.39,130.39,100.0,128.5747,128.5747,128.5747,128.5747,100.0
2024-10-21 15:00:00,130.43,130.5,130.43,130.46,700.0,128.6142,128.6832,128.6142,128.6438,700.0
2024-10-21 15:05:00,130.53,130.53,130.5,130.51,557.0,128.7128,128.7128,128.6832,128.6931,557.0
2024-10-21 15:10:00,130.55,130.55,130.5,130.5,200.0,128.7325,128.7325,128.6832,128.6832,200.0
2024-10-21 15:15:00,130.55,130.64,130.55,130.64,400.0,128.7325,128.8213,128.7325,128.8213,400.0
2024-10-21 15:20:00,130.62,130.67,130.58,130.65,1300.0,128.8015,128.8508,128.7621,128.8311,1300.0
2024-10-21 15:25:00,130.5,130.59,130.47,130.59,300.0,128.6832,128.772,128.6536,128.772,300.0
2024-10-21 15:30:00,130.64,130.69,130.64,130.69,805.0,128.8213,128.8706,128.8213,128.8706,805.0
2024-10-21 15:35:00,130.65,130.65,130.46,130.54,2050.0,128.8311,128.8311,128.6438,128.7226,2050.0
2024-10-21 15:40:00,130.59,130.67,130.47,130.47,800.0,128.772,128.8508,128.6536,128.6536,800.0
2024-10-21 15:45:00,130.48,130.52,130.3,130.3,1000.0,128.6635,128.7029,128.486,128.486,1000.0
2024-10-21 15:50:00,130.26,130.26,130.05,130.11,1496.0,128.4465,128.4465,128.2395,128.2986,1496.0
2024-10-21 15:55:00,130.16,130.16,129.94,130.05,7627.0,128.3479,128.3479,128.131,128.2395,7627.0
2024-10-22 09:35:00,129.63,129.63,129.57,129.57,257.0,127.8253,127.8253,127.7662,127.7662,257.0
2024-10-22 09:40:00,129.66,129.76,129.66,129.76,300.0,127.8549,127.9535,127.8549,127.9535,300.0
2024-10-22 09:45:00,129.56,129.66,129.56,129.66,357.0,127.7563,127.8549,127.7563,127.8549,357.0
2024-10-22 09:50:00,129.8,129.8,129.8,129.8,100.0,127.993,127.993,127.993,127.993,100.0
2024-10-22 09:55:00,129.77,129.87,129.77,129.87,200.0,127.9634,128.062,127.9634,128.062,200.0
2024-10-22 10:00:00,129.79,130.08,129.79,130.06,500.0,127.9831,128.2691,127.9831,128.2493,500.0
2024-10-22 10:05:00,130.06,130.06,130.06,130.06,0.0,128.2493,128.2493,128.2493,128.2493,0.0
2024-10-22 10:10:00,129.97,130.14,129.97,130.1,445.0,128.1606,128.3282,128.1606,128.2888,445.0
2024-10-22 10:15:00,130.08,130.08,129.77,129.77,971.0,128.2691,128.2691,127.9634,127.9634,971.0
2024-10-22 10:20:00,129.77,129.77,129.77,129.77,0.0,127.9634,127.9634,127.9634,127.9634,0.0
2024-10-22 10:25:00,130.12,130.12,130.05,130.05,659.0,128.3085,128.3085,128.2395,128.2395,659.0
2024-10-22 10:30:00,129.81,129.81,129.81,129.81,100.0,128.0028,128.0028,128.0028,128.0028,100.0
2024-10-22 10:35:00,129.81,129.81,129.81,129.81,0.0,128.0028,128.0028,128.0028,128.0028,0.0
2024-10-22 10:40:00,129.97,130.0,129.97,130.0,200.0,128.1606,128.1902,128.1606,128.1902,200.0
2024-10-22 10:45:00,130.01,130.04,130.01,130.04,207.0,128.2,128.2296,128.2,128.2296,207.0
2024-10-22 10:50:00,130.01,130.04,130.01,130.04,487.0,128.2,128.2296,128.2,128.2296,487.0
2024-10-22 10:55:00,130.02,130.14,130.02,130.14,462.0,128.2099,128.3282,128.2099,128.3282,462.0
2024-10-22 11:00:00,129.94,129.94,129.94,129.94,100.0,128.131,128.131,128.131,128.131,100.0
2024-10-22 11:05:00,130.09,130.09,130.09,130.09,100.0,128.2789,128.2789,128.2789,128.2789,100.0
2024-10-22 11:10:00,130.16,130.16,130.15,130.15,200.0,128.3479,128.3479,128.3381,128.3381,200.0
2024-10-22 11:15:00,130.15,130.15,130.15,130.15,0.0,128.3381,128.3381,128.3381,128.3381,0.0
2024-10-22 11:20:00,130.05,130.08,130.05,130.08,300.0,128.2395,128.2691,128.2395,128.2691,300.0
2024-10-22 11:25:00,130.09,130.09,130.04,130.04,200.0,128.2789,128.2789,128.2296,128.2296,200.0
2024-10-22 11:30:00,130.09,130.13,130.09,130.13,288.0,128.2789,128.3184,128.2789,128.3184,288.0
2024-10-22 11:35:00,130.16,130.3,130.16,130.3,400.0,128.3479,128.486,128.3479,128.486,400.0
2024-10-22 11:40:00,130.15,130.15,130.14,130.14,239.0,128.3381,128.3381,128.3282,128.3282,239.0
2024-10-22 11:45:00,130.14,130.14,130.14,130.14,0.0,128.3282,128.3282,128.3282,128.3282,0.0
2024-10-22 11:50:00,130.14,130.14,130.14,130.14,0.0,128.3282,128.3282,128.3282,128.3282,0.0
2024-10-22 11:55:00,130.15,130.16,130.15,130.15,300.0,128.3381,128.3479,128.3381,128.3381,300.0
2024-10-22 12:00:00,130.15,130.15,130.15,130.15,0.0,128.3381,128.3381,128.3381,128.3381,0.0
2024-10-22 12:05:00,130.15,130.15,130.15,130.15,0.0,128.3381,128.3381,128.3381,128.3381,0.0
2024-10-22 12:10:00,130.21,130.21,130.21,130.21,100.0,128.3972,128.3972,128.3972,128.3972,100.0
2024-10-22 12:15:00,130.3,130.3,130.3,130.3,100.0,128.486,128.486,128.486,128.486,100.0
2024-10-22 12:20:00,130.32,130.35,130.32,130.35,254.0,128.5057,128.5353,128.5057,128.5353,254.0
2024-10-22 12:25:00,130.34,130.34,130.34,130.34,100.0,128.5254,128.5254,128.5254,128.5254,100.0
2024-10-22 12:30:00,130.34,130.34,130.34,130.34,0.0,128.5254,128.5254,128.5254,128.5254,0.0
2024-10-22 12:35:00,130.34,130.34,130.34,130.34,100.0,128.5254,128.5254,128.5254,128.5254,100.0
2024-10-22 12:40:00,130.28,130.29,130.28,130.29,264.0,128.4663,128.4761,128.4663,128.4761,264.0
2024-10-22 12:45:00,130.26,130.27,130.26,130.27,200.0,128.4465,128.4564,128.4465,128.4564,200.0
2024-10-22 12:50:00,130.2,130.2,130.2,130.2,100.0,128.3874,128.3874,128.3874,128.3874,100.0
2024-10-22 12:55:00,130.22,130.22,130.22,130.22,100.0,128.4071,128.4071,128.4071,128.4071,100.0
2024-10-22 13:00:00,130.31,130.34,130.31,130.32,300.0,128.4959,128.5254,128.4959,128.5057,300.0
2024-10-22 13:05:00,130.29,130.29,130.29,130.29,100.0,128.4761,128.4761,128.4761,128.4761,100.0
2024-10-22 13:10:00,130.31,130.31,130.31,130.31,100.0,128.4959,128.4959,128.4959,128.4959,100.0
2024-10-22 13:15:00,130.31,130.31,130.31,130.31,0.0,128.4959,128.4959,128.4959,128.4959,0.0
2024-10-22 13:20:00,130.31,130.31,130.31,130.31,0.0,128.4959,128.4959,128.4959,128.4959,0.0
2024-10-22 13:25:00,130.37,130.37,130.37,130.37,100.0,128.555,128.555,128.555,128.555,100.0
2024-10-22 13:30:00,130.32,130.32,130.32,130.32,100.0,128.5057,128.5057,128.5057,128.5057,100.0
2024-10-22 13:35:00,130.37,130.37,130.37,130.37,200.0,128.555,128.555,128.555,128.555,200.0
2024-10-22 13:40:00,130.37,130.37,130.37,130.37,0.0,128.555,128.555,128.555,128.555,0.0
2024-10-22 13:45:00,130.37,130.37,130.37,130.37,0.0,128.555,128.555,128.555,128.555,0.0
2024-10-22 13:50:00,130.37,130.37,130.37,130.37,0.0,128.555,128.555,128.555,128.555,0.0
2024-10-22 13:55:00,130.0,130.0,130.0,130.0,300.0,128.1902,128.1902,128.1902,128.1902,300.0
2024-10-22 14:00:00,129.91,129.94,129.91,129.93,300.0,128.1014,128.131,128.1014,128.1211,300.0
2024-10-22 14:05:00,129.93,129.93,129.93,129.93,0.0,128.1211,128.1211,128.1211,128.1211,0.0
2024-10-22 14:10:00,129.93,129.93,129.93,129.93,0.0,128.1211,128.1211,128.1211,128.1211,0.0
2024-10-22 14:15:00,130.12,130.12,130.12,130.12,100.0,128.3085,128.3085,128.3085,128.3085,100.0
2024-10-22 14:20:00,130.14,130.14,130.14,130.14,100.0,128.3282,128.3282,128.3282,128.3282,100.0
2024-10-22 14:25:00,130.21,130.21,130.21,130.21,500.0,128.3972,128.3972,128.3972,128.3972,500.0
2024-10-22 14:30:00,130.25,130.25,130.25,130.25,125.0,128.4367,128.4367,128.4367,128.4367,125.0
2024-10-22 14:35:00,130.26,130.26,130.25,130.25,200.0,128.4465,128.4465,128.4367,128.4367,200.0
2024-10-22 14:40:00,130.25,130.25,130.25,130.25,0.0,128.4367,128.4367,128.4367,128.4367,0.0
2024-10-22 14:45:00,130.25,130.25,130.25,130.25,0.0,128.4367,128.4367,128.4367,128.4367,0.0
2024-10-22 14:50:00,130.25,130.25,130.25,130.25,0.0,128.4367,128.4367,128.4367,128.4367,0.0
2024-10-22 14:55:00,130.36,130.36,130.36,130.36,100.0,128.5452,128.5452,128.5452,128.5452,100.0
2024-10-22 15:00:00,130.37,130.37,130.37,130.37,100.0,128.555,128.555,128.555,128.555,100.0
2024-10-22 15:05:00,130.37,130.37,130.37,130.37,0.0,128.555,128.555,128.555,128.555,0.0
2024-10-22 15:10:00,130.32,130.32,130.32,130.32,100.0,128.5057,128.5057,128.5057,128.5057,100.0
2024-10-22 15:15:00,130.32,130.34,130.32,130.34,392.0,128.5057,128.5254,128.5057,128.5254,392.0
2024-10-22 15:20:00,130.33,130.44,130.33,130.44,300.0,128.5156,128.624,128.5156,128.624,300.0
2024-10-22 15:25:00,130.44,130.44,130.44,130.44,0.0,128.624,128.624,128.624,128.624,0.0
2024-10-22 15:30:00,130.45,130.45,130.45,130.45,100.0,128.6339,128.6339,128.6339,128.6339,100.0
2024-10-22 15:35:00,130.6,130.6,130.6,130.6,100.0,128.7818,128.7818,128.7818,128.7818,100.0
2024-10-22 15:40:00,130.64,130.67,130.64,130.66,400.0,128.8213,128.8508,128.8213,128.841,400.0
2024-10-22 15:45:00,130.67,130.67,130.62,130.62,300.0,128.8508,128.8508,128.8015,128.8015,300.0
2024-10-22 15:50:00,130.54,130.54,130.33,130.4,1576.0,128.7226,128.7226,128.5156,128.5846,1576.0
2024-10-22 15:55:00,130.3,130.3,130.09,130.09,3253.0,128.486,128.486,128.2789,128.2789,3253.0
2024-10-23 09:30:00,130.22,130.22,129.85,129.85,300.0,128.4071,128.4071,128.0423,128.0423,300.0
2024-10-23 09:35:00,130.45,130.8,130.45,130.8,857.0,128.6339,128.979,128.6339,128.979,857.0
2024-10-23 09:40:00,130.83,130.83,130.74,130.74,200.0,129.0086,129.0086,128.9199,128.9199,200.0
2024-10-23 09:45:00,131.0,131.0,130.97,130.97,300.0,129.1762,129.1762,129.1467,129.1467,300.0
2024-10-23 09:50:00,131.1,131.1,130.85,130.85,300.0,129.2749,129.2749,129.0283,129.0283,300.0
2024-10-23 09:55:00,130.7,130.86,130.7,130.86,200.0,128.8804,129.0382,128.8804,129.0382,200.0
2024-10-23 10:00:00,130.68,130.68,130.68,130.68,148.0,128.8607,128.8607,128.8607,128.8607,148.0
2024-10-23 10:05:00,130.68,130.68,130.68,130.68,0.0,128.8607,128.8607,128.8607,128.8607,0.0
2024-10-23 10:10:00,131.06,131.06,131.06,131.06,100.0,129.2354,129.2354,129.2354,129.2354,100.0
2024-10-23 10:15:00,130.81,130.81,130.68,130.71,400.0,128.9889,128.9889,128.8607,128.8903,400.0
2024-10-23 10:20:00,130.74,130.75,130.6,130.75,450.0,128.9199,128.9297,128.7818,128.9297,450.0
2024-10-23 10:25:00,130.75,130.75,130.75,130.75,0.0,128.9297,128.9297,128.9297,128.9297,0.0
2024-10-23 10:30:00,130.55,130.57,130.55,130.57,350.0,128.7325,128.7522,128.7325,128.7522,350.0
2024-10-23 10:35:00,130.65,130.69,130.65,130.69,300.0,128.8311,128.8706,128.8311,128.8706,300.0
2024-10-23 10:40:00,130.69,130.69,130.67,130.67,463.0,128.8706,128.8706,128.8508,128.8508,463.0
2024-10-23 10:45:00,130.67,130.67,130.67,130.67,0.0,128.8508,128.8508,128.8508,128.8508,0.0
2024-10-23 10:50:00,130.45,130.45,130.45,130.45,100.0,128.6339,128.6339,128.6339,128.6339,100.0
2024-10-23 10:55:00,130.51,130.63,130.51,130.63,500.0,128.6931,128.8114,128.6931,128.8114,500.0
2024-10-23 11:00:00,130.66,130.66,130.66,130.66,100.0,128.841,128.841,128.841,128.841,100.0
2024-10-23 11:05:00,130.66,130.66,130.66,130.66,100.0,128.841,128.841,128.841,128.841,100.0
2024-10-23 11:10:00,130.65,130.65,130.65,130.65,100.0,128.8311,128.8311,128.8311,128.8311,100.0
2024-10-23 11:15:00,130.66,130.66,130.66,130.66,100.0,128.841,128.841,128.841,128.841,100.0
2024-10-23 11:20:00,130.63,130.63,130.63,130.63,100.0,128.8114,128.8114,128.8114,128.8114,100.0
2024-10-23 11:25:00,130.63,130.63,130.63,130.63,0.0,128.8114,128.8114,128.8114,128.8114,0.0
2024-10-23 11:30:00,130.9,130.9,130.9,130.9,100.0,129.0776,129.0776,129.0776,129.0776,100.0
2024-10-23 11:35:00,130.9,130.9,130.9,130.9,0.0,129.0776,129.0776,129.0776,129.0776,0.0
2024-10-23 11:40:00,130.89,130.91,130.89,130.91,340.0,129.0678,129.0875,129.0678,129.0875,340.0
2024-10-23 11:45:00,130.91,130.91,130.91,130.91,0.0,129.0875,129.0875,129.0875,129.0875,0.0
2024-10-23 11:50:00,130.82,130.83,130.82,130.83,200.0,128.9988,129.0086,128.9988,129.0086,200.0
2024-10-23 11:55:00,130.83,130.83,130.83,130.83,0.0,129.0086,129.0086,129.0086,129.0086,0.0
2024-10-23 12:00:00,131.26,131.28,131.26,131.28,600.0,129.4326,129.4523,129.4326,129.4523,600.0
2024-10-23 12:05:00,131.27,131.27,131.26,131.26,200.0,129.4425,129.4425,129.4326,129.4326,200.0
2024-10-23 12:10:00,131.22,131.28,131.22,131.28,200.0,129.3932,129.4523,129.3932,129.4523,200.0
2024-10-23 12:15:00,131.35,131.46,131.35,131.46,296.0,129.5214,129.6298,129.5214,129.6298,296.0
2024-10-23 12:20:00,131.49,131.57,131.49,131.55,900.0,129.6594,129.7383,129.6594,129.7186,900.0
2024-10-23 12:25:00,131.59,131.59,131.59,131.59,100.0,129.758,129.758,129.758,129.758,100.0
2024-10-23 12:30:00,131.65,131.66,131.55,131.55,400.0,129.8172,129.8271,129.7186,129.7186,400.0
2024-10-23 12:35:00,131.4,131.44,131.4,131.44,200.0,129.5707,129.6101,129.5707,129.6101,200.0
2024-10-23 12:40:00,131.46,131.47,131.41,131.47,500.0,129.6298,129.6397,129.5805,129.6397,500.0
2024-10-23 12:45:00,131.51,131.53,131.49,131.53,300.0,129.6791,129.6989,129.6594,129.6989,300.0
2024-10-23 12:50:00,131.54,131.54,131.39,131.39,1200.0,129.7087,129.7087,129.5608,129.5608,1200.0
2024-10-23 12:55:00,131.45,131.46,131.45,131.46,200.0,129.62,129.6298,129.62,129.6298,200.0
2024-10-23 13:00:00,131.52,131.52,131.34,131.34,500.0,129.689,129.689,129.5115,129.5115,500.0
2024-10-23 13:05:00,131.34,131.34,131.34,131.34,0.0,129.5115,129.5115,129.5115,129.5115,0.0
2024-10-23 13:10:00,131.26,131.27,131.21,131.27,500.0,129.4326,129.4425,129.3833,129.4425,500.0
2024-10-23 13:15:00,131.28,131.28,131.28,131.28,257.0,129.4523,129.4523,129.4523,129.4523,257.0
2024-10-23 13:20:00,131.27,131.27,131.2,131.22,568.0,129.4425,129.4425,129.3735,129.3932,568.0
2024-10-23 13:25:00,131.24,131.24,131.11,131.11,600.0,129.4129,129.4129,129.2847,129.2847,600.0
2024-10-23 13:30:00,131.07,131.07,131.02,131.04,728.0,129.2453,129.2453,129.196,129.2157,728.0
2024-10-23 13:35:00,131.03,131.04,131.03,131.04,300.0,129.2058,129.2157,129.2058,129.2157,300.0
2024-10-23 13:40:00,131.02,131.07,130.99,131.07,600.0,129.196,129.2453,129.1664,129.2453,600.0
2024-10-23 13:45:00,131.06,131.11,131.06,131.1,500.0,129.2354,129.2847,129.2354,129.2749,500.0
2024-10-23 13:50:00,131.15,131.29,131.15,131.29,1300.0,129.3242,129.4622,129.3242,129.4622,1300.0
2024-10-23 13:55:00,131.33,131.34,131.28,131.34,800.0,129.5017,129.5115,129.4523,129.5115,800.0
2024-10-23 14:00:00,131.35,131.39,131.33,131.39,600.0,129.5214,129.5608,129.5017,129.5608,600.0
2024-10-23 14:05:00,131.39,131.39,131.39,131.39,0.0,129.5608,129.5608,129.5608,129.5608,0.0
2024-10-23 14:10:00,131.53,131.53,131.46,131.46,305.0,129.6989,129.6989,129.6298,129.6298,305.0
2024-10-23 14:15:00,131.43,131.43,131.43,131.43,100.0,129.6003,129.6003,129.6003,129.6003,100.0
2024-10-23 14:20:00,131.48,131.61,131.48,131.61,818.0,129.6496,129.7778,129.6496,129.7778,818.0
2024-10-23 14:25:00,131.61,131.61,131.61,131.61,0.0,129.7778,129.7778,129.7778,129.7778,0.0
2024-10-23 14:30:00,131.67,131.77,131.67,131.77,400.0,129.8369,129.9355,129.8369,129.9355,400.0
2024-10-23 14:35:00,131.81,131.97,131.81,131.97,500.0,129.975,130.1327,129.975,130.1327,500.0
2024-10-23 14:40:00,131.88,131.96,131.88,131.96,300.0,130.044,130.1229,130.044,130.1229,300.0
2024-10-23 14:45:00,132.0,132.0,132.0,132.0,100.0,130.1623,130.1623,130.1623,130.1623,100.0
2024-10-23 14:50:00,131.99,131.99,131.9,131.9,400.0,130.1525,130.1525,130.0637,130.0637,400.0
2024-10-23 14:55:00,131.86,131.97,131.86,131.97,300.0,130.0243,130.1327,130.0243,130.1327,300.0
2024-10-23 15:00:00,131.95,131.96,131.9,131.9,400.0,130.113,130.1229,130.0637,130.0637,400.0
2024-10-23 15:05:00,131.88,131.88,131.81,131.81,400.0,130.044,130.044,129.975,129.975,400.0
2024-10-23 15:10:00,131.75,131.75,131.67,131.7,600.0,129.9158,129.9158,129.8369,129.8665,600.0
2024-10-23 15:15:00,131.71,131.77,131.7,131.77,775.0,129.8764,129.9355,129.8665,129.9355,775.0
2024-10-23 15:20:00,131.76,131.79,131.76,131.79,700.0,129.9257,129.9552,129.9257,129.9552,700.0
2024-10-23 15:25:00,131.74,131.88,131.74,131.88,657.0,129.9059,130.044,129.9059,130.044,657.0
2024-10-23 15:30:00,131.83,131.91,131.83,131.91,300.0,129.9947,130.0736,129.9947,130.0736,300.0
2024-10-23 15:35:00,131.87,131.87,131.85,131.85,300.0,130.0341,130.0341,130.0144,130.0144,300.0
2024-10-23 15:40:00,131.87,131.9,131.87,131.9,700.0,130.0341,130.0637,130.0341,130.0637,700.0
2024-10-23 15:45:00,132.0,132.04,131.98,132.02,600.0,130.1623,130.2018,130.1426,130.182,600.0
2024-10-23 15:50:00,132.06,132.21,132.04,132.09,1632.0,130.2215,130.3694,130.2018,130.2511,1632.0
2024-10-23 15:55:00,132.13,132.15,131.67,131.7,2324.0,130.2905,130.3102,129.8369,129.8665,2324.0
2024-10-24 09:30:00,131.29,131.65,131.29,131.65,400.0,129.4622,129.8172,129.4622,129.8172,400.0
2024-10-24 09:35:00,131.65,131.65,131.65,131.65,0.0,129.8172,129.8172,129.8172,129.8172,0.0
2024-10-24 09:40:00,131.65,131.65,131.65,131.65,0.0,129.8172,129.8172,129.8172,129.8172,0.0
2024-10-24 09:45:00,131.65,131.65,131.65,131.65,0.0,129.8172,129.8172,129.8172,129.8172,0.0
2024-10-24 09:50:00,131.65,131.65,131.65,131.65,0.0,129.8172,129.8172,129.8172,129.8172,0.0
2024-10-24 09:55:00,131.65,131.65,131.65,131.65,0.0,129.8172,129.8172,129.8172,129.8172,0.0
2024-10-24 10:00:00,131.65,131.65,131.65,131.65,0.0,129.8172,129.8172,129.8172,129.8172,0.0
2024-10-24 10:05:00,132.15,132.23,132.15,132.23,200.0,130.3102,130.3891,130.3102,130.3891,200.0
2024-10-24 10:10:00,132.34,132.34,132.27,132.27,212.0,130.4976,130.4976,130.4286,130.4286,212.0
2024-10-24 10:15:00,132.27,132.27,132.27,132.27,0.0,130.4286,130.4286,130.4286,130.4286,0.0
2024-10-24 10:20:00,132.27,132.27,132.27,132.27,0.0,130.4286,130.4286,130.4286,130.4286,0.0
2024-10-24 10:25:00,132.27,132.27,132.27,132.27,0.0,130.4286,130.4286,130.4286,130.4286,0.0
2024-10-24 10:30:00,131.95,131.95,131.89,131.91,300.0,130.113,130.113,130.0539,130.0736,300.0
2024-10-24 10:35:00,131.91,131.91,131.91,131.91,0.0,130.0736,130.0736,130.0736,130.0736,0.0
2024-10-24 10:40:00,131.91,131.91,131.91,131.91,0.0,130.0736,130.0736,130.0736,130.0736,0.0
2024-10-24 10:45:00,131.91,131.91,131.91,131.91,0.0,130.0736,130.0736,130.0736,130.0736,0.0
2024-10-24 10:50:00,132.08,132.12,132.08,132.12,1000.0,130.2412,130.2807,130.2412,130.2807,1000.0
2024-10-24 10:55:00,132.12,132.12,132.12,132.12,0.0,130.2807,130.2807,130.2807,130.2807,0.0
2024-10-24 11:00:00,132.32,132.32,132.32,132.32,125.0,130.4779,130.4779,130.4779,130.4779,125.0
2024-10-24 11:05:00,132.32,132.32,132.32,132.32,0.0,130.4779,130.4779,130.4779,130.4779,0.0
2024-10-24 11:10:00,132.05,132.05,132.01,132.01,300.0,130.2116,130.2116,130.1722,130.1722,300.0
2024-10-24 11:15:00,132.01,132.01,132.01,132.01,0.0,130.1722,130.1722,130.1722,130.1722,0.0
2024-10-24 11:20:00,132.01,132.01,132.01,132.01,0.0,130.1722,130.1722,130.1722,130.1722,0.0
2024-10-24 11:25:00,132.02,132.02,132.02,132.02,157.0,130.182,130.182,130.182,130.182,157.0
2024-10-24 11:30:00,132.03,132.03,131.96,131.96,200.0,130.1919,130.1919,130.1229,130.1229,200.0
2024-10-24 11:35:00,131.96,131.96,131.96,131.96,0.0,130.1229,130.1229,130.1229,130.1229,0.0
2024-10-24 11:40:00,131.76,131.76,131.76,131.76,100.0,129.9257,129.9257,129.9257,129.9257,100.0
2024-10-24 11:45:00,131.76,131.76,131.76,131.76,0.0,129.9257,129.9257,129.9257,129.9257,0.0
2024-10-24 11:50:00,131.71,131.71,131.71,131.71,100.0,129.8764,129.8764,129.8764,129.8764,100.0
2024-10-24 11:55:00,131.7,131.7,131.7,131.7,200.0,129.8665,129.8665,129.8665,129.8665,200.0
2024-10-24 12:00:00,131.69,131.69,131.62,131.62,218.0,129.8566,129.8566,129.7876,129.7876,218.0
2024-10-24 12:05:00,131.62,131.62,131.62,131.62,0.0,129.7876,129.7876,129.7876,129.7876,0.0
2024-10-24 12:10:00,131.58,131.6,131.58,131.6,200.0,129.7482,129.7679,129.7482,129.7679,200.0
2024-10-24 12:15:00,131.6,131.6,131.6,131.6,0.0,129.7679,129.7679,129.7679,129.7679,0.0
2024-10-24 12:20:00,131.6,131.6,131.6,131.6,0.0,129.7679,129.7679,129.7679,129.7679,0.0
2024-10-24 12:25:00,131.64,131.64,131.64,131.64,100.0,129.8073,129.8073,129.8073,129.8073,100.0
2024-10-24 12:30:00,131.64,131.64,131.64,131.64,0.0,129.8073,129.8073,129.8073,129.8073,0.0
2024-10-24 12:35:00,131.64,131.64,131.64,131.64,0.0,129.8073,129.8073,129.8073,129.8073,0.0
2024-10-24 12:40:00,131.64,131.64,131.64,131.64,0.0,129.8073,129.8073,129.8073,129.8073,0.0
2024-10-24 12:45:00,131.64,131.64,131.64,131.64,0.0,129.8073,129.8073,129.8073,129.8073,0.0
2024-10-24 12:50:00,131.74,131.74,131.74,131.74,100.0,129.9059,129.9059,129.9059,129.9059,100.0
2024-10-24 12:55:00,131.74,131.74,131.74,131.74,100.0,129.9059,129.9059,129.9059,129.9059,100.0
2024-10-24 13:00:00,131.74,131.74,131.74,131.74,0.0,129.9059,129.9059,129.9059,129.9059,0.0
2024-10-24 13:05:00,131.93,131.93,131.93,131.93,100.0,130.0933,130.0933,130.0933,130.0933,100.0
2024-10-24 13:10:00,131.93,131.93,131.93,131.93,0.0,130.0933,130.0933,130.0933,130.0933,0.0
2024-10-24 13:15:00,132.06,132.06,132.06,132.06,100.0,130.2215,130.2215,130.2215,130.2215,100.0
2024-10-24 13:20:00,132.06,132.06,132.06,132.06,0.0,130.2215,130.2215,130.2215,130.2215,0.0
2024-10-24 13:25:00,131.96,131.99,131.96,131.99,300.0,130.1229,130.1525,130.1229,130.1525,300.0
2024-10-24 13:30:00,131.95,131.95,131.95,131.95,100.0,130.113,130.113,130.113,130.113,100.0
2024-10-24 13:35:00,131.95,131.95,131.95,131.95,0.0,130.113,130.113,130.113,130.113,0.0
2024-10-24 13:40:00,131.99,132.02,131.99,132.02,300.0,130.1525,130.182,130.1525,130.182,300.0
2024-10-24 13:45:00,132.02,132.02,132.02,132.02,0.0,130.182,130.182,130.182,130.182,0.0
2024-10-24 13:50:00,132.02,132.02,132.02,132.02,0.0,130.182,130.182,130.182,130.182,0.0
2024-10-24 13:55:00,132.02,132.02,131.97,131.97,200.0,130.182,130.182,130.1327,130.1327,200.0
2024-10-24 14:00:00,131.92,131.92,131.92,131.92,100.0,130.0834,130.0834,130.0834,130.0834,100.0
2024-10-24 14:05:00,131.94,131.94,131.92,131.92,200.0,130.1032,130.1032,130.0834,130.0834,200.0
2024-10-24 14:10:00,132.0,132.0,132.0,132.0,100.0,130.1623,130.1623,130.1623,130.1623,100.0
2024-10-24 14:15:00,132.03,132.03,132.03,132.03,200.0,130.1919,130.1919,130.1919,130.1919,200.0
2024-10-24 14:20:00,132.03,132.03,132.03,132.03,0.0,130.1919,130.1919,130.1919,130.1919,0.0
2024-10-24 14:25:00,131.96,131.97,131.96,131.97,200.0,130.1229,130.1327,130.1229,130.1327,200.0
2024-10-24 14:30:00,131.98,131.98,131.98,131.98,100.0,130.1426,130.1426,130.1426,130.1426,100.0
2024-10-24 14:35:00,131.98,131.98,131.98,131.98,0.0,130.1426,130.1426,130.1426,130.1426,0.0
2024-10-24 14:40:00,132.07,132.07,132.06,132.06,300.0,130.2313,130.2313,130.2215,130.2215,300.0
2024-10-24 14:45:00,132.07,132.07,132.07,132.07,100.0,130.2313,130.2313,130.2313,130.2313,100.0
2024-10-24 14:50:00,132.09,132.1,132.02,132.02,657.0,130.2511,130.2609,130.182,130.182,657.0
2024-10-24 14:55:00,132.0,132.02,131.97,132.02,700.0,130.1623,130.182,130.1327,130.182,700.0
2024-10-24 15:00:00,132.06,132.06,132.06,132.06,200.0,130.2215,130.2215,130.2215,130.2215,200.0
2024-10-24 15:05:00,131.96,131.97,131.96,131.97,200.0,130.1229,130.1327,130.1229,130.1327,200.0
2024-10-24 15:10:00,131.98,132.11,131.98,132.11,400.0,130.1426,130.2708,130.1426,130.2708,400.0
2024-10-24 15:15:00,132.07,132.1,132.07,132.1,300.0,130.2313,130.2609,130.2313,130.2609,300.0
2024-10-24 15:20:00,132.17,132.19,132.17,132.18,400.0,130.33,130.3497,130.33,130.3398,400.0
2024-10-24 15:25:00,132.19,132.2,132.18,132.18,600.0,130.3497,130.3595,130.3398,130.3398,600.0
2024-10-24 15:30:00,132.15,132.22,132.15,132.17,801.0,130.3102,130.3793,130.3102,130.33,801.0
2024-10-24 15:35:00,132.17,132.17,132.17,132.17,100.0,130.33,130.33,130.33,130.33,100.0
2024-10-24 15:40:00,132.28,132.28,132.28,132.28,434.0,130.4384,130.4384,130.4384,130.4384,434.0
2024-10-24 15:45:00,132.29,132.29,132.16,132.16,800.0,130.4483,130.4483,130.3201,130.3201,800.0
2024-10-24 15:50:00,132.14,132.14,132.14,132.14,100.0,130.3004,130.3004,130.3004,130.3004,100.0
2024-10-24 15:55:00,132.13,132.14,132.08,132.08,2357.0,130.2905,130.3004,130.2412,130.2412,2357.0
2024-10-25 09:30:00,132.42,132.42,132.38,132.38,200.0,130.5765,130.5765,130.537,130.537,200.0
2024-10-25 09:35:00,132.38,132.38,132.38,132.38,0.0,130.537,130.537,130.537,130.537,0.0
2024-10-25 09:40:00,132.21,132.21,132.2,132.2,254.0,130.3694,130.3694,130.3595,130.3595,254.0
2024-10-25 09:45:00,132.33,132.33,132.04,132.04,200.0,130.4877,130.4877,130.2018,130.2018,200.0
2024-10-25 09:50:00,131.88,131.88,131.78,131.78,410.0,130.044,130.044,129.9454,129.9454,410.0
2024-10-25 09:55:00,131.77,131.77,131.77,131.77,100.0,129.9355,129.9355,129.9355,129.9355,100.0
2024-10-25 10:00:00,131.79,131.79,131.5,131.5,500.0,129.9552,129.9552,129.6693,129.6693,500.0
2024-10-25 10:05:00,131.5,131.71,131.44,131.71,997.0,129.6693,129.8764,129.6101,129.8764,997.0
2024-10-25 10:10:00,131.71,131.71,131.71,131.71,0.0,129.8764,129.8764,129.8764,129.8764,0.0
2024-10-25 10:15:00,131.71,131.71,131.71,131.71,0.0,129.8764,129.8764,129.8764,129.8764,0.0
2024-10-25 10:20:00,131.59,131.59,131.59,131.59,100.0,129.758,129.758,129.758,129.758,100.0
2024-10-25 10:25:00,131.59,131.59,131.59,131.59,0.0,129.758,129.758,129.758,129.758,0.0
2024-10-25 10:30:00,131.59,131.59,131.59,131.59,0.0,129.758,129.758,129.758,129.758,0.0
2024-10-25 10:35:00,131.59,131.59,131.59,131.59,0.0,129.758,129.758,129.758,129.758,0.0
2024-10-25 10:40:00,131.59,131.59,131.59,131.59,0.0,129.758,129.758,129.758,129.758,0.0
2024-10-25 10:45:00,131.59,131.59,131.59,131.59,0.0,129.758,129.758,129.758,129.758,0.0
2024-10-25 10:50:00,131.5,131.5,131.47,131.47,300.0,129.6693,129.6693,129.6397,129.6397,300.0
2024-10-25 10:55:00,131.53,131.53,131.53,131.53,100.0,129.6989,129.6989,129.6989,129.6989,100.0
2024-10-25 11:00:00,131.49,131.49,131.45,131.49,492.0,129.6594,129.6594,129.62,129.6594,492.0
2024-10-25 11:05:00,131.46,131.46,131.46,131.46,100.0,129.6298,129.6298,129.6298,129.6298,100.0
2024-10-25 11:10:00,131.46,131.46,131.46,131.46,0.0,129.6298,129.6298,129.6298,129.6298,0.0
2024-10-25 11:15:00,131.46,131.46,131.46,131.46,0.0,129.6298,129.6298,129.6298,129.6298,0.0
2024-10-25 11:20:00,131.46,131.46,131.46,131.46,0.0,129.6298,129.6298,129.6298,129.6298,0.0
2024-10-25 11:25:00,131.18,131.18,131.08,131.08,500.0,129.3537,129.3537,129.2551,129.2551,500.0
2024-10-25 11:30:00,131.1,131.1,131.1,131.1,100.0,129.2749,129.2749,129.2749,129.2749,100.0
2024-10-25 11:35:00,131.1,131.1,131.1,131.1,0.0,129.2749,129.2749,129.2749,129.2749,0.0
2024-10-25 11:40:00,130.96,130.96,130.96,130.96,100.0,129.1368,129.1368,129.1368,129.1368,100.0
2024-10-25 11:45:00,130.96,130.96,130.96,130.96,0.0,129.1368,129.1368,129.1368,129.1368,0.0
2024-10-25 11:50:00,130.96,130.96,130.96,130.96,0.0,129.1368,129.1368,129.1368,129.1368,0.0
2024-10-25 11:55:00,130.84,130.84,130.84,130.84,100.0,129.0185,129.0185,129.0185,129.0185,100.0
2024-10-25 12:00:00,130.89,130.89,130.89,130.89,100.0,129.0678,129.0678,129.0678,129.0678,100.0
2024-10-25 12:05:00,130.89,130.89,130.89,130.89,0.0,129.0678,129.0678,129.0678,129.0678,0.0
2024-10-25 12:10:00,130.7,130.7,130.7,130.7,100.0,128.8804,128.8804,128.8804,128.8804,100.0
2024-10-25 12:15:00,130.64,130.64,130.64,130.64,100.0,128.8213,128.8213,128.8213,128.8213,100.0
2024-10-25 12:20:00,130.69,130.69,130.69,130.69,300.0,128.8706,128.8706,128.8706,128.8706,300.0
2024-10-25 12:25:00,130.62,130.62,130.62,130.62,200.0,128.8015,128.8015,128.8015,128.8015,200.0
2024-10-25 12:30:00,130.64,130.64,130.51,130.51,200.0,128.8213,128.8213,128.6931,128.6931,200.0
2024-10-25 12:35:00,130.51,130.51,130.51,130.51,0.0,128.6931,128.6931,128.6931,128.6931,0.0
2024-10-25 12:40:00,130.63,130.64,130.63,130.64,200.0,128.8114,128.8213,128.8114,128.8213,200.0
2024-10-25 12:45:00,130.72,130.72,130.72,130.72,200.0,128.9001,128.9001,128.9001,128.9001,200.0
2024-10-25 12:50:00,130.72,130.72,130.72,130.72,0.0,128.9001,128.9001,128.9001,128.9001,0.0
2024-10-25 12:55:00,130.72,130.72,130.72,130.72,0.0,128.9001,128.9001,128.9001,128.9001,0.0
2024-10-25 13:00:00,130.72,130.72,130.72,130.72,200.0,128.9001,128.9001,128.9001,128.9001,200.0
2024-10-25 13:05:00,130.72,130.72,130.72,130.72,0.0,128.9001,128.9001,128.9001,128.9001,0.0
2024-10-25 13:10:00,130.64,130.64,130.64,130.64,100.0,128.8213,128.8213,128.8213,128.8213,100.0
2024-10-25 13:15:00,130.57,130.57,130.57,130.57,200.0,128.7522,128.7522,128.7522,128.7522,200.0
2024-10-25 13:20:00,130.57,130.57,130.57,130.57,0.0,128.7522,128.7522,128.7522,128.7522,0.0
2024-10-25 13:25:00,130.81,130.81,130.77,130.77,600.0,128.9889,128.9889,128.9494,128.9494,600.0
2024-10-25 13:30:00,130.78,130.78,130.69,130.69,1750.0,128.9593,128.9593,128.8706,128.8706,1750.0
2024-10-25 13:35:00,130.68,130.68,130.68,130.68,200.0,128.8607,128.8607,128.8607,128.8607,200.0
2024-10-25 13:40:00,130.7,130.7,130.68,130.68,600.0,128.8804,128.8804,128.8607,128.8607,600.0
2024-10-25 13:45:00,130.63,130.63,130.63,130.63,121.0,128.8114,128.8114,128.8114,128.8114,121.0
2024-10-25 13:50:00,130.85,130.85,130.85,130.85,150.0,129.0283,129.0283,129.0283,129.0283,150.0
2024-10-25 13:55:00,130.82,130.82,130.82,130.82,100.0,128.9988,128.9988,128.9988,128.9988,100.0
2024-10-25 14:00:00,130.82,130.82,130.82,130.82,0.0,128.9988,128.9988,128.9988,128.9988,0.0
2024-10-25 14:05:00,130.82,130.82,130.82,130.82,0.0,128.9988,128.9988,128.9988,128.9988,0.0
2024-10-25 14:10:00,130.68,130.68,130.68,130.68,200.0,128.8607,128.8607,128.8607,128.8607,200.0
2024-10-25 14:15:00,130.73,130.73,130.63,130.63,200.0,128.91,128.91,128.8114,128.8114,200.0
2024-10-25 14:20:00,130.63,130.63,130.63,130.63,0.0,128.8114,128.8114,128.8114,128.8114,0.0
2024-10-25 14:25:00,130.63,130.63,130.63,130.63,0.0,128.8114,128.8114,128.8114,128.8114,0.0
2024-10-25 14:30:00,130.79,130.88,130.79,130.88,400.0,128.9692,129.0579,128.9692,129.0579,400.0
2024-10-25 14:35:00,130.84,130.84,130.8,130.8,200.0,129.0185,129.0185,128.979,128.979,200.0
2024-10-25 14:40:00,130.79,130.79,130.79,130.79,100.0,128.9692,128.9692,128.9692,128.9692,100.0
2024-10-25 14:45:00,130.79,130.79,130.79,130.79,0.0,128.9692,128.9692,128.9692,128.9692,0.0
2024-10-25 14:50:00,130.96,130.96,130.88,130.88,284.0,129.1368,129.1368,129.0579,129.0579,284.0
2024-10-25 14:55:00,130.89,130.89,130.81,130.81,200.0,129.0678,129.0678,128.9889,128.9889,200.0
2024-10-25 15:00:00,130.9,130.9,130.5,130.5,700.0,129.0776,129.0776,128.6832,128.6832,700.0
2024-10-25 15:05:00,130.63,130.76,130.63,130.76,400.0,128.8114,128.9396,128.8114,128.9396,400.0
2024-10-25 15:10:00,130.54,130.54,130.54,130.54,100.0,128.7226,128.7226,128.7226,128.7226,100.0
2024-10-25 15:15:00,130.53,130.66,130.53,130.66,231.0,128.7128,128.841,128.7128,128.841,231.0
2024-10-25 15:20:00,130.67,130.67,130.6,130.6,668.0,128.8508,128.8508,128.7818,128.7818,668.0
2024-10-25 15:25:00,130.65,130.65,130.65,130.65,200.0,128.8311,128.8311,128.8311,128.8311,200.0
2024-10-25 15:30:00,130.65,130.65,130.65,130.65,0.0,128.8311,128.8311,128.8311,128.8311,0.0
2024-10-25 15:35:00,130.68,130.71,130.63,130.63,700.0,128.8607,128.8903,128.8114,128.8114,700.0
2024-10-25 15:40:00,130.6,130.6,130.51,130.54,600.0,128.7818,128.7818,128.6931,128.7226,600.0
2024-10-25 15:45:00,130.66,130.66,130.59,130.59,200.0,128.841,128.841,128.772,128.772,200.0
2024-10-25 15:50:00,130.51,130.51,130.27,130.27,400.0,128.6931,128.6931,128.4564,128.4564,400.0
2024-10-25 15:55:00,130.21,130.27,130.17,130.17,3614.0,128.3972,128.4564,128.3578,128.3578,3614.0
2024-10-28 09:30:00,131.01,131.01,131.01,131.01,200.0,129.1861,129.1861,129.1861,129.1861,200.0
2024-10-28 09:35:00,131.03,131.18,131.03,131.18,200.0,129.2058,129.3537,129.2058,129.3537,200.0
2024-10-28 09:40:00,131.39,131.39,131.39,131.39,100.0,129.5608,129.5608,129.5608,129.5608,100.0
2024-10-28 09:45:00,131.39,131.39,131.39,131.39,0.0,129.5608,129.5608,129.5608,129.5608,0.0
2024-10-28 09:50:00,131.32,131.33,131.19,131.19,300.0,129.4918,129.5017,129.3636,129.3636,300.0
2024-10-28 09:55:00,131.37,131.37,131.14,131.16,400.0,129.5411,129.5411,129.3143,129.334,400.0
2024-10-28 10:00:00,131.09,131.2,131.03,131.11,600.0,129.265,129.3735,129.2058,129.2847,600.0
2024-10-28 10:05:00,131.01,131.01,131.01,131.01,100.0,129.1861,129.1861,129.1861,129.1861,100.0
2024-10-28 10:10:00,130.97,131.05,130.97,131.05,300.0,129.1467,129.2255,129.1467,129.2255,300.0
2024-10-28 10:15:00,131.1,131.1,131.1,131.1,118.0,129.2749,129.2749,129.2749,129.2749,118.0
2024-10-28 10:20:00,130.95,131.18,130.95,131.18,324.0,129.1269,129.3537,129.1269,129.3537,324.0
2024-10-28 10:25:00,131.1,131.21,131.1,131.21,400.0,129.2749,129.3833,129.2749,129.3833,400.0
2024-10-28 10:30:00,131.13,131.13,130.92,131.08,682.0,129.3044,129.3044,129.0974,129.2551,682.0
2024-10-28 10:35:00,131.01,131.01,131.01,131.01,138.0,129.1861,129.1861,129.1861,129.1861,138.0
2024-10-28 10:40:00,131.07,131.07,131.04,131.04,232.0,129.2453,129.2453,129.2157,129.2157,232.0
2024-10-28 10:45:00,130.8,130.84,130.77,130.84,456.0,128.979,129.0185,128.9494,129.0185,456.0
2024-10-28 10:50:00,130.84,130.84,130.84,130.84,0.0,129.0185,129.0185,129.0185,129.0185,0.0
2024-10-28 10:55:00,130.84,130.84,130.84,130.84,0.0,129.0185,129.0185,129.0185,129.0185,0.0
2024-10-28 11:00:00,130.84,130.84,130.84,130.84,0.0,129.0185,129.0185,129.0185,129.0185,0.0
2024-10-28 11:05:00,130.84,130.84,130.84,130.84,0.0,129.0185,129.0185,129.0185,129.0185,0.0
2024-10-28 11:10:00,130.84,130.84,130.84,130.84,0.0,129.0185,129.0185,129.0185,129.0185,0.0
2024-10-28 11:15:00,130.41,130.43,130.41,130.43,335.0,128.5945,128.6142,128.5945,128.6142,335.0
2024-10-28 11:20:00,130.67,130.7,130.67,130.7,250.0,128.8508,128.8804,128.8508,128.8804,250.0
2024-10-28 11:25:00,130.7,130.7,130.7,130.7,0.0,128.8804,128.8804,128.8804,128.8804,0.0
2024-10-28 11:30:00,130.75,130.75,130.75,130.75,100.0,128.9297,128.9297,128.9297,128.9297,100.0
2024-10-28 11:35:00,130.75,130.75,130.75,130.75,0.0,128.9297,128.9297,128.9297,128.9297,0.0
2024-10-28 11:40:00,130.75,130.75,130.75,130.75,0.0,128.9297,128.9297,128.9297,128.9297,0.0
2024-10-28 11:45:00,130.43,130.44,130.43,130.44,200.0,128.6142,128.624,128.6142,128.624,200.0
2024-10-28 11:50:00,130.42,130.42,130.42,130.42,111.0,128.6043,128.6043,128.6043,128.6043,111.0
2024-10-28 11:55:00,130.42,130.42,130.42,130.42,0.0,128.6043,128.6043,128.6043,128.6043,0.0
2024-10-28 12:00:00,130.51,130.51,130.51,130.51,100.0,128.6931,128.6931,128.6931,128.6931,100.0
2024-10-28 12:05:00,130.51,130.51,130.51,130.51,0.0,128.6931,128.6931,128.6931,128.6931,0.0
2024-10-28 12:10:00,130.51,130.51,130.51,130.51,0.0,128.6931,128.6931,128.6931,128.6931,0.0
2024-10-28 12:15:00,130.73,130.73,130.71,130.71,200.0,128.91,128.91,128.8903,128.8903,200.0
2024-10-28 12:20:00,130.71,130.71,130.71,130.71,0.0,128.8903,128.8903,128.8903,128.8903,0.0
2024-10-28 12:25:00,130.64,130.64,130.64,130.64,100.0,128.8213,128.8213,128.8213,128.8213,100.0
2024-10-28 12:30:00,130.66,130.69,130.66,130.69,200.0,128.841,128.8706,128.841,128.8706,200.0
2024-10-28 12:35:00,130.8,130.8,130.77,130.79,3372.0,128.979,128.979,128.9494,128.9692,3372.0
2024-10-28 12:40:00,130.8,130.8,130.74,130.74,710.0,128.979,128.979,128.9199,128.9199,710.0
2024-10-28 12:45:00,130.42,130.44,130.42,130.44,200.0,128.6043,128.624,128.6043,128.624,200.0
2024-10-28 12:50:00,130.56,130.6,130.56,130.6,200.0,128.7424,128.7818,128.7424,128.7818,200.0
2024-10-28 12:55:00,130.59,130.59,130.54,130.54,300.0,128.772,128.772,128.7226,128.7226,300.0
2024-10-28 13:00:00,130.55,130.55,130.43,130.43,300.0,128.7325,128.7325,128.6142,128.6142,300.0
2024-10-28 13:05:00,130.3,130.41,130.3,130.41,500.0,128.486,128.5945,128.486,128.5945,500.0
2024-10-28 13:10:00,130.41,130.41,130.36,130.36,826.0,128.5945,128.5945,128.5452,128.5452,826.0
2024-10-28 13:15:00,130.36,130.36,130.36,130.36,0.0,128.5452,128.5452,128.5452,128.5452,0.0
2024-10-28 13:20:00,130.37,130.37,130.37,130.37,100.0,128.555,128.555,128.555,128.555,100.0
2024-10-28 13:25:00,130.32,130.32,130.2,130.25,4112.0,128.5057,128.5057,128.3874,128.4367,4112.0
2024-10-28 13:30:00,130.24,130.32,130.24,130.24,500.0,128.4268,128.5057,128.4268,128.4268,500.0
2024-10-28 13:35:00,130.26,130.26,130.26,130.26,100.0,128.4465,128.4465,128.4465,128.4465,100.0
2024-10-28 13:40:00,130.34,130.34,130.34,130.34,100.0,128.5254,128.5254,128.5254,128.5254,100.0
2024-10-28 13:45:00,130.34,130.34,130.34,130.34,0.0,128.5254,128.5254,128.5254,128.5254,0.0
2024-10-28 13:50:00,130.38,130.38,130.38,130.38,100.0,128.5649,128.5649,128.5649,128.5649,100.0
2024-10-28 13:55:00,130.36,130.36,130.35,130.35,300.0,128.5452,128.5452,128.5353,128.5353,300.0
2024-10-28 14:00:00,130.26,130.26,130.26,130.26,100.0,128.4465,128.4465,128.4465,128.4465,100.0
2024-10-28 14:05:00,130.29,130.29,130.29,130.29,100.0,128.4761,128.4761,128.4761,128.4761,100.0
2024-10-28 14:10:00,130.28,130.28,130.25,130.25,400.0,128.4663,128.4663,128.4367,128.4367,400.0
2024-10-28 14:15:00,130.15,130.15,130.04,130.04,486.0,128.3381,128.3381,128.2296,128.2296,486.0
2024-10-28 14:20:00,130.03,130.03,129.99,130.03,811.0,128.2197,128.2197,128.1803,128.2197,811.0
2024-10-28 14:25:00,130.02,130.02,129.95,129.99,800.0,128.2099,128.2099,128.1409,128.1803,800.0
2024-10-28 14:30:00,129.99,129.99,129.99,129.99,100.0,128.1803,128.1803,128.1803,128.1803,100.0
2024-10-28 14:35:00,130.01,130.1,129.99,130.1,893.0,128.2,128.2888,128.1803,128.2888,893.0
2024-10-28 14:40:00,130.19,130.19,130.15,130.15,200.0,128.3775,128.3775,128.3381,128.3381,200.0
2024-10-28 14:45:00,130.14,130.16,130.13,130.16,400.0,128.3282,128.3479,128.3184,128.3479,400.0
2024-10-28 14:50:00,130.19,130.25,130.14,130.14,1613.0,128.3775,128.4367,128.3282,128.3282,1613.0
2024-10-28 14:55:00,130.14,130.21,130.14,130.2,627.0,128.3282,128.3972,128.3282,128.3874,627.0
2024-10-28 15:00:00,130.2,130.31,130.2,130.25,638.0,128.3874,128.4959,128.3874,128.4367,638.0
2024-10-28 15:05:00,130.24,130.24,130.22,130.22,800.0,128.4268,128.4268,128.4071,128.4071,800.0
2024-10-28 15:10:00,130.26,130.26,130.26,130.26,100.0,128.4465,128.4465,128.4465,128.4465,100.0
2024-10-28 15:15:00,130.26,130.26,130.26,130.26,0.0,128.4465,128.4465,128.4465,128.4465,0.0
2024-10-28 15:20:00,130.48,130.48,130.4,130.41,690.0,128.6635,128.6635,128.5846,128.5945,690.0
2024-10-28 15:25:00,130.39,130.45,130.39,130.43,754.0,128.5747,128.6339,128.5747,128.6142,754.0
2024-10-28 15:30:00,130.45,130.45,130.38,130.41,1268.0,128.6339,128.6339,128.5649,128.5945,1268.0
2024-10-28 15:35:00,130.4,130.4,130.3,130.31,1400.0,128.5846,128.5846,128.486,128.4959,1400.0
2024-10-28 15:40:00,130.31,130.33,130.26,130.26,2207.0,128.4959,128.5156,128.4465,128.4465,2207.0
2024-10-28 15:45:00,130.29,130.32,130.25,130.28,1300.0,128.4761,128.5057,128.4367,128.4663,1300.0
2024-10-28 15:50:00,130.28,130.65,130.28,130.65,1353.0,128.4663,128.8311,128.4663,128.8311,1353.0
2024-10-28 15:55:00,130.68,130.68,130.12,130.56,6897.0,128.8607,128.8607,128.3085,128.7424,6897.0
2024-10-29 09:30:00,133.89,136.14,133.4,136.13,4106.0,132.026,134.2447,131.5428,134.2348,4106.0
2024-10-29 09:35:00,136.0,136.0,135.0,135.0,9174.0,134.1066,134.1066,133.1206,133.1206,9174.0
2024-10-29 09:40:00,134.8,135.47,134.78,135.3,3579.0,132.9233,133.584,132.9036,133.4164,3579.0
2024-10-29 09:45:00,135.19,135.73,135.19,135.73,800.0,133.3079,133.8404,133.3079,133.8404,800.0
2024-10-29 09:50:00,135.3,135.3,134.89,134.93,1927.0,133.4164,133.4164,133.0121,133.0515,1927.0
2024-10-29 09:55:00,135.21,135.21,134.8,134.8,1161.0,133.3276,133.3276,132.9233,132.9233,1161.0
2024-10-29 10:00:00,135.0,135.0,134.8,135.0,3494.0,133.1206,133.1206,132.9233,133.1206,3494.0
2024-10-29 10:05:00,134.78,134.91,134.63,134.63,1050.0,132.9036,133.0318,132.7557,132.7557,1050.0
2024-10-29 10:10:00,134.43,134.52,134.31,134.31,500.0,132.5585,132.6472,132.4402,132.4402,500.0
2024-10-29 10:15:00,134.43,134.43,133.97,134.0,900.0,132.5585,132.5585,132.1049,132.1345,900.0
2024-10-29 10:20:00,134.07,134.28,134.0,134.05,2830.0,132.2035,132.4106,132.1345,132.1838,2830.0
2024-10-29 10:25:00,134.14,134.22,133.78,133.79,1000.0,132.2725,132.3514,131.9175,131.9274,1000.0
2024-10-29 10:30:00,133.67,134.11,133.66,134.11,800.0,131.8091,132.2429,131.7992,132.2429,800.0
2024-10-29 10:35:00,134.18,134.39,134.13,134.39,600.0,132.312,132.5191,132.2627,132.5191,600.0
2024-10-29 10:40:00,134.47,134.5,134.3,134.3,400.0,132.5979,132.6275,132.4303,132.4303,400.0
2024-10-29 10:45:00,134.08,134.19,134.08,134.19,257.0,132.2134,132.3218,132.2134,132.3218,257.0
2024-10-29 10:50:00,134.55,134.79,134.55,134.65,1483.0,132.6768,132.9135,132.6768,132.7754,1483.0
2024-10-29 10:55:00,134.84,134.86,134.78,134.86,300.0,132.9628,132.9825,132.9036,132.9825,300.0
2024-10-29 11:00:00,134.81,134.84,134.57,134.57,500.0,132.9332,132.9628,132.6965,132.6965,500.0
2024-10-29 11:05:00,134.4,134.4,134.4,134.4,100.0,132.5289,132.5289,132.5289,132.5289,100.0
2024-10-29 11:10:00,134.22,134.22,134.2,134.2,200.0,132.3514,132.3514,132.3317,132.3317,200.0
2024-10-29 11:15:00,134.2,134.2,134.13,134.13,400.0,132.3317,132.3317,132.2627,132.2627,400.0
2024-10-29 11:20:00,134.22,134.22,134.12,134.12,300.0,132.3514,132.3514,132.2528,132.2528,300.0
2024-10-29 11:25:00,134.2,134.27,134.2,134.27,200.0,132.3317,132.4007,132.3317,132.4007,200.0
2024-10-29 11:30:00,134.32,134.65,134.26,134.65,500.0,132.45,132.7754,132.3909,132.7754,500.0
2024-10-29 11:35:00,134.64,134.64,134.61,134.61,200.0,132.7656,132.7656,132.736,132.736,200.0
2024-10-29 11:40:00,134.87,134.87,134.75,134.75,300.0,132.9924,132.9924,132.874,132.874,300.0
2024-10-29 11:45:00,134.75,134.75,134.75,134.75,0.0,132.874,132.874,132.874,132.874,0.0
2024-10-29 11:50:00,135.33,135.33,135.25,135.25,300.0,133.446,133.446,133.3671,133.3671,300.0
2024-10-29 11:55:00,135.35,135.35,135.35,135.35,100.0,133.4657,133.4657,133.4657,133.4657,100.0
2024-10-29 12:00:00,135.66,135.66,135.66,135.66,200.0,133.7714,133.7714,133.7714,133.7714,200.0
2024-10-29 12:05:00,135.71,135.72,135.57,135.72,900.0,133.8207,133.8305,133.6826,133.8305,900.0
2024-10-29 12:10:00,135.85,135.85,135.83,135.83,300.0,133.9587,133.9587,133.939,133.939,300.0
2024-10-29 12:15:00,135.83,135.83,135.79,135.79,600.0,133.939,133.939,133.8996,133.8996,600.0
2024-10-29 12:20:00,135.68,135.75,135.66,135.74,600.0,133.7911,133.8601,133.7714,133.8503,600.0
2024-10-29 12:25:00,135.69,135.78,135.69,135.78,250.0,133.801,133.8897,133.801,133.8897,250.0
2024-10-29 12:30:00,135.8,135.8,135.69,135.75,500.0,133.9094,133.9094,133.801,133.8601,500.0
2024-10-29 12:35:00,135.73,135.94,135.71,135.94,1057.0,133.8404,134.0475,133.8207,134.0475,1057.0
2024-10-29 12:40:00,136.02,136.02,136.02,136.02,100.0,134.1264,134.1264,134.1264,134.1264,100.0
2024-10-29 12:45:00,136.23,136.26,136.08,136.08,600.0,134.3334,134.363,134.1855,134.1855,600.0
2024-10-29 12:50:00,136.31,136.31,136.29,136.29,200.0,134.4123,134.4123,134.3926,134.3926,200.0
2024-10-29 12:55:00,136.35,136.54,136.33,136.47,600.0,134.4518,134.6391,134.432,134.5701,600.0
2024-10-29 13:00:00,136.58,136.72,136.58,136.72,300.0,134.6786,134.8166,134.6786,134.8166,300.0
2024-10-29 13:05:00,136.81,136.92,136.76,136.8,2100.0,134.9054,135.0138,134.8561,134.8955,2100.0
2024-10-29 13:10:00,136.86,136.9,136.86,136.9,200.0,134.9547,134.9941,134.9547,134.9941,200.0
2024-10-29 13:15:00,136.92,136.95,136.84,136.95,1000.0,135.0138,135.0434,134.9349,135.0434,1000.0
2024-10-29 13:20:00,136.71,137.0,136.71,136.81,3021.0,134.8068,135.0927,134.8068,134.9054,3021.0
2024-10-29 13:25:00,136.79,136.79,136.79,136.79,100.0,134.8856,134.8856,134.8856,134.8856,100.0
2024-10-29 13:30:00,137.09,137.35,137.09,137.31,500.0,135.1815,135.4378,135.1815,135.3984,500.0
2024-10-29 13:35:00,137.28,137.28,137.28,137.28,140.0,135.3688,135.3688,135.3688,135.3688,140.0
2024-10-29 13:40:00,137.35,137.35,137.1,137.1,900.0,135.4378,135.4378,135.1913,135.1913,900.0
2024-10-29 13:45:00,137.17,137.17,137.17,137.17,100.0,135.2603,135.2603,135.2603,135.2603,100.0
2024-10-29 13:50:00,137.5,137.5,137.44,137.46,557.0,135.5858,135.5858,135.5266,135.5463,557.0
2024-10-29 13:55:00,137.4,137.4,137.4,137.4,100.0,135.4871,135.4871,135.4871,135.4871,100.0
2024-10-29 14:00:00,137.37,137.37,137.32,137.32,200.0,135.4576,135.4576,135.4083,135.4083,200.0
2024-10-29 14:05:00,137.28,137.28,137.25,137.25,200.0,135.3688,135.3688,135.3392,135.3392,200.0
2024-10-29 14:10:00,137.25,137.25,137.25,137.25,0.0,135.3392,135.3392,135.3392,135.3392,0.0
2024-10-29 14:15:00,137.08,137.08,137.02,137.02,300.0,135.1716,135.1716,135.1124,135.1124,300.0
2024-10-29 14:20:00,137.04,137.06,136.99,136.99,400.0,135.1322,135.1519,135.0829,135.0829,400.0
2024-10-29 14:25:00,137.09,137.12,136.89,136.89,500.0,135.1815,135.211,134.9842,134.9842,500.0
2024-10-29 14:30:00,136.74,136.74,136.73,136.73,600.0,134.8363,134.8363,134.8265,134.8265,600.0
2024-10-29 14:35:00,136.72,136.92,136.71,136.83,900.0,134.8166,135.0138,134.8068,134.9251,900.0
2024-10-29 14:40:00,136.77,136.77,136.77,136.77,200.0,134.8659,134.8659,134.8659,134.8659,200.0
2024-10-29 14:45:00,136.82,136.96,136.82,136.9,600.0,134.9152,135.0533,134.9152,134.9941,600.0
2024-10-29 14:50:00,136.92,137.23,136.92,137.19,1602.0,135.0138,135.3195,135.0138,135.2801,1602.0
2024-10-29 14:55:00,137.19,137.19,137.13,137.13,300.0,135.2801,135.2801,135.2209,135.2209,300.0
2024-10-29 15:00:00,137.22,137.22,137.19,137.19,400.0,135.3097,135.3097,135.2801,135.2801,400.0
2024-10-29 15:05:00,137.19,137.19,137.15,137.15,300.0,135.2801,135.2801,135.2406,135.2406,300.0
2024-10-29 15:10:00,137.27,137.37,137.27,137.37,400.0,135.359,135.4576,135.359,135.4576,400.0
2024-10-29 15:15:00,137.47,137.47,137.24,137.24,2336.0,135.5562,135.5562,135.3294,135.3294,2336.0
2024-10-29 15:20:00,137.39,137.47,137.33,137.47,600.0,135.4773,135.5562,135.4181,135.5562,600.0
2024-10-29 15:25:00,137.43,137.43,137.37,137.41,400.0,135.5167,135.5167,135.4576,135.497,400.0
2024-10-29 15:30:00,137.34,137.41,137.28,137.41,900.0,135.428,135.497,135.3688,135.497,900.0
2024-10-29 15:35:00,137.36,137.55,137.36,137.44,1300.0,135.4477,135.6351,135.4477,135.5266,1300.0
2024-10-29 15:40:00,137.4,137.46,137.38,137.43,1068.0,135.4871,135.5463,135.4674,135.5167,1068.0
2024-10-29 15:45:00,137.39,137.62,137.39,137.59,1520.0,135.4773,135.7041,135.4773,135.6745,1520.0
2024-10-29 15:50:00,137.59,137.71,137.51,137.69,3403.0,135.6745,135.7928,135.5956,135.7731,3403.0
2024-10-29 15:55:00,137.63,137.66,137.24,137.36,6946.0,135.7139,135.7435,135.3294,135.4477,6946.0
2024-10-30 09:35:00,137.65,137.65,137.65,137.65,100.0,135.7337,135.7337,135.7337,135.7337,100.0
2024-10-30 09:40:00,137.72,137.72,137.36,137.36,279.0,135.8027,135.8027,135.4477,135.4477,279.0
2024-10-30 09:45:00,137.51,137.53,137.3,137.52,1541.0,135.5956,135.6153,135.3885,135.6055,1541.0
2024-10-30 09:50:00,137.31,137.63,137.31,137.61,1100.0,135.3984,135.7139,135.3984,135.6942,1100.0
2024-10-30 09:55:00,137.72,138.15,137.72,137.98,857.0,135.8027,136.2267,135.8027,136.0591,857.0
2024-10-30 10:00:00,137.89,137.91,137.84,137.89,500.0,135.9703,135.99,135.921,135.9703,500.0
2024-10-30 10:05:00,137.89,137.89,137.64,137.64,1812.0,135.9703,135.9703,135.7238,135.7238,1812.0
2024-10-30 10:10:00,137.78,137.89,137.64,137.64,760.0,135.8619,135.9703,135.7238,135.7238,760.0
2024-10-30 10:15:00,137.71,137.89,137.71,137.89,2314.0,135.7928,135.9703,135.7928,135.9703,2314.0
2024-10-30 10:20:00,137.76,137.76,137.5,137.62,700.0,135.8421,135.8421,135.5858,135.7041,700.0
2024-10-30 10:25:00,137.57,137.61,137.54,137.57,700.0,135.6548,135.6942,135.6252,135.6548,700.0
2024-10-30 10:30:00,137.31,137.49,137.31,137.49,400.0,135.3984,135.5759,135.3984,135.5759,400.0
2024-10-30 10:35:00,137.44,137.7,137.42,137.7,700.0,135.5266,135.783,135.5069,135.783,700.0
2024-10-30 10:40:00,137.87,137.96,137.85,137.96,300.0,135.9506,136.0393,135.9309,136.0393,300.0
2024-10-30 10:45:00,138.15,138.18,138.13,138.18,300.0,136.2267,136.2563,136.207,136.2563,300.0
2024-10-30 10:50:00,137.99,138.16,137.83,138.16,3450.0,136.0689,136.2366,135.9112,136.2366,3450.0
2024-10-30 10:55:00,138.03,138.08,137.98,138.01,500.0,136.1084,136.1577,136.0591,136.0887,500.0
2024-10-30 11:00:00,137.96,137.96,137.96,137.96,200.0,136.0393,136.0393,136.0393,136.0393,200.0
2024-10-30 11:05:00,137.72,138.12,137.72,138.12,500.0,135.8027,136.1971,135.8027,136.1971,500.0
2024-10-30 11:10:00,138.18,138.42,138.18,138.33,942.0,136.2563,136.4929,136.2563,136.4042,942.0
2024-10-30 11:15:00,138.23,138.44,138.23,138.44,1424.0,136.3056,136.5127,136.3056,136.5127,1424.0
2024-10-30 11:20:00,138.38,138.38,138.35,138.35,600.0,136.4535,136.4535,136.4239,136.4239,600.0
2024-10-30 11:25:00,138.39,138.94,138.39,138.94,500.0,136.4634,137.0057,136.4634,137.0057,500.0
2024-10-30 11:30:00,138.98,139.24,138.96,139.0,2623.0,137.0451,137.3015,137.0254,137.0649,2623.0
2024-10-30 11:35:00,138.96,139.31,138.96,139.31,1000.0,137.0254,137.3706,137.0254,137.3706,1000.0
2024-10-30 11:40:00,139.38,139.54,139.37,139.37,2762.0,137.4396,137.5974,137.4297,137.4297,2762.0
2024-10-30 11:45:00,139.41,139.48,139.41,139.43,973.0,137.4692,137.5382,137.4692,137.4889,973.0
2024-10-30 11:50:00,139.48,139.53,139.38,139.53,3196.0,137.5382,137.5875,137.4396,137.5875,3196.0
2024-10-30 11:55:00,139.52,139.52,139.49,139.5,500.0,137.5776,137.5776,137.548,137.5579,500.0
2024-10-30 12:00:00,139.5,139.7,139.5,139.7,1500.0,137.5579,137.7551,137.5579,137.7551,1500.0
2024-10-30 12:05:00,139.73,139.77,139.73,139.73,1744.0,137.7847,137.8242,137.7847,137.7847,1744.0
2024-10-30 12:10:00,139.3,139.3,139.23,139.23,300.0,137.3607,137.3607,137.2917,137.2917,300.0
2024-10-30 12:15:00,139.27,139.41,139.25,139.41,1498.0,137.3311,137.4692,137.3114,137.4692,1498.0
2024-10-30 12:20:00,139.31,139.48,139.3,139.48,1400.0,137.3706,137.5382,137.3607,137.5382,1400.0
2024-10-30 12:25:00,139.48,139.51,139.41,139.46,1001.0,137.5382,137.5678,137.4692,137.5185,1001.0
2024-10-30 12:30:00,139.4,139.43,139.25,139.34,1306.0,137.4593,137.4889,137.3114,137.4001,1306.0
2024-10-30 12:35:00,139.44,139.53,139.44,139.52,596.0,137.4987,137.5875,137.4987,137.5776,596.0
2024-10-30 12:40:00,139.19,139.19,139.19,139.19,200.0,137.2522,137.2522,137.2522,137.2522,200.0
2024-10-30 12:45:00,139.25,139.25,139.25,139.25,100.0,137.3114,137.3114,137.3114,137.3114,100.0
2024-10-30 12:50:00,139.07,139.07,139.07,139.07,295.0,137.1339,137.1339,137.1339,137.1339,295.0
2024-10-30 12:55:00,139.09,139.09,139.04,139.04,541.0,137.1536,137.1536,137.1043,137.1043,541.0
2024-10-30 13:00:00,139.0,139.09,139.0,139.09,357.0,137.0649,137.1536,137.0649,137.1536,357.0
2024-10-30 13:05:00,139.07,139.07,139.07,139.07,300.0,137.1339,137.1339,137.1339,137.1339,300.0
2024-10-30 13:10:00,139.06,139.12,139.06,139.08,400.0,137.124,137.1832,137.124,137.1438,400.0
2024-10-30 13:15:00,138.99,139.0,138.88,138.88,300.0,137.055,137.0649,136.9465,136.9465,300.0
2024-10-30 13:20:00,138.88,138.88,138.88,138.88,0.0,136.9465,136.9465,136.9465,136.9465,0.0
2024-10-30 13:25:00,138.44,138.48,138.44,138.48,400.0,136.5127,136.5521,136.5127,136.5521,400.0
2024-10-30 13:30:00,138.29,138.3,137.99,138.0,1000.0,136.3648,136.3746,136.0689,136.0788,1000.0
2024-10-30 13:35:00,137.94,138.13,137.94,138.07,1822.0,136.0196,136.207,136.0196,136.1478,1822.0
2024-10-30 13:40:00,138.09,138.18,138.09,138.18,1124.0,136.1675,136.2563,136.1675,136.2563,1124.0
2024-10-30 13:45:00,138.09,138.22,138.09,138.21,600.0,136.1675,136.2957,136.1675,136.2859,600.0
2024-10-30 13:50:00,138.24,138.24,138.04,138.04,500.0,136.3155,136.3155,136.1182,136.1182,500.0
2024-10-30 13:55:00,138.03,138.07,138.03,138.07,200.0,136.1084,136.1478,136.1084,136.1478,200.0
2024-10-30 14:00:00,137.94,137.94,137.89,137.89,200.0,136.0196,136.0196,135.9703,135.9703,200.0
2024-10-30 14:05:00,137.86,137.9,137.8,137.9,2155.0,135.9407,135.9802,135.8816,135.9802,2155.0
2024-10-30 14:10:00,137.78,137.81,137.78,137.81,300.0,135.8619,135.8914,135.8619,135.8914,300.0
2024-10-30 14:15:00,137.86,137.92,137.86,137.92,703.0,135.9407,135.9999,135.9407,135.9999,703.0
2024-10-30 14:20:00,137.92,137.92,137.92,137.92,0.0,135.9999,135.9999,135.9999,135.9999,0.0
2024-10-30 14:25:00,137.78,137.98,137.78,137.98,600.0,135.8619,136.0591,135.8619,136.0591,600.0
2024-10-30 14:30:00,137.99,138.05,137.99,138.05,500.0,136.0689,136.1281,136.0689,136.1281,500.0
2024-10-30 14:35:00,138.06,138.14,138.06,138.14,520.0,136.138,136.2168,136.138,136.2168,520.0
2024-10-30 14:40:00,138.15,138.15,138.15,138.15,240.0,136.2267,136.2267,136.2267,136.2267,240.0
2024-10-30 14:45:00,138.16,138.27,138.16,138.27,751.0,136.2366,136.345,136.2366,136.345,751.0
2024-10-30 14:50:00,138.34,138.34,138.34,138.34,100.0,136.4141,136.4141,136.4141,136.4141,100.0
2024-10-30 14:55:00,138.33,138.33,138.33,138.33,200.0,136.4042,136.4042,136.4042,136.4042,200.0
2024-10-30 15:00:00,138.23,138.23,138.09,138.09,300.0,136.3056,136.3056,136.1675,136.1675,300.0
2024-10-30 15:05:00,138.12,138.12,138.11,138.11,200.0,136.1971,136.1971,136.1873,136.1873,200.0
2024-10-30 15:10:00,138.02,138.18,138.02,138.18,1000.0,136.0985,136.2563,136.0985,136.2563,1000.0
2024-10-30 15:15:00,138.07,138.07,138.07,138.07,200.0,136.1478,136.1478,136.1478,136.1478,200.0
2024-10-30 15:20:00,138.04,138.28,138.04,138.28,900.0,136.1182,136.3549,136.1182,136.3549,900.0
2024-10-30 15:25:00,138.31,138.31,138.31,138.31,200.0,136.3845,136.3845,136.3845,136.3845,200.0
2024-10-30 15:30:00,138.17,138.49,138.12,138.49,1381.0,136.2464,136.562,136.1971,136.562,1381.0
2024-10-30 15:35:00,138.48,138.48,138.36,138.45,400.0,136.5521,136.5521,136.4338,136.5225,400.0
2024-10-30 15:40:00,138.39,138.52,138.39,138.52,1030.0,136.4634,136.5916,136.4634,136.5916,1030.0
2024-10-30 15:45:00,138.54,138.54,138.37,138.38,600.0,136.6113,136.6113,136.4436,136.4535,600.0
2024-10-30 15:50:00,138.53,138.61,138.53,138.54,1701.0,136.6014,136.6803,136.6014,136.6113,1701.0
2024-10-30 15:55:00,138.58,138.58,138.4,138.48,3753.0,136.6507,136.6507,136.4732,136.5521,3753.0
2024-10-31 09:30:00,137.67,138.51,137.64,138.51,900.0,135.7534,136.5817,135.7238,136.5817,900.0
2024-10-31 09:35:00,138.5,138.5,138.24,138.24,400.0,136.5718,136.5718,136.3155,136.3155,400.0
2024-10-31 09:40:00,138.31,138.31,138.31,138.31,200.0,136.3845,136.3845,136.3845,136.3845,200.0
2024-10-31 09:45:00,138.23,138.23,138.11,138.11,200.0,136.3056,136.3056,136.1873,136.1873,200.0
2024-10-31 09:50:00,138.41,138.41,137.99,138.09,1030.0,136.4831,136.4831,136.0689,136.1675,1030.0
2024-10-31 09:55:00,138.09,138.15,137.98,138.15,587.0,136.1675,136.2267,136.0591,136.2267,587.0
2024-10-31 10:00:00,138.23,138.29,138.23,138.29,500.0,136.3056,136.3648,136.3056,136.3648,500.0
2024-10-31 10:05:00,138.2,138.29,138.18,138.25,865.0,136.276,136.3648,136.2563,136.3253,865.0
2024-10-31 10:10:00,138.19,138.22,138.18,138.2,900.0,136.2661,136.2957,136.2563,136.276,900.0
2024-10-31 10:15:00,138.2,138.2,138.2,138.2,0.0,136.276,136.276,136.276,136.276,0.0
2024-10-31 10:20:00,137.66,137.69,137.66,137.68,457.0,135.7435,135.7731,135.7435,135.7632,457.0
2024-10-31 10:25:00,137.69,138.03,137.69,138.03,862.0,135.7731,136.1084,135.7731,136.1084,862.0
2024-10-31 10:30:00,138.08,138.08,137.85,137.88,300.0,136.1577,136.1577,135.9309,135.9605,300.0
2024-10-31 10:35:00,137.91,137.96,137.88,137.88,700.0,135.99,136.0393,135.9605,135.9605,700.0
2024-10-31 10:40:00,137.88,137.88,137.88,137.88,0.0,135.9605,135.9605,135.9605,135.9605,0.0
2024-10-31 10:45:00,137.68,137.73,137.68,137.73,200.0,135.7632,135.8126,135.7632,135.8126,200.0
2024-10-31 10:50:00,137.73,137.73,137.73,137.73,0.0,135.8126,135.8126,135.8126,135.8126,0.0
2024-10-31 10:55:00,137.73,137.73,137.73,137.73,0.0,135.8126,135.8126,135.8126,135.8126,0.0
2024-10-31 11:00:00,137.73,137.73,137.73,137.73,0.0,135.8126,135.8126,135.8126,135.8126,0.0
2024-10-31 11:05:00,137.73,137.73,137.73,137.73,0.0,135.8126,135.8126,135.8126,135.8126,0.0
2024-10-31 11:10:00,136.92,137.17,136.92,137.16,1000.0,135.0138,135.2603,135.0138,135.2505,1000.0
2024-10-31 11:15:00,137.3,137.3,137.22,137.22,800.0,135.3885,135.3885,135.3097,135.3097,800.0
2024-10-31 11:20:00,137.18,137.35,137.18,137.3,700.0,135.2702,135.4378,135.2702,135.3885,700.0
2024-10-31 11:25:00,137.37,137.39,137.35,137.35,814.0,135.4576,135.4773,135.4378,135.4378,814.0
2024-10-31 11:30:00,137.3,137.53,137.3,137.53,500.0,135.3885,135.6153,135.3885,135.6153,500.0
2024-10-31 11:35:00,137.5,137.7,137.5,137.7,757.0,135.5858,135.783,135.5858,135.783,757.0
2024-10-31 11:40:00,137.72,137.79,137.72,137.79,300.0,135.8027,135.8717,135.8027,135.8717,300.0
2024-10-31 11:45:00,137.75,137.75,137.72,137.73,400.0,135.8323,135.8323,135.8027,135.8126,400.0
2024-10-31 11:50:00,137.89,138.01,137.89,137.91,1257.0,135.9703,136.0887,135.9703,135.99,1257.0
2024-10-31 11:55:00,137.76,137.76,137.76,137.76,100.0,135.8421,135.8421,135.8421,135.8421,100.0
2024-10-31 12:00:00,137.8,137.85,137.8,137.85,400.0,135.8816,135.9309,135.8816,135.9309,400.0
2024-10-31 12:05:00,137.84,137.86,137.78,137.78,800.0,135.921,135.9407,135.8619,135.8619,800.0
2024-10-31 12:10:00,137.78,137.78,137.78,137.78,0.0,135.8619,135.8619,135.8619,135.8619,0.0
2024-10-31 12:15:00,137.97,137.99,137.91,137.91,300.0,136.0492,136.0689,135.99,135.99,300.0
2024-10-31 12:20:00,137.65,137.66,137.65,137.65,400.0,135.7337,135.7435,135.7337,135.7337,400.0
2024-10-31 12:25:00,137.68,137.73,137.63,137.64,1088.0,135.7632,135.8126,135.7139,135.7238,1088.0
2024-10-31 12:30:00,137.73,137.84,137.73,137.84,657.0,135.8126,135.921,135.8126,135.921,657.0
2024-10-31 12:35:00,137.81,137.81,137.72,137.72,200.0,135.8914,135.8914,135.8027,135.8027,200.0
2024-10-31 12:40:00,137.68,137.68,137.67,137.68,400.0,135.7632,135.7632,135.7534,135.7632,400.0
2024-10-31 12:45:00,137.68,137.68,137.68,137.68,0.0,135.7632,135.7632,135.7632,135.7632,0.0
2024-10-31 12:50:00,137.6,137.6,137.59,137.59,200.0,135.6844,135.6844,135.6745,135.6745,200.0
2024-10-31 12:55:00,137.5,137.5,137.49,137.49,200.0,135.5858,135.5858,135.5759,135.5759,200.0
2024-10-31 13:00:00,137.5,137.6,137.45,137.6,800.0,135.5858,135.6844,135.5364,135.6844,800.0
2024-10-31 13:05:00,137.63,137.63,137.56,137.56,200.0,135.7139,135.7139,135.6449,135.6449,200.0
2024-10-31 13:10:00,137.56,137.56,137.56,137.56,0.0,135.6449,135.6449,135.6449,135.6449,0.0
2024-10-31 13:15:00,137.54,137.56,137.53,137.56,600.0,135.6252,135.6449,135.6153,135.6449,600.0
2024-10-31 13:20:00,137.64,137.64,137.64,137.64,300.0,135.7238,135.7238,135.7238,135.7238,300.0
2024-10-31 13:25:00,137.68,137.68,137.58,137.58,1000.0,135.7632,135.7632,135.6646,135.6646,1000.0
2024-10-31 13:30:00,137.57,137.57,137.57,137.57,500.0,135.6548,135.6548,135.6548,135.6548,500.0
2024-10-31 13:35:00,137.54,137.58,137.54,137.54,712.0,135.6252,135.6646,135.6252,135.6252,712.0
2024-10-31 13:40:00,137.54,137.54,137.48,137.48,500.0,135.6252,135.6252,135.566,135.566,500.0
2024-10-31 13:45:00,137.52,137.52,137.49,137.49,1264.0,135.6055,135.6055,135.5759,135.5759,1264.0
2024-10-31 13:50:00,137.61,137.61,137.4,137.4,1195.0,135.6942,135.6942,135.4871,135.4871,1195.0
2024-10-31 13:55:00,137.45,137.58,137.45,137.58,200.0,135.5364,135.6646,135.5364,135.6646,200.0
2024-10-31 14:00:00,137.5,137.5,137.46,137.46,300.0,135.5858,135.5858,135.5463,135.5463,300.0
2024-10-31 14:05:00,137.16,137.16,137.16,137.16,550.0,135.2505,135.2505,135.2505,135.2505,550.0
2024-10-31 14:10:00,137.11,137.2,137.07,137.2,800.0,135.2012,135.2899,135.1617,135.2899,800.0
2024-10-31 14:15:00,137.2,137.27,137.2,137.23,400.0,135.2899,135.359,135.2899,135.3195,400.0
2024-10-31 14:20:00,137.29,137.3,137.26,137.28,500.0,135.3787,135.3885,135.3491,135.3688,500.0
2024-10-31 14:25:00,137.28,137.35,137.28,137.29,1400.0,135.3688,135.4378,135.3688,135.3787,1400.0
2024-10-31 14:30:00,137.3,137.3,137.22,137.22,800.0,135.3885,135.3885,135.3097,135.3097,800.0
2024-10-31 14:35:00,136.93,136.93,136.93,136.93,207.0,135.0237,135.0237,135.0237,135.0237,207.0
2024-10-31 14:40:00,136.93,136.93,136.93,136.93,0.0,135.0237,135.0237,135.0237,135.0237,0.0
2024-10-31 14:45:00,137.04,137.04,137.02,137.02,400.0,135.1322,135.1322,135.1124,135.1124,400.0
2024-10-31 14:50:00,137.08,137.08,136.96,136.96,1150.0,135.1716,135.1716,135.0533,135.0533,1150.0
2024-10-31 14:55:00,136.92,136.92,136.7,136.76,1994.0,135.0138,135.0138,134.7969,134.8561,1994.0
2024-10-31 15:00:00,136.76,136.9,136.75,136.86,680.0,134.8561,134.9941,134.8462,134.9547,680.0
2024-10-31 15:05:00,136.87,136.95,136.86,136.95,714.0,134.9645,135.0434,134.9547,135.0434,714.0
2024-10-31 15:10:00,136.78,136.78,136.7,136.72,1268.0,134.8758,134.8758,134.7969,134.8166,1268.0
2024-10-31 15:15:00,136.69,136.69,136.61,136.64,2723.0,134.787,134.787,134.7081,134.7377,2723.0
2024-10-31 15:20:00,136.46,136.65,136.46,136.65,400.0,134.5602,134.7476,134.5602,134.7476,400.0
2024-10-31 15:25:00,136.57,136.64,136.57,136.58,700.0,134.6687,134.7377,134.6687,134.6786,700.0
2024-10-31 15:30:00,136.14,136.18,136.07,136.18,857.0,134.2447,134.2841,134.1757,134.2841,857.0
2024-10-31 15:35:00,136.1,136.12,136.1,136.12,400.0,134.2052,134.225,134.2052,134.225,400.0
2024-10-31 15:40:00,136.17,136.17,136.17,136.17,200.0,134.2743,134.2743,134.2743,134.2743,200.0
2024-10-31 15:45:00,136.19,136.25,136.13,136.13,857.0,134.294,134.3532,134.2348,134.2348,857.0
2024-10-31 15:50:00,136.12,136.12,135.7,135.84,3871.0,134.225,134.225,133.8108,133.9489,3871.0
2024-10-31 15:55:00,135.82,135.82,134.78,134.91,38342.0,133.9291,133.9291,132.9036,133.0318,38342.0
2024-11-01 09:30:00,135.06,135.15,134.89,135.03,2499.0,133.1797,133.2685,133.0121,133.1501,2499.0
2024-11-01 09:35:00,135.47,135.6,135.47,135.6,292.0,133.584,133.7122,133.584,133.7122,292.0
2024-11-01 09:40:00,135.34,135.34,135.32,135.32,400.0,133.4558,133.4558,133.4361,133.4361,400.0
2024-11-01 09:45:00,135.34,135.67,135.34,135.67,300.0,133.4558,133.7812,133.4558,133.7812,300.0
2024-11-01 09:50:00,135.8,136.0,135.8,136.0,442.0,133.9094,134.1066,133.9094,134.1066,442.0
2024-11-01 09:55:00,135.9,135.9,135.73,135.73,332.0,134.008,134.008,133.8404,133.8404,332.0
2024-11-01 10:00:00,135.67,135.68,135.34,135.45,600.0,133.7812,133.7911,133.4558,133.5643,600.0
2024-11-01 10:05:00,135.53,135.53,135.53,135.53,252.0,133.6432,133.6432,133.6432,133.6432,252.0
2024-11-01 10:10:00,135.52,135.52,135.52,135.52,300.0,133.6333,133.6333,133.6333,133.6333,300.0
2024-11-01 10:15:00,135.68,135.7,135.68,135.7,557.0,133.7911,133.8108,133.7911,133.8108,557.0
2024-11-01 10:20:00,135.78,135.78,135.78,135.78,100.0,133.8897,133.8897,133.8897,133.8897,100.0
2024-11-01 10:25:00,135.89,135.89,135.89,135.89,100.0,133.9982,133.9982,133.9982,133.9982,100.0
2024-11-01 10:30:00,135.96,136.04,135.96,136.04,577.0,134.0672,134.1461,134.0672,134.1461,577.0
2024-11-01 10:35:00,135.95,135.95,135.95,135.95,100.0,134.0573,134.0573,134.0573,134.0573,100.0
2024-11-01 10:40:00,136.3,136.3,136.16,136.16,200.0,134.4025,134.4025,134.2644,134.2644,200.0
2024-11-01 10:45:00,135.88,135.88,135.88,135.88,100.0,133.9883,133.9883,133.9883,133.9883,100.0
2024-11-01 10:50:00,135.92,135.92,135.7,135.76,500.0,134.0277,134.0277,133.8108,133.87,500.0
2024-11-01 10:55:00,135.86,135.93,135.86,135.93,300.0,133.9686,134.0376,133.9686,134.0376,300.0
2024-11-01 11:00:00,135.78,135.78,135.73,135.73,304.0,133.8897,133.8897,133.8404,133.8404,304.0
2024-11-01 11:05:00,135.73,135.73,135.73,135.73,0.0,133.8404,133.8404,133.8404,133.8404,0.0
2024-11-01 11:10:00,135.75,135.75,135.7,135.7,399.0,133.8601,133.8601,133.8108,133.8108,399.0
2024-11-01 11:15:00,135.7,135.7,135.7,135.7,0.0,133.8108,133.8108,133.8108,133.8108,0.0
2024-11-01 11:20:00,135.53,135.53,135.41,135.41,310.0,133.6432,133.6432,133.5248,133.5248,310.0
2024-11-01 11:25:00,135.43,135.44,135.43,135.44,200.0,133.5446,133.5544,133.5446,133.5544,200.0
2024-11-01 11:30:00,135.34,135.34,135.34,135.34,100.0,133.4558,133.4558,133.4558,133.4558,100.0
2024-11-01 11:35:00,135.35,135.35,135.31,135.31,368.0,133.4657,133.4657,133.4262,133.4262,368.0
2024-11-01 11:40:00,135.1,135.1,134.9,134.9,300.0,133.2192,133.2192,133.022,133.022,300.0
2024-11-01 11:45:00,134.91,134.92,134.88,134.88,340.0,133.0318,133.0417,133.0022,133.0022,340.0
2024-11-01 11:50:00,134.72,134.72,134.43,134.62,1194.0,132.8445,132.8445,132.5585,132.7458,1194.0
2024-11-01 11:55:00,134.51,134.55,134.51,134.55,300.0,132.6374,132.6768,132.6374,132.6768,300.0
2024-11-01 12:00:00,134.51,134.51,134.47,134.47,200.0,132.6374,132.6374,132.5979,132.5979,200.0
2024-11-01 12:05:00,134.37,134.37,134.37,134.37,100.0,132.4993,132.4993,132.4993,132.4993,100.0
2024-11-01 12:10:00,134.38,134.51,134.38,134.51,400.0,132.5092,132.6374,132.5092,132.6374,400.0
2024-11-01 12:15:00,134.29,134.49,134.29,134.49,500.0,132.4204,132.6177,132.4204,132.6177,500.0
2024-11-01 12:20:00,134.49,134.49,134.49,134.49,0.0,132.6177,132.6177,132.6177,132.6177,0.0
2024-11-01 12:25:00,134.43,134.43,134.43,134.43,100.0,132.5585,132.5585,132.5585,132.5585,100.0
2024-11-01 12:30:00,134.38,134.47,134.38,134.47,300.0,132.5092,132.5979,132.5092,132.5979,300.0
2024-11-01 12:35:00,134.51,134.51,134.51,134.51,100.0,132.6374,132.6374,132.6374,132.6374,100.0
2024-11-01 12:40:00,134.27,134.29,134.27,134.29,357.0,132.4007,132.4204,132.4007,132.4204,357.0
2024-11-01 12:45:00,134.29,134.29,134.29,134.29,0.0,132.4204,132.4204,132.4204,132.4204,0.0
2024-11-01 12:50:00,134.29,134.29,134.29,134.29,0.0,132.4204,132.4204,132.4204,132.4204,0.0
2024-11-01 12:55:00,134.11,134.11,134.11,134.11,100.0,132.2429,132.2429,132.2429,132.2429,100.0
2024-11-01 13:00:00,133.86,133.86,133.86,133.86,100.0,131.9964,131.9964,131.9964,131.9964,100.0
2024-11-01 13:05:00,133.8,133.8,133.72,133.76,650.0,131.9373,131.9373,131.8584,131.8978,650.0
2024-11-01 13:10:00,133.76,133.8,133.76,133.8,503.0,131.8978,131.9373,131.8978,131.9373,503.0
2024-11-01 13:15:00,133.78,133.89,133.77,133.89,957.0,131.9175,132.026,131.9077,132.026,957.0
2024-11-01 13:20:00,133.87,133.93,133.87,133.93,501.0,132.0063,132.0655,132.0063,132.0655,501.0
2024-11-01 13:25:00,133.86,133.86,133.75,133.75,300.0,131.9964,131.9964,131.888,131.888,300.0
2024-11-01 13:30:00,133.75,133.75,133.68,133.74,900.0,131.888,131.888,131.8189,131.8781,900.0
2024-11-01 13:35:00,133.55,133.56,133.46,133.46,1310.0,131.6907,131.7006,131.602,131.602,1310.0
2024-11-01 13:40:00,133.49,133.5,133.38,133.38,300.0,131.6316,131.6414,131.5231,131.5231,300.0
2024-11-01 13:45:00,133.36,133.41,133.36,133.41,210.0,131.5034,131.5527,131.5034,131.5527,210.0
2024-11-01 13:50:00,133.41,133.41,133.41,133.41,0.0,131.5527,131.5527,131.5527,131.5527,0.0
2024-11-01 13:55:00,133.78,133.78,133.78,133.78,100.0,131.9175,131.9175,131.9175,131.9175,100.0
2024-11-01 14:00:00,133.78,133.78,133.78,133.78,0.0,131.9175,131.9175,131.9175,131.9175,0.0
2024-11-01 14:05:00,133.73,133.73,133.73,133.73,100.0,131.8682,131.8682,131.8682,131.8682,100.0
2024-11-01 14:10:00,133.54,133.54,133.54,133.54,100.0,131.6809,131.6809,131.6809,131.6809,100.0
2024-11-01 14:15:00,133.58,133.58,133.58,133.58,100.0,131.7203,131.7203,131.7203,131.7203,100.0
2024-11-01 14:20:00,133.77,133.77,133.77,133.77,100.0,131.9077,131.9077,131.9077,131.9077,100.0
2024-11-01 14:25:00,133.77,133.77,133.77,133.77,0.0,131.9077,131.9077,131.9077,131.9077,0.0
2024-11-01 14:30:00,133.66,133.69,133.66,133.69,200.0,131.7992,131.8288,131.7992,131.8288,200.0
2024-11-01 14:35:00,133.6,133.61,133.57,133.61,400.0,131.74,131.7499,131.7105,131.7499,400.0
2024-11-01 14:40:00,133.6,133.6,133.6,133.6,100.0,131.74,131.74,131.74,131.74,100.0
2024-11-01 14:45:00,133.58,133.58,133.46,133.49,1157.0,131.7203,131.7203,131.602,131.6316,1157.0
2024-11-01 14:50:00,133.49,133.53,133.49,133.53,302.0,131.6316,131.671,131.6316,131.671,302.0
2024-11-01 14:55:00,133.46,133.5,133.46,133.5,200.0,131.602,131.6414,131.602,131.6414,200.0
2024-11-01 15:00:00,133.47,133.55,133.47,133.55,657.0,131.6119,131.6907,131.6119,131.6907,657.0
2024-11-01 15:05:00,133.53,133.53,133.52,133.52,200.0,131.671,131.671,131.6612,131.6612,200.0
2024-11-01 15:10:00,133.55,133.67,133.55,133.67,1257.0,131.6907,131.8091,131.6907,131.8091,1257.0
2024-11-01 15:15:00,133.7,133.85,133.65,133.85,701.0,131.8387,131.9866,131.7894,131.9866,701.0
2024-11-01 15:20:00,133.9,133.91,133.83,133.83,800.0,132.0359,132.0457,131.9668,131.9668,800.0
2024-11-01 15:25:00,133.8,133.8,133.73,133.78,500.0,131.9373,131.9373,131.8682,131.9175,500.0
2024-11-01 15:30:00,133.74,133.75,133.67,133.75,1114.0,131.8781,131.888,131.8091,131.888,1114.0
2024-11-01 15:35:00,133.83,133.83,133.6,133.6,430.0,131.9668,131.9668,131.74,131.74,430.0
2024-11-01 15:40:00,133.58,133.66,133.58,133.62,601.0,131.7203,131.7992,131.7203,131.7598,601.0
2024-11-01 15:45:00,133.52,133.52,133.49,133.51,364.0,131.6612,131.6612,131.6316,131.6513,364.0
2024-11-01 15:50:00,133.22,133.3,133.19,133.3,1823.0,131.3653,131.4442,131.3358,131.4442,1823.0
2024-11-01 15:55:00,133.3,133.38,133.16,133.27,4029.0,131.4442,131.5231,131.3062,131.4146,4029.0
2024-11-04 09:30:00,133.67,134.36,133.55,134.36,300.0,131.8091,132.4895,131.6907,132.4895,300.0
2024-11-04 09:35:00,133.83,133.83,133.83,133.83,100.0,131.9668,131.9668,131.9668,131.9668,100.0
2024-11-04 09:40:00,133.55,133.62,133.55,133.62,410.0,131.6907,131.7598,131.6907,131.7598,410.0
2024-11-04 09:45:00,133.86,133.87,133.86,133.87,300.0,131.9964,132.0063,131.9964,132.0063,300.0
2024-11-04 09:50:00,133.76,133.76,133.76,133.76,142.0,131.8978,131.8978,131.8978,131.8978,142.0
2024-11-04 09:55:00,134.09,134.25,134.09,134.25,1011.0,132.2232,132.381,132.2232,132.381,1011.0
2024-11-04 10:00:00,134.29,134.3,134.29,134.3,200.0,132.4204,132.4303,132.4204,132.4303,200.0
2024-11-04 10:05:00,134.39,134.7,134.39,134.47,500.0,132.5191,132.8247,132.5191,132.5979,500.0
2024-11-04 10:10:00,134.47,134.47,134.47,134.47,0.0,132.5979,132.5979,132.5979,132.5979,0.0
2024-11-04 10:15:00,134.41,134.41,134.41,134.41,100.0,132.5388,132.5388,132.5388,132.5388,100.0
2024-11-04 10:20:00,134.41,134.41,134.41,134.41,0.0,132.5388,132.5388,132.5388,132.5388,0.0
2024-11-04 10:25:00,134.41,134.41,134.41,134.41,0.0,132.5388,132.5388,132.5388,132.5388,0.0
2024-11-04 10:30:00,134.41,134.41,134.41,134.41,0.0,132.5388,132.5388,132.5388,132.5388,0.0
2024-11-04 10:35:00,134.7,134.71,134.6,134.6,400.0,132.8247,132.8346,132.7261,132.7261,400.0
2024-11-04 10:40:00,134.53,134.53,134.53,134.53,100.0,132.6571,132.6571,132.6571,132.6571,100.0
2024-11-04 10:45:00,134.41,134.45,134.41,134.45,200.0,132.5388,132.5782,132.5388,132.5782,200.0
2024-11-04 10:50:00,134.69,134.69,134.69,134.69,100.0,132.8149,132.8149,132.8149,132.8149,100.0
2024-11-04 10:55:00,134.69,134.69,134.69,134.69,0.0,132.8149,132.8149,132.8149,132.8149,0.0
2024-11-04 11:00:00,134.63,134.63,134.53,134.53,300.0,132.7557,132.7557,132.6571,132.6571,300.0
2024-11-04 11:05:00,134.6,134.6,134.6,134.6,100.0,132.7261,132.7261,132.7261,132.7261,100.0
2024-11-04 11:10:00,134.6,134.6,134.6,134.6,0.0,132.7261,132.7261,132.7261,132.7261,0.0
2024-11-04 11:15:00,134.5,134.5,134.41,134.41,400.0,132.6275,132.6275,132.5388,132.5388,400.0
2024-11-04 11:20:00,134.43,134.43,134.28,134.35,500.0,132.5585,132.5585,132.4106,132.4796,500.0
2024-11-04 11:25:00,134.28,134.36,134.28,134.36,600.0,132.4106,132.4895,132.4106,132.4895,600.0
2024-11-04 11:30:00,134.4,134.4,134.4,134.4,100.0,132.5289,132.5289,132.5289,132.5289,100.0
2024-11-04 11:35:00,134.28,134.29,134.24,134.29,502.0,132.4106,132.4204,132.3711,132.4204,502.0
2024-11-04 11:40:00,134.29,134.29,134.29,134.29,200.0,132.4204,132.4204,132.4204,132.4204,200.0
2024-11-04 11:45:00,133.99,134.04,133.99,134.04,300.0,132.1246,132.1739,132.1246,132.1739,300.0
2024-11-04 11:50:00,133.99,134.0,133.99,134.0,201.0,132.1246,132.1345,132.1246,132.1345,201.0
2024-11-04 11:55:00,133.85,133.86,133.85,133.86,300.0,131.9866,131.9964,131.9866,131.9964,300.0
2024-11-04 12:00:00,133.94,133.94,133.94,133.94,100.0,132.0753,132.0753,132.0753,132.0753,100.0
2024-11-04 12:05:00,133.9,133.9,133.9,133.9,200.0,132.0359,132.0359,132.0359,132.0359,200.0
2024-11-04 12:10:00,133.88,134.02,133.88,134.02,415.0,132.0162,132.1542,132.0162,132.1542,415.0
2024-11-04 12:15:00,133.95,133.95,133.93,133.93,440.0,132.0852,132.0852,132.0655,132.0655,440.0
2024-11-04 12:20:00,133.95,133.97,133.95,133.97,500.0,132.0852,132.1049,132.0852,132.1049,500.0
2024-11-04 12:25:00,133.94,133.94,133.94,133.94,208.0,132.0753,132.0753,132.0753,132.0753,208.0
2024-11-04 12:30:00,134.16,134.16,134.16,134.16,100.0,132.2923,132.2923,132.2923,132.2923,100.0
2024-11-04 12:35:00,134.16,134.16,134.16,134.16,0.0,132.2923,132.2923,132.2923,132.2923,0.0
2024-11-04 12:40:00,134.16,134.16,134.16,134.16,0.0,132.2923,132.2923,132.2923,132.2923,0.0
2024-11-04 12:45:00,134.25,134.25,134.25,134.25,100.0,132.381,132.381,132.381,132.381,100.0
2024-11-04 12:50:00,134.28,134.28,134.28,134.28,100.0,132.4106,132.4106,132.4106,132.4106,100.0
2024-11-04 12:55:00,134.28,134.28,134.28,134.28,0.0,132.4106,132.4106,132.4106,132.4106,0.0
2024-11-04 13:00:00,134.28,134.28,134.28,134.28,0.0,132.4106,132.4106,132.4106,132.4106,0.0
2024-11-04 13:05:00,134.28,134.28,134.28,134.28,0.0,132.4106,132.4106,132.4106,132.4106,0.0
2024-11-04 13:10:00,134.0,134.0,134.0,134.0,100.0,132.1345,132.1345,132.1345,132.1345,100.0
2024-11-04 13:15:00,134.01,134.07,134.01,134.07,300.0,132.1443,132.2035,132.1443,132.2035,300.0
2024-11-04 13:20:00,134.07,134.07,134.04,134.04,300.0,132.2035,132.2035,132.1739,132.1739,300.0
2024-11-04 13:25:00,134.16,134.26,134.16,134.2,1100.0,132.2923,132.3909,132.2923,132.3317,1100.0
2024-11-04 13:30:00,134.15,134.15,134.15,134.15,100.0,132.2824,132.2824,132.2824,132.2824,100.0
2024-11-04 13:35:00,134.07,134.07,134.07,134.07,100.0,132.2035,132.2035,132.2035,132.2035,100.0
2024-11-04 13:40:00,134.07,134.07,134.07,134.07,0.0,132.2035,132.2035,132.2035,132.2035,0.0
2024-11-04 13:45:00,134.01,134.01,134.01,134.01,100.0,132.1443,132.1443,132.1443,132.1443,100.0
2024-11-04 13:50:00,134.03,134.03,134.03,134.03,100.0,132.1641,132.1641,132.1641,132.1641,100.0
2024-11-04 13:55:00,134.03,134.03,134.03,134.03,0.0,132.1641,132.1641,132.1641,132.1641,0.0
2024-11-04 14:00:00,133.99,133.99,133.99,133.99,300.0,132.1246,132.1246,132.1246,132.1246,300.0
2024-11-04 14:05:00,134.01,134.05,134.01,134.05,200.0,132.1443,132.1838,132.1443,132.1838,200.0
2024-11-04 14:10:00,134.21,134.21,134.12,134.12,740.0,132.3416,132.3416,132.2528,132.2528,740.0
2024-11-04 14:15:00,134.08,134.08,134.08,134.08,100.0,132.2134,132.2134,132.2134,132.2134,100.0
2024-11-04 14:20:00,134.1,134.1,134.1,134.1,100.0,132.2331,132.2331,132.2331,132.2331,100.0
2024-11-04 14:25:00,134.02,134.05,134.0,134.0,700.0,132.1542,132.1838,132.1345,132.1345,700.0
2024-11-04 14:30:00,133.99,134.0,133.89,133.89,400.0,132.1246,132.1345,132.026,132.026,400.0
2024-11-04 14:35:00,133.9,133.9,133.86,133.86,200.0,132.0359,132.0359,131.9964,131.9964,200.0
2024-11-04 14:40:00,133.83,133.85,133.83,133.83,400.0,131.9668,131.9866,131.9668,131.9668,400.0
2024-11-04 14:45:00,133.84,133.84,133.79,133.79,900.0,131.9767,131.9767,131.9274,131.9274,900.0
2024-11-04 14:50:00,133.8,133.8,133.8,133.8,297.0,131.9373,131.9373,131.9373,131.9373,297.0
2024-11-04 14:55:00,133.77,133.77,133.75,133.76,400.0,131.9077,131.9077,131.888,131.8978,400.0
2024-11-04 15:00:00,133.79,133.79,133.79,133.79,100.0,131.9274,131.9274,131.9274,131.9274,100.0
2024-11-04 15:05:00,133.86,133.89,133.86,133.88,500.0,131.9964,132.026,131.9964,132.0162,500.0
2024-11-04 15:10:00,133.9,133.9,133.89,133.89,200.0,132.0359,132.0359,132.026,132.026,200.0
2024-11-04 15:15:00,133.85,133.85,133.83,133.83,500.0,131.9866,131.9866,131.9668,131.9668,500.0
2024-11-04 15:20:00,133.81,133.81,133.81,133.81,100.0,131.9471,131.9471,131.9471,131.9471,100.0
2024-11-04 15:25:00,133.72,133.72,133.72,133.72,100.0,131.8584,131.8584,131.8584,131.8584,100.0
2024-11-04 15:30:00,133.75,133.76,133.73,133.76,400.0,131.888,131.8978,131.8682,131.8978,400.0
2024-11-04 15:35:00,133.8,133.8,133.68,133.68,400.0,131.9373,131.9373,131.8189,131.8189,400.0
2024-11-04 15:40:00,133.65,133.7,133.65,133.68,1000.0,131.7894,131.8387,131.7894,131.8189,1000.0
2024-11-04 15:45:00,133.67,133.97,133.67,133.97,700.0,131.8091,132.1049,131.8091,132.1049,700.0
2024-11-04 15:50:00,134.03,134.21,134.03,134.05,2100.0,132.1641,132.3416,132.1641,132.1838,2100.0
2024-11-04 15:55:00,134.09,134.4,134.09,134.34,6100.0,132.2232,132.5289,132.2232,132.4697,6100.0
2024-11-05 09:30:00,133.66,133.7,133.34,133.62,601.0,131.7992,131.8387,131.4837,131.7598,601.0
2024-11-05 09:35:00,133.82,133.82,133.65,133.65,200.0,131.957,131.957,131.7894,131.7894,200.0
2024-11-05 09:40:00,133.75,133.76,133.4,133.46,802.0,131.888,131.8978,131.5428,131.602,802.0
2024-11-05 09:45:00,133.46,133.46,133.46,133.46,0.0,131.602,131.602,131.602,131.602,0.0
2024-11-05 09:50:00,133.55,133.66,133.39,133.66,500.0,131.6907,131.7992,131.533,131.7992,500.0
2024-11-05 09:55:00,133.69,133.69,133.69,133.69,162.0,131.8288,131.8288,131.8288,131.8288,162.0
2024-11-05 10:00:00,133.33,133.45,133.24,133.45,995.0,131.4738,131.5921,131.3851,131.5921,995.0
2024-11-05 10:05:00,133.4,133.53,133.4,133.53,600.0,131.5428,131.671,131.5428,131.671,600.0
2024-11-05 10:10:00,133.62,133.68,133.62,133.68,792.0,131.7598,131.8189,131.7598,131.8189,792.0
2024-11-05 10:15:00,133.36,133.36,133.26,133.26,1000.0,131.5034,131.5034,131.4048,131.4048,1000.0
2024-11-05 10:20:00,133.4,133.42,133.28,133.38,600.0,131.5428,131.5626,131.4245,131.5231,600.0
2024-11-05 10:25:00,133.44,133.51,133.42,133.51,1225.0,131.5823,131.6513,131.5626,131.6513,1225.0
2024-11-05 10:30:00,133.57,133.87,133.57,133.82,1596.0,131.7105,132.0063,131.7105,131.957,1596.0
2024-11-05 10:35:00,133.76,133.92,133.76,133.87,740.0,131.8978,132.0556,131.8978,132.0063,740.0
2024-11-05 10:40:00,133.82,133.88,133.82,133.85,510.0,131.957,132.0162,131.957,131.9866,510.0
2024-11-05 10:45:00,133.87,134.0,133.87,133.88,3054.0,132.0063,132.1345,132.0063,132.0162,3054.0
2024-11-05 10:50:00,134.01,134.01,133.97,133.97,525.0,132.1443,132.1443,132.1049,132.1049,525.0
2024-11-05 10:55:00,133.8,133.9,133.8,133.9,204.0,131.9373,132.0359,131.9373,132.0359,204.0
2024-11-05 11:00:00,133.92,133.98,133.88,133.88,500.0,132.0556,132.1148,132.0162,132.0162,500.0
2024-11-05 11:05:00,133.88,133.88,133.88,133.88,0.0,132.0162,132.0162,132.0162,132.0162,0.0
2024-11-05 11:10:00,133.72,133.72,133.65,133.65,300.0,131.8584,131.8584,131.7894,131.7894,300.0
2024-11-05 11:15:00,133.47,133.47,133.47,133.47,200.0,131.6119,131.6119,131.6119,131.6119,200.0
2024-11-05 11:20:00,133.53,133.56,133.53,133.56,300.0,131.671,131.7006,131.671,131.7006,300.0
2024-11-05 11:25:00,133.57,133.57,133.57,133.57,200.0,131.7105,131.7105,131.7105,131.7105,200.0
2024-11-05 11:30:00,133.56,133.59,133.56,133.56,300.0,131.7006,131.7302,131.7006,131.7006,300.0
2024-11-05 11:35:00,133.56,133.56,133.56,133.56,300.0,131.7006,131.7006,131.7006,131.7006,300.0
2024-11-05 11:40:00,133.58,133.64,133.58,133.64,456.0,131.7203,131.7795,131.7203,131.7795,456.0
2024-11-05 11:45:00,133.69,133.69,133.69,133.69,100.0,131.8288,131.8288,131.8288,131.8288,100.0
2024-11-05 11:50:00,133.76,133.76,133.76,133.76,100.0,131.8978,131.8978,131.8978,131.8978,100.0
2024-11-05 11:55:00,133.79,133.79,133.79,133.79,200.0,131.9274,131.9274,131.9274,131.9274,200.0
2024-11-05 12:00:00,133.76,133.76,133.66,133.66,400.0,131.8978,131.8978,131.7992,131.7992,400.0
2024-11-05 12:05:00,133.67,133.67,133.67,133.67,100.0,131.8091,131.8091,131.8091,131.8091,100.0
2024-11-05 12:10:00,133.72,133.78,133.72,133.78,300.0,131.8584,131.9175,131.8584,131.9175,300.0
2024-11-05 12:15:00,133.81,134.01,133.81,134.01,300.0,131.9471,132.1443,131.9471,132.1443,300.0
2024-11-05 12:20:00,133.93,133.93,133.93,133.93,200.0,132.0655,132.0655,132.0655,132.0655,200.0
2024-11-05 12:25:00,133.8,133.8,133.8,133.8,200.0,131.9373,131.9373,131.9373,131.9373,200.0
2024-11-05 12:30:00,133.86,133.86,133.82,133.82,200.0,131.9964,131.9964,131.957,131.957,200.0
2024-11-05 12:35:00,133.8,133.8,133.76,133.76,200.0,131.9373,131.9373,131.8978,131.8978,200.0
2024-11-05 12:40:00,133.77,133.77,133.76,133.76,300.0,131.9077,131.9077,131.8978,131.8978,300.0
2024-11-05 12:45:00,133.75,133.75,133.7,133.7,456.0,131.888,131.888,131.8387,131.8387,456.0
2024-11-05 12:50:00,133.7,133.7,133.7,133.7,0.0,131.8387,131.8387,131.8387,131.8387,0.0
2024-11-05 12:55:00,133.77,133.77,133.77,133.77,100.0,131.9077,131.9077,131.9077,131.9077,100.0
2024-11-05 13:00:00,133.8,133.8,133.8,133.8,200.0,131.9373,131.9373,131.9373,131.9373,200.0
2024-11-05 13:05:00,133.75,133.76,133.75,133.76,600.0,131.888,131.8978,131.888,131.8978,600.0
2024-11-05 13:10:00,133.89,133.91,133.89,133.9,306.0,132.026,132.0457,132.026,132.0359,306.0
2024-11-05 13:15:00,133.95,134.0,133.95,133.97,300.0,132.0852,132.1345,132.0852,132.1049,300.0
2024-11-05 13:20:00,133.96,133.96,133.96,133.96,100.0,132.095,132.095,132.095,132.095,100.0
2024-11-05 13:25:00,134.06,134.07,134.06,134.07,200.0,132.1936,132.2035,132.1936,132.2035,200.0
2024-11-05 13:30:00,134.14,134.14,133.97,133.97,400.0,132.2725,132.2725,132.1049,132.1049,400.0
2024-11-05 13:35:00,133.98,134.0,133.93,133.93,700.0,132.1148,132.1345,132.0655,132.0655,700.0
2024-11-05 13:40:00,134.11,134.11,134.11,134.11,100.0,132.2429,132.2429,132.2429,132.2429,100.0
2024-11-05 13:45:00,134.11,134.11,134.11,134.11,0.0,132.2429,132.2429,132.2429,132.2429,0.0
2024-11-05 13:50:00,133.87,133.87,133.87,133.87,200.0,132.0063,132.0063,132.0063,132.0063,200.0
2024-11-05 13:55:00,133.87,133.87,133.87,133.87,0.0,132.0063,132.0063,132.0063,132.0063,0.0
2024-11-05 14:00:00,134.2,134.2,134.17,134.18,300.0,132.3317,132.3317,132.3021,132.312,300.0
2024-11-05 14:05:00,134.09,134.12,134.02,134.12,657.0,132.2232,132.2528,132.1542,132.2528,657.0
2024-11-05 14:10:00,134.08,134.08,134.07,134.07,204.0,132.2134,132.2134,132.2035,132.2035,204.0
2024-11-05 14:15:00,134.05,134.09,134.05,134.09,300.0,132.1838,132.2232,132.1838,132.2232,300.0
2024-11-05 14:20:00,134.19,134.19,134.19,134.19,100.0,132.3218,132.3218,132.3218,132.3218,100.0
2024-11-05 14:25:00,134.26,134.26,134.14,134.14,200.0,132.3909,132.3909,132.2725,132.2725,200.0
2024-11-05 14:30:00,134.14,134.14,134.08,134.08,200.0,132.2725,132.2725,132.2134,132.2134,200.0
2024-11-05 14:35:00,134.08,134.09,134.07,134.07,300.0,132.2134,132.2232,132.2035,132.2035,300.0
2024-11-05 14:40:00,134.18,134.18,134.15,134.15,200.0,132.312,132.312,132.2824,132.2824,200.0
2024-11-05 14:45:00,134.13,134.28,134.13,134.28,1100.0,132.2627,132.4106,132.2627,132.4106,1100.0
2024-11-05 14:50:00,134.36,134.36,134.27,134.27,1172.0,132.4895,132.4895,132.4007,132.4007,1172.0
2024-11-05 14:55:00,134.29,134.32,134.29,134.32,200.0,132.4204,132.45,132.4204,132.45,200.0
2024-11-05 15:00:00,134.31,134.41,134.29,134.41,1053.0,132.4402,132.5388,132.4204,132.5388,1053.0
2024-11-05 15:05:00,134.42,134.42,134.4,134.41,511.0,132.5486,132.5486,132.5289,132.5388,511.0
2024-11-05 15:10:00,134.41,134.41,134.34,134.34,430.0,132.5388,132.5388,132.4697,132.4697,430.0
2024-11-05 15:15:00,134.34,134.34,134.29,134.29,405.0,132.4697,132.4697,132.4204,132.4204,405.0
2024-11-05 15:20:00,134.24,134.24,134.21,134.21,200.0,132.3711,132.3711,132.3416,132.3416,200.0
2024-11-05 15:25:00,134.11,134.18,134.11,134.18,500.0,132.2429,132.312,132.2429,132.312,500.0
2024-11-05 15:30:00,134.23,134.23,134.23,134.23,200.0,132.3613,132.3613,132.3613,132.3613,200.0
2024-11-05 15:35:00,134.24,134.29,134.21,134.21,538.0,132.3711,132.4204,132.3416,132.3416,538.0
2024-11-05 15:40:00,134.33,134.6,134.31,134.53,1427.0,132.4599,132.7261,132.4402,132.6571,1427.0
2024-11-05 15:45:00,134.49,134.67,134.48,134.67,960.0,132.6177,132.7952,132.6078,132.7952,960.0
2024-11-05 15:50:00,134.69,135.0,134.66,134.98,1583.0,132.8149,133.1206,132.7853,133.1008,1583.0
2024-11-05 15:55:00,135.03,135.16,134.97,135.09,6964.0,133.1501,133.2783,133.091,133.2093,6964.0
2024-11-06 09:30:00,134.9,134.92,134.81,134.92,438.0,133.022,133.0417,132.9332,133.0417,438.0
2024-11-06 09:35:00,134.92,134.92,134.92,134.92,0.0,133.0417,133.0417,133.0417,133.0417,0.0
2024-11-06 09:40:00,133.6,133.66,133.3,133.3,700.0,131.74,131.7992,131.4442,131.4442,700.0
2024-11-06 09:45:00,132.83,132.83,132.83,132.83,100.0,130.9808,130.9808,130.9808,130.9808,100.0
2024-11-06 09:50:00,132.7,133.03,132.7,133.0,592.0,130.8526,131.178,130.8526,131.1484,592.0
2024-11-06 09:55:00,132.77,133.08,132.77,133.08,200.0,130.9216,131.2273,130.9216,131.2273,200.0
2024-11-06 10:00:00,133.13,133.95,133.13,133.95,200.0,131.2766,132.0852,131.2766,132.0852,200.0
2024-11-06 10:05:00,134.12,134.39,134.12,134.39,850.0,132.2528,132.5191,132.2528,132.5191,850.0
2024-11-06 10:10:00,134.39,134.39,134.39,134.39,0.0,132.5191,132.5191,132.5191,132.5191,0.0
2024-11-06 10:15:00,134.34,134.34,134.23,134.34,651.0,132.4697,132.4697,132.3613,132.4697,651.0
2024-11-06 10:20:00,134.34,134.34,134.34,134.34,0.0,132.4697,132.4697,132.4697,132.4697,0.0
2024-11-06 10:25:00,134.14,134.14,134.14,134.14,100.0,132.2725,132.2725,132.2725,132.2725,100.0
2024-11-06 10:30:00,134.0,134.01,133.74,133.74,500.0,132.1345,132.1443,131.8781,131.8781,500.0
2024-11-06 10:35:00,133.04,133.33,133.04,133.31,457.0,131.1878,131.4738,131.1878,131.4541,457.0
2024-11-06 10:40:00,133.47,133.47,133.47,133.47,100.0,131.6119,131.6119,131.6119,131.6119,100.0
2024-11-06 10:45:00,132.55,132.69,132.55,132.69,200.0,130.7047,130.8427,130.7047,130.8427,200.0
2024-11-06 10:50:00,132.64,132.65,132.64,132.65,200.0,130.7934,130.8033,130.7934,130.8033,200.0
2024-11-06 10:55:00,132.52,132.56,132.45,132.45,500.0,130.6751,130.7145,130.6061,130.6061,500.0
2024-11-06 11:00:00,132.66,132.66,132.66,132.66,100.0,130.8131,130.8131,130.8131,130.8131,100.0
2024-11-06 11:05:00,132.66,132.66,132.66,132.66,0.0,130.8131,130.8131,130.8131,130.8131,0.0
2024-11-06 11:10:00,132.61,132.62,132.53,132.55,800.0,130.7638,130.7737,130.6849,130.7047,800.0
2024-11-06 11:15:00,132.4,132.49,132.4,132.49,500.0,130.5568,130.6455,130.5568,130.6455,500.0
2024-11-06 11:20:00,132.4,132.4,132.4,132.4,100.0,130.5568,130.5568,130.5568,130.5568,100.0
2024-11-06 11:25:00,132.4,132.4,132.09,132.33,800.0,130.5568,130.5568,130.2511,130.4877,800.0
2024-11-06 11:30:00,132.39,132.55,132.39,132.47,857.0,130.5469,130.7047,130.5469,130.6258,857.0
2024-11-06 11:35:00,132.37,132.37,132.0,132.07,1700.0,130.5272,130.5272,130.1623,130.2313,1700.0
2024-11-06 11:40:00,132.1,132.1,132.1,132.1,100.0,130.2609,130.2609,130.2609,130.2609,100.0
2024-11-06 11:45:00,131.71,131.85,131.6,131.85,400.0,129.8764,130.0144,129.7679,130.0144,400.0
2024-11-06 11:50:00,131.82,131.82,131.82,131.82,100.0,129.9848,129.9848,129.9848,129.9848,100.0
2024-11-06 11:55:00,131.82,131.82,131.82,131.82,0.0,129.9848,129.9848,129.9848,129.9848,0.0
2024-11-06 12:00:00,131.81,132.0,131.81,132.0,500.0,129.975,130.1623,129.975,130.1623,500.0
2024-11-06 12:05:00,132.06,132.06,132.06,132.06,100.0,130.2215,130.2215,130.2215,130.2215,100.0
2024-11-06 12:10:00,132.08,132.31,132.08,132.31,451.0,130.2412,130.468,130.2412,130.468,451.0
2024-11-06 12:15:00,132.2,132.2,132.16,132.16,200.0,130.3595,130.3595,130.3201,130.3201,200.0
2024-11-06 12:20:00,131.91,131.91,131.91,131.91,100.0,130.0736,130.0736,130.0736,130.0736,100.0
2024-11-06 12:25:00,131.6,131.78,131.6,131.78,200.0,129.7679,129.9454,129.7679,129.9454,200.0
2024-11-06 12:30:00,131.78,131.84,131.58,131.58,800.0,129.9454,130.0046,129.7482,129.7482,800.0
2024-11-06 12:35:00,131.58,131.58,131.58,131.58,0.0,129.7482,129.7482,129.7482,129.7482,0.0
2024-11-06 12:40:00,131.55,131.55,131.55,131.55,100.0,129.7186,129.7186,129.7186,129.7186,100.0
2024-11-06 12:45:00,131.43,131.64,131.43,131.64,500.0,129.6003,129.8073,129.6003,129.8073,500.0
2024-11-06 12:50:00,131.63,131.77,131.61,131.7,400.0,129.7975,129.9355,129.7778,129.8665,400.0
2024-11-06 12:55:00,131.8,131.8,131.72,131.72,300.0,129.9651,129.9651,129.8862,129.8862,300.0
2024-11-06 13:00:00,131.61,131.63,131.55,131.55,600.0,129.7778,129.7975,129.7186,129.7186,600.0
2024-11-06 13:05:00,131.56,131.56,131.56,131.56,200.0,129.7284,129.7284,129.7284,129.7284,200.0
2024-11-06 13:10:00,132.1,132.12,132.1,132.12,200.0,130.2609,130.2807,130.2609,130.2807,200.0
2024-11-06 13:15:00,132.04,132.04,132.0,132.01,300.0,130.2018,130.2018,130.1623,130.1722,300.0
2024-11-06 13:20:00,132.02,132.02,131.85,131.85,284.0,130.182,130.182,130.0144,130.0144,284.0
2024-11-06 13:25:00,131.57,131.57,131.44,131.5,1000.0,129.7383,129.7383,129.6101,129.6693,1000.0
2024-11-06 13:30:00,131.41,131.47,131.41,131.47,500.0,129.5805,129.6397,129.5805,129.6397,500.0
2024-11-06 13:35:00,131.44,131.49,131.28,131.28,300.0,129.6101,129.6594,129.4523,129.4523,300.0
2024-11-06 13:40:00,131.4,131.4,131.37,131.37,374.0,129.5707,129.5707,129.5411,129.5411,374.0
2024-11-06 13:45:00,131.37,131.52,131.35,131.5,500.0,129.5411,129.689,129.5214,129.6693,500.0
2024-11-06 13:50:00,131.57,131.79,131.57,131.79,707.0,129.7383,129.9552,129.7383,129.9552,707.0
2024-11-06 13:55:00,131.78,131.78,131.78,131.78,300.0,129.9454,129.9454,129.9454,129.9454,300.0
2024-11-06 14:00:00,131.84,132.54,131.84,132.47,1769.0,130.0046,130.6948,130.0046,130.6258,1769.0
2024-11-06 14:05:00,132.49,132.49,132.49,132.49,100.0,130.6455,130.6455,130.6455,130.6455,100.0
2024-11-06 14:10:00,132.49,132.49,132.49,132.49,0.0,130.6455,130.6455,130.6455,130.6455,0.0
2024-11-06 14:15:00,132.62,132.62,132.48,132.48,600.0,130.7737,130.7737,130.6356,130.6356,600.0
2024-11-06 14:20:00,132.47,132.47,132.47,132.47,100.0,130.6258,130.6258,130.6258,130.6258,100.0
2024-11-06 14:25:00,132.68,132.68,132.68,132.68,100.0,130.8329,130.8329,130.8329,130.8329,100.0
2024-11-06 14:30:00,132.43,132.43,132.43,132.43,100.0,130.5863,130.5863,130.5863,130.5863,100.0
2024-11-06 14:35:00,132.51,132.51,132.5,132.5,200.0,130.6652,130.6652,130.6554,130.6554,200.0
2024-11-06 14:40:00,132.45,132.45,132.4,132.4,200.0,130.6061,130.6061,130.5568,130.5568,200.0
2024-11-06 14:45:00,132.45,132.46,132.35,132.35,500.0,130.6061,130.6159,130.5075,130.5075,500.0
2024-11-06 14:50:00,132.27,132.29,132.25,132.28,900.0,130.4286,130.4483,130.4088,130.4384,900.0
2024-11-06 14:55:00,132.28,132.35,132.28,132.35,600.0,130.4384,130.5075,130.4384,130.5075,600.0
2024-11-06 15:00:00,132.29,132.4,132.29,132.39,1000.0,130.4483,130.5568,130.4483,130.5469,1000.0
2024-11-06 15:05:00,132.38,132.71,132.38,132.71,1600.0,130.537,130.8624,130.537,130.8624,1600.0
2024-11-06 15:10:00,132.65,132.88,132.65,132.87,1300.0,130.8033,131.0301,130.8033,131.0202,1300.0
2024-11-06 15:15:00,132.86,132.9,132.8,132.9,1000.0,131.0104,131.0498,130.9512,131.0498,1000.0
2024-11-06 15:20:00,132.95,133.07,132.95,133.07,800.0,131.0991,131.2174,131.0991,131.2174,800.0
2024-11-06 15:25:00,133.08,133.14,133.08,133.1,1194.0,131.2273,131.2865,131.2273,131.247,1194.0
2024-11-06 15:30:00,133.14,133.37,133.14,133.31,1310.0,131.2865,131.5133,131.2865,131.4541,1310.0
2024-11-06 15:35:00,133.28,133.28,133.2,133.2,337.0,131.4245,131.4245,131.3456,131.3456,337.0
2024-11-06 15:40:00,133.23,133.39,133.23,133.34,500.0,131.3752,131.533,131.3752,131.4837,500.0
2024-11-06 15:45:00,133.25,133.41,133.21,133.28,2600.0,131.3949,131.5527,131.3555,131.4245,2600.0
2024-11-06 15:50:00,133.32,133.68,133.32,133.65,1400.0,131.4639,131.8189,131.4639,131.7894,1400.0
2024-11-06 15:55:00,133.63,133.78,133.54,133.67,9797.0,131.7696,131.9175,131.6809,131.8091,9797.0
2024-11-07 09:30:00,134.02,134.02,134.02,134.02,100.0,132.1542,132.1542,132.1542,132.1542,100.0
2024-11-07 09:35:00,134.0,134.0,133.57,133.57,423.0,132.1345,132.1345,131.7105,131.7105,423.0
2024-11-07 09:40:00,133.57,133.57,133.57,133.57,0.0,131.7105,131.7105,131.7105,131.7105,0.0
2024-11-07 09:45:00,133.57,133.57,133.57,133.57,0.0,131.7105,131.7105,131.7105,131.7105,0.0
2024-11-07 09:50:00,134.67,134.67,134.46,134.46,600.0,132.7952,132.7952,132.5881,132.5881,600.0
2024-11-07 09:55:00,134.51,134.51,134.43,134.43,200.0,132.6374,132.6374,132.5585,132.5585,200.0
2024-11-07 10:00:00,134.16,134.33,134.16,134.33,500.0,132.2923,132.4599,132.2923,132.4599,500.0
2024-11-07 10:05:00,134.49,134.49,134.42,134.42,200.0,132.6177,132.6177,132.5486,132.5486,200.0
2024-11-07 10:10:00,134.68,134.68,134.56,134.56,484.0,132.805,132.805,132.6867,132.6867,484.0
2024-11-07 10:15:00,134.56,134.56,134.56,134.56,0.0,132.6867,132.6867,132.6867,132.6867,0.0
2024-11-07 10:20:00,134.44,134.65,134.44,134.63,600.0,132.5684,132.7754,132.5684,132.7557,600.0
2024-11-07 10:25:00,134.63,134.63,134.63,134.63,0.0,132.7557,132.7557,132.7557,132.7557,0.0
2024-11-07 10:30:00,134.63,134.63,134.63,134.63,0.0,132.7557,132.7557,132.7557,132.7557,0.0
2024-11-07 10:35:00,135.22,135.22,135.05,135.05,400.0,133.3375,133.3375,133.1699,133.1699,400.0
2024-11-07 10:40:00,135.05,135.05,135.05,135.05,0.0,133.1699,133.1699,133.1699,133.1699,0.0
2024-11-07 10:45:00,135.32,135.32,135.32,135.32,400.0,133.4361,133.4361,133.4361,133.4361,400.0
2024-11-07 10:50:00,135.36,135.47,135.34,135.47,600.0,133.4755,133.584,133.4558,133.584,600.0
2024-11-07 10:55:00,135.62,135.67,135.58,135.67,800.0,133.7319,133.7812,133.6925,133.7812,800.0
2024-11-07 11:00:00,135.7,135.71,135.6,135.71,500.0,133.8108,133.8207,133.7122,133.8207,500.0
2024-11-07 11:05:00,135.52,135.61,135.52,135.52,300.0,133.6333,133.7221,133.6333,133.6333,300.0
2024-11-07 11:10:00,135.72,135.74,135.72,135.74,200.0,133.8305,133.8503,133.8305,133.8503,200.0
2024-11-07 11:15:00,136.09,136.09,136.09,136.09,100.0,134.1954,134.1954,134.1954,134.1954,100.0
2024-11-07 11:20:00,136.09,136.09,135.95,135.95,1064.0,134.1954,134.1954,134.0573,134.0573,1064.0
2024-11-07 11:25:00,135.87,135.87,135.86,135.86,200.0,133.9784,133.9784,133.9686,133.9686,200.0
2024-11-07 11:30:00,136.03,136.16,136.03,136.14,421.0,134.1362,134.2644,134.1362,134.2447,421.0
2024-11-07 11:35:00,136.13,136.13,136.05,136.05,201.0,134.2348,134.2348,134.1559,134.1559,201.0
2024-11-07 11:40:00,135.84,136.03,135.83,136.03,606.0,133.9489,134.1362,133.939,134.1362,606.0
2024-11-07 11:45:00,136.09,136.09,136.09,136.09,136.0,134.1954,134.1954,134.1954,134.1954,136.0
2024-11-07 11:50:00,136.32,136.32,136.32,136.32,100.0,134.4222,134.4222,134.4222,134.4222,100.0
2024-11-07 11:55:00,136.29,136.29,136.2,136.2,300.0,134.3926,134.3926,134.3039,134.3039,300.0
2024-11-07 12:00:00,136.19,136.45,136.19,136.42,422.0,134.294,134.5504,134.294,134.5208,422.0
2024-11-07 12:05:00,136.42,136.42,136.42,136.42,0.0,134.5208,134.5208,134.5208,134.5208,0.0
2024-11-07 12:10:00,136.57,136.58,136.55,136.57,525.0,134.6687,134.6786,134.649,134.6687,525.0
2024-11-07 12:15:00,136.53,136.62,136.49,136.49,300.0,134.6293,134.718,134.5898,134.5898,300.0
2024-11-07 12:20:00,136.47,136.47,136.47,136.47,100.0,134.5701,134.5701,134.5701,134.5701,100.0
2024-11-07 12:25:00,136.67,136.7,136.67,136.7,200.0,134.7673,134.7969,134.7673,134.7969,200.0
2024-11-07 12:30:00,136.76,136.84,136.75,136.84,400.0,134.8561,134.9349,134.8462,134.9349,400.0
2024-11-07 12:35:00,136.81,136.87,136.81,136.87,200.0,134.9054,134.9645,134.9054,134.9645,200.0
2024-11-07 12:40:00,136.89,136.89,136.89,136.89,100.0,134.9842,134.9842,134.9842,134.9842,100.0
2024-11-07 12:45:00,136.72,136.72,136.72,136.72,100.0,134.8166,134.8166,134.8166,134.8166,100.0
2024-11-07 12:50:00,136.74,136.74,136.74,136.74,100.0,134.8363,134.8363,134.8363,134.8363,100.0
2024-11-07 12:55:00,136.74,136.74,136.74,136.74,0.0,134.8363,134.8363,134.8363,134.8363,0.0
2024-11-07 13:00:00,136.56,136.56,136.55,136.55,257.0,134.6588,134.6588,134.649,134.649,257.0
2024-11-07 13:05:00,136.43,136.43,136.43,136.43,100.0,134.5306,134.5306,134.5306,134.5306,100.0
2024-11-07 13:10:00,136.19,136.19,136.18,136.18,300.0,134.294,134.294,134.2841,134.2841,300.0
2024-11-07 13:15:00,136.23,136.28,136.23,136.23,300.0,134.3334,134.3827,134.3334,134.3334,300.0
2024-11-07 13:20:00,136.21,136.21,136.11,136.11,391.0,134.3137,134.3137,134.2151,134.2151,391.0
2024-11-07 13:25:00,136.32,136.32,136.26,136.26,200.0,134.4222,134.4222,134.363,134.363,200.0
2024-11-07 13:30:00,136.25,136.25,136.25,136.25,100.0,134.3532,134.3532,134.3532,134.3532,100.0
2024-11-07 13:35:00,136.19,136.23,136.19,136.23,200.0,134.294,134.3334,134.294,134.3334,200.0
2024-11-07 13:40:00,136.28,136.28,136.24,136.24,278.0,134.3827,134.3827,134.3433,134.3433,278.0
2024-11-07 13:45:00,136.24,136.24,136.24,136.24,0.0,134.3433,134.3433,134.3433,134.3433,0.0
2024-11-07 13:50:00,136.09,136.14,136.02,136.14,600.0,134.1954,134.2447,134.1264,134.2447,600.0
2024-11-07 13:55:00,136.16,136.16,136.11,136.11,600.0,134.2644,134.2644,134.2151,134.2151,600.0
2024-11-07 14:00:00,136.01,136.14,136.0,136.03,744.0,134.1165,134.2447,134.1066,134.1362,744.0
2024-11-07 14:05:00,135.67,135.79,135.67,135.79,200.0,133.7812,133.8996,133.7812,133.8996,200.0
2024-11-07 14:10:00,135.75,135.93,135.75,135.93,525.0,133.8601,134.0376,133.8601,134.0376,525.0
2024-11-07 14:15:00,136.04,136.04,136.04,136.04,100.0,134.1461,134.1461,134.1461,134.1461,100.0
2024-11-07 14:20:00,136.04,136.04,136.04,136.04,0.0,134.1461,134.1461,134.1461,134.1461,0.0
2024-11-07 14:25:00,136.34,136.39,136.34,136.39,300.0,134.4419,134.4912,134.4419,134.4912,300.0
2024-11-07 14:30:00,136.49,136.58,136.49,136.49,491.0,134.5898,134.6786,134.5898,134.5898,491.0
2024-11-07 14:35:00,136.49,136.59,136.49,136.59,400.0,134.5898,134.6884,134.5898,134.6884,400.0
2024-11-07 14:40:00,136.54,136.54,136.23,136.36,600.0,134.6391,134.6391,134.3334,134.4616,600.0
2024-11-07 14:45:00,136.55,136.72,136.55,136.72,300.0,134.649,134.8166,134.649,134.8166,300.0
2024-11-07 14:50:00,136.72,136.74,136.54,136.54,600.0,134.8166,134.8363,134.6391,134.6391,600.0
2024-11-07 14:55:00,136.51,136.54,136.37,136.54,800.0,134.6095,134.6391,134.4715,134.6391,800.0
2024-11-07 15:00:00,136.61,136.65,136.61,136.63,500.0,134.7081,134.7476,134.7081,134.7279,500.0
2024-11-07 15:05:00,136.63,136.63,136.54,136.54,500.0,134.7279,134.7279,134.6391,134.6391,500.0
2024-11-07 15:10:00,136.55,136.69,136.55,136.67,500.0,134.649,134.787,134.649,134.7673,500.0
2024-11-07 15:15:00,136.84,136.89,136.84,136.89,300.0,134.9349,134.9842,134.9349,134.9842,300.0
2024-11-07 15:20:00,136.93,136.99,136.8,136.84,900.0,135.0237,135.0829,134.8955,134.9349,900.0
2024-11-07 15:25:00,136.98,137.02,136.96,137.02,336.0,135.073,135.1124,135.0533,135.1124,336.0
2024-11-07 15:30:00,137.02,137.13,137.02,137.12,500.0,135.1124,135.2209,135.1124,135.211,500.0
2024-11-07 15:35:00,137.24,137.26,137.07,137.13,1499.0,135.3294,135.3491,135.1617,135.2209,1499.0
2024-11-07 15:40:00,137.12,137.28,137.12,137.28,500.0,135.211,135.3688,135.211,135.3688,500.0
2024-11-07 15:45:00,137.23,137.48,137.23,137.4,1790.0,135.3195,135.566,135.3195,135.4871,1790.0
2024-11-07 15:50:00,137.38,137.38,137.13,137.13,1031.0,135.4674,135.4674,135.2209,135.2209,1031.0
2024-11-07 15:55:00,137.14,137.24,136.94,136.95,7906.0,135.2308,135.3294,135.0335,135.0434,7906.0
2024-11-08 09:30:00,138.47,138.47,138.38,138.38,300.0,136.5422,136.5422,136.4535,136.4535,300.0
2024-11-08 09:35:00,138.34,138.34,138.34,138.34,100.0,136.4141,136.4141,136.4141,136.4141,100.0
2024-11-08 09:40:00,138.8,138.8,138.6,138.6,200.0,136.8677,136.8677,136.6704,136.6704,200.0
2024-11-08 09:45:00,138.94,138.94,138.94,138.94,100.0,137.0057,137.0057,137.0057,137.0057,100.0
2024-11-08 09:50:00,138.82,138.98,138.82,138.92,500.0,136.8874,137.0451,136.8874,136.986,500.0
2024-11-08 09:55:00,139.14,139.17,139.14,139.17,400.0,137.2029,137.2325,137.2029,137.2325,400.0
2024-11-08 10:00:00,139.29,139.43,139.29,139.32,400.0,137.3508,137.4889,137.3508,137.3804,400.0
2024-11-08 10:05:00,139.38,139.54,139.38,139.54,300.0,137.4396,137.5974,137.4396,137.5974,300.0
2024-11-08 10:10:00,139.73,139.8,139.73,139.8,211.0,137.7847,137.8537,137.7847,137.8537,211.0
2024-11-08 10:15:00,139.68,139.7,139.68,139.7,200.0,137.7354,137.7551,137.7354,137.7551,200.0
2024-11-08 10:20:00,139.92,140.0,139.92,139.98,2844.0,137.9721,138.0509,137.9721,138.0312,2844.0
2024-11-08 10:25:00,139.96,140.09,139.95,140.09,1072.0,138.0115,138.1397,138.0016,138.1397,1072.0
2024-11-08 10:30:00,140.18,140.18,139.96,139.96,398.0,138.2284,138.2284,138.0115,138.0115,398.0
2024-11-08 10:35:00,139.99,140.0,139.8,139.88,1114.0,138.0411,138.0509,137.8537,137.9326,1114.0
2024-11-08 10:40:00,139.96,139.99,139.96,139.99,200.0,138.0115,138.0411,138.0115,138.0411,200.0
2024-11-08 10:45:00,139.9,139.9,139.9,139.9,200.0,137.9523,137.9523,137.9523,137.9523,200.0
2024-11-08 10:50:00,139.86,139.86,139.8,139.8,300.0,137.9129,137.9129,137.8537,137.8537,300.0
2024-11-08 10:55:00,139.87,139.9,139.87,139.9,430.0,137.9228,137.9523,137.9228,137.9523,430.0
2024-11-08 11:00:00,139.96,139.96,139.91,139.96,650.0,138.0115,138.0115,137.9622,138.0115,650.0
2024-11-08 11:05:00,139.94,139.94,139.8,139.83,400.0,137.9918,137.9918,137.8537,137.8833,400.0
2024-11-08 11:10:00,139.77,139.85,139.77,139.85,300.0,137.8242,137.903,137.8242,137.903,300.0
2024-11-08 11:15:00,139.84,140.07,139.84,140.07,500.0,137.8932,138.12,137.8932,138.12,500.0
2024-11-08 11:20:00,140.07,140.09,139.61,139.64,975.0,138.12,138.1397,137.6664,137.696,975.0
2024-11-08 11:25:00,139.53,139.53,139.53,139.53,300.0,137.5875,137.5875,137.5875,137.5875,300.0
2024-11-08 11:30:00,139.44,139.48,139.44,139.48,200.0,137.4987,137.5382,137.4987,137.5382,200.0
2024-11-08 11:35:00,139.72,139.72,139.72,139.72,300.0,137.7748,137.7748,137.7748,137.7748,300.0
2024-11-08 11:40:00,139.77,139.79,139.75,139.78,508.0,137.8242,137.8439,137.8044,137.834,508.0
2024-11-08 11:45:00,139.74,139.74,139.74,139.74,446.0,137.7946,137.7946,137.7946,137.7946,446.0
2024-11-08 11:50:00,139.72,139.72,139.39,139.39,300.0,137.7748,137.7748,137.4494,137.4494,300.0
2024-11-08 11:55:00,139.36,139.39,139.31,139.39,300.0,137.4199,137.4494,137.3706,137.4494,300.0
2024-11-08 12:00:00,139.4,139.4,139.28,139.28,500.0,137.4593,137.4593,137.341,137.341,500.0
2024-11-08 12:05:00,139.37,139.5,139.37,139.5,200.0,137.4297,137.5579,137.4297,137.5579,200.0
2024-11-08 12:10:00,139.71,139.71,139.6,139.6,350.0,137.765,137.765,137.6565,137.6565,350.0
2024-11-08 12:15:00,139.57,139.57,139.54,139.54,300.0,137.6269,137.6269,137.5974,137.5974,300.0
2024-11-08 12:20:00,139.57,139.57,139.49,139.49,400.0,137.6269,137.6269,137.548,137.548,400.0
2024-11-08 12:25:00,139.42,139.42,139.42,139.42,100.0,137.479,137.479,137.479,137.479,100.0
2024-11-08 12:30:00,139.2,139.43,139.16,139.43,2178.0,137.2621,137.4889,137.2226,137.4889,2178.0
2024-11-08 12:35:00,139.45,139.45,139.44,139.44,200.0,137.5086,137.5086,137.4987,137.4987,200.0
2024-11-08 12:40:00,139.41,139.41,139.41,139.41,100.0,137.4692,137.4692,137.4692,137.4692,100.0
2024-11-08 12:45:00,139.38,139.38,139.29,139.29,500.0,137.4396,137.4396,137.3508,137.3508,500.0
2024-11-08 12:50:00,139.26,139.26,139.26,139.26,100.0,137.3213,137.3213,137.3213,137.3213,100.0
2024-11-08 12:55:00,139.26,139.26,139.18,139.18,200.0,137.3213,137.3213,137.2424,137.2424,200.0
2024-11-08 13:00:00,139.14,139.17,139.13,139.13,400.0,137.2029,137.2325,137.1931,137.1931,400.0
2024-11-08 13:05:00,139.13,139.13,139.13,139.13,0.0,137.1931,137.1931,137.1931,137.1931,0.0
2024-11-08 13:10:00,139.21,139.21,139.16,139.16,400.0,137.2719,137.2719,137.2226,137.2226,400.0
2024-11-08 13:15:00,139.2,139.2,139.19,139.2,576.0,137.2621,137.2621,137.2522,137.2621,576.0
2024-11-08 13:20:00,139.17,139.17,139.08,139.08,1000.0,137.2325,137.2325,137.1438,137.1438,1000.0
2024-11-08 13:25:00,139.14,139.14,139.14,139.14,200.0,137.2029,137.2029,137.2029,137.2029,200.0
2024-11-08 13:30:00,139.15,139.17,139.15,139.17,300.0,137.2128,137.2325,137.2128,137.2325,300.0
2024-11-08 13:35:00,139.12,139.21,139.12,139.16,400.0,137.1832,137.2719,137.1832,137.2226,400.0
2024-11-08 13:40:00,139.16,139.16,139.16,139.16,0.0,137.2226,137.2226,137.2226,137.2226,0.0
2024-11-08 13:45:00,139.24,139.26,139.24,139.26,789.0,137.3015,137.3213,137.3015,137.3213,789.0
2024-11-08 13:50:00,139.26,139.26,139.26,139.26,100.0,137.3213,137.3213,137.3213,137.3213,100.0
2024-11-08 13:55:00,139.18,139.18,139.16,139.16,308.0,137.2424,137.2424,137.2226,137.2226,308.0
2024-11-08 14:00:00,139.17,139.17,139.03,139.03,300.0,137.2325,137.2325,137.0945,137.0945,300.0
2024-11-08 14:05:00,139.05,139.05,139.0,139.0,200.0,137.1142,137.1142,137.0649,137.0649,200.0
2024-11-08 14:10:00,138.99,139.06,138.99,139.06,200.0,137.055,137.124,137.055,137.124,200.0
2024-11-08 14:15:00,139.06,139.06,139.06,139.06,0.0,137.124,137.124,137.124,137.124,0.0
2024-11-08 14:20:00,139.06,139.06,139.06,139.06,0.0,137.124,137.124,137.124,137.124,0.0
2024-11-08 14:25:00,139.0,139.0,139.0,139.0,300.0,137.0649,137.0649,137.0649,137.0649,300.0
2024-11-08 14:30:00,139.0,139.02,139.0,139.02,257.0,137.0649,137.0846,137.0649,137.0846,257.0
2024-11-08 14:35:00,139.02,139.02,139.02,139.02,0.0,137.0846,137.0846,137.0846,137.0846,0.0
2024-11-08 14:40:00,138.97,139.04,138.97,139.04,858.0,137.0353,137.1043,137.0353,137.1043,858.0
2024-11-08 14:45:00,139.03,139.03,139.03,139.03,100.0,137.0945,137.0945,137.0945,137.0945,100.0
2024-11-08 14:50:00,138.84,138.84,138.81,138.81,357.0,136.9071,136.9071,136.8775,136.8775,357.0
2024-11-08 14:55:00,138.86,138.87,138.84,138.87,1835.0,136.9268,136.9367,136.9071,136.9367,1835.0
2024-11-08 15:00:00,138.82,138.91,138.75,138.91,1100.0,136.8874,136.9761,136.8184,136.9761,1100.0
2024-11-08 15:05:00,138.9,138.96,138.88,138.88,1000.0,136.9663,137.0254,136.9465,136.9465,1000.0
2024-11-08 15:10:00,138.8,138.8,138.72,138.74,300.0,136.8677,136.8677,136.7888,136.8085,300.0
2024-11-08 15:15:00,138.82,138.82,138.82,138.82,100.0,136.8874,136.8874,136.8874,136.8874,100.0
2024-11-08 15:20:00,138.73,138.73,138.73,138.73,100.0,136.7986,136.7986,136.7986,136.7986,100.0
2024-11-08 15:25:00,138.77,138.77,138.75,138.75,234.0,136.8381,136.8381,136.8184,136.8184,234.0
2024-11-08 15:30:00,138.66,138.66,138.56,138.6,300.0,136.7296,136.7296,136.631,136.6704,300.0
2024-11-08 15:35:00,138.54,138.54,138.44,138.44,200.0,136.6113,136.6113,136.5127,136.5127,200.0
2024-11-08 15:40:00,138.45,138.46,138.4,138.44,400.0,136.5225,136.5324,136.4732,136.5127,400.0
2024-11-08 15:45:00,138.39,138.39,138.34,138.34,460.0,136.4634,136.4634,136.4141,136.4141,460.0
2024-11-08 15:50:00,138.41,138.56,138.38,138.44,1351.0,136.4831,136.631,136.4535,136.5127,1351.0
2024-11-08 15:55:00,138.46,138.6,138.21,138.27,8792.0,136.5324,136.6704,136.2859,136.345,8792.0
2024-11-11 09:30:00,138.0,138.0,138.0,138.0,100.0,136.0788,136.0788,136.0788,136.0788,100.0
2024-11-11 09:35:00,137.49,137.77,137.49,137.77,857.0,135.5759,135.852,135.5759,135.852,857.0
2024-11-11 09:40:00,137.92,137.92,137.61,137.61,796.0,135.9999,135.9999,135.6942,135.6942,796.0
2024-11-11 09:45:00,137.74,137.74,137.27,137.41,957.0,135.8224,135.8224,135.359,135.497,957.0
2024-11-11 09:50:00,137.44,137.47,137.03,137.03,700.0,135.5266,135.5562,135.1223,135.1223,700.0
2024-11-11 09:55:00,137.08,137.08,137.08,137.08,100.0,135.1716,135.1716,135.1716,135.1716,100.0
2024-11-11 10:00:00,137.37,137.81,137.37,137.81,300.0,135.4576,135.8914,135.4576,135.8914,300.0
2024-11-11 10:05:00,137.65,137.65,137.65,137.65,200.0,135.7337,135.7337,135.7337,135.7337,200.0
2024-11-11 10:10:00,137.65,137.65,137.65,137.65,0.0,135.7337,135.7337,135.7337,135.7337,0.0
2024-11-11 10:15:00,137.17,137.26,137.16,137.26,400.0,135.2603,135.3491,135.2505,135.3491,400.0
2024-11-11 10:20:00,137.25,137.33,137.25,137.33,400.0,135.3392,135.4181,135.3392,135.4181,400.0
2024-11-11 10:25:00,137.51,137.51,137.51,137.51,100.0,135.5956,135.5956,135.5956,135.5956,100.0
2024-11-11 10:30:00,137.6,137.71,137.6,137.71,300.0,135.6844,135.7928,135.6844,135.7928,300.0
2024-11-11 10:35:00,137.67,137.67,137.67,137.67,100.0,135.7534,135.7534,135.7534,135.7534,100.0
2024-11-11 10:40:00,137.78,137.86,137.75,137.86,451.0,135.8619,135.9407,135.8323,135.9407,451.0
2024-11-11 10:45:00,137.95,137.96,137.95,137.96,200.0,136.0295,136.0393,136.0295,136.0393,200.0
2024-11-11 10:50:00,138.28,138.37,138.27,138.37,600.0,136.3549,136.4436,136.345,136.4436,600.0
2024-11-11 10:55:00,138.41,138.44,138.41,138.44,500.0,136.4831,136.5127,136.4831,136.5127,500.0
2024-11-11 11:00:00,138.54,138.54,138.44,138.44,400.0,136.6113,136.6113,136.5127,136.5127,400.0
2024-11-11 11:05:00,138.36,138.58,138.36,138.58,400.0,136.4338,136.6507,136.4338,136.6507,400.0
2024-11-11 11:10:00,138.71,138.71,138.7,138.7,200.0,136.7789,136.7789,136.769,136.769,200.0
2024-11-11 11:15:00,138.59,138.62,138.59,138.62,389.0,136.6606,136.6902,136.6606,136.6902,389.0
2024-11-11 11:20:00,138.58,138.61,138.56,138.56,300.0,136.6507,136.6803,136.631,136.631,300.0
2024-11-11 11:25:00,138.61,138.61,138.61,138.61,100.0,136.6803,136.6803,136.6803,136.6803,100.0
2024-11-11 11:30:00,138.57,138.72,138.57,138.72,200.0,136.6409,136.7888,136.6409,136.7888,200.0
2024-11-11 11:35:00,138.72,138.72,138.72,138.72,0.0,136.7888,136.7888,136.7888,136.7888,0.0
2024-11-11 11:40:00,138.77,138.77,138.76,138.76,200.0,136.8381,136.8381,136.8282,136.8282,200.0
2024-11-11 11:45:00,138.61,138.62,138.61,138.62,245.0,136.6803,136.6902,136.6803,136.6902,245.0
2024-11-11 11:50:00,138.5,138.52,138.5,138.52,200.0,136.5718,136.5916,136.5718,136.5916,200.0
2024-11-11 11:55:00,138.46,138.49,138.46,138.49,300.0,136.5324,136.562,136.5324,136.562,300.0
2024-11-11 12:00:00,138.43,138.49,138.43,138.49,200.0,136.5028,136.562,136.5028,136.562,200.0
2024-11-11 12:05:00,138.56,138.56,138.5,138.5,226.0,136.631,136.631,136.5718,136.5718,226.0
2024-11-11 12:10:00,138.46,138.53,138.46,138.53,600.0,136.5324,136.6014,136.5324,136.6014,600.0
2024-11-11 12:15:00,138.41,138.41,138.41,138.41,200.0,136.4831,136.4831,136.4831,136.4831,200.0
2024-11-11 12:20:00,138.44,138.44,138.44,138.44,100.0,136.5127,136.5127,136.5127,136.5127,100.0
2024-11-11 12:25:00,138.29,138.29,138.22,138.29,800.0,136.3648,136.3648,136.2957,136.3648,800.0
2024-11-11 12:30:00,138.22,138.27,138.21,138.25,800.0,136.2957,136.345,136.2859,136.3253,800.0
2024-11-11 12:35:00,138.2,138.2,138.2,138.2,300.0,136.276,136.276,136.276,136.276,300.0
2024-11-11 12:40:00,138.2,138.2,138.09,138.09,400.0,136.276,136.276,136.1675,136.1675,400.0
2024-11-11 12:45:00,138.06,138.11,138.02,138.02,1440.0,136.138,136.1873,136.0985,136.0985,1440.0
2024-11-11 12:50:00,137.96,137.96,137.9,137.96,1000.0,136.0393,136.0393,135.9802,136.0393,1000.0
2024-11-11 12:55:00,137.96,138.11,137.96,138.07,850.0,136.0393,136.1873,136.0393,136.1478,850.0
2024-11-11 13:00:00,138.05,138.16,138.04,138.11,1563.0,136.1281,136.2366,136.1182,136.1873,1563.0
2024-11-11 13:05:00,138.09,138.12,138.01,138.12,651.0,136.1675,136.1971,136.0887,136.1971,651.0
2024-11-11 13:10:00,138.16,138.16,138.16,138.16,100.0,136.2366,136.2366,136.2366,136.2366,100.0
2024-11-11 13:15:00,138.15,138.15,137.96,137.96,1276.0,136.2267,136.2267,136.0393,136.0393,1276.0
2024-11-11 13:20:00,137.93,137.96,137.88,137.96,600.0,136.0098,136.0393,135.9605,136.0393,600.0
2024-11-11 13:25:00,137.94,137.96,137.88,137.88,666.0,136.0196,136.0393,135.9605,135.9605,666.0
2024-11-11 13:30:00,137.78,137.78,137.78,137.78,195.0,135.8619,135.8619,135.8619,135.8619,195.0
2024-11-11 13:35:00,137.75,137.87,137.75,137.87,950.0,135.8323,135.9506,135.8323,135.9506,950.0
2024-11-11 13:40:00,137.98,137.98,137.9,137.98,300.0,136.0591,136.0591,135.9802,136.0591,300.0
2024-11-11 13:45:00,137.95,137.98,137.95,137.97,316.0,136.0295,136.0591,136.0295,136.0492,316.0
2024-11-11 13:50:00,137.92,137.92,137.92,137.92,100.0,135.9999,135.9999,135.9999,135.9999,100.0
2024-11-11 13:55:00,137.98,137.98,137.98,137.98,100.0,136.0591,136.0591,136.0591,136.0591,100.0
2024-11-11 14:00:00,137.9,137.94,137.9,137.94,200.0,135.9802,136.0196,135.9802,136.0196,200.0
2024-11-11 14:05:00,137.95,138.05,137.95,138.05,731.0,136.0295,136.1281,136.0295,136.1281,731.0
2024-11-11 14:10:00,138.03,138.03,138.03,138.03,200.0,136.1084,136.1084,136.1084,136.1084,200.0
2024-11-11 14:15:00,137.92,137.93,137.88,137.88,547.0,135.9999,136.0098,135.9605,135.9605,547.0
2024-11-11 14:20:00,137.94,137.94,137.94,137.94,100.0,136.0196,136.0196,136.0196,136.0196,100.0
2024-11-11 14:25:00,138.04,138.04,138.01,138.01,300.0,136.1182,136.1182,136.0887,136.0887,300.0
2024-11-11 14:30:00,138.04,138.04,138.04,138.04,328.0,136.1182,136.1182,136.1182,136.1182,328.0
2024-11-11 14:35:00,138.06,138.06,138.04,138.05,400.0,136.138,136.138,136.1182,136.1281,400.0
2024-11-11 14:40:00,138.0,138.01,137.97,138.01,632.0,136.0788,136.0887,136.0492,136.0887,632.0
2024-11-11 14:45:00,138.07,138.15,138.07,138.09,700.0,136.1478,136.2267,136.1478,136.1675,700.0
2024-11-11 14:50:00,138.05,138.05,138.02,138.05,491.0,136.1281,136.1281,136.0985,136.1281,491.0
2024-11-11 14:55:00,137.92,137.92,137.84,137.91,800.0,135.9999,135.9999,135.921,135.99,800.0
2024-11-11 15:00:00,137.87,137.87,137.85,137.85,200.0,135.9506,135.9506,135.9309,135.9309,200.0
2024-11-11 15:05:00,137.93,137.95,137.92,137.95,400.0,136.0098,136.0295,135.9999,136.0295,400.0
2024-11-11 15:10:00,137.93,137.96,137.89,137.96,807.0,136.0098,136.0393,135.9703,136.0393,807.0
2024-11-11 15:15:00,138.0,138.17,137.96,138.17,800.0,136.0788,136.2464,136.0393,136.2464,800.0
2024-11-11 15:20:00,138.13,138.13,138.06,138.07,400.0,136.207,136.207,136.138,136.1478,400.0
2024-11-11 15:25:00,138.03,138.05,138.01,138.05,916.0,136.1084,136.1281,136.0887,136.1281,916.0
2024-11-11 15:30:00,138.05,138.09,138.03,138.09,700.0,136.1281,136.1675,136.1084,136.1675,700.0
2024-11-11 15:35:00,138.08,138.08,137.98,138.07,1120.0,136.1577,136.1577,136.0591,136.1478,1120.0
2024-11-11 15:40:00,138.06,138.06,137.94,137.94,1673.0,136.138,136.138,136.0196,136.0196,1673.0
2024-11-11 15:45:00,137.83,137.83,137.75,137.76,1269.0,135.9112,135.9112,135.8323,135.8421,1269.0
2024-11-11 15:50:00,137.75,137.94,137.74,137.74,2247.0,135.8323,136.0196,135.8224,135.8224,2247.0
2024-11-11 15:55:00,137.68,137.8,137.62,137.69,8531.0,135.7632,135.8816,135.7041,135.7731,8531.0
2024-11-12 09:35:00,137.73,137.73,137.54,137.54,200.0,135.8126,135.8126,135.6252,135.6252,200.0
2024-11-12 09:40:00,137.51,137.57,137.51,137.52,300.0,135.5956,135.6548,135.5956,135.6055,300.0
2024-11-12 09:45:00,137.63,137.63,137.63,137.63,100.0,135.7139,135.7139,135.7139,135.7139,100.0
2024-11-12 09:50:00,137.63,137.63,137.63,137.63,0.0,135.7139,135.7139,135.7139,135.7139,0.0
2024-11-12 09:55:00,137.26,137.34,137.16,137.16,364.0,135.3491,135.428,135.2505,135.2505,364.0
2024-11-12 10:00:00,137.19,137.19,137.02,137.02,875.0,135.2801,135.2801,135.1124,135.1124,875.0
2024-11-12 10:05:00,136.83,136.83,136.7,136.7,341.0,134.9251,134.9251,134.7969,134.7969,341.0
2024-11-12 10:10:00,136.69,136.89,136.69,136.89,2105.0,134.787,134.9842,134.787,134.9842,2105.0
2024-11-12 10:15:00,136.96,136.96,136.96,136.96,100.0,135.0533,135.0533,135.0533,135.0533,100.0
2024-11-12 10:20:00,137.04,137.04,136.96,136.96,882.0,135.1322,135.1322,135.0533,135.0533,882.0
2024-11-12 10:25:00,136.95,136.95,136.84,136.84,200.0,135.0434,135.0434,134.9349,134.9349,200.0
2024-11-12 10:30:00,136.9,136.93,136.9,136.93,200.0,134.9941,135.0237,134.9941,135.0237,200.0
2024-11-12 10:35:00,137.08,137.09,137.08,137.09,200.0,135.1716,135.1815,135.1716,135.1815,200.0
2024-11-12 10:40:00,137.23,137.23,137.02,137.02,200.0,135.3195,135.3195,135.1124,135.1124,200.0
2024-11-12 10:45:00,136.78,136.78,136.78,136.78,142.0,134.8758,134.8758,134.8758,134.8758,142.0
2024-11-12 10:50:00,136.78,136.78,136.78,136.78,0.0,134.8758,134.8758,134.8758,134.8758,0.0
2024-11-12 10:55:00,136.52,136.52,136.49,136.5,389.0,134.6194,134.6194,134.5898,134.5997,389.0
2024-11-12 11:00:00,136.5,136.5,136.5,136.5,0.0,134.5997,134.5997,134.5997,134.5997,0.0
2024-11-12 11:05:00,136.41,136.41,136.41,136.41,100.0,134.5109,134.5109,134.5109,134.5109,100.0
2024-11-12 11:10:00,136.56,136.6,136.56,136.6,500.0,134.6588,134.6983,134.6588,134.6983,500.0
2024-11-12 11:15:00,136.65,136.65,136.63,136.63,380.0,134.7476,134.7476,134.7279,134.7279,380.0
2024-11-12 11:20:00,136.63,136.63,136.44,136.44,700.0,134.7279,134.7279,134.5405,134.5405,700.0
2024-11-12 11:25:00,136.34,136.39,136.34,136.39,300.0,134.4419,134.4912,134.4419,134.4912,300.0
2024-11-12 11:30:00,136.38,136.38,136.28,136.37,700.0,134.4813,134.4813,134.3827,134.4715,700.0
2024-11-12 11:35:00,136.41,136.41,136.28,136.3,737.0,134.5109,134.5109,134.3827,134.4025,737.0
2024-11-12 11:40:00,136.37,136.37,136.37,136.37,129.0,134.4715,134.4715,134.4715,134.4715,129.0
2024-11-12 11:45:00,136.13,136.19,136.13,136.19,399.0,134.2348,134.294,134.2348,134.294,399.0
2024-11-12 11:50:00,136.09,136.14,136.09,136.14,300.0,134.1954,134.2447,134.1954,134.2447,300.0
2024-11-12 11:55:00,136.15,136.15,136.05,136.07,400.0,134.2545,134.2545,134.1559,134.1757,400.0
2024-11-12 12:00:00,136.07,136.1,136.04,136.04,759.0,134.1757,134.2052,134.1461,134.1461,759.0
2024-11-12 12:05:00,136.06,136.16,136.06,136.16,511.0,134.1658,134.2644,134.1658,134.2644,511.0
2024-11-12 12:10:00,136.16,136.18,136.16,136.18,423.0,134.2644,134.2841,134.2644,134.2841,423.0
2024-11-12 12:15:00,136.2,136.2,136.2,136.2,100.0,134.3039,134.3039,134.3039,134.3039,100.0
2024-11-12 12:20:00,136.26,136.26,136.26,136.26,100.0,134.363,134.363,134.363,134.363,100.0
2024-11-12 12:25:00,136.23,136.23,136.21,136.21,200.0,134.3334,134.3334,134.3137,134.3137,200.0
2024-11-12 12:30:00,136.28,136.3,136.28,136.3,600.0,134.3827,134.4025,134.3827,134.4025,600.0
2024-11-12 12:35:00,136.23,136.28,136.23,136.28,900.0,134.3334,134.3827,134.3334,134.3827,900.0
2024-11-12 12:40:00,136.21,136.24,136.21,136.24,400.0,134.3137,134.3433,134.3137,134.3433,400.0
2024-11-12 12:45:00,136.18,136.19,136.17,136.19,378.0,134.2841,134.294,134.2743,134.294,378.0
2024-11-12 12:50:00,136.1,136.1,136.1,136.1,100.0,134.2052,134.2052,134.2052,134.2052,100.0
2024-11-12 12:55:00,136.05,136.07,136.02,136.07,683.0,134.1559,134.1757,134.1264,134.1757,683.0
2024-11-12 13:00:00,135.97,136.05,135.97,136.05,200.0,134.0771,134.1559,134.0771,134.1559,200.0
2024-11-12 13:05:00,136.09,136.09,136.09,136.09,100.0,134.1954,134.1954,134.1954,134.1954,100.0
2024-11-12 13:10:00,136.09,136.09,136.09,136.09,0.0,134.1954,134.1954,134.1954,134.1954,0.0
2024-11-12 13:15:00,135.98,135.99,135.94,135.98,952.0,134.0869,134.0968,134.0475,134.0869,952.0
2024-11-12 13:20:00,136.13,136.21,136.13,136.21,500.0,134.2348,134.3137,134.2348,134.3137,500.0
2024-11-12 13:25:00,136.29,136.29,136.29,136.29,169.0,134.3926,134.3926,134.3926,134.3926,169.0
2024-11-12 13:30:00,136.22,136.22,136.22,136.22,100.0,134.3236,134.3236,134.3236,134.3236,100.0
2024-11-12 13:35:00,136.24,136.24,136.24,136.24,167.0,134.3433,134.3433,134.3433,134.3433,167.0
2024-11-12 13:40:00,136.47,136.48,136.47,136.48,243.0,134.5701,134.58,134.5701,134.58,243.0
2024-11-12 13:45:00,136.48,136.48,136.48,136.48,0.0,134.58,134.58,134.58,134.58,0.0
2024-11-12 13:50:00,136.58,136.62,136.58,136.62,300.0,134.6786,134.718,134.6786,134.718,300.0
2024-11-12 13:55:00,136.54,136.54,136.45,136.45,700.0,134.6391,134.6391,134.5504,134.5504,700.0
2024-11-12 14:00:00,136.45,136.45,136.45,136.45,0.0,134.5504,134.5504,134.5504,134.5504,0.0
2024-11-12 14:05:00,136.71,136.77,136.6,136.6,400.0,134.8068,134.8659,134.6983,134.6983,400.0
2024-11-12 14:10:00,136.57,136.57,136.54,136.54,800.0,134.6687,134.6687,134.6391,134.6391,800.0
2024-11-12 14:15:00,136.55,136.56,136.55,136.56,233.0,134.649,134.6588,134.649,134.6588,233.0
2024-11-12 14:20:00,136.53,136.6,136.53,136.6,482.0,134.6293,134.6983,134.6293,134.6983,482.0
2024-11-12 14:25:00,136.65,136.65,136.64,136.64,280.0,134.7476,134.7476,134.7377,134.7377,280.0
2024-11-12 14:30:00,136.6,136.6,136.6,136.6,100.0,134.6983,134.6983,134.6983,134.6983,100.0
2024-11-12 14:35:00,136.5,136.68,136.5,136.68,2800.0,134.5997,134.7772,134.5997,134.7772,2800.0
2024-11-12 14:40:00,136.72,136.72,136.72,136.72,100.0,134.8166,134.8166,134.8166,134.8166,100.0
2024-11-12 14:45:00,136.71,136.71,136.71,136.71,100.0,134.8068,134.8068,134.8068,134.8068,100.0
2024-11-12 14:50:00,136.72,136.76,136.68,136.74,1200.0,134.8166,134.8561,134.7772,134.8363,1200.0
2024-11-12 14:55:00,136.94,136.94,136.91,136.94,300.0,135.0335,135.0335,135.004,135.0335,300.0
2024-11-12 15:00:00,136.94,136.94,136.94,136.94,0.0,135.0335,135.0335,135.0335,135.0335,0.0
2024-11-12 15:05:00,136.94,136.97,136.94,136.97,255.0,135.0335,135.0631,135.0335,135.0631,255.0
2024-11-12 15:10:00,137.01,137.03,136.97,136.97,400.0,135.1026,135.1223,135.0631,135.0631,400.0
2024-11-12 15:15:00,136.9,136.9,136.9,136.9,100.0,134.9941,134.9941,134.9941,134.9941,100.0
2024-11-12 15:20:00,136.79,136.79,136.75,136.75,800.0,134.8856,134.8856,134.8462,134.8462,800.0
2024-11-12 15:25:00,136.72,136.72,136.52,136.52,400.0,134.8166,134.8166,134.6194,134.6194,400.0
2024-11-12 15:30:00,136.5,136.5,136.36,136.36,500.0,134.5997,134.5997,134.4616,134.4616,500.0
2024-11-12 15:35:00,136.33,136.33,136.13,136.27,500.0,134.432,134.432,134.2348,134.3729,500.0
2024-11-12 15:40:00,136.37,136.38,136.23,136.28,1106.0,134.4715,134.4813,134.3334,134.3827,1106.0
2024-11-12 15:45:00,136.15,136.31,136.15,136.31,500.0,134.2545,134.4123,134.2545,134.4123,500.0
2024-11-12 15:50:00,136.27,136.27,136.02,136.02,1445.0,134.3729,134.3729,134.1264,134.1264,1445.0
2024-11-12 15:55:00,136.04,136.15,135.95,135.95,3422.0,134.1461,134.2545,134.0573,134.0573,3422.0
2024-11-13 09:30:00,136.4,136.4,136.4,136.4,100.0,135.1688,135.1688,135.1688,135.1688,100.0
2024-11-13 09:35:00,136.89,136.89,136.89,136.89,100.0,135.6544,135.6544,135.6544,135.6544,100.0
2024-11-13 09:40:00,136.98,137.04,136.98,137.03,400.0,135.7436,135.8031,135.7436,135.7932,400.0
2024-11-13 09:45:00,137.1,137.12,137.01,137.12,400.0,135.8625,135.8823,135.7733,135.8823,400.0
2024-11-13 09:50:00,136.78,136.78,136.78,136.78,100.0,135.5454,135.5454,135.5454,135.5454,100.0
2024-11-13 09:55:00,136.86,137.24,136.69,137.24,934.0,135.6247,136.0013,135.4562,136.0013,934.0
2024-11-13 10:00:00,136.68,136.68,136.59,136.59,400.0,135.4463,135.4463,135.3571,135.3571,400.0
2024-11-13 10:05:00,136.42,136.42,136.42,136.42,100.0,135.1887,135.1887,135.1887,135.1887,100.0
2024-11-13 10:10:00,136.42,136.52,136.42,136.49,633.0,135.1887,135.2878,135.1887,135.258,633.0
2024-11-13 10:15:00,136.31,136.31,136.31,136.31,100.0,135.0797,135.0797,135.0797,135.0797,100.0
2024-11-13 10:20:00,136.3,136.3,136.21,136.21,200.0,135.0697,135.0697,134.9806,134.9806,200.0
2024-11-13 10:25:00,136.07,136.19,136.07,136.19,500.0,134.8418,134.9607,134.8418,134.9607,500.0
2024-11-13 10:30:00,136.05,136.19,136.05,136.19,467.0,134.822,134.9607,134.822,134.9607,467.0
2024-11-13 10:35:00,136.15,136.15,135.99,136.01,400.0,134.9211,134.9211,134.7625,134.7824,400.0
2024-11-13 10:40:00,135.91,136.09,135.88,136.09,2083.0,134.6833,134.8616,134.6535,134.8616,2083.0
2024-11-13 10:45:00,136.16,136.26,136.11,136.11,1100.0,134.931,135.0301,134.8815,134.8815,1100.0
2024-11-13 10:50:00,136.07,136.07,136.0,136.0,550.0,134.8418,134.8418,134.7724,134.7724,550.0
2024-11-13 10:55:00,136.01,136.01,135.95,136.0,481.0,134.7824,134.7824,134.7229,134.7724,481.0
2024-11-13 11:00:00,136.06,136.08,135.98,135.98,300.0,134.8319,134.8517,134.7526,134.7526,300.0
2024-11-13 11:05:00,135.88,135.93,135.7,135.93,505.0,134.6535,134.7031,134.4752,134.7031,505.0
2024-11-13 11:10:00,135.85,135.88,135.85,135.87,700.0,134.6238,134.6535,134.6238,134.6436,700.0
2024-11-13 11:15:00,135.9,135.96,135.83,135.96,637.0,134.6734,134.7328,134.604,134.7328,637.0
2024-11-13 11:20:00,135.92,136.04,135.92,136.0,400.0,134.6932,134.8121,134.6932,134.7724,400.0
2024-11-13 11:25:00,135.9,136.04,135.9,135.94,400.0,134.6734,134.8121,134.6734,134.713,400.0
2024-11-13 11:30:00,136.01,136.07,135.98,136.04,558.0,134.7824,134.8418,134.7526,134.8121,558.0
2024-11-13 11:35:00,136.06,136.06,135.99,135.99,325.0,134.8319,134.8319,134.7625,134.7625,325.0
2024-11-13 11:40:00,136.02,136.02,136.02,136.02,117.0,134.7923,134.7923,134.7923,134.7923,117.0
2024-11-13 11:45:00,136.01,136.02,135.98,135.98,300.0,134.7824,134.7923,134.7526,134.7526,300.0
2024-11-13 11:50:00,135.85,135.85,135.59,135.59,700.0,134.6238,134.6238,134.3661,134.3661,700.0
2024-11-13 11:55:00,135.57,135.57,135.57,135.57,100.0,134.3463,134.3463,134.3463,134.3463,100.0
2024-11-13 12:00:00,135.5,135.5,135.47,135.47,200.0,134.277,134.277,134.2472,134.2472,200.0
2024-11-13 12:05:00,135.41,135.45,135.38,135.38,414.0,134.1878,134.2274,134.158,134.158,414.0
2024-11-13 12:10:00,135.17,135.35,135.17,135.35,800.0,133.9499,134.1283,133.9499,134.1283,800.0
2024-11-13 12:15:00,135.19,135.19,135.19,135.19,223.0,133.9698,133.9698,133.9698,133.9698,223.0
2024-11-13 12:20:00,135.2,135.29,135.2,135.24,750.0,133.9797,134.0689,133.9797,134.0193,750.0
2024-11-13 12:25:00,135.35,135.36,135.35,135.36,200.0,134.1283,134.1382,134.1283,134.1382,200.0
2024-11-13 12:30:00,135.36,135.36,135.36,135.36,0.0,134.1382,134.1382,134.1382,134.1382,0.0
2024-11-13 12:35:00,135.35,135.45,135.35,135.41,472.0,134.1283,134.2274,134.1283,134.1878,472.0
2024-11-13 12:40:00,135.48,135.48,135.34,135.48,800.0,134.2571,134.2571,134.1184,134.2571,800.0
2024-11-13 12:45:00,135.5,135.51,135.33,135.43,605.0,134.277,134.2869,134.1085,134.2076,605.0
2024-11-13 12:50:00,135.41,135.43,135.41,135.43,300.0,134.1878,134.2076,134.1878,134.2076,300.0
2024-11-13 12:55:00,135.54,135.54,135.37,135.37,900.0,134.3166,134.3166,134.1481,134.1481,900.0
2024-11-13 13:00:00,135.37,135.37,135.37,135.37,100.0,134.1481,134.1481,134.1481,134.1481,100.0
2024-11-13 13:05:00,135.24,135.24,135.24,135.24,400.0,134.0193,134.0193,134.0193,134.0193,400.0
2024-11-13 13:10:00,135.07,135.19,135.07,135.18,550.0,133.8508,133.9698,133.8508,133.9599,550.0
2024-11-13 13:15:00,135.1,135.12,135.03,135.12,657.0,133.8806,133.9004,133.8112,133.9004,657.0
2024-11-13 13:20:00,135.18,135.18,135.18,135.18,100.0,133.9599,133.9599,133.9599,133.9599,100.0
2024-11-13 13:25:00,135.2,135.25,135.2,135.25,381.0,133.9797,134.0292,133.9797,134.0292,381.0
2024-11-13 13:30:00,135.33,135.33,135.31,135.32,300.0,134.1085,134.1085,134.0887,134.0986,300.0
2024-11-13 13:35:00,135.31,135.31,135.27,135.27,307.0,134.0887,134.0887,134.049,134.049,307.0
2024-11-13 13:40:00,135.26,135.26,135.26,135.26,100.0,134.0391,134.0391,134.0391,134.0391,100.0
2024-11-13 13:45:00,135.23,135.28,135.23,135.28,400.0,134.0094,134.0589,134.0094,134.0589,400.0
2024-11-13 13:50:00,135.29,135.29,135.2,135.2,499.0,134.0689,134.0689,133.9797,133.9797,499.0
2024-11-13 13:55:00,135.16,135.16,135.14,135.14,200.0,133.94,133.94,133.9202,133.9202,200.0
2024-11-13 14:00:00,135.18,135.18,135.18,135.18,105.0,133.9599,133.9599,133.9599,133.9599,105.0
2024-11-13 14:05:00,135.32,135.32,135.29,135.29,300.0,134.0986,134.0986,134.0689,134.0689,300.0
2024-11-13 14:10:00,135.31,135.31,135.2,135.23,2418.0,134.0887,134.0887,133.9797,134.0094,2418.0
2024-11-13 14:15:00,135.23,135.26,135.21,135.22,400.0,134.0094,134.0391,133.9896,133.9995,400.0
2024-11-13 14:20:00,135.2,135.23,135.17,135.17,500.0,133.9797,134.0094,133.9499,133.9499,500.0
2024-11-13 14:25:00,135.17,135.27,135.17,135.27,874.0,133.9499,134.049,133.9499,134.049,874.0
2024-11-13 14:30:00,135.2,135.36,135.2,135.36,944.0,133.9797,134.1382,133.9797,134.1382,944.0
2024-11-13 14:35:00,135.28,135.28,135.19,135.2,1263.0,134.0589,134.0589,133.9698,133.9797,1263.0
2024-11-13 14:40:00,135.14,135.14,135.14,135.14,100.0,133.9202,133.9202,133.9202,133.9202,100.0
2024-11-13 14:45:00,135.13,135.16,135.13,135.16,200.0,133.9103,133.94,133.9103,133.94,200.0
2024-11-13 14:50:00,135.17,135.18,135.14,135.18,501.0,133.9499,133.9599,133.9202,133.9599,501.0
2024-11-13 14:55:00,135.21,135.21,135.17,135.18,300.0,133.9896,133.9896,133.9499,133.9599,300.0
2024-11-13 15:00:00,135.08,135.17,135.07,135.13,1200.0,133.8608,133.9499,133.8508,133.9103,1200.0
2024-11-13 15:05:00,135.1,135.36,135.1,135.36,1400.0,133.8806,134.1382,133.8806,134.1382,1400.0
2024-11-13 15:10:00,135.37,135.47,135.36,135.47,700.0,134.1481,134.2472,134.1382,134.2472,700.0
2024-11-13 15:15:00,135.47,135.5,135.36,135.37,800.0,134.2472,134.277,134.1382,134.1481,800.0
2024-11-13 15:20:00,135.43,135.52,135.43,135.45,1871.0,134.2076,134.2968,134.2076,134.2274,1871.0
2024-11-13 15:25:00,135.45,135.6,135.43,135.6,1857.0,134.2274,134.3761,134.2076,134.3761,1857.0
2024-11-13 15:30:00,135.65,135.76,135.5,135.64,3737.0,134.4256,134.5346,134.277,134.4157,3737.0
2024-11-13 15:35:00,135.68,135.82,135.68,135.75,1300.0,134.4553,134.5941,134.4553,134.5247,1300.0
2024-11-13 15:40:00,135.74,135.74,135.6,135.6,2326.0,134.5148,134.5148,134.3761,134.3761,2326.0
2024-11-13 15:45:00,135.52,135.75,135.52,135.55,3804.0,134.2968,134.5247,134.2968,134.3265,3804.0
2024-11-13 15:50:00,135.54,135.55,134.98,134.98,3667.0,134.3166,134.3265,133.7617,133.7617,3667.0
2024-11-13 15:55:00,134.99,134.99,134.81,134.99,7829.0,133.7716,133.7716,133.5932,133.7716,7829.0
2024-11-14 09:30:00,134.54,134.54,134.27,134.5,925.0,133.3256,133.3256,133.0581,133.286,925.0
2024-11-14 09:35:00,134.42,134.42,134.11,134.16,500.0,133.2067,133.2067,132.8995,132.9491,500.0
2024-11-14 09:40:00,133.78,134.03,133.76,134.02,500.0,132.5725,132.8202,132.5527,132.8103,500.0
2024-11-14 09:45:00,134.13,134.14,133.88,134.14,500.0,132.9193,132.9292,132.6716,132.9292,500.0
2024-11-14 09:50:00,134.08,134.08,134.08,134.08,100.0,132.8698,132.8698,132.8698,132.8698,100.0
2024-11-14 09:55:00,133.84,133.88,133.82,133.88,312.0,132.6319,132.6716,132.6121,132.6716,312.0
2024-11-14 10:00:00,134.05,134.05,134.05,134.05,100.0,132.84,132.84,132.84,132.84,100.0
2024-11-14 10:05:00,133.63,133.63,133.45,133.45,292.0,132.4238,132.4238,132.2455,132.2455,292.0
2024-11-14 10:10:00,133.34,133.58,133.34,133.58,737.0,132.1365,132.3743,132.1365,132.3743,737.0
2024-11-14 10:15:00,133.61,133.61,133.52,133.52,277.0,132.404,132.404,132.3148,132.3148,277.0
2024-11-14 10:20:00,133.52,133.52,133.52,133.52,0.0,132.3148,132.3148,132.3148,132.3148,0.0
2024-11-14 10:25:00,133.3,133.47,133.3,133.47,500.0,132.0968,132.2653,132.0968,132.2653,500.0
2024-11-14 10:30:00,133.56,133.74,133.56,133.62,1071.0,132.3545,132.5328,132.3545,132.4139,1071.0
2024-11-14 10:35:00,133.6,133.66,133.6,133.66,223.0,132.3941,132.4536,132.3941,132.4536,223.0
2024-11-14 10:40:00,133.59,133.67,133.59,133.64,1096.0,132.3842,132.4635,132.3842,132.4338,1096.0
2024-11-14 10:45:00,133.7,133.7,133.7,133.7,200.0,132.4932,132.4932,132.4932,132.4932,200.0
2024-11-14 10:50:00,133.62,133.65,133.62,133.65,400.0,132.4139,132.4437,132.4139,132.4437,400.0
2024-11-14 10:55:00,133.64,133.64,133.55,133.61,600.0,132.4338,132.4338,132.3446,132.404,600.0
2024-11-14 11:00:00,133.53,133.68,133.53,133.68,300.0,132.3247,132.4734,132.3247,132.4734,300.0
2024-11-14 11:05:00,133.7,133.7,133.7,133.7,100.0,132.4932,132.4932,132.4932,132.4932,100.0
2024-11-14 11:10:00,133.87,133.99,133.83,133.99,1099.0,132.6617,132.7806,132.622,132.7806,1099.0
2024-11-14 11:15:00,134.07,134.13,134.02,134.13,400.0,132.8599,132.9193,132.8103,132.9193,400.0
2024-11-14 11:20:00,134.23,134.23,134.23,134.23,200.0,133.0184,133.0184,133.0184,133.0184,200.0
2024-11-14 11:25:00,134.33,134.36,134.31,134.31,300.0,133.1175,133.1473,133.0977,133.0977,300.0
2024-11-14 11:30:00,134.36,134.49,134.36,134.42,1158.0,133.1473,133.2761,133.1473,133.2067,1158.0
2024-11-14 11:35:00,134.41,134.54,134.41,134.54,300.0,133.1968,133.3256,133.1968,133.3256,300.0
2024-11-14 11:40:00,134.52,134.52,134.49,134.49,200.0,133.3058,133.3058,133.2761,133.2761,200.0
2024-11-14 11:45:00,134.29,134.29,134.28,134.28,300.0,133.0779,133.0779,133.068,133.068,300.0
2024-11-14 11:50:00,134.28,134.28,134.21,134.21,300.0,133.068,133.068,132.9986,132.9986,300.0
2024-11-14 11:55:00,134.17,134.19,134.15,134.19,500.0,132.959,132.9788,132.9391,132.9788,500.0
2024-11-14 12:00:00,133.96,133.97,133.92,133.92,539.0,132.7509,132.7608,132.7112,132.7112,539.0
2024-11-14 12:05:00,133.96,133.98,133.96,133.98,200.0,132.7509,132.7707,132.7509,132.7707,200.0
2024-11-14 12:10:00,133.94,133.94,133.87,133.87,661.0,132.731,132.731,132.6617,132.6617,661.0
2024-11-14 12:15:00,133.72,133.74,133.72,133.74,209.0,132.513,132.5328,132.513,132.5328,209.0
2024-11-14 12:20:00,133.87,133.92,133.85,133.92,400.0,132.6617,132.7112,132.6419,132.7112,400.0
2024-11-14 12:25:00,133.97,133.97,133.96,133.96,200.0,132.7608,132.7608,132.7509,132.7509,200.0
2024-11-14 12:30:00,134.01,134.07,134.0,134.0,300.0,132.8004,132.8599,132.7905,132.7905,300.0
2024-11-14 12:35:00,134.0,134.0,134.0,134.0,0.0,132.7905,132.7905,132.7905,132.7905,0.0
2024-11-14 12:40:00,134.22,134.27,134.22,134.24,500.0,133.0085,133.0581,133.0085,133.0283,500.0
2024-11-14 12:45:00,134.24,134.24,134.24,134.24,0.0,133.0283,133.0283,133.0283,133.0283,0.0
2024-11-14 12:50:00,134.23,134.24,134.23,134.24,200.0,133.0184,133.0283,133.0184,133.0283,200.0
2024-11-14 12:55:00,134.31,134.32,134.31,134.32,200.0,133.0977,133.1076,133.0977,133.1076,200.0
2024-11-14 13:00:00,134.26,134.3,134.22,134.25,745.0,133.0482,133.0878,133.0085,133.0382,745.0
2024-11-14 13:05:00,134.28,134.28,134.28,134.28,108.0,133.068,133.068,133.068,133.068,108.0
2024-11-14 13:10:00,134.33,134.44,134.31,134.44,615.0,133.1175,133.2265,133.0977,133.2265,615.0
2024-11-14 13:15:00,134.49,134.56,134.48,134.48,300.0,133.2761,133.3454,133.2662,133.2662,300.0
2024-11-14 13:20:00,134.56,134.58,134.56,134.58,300.0,133.3454,133.3653,133.3454,133.3653,300.0
2024-11-14 13:25:00,134.71,134.71,134.67,134.67,200.0,133.4941,133.4941,133.4545,133.4545,200.0
2024-11-14 13:30:00,134.7,134.7,134.69,134.69,200.0,133.4842,133.4842,133.4743,133.4743,200.0
2024-11-14 13:35:00,134.75,134.75,134.75,134.75,100.0,133.5337,133.5337,133.5337,133.5337,100.0
2024-11-14 13:40:00,134.8,134.9,134.8,134.9,600.0,133.5833,133.6824,133.5833,133.6824,600.0
2024-11-14 13:45:00,134.89,134.9,134.89,134.9,200.0,133.6725,133.6824,133.6725,133.6824,200.0
2024-11-14 13:50:00,134.94,134.94,134.92,134.93,500.0,133.722,133.722,133.7022,133.7121,500.0
2024-11-14 13:55:00,134.99,134.99,134.9,134.9,500.0,133.7716,133.7716,133.6824,133.6824,500.0
2024-11-14 14:00:00,135.14,135.14,135.14,135.14,107.0,133.9202,133.9202,133.9202,133.9202,107.0
2024-11-14 14:05:00,135.22,135.23,135.22,135.23,400.0,133.9995,134.0094,133.9995,134.0094,400.0
2024-11-14 14:10:00,135.27,135.27,135.27,135.27,100.0,134.049,134.049,134.049,134.049,100.0
2024-11-14 14:15:00,135.27,135.27,135.27,135.27,0.0,134.049,134.049,134.049,134.049,0.0
2024-11-14 14:20:00,135.21,135.21,135.16,135.2,334.0,133.9896,133.9896,133.94,133.9797,334.0
2024-11-14 14:25:00,135.2,135.2,135.2,135.2,100.0,133.9797,133.9797,133.9797,133.9797,100.0
2024-11-14 14:30:00,135.21,135.21,135.15,135.19,600.0,133.9896,133.9896,133.9301,133.9698,600.0
2024-11-14 14:35:00,135.17,135.2,135.15,135.2,651.0,133.9499,133.9797,133.9301,133.9797,651.0
2024-11-14 14:40:00,135.16,135.16,135.11,135.15,300.0,133.94,133.94,133.8905,133.9301,300.0
2024-11-14 14:45:00,135.11,135.11,135.06,135.06,500.0,133.8905,133.8905,133.8409,133.8409,500.0
2024-11-14 14:50:00,135.07,135.13,135.07,135.13,800.0,133.8508,133.9103,133.8508,133.9103,800.0
2024-11-14 14:55:00,135.08,135.13,135.07,135.13,700.0,133.8608,133.9103,133.8508,133.9103,700.0
2024-11-14 15:00:00,135.12,135.12,134.92,134.93,1500.0,133.9004,133.9004,133.7022,133.7121,1500.0
2024-11-14 15:05:00,134.82,134.82,134.74,134.77,700.0,133.6031,133.6031,133.5238,133.5536,700.0
2024-11-14 15:10:00,134.72,134.77,134.65,134.77,800.0,133.504,133.5536,133.4346,133.5536,800.0
2024-11-14 15:15:00,134.98,134.98,134.9,134.9,300.0,133.7617,133.7617,133.6824,133.6824,300.0
2024-11-14 15:20:00,134.83,134.88,134.79,134.88,939.0,133.613,133.6626,133.5734,133.6626,939.0
2024-11-14 15:25:00,134.81,134.85,134.81,134.85,400.0,133.5932,133.6328,133.5932,133.6328,400.0
2024-11-14 15:30:00,134.89,134.89,134.81,134.85,703.0,133.6725,133.6725,133.5932,133.6328,703.0
2024-11-14 15:35:00,134.88,134.9,134.81,134.81,900.0,133.6626,133.6824,133.5932,133.5932,900.0
2024-11-14 15:40:00,134.83,134.84,134.77,134.8,800.0,133.613,133.6229,133.5536,133.5833,800.0
2024-11-14 15:45:00,134.8,134.8,134.54,134.56,2630.0,133.5833,133.5833,133.3256,133.3454,2630.0
2024-11-14 15:50:00,134.57,134.57,134.41,134.47,3957.0,133.3554,133.3554,133.1968,133.2563,3957.0
2024-11-14 15:55:00,134.46,134.5,134.27,134.44,7600.0,133.2463,133.286,133.0581,133.2265,7600.0
2024-11-15 09:45:00,135.09,135.09,134.6,134.6,300.0,133.8707,133.8707,133.3851,133.3851,300.0
2024-11-15 09:50:00,134.44,134.73,134.44,134.73,200.0,133.2265,133.5139,133.2265,133.5139,200.0
2024-11-15 09:55:00,134.73,134.73,134.73,134.73,0.0,133.5139,133.5139,133.5139,133.5139,0.0
2024-11-15 10:00:00,134.79,134.9,134.78,134.78,531.0,133.5734,133.6824,133.5635,133.5635,531.0
2024-11-15 10:05:00,134.53,134.53,134.53,134.53,100.0,133.3157,133.3157,133.3157,133.3157,100.0
2024-11-15 10:10:00,134.62,134.62,134.62,134.62,100.0,133.4049,133.4049,133.4049,133.4049,100.0
2024-11-15 10:15:00,134.68,134.68,134.68,134.68,100.0,133.4644,133.4644,133.4644,133.4644,100.0
2024-11-15 10:20:00,134.76,134.76,134.76,134.76,100.0,133.5436,133.5436,133.5436,133.5436,100.0
2024-11-15 10:25:00,134.59,134.62,134.59,134.62,200.0,133.3752,133.4049,133.3752,133.4049,200.0
2024-11-15 10:30:00,134.98,135.04,134.98,135.04,258.0,133.7617,133.8211,133.7617,133.8211,258.0
2024-11-15 10:35:00,135.19,135.19,134.9,134.9,635.0,133.9698,133.9698,133.6824,133.6824,635.0
2024-11-15 10:40:00,134.95,135.04,134.95,135.04,318.0,133.7319,133.8211,133.7319,133.8211,318.0
2024-11-15 10:45:00,135.16,135.44,135.16,135.4,700.0,133.94,134.2175,133.94,134.1779,700.0
2024-11-15 10:50:00,135.44,135.54,135.42,135.45,1431.0,134.2175,134.3166,134.1977,134.2274,1431.0
2024-11-15 10:55:00,135.39,135.44,135.35,135.42,450.0,134.168,134.2175,134.1283,134.1977,450.0
2024-11-15 11:00:00,135.5,135.58,135.5,135.58,207.0,134.277,134.3562,134.277,134.3562,207.0
2024-11-15 11:05:00,135.67,135.85,135.67,135.84,300.0,134.4454,134.6238,134.4454,134.6139,300.0
2024-11-15 11:10:00,135.97,136.02,135.97,136.02,231.0,134.7427,134.7923,134.7427,134.7923,231.0
2024-11-15 11:15:00,135.97,135.99,135.94,135.94,600.0,134.7427,134.7625,134.713,134.713,600.0
2024-11-15 11:20:00,135.93,136.01,135.93,135.94,800.0,134.7031,134.7824,134.7031,134.713,800.0
2024-11-15 11:25:00,135.88,135.88,135.83,135.87,400.0,134.6535,134.6535,134.604,134.6436,400.0
2024-11-15 11:30:00,135.87,135.87,135.87,135.87,0.0,134.6436,134.6436,134.6436,134.6436,0.0
2024-11-15 11:35:00,135.98,135.98,135.94,135.94,200.0,134.7526,134.7526,134.713,134.713,200.0
2024-11-15 11:40:00,135.85,135.87,135.84,135.87,300.0,134.6238,134.6436,134.6139,134.6436,300.0
2024-11-15 11:45:00,136.05,136.11,136.05,136.06,300.0,134.822,134.8815,134.822,134.8319,300.0
2024-11-15 11:50:00,136.03,136.03,135.99,136.0,500.0,134.8022,134.8022,134.7625,134.7724,500.0
2024-11-15 11:55:00,135.98,136.08,135.98,136.08,400.0,134.7526,134.8517,134.7526,134.8517,400.0
2024-11-15 12:00:00,136.13,136.18,136.13,136.18,200.0,134.9013,134.9508,134.9013,134.9508,200.0
2024-11-15 12:05:00,136.15,136.15,136.03,136.08,435.0,134.9211,134.9211,134.8022,134.8517,435.0
2024-11-15 12:10:00,135.93,136.02,135.93,136.02,417.0,134.7031,134.7923,134.7031,134.7923,417.0
2024-11-15 12:15:00,136.02,136.02,135.91,135.91,400.0,134.7923,134.7923,134.6833,134.6833,400.0
2024-11-15 12:20:00,135.9,135.91,135.88,135.88,304.0,134.6734,134.6833,134.6535,134.6535,304.0
2024-11-15 12:25:00,135.93,135.93,135.92,135.92,400.0,134.7031,134.7031,134.6932,134.6932,400.0
2024-11-15 12:30:00,135.96,135.96,135.76,135.81,554.0,134.7328,134.7328,134.5346,134.5842,554.0
2024-11-15 12:35:00,135.86,135.86,135.86,135.86,400.0,134.6337,134.6337,134.6337,134.6337,400.0
2024-11-15 12:40:00,135.83,135.83,135.67,135.71,547.0,134.604,134.604,134.4454,134.4851,547.0
2024-11-15 12:45:00,135.72,135.72,135.72,135.72,200.0,134.495,134.495,134.495,134.495,200.0
2024-11-15 12:50:00,135.71,135.71,135.7,135.7,250.0,134.4851,134.4851,134.4752,134.4752,250.0
2024-11-15 12:55:00,135.75,135.81,135.75,135.81,300.0,134.5247,134.5842,134.5247,134.5842,300.0
2024-11-15 13:00:00,135.81,135.84,135.81,135.84,339.0,134.5842,134.6139,134.5842,134.6139,339.0
2024-11-15 13:05:00,135.86,135.86,135.83,135.84,444.0,134.6337,134.6337,134.604,134.6139,444.0
2024-11-15 13:10:00,135.86,135.87,135.83,135.84,599.0,134.6337,134.6436,134.604,134.6139,599.0
2024-11-15 13:15:00,135.88,135.91,135.88,135.91,300.0,134.6535,134.6833,134.6535,134.6833,300.0
2024-11-15 13:20:00,135.85,135.93,135.85,135.93,321.0,134.6238,134.7031,134.6238,134.7031,321.0
2024-11-15 13:25:00,135.88,135.88,135.88,135.88,100.0,134.6535,134.6535,134.6535,134.6535,100.0
2024-11-15 13:30:00,135.69,135.69,135.63,135.65,400.0,134.4652,134.4652,134.4058,134.4256,400.0
2024-11-15 13:35:00,135.53,135.57,135.53,135.53,412.0,134.3067,134.3463,134.3067,134.3067,412.0
2024-11-15 13:40:00,135.6,135.6,135.6,135.6,100.0,134.3761,134.3761,134.3761,134.3761,100.0
2024-11-15 13:45:00,135.78,135.81,135.78,135.81,227.0,134.5544,134.5842,134.5544,134.5842,227.0
2024-11-15 13:50:00,135.8,135.92,135.8,135.92,600.0,134.5743,134.6932,134.5743,134.6932,600.0
2024-11-15 13:55:00,135.78,135.85,135.78,135.85,600.0,134.5544,134.6238,134.5544,134.6238,600.0
2024-11-15 14:00:00,135.85,135.85,135.85,135.85,0.0,134.6238,134.6238,134.6238,134.6238,0.0
2024-11-15 14:05:00,135.75,135.75,135.74,135.74,400.0,134.5247,134.5247,134.5148,134.5148,400.0
2024-11-15 14:10:00,135.73,135.73,135.73,135.73,100.0,134.5049,134.5049,134.5049,134.5049,100.0
2024-11-15 14:15:00,135.78,135.78,135.78,135.78,200.0,134.5544,134.5544,134.5544,134.5544,200.0
2024-11-15 14:20:00,135.66,135.68,135.66,135.68,400.0,134.4355,134.4553,134.4355,134.4553,400.0
2024-11-15 14:25:00,135.63,135.63,135.63,135.63,200.0,134.4058,134.4058,134.4058,134.4058,200.0
2024-11-15 14:30:00,135.62,135.62,135.62,135.62,192.0,134.3959,134.3959,134.3959,134.3959,192.0
2024-11-15 14:35:00,135.7,135.77,135.7,135.76,400.0,134.4752,134.5445,134.4752,134.5346,400.0
2024-11-15 14:40:00,135.92,135.92,135.92,135.92,315.0,134.6932,134.6932,134.6932,134.6932,315.0
2024-11-15 14:45:00,135.95,136.03,135.95,136.03,300.0,134.7229,134.8022,134.7229,134.8022,300.0
2024-11-15 14:50:00,136.03,136.03,136.03,136.03,0.0,134.8022,134.8022,134.8022,134.8022,0.0
2024-11-15 14:55:00,135.89,135.9,135.8,135.8,500.0,134.6634,134.6734,134.5743,134.5743,500.0
2024-11-15 15:00:00,135.8,135.87,135.8,135.87,300.0,134.5743,134.6436,134.5743,134.6436,300.0
2024-11-15 15:05:00,135.85,135.87,135.81,135.81,556.0,134.6238,134.6436,134.5842,134.5842,556.0
2024-11-15 15:10:00,135.87,135.93,135.81,135.9,900.0,134.6436,134.7031,134.5842,134.6734,900.0
2024-11-15 15:15:00,135.92,135.99,135.92,135.99,624.0,134.6932,134.7625,134.6932,134.7625,624.0
2024-11-15 15:20:00,136.04,136.07,136.0,136.01,733.0,134.8121,134.8418,134.7724,134.7824,733.0
2024-11-15 15:25:00,135.9,135.9,135.8,135.8,822.0,134.6734,134.6734,134.5743,134.5743,822.0
2024-11-15 15:30:00,135.83,135.93,135.83,135.93,300.0,134.604,134.7031,134.604,134.7031,300.0
2024-11-15 15:35:00,135.84,135.95,135.84,135.89,1000.0,134.6139,134.7229,134.6139,134.6634,1000.0
2024-11-15 15:40:00,135.87,135.96,135.87,135.95,766.0,134.6436,134.7328,134.6436,134.7229,766.0
2024-11-15 15:45:00,135.96,135.97,135.93,135.93,400.0,134.7328,134.7427,134.7031,134.7031,400.0
2024-11-15 15:50:00,135.88,136.11,135.88,136.11,2100.0,134.6535,134.8815,134.6535,134.8815,2100.0
2024-11-15 15:55:00,136.09,136.19,135.89,136.0,8912.0,134.8616,134.9607,134.6634,134.7724,8912.0
2024-11-18 09:35:00,135.99,135.99,135.71,135.71,257.0,134.7625,134.7625,134.4851,134.4851,257.0
2024-11-18 09:40:00,135.87,135.87,135.87,135.87,100.0,134.6436,134.6436,134.6436,134.6436,100.0
2024-11-18 09:45:00,136.1,136.1,135.92,135.92,300.0,134.8715,134.8715,134.6932,134.6932,300.0
2024-11-18 09:50:00,135.53,135.53,135.5,135.5,514.0,134.3067,134.3067,134.277,134.277,514.0
2024-11-18 09:55:00,135.5,135.5,135.5,135.5,0.0,134.277,134.277,134.277,134.277,0.0
2024-11-18 10:00:00,135.57,135.7,135.57,135.58,836.0,134.3463,134.4752,134.3463,134.3562,836.0
2024-11-18 10:05:00,135.75,135.75,135.75,135.75,200.0,134.5247,134.5247,134.5247,134.5247,200.0
2024-11-18 10:10:00,135.91,135.91,135.91,135.91,207.0,134.6833,134.6833,134.6833,134.6833,207.0
2024-11-18 10:15:00,135.95,135.95,135.92,135.92,200.0,134.7229,134.7229,134.6932,134.6932,200.0
2024-11-18 10:20:00,135.72,135.72,135.72,135.72,100.0,134.495,134.495,134.495,134.495,100.0
2024-11-18 10:25:00,135.72,135.72,135.72,135.72,0.0,134.495,134.495,134.495,134.495,0.0
2024-11-18 10:30:00,135.87,135.87,135.87,135.87,100.0,134.6436,134.6436,134.6436,134.6436,100.0
2024-11-18 10:35:00,135.75,135.77,135.75,135.77,257.0,134.5247,134.5445,134.5247,134.5445,257.0
2024-11-18 10:40:00,135.84,135.84,135.84,135.84,100.0,134.6139,134.6139,134.6139,134.6139,100.0
2024-11-18 10:45:00,135.89,135.89,135.89,135.89,100.0,134.6634,134.6634,134.6634,134.6634,100.0
2024-11-18 10:50:00,135.89,135.89,135.89,135.89,0.0,134.6634,134.6634,134.6634,134.6634,0.0
2024-11-18 10:55:00,136.1,136.1,136.1,136.1,100.0,134.8715,134.8715,134.8715,134.8715,100.0
2024-11-18 11:00:00,136.13,136.13,136.13,136.13,200.0,134.9013,134.9013,134.9013,134.9013,200.0
2024-11-18 11:05:00,136.1,136.1,136.1,136.1,100.0,134.8715,134.8715,134.8715,134.8715,100.0
2024-11-18 11:10:00,136.24,136.24,136.24,136.24,100.0,135.0103,135.0103,135.0103,135.0103,100.0
2024-11-18 11:15:00,136.48,136.48,136.48,136.48,100.0,135.2481,135.2481,135.2481,135.2481,100.0
2024-11-18 11:20:00,136.53,136.7,136.53,136.68,563.0,135.2977,135.4661,135.2977,135.4463,563.0
2024-11-18 11:25:00,136.68,136.68,136.68,136.68,0.0,135.4463,135.4463,135.4463,135.4463,0.0
2024-11-18 11:30:00,136.8,136.97,136.8,136.95,548.0,135.5652,135.7337,135.5652,135.7139,548.0
2024-11-18 11:35:00,136.99,136.99,136.99,136.99,100.0,135.7535,135.7535,135.7535,135.7535,100.0
2024-11-18 11:40:00,137.03,137.03,137.03,137.03,335.0,135.7932,135.7932,135.7932,135.7932,335.0
2024-11-18 11:45:00,137.13,137.13,137.03,137.03,639.0,135.8922,135.8922,135.7932,135.7932,639.0
2024-11-18 11:50:00,137.08,137.08,137.08,137.08,225.0,135.8427,135.8427,135.8427,135.8427,225.0
2024-11-18 11:55:00,137.05,137.1,137.05,137.08,462.0,135.813,135.8625,135.813,135.8427,462.0
2024-11-18 12:00:00,137.14,137.14,137.14,137.14,100.0,135.9022,135.9022,135.9022,135.9022,100.0
2024-11-18 12:05:00,137.14,137.14,137.14,137.14,0.0,135.9022,135.9022,135.9022,135.9022,0.0
2024-11-18 12:10:00,137.14,137.14,137.09,137.09,300.0,135.9022,135.9022,135.8526,135.8526,300.0
2024-11-18 12:15:00,137.12,137.12,137.12,137.12,100.0,135.8823,135.8823,135.8823,135.8823,100.0
2024-11-18 12:20:00,137.08,137.08,137.0,137.0,300.0,135.8427,135.8427,135.7634,135.7634,300.0
2024-11-18 12:25:00,137.16,137.16,137.15,137.15,300.0,135.922,135.922,135.9121,135.9121,300.0
2024-11-18 12:30:00,137.06,137.1,137.06,137.1,200.0,135.8229,135.8625,135.8229,135.8625,200.0
2024-11-18 12:35:00,137.13,137.13,137.13,137.13,100.0,135.8922,135.8922,135.8922,135.8922,100.0
2024-11-18 12:40:00,137.18,137.18,137.1,137.1,400.0,135.9418,135.9418,135.8625,135.8625,400.0
2024-11-18 12:45:00,137.1,137.1,137.1,137.1,0.0,135.8625,135.8625,135.8625,135.8625,0.0
2024-11-18 12:50:00,137.03,137.05,137.03,137.05,200.0,135.7932,135.813,135.7932,135.813,200.0
2024-11-18 12:55:00,137.08,137.08,137.08,137.08,100.0,135.8427,135.8427,135.8427,135.8427,100.0
2024-11-18 13:00:00,137.11,137.11,136.96,136.96,500.0,135.8724,135.8724,135.7238,135.7238,500.0
2024-11-18 13:05:00,136.96,136.96,136.96,136.96,0.0,135.7238,135.7238,135.7238,135.7238,0.0
2024-11-18 13:10:00,136.93,136.93,136.93,136.93,200.0,135.6941,135.6941,135.6941,135.6941,200.0
2024-11-18 13:15:00,136.94,136.94,136.94,136.94,100.0,135.704,135.704,135.704,135.704,100.0
2024-11-18 13:20:00,136.94,136.94,136.85,136.85,200.0,135.704,135.704,135.6148,135.6148,200.0
2024-11-18 13:25:00,136.85,136.85,136.85,136.85,0.0,135.6148,135.6148,135.6148,135.6148,0.0
2024-11-18 13:30:00,136.93,137.01,136.93,137.01,400.0,135.6941,135.7733,135.6941,135.7733,400.0
2024-11-18 13:35:00,136.89,136.89,136.89,136.89,100.0,135.6544,135.6544,135.6544,135.6544,100.0
2024-11-18 13:40:00,136.77,136.77,136.72,136.72,200.0,135.5355,135.5355,135.486,135.486,200.0
2024-11-18 13:45:00,136.72,136.72,136.72,136.72,0.0,135.486,135.486,135.486,135.486,0.0
2024-11-18 13:50:00,136.57,136.57,136.5,136.5,300.0,135.3373,135.3373,135.2679,135.2679,300.0
2024-11-18 13:55:00,136.47,136.47,136.47,136.47,100.0,135.2382,135.2382,135.2382,135.2382,100.0
2024-11-18 14:00:00,136.51,136.51,136.51,136.51,100.0,135.2778,135.2778,135.2778,135.2778,100.0
2024-11-18 14:05:00,136.6,136.6,136.57,136.57,300.0,135.367,135.367,135.3373,135.3373,300.0
2024-11-18 14:10:00,136.67,136.67,136.6,136.6,400.0,135.4364,135.4364,135.367,135.367,400.0
2024-11-18 14:15:00,136.6,136.6,136.6,136.6,0.0,135.367,135.367,135.367,135.367,0.0
2024-11-18 14:20:00,136.59,136.59,136.59,136.59,200.0,135.3571,135.3571,135.3571,135.3571,200.0
2024-11-18 14:25:00,136.69,136.69,136.69,136.69,200.0,135.4562,135.4562,135.4562,135.4562,200.0
2024-11-18 14:30:00,136.69,136.69,136.69,136.69,0.0,135.4562,135.4562,135.4562,135.4562,0.0
2024-11-18 14:35:00,136.93,136.93,136.93,136.93,100.0,135.6941,135.6941,135.6941,135.6941,100.0
2024-11-18 14:40:00,136.99,136.99,136.85,136.85,248.0,135.7535,135.7535,135.6148,135.6148,248.0
2024-11-18 14:45:00,136.96,136.96,136.96,136.96,100.0,135.7238,135.7238,135.7238,135.7238,100.0
2024-11-18 14:50:00,136.97,136.97,136.97,136.97,100.0,135.7337,135.7337,135.7337,135.7337,100.0
2024-11-18 14:55:00,136.97,136.97,136.97,136.97,0.0,135.7337,135.7337,135.7337,135.7337,0.0
2024-11-18 15:00:00,136.97,136.97,136.97,136.97,0.0,135.7337,135.7337,135.7337,135.7337,0.0
2024-11-18 15:05:00,136.89,136.96,136.89,136.96,430.0,135.6544,135.7238,135.6544,135.7238,430.0
2024-11-18 15:10:00,136.99,137.09,136.98,137.09,767.0,135.7535,135.8526,135.7436,135.8526,767.0
2024-11-18 15:15:00,137.05,137.05,136.98,136.98,320.0,135.813,135.813,135.7436,135.7436,320.0
2024-11-18 15:20:00,136.92,136.93,136.89,136.93,400.0,135.6841,135.6941,135.6544,135.6941,400.0
2024-11-18 15:25:00,136.94,136.94,136.86,136.86,200.0,135.704,135.704,135.6247,135.6247,200.0
2024-11-18 15:30:00,136.88,136.88,136.87,136.87,417.0,135.6445,135.6445,135.6346,135.6346,417.0
2024-11-18 15:35:00,136.87,136.88,136.87,136.88,367.0,135.6346,135.6445,135.6346,135.6445,367.0
2024-11-18 15:40:00,136.87,136.88,136.84,136.88,3400.0,135.6346,135.6445,135.6049,135.6445,3400.0
2024-11-18 15:45:00,136.82,136.82,136.82,136.82,100.0,135.585,135.585,135.585,135.585,100.0
2024-11-18 15:50:00,136.81,137.03,136.81,136.93,3536.0,135.5751,135.7932,135.5751,135.6941,3536.0
2024-11-18 15:55:00,136.93,137.09,136.9,137.05,12336.0,135.6941,135.8526,135.6643,135.813,12336.0
2024-11-19 09:30:00,137.25,137.25,137.25,137.25,967.0,136.0112,136.0112,136.0112,136.0112,967.0
2024-11-19 09:35:00,137.25,137.25,137.25,137.25,0.0,136.0112,136.0112,136.0112,136.0112,0.0
2024-11-19 09:40:00,136.81,136.81,136.81,136.81,100.0,135.5751,135.5751,135.5751,135.5751,100.0
2024-11-19 09:45:00,136.7,136.7,136.7,136.7,100.0,135.4661,135.4661,135.4661,135.4661,100.0
2024-11-19 09:50:00,136.7,136.7,136.7,136.7,0.0,135.4661,135.4661,135.4661,135.4661,0.0
2024-11-19 09:55:00,136.95,136.95,136.95,136.95,100.0,135.7139,135.7139,135.7139,135.7139,100.0
2024-11-19 10:00:00,136.79,136.92,136.79,136.92,324.0,135.5553,135.6841,135.5553,135.6841,324.0
2024-11-19 10:05:00,136.86,136.87,136.86,136.87,200.0,135.6247,135.6346,135.6247,135.6346,200.0
2024-11-19 10:10:00,136.95,136.95,136.93,136.93,200.0,135.7139,135.7139,135.6941,135.6941,200.0
2024-11-19 10:15:00,136.7,136.85,136.7,136.78,300.0,135.4661,135.6148,135.4661,135.5454,300.0
2024-11-19 10:20:00,136.78,136.78,136.78,136.78,0.0,135.5454,135.5454,135.5454,135.5454,0.0
2024-11-19 10:25:00,136.78,136.78,136.78,136.78,0.0,135.5454,135.5454,135.5454,135.5454,0.0
2024-11-19 10:30:00,136.74,136.74,136.74,136.74,100.0,135.5058,135.5058,135.5058,135.5058,100.0
2024-11-19 10:35:00,136.78,136.78,136.78,136.78,100.0,135.5454,135.5454,135.5454,135.5454,100.0
2024-11-19 10:40:00,136.94,136.94,136.94,136.94,100.0,135.704,135.704,135.704,135.704,100.0
2024-11-19 10:45:00,136.93,137.0,136.93,136.99,300.0,135.6941,135.7634,135.6941,135.7535,300.0
2024-11-19 10:50:00,137.06,137.06,137.03,137.03,200.0,135.8229,135.8229,135.7932,135.7932,200.0
2024-11-19 10:55:00,137.03,137.03,137.03,137.03,0.0,135.7932,135.7932,135.7932,135.7932,0.0
2024-11-19 11:00:00,137.09,137.13,137.09,137.13,400.0,135.8526,135.8922,135.8526,135.8922,400.0
2024-11-19 11:05:00,137.02,137.06,137.02,137.06,200.0,135.7832,135.8229,135.7832,135.8229,200.0
2024-11-19 11:10:00,137.27,137.27,137.22,137.22,504.0,136.031,136.031,135.9814,135.9814,504.0
2024-11-19 11:15:00,137.26,137.26,137.19,137.19,336.0,136.0211,136.0211,135.9517,135.9517,336.0
2024-11-19 11:20:00,137.19,137.19,137.19,137.19,0.0,135.9517,135.9517,135.9517,135.9517,0.0
2024-11-19 11:25:00,137.44,137.45,137.42,137.45,457.0,136.1995,136.2094,136.1796,136.2094,457.0
2024-11-19 11:30:00,137.42,137.42,137.41,137.41,257.0,136.1796,136.1796,136.1697,136.1697,257.0
2024-11-19 11:35:00,137.41,137.41,137.41,137.41,0.0,136.1697,136.1697,136.1697,136.1697,0.0
2024-11-19 11:40:00,137.31,137.31,137.31,137.31,100.0,136.0706,136.0706,136.0706,136.0706,100.0
2024-11-19 11:45:00,137.31,137.31,137.31,137.31,0.0,136.0706,136.0706,136.0706,136.0706,0.0
2024-11-19 11:50:00,137.31,137.31,137.31,137.31,0.0,136.0706,136.0706,136.0706,136.0706,0.0
2024-11-19 11:55:00,137.52,137.52,137.52,137.52,100.0,136.2787,136.2787,136.2787,136.2787,100.0
2024-11-19 12:00:00,137.57,137.57,137.53,137.55,444.0,136.3283,136.3283,136.2886,136.3085,444.0
2024-11-19 12:05:00,137.55,137.55,137.55,137.55,0.0,136.3085,136.3085,136.3085,136.3085,0.0
2024-11-19 12:10:00,137.55,137.55,137.53,137.53,200.0,136.3085,136.3085,136.2886,136.2886,200.0
2024-11-19 12:15:00,137.53,137.53,137.53,137.53,0.0,136.2886,136.2886,136.2886,136.2886,0.0
2024-11-19 12:20:00,137.59,137.59,137.56,137.56,200.0,136.3481,136.3481,136.3184,136.3184,200.0
2024-11-19 12:25:00,137.56,137.56,137.56,137.56,0.0,136.3184,136.3184,136.3184,136.3184,0.0
2024-11-19 12:30:00,137.69,137.69,137.69,137.69,200.0,136.4472,136.4472,136.4472,136.4472,200.0
2024-11-19 12:35:00,137.7,137.7,137.7,137.7,100.0,136.4571,136.4571,136.4571,136.4571,100.0
2024-11-19 12:40:00,137.73,137.73,137.73,137.73,100.0,136.4868,136.4868,136.4868,136.4868,100.0
2024-11-19 12:45:00,137.73,137.73,137.73,137.73,0.0,136.4868,136.4868,136.4868,136.4868,0.0
2024-11-19 12:50:00,137.77,137.77,137.77,137.77,100.0,136.5265,136.5265,136.5265,136.5265,100.0
2024-11-19 12:55:00,137.77,137.77,137.77,137.77,0.0,136.5265,136.5265,136.5265,136.5265,0.0
2024-11-19 13:00:00,137.76,137.76,137.76,137.76,100.0,136.5166,136.5166,136.5166,136.5166,100.0
2024-11-19 13:05:00,137.76,137.76,137.76,137.76,0.0,136.5166,136.5166,136.5166,136.5166,0.0
2024-11-19 13:10:00,137.74,137.74,137.74,137.74,100.0,136.4967,136.4967,136.4967,136.4967,100.0
2024-11-19 13:15:00,137.74,137.74,137.74,137.74,0.0,136.4967,136.4967,136.4967,136.4967,0.0
2024-11-19 13:20:00,137.65,137.65,137.65,137.65,100.0,136.4076,136.4076,136.4076,136.4076,100.0
2024-11-19 13:25:00,137.76,137.76,137.76,137.76,100.0,136.5166,136.5166,136.5166,136.5166,100.0
2024-11-19 13:30:00,137.76,137.76,137.76,137.76,0.0,136.5166,136.5166,136.5166,136.5166,0.0
2024-11-19 13:35:00,137.85,137.85,137.81,137.81,414.0,136.6058,136.6058,136.5661,136.5661,414.0
2024-11-19 13:40:00,137.85,137.97,137.85,137.97,200.0,136.6058,136.7247,136.6058,136.7247,200.0
2024-11-19 13:45:00,138.01,138.14,138.01,138.14,500.0,136.7643,136.8931,136.7643,136.8931,500.0
2024-11-19 13:50:00,138.13,138.25,138.13,138.25,212.0,136.8832,137.0021,136.8832,137.0021,212.0
2024-11-19 13:55:00,138.16,138.19,138.16,138.19,687.0,136.913,136.9427,136.913,136.9427,687.0
2024-11-19 14:00:00,138.16,138.16,138.11,138.11,572.0,136.913,136.913,136.8634,136.8634,572.0
2024-11-19 14:05:00,138.11,138.16,138.11,138.16,436.0,136.8634,136.913,136.8634,136.913,436.0
2024-11-19 14:10:00,138.15,138.15,138.09,138.09,200.0,136.903,136.903,136.8436,136.8436,200.0
2024-11-19 14:15:00,138.18,138.18,138.09,138.09,200.0,136.9328,136.9328,136.8436,136.8436,200.0
2024-11-19 14:20:00,138.11,138.11,138.11,138.11,100.0,136.8634,136.8634,136.8634,136.8634,100.0
2024-11-19 14:25:00,138.22,138.22,138.17,138.17,557.0,136.9724,136.9724,136.9229,136.9229,557.0
2024-11-19 14:30:00,138.22,138.22,138.09,138.09,500.0,136.9724,136.9724,136.8436,136.8436,500.0
2024-11-19 14:35:00,138.09,138.09,138.09,138.09,0.0,136.8436,136.8436,136.8436,136.8436,0.0
2024-11-19 14:40:00,138.02,138.07,138.02,138.07,400.0,136.7742,136.8238,136.7742,136.8238,400.0
2024-11-19 14:45:00,138.02,138.05,138.02,138.05,1146.0,136.7742,136.8039,136.7742,136.8039,1146.0
2024-11-19 14:50:00,138.08,138.16,138.08,138.16,300.0,136.8337,136.913,136.8337,136.913,300.0
2024-11-19 14:55:00,138.24,138.24,138.19,138.19,641.0,136.9922,136.9922,136.9427,136.9427,641.0
2024-11-19 15:00:00,138.19,138.19,138.19,138.19,0.0,136.9427,136.9427,136.9427,136.9427,0.0
2024-11-19 15:05:00,138.22,138.29,138.16,138.16,529.0,136.9724,137.0418,136.913,136.913,529.0
2024-11-19 15:10:00,138.24,138.24,138.24,138.24,100.0,136.9922,136.9922,136.9922,136.9922,100.0
2024-11-19 15:15:00,138.22,138.25,138.16,138.25,941.0,136.9724,137.0021,136.913,137.0021,941.0
2024-11-19 15:20:00,138.29,138.3,138.29,138.3,200.0,137.0418,137.0517,137.0418,137.0517,200.0
2024-11-19 15:25:00,138.37,138.37,138.37,138.37,100.0,137.1211,137.1211,137.1211,137.1211,100.0
2024-11-19 15:30:00,138.39,138.39,138.3,138.34,500.0,137.1409,137.1409,137.0517,137.0913,500.0
2024-11-19 15:35:00,138.45,138.47,138.44,138.47,800.0,137.2003,137.2202,137.1904,137.2202,800.0
2024-11-19 15:40:00,138.47,138.56,138.47,138.54,1158.0,137.2202,137.3093,137.2202,137.2895,1158.0
2024-11-19 15:45:00,138.5,138.51,138.4,138.51,1949.0,137.2499,137.2598,137.1508,137.2598,1949.0
2024-11-19 15:50:00,138.31,138.45,138.31,138.38,1333.0,137.0616,137.2003,137.0616,137.131,1333.0
2024-11-19 15:55:00,138.44,138.48,138.19,138.22,8414.0,137.1904,137.2301,136.9427,136.9724,8414.0
2024-11-20 09:30:00,138.13,138.13,138.13,138.13,0.0,136.8832,136.8832,136.8832,136.8832,0.0
2024-11-20 09:35:00,137.47,137.47,137.36,137.36,400.0,136.2292,136.2292,136.1202,136.1202,400.0
2024-11-20 09:40:00,137.36,137.36,137.36,137.36,0.0,136.1202,136.1202,136.1202,136.1202,0.0
2024-11-20 09:45:00,137.42,137.5,137.42,137.5,657.0,136.1796,136.2589,136.1796,136.2589,657.0
2024-11-20 09:50:00,137.49,137.57,137.49,137.57,200.0,136.249,136.3283,136.249,136.3283,200.0
2024-11-20 09:55:00,137.63,137.65,137.58,137.65,300.0,136.3877,136.4076,136.3382,136.4076,300.0
2024-11-20 10:00:00,137.75,137.94,137.73,137.82,444.0,136.5067,136.6949,136.4868,136.576,444.0
2024-11-20 10:05:00,137.78,137.84,137.77,137.84,400.0,136.5364,136.5958,136.5265,136.5958,400.0
2024-11-20 10:10:00,137.84,137.84,137.84,137.84,0.0,136.5958,136.5958,136.5958,136.5958,0.0
2024-11-20 10:15:00,137.82,137.9,137.82,137.9,201.0,136.576,136.6553,136.576,136.6553,201.0
2024-11-20 10:20:00,137.83,138.01,137.83,138.01,300.0,136.5859,136.7643,136.5859,136.7643,300.0
2024-11-20 10:25:00,137.99,137.99,137.98,137.99,646.0,136.7445,136.7445,136.7346,136.7445,646.0
2024-11-20 10:30:00,138.13,138.13,138.13,138.13,300.0,136.8832,136.8832,136.8832,136.8832,300.0
2024-11-20 10:35:00,138.06,138.4,138.06,138.4,1300.0,136.8139,137.1508,136.8139,137.1508,1300.0
2024-11-20 10:40:00,138.35,138.35,138.29,138.29,357.0,137.1012,137.1012,137.0418,137.0418,357.0
2024-11-20 10:45:00,138.27,138.27,138.1,138.1,400.0,137.022,137.022,136.8535,136.8535,400.0
2024-11-20 10:50:00,138.1,138.1,138.1,138.1,0.0,136.8535,136.8535,136.8535,136.8535,0.0
2024-11-20 10:55:00,137.88,137.88,137.88,137.88,100.0,136.6355,136.6355,136.6355,136.6355,100.0
2024-11-20 11:00:00,137.89,137.89,137.85,137.85,400.0,136.6454,136.6454,136.6058,136.6058,400.0
2024-11-20 11:05:00,137.66,137.67,137.66,137.67,300.0,136.4175,136.4274,136.4175,136.4274,300.0
2024-11-20 11:10:00,137.75,137.75,137.73,137.73,300.0,136.5067,136.5067,136.4868,136.4868,300.0
2024-11-20 11:15:00,137.73,137.73,137.73,137.73,0.0,136.4868,136.4868,136.4868,136.4868,0.0
2024-11-20 11:20:00,137.76,137.76,137.75,137.75,200.0,136.5166,136.5166,136.5067,136.5067,200.0
2024-11-20 11:25:00,137.75,137.75,137.75,137.75,0.0,136.5067,136.5067,136.5067,136.5067,0.0
2024-11-20 11:30:00,137.56,137.56,137.56,137.56,100.0,136.3184,136.3184,136.3184,136.3184,100.0
2024-11-20 11:35:00,137.56,137.56,137.56,137.56,0.0,136.3184,136.3184,136.3184,136.3184,0.0
2024-11-20 11:40:00,137.54,137.67,137.54,137.67,200.0,136.2985,136.4274,136.2985,136.4274,200.0
2024-11-20 11:45:00,137.64,137.71,137.64,137.71,200.0,136.3976,136.467,136.3976,136.467,200.0
2024-11-20 11:50:00,137.71,137.71,137.71,137.71,0.0,136.467,136.467,136.467,136.467,0.0
2024-11-20 11:55:00,137.82,137.85,137.82,137.85,357.0,136.576,136.6058,136.576,136.6058,357.0
2024-11-20 12:00:00,137.8,137.8,137.8,137.8,100.0,136.5562,136.5562,136.5562,136.5562,100.0
2024-11-20 12:05:00,137.8,137.8,137.8,137.8,0.0,136.5562,136.5562,136.5562,136.5562,0.0
2024-11-20 12:10:00,137.83,137.83,137.69,137.69,600.0,136.5859,136.5859,136.4472,136.4472,600.0
2024-11-20 12:15:00,137.69,137.69,137.69,137.69,0.0,136.4472,136.4472,136.4472,136.4472,0.0
2024-11-20 12:20:00,137.56,137.56,137.56,137.56,100.0,136.3184,136.3184,136.3184,136.3184,100.0
2024-11-20 12:25:00,137.56,137.56,137.56,137.56,0.0,136.3184,136.3184,136.3184,136.3184,0.0
2024-11-20 12:30:00,137.7,137.7,137.7,137.7,100.0,136.4571,136.4571,136.4571,136.4571,100.0
2024-11-20 12:35:00,137.75,137.75,137.75,137.75,100.0,136.5067,136.5067,136.5067,136.5067,100.0
2024-11-20 12:40:00,137.75,137.75,137.75,137.75,0.0,136.5067,136.5067,136.5067,136.5067,0.0
2024-11-20 12:45:00,137.85,137.87,137.85,137.87,200.0,136.6058,136.6256,136.6058,136.6256,200.0
2024-11-20 12:50:00,137.89,137.89,137.82,137.82,200.0,136.6454,136.6454,136.576,136.576,200.0
2024-11-20 12:55:00,137.76,137.76,137.74,137.74,200.0,136.5166,136.5166,136.4967,136.4967,200.0
2024-11-20 13:00:00,137.75,137.75,137.67,137.67,500.0,136.5067,136.5067,136.4274,136.4274,500.0
2024-11-20 13:05:00,137.67,137.67,137.67,137.67,0.0,136.4274,136.4274,136.4274,136.4274,0.0
2024-11-20 13:10:00,137.65,137.65,137.65,137.65,100.0,136.4076,136.4076,136.4076,136.4076,100.0
2024-11-20 13:15:00,137.64,137.65,137.6,137.6,500.0,136.3976,136.4076,136.358,136.358,500.0
2024-11-20 13:20:00,137.6,137.6,137.6,137.6,0.0,136.358,136.358,136.358,136.358,0.0
2024-11-20 13:25:00,137.68,137.68,137.64,137.64,300.0,136.4373,136.4373,136.3976,136.3976,300.0
2024-11-20 13:30:00,137.56,137.56,137.56,137.56,100.0,136.3184,136.3184,136.3184,136.3184,100.0
2024-11-20 13:35:00,137.56,137.56,137.56,137.56,0.0,136.3184,136.3184,136.3184,136.3184,0.0
2024-11-20 13:40:00,137.4,137.4,137.39,137.4,357.0,136.1598,136.1598,136.1499,136.1598,357.0
2024-11-20 13:45:00,137.4,137.4,137.4,137.4,0.0,136.1598,136.1598,136.1598,136.1598,0.0
2024-11-20 13:50:00,137.32,137.32,137.32,137.32,200.0,136.0805,136.0805,136.0805,136.0805,200.0
2024-11-20 13:55:00,137.32,137.32,137.32,137.32,0.0,136.0805,136.0805,136.0805,136.0805,0.0
2024-11-20 14:00:00,137.26,137.28,137.25,137.25,357.0,136.0211,136.0409,136.0112,136.0112,357.0
2024-11-20 14:05:00,137.27,137.27,137.27,137.27,100.0,136.031,136.031,136.031,136.031,100.0
2024-11-20 14:10:00,137.27,137.27,137.27,137.27,0.0,136.031,136.031,136.031,136.031,0.0
2024-11-20 14:15:00,137.31,137.37,137.31,137.37,200.0,136.0706,136.1301,136.0706,136.1301,200.0
2024-11-20 14:20:00,137.35,137.35,137.32,137.32,300.0,136.1103,136.1103,136.0805,136.0805,300.0
2024-11-20 14:25:00,137.39,137.39,137.35,137.36,500.0,136.1499,136.1499,136.1103,136.1202,500.0
2024-11-20 14:30:00,137.36,137.36,137.33,137.35,300.0,136.1202,136.1202,136.0904,136.1103,300.0
2024-11-20 14:35:00,137.35,137.36,137.35,137.36,400.0,136.1103,136.1202,136.1103,136.1202,400.0
2024-11-20 14:40:00,137.36,137.39,137.36,137.39,200.0,136.1202,136.1499,136.1202,136.1499,200.0
2024-11-20 14:45:00,137.41,137.41,137.4,137.4,300.0,136.1697,136.1697,136.1598,136.1598,300.0
2024-11-20 14:50:00,137.38,137.38,137.37,137.37,200.0,136.14,136.14,136.1301,136.1301,200.0
2024-11-20 14:55:00,137.32,137.32,137.24,137.27,400.0,136.0805,136.0805,136.0013,136.031,400.0
2024-11-20 15:00:00,137.27,137.31,137.27,137.31,300.0,136.031,136.0706,136.031,136.0706,300.0
2024-11-20 15:05:00,137.29,137.31,137.29,137.31,600.0,136.0508,136.0706,136.0508,136.0706,600.0
2024-11-20 15:10:00,137.31,137.33,137.31,137.33,200.0,136.0706,136.0904,136.0706,136.0904,200.0
2024-11-20 15:15:00,137.37,137.55,137.37,137.55,400.0,136.1301,136.3085,136.1301,136.3085,400.0
2024-11-20 15:20:00,137.48,137.48,137.44,137.44,500.0,136.2391,136.2391,136.1995,136.1995,500.0
2024-11-20 15:25:00,137.44,137.48,137.42,137.48,500.0,136.1995,136.2391,136.1796,136.2391,500.0
2024-11-20 15:30:00,137.51,137.56,137.51,137.55,900.0,136.2688,136.3184,136.2688,136.3085,900.0
2024-11-20 15:35:00,137.59,137.6,137.5,137.5,1291.0,136.3481,136.358,136.2589,136.2589,1291.0
2024-11-20 15:40:00,137.57,137.57,137.44,137.53,715.0,136.3283,136.3283,136.1995,136.2886,715.0
2024-11-20 15:45:00,137.52,137.67,137.52,137.59,800.0,136.2787,136.4274,136.2787,136.3481,800.0
2024-11-20 15:50:00,137.71,137.75,137.49,137.52,1500.0,136.467,136.5067,136.249,136.2787,1500.0
2024-11-20 15:55:00,137.51,137.6,137.34,137.41,8890.0,136.2688,136.358,136.1004,136.1697,8890.0
2024-11-21 09:35:00,137.38,137.48,137.38,137.48,300.0,136.14,136.2391,136.14,136.2391,300.0
2024-11-21 09:40:00,137.25,137.25,137.25,137.25,141.0,136.0112,136.0112,136.0112,136.0112,141.0
2024-11-21 09:45:00,137.25,137.25,137.25,137.25,0.0,136.0112,136.0112,136.0112,136.0112,0.0
2024-11-21 09:50:00,137.33,137.33,137.33,137.33,100.0,136.0904,136.0904,136.0904,136.0904,100.0
2024-11-21 09:55:00,137.69,137.69,137.69,137.69,201.0,136.4472,136.4472,136.4472,136.4472,201.0
2024-11-21 10:00:00,137.38,137.38,137.38,137.38,100.0,136.14,136.14,136.14,136.14,100.0
2024-11-21 10:05:00,137.38,137.38,137.38,137.38,0.0,136.14,136.14,136.14,136.14,0.0
2024-11-21 10:10:00,137.47,137.47,137.47,137.47,217.0,136.2292,136.2292,136.2292,136.2292,217.0
2024-11-21 10:15:00,137.47,137.47,137.47,137.47,0.0,136.2292,136.2292,136.2292,136.2292,0.0
2024-11-21 10:20:00,137.47,137.47,137.47,137.47,0.0,136.2292,136.2292,136.2292,136.2292,0.0
2024-11-21 10:25:00,137.47,137.47,137.47,137.47,100.0,136.2292,136.2292,136.2292,136.2292,100.0
2024-11-21 10:30:00,137.53,137.53,137.53,137.53,100.0,136.2886,136.2886,136.2886,136.2886,100.0
2024-11-21 10:35:00,137.53,137.53,137.53,137.53,0.0,136.2886,136.2886,136.2886,136.2886,0.0
2024-11-21 10:40:00,137.29,137.35,137.26,137.31,1100.0,136.0508,136.1103,136.0211,136.0706,1100.0
2024-11-21 10:45:00,137.31,137.31,137.31,137.31,0.0,136.0706,136.0706,136.0706,136.0706,0.0
2024-11-21 10:50:00,137.31,137.31,137.31,137.31,0.0,136.0706,136.0706,136.0706,136.0706,0.0
2024-11-21 10:55:00,137.53,137.53,137.53,137.53,300.0,136.2886,136.2886,136.2886,136.2886,300.0
2024-11-21 11:00:00,137.53,137.53,137.53,137.53,0.0,136.2886,136.2886,136.2886,136.2886,0.0
2024-11-21 11:05:00,137.44,137.44,137.44,137.44,200.0,136.1995,136.1995,136.1995,136.1995,200.0
2024-11-21 11:10:00,137.71,137.71,137.71,137.71,100.0,136.467,136.467,136.467,136.467,100.0
2024-11-21 11:15:00,137.79,137.79,137.79,137.79,100.0,136.5463,136.5463,136.5463,136.5463,100.0
2024-11-21 11:20:00,137.51,137.51,137.51,137.51,200.0,136.2688,136.2688,136.2688,136.2688,200.0
2024-11-21 11:25:00,137.32,137.34,137.32,137.34,200.0,136.0805,136.1004,136.0805,136.1004,200.0
2024-11-21 11:30:00,137.43,137.43,137.43,137.43,100.0,136.1895,136.1895,136.1895,136.1895,100.0
2024-11-21 11:35:00,137.62,137.62,137.62,137.62,100.0,136.3778,136.3778,136.3778,136.3778,100.0
2024-11-21 11:40:00,137.57,137.57,137.57,137.57,100.0,136.3283,136.3283,136.3283,136.3283,100.0
2024-11-21 11:45:00,137.57,137.57,137.57,137.57,0.0,136.3283,136.3283,136.3283,136.3283,0.0
2024-11-21 11:50:00,137.57,137.57,137.57,137.57,0.0,136.3283,136.3283,136.3283,136.3283,0.0
2024-11-21 11:55:00,137.57,137.57,137.57,137.57,0.0,136.3283,136.3283,136.3283,136.3283,0.0
2024-11-21 12:00:00,137.57,137.57,137.57,137.57,0.0,136.3283,136.3283,136.3283,136.3283,0.0
2024-11-21 12:05:00,137.6,137.61,137.57,137.57,404.0,136.358,136.3679,136.3283,136.3283,404.0
2024-11-21 12:10:00,137.61,137.61,137.61,137.61,200.0,136.3679,136.3679,136.3679,136.3679,200.0
2024-11-21 12:15:00,137.64,137.64,137.64,137.64,100.0,136.3976,136.3976,136.3976,136.3976,100.0
2024-11-21 12:20:00,137.64,137.64,137.64,137.64,0.0,136.3976,136.3976,136.3976,136.3976,0.0
2024-11-21 12:25:00,137.79,137.79,137.76,137.76,200.0,136.5463,136.5463,136.5166,136.5166,200.0
2024-11-21 12:30:00,137.82,137.82,137.82,137.82,100.0,136.576,136.576,136.576,136.576,100.0
2024-11-21 12:35:00,137.95,137.98,137.95,137.98,200.0,136.7048,136.7346,136.7048,136.7346,200.0
2024-11-21 12:40:00,138.0,138.02,138.0,138.02,400.0,136.7544,136.7742,136.7544,136.7742,400.0
2024-11-21 12:45:00,138.06,138.1,138.06,138.1,200.0,136.8139,136.8535,136.8139,136.8535,200.0
2024-11-21 12:50:00,138.1,138.1,138.1,138.1,0.0,136.8535,136.8535,136.8535,136.8535,0.0
2024-11-21 12:55:00,138.2,138.2,138.2,138.2,100.0,136.9526,136.9526,136.9526,136.9526,100.0
2024-11-21 13:00:00,138.06,138.06,138.06,138.06,100.0,136.8139,136.8139,136.8139,136.8139,100.0
2024-11-21 13:05:00,138.06,138.06,138.06,138.06,0.0,136.8139,136.8139,136.8139,136.8139,0.0
2024-11-21 13:10:00,138.06,138.06,138.06,138.06,0.0,136.8139,136.8139,136.8139,136.8139,0.0
2024-11-21 13:15:00,138.06,138.06,138.06,138.06,0.0,136.8139,136.8139,136.8139,136.8139,0.0
2024-11-21 13:20:00,138.12,138.12,138.12,138.12,100.0,136.8733,136.8733,136.8733,136.8733,100.0
2024-11-21 13:25:00,138.12,138.12,138.12,138.12,0.0,136.8733,136.8733,136.8733,136.8733,0.0
2024-11-21 13:30:00,138.13,138.13,138.13,138.13,100.0,136.8832,136.8832,136.8832,136.8832,100.0
2024-11-21 13:35:00,138.19,138.19,138.19,138.19,300.0,136.9427,136.9427,136.9427,136.9427,300.0
2024-11-21 13:40:00,138.19,138.19,138.19,138.19,0.0,136.9427,136.9427,136.9427,136.9427,0.0
2024-11-21 13:45:00,138.19,138.19,138.19,138.19,0.0,136.9427,136.9427,136.9427,136.9427,0.0
2024-11-21 13:50:00,138.19,138.19,138.19,138.19,0.0,136.9427,136.9427,136.9427,136.9427,0.0
2024-11-21 13:55:00,138.19,138.19,138.19,138.19,0.0,136.9427,136.9427,136.9427,136.9427,0.0
2024-11-21 14:00:00,138.19,138.19,138.19,138.19,0.0,136.9427,136.9427,136.9427,136.9427,0.0
2024-11-21 14:05:00,138.17,138.17,138.17,138.17,100.0,136.9229,136.9229,136.9229,136.9229,100.0
2024-11-21 14:10:00,138.17,138.17,138.17,138.17,0.0,136.9229,136.9229,136.9229,136.9229,0.0
2024-11-21 14:15:00,138.17,138.17,138.17,138.17,0.0,136.9229,136.9229,136.9229,136.9229,0.0
2024-11-21 14:20:00,138.17,138.17,138.17,138.17,0.0,136.9229,136.9229,136.9229,136.9229,0.0
2024-11-21 14:25:00,138.17,138.17,138.17,138.17,100.0,136.9229,136.9229,136.9229,136.9229,100.0
2024-11-21 14:30:00,138.17,138.17,138.17,138.17,0.0,136.9229,136.9229,136.9229,136.9229,0.0
2024-11-21 14:35:00,138.19,138.19,138.19,138.19,222.0,136.9427,136.9427,136.9427,136.9427,222.0
2024-11-21 14:40:00,138.18,138.18,138.16,138.16,200.0,136.9328,136.9328,136.913,136.913,200.0
2024-11-21 14:45:00,138.16,138.16,138.16,138.16,0.0,136.913,136.913,136.913,136.913,0.0
2024-11-21 14:50:00,138.18,138.18,138.18,138.18,400.0,136.9328,136.9328,136.9328,136.9328,400.0
2024-11-21 14:55:00,138.26,138.26,138.26,138.26,200.0,137.012,137.012,137.012,137.012,200.0
2024-11-21 15:00:00,138.25,138.25,137.95,137.95,500.0,137.0021,137.0021,136.7048,136.7048,500.0
2024-11-21 15:05:00,138.04,138.04,138.03,138.03,200.0,136.794,136.794,136.7841,136.7841,200.0
2024-11-21 15:10:00,137.98,137.98,137.98,137.98,100.0,136.7346,136.7346,136.7346,136.7346,100.0
2024-11-21 15:15:00,137.94,137.94,137.93,137.93,800.0,136.6949,136.6949,136.685,136.685,800.0
2024-11-21 15:20:00,137.94,137.94,137.94,137.94,100.0,136.6949,136.6949,136.6949,136.6949,100.0
2024-11-21 15:25:00,138.04,138.04,138.02,138.02,500.0,136.794,136.794,136.7742,136.7742,500.0
2024-11-21 15:30:00,138.02,138.02,138.02,138.02,0.0,136.7742,136.7742,136.7742,136.7742,0.0
2024-11-21 15:35:00,138.02,138.02,138.02,138.02,0.0,136.7742,136.7742,136.7742,136.7742,0.0
2024-11-21 15:40:00,138.01,138.01,137.98,137.98,1099.0,136.7643,136.7643,136.7346,136.7346,1099.0
2024-11-21 15:45:00,138.02,138.02,137.97,138.01,600.0,136.7742,136.7742,136.7247,136.7643,600.0
2024-11-21 15:50:00,138.03,138.03,137.91,137.93,1000.0,136.7841,136.7841,136.6652,136.685,1000.0
2024-11-21 15:55:00,137.91,137.96,137.79,137.81,6127.0,136.6652,136.7148,136.5463,136.5661,6127.0
2024-11-22 09:30:00,138.83,138.83,138.77,138.77,300.0,137.5769,137.5769,137.5174,137.5174,300.0
2024-11-22 09:35:00,138.77,138.77,138.77,138.77,0.0,137.5174,137.5174,137.5174,137.5174,0.0
2024-11-22 09:40:00,139.06,139.06,139.06,139.06,100.0,137.8048,137.8048,137.8048,137.8048,100.0
2024-11-22 09:45:00,138.85,138.85,138.56,138.56,1000.0,137.5967,137.5967,137.3093,137.3093,1000.0
2024-11-22 09:50:00,138.36,138.36,138.36,138.36,400.0,137.1111,137.1111,137.1111,137.1111,400.0
2024-11-22 09:55:00,138.22,138.22,138.06,138.06,400.0,136.9724,136.9724,136.8139,136.8139,400.0
2024-11-22 10:00:00,138.06,138.06,138.06,138.06,0.0,136.8139,136.8139,136.8139,136.8139,0.0
2024-11-22 10:05:00,138.06,138.06,138.06,138.06,0.0,136.8139,136.8139,136.8139,136.8139,0.0
2024-11-22 10:10:00,138.06,138.06,138.06,138.06,0.0,136.8139,136.8139,136.8139,136.8139,0.0
2024-11-22 10:15:00,138.19,138.19,138.05,138.11,400.0,136.9427,136.9427,136.8039,136.8634,400.0
2024-11-22 10:20:00,138.01,138.01,138.0,138.0,200.0,136.7643,136.7643,136.7544,136.7544,200.0
2024-11-22 10:25:00,137.9,137.9,137.9,137.9,100.0,136.6553,136.6553,136.6553,136.6553,100.0
2024-11-22 10:30:00,137.92,137.92,137.92,137.92,100.0,136.6751,136.6751,136.6751,136.6751,100.0
2024-11-22 10:35:00,137.9,138.0,137.9,138.0,300.0,136.6553,136.7544,136.6553,136.7544,300.0
2024-11-22 10:40:00,138.0,138.0,138.0,138.0,0.0,136.7544,136.7544,136.7544,136.7544,0.0
2024-11-22 10:45:00,138.0,138.0,137.96,137.96,300.0,136.7544,136.7544,136.7148,136.7148,300.0
2024-11-22 10:50:00,137.82,137.82,137.78,137.78,1148.0,136.576,136.576,136.5364,136.5364,1148.0
2024-11-22 10:55:00,137.87,137.87,137.83,137.85,800.0,136.6256,136.6256,136.5859,136.6058,800.0
2024-11-22 11:00:00,137.85,137.85,137.85,137.85,0.0,136.6058,136.6058,136.6058,136.6058,0.0
2024-11-22 11:05:00,137.85,137.85,137.85,137.85,0.0,136.6058,136.6058,136.6058,136.6058,0.0
2024-11-22 11:10:00,137.8,137.83,137.8,137.83,200.0,136.5562,136.5859,136.5562,136.5859,200.0
2024-11-22 11:15:00,137.81,137.92,137.79,137.92,500.0,136.5661,136.6751,136.5463,136.6751,500.0
2024-11-22 11:20:00,137.92,137.92,137.92,137.92,0.0,136.6751,136.6751,136.6751,136.6751,0.0
2024-11-22 11:25:00,137.85,137.85,137.74,137.74,200.0,136.6058,136.6058,136.4967,136.4967,200.0
2024-11-22 11:30:00,137.72,137.72,137.72,137.72,100.0,136.4769,136.4769,136.4769,136.4769,100.0
2024-11-22 11:35:00,137.8,137.8,137.78,137.78,200.0,136.5562,136.5562,136.5364,136.5364,200.0
2024-11-22 11:40:00,137.75,137.75,137.75,137.75,200.0,136.5067,136.5067,136.5067,136.5067,200.0
2024-11-22 11:45:00,137.75,137.75,137.73,137.73,300.0,136.5067,136.5067,136.4868,136.4868,300.0
2024-11-22 11:50:00,137.73,137.73,137.73,137.73,0.0,136.4868,136.4868,136.4868,136.4868,0.0
2024-11-22 11:55:00,137.77,137.77,137.77,137.77,100.0,136.5265,136.5265,136.5265,136.5265,100.0
2024-11-22 12:00:00,137.75,137.76,137.75,137.76,300.0,136.5067,136.5166,136.5067,136.5166,300.0
2024-11-22 12:05:00,137.94,137.94,137.88,137.89,500.0,136.6949,136.6949,136.6355,136.6454,500.0
2024-11-22 12:10:00,137.89,137.89,137.89,137.89,205.0,136.6454,136.6454,136.6454,136.6454,205.0
2024-11-22 12:15:00,137.95,137.95,137.89,137.93,300.0,136.7048,136.7048,136.6454,136.685,300.0
2024-11-22 12:20:00,138.03,138.04,138.03,138.04,200.0,136.7841,136.794,136.7841,136.794,200.0
2024-11-22 12:25:00,137.99,137.99,137.96,137.96,500.0,136.7445,136.7445,136.7148,136.7148,500.0
2024-11-22 12:30:00,137.78,137.83,137.78,137.78,404.0,136.5364,136.5859,136.5364,136.5364,404.0
2024-11-22 12:35:00,137.77,137.77,137.77,137.77,100.0,136.5265,136.5265,136.5265,136.5265,100.0
2024-11-22 12:40:00,137.77,137.77,137.77,137.77,0.0,136.5265,136.5265,136.5265,136.5265,0.0
2024-11-22 12:45:00,137.64,137.64,137.63,137.63,200.0,136.3976,136.3976,136.3877,136.3877,200.0
2024-11-22 12:50:00,137.66,137.66,137.66,137.66,100.0,136.4175,136.4175,136.4175,136.4175,100.0
2024-11-22 12:55:00,137.66,137.66,137.66,137.66,0.0,136.4175,136.4175,136.4175,136.4175,0.0
2024-11-22 13:00:00,137.77,137.77,137.77,137.77,100.0,136.5265,136.5265,136.5265,136.5265,100.0
2024-11-22 13:05:00,137.67,137.67,137.67,137.67,100.0,136.4274,136.4274,136.4274,136.4274,100.0
2024-11-22 13:10:00,137.67,137.67,137.63,137.63,400.0,136.4274,136.4274,136.3877,136.3877,400.0
2024-11-22 13:15:00,137.65,137.7,137.65,137.7,200.0,136.4076,136.4571,136.4076,136.4571,200.0
2024-11-22 13:20:00,137.66,137.67,137.66,137.67,300.0,136.4175,136.4274,136.4175,136.4274,300.0
2024-11-22 13:25:00,137.65,137.65,137.54,137.54,400.0,136.4076,136.4076,136.2985,136.2985,400.0
2024-11-22 13:30:00,137.48,137.5,137.47,137.5,590.0,136.2391,136.2589,136.2292,136.2589,590.0
2024-11-22 13:35:00,137.49,137.49,137.4,137.4,500.0,136.249,136.249,136.1598,136.1598,500.0
2024-11-22 13:40:00,137.39,137.39,137.36,137.36,459.0,136.1499,136.1499,136.1202,136.1202,459.0
2024-11-22 13:45:00,137.41,137.54,137.41,137.52,500.0,136.1697,136.2985,136.1697,136.2787,500.0
2024-11-22 13:50:00,137.52,137.52,137.52,137.52,0.0,136.2787,136.2787,136.2787,136.2787,0.0
2024-11-22 13:55:00,137.52,137.52,137.52,137.52,0.0,136.2787,136.2787,136.2787,136.2787,0.0
2024-11-22 14:00:00,137.52,137.52,137.52,137.52,0.0,136.2787,136.2787,136.2787,136.2787,0.0
2024-11-22 14:05:00,137.72,137.72,137.72,137.72,100.0,136.4769,136.4769,136.4769,136.4769,100.0
2024-11-22 14:10:00,137.59,137.59,137.59,137.59,100.0,136.3481,136.3481,136.3481,136.3481,100.0
2024-11-22 14:15:00,137.59,137.59,137.53,137.53,200.0,136.3481,136.3481,136.2886,136.2886,200.0
2024-11-22 14:20:00,137.53,137.53,137.53,137.53,0.0,136.2886,136.2886,136.2886,136.2886,0.0
2024-11-22 14:25:00,137.53,137.53,137.53,137.53,0.0,136.2886,136.2886,136.2886,136.2886,0.0
2024-11-22 14:30:00,137.49,137.58,137.48,137.57,786.0,136.249,136.3382,136.2391,136.3283,786.0
2024-11-22 14:35:00,137.59,137.59,137.53,137.53,300.0,136.3481,136.3481,136.2886,136.2886,300.0
2024-11-22 14:40:00,137.53,137.53,137.53,137.53,0.0,136.2886,136.2886,136.2886,136.2886,0.0
2024-11-22 14:45:00,137.62,137.62,137.61,137.61,300.0,136.3778,136.3778,136.3679,136.3679,300.0
2024-11-22 14:50:00,137.59,137.59,137.58,137.58,200.0,136.3481,136.3481,136.3382,136.3382,200.0
2024-11-22 14:55:00,137.65,137.66,137.63,137.64,500.0,136.4076,136.4175,136.3877,136.3976,500.0
2024-11-22 15:00:00,137.66,137.66,137.5,137.52,400.0,136.4175,136.4175,136.2589,136.2787,400.0
2024-11-22 15:05:00,137.63,137.63,137.61,137.61,400.0,136.3877,136.3877,136.3679,136.3679,400.0
2024-11-22 15:10:00,137.56,137.64,137.56,137.64,200.0,136.3184,136.3976,136.3184,136.3976,200.0
2024-11-22 15:15:00,137.66,137.75,137.66,137.75,400.0,136.4175,136.5067,136.4175,136.5067,400.0
2024-11-22 15:20:00,137.71,137.81,137.71,137.81,400.0,136.467,136.5661,136.467,136.5661,400.0
2024-11-22 15:25:00,137.77,137.77,137.74,137.74,200.0,136.5265,136.5265,136.4967,136.4967,200.0
2024-11-22 15:30:00,137.8,137.87,137.8,137.86,1000.0,136.5562,136.6256,136.5562,136.6157,1000.0
2024-11-22 15:35:00,137.79,137.79,137.74,137.74,200.0,136.5463,136.5463,136.4967,136.4967,200.0
2024-11-22 15:40:00,137.75,137.81,137.75,137.81,521.0,136.5067,136.5661,136.5067,136.5661,521.0
2024-11-22 15:45:00,137.78,137.9,137.77,137.86,1292.0,136.5364,136.6553,136.5265,136.6157,1292.0
2024-11-22 15:50:00,137.92,138.03,137.9,138.03,1130.0,136.6751,136.7841,136.6553,136.7841,1130.0
2024-11-22 15:55:00,137.97,138.0,137.85,137.86,6448.0,136.7247,136.7544,136.6058,136.6157,6448.0
2024-11-25 09:30:00,138.4,138.4,138.19,138.19,200.0,137.1508,137.1508,136.9427,136.9427,200.0
2024-11-25 09:35:00,138.08,138.08,138.08,138.08,100.0,136.8337,136.8337,136.8337,136.8337,100.0
2024-11-25 09:40:00,137.48,137.48,137.46,137.46,200.0,136.2391,136.2391,136.2193,136.2193,200.0
2024-11-25 09:45:00,137.63,137.63,137.39,137.39,200.0,136.3877,136.3877,136.1499,136.1499,200.0
2024-11-25 09:50:00,137.5,137.5,137.5,137.5,100.0,136.2589,136.2589,136.2589,136.2589,100.0
2024-11-25 09:55:00,137.54,137.54,137.54,137.54,100.0,136.2985,136.2985,136.2985,136.2985,100.0
2024-11-25 10:00:00,137.6,137.71,137.6,137.71,600.0,136.358,136.467,136.358,136.467,600.0
2024-11-25 10:05:00,137.62,137.62,137.54,137.54,300.0,136.3778,136.3778,136.2985,136.2985,300.0
2024-11-25 10:10:00,137.22,137.22,137.06,137.06,300.0,135.9814,135.9814,135.8229,135.8229,300.0
2024-11-25 10:15:00,137.06,137.06,137.06,137.06,0.0,135.8229,135.8229,135.8229,135.8229,0.0
2024-11-25 10:20:00,136.91,136.91,136.91,136.91,124.0,135.6742,135.6742,135.6742,135.6742,124.0
2024-11-25 10:25:00,136.69,136.69,136.69,136.69,100.0,135.4562,135.4562,135.4562,135.4562,100.0
2024-11-25 10:30:00,136.73,136.77,136.73,136.77,300.0,135.4959,135.5355,135.4959,135.5355,300.0
2024-11-25 10:35:00,136.78,136.87,136.78,136.82,600.0,135.5454,135.6346,135.5454,135.585,600.0
2024-11-25 10:40:00,136.83,136.97,136.72,136.92,1568.0,135.595,135.7337,135.486,135.6841,1568.0
2024-11-25 10:45:00,136.81,136.81,136.75,136.75,400.0,135.5751,135.5751,135.5157,135.5157,400.0
2024-11-25 10:50:00,136.95,136.95,136.95,136.95,100.0,135.7139,135.7139,135.7139,135.7139,100.0
2024-11-25 10:55:00,136.95,136.95,136.95,136.95,0.0,135.7139,135.7139,135.7139,135.7139,0.0
2024-11-25 11:00:00,137.06,137.06,137.06,137.06,100.0,135.8229,135.8229,135.8229,135.8229,100.0
2024-11-25 11:05:00,137.0,137.0,137.0,137.0,100.0,135.7634,135.7634,135.7634,135.7634,100.0
2024-11-25 11:10:00,137.0,137.0,137.0,137.0,0.0,135.7634,135.7634,135.7634,135.7634,0.0
2024-11-25 11:15:00,137.0,137.0,137.0,137.0,0.0,135.7634,135.7634,135.7634,135.7634,0.0
2024-11-25 11:20:00,136.94,136.94,136.93,136.93,421.0,135.704,135.704,135.6941,135.6941,421.0
2024-11-25 11:25:00,136.83,136.92,136.81,136.81,800.0,135.595,135.6841,135.5751,135.5751,800.0
2024-11-25 11:30:00,136.81,136.81,136.81,136.81,0.0,135.5751,135.5751,135.5751,135.5751,0.0
2024-11-25 11:35:00,136.54,136.54,136.54,136.54,100.0,135.3076,135.3076,135.3076,135.3076,100.0
2024-11-25 11:40:00,136.71,136.71,136.69,136.69,200.0,135.476,135.476,135.4562,135.4562,200.0
2024-11-25 11:45:00,136.69,136.69,136.69,136.69,0.0,135.4562,135.4562,135.4562,135.4562,0.0
2024-11-25 11:50:00,136.61,136.72,136.61,136.72,300.0,135.3769,135.486,135.3769,135.486,300.0
2024-11-25 11:55:00,136.55,136.55,136.55,136.55,100.0,135.3175,135.3175,135.3175,135.3175,100.0
2024-11-25 12:00:00,136.57,136.57,136.44,136.44,600.0,135.3373,135.3373,135.2085,135.2085,600.0
2024-11-25 12:05:00,136.44,136.44,136.44,136.44,0.0,135.2085,135.2085,135.2085,135.2085,0.0
2024-11-25 12:10:00,136.41,136.41,136.31,136.36,400.0,135.1787,135.1787,135.0797,135.1292,400.0
2024-11-25 12:15:00,136.29,136.31,136.29,136.31,300.0,135.0598,135.0797,135.0598,135.0797,300.0
2024-11-25 12:20:00,136.35,136.55,136.35,136.55,400.0,135.1193,135.3175,135.1193,135.3175,400.0
2024-11-25 12:25:00,136.43,136.43,136.31,136.31,300.0,135.1986,135.1986,135.0797,135.0797,300.0
2024-11-25 12:30:00,136.31,136.31,136.31,136.31,100.0,135.0797,135.0797,135.0797,135.0797,100.0
2024-11-25 12:35:00,136.34,136.41,136.34,136.41,400.0,135.1094,135.1787,135.1094,135.1787,400.0
2024-11-25 12:40:00,136.57,136.57,136.57,136.57,976.0,135.3373,135.3373,135.3373,135.3373,976.0
2024-11-25 12:45:00,136.57,136.57,136.57,136.57,0.0,135.3373,135.3373,135.3373,135.3373,0.0
2024-11-25 12:50:00,136.76,136.93,136.76,136.93,500.0,135.5256,135.6941,135.5256,135.6941,500.0
2024-11-25 12:55:00,136.92,136.93,136.92,136.93,200.0,135.6841,135.6941,135.6841,135.6941,200.0
2024-11-25 13:00:00,136.99,137.29,136.99,137.29,1183.0,135.7535,136.0508,135.7535,136.0508,1183.0
2024-11-25 13:05:00,137.41,137.69,137.41,137.46,1800.0,136.1697,136.4472,136.1697,136.2193,1800.0
2024-11-25 13:10:00,137.51,137.57,137.51,137.57,7500.0,136.2688,136.3283,136.2688,136.3283,7500.0
2024-11-25 13:15:00,137.57,137.57,137.31,137.31,1335.0,136.3283,136.3283,136.0706,136.0706,1335.0
2024-11-25 13:20:00,137.37,137.53,137.37,137.53,500.0,136.1301,136.2886,136.1301,136.2886,500.0
2024-11-25 13:25:00,137.47,137.47,137.47,137.47,100.0,136.2292,136.2292,136.2292,136.2292,100.0
2024-11-25 13:30:00,137.41,137.41,137.36,137.36,293.0,136.1697,136.1697,136.1202,136.1202,293.0
2024-11-25 13:35:00,137.54,137.54,137.54,137.54,100.0,136.2985,136.2985,136.2985,136.2985,100.0
2024-11-25 13:40:00,137.51,137.51,137.51,137.51,100.0,136.2688,136.2688,136.2688,136.2688,100.0
2024-11-25 13:45:00,137.51,137.51,137.51,137.51,100.0,136.2688,136.2688,136.2688,136.2688,100.0
2024-11-25 13:50:00,137.63,137.63,137.63,137.63,100.0,136.3877,136.3877,136.3877,136.3877,100.0
2024-11-25 13:55:00,137.51,137.59,137.51,137.59,500.0,136.2688,136.3481,136.2688,136.3481,500.0
2024-11-25 14:00:00,137.87,137.88,137.82,137.82,400.0,136.6256,136.6355,136.576,136.576,400.0
2024-11-25 14:05:00,137.46,137.46,137.37,137.37,300.0,136.2193,136.2193,136.1301,136.1301,300.0
2024-11-25 14:10:00,137.36,137.36,137.26,137.26,703.0,136.1202,136.1202,136.0211,136.0211,703.0
2024-11-25 14:15:00,137.35,137.43,137.35,137.43,1000.0,136.1103,136.1895,136.1103,136.1895,1000.0
2024-11-25 14:20:00,137.52,137.52,137.41,137.41,200.0,136.2787,136.2787,136.1697,136.1697,200.0
2024-11-25 14:25:00,137.34,137.34,137.09,137.09,526.0,136.1004,136.1004,135.8526,135.8526,526.0
2024-11-25 14:30:00,137.12,137.23,137.12,137.19,400.0,135.8823,135.9913,135.8823,135.9517,400.0
2024-11-25 14:35:00,137.2,137.2,137.2,137.2,100.0,135.9616,135.9616,135.9616,135.9616,100.0
2024-11-25 14:40:00,137.17,137.35,137.17,137.35,800.0,135.9319,136.1103,135.9319,136.1103,800.0
2024-11-25 14:45:00,137.32,137.32,137.32,137.32,100.0,136.0805,136.0805,136.0805,136.0805,100.0
2024-11-25 14:50:00,137.35,137.35,137.29,137.29,600.0,136.1103,136.1103,136.0508,136.0508,600.0
2024-11-25 14:55:00,137.28,137.37,137.28,137.31,1689.0,136.0409,136.1301,136.0409,136.0706,1689.0
2024-11-25 15:00:00,137.16,137.2,137.16,137.2,300.0,135.922,135.9616,135.922,135.9616,300.0
2024-11-25 15:05:00,137.21,137.21,137.11,137.11,300.0,135.9715,135.9715,135.8724,135.8724,300.0
2024-11-25 15:10:00,137.11,137.11,137.11,137.11,100.0,135.8724,135.8724,135.8724,135.8724,100.0
2024-11-25 15:15:00,136.83,136.83,136.83,136.83,400.0,135.595,135.595,135.595,135.595,400.0
2024-11-25 15:20:00,136.81,136.81,136.74,136.74,500.0,135.5751,135.5751,135.5058,135.5058,500.0
2024-11-25 15:25:00,136.63,136.88,136.63,136.88,1897.0,135.3968,135.6445,135.3968,135.6445,1897.0
2024-11-25 15:30:00,136.77,137.05,136.77,137.03,1000.0,135.5355,135.813,135.5355,135.7932,1000.0
2024-11-25 15:35:00,136.8,136.8,136.76,136.76,300.0,135.5652,135.5652,135.5256,135.5256,300.0
2024-11-25 15:40:00,136.78,136.81,136.75,136.77,1363.0,135.5454,135.5751,135.5157,135.5355,1363.0
2024-11-25 15:45:00,136.79,136.93,136.75,136.75,2145.0,135.5553,135.6941,135.5157,135.5157,2145.0
2024-11-25 15:50:00,136.93,137.01,136.74,136.82,1481.0,135.6941,135.7733,135.5058,135.585,1481.0
2024-11-25 15:55:00,136.75,136.83,135.69,135.69,24387.0,135.5157,135.595,134.4652,134.4652,24387.0
2024-11-26 09:30:00,137.2,137.2,137.13,137.13,200.0,135.9616,135.9616,135.8922,135.8922,200.0
2024-11-26 09:35:00,137.13,137.13,136.94,136.94,300.0,135.8922,135.8922,135.704,135.704,300.0
2024-11-26 09:40:00,136.71,136.71,136.42,136.42,1275.0,135.476,135.476,135.1887,135.1887,1275.0
2024-11-26 09:45:00,136.16,136.47,136.16,136.47,300.0,134.931,135.2382,134.931,135.2382,300.0
2024-11-26 09:50:00,136.46,136.7,136.46,136.69,1560.0,135.2283,135.4661,135.2283,135.4562,1560.0
2024-11-26 09:55:00,137.08,137.08,136.98,136.98,200.0,135.8427,135.8427,135.7436,135.7436,200.0
2024-11-26 10:00:00,136.94,136.94,136.83,136.84,500.0,135.704,135.704,135.595,135.6049,500.0
2024-11-26 10:05:00,136.73,136.79,136.71,136.79,300.0,135.4959,135.5553,135.476,135.5553,300.0
2024-11-26 10:10:00,137.1,137.1,137.04,137.04,200.0,135.8625,135.8625,135.8031,135.8031,200.0
2024-11-26 10:15:00,137.03,137.12,137.02,137.12,300.0,135.7932,135.8823,135.7832,135.8823,300.0
2024-11-26 10:20:00,137.08,137.08,136.87,136.97,600.0,135.8427,135.8427,135.6346,135.7337,600.0
2024-11-26 10:25:00,136.86,137.06,136.86,137.06,1000.0,135.6247,135.8229,135.6247,135.8229,1000.0
2024-11-26 10:30:00,137.08,137.08,136.93,136.93,300.0,135.8427,135.8427,135.6941,135.6941,300.0
2024-11-26 10:35:00,136.97,136.97,136.89,136.93,3356.0,135.7337,135.7337,135.6544,135.6941,3356.0
2024-11-26 10:40:00,136.93,137.01,136.93,137.0,1947.0,135.6941,135.7733,135.6941,135.7634,1947.0
2024-11-26 10:45:00,136.99,137.08,136.98,137.07,700.0,135.7535,135.8427,135.7436,135.8328,700.0
2024-11-26 10:50:00,137.01,137.04,136.89,136.89,2292.0,135.7733,135.8031,135.6544,135.6544,2292.0
2024-11-26 10:55:00,136.93,137.03,136.92,136.98,3505.0,135.6941,135.7932,135.6841,135.7436,3505.0
2024-11-26 11:00:00,136.95,136.99,136.91,136.93,800.0,135.7139,135.7535,135.6742,135.6941,800.0
2024-11-26 11:05:00,136.97,136.97,136.83,136.83,600.0,135.7337,135.7337,135.595,135.595,600.0
2024-11-26 11:10:00,136.9,137.15,136.9,137.09,3825.0,135.6643,135.9121,135.6643,135.8526,3825.0
2024-11-26 11:15:00,137.09,137.16,137.06,137.06,2628.0,135.8526,135.922,135.8229,135.8229,2628.0
2024-11-26 11:20:00,137.09,137.09,137.07,137.08,300.0,135.8526,135.8526,135.8328,135.8427,300.0
2024-11-26 11:25:00,137.03,137.23,137.03,137.2,1546.0,135.7932,135.9913,135.7932,135.9616,1546.0
2024-11-26 11:30:00,137.16,137.25,137.15,137.21,800.0,135.922,136.0112,135.9121,135.9715,800.0
2024-11-26 11:35:00,137.23,137.46,137.23,137.39,600.0,135.9913,136.2193,135.9913,136.1499,600.0
2024-11-26 11:40:00,137.27,137.5,137.25,137.46,776.0,136.031,136.2589,136.0112,136.2193,776.0
2024-11-26 11:45:00,137.47,137.47,137.46,137.47,5419.0,136.2292,136.2292,136.2193,136.2292,5419.0
2024-11-26 11:50:00,137.44,137.44,137.44,137.44,100.0,136.1995,136.1995,136.1995,136.1995,100.0
2024-11-26 11:55:00,137.5,137.5,137.5,137.5,300.0,136.2589,136.2589,136.2589,136.2589,300.0
2024-11-26 12:00:00,137.45,137.5,137.44,137.47,1039.0,136.2094,136.2589,136.1995,136.2292,1039.0
2024-11-26 12:05:00,137.45,137.46,137.44,137.44,500.0,136.2094,136.2193,136.1995,136.1995,500.0
2024-11-26 12:10:00,137.46,137.56,137.46,137.56,4939.0,136.2193,136.3184,136.2193,136.3184,4939.0
2024-11-26 12:15:00,137.6,137.61,137.54,137.54,600.0,136.358,136.3679,136.2985,136.2985,600.0
2024-11-26 12:20:00,137.54,137.54,137.45,137.45,500.0,136.2985,136.2985,136.2094,136.2094,500.0
2024-11-26 12:25:00,137.49,137.55,137.49,137.55,300.0,136.249,136.3085,136.249,136.3085,300.0
2024-11-26 12:30:00,137.6,137.64,137.6,137.64,200.0,136.358,136.3976,136.358,136.3976,200.0
2024-11-26 12:35:00,137.48,137.48,137.48,137.48,127.0,136.2391,136.2391,136.2391,136.2391,127.0
2024-11-26 12:40:00,137.48,137.48,137.48,137.48,0.0,136.2391,136.2391,136.2391,136.2391,0.0
2024-11-26 12:45:00,137.38,137.4,137.33,137.38,620.0,136.14,136.1598,136.0904,136.14,620.0
2024-11-26 12:50:00,137.36,137.36,137.36,137.36,559.0,136.1202,136.1202,136.1202,136.1202,559.0
2024-11-26 12:55:00,137.37,137.37,137.37,137.37,200.0,136.1301,136.1301,136.1301,136.1301,200.0
2024-11-26 13:00:00,137.43,137.48,137.43,137.48,200.0,136.1895,136.2391,136.1895,136.2391,200.0
2024-11-26 13:05:00,137.5,137.5,137.49,137.49,200.0,136.2589,136.2589,136.249,136.249,200.0
2024-11-26 13:10:00,137.51,137.51,137.46,137.46,600.0,136.2688,136.2688,136.2193,136.2193,600.0
2024-11-26 13:15:00,137.52,137.63,137.52,137.63,520.0,136.2787,136.3877,136.2787,136.3877,520.0
2024-11-26 13:20:00,137.67,137.77,137.67,137.77,200.0,136.4274,136.5265,136.4274,136.5265,200.0
2024-11-26 13:25:00,137.87,137.91,137.87,137.91,300.0,136.6256,136.6652,136.6256,136.6652,300.0
2024-11-26 13:30:00,137.82,137.82,137.72,137.72,600.0,136.576,136.576,136.4769,136.4769,600.0
2024-11-26 13:35:00,137.72,137.72,137.72,137.72,0.0,136.4769,136.4769,136.4769,136.4769,0.0
2024-11-26 13:40:00,137.79,137.79,137.76,137.76,200.0,136.5463,136.5463,136.5166,136.5166,200.0
2024-11-26 13:45:00,137.82,137.91,137.82,137.91,8900.0,136.576,136.6652,136.576,136.6652,8900.0
2024-11-26 13:50:00,138.01,138.05,137.99,138.05,300.0,136.7643,136.8039,136.7445,136.8039,300.0
2024-11-26 13:55:00,138.26,138.3,138.26,138.29,15405.0,137.012,137.0517,137.012,137.0418,15405.0
2024-11-26 14:00:00,138.37,138.56,138.37,138.55,2300.0,137.1211,137.3093,137.1211,137.2994,2300.0
2024-11-26 14:05:00,138.55,138.55,138.46,138.46,500.0,137.2994,137.2994,137.2102,137.2102,500.0
2024-11-26 14:10:00,138.36,138.39,138.36,138.39,200.0,137.1111,137.1409,137.1111,137.1409,200.0
2024-11-26 14:15:00,138.33,138.33,138.33,138.33,100.0,137.0814,137.0814,137.0814,137.0814,100.0
2024-11-26 14:20:00,138.41,138.46,138.41,138.46,200.0,137.1607,137.2102,137.1607,137.2102,200.0
2024-11-26 14:25:00,138.49,138.56,138.45,138.53,2600.0,137.24,137.3093,137.2003,137.2796,2600.0
2024-11-26 14:30:00,138.52,138.56,138.52,138.56,4800.0,137.2697,137.3093,137.2697,137.3093,4800.0
2024-11-26 14:35:00,138.58,138.59,138.45,138.45,500.0,137.3292,137.3391,137.2003,137.2003,500.0
2024-11-26 14:40:00,138.47,138.48,138.46,138.48,400.0,137.2202,137.2301,137.2102,137.2301,400.0
2024-11-26 14:45:00,138.5,138.54,138.5,138.52,500.0,137.2499,137.2895,137.2499,137.2697,500.0
2024-11-26 14:50:00,138.5,138.56,138.38,138.42,5217.0,137.2499,137.3093,137.131,137.1706,5217.0
2024-11-26 14:55:00,138.43,138.47,138.43,138.46,3183.0,137.1805,137.2202,137.1805,137.2102,3183.0
2024-11-26 15:00:00,138.45,138.46,138.4,138.4,1600.0,137.2003,137.2102,137.1508,137.1508,1600.0
2024-11-26 15:05:00,138.4,138.49,138.39,138.49,2400.0,137.1508,137.24,137.1409,137.24,2400.0
2024-11-26 15:10:00,138.49,138.53,138.47,138.52,1200.0,137.24,137.2796,137.2202,137.2697,1200.0
2024-11-26 15:15:00,138.59,138.6,138.55,138.55,600.0,137.3391,137.349,137.2994,137.2994,600.0
2024-11-26 15:20:00,138.62,138.87,138.62,138.83,600.0,137.3688,137.6165,137.3688,137.5769,600.0
2024-11-26 15:25:00,138.93,138.93,138.78,138.8,1831.0,137.676,137.676,137.5274,137.5472,1831.0
2024-11-26 15:30:00,138.78,138.92,138.78,138.87,2100.0,137.5274,137.6661,137.5274,137.6165,2100.0
2024-11-26 15:35:00,138.94,138.96,138.87,138.87,2600.0,137.6859,137.7057,137.6165,137.6165,2600.0
2024-11-26 15:40:00,138.9,138.97,138.9,138.95,1974.0,137.6463,137.7156,137.6463,137.6958,1974.0
2024-11-26 15:45:00,138.93,138.97,138.87,138.97,1700.0,137.676,137.7156,137.6165,137.7156,1700.0
2024-11-26 15:50:00,139.04,139.07,138.88,138.91,5263.0,137.785,137.8147,137.6265,137.6562,5263.0
2024-11-26 15:55:00,138.91,139.01,138.85,138.93,15164.0,137.6562,137.7553,137.5967,137.676,15164.0
2024-11-27 09:30:00,139.59,139.9,139.56,139.9,1750.0,138.33,138.6372,138.3003,138.6372,1750.0
2024-11-27 09:35:00,139.74,139.74,139.44,139.69,900.0,138.4787,138.4787,138.1814,138.4291,900.0
2024-11-27 09:40:00,139.47,139.5,139.47,139.5,1982.0,138.2111,138.2409,138.2111,138.2409,1982.0
2024-11-27 09:45:00,139.28,139.28,139.25,139.25,1296.0,138.0228,138.0228,137.9931,137.9931,1296.0
2024-11-27 09:50:00,139.12,139.48,139.02,139.44,820.0,137.8643,138.221,137.7652,138.1814,820.0
2024-11-27 09:55:00,139.52,139.52,139.52,139.52,100.0,138.2607,138.2607,138.2607,138.2607,100.0
2024-11-27 10:00:00,139.64,139.7,139.64,139.7,481.0,138.3796,138.4391,138.3796,138.4391,481.0
2024-11-27 10:05:00,139.8,139.98,139.8,139.98,600.0,138.5381,138.7165,138.5381,138.7165,600.0
2024-11-27 10:10:00,140.32,140.33,140.32,140.33,400.0,139.0535,139.0634,139.0535,139.0634,400.0
2024-11-27 10:15:00,140.37,140.37,140.36,140.37,4446.0,139.103,139.103,139.0931,139.103,4446.0
2024-11-27 10:20:00,140.45,140.45,140.43,140.43,600.0,139.1823,139.1823,139.1625,139.1625,600.0
2024-11-27 10:25:00,140.42,140.43,140.4,140.43,400.0,139.1526,139.1625,139.1327,139.1625,400.0
2024-11-27 10:30:00,140.34,140.5,140.34,140.5,300.0,139.0733,139.2318,139.0733,139.2318,300.0
2024-11-27 10:35:00,140.38,140.5,140.38,140.5,800.0,139.1129,139.2318,139.1129,139.2318,800.0
2024-11-27 10:40:00,140.62,140.62,140.52,140.52,200.0,139.3507,139.3507,139.2517,139.2517,200.0
2024-11-27 10:45:00,140.4,140.4,140.4,140.4,100.0,139.1327,139.1327,139.1327,139.1327,100.0
2024-11-27 10:50:00,140.69,140.69,140.69,140.69,440.0,139.4201,139.4201,139.4201,139.4201,440.0
2024-11-27 10:55:00,140.35,140.35,140.35,140.35,200.0,139.0832,139.0832,139.0832,139.0832,200.0
2024-11-27 11:00:00,140.4,140.41,140.31,140.31,2700.0,139.1327,139.1426,139.0435,139.0435,2700.0
2024-11-27 11:05:00,140.19,140.19,139.98,139.98,500.0,138.9246,138.9246,138.7165,138.7165,500.0
2024-11-27 11:10:00,140.02,140.02,140.02,140.02,100.0,138.7562,138.7562,138.7562,138.7562,100.0
2024-11-27 11:15:00,139.96,140.04,139.96,140.04,701.0,138.6967,138.776,138.6967,138.776,701.0
2024-11-27 11:20:00,140.11,140.23,140.11,140.23,2200.0,138.8454,138.9643,138.8454,138.9643,2200.0
2024-11-27 11:25:00,140.27,140.27,140.06,140.06,300.0,139.0039,139.0039,138.7958,138.7958,300.0
2024-11-27 11:30:00,140.04,140.09,140.0,140.0,700.0,138.776,138.8255,138.7363,138.7363,700.0
2024-11-27 11:35:00,140.3,140.3,140.3,140.3,200.0,139.0336,139.0336,139.0336,139.0336,200.0
2024-11-27 11:40:00,140.25,140.25,140.25,140.25,200.0,138.9841,138.9841,138.9841,138.9841,200.0
2024-11-27 11:45:00,140.21,140.21,140.19,140.19,376.0,138.9444,138.9444,138.9246,138.9246,376.0
2024-11-27 11:50:00,140.37,140.37,140.24,140.24,200.0,139.103,139.103,138.9742,138.9742,200.0
2024-11-27 11:55:00,140.23,140.3,140.23,140.3,400.0,138.9643,139.0336,138.9643,139.0336,400.0
2024-11-27 12:00:00,140.25,140.25,140.23,140.24,375.0,138.9841,138.9841,138.9643,138.9742,375.0
2024-11-27 12:05:00,140.09,140.09,140.09,140.09,169.0,138.8255,138.8255,138.8255,138.8255,169.0
2024-11-27 12:10:00,140.09,140.09,140.09,140.09,0.0,138.8255,138.8255,138.8255,138.8255,0.0
2024-11-27 12:15:00,140.3,140.31,140.3,140.31,343.0,139.0336,139.0435,139.0336,139.0435,343.0
2024-11-27 12:20:00,140.31,140.31,140.31,140.31,0.0,139.0435,139.0435,139.0435,139.0435,0.0
2024-11-27 12:25:00,140.23,140.26,140.23,140.26,300.0,138.9643,138.994,138.9643,138.994,300.0
2024-11-27 12:30:00,140.26,140.26,140.26,140.26,0.0,138.994,138.994,138.994,138.994,0.0
2024-11-27 12:35:00,140.1,140.1,140.09,140.09,400.0,138.8354,138.8354,138.8255,138.8255,400.0
2024-11-27 12:40:00,140.09,140.09,140.09,140.09,0.0,138.8255,138.8255,138.8255,138.8255,0.0
2024-11-27 12:45:00,140.08,140.08,140.08,140.08,100.0,138.8156,138.8156,138.8156,138.8156,100.0
2024-11-27 12:50:00,140.25,140.25,140.25,140.25,161.0,138.9841,138.9841,138.9841,138.9841,161.0
2024-11-27 12:55:00,140.26,140.26,140.23,140.23,371.0,138.994,138.994,138.9643,138.9643,371.0
2024-11-27 13:00:00,140.23,140.23,140.23,140.23,0.0,138.9643,138.9643,138.9643,138.9643,0.0
2024-11-27 13:05:00,140.2,140.2,140.2,140.2,100.0,138.9345,138.9345,138.9345,138.9345,100.0
2024-11-27 13:10:00,140.2,140.2,140.2,140.2,100.0,138.9345,138.9345,138.9345,138.9345,100.0
2024-11-27 13:15:00,140.26,140.26,140.26,140.26,100.0,138.994,138.994,138.994,138.994,100.0
2024-11-27 13:20:00,140.26,140.26,140.26,140.26,0.0,138.994,138.994,138.994,138.994,0.0
2024-11-27 13:25:00,140.26,140.26,140.26,140.26,0.0,138.994,138.994,138.994,138.994,0.0
2024-11-27 13:30:00,140.09,140.09,140.09,140.09,100.0,138.8255,138.8255,138.8255,138.8255,100.0
2024-11-27 13:35:00,140.15,140.15,140.15,140.15,100.0,138.885,138.885,138.885,138.885,100.0
2024-11-27 13:40:00,140.15,140.15,140.15,140.15,0.0,138.885,138.885,138.885,138.885,0.0
2024-11-27 13:45:00,140.17,140.17,140.17,140.17,100.0,138.9048,138.9048,138.9048,138.9048,100.0
2024-11-27 13:50:00,140.16,140.16,140.15,140.15,300.0,138.8949,138.8949,138.885,138.885,300.0
2024-11-27 13:55:00,139.99,140.0,139.96,140.0,400.0,138.7264,138.7363,138.6967,138.7363,400.0
2024-11-27 14:00:00,140.0,140.0,140.0,140.0,0.0,138.7363,138.7363,138.7363,138.7363,0.0
2024-11-27 14:05:00,140.12,140.12,140.11,140.11,300.0,138.8553,138.8553,138.8454,138.8454,300.0
2024-11-27 14:10:00,140.03,140.03,140.03,140.03,100.0,138.7661,138.7661,138.7661,138.7661,100.0
2024-11-27 14:15:00,140.03,140.03,140.03,140.03,0.0,138.7661,138.7661,138.7661,138.7661,0.0
2024-11-27 14:20:00,139.69,139.69,139.65,139.65,200.0,138.4291,138.4291,138.3895,138.3895,200.0
2024-11-27 14:25:00,139.74,139.77,139.74,139.77,222.0,138.4787,138.5084,138.4787,138.5084,222.0
2024-11-27 14:30:00,139.77,139.77,139.77,139.77,0.0,138.5084,138.5084,138.5084,138.5084,0.0
2024-11-27 14:35:00,139.81,139.81,139.8,139.8,232.0,138.5481,138.5481,138.5381,138.5381,232.0
2024-11-27 14:40:00,139.77,139.77,139.77,139.77,200.0,138.5084,138.5084,138.5084,138.5084,200.0
2024-11-27 14:45:00,139.77,139.77,139.77,139.77,0.0,138.5084,138.5084,138.5084,138.5084,0.0
2024-11-27 14:50:00,139.77,139.77,139.77,139.77,0.0,138.5084,138.5084,138.5084,138.5084,0.0
2024-11-27 14:55:00,139.99,139.99,139.99,139.99,100.0,138.7264,138.7264,138.7264,138.7264,100.0
2024-11-27 15:00:00,140.04,140.05,140.03,140.03,387.0,138.776,138.7859,138.7661,138.7661,387.0
2024-11-27 15:05:00,139.95,139.97,139.95,139.96,742.0,138.6868,138.7066,138.6868,138.6967,742.0
2024-11-27 15:10:00,139.96,139.96,139.95,139.95,300.0,138.6967,138.6967,138.6868,138.6868,300.0
2024-11-27 15:15:00,139.92,139.92,139.88,139.89,400.0,138.6571,138.6571,138.6174,138.6273,400.0
2024-11-27 15:20:00,140.04,140.04,140.0,140.0,200.0,138.776,138.776,138.7363,138.7363,200.0
2024-11-27 15:25:00,139.95,139.97,139.95,139.97,200.0,138.6868,138.7066,138.6868,138.7066,200.0
2024-11-27 15:30:00,139.94,139.94,139.93,139.93,300.0,138.6769,138.6769,138.667,138.667,300.0
2024-11-27 15:35:00,139.88,139.91,139.86,139.91,400.0,138.6174,138.6472,138.5976,138.6472,400.0
2024-11-27 15:40:00,139.87,139.91,139.8,139.87,700.0,138.6075,138.6472,138.5381,138.6075,700.0
2024-11-27 15:45:00,139.96,140.07,139.96,140.06,500.0,138.6967,138.8057,138.6967,138.7958,500.0
2024-11-27 15:50:00,140.14,140.16,140.09,140.09,1100.0,138.8751,138.8949,138.8255,138.8255,1100.0
2024-11-27 15:55:00,140.07,140.07,139.25,139.32,13252.0,138.8057,138.8057,137.9931,138.0625,13252.0
2024-11-29 09:30:00,139.1,139.56,139.1,139.56,2201.0,137.8445,138.3003,137.8445,138.3003,2201.0
2024-11-29 09:35:00,139.9,139.9,139.66,139.66,700.0,138.6372,138.6372,138.3994,138.3994,700.0
2024-11-29 09:40:00,139.79,139.83,139.68,139.68,400.0,138.5282,138.5679,138.4192,138.4192,400.0
2024-11-29 09:45:00,140.05,140.05,139.86,139.86,800.0,138.7859,138.7859,138.5976,138.5976,800.0
2024-11-29 09:50:00,139.75,139.85,139.75,139.84,823.0,138.4886,138.5877,138.4886,138.5778,823.0
2024-11-29 09:55:00,139.83,139.83,139.83,139.83,200.0,138.5679,138.5679,138.5679,138.5679,200.0
2024-11-29 10:00:00,139.96,140.2,139.96,140.04,1300.0,138.6967,138.9345,138.6967,138.776,1300.0
2024-11-29 10:05:00,140.17,140.17,140.09,140.09,200.0,138.9048,138.9048,138.8255,138.8255,200.0
2024-11-29 10:10:00,140.12,140.12,140.06,140.06,600.0,138.8553,138.8553,138.7958,138.7958,600.0
2024-11-29 10:15:00,140.0,140.0,139.94,139.94,500.0,138.7363,138.7363,138.6769,138.6769,500.0
2024-11-29 10:20:00,139.93,140.16,139.93,140.16,500.0,138.667,138.8949,138.667,138.8949,500.0
2024-11-29 10:25:00,140.15,140.17,140.14,140.16,628.0,138.885,138.9048,138.8751,138.8949,628.0
2024-11-29 10:30:00,140.24,140.27,140.0,140.0,500.0,138.9742,139.0039,138.7363,138.7363,500.0
2024-11-29 10:35:00,140.03,140.03,139.97,139.97,800.0,138.7661,138.7661,138.7066,138.7066,800.0
2024-11-29 10:40:00,139.78,139.84,139.78,139.84,373.0,138.5183,138.5778,138.5183,138.5778,373.0
2024-11-29 10:45:00,139.9,139.9,139.85,139.85,300.0,138.6372,138.6372,138.5877,138.5877,300.0
2024-11-29 10:50:00,139.67,139.83,139.67,139.83,344.0,138.4093,138.5679,138.4093,138.5679,344.0
2024-11-29 10:55:00,139.92,139.92,139.92,139.92,100.0,138.6571,138.6571,138.6571,138.6571,100.0
2024-11-29 11:00:00,139.86,139.86,139.86,139.86,200.0,138.5976,138.5976,138.5976,138.5976,200.0
2024-11-29 11:05:00,139.52,139.52,139.45,139.48,1000.0,138.2607,138.2607,138.1913,138.221,1000.0
2024-11-29 11:10:00,139.35,139.35,139.24,139.24,710.0,138.0922,138.0922,137.9832,137.9832,710.0
2024-11-29 11:15:00,139.38,139.49,139.38,139.49,614.0,138.1219,138.2309,138.1219,138.2309,614.0
2024-11-29 11:20:00,139.48,139.48,139.31,139.31,300.0,138.221,138.221,138.0526,138.0526,300.0
2024-11-29 11:25:00,139.33,139.35,139.23,139.26,400.0,138.0724,138.0922,137.9733,138.003,400.0
2024-11-29 11:30:00,139.27,139.29,139.24,139.28,700.0,138.0129,138.0328,137.9832,138.0228,700.0
2024-11-29 11:35:00,139.35,139.45,139.35,139.45,777.0,138.0922,138.1913,138.0922,138.1913,777.0
2024-11-29 11:40:00,139.42,139.42,139.37,139.37,300.0,138.1616,138.1616,138.112,138.112,300.0
2024-11-29 11:45:00,139.42,139.44,139.37,139.39,603.0,138.1616,138.1814,138.112,138.1319,603.0
2024-11-29 11:50:00,139.39,139.39,139.39,139.39,0.0,138.1319,138.1319,138.1319,138.1319,0.0
2024-11-29 11:55:00,139.39,139.39,139.39,139.39,200.0,138.1319,138.1319,138.1319,138.1319,200.0
2024-11-29 12:00:00,139.37,139.48,139.37,139.44,1000.0,138.112,138.221,138.112,138.1814,1000.0
2024-11-29 12:05:00,139.53,139.55,139.48,139.48,700.0,138.2706,138.2904,138.221,138.221,700.0
2024-11-29 12:10:00,139.5,139.51,139.45,139.46,700.0,138.2409,138.2508,138.1913,138.2012,700.0
2024-11-29 12:15:00,139.48,139.48,139.37,139.42,700.0,138.221,138.221,138.112,138.1616,700.0
2024-11-29 12:20:00,139.43,139.44,139.29,139.33,1610.0,138.1715,138.1814,138.0328,138.0724,1610.0
2024-11-29 12:25:00,139.37,139.37,139.28,139.28,1908.0,138.112,138.112,138.0228,138.0228,1908.0
2024-11-29 12:30:00,139.25,139.59,139.25,139.59,900.0,137.9931,138.33,137.9931,138.33,900.0
2024-11-29 12:35:00,139.72,139.72,139.64,139.64,1058.0,138.4589,138.4589,138.3796,138.3796,1058.0
2024-11-29 12:40:00,139.58,139.58,139.58,139.58,100.0,138.3201,138.3201,138.3201,138.3201,100.0
2024-11-29 12:45:00,139.7,139.88,139.7,139.88,800.0,138.4391,138.6174,138.4391,138.6174,800.0
2024-11-29 12:50:00,139.8,139.8,138.71,138.75,1931.0,138.5381,138.5381,137.458,137.4976,1931.0
2024-11-29 12:55:00,138.73,138.73,138.29,138.35,14754.0,137.4778,137.4778,137.0418,137.1012,14754.0
2024-12-02 09:30:00,137.42,137.42,136.78,136.97,400.0,136.1796,136.1796,135.5454,135.7337,400.0
2024-12-02 09:35:00,136.83,136.83,136.83,136.83,100.0,135.595,135.595,135.595,135.595,100.0
2024-12-02 09:40:00,136.43,136.43,136.43,136.43,100.0,135.1986,135.1986,135.1986,135.1986,100.0
2024-12-02 09:45:00,136.57,136.57,136.41,136.41,200.0,135.3373,135.3373,135.1787,135.1787,200.0
2024-12-02 09:50:00,136.19,136.19,136.19,136.19,200.0,134.9607,134.9607,134.9607,134.9607,200.0
2024-12-02 09:55:00,136.14,136.15,135.77,136.1,1024.0,134.9112,134.9211,134.5445,134.8715,1024.0
2024-12-02 10:00:00,136.1,136.1,136.1,136.1,0.0,134.8715,134.8715,134.8715,134.8715,0.0
2024-12-02 10:05:00,135.86,135.86,135.86,135.86,100.0,134.6337,134.6337,134.6337,134.6337,100.0
2024-12-02 10:10:00,135.79,135.79,135.73,135.73,327.0,134.5643,134.5643,134.5049,134.5049,327.0
2024-12-02 10:15:00,135.47,135.72,135.47,135.71,888.0,134.2472,134.495,134.2472,134.4851,888.0
2024-12-02 10:20:00,135.65,135.65,135.59,135.59,200.0,134.4256,134.4256,134.3661,134.3661,200.0
2024-12-02 10:25:00,135.71,135.71,135.47,135.47,200.0,134.4851,134.4851,134.2472,134.2472,200.0
2024-12-02 10:30:00,135.33,135.33,135.12,135.12,600.0,134.1085,134.1085,133.9004,133.9004,600.0
2024-12-02 10:35:00,135.02,135.02,134.99,134.99,708.0,133.8013,133.8013,133.7716,133.7716,708.0
2024-12-02 10:40:00,135.09,135.09,134.89,134.89,200.0,133.8707,133.8707,133.6725,133.6725,200.0
2024-12-02 10:45:00,135.03,135.03,135.03,135.03,100.0,133.8112,133.8112,133.8112,133.8112,100.0
2024-12-02 10:50:00,135.22,135.22,135.22,135.22,300.0,133.9995,133.9995,133.9995,133.9995,300.0
2024-12-02 10:55:00,135.11,135.11,135.11,135.11,100.0,133.8905,133.8905,133.8905,133.8905,100.0
2024-12-02 11:00:00,135.27,135.36,135.27,135.36,500.0,134.049,134.1382,134.049,134.1382,500.0
2024-12-02 11:05:00,135.48,135.48,135.48,135.48,100.0,134.2571,134.2571,134.2571,134.2571,100.0
2024-12-02 11:10:00,135.44,135.44,135.44,135.44,100.0,134.2175,134.2175,134.2175,134.2175,100.0
2024-12-02 11:15:00,135.64,135.64,135.64,135.64,100.0,134.4157,134.4157,134.4157,134.4157,100.0
2024-12-02 11:20:00,135.64,135.64,135.43,135.43,200.0,134.4157,134.4157,134.2076,134.2076,200.0
2024-12-02 11:25:00,135.43,135.43,135.43,135.43,0.0,134.2076,134.2076,134.2076,134.2076,0.0
2024-12-02 11:30:00,135.01,135.01,135.01,135.01,100.0,133.7914,133.7914,133.7914,133.7914,100.0
2024-12-02 11:35:00,134.89,134.89,134.68,134.8,1865.0,133.6725,133.6725,133.4644,133.5833,1865.0
2024-12-02 11:40:00,134.8,134.8,134.8,134.8,0.0,133.5833,133.5833,133.5833,133.5833,0.0
2024-12-02 11:45:00,134.77,134.77,134.77,134.77,100.0,133.5536,133.5536,133.5536,133.5536,100.0
2024-12-02 11:50:00,134.77,134.77,134.77,134.77,0.0,133.5536,133.5536,133.5536,133.5536,0.0
2024-12-02 11:55:00,134.77,134.77,134.77,134.77,0.0,133.5536,133.5536,133.5536,133.5536,0.0
2024-12-02 12:00:00,134.85,134.85,134.7,134.7,675.0,133.6328,133.6328,133.4842,133.4842,675.0
2024-12-02 12:05:00,134.61,134.61,134.61,134.61,100.0,133.395,133.395,133.395,133.395,100.0
2024-12-02 12:10:00,134.55,134.55,134.52,134.52,1800.0,133.3355,133.3355,133.3058,133.3058,1800.0
2024-12-02 12:15:00,134.51,134.51,134.51,134.51,100.0,133.2959,133.2959,133.2959,133.2959,100.0
2024-12-02 12:20:00,134.51,134.51,134.45,134.45,425.0,133.2959,133.2959,133.2364,133.2364,425.0
2024-12-02 12:25:00,134.49,134.49,134.4,134.45,500.0,133.2761,133.2761,133.1869,133.2364,500.0
2024-12-02 12:30:00,134.47,134.47,134.38,134.38,422.0,133.2563,133.2563,133.1671,133.1671,422.0
2024-12-02 12:35:00,134.27,134.27,134.27,134.27,100.0,133.0581,133.0581,133.0581,133.0581,100.0
2024-12-02 12:40:00,134.33,134.33,134.32,134.32,200.0,133.1175,133.1175,133.1076,133.1076,200.0
2024-12-02 12:45:00,134.41,134.41,134.33,134.33,1106.0,133.1968,133.1968,133.1175,133.1175,1106.0
2024-12-02 12:50:00,134.33,134.33,134.19,134.19,1619.0,133.1175,133.1175,132.9788,132.9788,1619.0
2024-12-02 12:55:00,134.15,134.15,134.01,134.01,2000.0,132.9391,132.9391,132.8004,132.8004,2000.0
2024-12-02 13:00:00,134.01,134.01,134.01,134.01,0.0,132.8004,132.8004,132.8004,132.8004,0.0
2024-12-02 13:05:00,134.01,134.01,134.01,134.01,0.0,132.8004,132.8004,132.8004,132.8004,0.0
2024-12-02 13:10:00,133.99,133.99,133.99,133.99,200.0,132.7806,132.7806,132.7806,132.7806,200.0
2024-12-02 13:15:00,134.02,134.08,134.01,134.08,400.0,132.8103,132.8698,132.8004,132.8698,400.0
2024-12-02 13:20:00,134.14,134.17,134.14,134.16,300.0,132.9292,132.959,132.9292,132.9491,300.0
2024-12-02 13:25:00,134.0,134.0,134.0,134.0,100.0,132.7905,132.7905,132.7905,132.7905,100.0
2024-12-02 13:30:00,134.0,134.0,134.0,134.0,0.0,132.7905,132.7905,132.7905,132.7905,0.0
2024-12-02 13:35:00,133.87,134.04,133.87,134.04,500.0,132.6617,132.8301,132.6617,132.8301,500.0
2024-12-02 13:40:00,134.01,134.01,134.01,134.01,100.0,132.8004,132.8004,132.8004,132.8004,100.0
2024-12-02 13:45:00,134.0,134.18,134.0,134.18,706.0,132.7905,132.9689,132.7905,132.9689,706.0
2024-12-02 13:50:00,134.08,134.08,134.05,134.05,221.0,132.8698,132.8698,132.84,132.84,221.0
2024-12-02 13:55:00,133.98,133.98,133.98,133.98,100.0,132.7707,132.7707,132.7707,132.7707,100.0
2024-12-02 14:00:00,134.1,134.1,133.96,133.98,755.0,132.8896,132.8896,132.7509,132.7707,755.0
2024-12-02 14:05:00,134.0,134.0,133.93,133.93,200.0,132.7905,132.7905,132.7211,132.7211,200.0
2024-12-02 14:10:00,133.86,133.86,133.67,133.67,300.0,132.6518,132.6518,132.4635,132.4635,300.0
2024-12-02 14:15:00,133.73,133.73,133.63,133.71,400.0,132.5229,132.5229,132.4238,132.5031,400.0
2024-12-02 14:20:00,133.66,133.66,133.56,133.56,544.0,132.4536,132.4536,132.3545,132.3545,544.0
2024-12-02 14:25:00,133.62,133.62,133.52,133.52,523.0,132.4139,132.4139,132.3148,132.3148,523.0
2024-12-02 14:30:00,133.55,133.69,133.52,133.66,600.0,132.3446,132.4833,132.3148,132.4536,600.0
2024-12-02 14:35:00,133.6,133.79,133.6,133.79,800.0,132.3941,132.5824,132.3941,132.5824,800.0
2024-12-02 14:40:00,133.85,133.98,133.84,133.98,400.0,132.6419,132.7707,132.6319,132.7707,400.0
2024-12-02 14:45:00,134.15,134.17,134.11,134.11,600.0,132.9391,132.959,132.8995,132.8995,600.0
2024-12-02 14:50:00,134.11,134.11,134.09,134.09,200.0,132.8995,132.8995,132.8797,132.8797,200.0
2024-12-02 14:55:00,134.21,134.38,134.19,134.26,7400.0,132.9986,133.1671,132.9788,133.0482,7400.0
2024-12-02 15:00:00,134.16,134.19,134.04,134.04,600.0,132.9491,132.9788,132.8301,132.8301,600.0
2024-12-02 15:05:00,134.02,134.02,133.96,133.98,1612.0,132.8103,132.8103,132.7509,132.7707,1612.0
2024-12-02 15:10:00,134.01,134.1,133.99,133.99,1100.0,132.8004,132.8896,132.7806,132.7806,1100.0
2024-12-02 15:15:00,134.1,134.1,134.04,134.07,600.0,132.8896,132.8896,132.8301,132.8599,600.0
2024-12-02 15:20:00,134.05,134.13,134.05,134.12,900.0,132.84,132.9193,132.84,132.9094,900.0
2024-12-02 15:25:00,134.18,134.18,134.08,134.08,400.0,132.9689,132.9689,132.8698,132.8698,400.0
2024-12-02 15:30:00,134.07,134.07,133.89,133.89,900.0,132.8599,132.8599,132.6815,132.6815,900.0
2024-12-02 15:35:00,133.81,133.84,133.77,133.77,624.0,132.6022,132.6319,132.5626,132.5626,624.0
2024-12-02 15:40:00,133.73,133.73,133.53,133.53,1100.0,132.5229,132.5229,132.3247,132.3247,1100.0
2024-12-02 15:45:00,133.53,133.6,133.5,133.59,2205.0,132.3247,132.3941,132.295,132.3842,2205.0
2024-12-02 15:50:00,133.62,133.79,133.62,133.72,1576.0,132.4139,132.5824,132.4139,132.513,1576.0
2024-12-02 15:55:00,133.69,134.15,133.66,134.05,10043.0,132.4833,132.9391,132.4536,132.84,10043.0
2024-12-03 09:30:00,134.38,134.38,133.89,133.98,592.0,133.1671,133.1671,132.6815,132.7707,592.0
2024-12-03 09:35:00,134.08,134.21,134.04,134.21,996.0,132.8698,132.9986,132.8301,132.9986,996.0
2024-12-03 09:40:00,134.26,134.3,134.26,134.3,453.0,133.0482,133.0878,133.0482,133.0878,453.0
2024-12-03 09:45:00,134.18,134.18,133.99,133.99,600.0,132.9689,132.9689,132.7806,132.7806,600.0
2024-12-03 09:50:00,133.99,133.99,133.99,133.99,0.0,132.7806,132.7806,132.7806,132.7806,0.0
2024-12-03 09:55:00,133.63,133.63,133.63,133.63,201.0,132.4238,132.4238,132.4238,132.4238,201.0
2024-12-03 10:00:00,133.52,133.52,133.36,133.36,200.0,132.3148,132.3148,132.1563,132.1563,200.0
2024-12-03 10:05:00,132.96,132.96,132.71,132.76,1059.0,131.7599,131.7599,131.5121,131.5617,1059.0
2024-12-03 10:10:00,132.93,133.19,132.93,133.19,700.0,131.7302,131.9878,131.7302,131.9878,700.0
2024-12-03 10:15:00,133.19,133.19,133.19,133.19,0.0,131.9878,131.9878,131.9878,131.9878,0.0
2024-12-03 10:20:00,133.19,133.19,133.19,133.19,0.0,131.9878,131.9878,131.9878,131.9878,0.0
2024-12-03 10:25:00,133.19,133.23,133.07,133.07,400.0,131.9878,132.0275,131.8689,131.8689,400.0
2024-12-03 10:30:00,133.02,133.08,132.89,133.04,1700.0,131.8193,131.8788,131.6905,131.8392,1700.0
2024-12-03 10:35:00,133.23,133.23,133.19,133.19,1200.0,132.0275,132.0275,131.9878,131.9878,1200.0
2024-12-03 10:40:00,132.89,132.89,132.89,132.89,400.0,131.6905,131.6905,131.6905,131.6905,400.0
2024-12-03 10:45:00,132.89,132.89,132.89,132.89,0.0,131.6905,131.6905,131.6905,131.6905,0.0
2024-12-03 10:50:00,132.89,132.89,132.89,132.89,0.0,131.6905,131.6905,131.6905,131.6905,0.0
2024-12-03 10:55:00,133.23,133.23,133.13,133.13,200.0,132.0275,132.0275,131.9284,131.9284,200.0
2024-12-03 11:00:00,133.13,133.13,133.13,133.13,0.0,131.9284,131.9284,131.9284,131.9284,0.0
2024-12-03 11:05:00,133.17,133.21,133.17,133.19,700.0,131.968,132.0076,131.968,131.9878,700.0
2024-12-03 11:10:00,133.21,133.21,133.15,133.2,646.0,132.0076,132.0076,131.9482,131.9977,646.0
2024-12-03 11:15:00,133.15,133.15,133.15,133.15,100.0,131.9482,131.9482,131.9482,131.9482,100.0
2024-12-03 11:20:00,133.18,133.18,133.11,133.16,1400.0,131.9779,131.9779,131.9085,131.9581,1400.0
2024-12-03 11:25:00,133.14,133.14,133.03,133.09,815.0,131.9383,131.9383,131.8293,131.8887,815.0
2024-12-03 11:30:00,133.09,133.09,133.09,133.09,230.0,131.8887,131.8887,131.8887,131.8887,230.0
2024-12-03 11:35:00,133.04,133.11,133.04,133.11,1500.0,131.8392,131.9085,131.8392,131.9085,1500.0
2024-12-03 11:40:00,133.11,133.11,133.11,133.11,0.0,131.9085,131.9085,131.9085,131.9085,0.0
2024-12-03 11:45:00,133.15,133.34,133.15,133.34,800.0,131.9482,132.1365,131.9482,132.1365,800.0
2024-12-03 11:50:00,133.36,133.41,133.36,133.37,900.0,132.1563,132.2058,132.1563,132.1662,900.0
2024-12-03 11:55:00,133.35,133.45,133.35,133.45,300.0,132.1464,132.2455,132.1464,132.2455,300.0
2024-12-03 12:00:00,133.44,133.52,133.44,133.47,800.0,132.2356,132.3148,132.2356,132.2653,800.0
2024-12-03 12:05:00,133.48,133.48,133.48,133.48,100.0,132.2752,132.2752,132.2752,132.2752,100.0
2024-12-03 12:10:00,133.52,133.53,133.47,133.53,600.0,132.3148,132.3247,132.2653,132.3247,600.0
2024-12-03 12:15:00,133.64,133.64,133.53,133.53,300.0,132.4338,132.4338,132.3247,132.3247,300.0
2024-12-03 12:20:00,133.7,133.7,133.7,133.7,202.0,132.4932,132.4932,132.4932,132.4932,202.0
2024-12-03 12:25:00,133.7,133.7,133.7,133.7,0.0,132.4932,132.4932,132.4932,132.4932,0.0
2024-12-03 12:30:00,133.74,133.84,133.7,133.84,700.0,132.5328,132.6319,132.4932,132.6319,700.0
2024-12-03 12:35:00,133.85,133.85,133.85,133.85,100.0,132.6419,132.6419,132.6419,132.6419,100.0
2024-12-03 12:40:00,133.88,133.91,133.88,133.91,200.0,132.6716,132.7013,132.6716,132.7013,200.0
2024-12-03 12:45:00,133.9,133.9,133.9,133.9,500.0,132.6914,132.6914,132.6914,132.6914,500.0
2024-12-03 12:50:00,133.99,133.99,133.94,133.94,699.0,132.7806,132.7806,132.731,132.731,699.0
2024-12-03 12:55:00,133.92,133.92,133.92,133.92,358.0,132.7112,132.7112,132.7112,132.7112,358.0
2024-12-03 13:00:00,133.81,133.81,133.81,133.81,100.0,132.6022,132.6022,132.6022,132.6022,100.0
2024-12-03 13:05:00,133.83,133.83,133.71,133.75,600.0,132.622,132.622,132.5031,132.5428,600.0
2024-12-03 13:10:00,133.79,133.79,133.74,133.74,200.0,132.5824,132.5824,132.5328,132.5328,200.0
2024-12-03 13:15:00,133.74,133.74,133.74,133.74,0.0,132.5328,132.5328,132.5328,132.5328,0.0
2024-12-03 13:20:00,133.64,133.64,133.64,133.64,100.0,132.4338,132.4338,132.4338,132.4338,100.0
2024-12-03 13:25:00,133.64,133.64,133.64,133.64,0.0,132.4338,132.4338,132.4338,132.4338,0.0
2024-12-03 13:30:00,133.68,133.68,133.62,133.64,1000.0,132.4734,132.4734,132.4139,132.4338,1000.0
2024-12-03 13:35:00,133.64,133.64,133.64,133.64,0.0,132.4338,132.4338,132.4338,132.4338,0.0
2024-12-03 13:40:00,133.64,133.64,133.64,133.64,0.0,132.4338,132.4338,132.4338,132.4338,0.0
2024-12-03 13:45:00,133.56,133.56,133.56,133.56,200.0,132.3545,132.3545,132.3545,132.3545,200.0
2024-12-03 13:50:00,133.37,133.44,133.37,133.44,900.0,132.1662,132.2356,132.1662,132.2356,900.0
2024-12-03 13:55:00,133.47,133.47,133.47,133.47,100.0,132.2653,132.2653,132.2653,132.2653,100.0
2024-12-03 14:00:00,133.37,133.37,133.29,133.29,700.0,132.1662,132.1662,132.0869,132.0869,700.0
2024-12-03 14:05:00,133.36,133.36,133.36,133.36,300.0,132.1563,132.1563,132.1563,132.1563,300.0
2024-12-03 14:10:00,133.45,133.45,133.44,133.44,200.0,132.2455,132.2455,132.2356,132.2356,200.0
2024-12-03 14:15:00,133.49,133.49,133.49,133.49,100.0,132.2851,132.2851,132.2851,132.2851,100.0
2024-12-03 14:20:00,133.46,133.55,133.43,133.55,400.0,132.2554,132.3446,132.2256,132.3446,400.0
2024-12-03 14:25:00,133.47,133.47,133.47,133.47,100.0,132.2653,132.2653,132.2653,132.2653,100.0
2024-12-03 14:30:00,133.47,133.47,133.47,133.47,0.0,132.2653,132.2653,132.2653,132.2653,0.0
2024-12-03 14:35:00,133.54,133.58,133.54,133.58,382.0,132.3347,132.3743,132.3347,132.3743,382.0
2024-12-03 14:40:00,133.55,133.69,133.54,133.69,500.0,132.3446,132.4833,132.3347,132.4833,500.0
2024-12-03 14:45:00,133.73,133.73,133.73,133.73,100.0,132.5229,132.5229,132.5229,132.5229,100.0
2024-12-03 14:50:00,133.88,133.99,133.88,133.99,1000.0,132.6716,132.7806,132.6716,132.7806,1000.0
2024-12-03 14:55:00,133.97,133.98,133.95,133.95,649.0,132.7608,132.7707,132.741,132.741,649.0
2024-12-03 15:00:00,133.89,133.89,133.87,133.87,500.0,132.6815,132.6815,132.6617,132.6617,500.0
2024-12-03 15:05:00,133.9,133.9,133.85,133.85,600.0,132.6914,132.6914,132.6419,132.6419,600.0
2024-12-03 15:10:00,133.84,133.84,133.83,133.83,200.0,132.6319,132.6319,132.622,132.622,200.0
2024-12-03 15:15:00,133.88,133.89,133.73,133.73,1438.0,132.6716,132.6815,132.5229,132.5229,1438.0
2024-12-03 15:20:00,133.72,133.72,133.58,133.58,200.0,132.513,132.513,132.3743,132.3743,200.0
2024-12-03 15:25:00,133.62,133.64,133.62,133.62,1119.0,132.4139,132.4338,132.4139,132.4139,1119.0
2024-12-03 15:30:00,133.58,133.67,133.58,133.66,918.0,132.3743,132.4635,132.3743,132.4536,918.0
2024-12-03 15:35:00,133.7,133.7,133.65,133.69,863.0,132.4932,132.4932,132.4437,132.4833,863.0
2024-12-03 15:40:00,133.66,133.66,133.33,133.35,1957.0,132.4536,132.4536,132.1265,132.1464,1957.0
2024-12-03 15:45:00,133.36,133.36,133.14,133.18,1798.0,132.1563,132.1563,131.9383,131.9779,1798.0
2024-12-03 15:50:00,133.22,133.22,133.08,133.11,4200.0,132.0175,132.0175,131.8788,131.9085,4200.0
2024-12-03 15:55:00,132.98,132.99,132.86,132.86,9687.0,131.7797,131.7896,131.6608,131.6608,9687.0
2024-12-04 09:35:00,133.02,133.02,133.02,133.02,100.0,131.8193,131.8193,131.8193,131.8193,100.0
2024-12-04 09:40:00,133.02,133.02,133.02,133.02,0.0,131.8193,131.8193,131.8193,131.8193,0.0
2024-12-04 09:45:00,132.96,132.96,132.91,132.91,200.0,131.7599,131.7599,131.7103,131.7103,200.0
2024-12-04 09:50:00,132.65,132.65,132.65,132.65,100.0,131.4527,131.4527,131.4527,131.4527,100.0
2024-12-04 09:55:00,132.55,132.55,132.35,132.44,500.0,131.3536,131.3536,131.1554,131.2446,500.0
2024-12-04 10:00:00,132.47,132.48,132.42,132.42,400.0,131.2743,131.2842,131.2248,131.2248,400.0
2024-12-04 10:05:00,132.6,132.71,132.6,132.71,200.0,131.4031,131.5121,131.4031,131.5121,200.0
2024-12-04 10:10:00,132.5,132.5,132.5,132.5,100.0,131.304,131.304,131.304,131.304,100.0
2024-12-04 10:15:00,132.4,132.46,132.4,132.45,400.0,131.2049,131.2644,131.2049,131.2545,400.0
2024-12-04 10:20:00,132.45,132.45,132.45,132.45,0.0,131.2545,131.2545,131.2545,131.2545,0.0
2024-12-04 10:25:00,132.58,132.63,132.58,132.63,430.0,131.3833,131.4329,131.3833,131.4329,430.0
2024-12-04 10:30:00,132.63,132.63,132.63,132.63,0.0,131.4329,131.4329,131.4329,131.4329,0.0
2024-12-04 10:35:00,132.89,132.89,132.89,132.89,100.0,131.6905,131.6905,131.6905,131.6905,100.0
2024-12-04 10:40:00,132.83,132.84,132.83,132.84,200.0,131.6311,131.641,131.6311,131.641,200.0
2024-12-04 10:45:00,132.91,132.98,132.9,132.9,700.0,131.7103,131.7797,131.7004,131.7004,700.0
2024-12-04 10:50:00,132.9,132.9,132.9,132.9,0.0,131.7004,131.7004,131.7004,131.7004,0.0
2024-12-04 10:55:00,133.05,133.06,132.97,132.97,300.0,131.8491,131.859,131.7698,131.7698,300.0
2024-12-04 11:00:00,132.97,132.97,132.97,132.97,0.0,131.7698,131.7698,131.7698,131.7698,0.0
2024-12-04 11:05:00,133.0,133.0,133.0,133.0,100.0,131.7995,131.7995,131.7995,131.7995,100.0
2024-12-04 11:10:00,133.0,133.0,133.0,133.0,0.0,131.7995,131.7995,131.7995,131.7995,0.0
2024-12-04 11:15:00,133.0,133.0,133.0,133.0,0.0,131.7995,131.7995,131.7995,131.7995,0.0
2024-12-04 11:20:00,133.38,133.51,133.38,133.51,200.0,132.1761,132.3049,132.1761,132.3049,200.0
2024-12-04 11:25:00,133.49,133.55,133.36,133.55,400.0,132.2851,132.3446,132.1563,132.3446,400.0
2024-12-04 11:30:00,133.55,133.55,133.55,133.55,0.0,132.3446,132.3446,132.3446,132.3446,0.0
2024-12-04 11:35:00,133.84,133.84,133.77,133.77,300.0,132.6319,132.6319,132.5626,132.5626,300.0
2024-12-04 11:40:00,133.8,133.8,133.8,133.8,100.0,132.5923,132.5923,132.5923,132.5923,100.0
2024-12-04 11:45:00,133.8,133.8,133.8,133.8,0.0,132.5923,132.5923,132.5923,132.5923,0.0
2024-12-04 11:50:00,133.8,133.8,133.8,133.8,0.0,132.5923,132.5923,132.5923,132.5923,0.0
2024-12-04 11:55:00,133.66,133.66,133.66,133.66,100.0,132.4536,132.4536,132.4536,132.4536,100.0
2024-12-04 12:00:00,133.59,133.59,133.59,133.59,100.0,132.3842,132.3842,132.3842,132.3842,100.0
2024-12-04 12:05:00,133.59,133.59,133.59,133.59,0.0,132.3842,132.3842,132.3842,132.3842,0.0
2024-12-04 12:10:00,133.71,133.74,133.71,133.74,200.0,132.5031,132.5328,132.5031,132.5328,200.0
2024-12-04 12:15:00,133.74,133.74,133.74,133.74,0.0,132.5328,132.5328,132.5328,132.5328,0.0
2024-12-04 12:20:00,133.62,133.62,133.62,133.62,100.0,132.4139,132.4139,132.4139,132.4139,100.0
2024-12-04 12:25:00,133.62,133.62,133.62,133.62,0.0,132.4139,132.4139,132.4139,132.4139,0.0
2024-12-04 12:30:00,133.62,133.62,133.62,133.62,0.0,132.4139,132.4139,132.4139,132.4139,0.0
2024-12-04 12:35:00,133.56,133.56,133.56,133.56,100.0,132.3545,132.3545,132.3545,132.3545,100.0
2024-12-04 12:40:00,133.61,133.61,133.6,133.6,200.0,132.404,132.404,132.3941,132.3941,200.0
2024-12-04 12:45:00,133.61,133.61,133.61,133.61,100.0,132.404,132.404,132.404,132.404,100.0
2024-12-04 12:50:00,133.61,133.61,133.61,133.61,0.0,132.404,132.404,132.404,132.404,0.0
2024-12-04 12:55:00,133.61,133.61,133.61,133.61,0.0,132.404,132.404,132.404,132.404,0.0
2024-12-04 13:00:00,133.75,133.76,133.75,133.75,300.0,132.5428,132.5527,132.5428,132.5428,300.0
2024-12-04 13:05:00,133.64,133.64,133.64,133.64,200.0,132.4338,132.4338,132.4338,132.4338,200.0
2024-12-04 13:10:00,133.57,133.67,133.57,133.67,222.0,132.3644,132.4635,132.3644,132.4635,222.0
2024-12-04 13:15:00,133.69,133.81,133.69,133.81,200.0,132.4833,132.6022,132.4833,132.6022,200.0
2024-12-04 13:20:00,133.85,133.85,133.85,133.85,100.0,132.6419,132.6419,132.6419,132.6419,100.0
2024-12-04 13:25:00,133.81,133.82,133.81,133.82,200.0,132.6022,132.6121,132.6022,132.6121,200.0
2024-12-04 13:30:00,133.82,133.82,133.82,133.82,0.0,132.6121,132.6121,132.6121,132.6121,0.0
2024-12-04 13:35:00,133.85,133.91,133.85,133.91,200.0,132.6419,132.7013,132.6419,132.7013,200.0
2024-12-04 13:40:00,133.99,133.99,133.94,133.94,200.0,132.7806,132.7806,132.731,132.731,200.0
2024-12-04 13:45:00,134.02,134.02,134.02,134.02,100.0,132.8103,132.8103,132.8103,132.8103,100.0
2024-12-04 13:50:00,134.15,134.15,134.13,134.13,200.0,132.9391,132.9391,132.9193,132.9193,200.0
2024-12-04 13:55:00,134.23,134.23,134.23,134.23,100.0,133.0184,133.0184,133.0184,133.0184,100.0
2024-12-04 14:00:00,134.23,134.23,134.23,134.23,0.0,133.0184,133.0184,133.0184,133.0184,0.0
2024-12-04 14:05:00,134.23,134.23,134.23,134.23,0.0,133.0184,133.0184,133.0184,133.0184,0.0
2024-12-04 14:10:00,134.06,134.06,133.97,133.97,287.0,132.85,132.85,132.7608,132.7608,287.0
2024-12-04 14:15:00,133.77,133.77,133.77,133.77,100.0,132.5626,132.5626,132.5626,132.5626,100.0
2024-12-04 14:20:00,133.77,133.77,133.77,133.77,0.0,132.5626,132.5626,132.5626,132.5626,0.0
2024-12-04 14:25:00,133.88,133.91,133.88,133.91,300.0,132.6716,132.7013,132.6716,132.7013,300.0
2024-12-04 14:30:00,133.83,133.84,133.83,133.84,316.0,132.622,132.6319,132.622,132.6319,316.0
2024-12-04 14:35:00,133.88,133.88,133.88,133.88,355.0,132.6716,132.6716,132.6716,132.6716,355.0
2024-12-04 14:40:00,133.79,133.79,133.72,133.72,600.0,132.5824,132.5824,132.513,132.513,600.0
2024-12-04 14:45:00,133.69,133.69,133.63,133.63,425.0,132.4833,132.4833,132.4238,132.4238,425.0
2024-12-04 14:50:00,133.62,133.62,133.6,133.6,319.0,132.4139,132.4139,132.3941,132.3941,319.0
2024-12-04 14:55:00,133.6,133.6,133.6,133.6,0.0,132.3941,132.3941,132.3941,132.3941,0.0
2024-12-04 15:00:00,133.65,133.65,133.65,133.65,100.0,132.4437,132.4437,132.4437,132.4437,100.0
2024-12-04 15:05:00,133.65,133.65,133.65,133.65,0.0,132.4437,132.4437,132.4437,132.4437,0.0
2024-12-04 15:10:00,133.81,133.81,133.81,133.81,100.0,132.6022,132.6022,132.6022,132.6022,100.0
2024-12-04 15:15:00,133.81,133.81,133.81,133.81,0.0,132.6022,132.6022,132.6022,132.6022,0.0
2024-12-04 15:20:00,133.81,133.81,133.81,133.81,0.0,132.6022,132.6022,132.6022,132.6022,0.0
2024-12-04 15:25:00,133.77,133.77,133.7,133.7,700.0,132.5626,132.5626,132.4932,132.4932,700.0
2024-12-04 15:30:00,133.67,133.67,133.6,133.6,600.0,132.4635,132.4635,132.3941,132.3941,600.0
2024-12-04 15:35:00,133.6,133.65,133.59,133.65,500.0,132.3941,132.4437,132.3842,132.4437,500.0
2024-12-04 15:40:00,133.59,133.59,133.59,133.59,100.0,132.3842,132.3842,132.3842,132.3842,100.0
2024-12-04 15:45:00,133.58,133.58,133.45,133.45,600.0,132.3743,132.3743,132.2455,132.2455,600.0
2024-12-04 15:50:00,133.59,133.59,133.27,133.33,2805.0,132.3842,132.3842,132.0671,132.1265,2805.0
2024-12-04 15:55:00,133.32,133.69,133.25,133.6,8985.0,132.1166,132.4833,132.0473,132.3941,8985.0
2024-12-05 09:30:00,133.13,133.13,133.13,133.13,100.0,131.9284,131.9284,131.9284,131.9284,100.0
2024-12-05 09:35:00,133.13,133.13,133.13,133.13,0.0,131.9284,131.9284,131.9284,131.9284,0.0
2024-12-05 09:40:00,133.07,133.07,133.07,133.07,150.0,131.8689,131.8689,131.8689,131.8689,150.0
2024-12-05 09:45:00,133.07,133.07,133.07,133.07,0.0,131.8689,131.8689,131.8689,131.8689,0.0
2024-12-05 09:50:00,133.07,133.07,133.07,133.07,0.0,131.8689,131.8689,131.8689,131.8689,0.0
2024-12-05 09:55:00,133.48,133.51,133.48,133.51,200.0,132.2752,132.3049,132.2752,132.3049,200.0
2024-12-05 10:00:00,133.37,133.37,133.37,133.37,100.0,132.1662,132.1662,132.1662,132.1662,100.0
2024-12-05 10:05:00,133.37,133.37,133.37,133.37,0.0,132.1662,132.1662,132.1662,132.1662,0.0
2024-12-05 10:10:00,133.37,133.37,133.37,133.37,0.0,132.1662,132.1662,132.1662,132.1662,0.0
2024-12-05 10:15:00,133.51,133.51,133.43,133.43,300.0,132.3049,132.3049,132.2256,132.2256,300.0
2024-12-05 10:20:00,133.37,133.37,133.37,133.37,102.0,132.1662,132.1662,132.1662,132.1662,102.0
2024-12-05 10:25:00,133.37,133.37,133.37,133.37,0.0,132.1662,132.1662,132.1662,132.1662,0.0
2024-12-05 10:30:00,133.13,133.13,133.13,133.13,100.0,131.9284,131.9284,131.9284,131.9284,100.0
2024-12-05 10:35:00,133.14,133.14,133.14,133.14,100.0,131.9383,131.9383,131.9383,131.9383,100.0
2024-12-05 10:40:00,133.05,133.05,133.05,133.05,100.0,131.8491,131.8491,131.8491,131.8491,100.0
2024-12-05 10:45:00,133.04,133.05,133.04,133.05,400.0,131.8392,131.8491,131.8392,131.8491,400.0
2024-12-05 10:50:00,133.19,133.19,132.99,133.03,400.0,131.9878,131.9878,131.7896,131.8293,400.0
2024-12-05 10:55:00,132.91,132.91,132.91,132.91,100.0,131.7103,131.7103,131.7103,131.7103,100.0
2024-12-05 11:00:00,132.75,132.81,132.75,132.79,500.0,131.5518,131.6112,131.5518,131.5914,500.0
2024-12-05 11:05:00,132.79,132.79,132.79,132.79,0.0,131.5914,131.5914,131.5914,131.5914,0.0
2024-12-05 11:10:00,132.52,132.52,132.52,132.52,100.0,131.3239,131.3239,131.3239,131.3239,100.0
2024-12-05 11:15:00,132.54,132.54,132.54,132.54,100.0,131.3437,131.3437,131.3437,131.3437,100.0
2024-12-05 11:20:00,132.44,132.44,132.44,132.44,100.0,131.2446,131.2446,131.2446,131.2446,100.0
2024-12-05 11:25:00,132.48,132.48,132.47,132.47,300.0,131.2842,131.2842,131.2743,131.2743,300.0
2024-12-05 11:30:00,132.52,132.52,132.52,132.52,100.0,131.3239,131.3239,131.3239,131.3239,100.0
2024-12-05 11:35:00,132.63,132.63,132.63,132.63,100.0,131.4329,131.4329,131.4329,131.4329,100.0
2024-12-05 11:40:00,132.62,132.7,132.61,132.7,813.0,131.423,131.5022,131.413,131.5022,813.0
2024-12-05 11:45:00,132.69,132.75,132.69,132.75,200.0,131.4923,131.5518,131.4923,131.5518,200.0
2024-12-05 11:50:00,132.71,132.71,132.69,132.69,200.0,131.5121,131.5121,131.4923,131.4923,200.0
2024-12-05 11:55:00,132.82,132.82,132.81,132.81,205.0,131.6212,131.6212,131.6112,131.6112,205.0
2024-12-05 12:00:00,132.81,132.81,132.81,132.81,0.0,131.6112,131.6112,131.6112,131.6112,0.0
2024-12-05 12:05:00,132.65,132.65,132.65,132.65,100.0,131.4527,131.4527,131.4527,131.4527,100.0
2024-12-05 12:10:00,132.65,132.65,132.65,132.65,0.0,131.4527,131.4527,131.4527,131.4527,0.0
2024-12-05 12:15:00,132.65,132.7,132.65,132.68,900.0,131.4527,131.5022,131.4527,131.4824,900.0
2024-12-05 12:20:00,132.68,132.68,132.68,132.68,0.0,131.4824,131.4824,131.4824,131.4824,0.0
2024-12-05 12:25:00,132.66,132.78,132.65,132.78,731.0,131.4626,131.5815,131.4527,131.5815,731.0
2024-12-05 12:30:00,132.71,132.75,132.71,132.73,423.0,131.5121,131.5518,131.5121,131.532,423.0
2024-12-05 12:35:00,132.85,132.85,132.82,132.82,200.0,131.6509,131.6509,131.6212,131.6212,200.0
2024-12-05 12:40:00,132.71,132.71,132.7,132.7,400.0,131.5121,131.5121,131.5022,131.5022,400.0
2024-12-05 12:45:00,132.72,132.83,132.72,132.83,300.0,131.5221,131.6311,131.5221,131.6311,300.0
2024-12-05 12:50:00,132.86,132.86,132.86,132.86,100.0,131.6608,131.6608,131.6608,131.6608,100.0
2024-12-05 12:55:00,132.95,133.12,132.95,133.12,300.0,131.75,131.9184,131.75,131.9184,300.0
2024-12-05 13:00:00,133.07,133.15,133.07,133.15,300.0,131.8689,131.9482,131.8689,131.9482,300.0
2024-12-05 13:05:00,133.08,133.08,133.08,133.08,100.0,131.8788,131.8788,131.8788,131.8788,100.0
2024-12-05 13:10:00,133.02,133.06,133.02,133.03,500.0,131.8193,131.859,131.8193,131.8293,500.0
2024-12-05 13:15:00,133.03,133.03,133.03,133.03,0.0,131.8293,131.8293,131.8293,131.8293,0.0
2024-12-05 13:20:00,133.03,133.03,133.03,133.03,0.0,131.8293,131.8293,131.8293,131.8293,0.0
2024-12-05 13:25:00,133.08,133.09,133.08,133.09,200.0,131.8788,131.8887,131.8788,131.8887,200.0
2024-12-05 13:30:00,133.09,133.1,133.09,133.1,200.0,131.8887,131.8986,131.8887,131.8986,200.0
2024-12-05 13:35:00,133.1,133.1,133.1,133.1,200.0,131.8986,131.8986,131.8986,131.8986,200.0
2024-12-05 13:40:00,133.1,133.1,133.1,133.1,0.0,131.8986,131.8986,131.8986,131.8986,0.0
2024-12-05 13:45:00,133.1,133.1,133.1,133.1,0.0,131.8986,131.8986,131.8986,131.8986,0.0
2024-12-05 13:50:00,132.73,132.73,132.73,132.73,200.0,131.532,131.532,131.532,131.532,200.0
2024-12-05 13:55:00,132.71,132.71,132.71,132.71,100.0,131.5121,131.5121,131.5121,131.5121,100.0
2024-12-05 14:00:00,132.71,132.71,132.71,132.71,0.0,131.5121,131.5121,131.5121,131.5121,0.0
2024-12-05 14:05:00,132.71,132.71,132.71,132.71,0.0,131.5121,131.5121,131.5121,131.5121,0.0
2024-12-05 14:10:00,132.71,132.71,132.71,132.71,0.0,131.5121,131.5121,131.5121,131.5121,0.0
2024-12-05 14:15:00,132.71,132.71,132.71,132.71,0.0,131.5121,131.5121,131.5121,131.5121,0.0
2024-12-05 14:20:00,132.49,132.56,132.48,132.56,600.0,131.2941,131.3635,131.2842,131.3635,600.0
2024-12-05 14:25:00,132.55,132.55,132.55,132.55,100.0,131.3536,131.3536,131.3536,131.3536,100.0
2024-12-05 14:30:00,132.51,132.52,132.51,132.52,200.0,131.314,131.3239,131.314,131.3239,200.0
2024-12-05 14:35:00,132.57,132.6,132.57,132.6,200.0,131.3734,131.4031,131.3734,131.4031,200.0
2024-12-05 14:40:00,132.6,132.61,132.59,132.61,300.0,131.4031,131.413,131.3932,131.413,300.0
2024-12-05 14:45:00,132.53,132.53,132.51,132.51,200.0,131.3338,131.3338,131.314,131.314,200.0
2024-12-05 14:50:00,132.53,132.53,132.53,132.53,100.0,131.3338,131.3338,131.3338,131.3338,100.0
2024-12-05 14:55:00,132.62,132.64,132.6,132.64,300.0,131.423,131.4428,131.4031,131.4428,300.0
2024-12-05 15:00:00,132.53,132.53,132.46,132.47,300.0,131.3338,131.3338,131.2644,131.2743,300.0
2024-12-05 15:05:00,132.41,132.51,132.41,132.44,600.0,131.2149,131.314,131.2149,131.2446,600.0
2024-12-05 15:10:00,132.43,132.43,132.4,132.4,200.0,131.2347,131.2347,131.2049,131.2049,200.0
2024-12-05 15:15:00,132.4,132.51,132.4,132.51,298.0,131.2049,131.314,131.2049,131.314,298.0
2024-12-05 15:20:00,132.55,132.67,132.55,132.67,300.0,131.3536,131.4725,131.3536,131.4725,300.0
2024-12-05 15:25:00,132.69,132.7,132.65,132.65,600.0,131.4923,131.5022,131.4527,131.4527,600.0
2024-12-05 15:30:00,132.65,132.66,132.65,132.66,200.0,131.4527,131.4626,131.4527,131.4626,200.0
2024-12-05 15:35:00,132.82,132.92,132.82,132.92,850.0,131.6212,131.7202,131.6212,131.7202,850.0
2024-12-05 15:40:00,132.93,132.93,132.88,132.88,1200.0,131.7302,131.7302,131.6806,131.6806,1200.0
2024-12-05 15:45:00,132.86,132.95,132.83,132.88,936.0,131.6608,131.75,131.6311,131.6806,936.0
2024-12-05 15:50:00,132.9,132.95,132.83,132.91,2598.0,131.7004,131.75,131.6311,131.7103,2598.0
2024-12-05 15:55:00,132.89,132.91,132.59,132.65,5793.0,131.6905,131.7103,131.3932,131.4527,5793.0
2024-12-06 09:30:00,132.63,132.63,132.32,132.32,600.0,131.4329,131.4329,131.1257,131.1257,600.0
2024-12-06 09:35:00,132.78,133.01,132.78,133.01,300.0,131.5815,131.8094,131.5815,131.8094,300.0
2024-12-06 09:40:00,132.88,132.88,132.57,132.57,200.0,131.6806,131.6806,131.3734,131.3734,200.0
2024-12-06 09:45:00,132.56,132.62,132.51,132.51,727.0,131.3635,131.423,131.314,131.314,727.0
2024-12-06 09:50:00,132.33,132.33,132.21,132.21,603.0,131.1356,131.1356,131.0167,131.0167,603.0
2024-12-06 09:55:00,132.17,132.43,132.17,132.43,258.0,130.977,131.2347,130.977,131.2347,258.0
2024-12-06 10:00:00,132.26,132.26,132.26,132.26,143.0,131.0662,131.0662,131.0662,131.0662,143.0
2024-12-06 10:05:00,132.08,132.14,132.08,132.14,300.0,130.8878,130.9473,130.8878,130.9473,300.0
2024-12-06 10:10:00,131.79,131.79,131.78,131.78,445.0,130.6004,130.6004,130.5905,130.5905,445.0
2024-12-06 10:15:00,131.53,131.53,131.53,131.53,100.0,130.3428,130.3428,130.3428,130.3428,100.0
2024-12-06 10:20:00,131.56,131.56,131.5,131.5,300.0,130.3725,130.3725,130.3131,130.3131,300.0
2024-12-06 10:25:00,131.5,131.5,131.5,131.5,0.0,130.3131,130.3131,130.3131,130.3131,0.0
2024-12-06 10:30:00,131.44,131.56,131.44,131.56,300.0,130.2536,130.3725,130.2536,130.3725,300.0
2024-12-06 10:35:00,131.56,131.56,131.56,131.56,0.0,130.3725,130.3725,130.3725,130.3725,0.0
2024-12-06 10:40:00,131.34,131.34,131.27,131.27,200.0,130.1545,130.1545,130.0851,130.0851,200.0
2024-12-06 10:45:00,131.24,131.27,131.24,131.24,300.0,130.0554,130.0851,130.0554,130.0554,300.0
2024-12-06 10:50:00,131.16,131.17,131.16,131.17,400.0,129.9761,129.986,129.9761,129.986,400.0
2024-12-06 10:55:00,131.17,131.17,131.17,131.17,0.0,129.986,129.986,129.986,129.986,0.0
2024-12-06 11:00:00,131.14,131.14,131.14,131.14,100.0,129.9563,129.9563,129.9563,129.9563,100.0
2024-12-06 11:05:00,131.23,131.23,131.23,131.23,100.0,130.0455,130.0455,130.0455,130.0455,100.0
2024-12-06 11:10:00,131.17,131.17,131.17,131.17,100.0,129.986,129.986,129.986,129.986,100.0
2024-12-06 11:15:00,130.92,130.93,130.92,130.93,200.0,129.7383,129.7482,129.7383,129.7482,200.0
2024-12-06 11:20:00,130.81,130.81,130.7,130.71,500.0,129.6293,129.6293,129.5203,129.5302,500.0
2024-12-06 11:25:00,130.68,130.68,130.61,130.61,740.0,129.5005,129.5005,129.4311,129.4311,740.0
2024-12-06 11:30:00,130.7,130.7,130.66,130.66,200.0,129.5203,129.5203,129.4806,129.4806,200.0
2024-12-06 11:35:00,130.66,130.66,130.66,130.66,0.0,129.4806,129.4806,129.4806,129.4806,0.0
2024-12-06 11:40:00,130.48,130.52,130.48,130.52,300.0,129.3023,129.3419,129.3023,129.3419,300.0
2024-12-06 11:45:00,130.55,130.55,130.51,130.55,1080.0,129.3716,129.3716,129.332,129.3716,1080.0
2024-12-06 11:50:00,130.61,130.61,130.61,130.61,100.0,129.4311,129.4311,129.4311,129.4311,100.0
2024-12-06 11:55:00,130.63,130.63,130.59,130.59,596.0,129.4509,129.4509,129.4113,129.4113,596.0
2024-12-06 12:00:00,130.59,130.59,130.59,130.59,0.0,129.4113,129.4113,129.4113,129.4113,0.0
2024-12-06 12:05:00,130.61,130.61,130.61,130.61,100.0,129.4311,129.4311,129.4311,129.4311,100.0
2024-12-06 12:10:00,130.6,130.6,130.6,130.6,100.0,129.4212,129.4212,129.4212,129.4212,100.0
2024-12-06 12:15:00,130.49,130.49,130.49,130.49,500.0,129.3122,129.3122,129.3122,129.3122,500.0
2024-12-06 12:20:00,130.5,130.55,130.5,130.53,306.0,129.3221,129.3716,129.3221,129.3518,306.0
2024-12-06 12:25:00,130.49,130.61,130.49,130.61,443.0,129.3122,129.4311,129.3122,129.4311,443.0
2024-12-06 12:30:00,130.66,130.67,130.66,130.67,300.0,129.4806,129.4906,129.4806,129.4906,300.0
2024-12-06 12:35:00,130.65,130.65,130.65,130.65,100.0,129.4707,129.4707,129.4707,129.4707,100.0
2024-12-06 12:40:00,130.65,130.65,130.65,130.65,0.0,129.4707,129.4707,129.4707,129.4707,0.0
2024-12-06 12:45:00,130.51,130.54,130.51,130.54,600.0,129.332,129.3617,129.332,129.3617,600.0
2024-12-06 12:50:00,130.54,130.54,130.54,130.54,0.0,129.3617,129.3617,129.3617,129.3617,0.0
2024-12-06 12:55:00,130.54,130.69,130.54,130.69,300.0,129.3617,129.5104,129.3617,129.5104,300.0
2024-12-06 13:00:00,130.59,130.59,130.57,130.57,200.0,129.4113,129.4113,129.3915,129.3915,200.0
2024-12-06 13:05:00,130.52,130.61,130.52,130.61,200.0,129.3419,129.4311,129.3419,129.4311,200.0
2024-12-06 13:10:00,130.64,130.72,130.64,130.72,300.0,129.4608,129.5401,129.4608,129.5401,300.0
2024-12-06 13:15:00,130.79,130.79,130.76,130.76,300.0,129.6095,129.6095,129.5797,129.5797,300.0
2024-12-06 13:20:00,130.68,130.72,130.68,130.69,300.0,129.5005,129.5401,129.5005,129.5104,300.0
2024-12-06 13:25:00,130.69,130.73,130.69,130.71,300.0,129.5104,129.55,129.5104,129.5302,300.0
2024-12-06 13:30:00,130.69,130.7,130.69,130.7,400.0,129.5104,129.5203,129.5104,129.5203,400.0
2024-12-06 13:35:00,130.7,130.7,130.7,130.7,0.0,129.5203,129.5203,129.5203,129.5203,0.0
2024-12-06 13:40:00,130.63,130.63,130.62,130.62,200.0,129.4509,129.4509,129.441,129.441,200.0
2024-12-06 13:45:00,130.62,130.62,130.62,130.62,0.0,129.441,129.441,129.441,129.441,0.0
2024-12-06 13:50:00,130.77,130.77,130.76,130.76,200.0,129.5897,129.5897,129.5797,129.5797,200.0
2024-12-06 13:55:00,130.76,130.76,130.76,130.76,100.0,129.5797,129.5797,129.5797,129.5797,100.0
2024-12-06 14:00:00,130.73,130.73,130.73,130.73,300.0,129.55,129.55,129.55,129.55,300.0
2024-12-06 14:05:00,130.72,130.72,130.59,130.59,600.0,129.5401,129.5401,129.4113,129.4113,600.0
2024-12-06 14:10:00,130.53,130.53,130.53,130.53,100.0,129.3518,129.3518,129.3518,129.3518,100.0
2024-12-06 14:15:00,130.55,130.55,130.55,130.55,100.0,129.3716,129.3716,129.3716,129.3716,100.0
2024-12-06 14:20:00,130.51,130.51,130.51,130.51,104.0,129.332,129.332,129.332,129.332,104.0
2024-12-06 14:25:00,130.52,130.58,130.52,130.58,300.0,129.3419,129.4014,129.3419,129.4014,300.0
2024-12-06 14:30:00,130.69,130.7,130.69,130.7,300.0,129.5104,129.5203,129.5104,129.5203,300.0
2024-12-06 14:35:00,130.67,130.67,130.65,130.65,400.0,129.4906,129.4906,129.4707,129.4707,400.0
2024-12-06 14:40:00,130.63,130.73,130.63,130.71,1154.0,129.4509,129.55,129.4509,129.5302,1154.0
2024-12-06 14:45:00,130.68,130.68,130.57,130.57,806.0,129.5005,129.5005,129.3915,129.3915,806.0
2024-12-06 14:50:00,130.62,130.65,130.62,130.65,500.0,129.441,129.4707,129.441,129.4707,500.0
2024-12-06 14:55:00,130.67,130.74,130.67,130.74,600.0,129.4906,129.5599,129.4906,129.5599,600.0
2024-12-06 15:00:00,130.69,130.69,130.69,130.69,200.0,129.5104,129.5104,129.5104,129.5104,200.0
2024-12-06 15:05:00,130.51,130.51,130.49,130.51,403.0,129.332,129.332,129.3122,129.332,403.0
2024-12-06 15:10:00,130.49,130.58,130.49,130.58,600.0,129.3122,129.4014,129.3122,129.4014,600.0
2024-12-06 15:15:00,130.59,130.62,130.54,130.54,600.0,129.4113,129.441,129.3617,129.3617,600.0
2024-12-06 15:20:00,130.58,130.58,130.5,130.5,500.0,129.4014,129.4014,129.3221,129.3221,500.0
2024-12-06 15:25:00,130.47,130.49,130.41,130.49,851.0,129.2924,129.3122,129.2329,129.3122,851.0
2024-12-06 15:30:00,130.49,130.78,130.49,130.78,1600.0,129.3122,129.5996,129.3122,129.5996,1600.0
2024-12-06 15:35:00,130.77,131.18,130.77,131.13,1800.0,129.5897,129.996,129.5897,129.9464,1800.0
2024-12-06 15:40:00,131.11,131.16,131.03,131.03,704.0,129.9266,129.9761,129.8473,129.8473,704.0
2024-12-06 15:45:00,131.0,131.17,131.0,131.11,2760.0,129.8176,129.986,129.8176,129.9266,2760.0
2024-12-06 15:50:00,131.13,131.22,131.1,131.15,3897.0,129.9464,130.0356,129.9167,129.9662,3897.0
2024-12-06 15:55:00,131.15,131.38,131.13,131.33,15402.0,129.9662,130.1941,129.9464,130.1446,15402.0
2024-12-09 09:30:00,131.4,131.4,131.4,131.4,0.0,130.214,130.214,130.214,130.214,0.0
2024-12-09 09:35:00,131.11,131.16,131.07,131.16,400.0,129.9266,129.9761,129.8869,129.9761,400.0
2024-12-09 09:40:00,130.94,131.02,130.93,130.99,848.0,129.7581,129.8374,129.7482,129.8077,848.0
2024-12-09 09:45:00,130.95,130.99,130.54,130.71,2498.0,129.768,129.8077,129.3617,129.5302,2498.0
2024-12-09 09:50:00,130.54,130.95,130.54,130.92,600.0,129.3617,129.768,129.3617,129.7383,600.0
2024-12-09 09:55:00,130.99,130.99,130.94,130.98,700.0,129.8077,129.8077,129.7581,129.7978,700.0
2024-12-09 10:00:00,130.88,130.9,130.6,130.6,800.0,129.6987,129.7185,129.4212,129.4212,800.0
2024-12-09 10:05:00,130.62,130.62,129.92,129.93,1000.0,129.441,129.441,128.7473,128.7572,1000.0
2024-12-09 10:10:00,130.07,130.11,129.89,130.11,1200.0,128.896,128.9356,128.7176,128.9356,1200.0
2024-12-09 10:15:00,129.99,129.99,129.72,129.72,1235.0,128.8167,128.8167,128.5491,128.5491,1235.0
2024-12-09 10:20:00,129.83,129.83,129.68,129.68,670.0,128.6581,128.6581,128.5095,128.5095,670.0
2024-12-09 10:25:00,129.61,129.61,129.32,129.33,1500.0,128.4401,128.4401,128.1527,128.1627,1500.0
2024-12-09 10:30:00,129.41,129.47,129.38,129.47,732.0,128.2419,128.3014,128.2122,128.3014,732.0
2024-12-09 10:35:00,129.71,129.94,129.71,129.89,400.0,128.5392,128.7671,128.5392,128.7176,400.0
2024-12-09 10:40:00,129.38,129.52,129.37,129.37,860.0,128.2122,128.3509,128.2023,128.2023,860.0
2024-12-09 10:45:00,129.2,129.4,129.2,129.39,2200.0,128.0338,128.232,128.0338,128.2221,2200.0
2024-12-09 10:50:00,129.26,129.46,129.26,129.46,1400.0,128.0933,128.2915,128.0933,128.2915,1400.0
2024-12-09 10:55:00,129.49,129.69,129.44,129.69,953.0,128.3212,128.5194,128.2717,128.5194,953.0
2024-12-09 11:00:00,129.54,129.56,129.48,129.55,1700.0,128.3708,128.3906,128.3113,128.3807,1700.0
2024-12-09 11:05:00,129.53,129.7,129.52,129.7,1500.0,128.3608,128.5293,128.3509,128.5293,1500.0
2024-12-09 11:10:00,129.7,129.81,129.7,129.81,300.0,128.5293,128.6383,128.5293,128.6383,300.0
2024-12-09 11:15:00,129.86,129.86,129.82,129.84,500.0,128.6879,128.6879,128.6482,128.668,500.0
2024-12-09 11:20:00,129.82,129.82,129.69,129.72,1600.0,128.6482,128.6482,128.5194,128.5491,1600.0
2024-12-09 11:25:00,129.7,129.85,129.68,129.81,2200.0,128.5293,128.678,128.5095,128.6383,2200.0
2024-12-09 11:30:00,129.83,130.1,129.83,130.1,2900.0,128.6581,128.9257,128.6581,128.9257,2900.0
2024-12-09 11:35:00,130.01,130.07,129.99,129.99,1537.0,128.8365,128.896,128.8167,128.8167,1537.0
2024-12-09 11:40:00,130.0,130.3,130.0,130.3,872.0,128.8266,129.1239,128.8266,129.1239,872.0
2024-12-09 11:45:00,130.37,130.47,130.17,130.19,3200.0,129.1933,129.2924,128.9951,129.0149,3200.0
2024-12-09 11:50:00,130.21,130.33,130.21,130.33,1296.0,129.0347,129.1536,129.0347,129.1536,1296.0
2024-12-09 11:55:00,130.26,130.3,130.26,130.3,568.0,129.0843,129.1239,129.0843,129.1239,568.0
2024-12-09 12:00:00,130.29,130.3,130.06,130.06,1833.0,129.114,129.1239,128.8861,128.8861,1833.0
2024-12-09 12:05:00,130.03,130.04,129.98,129.98,2762.0,128.8563,128.8662,128.8068,128.8068,2762.0
2024-12-09 12:10:00,129.94,130.04,129.94,129.94,587.0,128.7671,128.8662,128.7671,128.7671,587.0
2024-12-09 12:15:00,129.84,130.02,129.84,130.02,1674.0,128.668,128.8464,128.668,128.8464,1674.0
2024-12-09 12:20:00,130.03,130.14,130.03,130.08,1888.0,128.8563,128.9653,128.8563,128.9059,1888.0
2024-12-09 12:25:00,130.09,130.16,129.98,130.01,1377.0,128.9158,128.9852,128.8068,128.8365,1377.0
2024-12-09 12:30:00,129.99,129.99,129.9,129.91,2113.0,128.8167,128.8167,128.7275,128.7374,2113.0
2024-12-09 12:35:00,129.89,129.91,129.89,129.91,200.0,128.7176,128.7374,128.7176,128.7374,200.0
2024-12-09 12:40:00,129.91,129.98,129.91,129.98,500.0,128.7374,128.8068,128.7374,128.8068,500.0
2024-12-09 12:45:00,129.99,130.03,129.93,130.03,2260.0,128.8167,128.8563,128.7572,128.8563,2260.0
2024-12-09 12:50:00,129.97,129.98,129.97,129.98,200.0,128.7969,128.8068,128.7969,128.8068,200.0
2024-12-09 12:55:00,129.87,129.88,129.73,129.77,900.0,128.6978,128.7077,128.559,128.5987,900.0
2024-12-09 13:00:00,129.77,129.8,129.74,129.8,400.0,128.5987,128.6284,128.569,128.6284,400.0
2024-12-09 13:05:00,129.87,129.89,129.87,129.89,600.0,128.6978,128.7176,128.6978,128.7176,600.0
2024-12-09 13:10:00,129.9,129.92,129.86,129.92,900.0,128.7275,128.7473,128.6879,128.7473,900.0
2024-12-09 13:15:00,129.93,129.94,129.82,129.82,1200.0,128.7572,128.7671,128.6482,128.6482,1200.0
2024-12-09 13:20:00,129.71,129.96,129.56,129.92,2850.0,128.5392,128.787,128.3906,128.7473,2850.0
2024-12-09 13:25:00,129.87,129.87,129.87,129.87,100.0,128.6978,128.6978,128.6978,128.6978,100.0
2024-12-09 13:30:00,129.89,129.99,129.89,129.99,1078.0,128.7176,128.8167,128.7176,128.8167,1078.0
2024-12-09 13:35:00,130.0,130.03,129.99,129.99,690.0,128.8266,128.8563,128.8167,128.8167,690.0
2024-12-09 13:40:00,130.03,130.11,130.03,130.11,406.0,128.8563,128.9356,128.8563,128.9356,406.0
2024-12-09 13:45:00,130.11,130.17,130.11,130.17,2500.0,128.9356,128.9951,128.9356,128.9951,2500.0
2024-12-09 13:50:00,130.18,130.23,130.18,130.2,900.0,129.005,129.0545,129.005,129.0248,900.0
2024-12-09 13:55:00,130.09,130.25,130.09,130.22,1500.0,128.9158,129.0743,128.9158,129.0446,1500.0
2024-12-09 14:00:00,130.13,130.17,130.12,130.17,3285.0,128.9554,128.9951,128.9455,128.9951,3285.0
2024-12-09 14:05:00,130.16,130.17,130.03,130.03,3350.0,128.9852,128.9951,128.8563,128.8563,3350.0
2024-12-09 14:10:00,130.1,130.12,130.1,130.12,1455.0,128.9257,128.9455,128.9257,128.9455,1455.0
2024-12-09 14:15:00,130.17,130.18,130.06,130.06,452.0,128.9951,129.005,128.8861,128.8861,452.0
2024-12-09 14:20:00,130.09,130.15,130.09,130.15,300.0,128.9158,128.9753,128.9158,128.9753,300.0
2024-12-09 14:25:00,130.13,130.14,130.13,130.13,406.0,128.9554,128.9653,128.9554,128.9554,406.0
2024-12-09 14:30:00,130.15,130.15,130.14,130.15,400.0,128.9753,128.9753,128.9653,128.9753,400.0
2024-12-09 14:35:00,130.09,130.1,130.04,130.04,2762.0,128.9158,128.9257,128.8662,128.8662,2762.0
2024-12-09 14:40:00,130.05,130.06,130.05,130.06,600.0,128.8762,128.8861,128.8762,128.8861,600.0
2024-12-09 14:45:00,130.07,130.13,130.07,130.12,500.0,128.896,128.9554,128.896,128.9455,500.0
2024-12-09 14:50:00,130.12,130.12,130.06,130.06,800.0,128.9455,128.9455,128.8861,128.8861,800.0
2024-12-09 14:55:00,130.07,130.07,130.02,130.04,1770.0,128.896,128.896,128.8464,128.8662,1770.0
2024-12-09 15:00:00,130.03,130.04,129.91,129.91,1104.0,128.8563,128.8662,128.7374,128.7374,1104.0
2024-12-09 15:05:00,129.88,129.97,129.87,129.88,2600.0,128.7077,128.7969,128.6978,128.7077,2600.0
2024-12-09 15:10:00,129.93,130.05,129.93,129.97,1800.0,128.7572,128.8762,128.7572,128.7969,1800.0
2024-12-09 15:15:00,129.92,130.06,129.91,130.06,1935.0,128.7473,128.8861,128.7374,128.8861,1935.0
2024-12-09 15:20:00,130.1,130.13,130.03,130.03,1600.0,128.9257,128.9554,128.8563,128.8563,1600.0
2024-12-09 15:25:00,130.01,130.01,129.87,129.87,2173.0,128.8365,128.8365,128.6978,128.6978,2173.0
2024-12-09 15:30:00,129.86,130.1,129.86,130.1,5898.0,128.6879,128.9257,128.6879,128.9257,5898.0
2024-12-09 15:35:00,130.03,130.03,129.97,129.97,500.0,128.8563,128.8563,128.7969,128.7969,500.0
2024-12-09 15:40:00,129.75,129.75,129.52,129.57,6656.0,128.5789,128.5789,128.3509,128.4005,6656.0
2024-12-09 15:45:00,129.63,129.63,129.42,129.55,4900.0,128.4599,128.4599,128.2518,128.3807,4900.0
2024-12-09 15:50:00,129.55,129.82,129.53,129.56,7875.0,128.3807,128.6482,128.3608,128.3906,7875.0
2024-12-09 15:55:00,129.52,129.55,129.04,129.43,17999.0,128.3509,128.3807,127.8753,128.2618,17999.0
2024-12-10 09:30:00,129.77,129.77,129.59,129.7,1589.0,128.5987,128.5987,128.4203,128.5293,1589.0
2024-12-10 09:35:00,129.42,129.42,129.12,129.34,908.0,128.2518,128.2518,127.9545,128.1726,908.0
2024-12-10 09:40:00,129.21,129.34,129.14,129.27,500.0,128.0437,128.1726,127.9744,128.1032,500.0
2024-12-10 09:45:00,129.49,129.49,129.3,129.3,300.0,128.3212,128.3212,128.1329,128.1329,300.0
2024-12-10 09:50:00,129.0,129.3,129.0,129.3,1396.0,127.8356,128.1329,127.8356,128.1329,1396.0
2024-12-10 09:55:00,129.41,129.77,129.41,129.77,300.0,128.2419,128.5987,128.2419,128.5987,300.0
2024-12-10 10:00:00,129.62,129.62,129.6,129.6,200.0,128.45,128.45,128.4302,128.4302,200.0
2024-12-10 10:05:00,129.7,129.7,129.64,129.64,500.0,128.5293,128.5293,128.4699,128.4699,500.0
2024-12-10 10:10:00,129.63,129.63,129.6,129.6,200.0,128.4599,128.4599,128.4302,128.4302,200.0
2024-12-10 10:15:00,129.6,129.6,129.6,129.6,0.0,128.4302,128.4302,128.4302,128.4302,0.0
2024-12-10 10:20:00,129.6,129.6,129.6,129.6,0.0,128.4302,128.4302,128.4302,128.4302,0.0
2024-12-10 10:25:00,130.04,130.04,130.04,130.04,100.0,128.8662,128.8662,128.8662,128.8662,100.0
2024-12-10 10:30:00,130.04,130.04,130.04,130.04,0.0,128.8662,128.8662,128.8662,128.8662,0.0
2024-12-10 10:35:00,130.56,130.56,130.56,130.56,100.0,129.3816,129.3816,129.3816,129.3816,100.0
2024-12-10 10:40:00,130.64,130.72,130.64,130.72,221.0,129.4608,129.5401,129.4608,129.5401,221.0
2024-12-10 10:45:00,130.85,130.85,130.85,130.85,100.0,129.6689,129.6689,129.6689,129.6689,100.0
2024-12-10 10:50:00,130.87,130.93,130.84,130.88,511.0,129.6888,129.7482,129.659,129.6987,511.0
2024-12-10 10:55:00,130.95,130.95,130.89,130.89,300.0,129.768,129.768,129.7086,129.7086,300.0
2024-12-10 11:00:00,130.83,130.83,130.68,130.68,200.0,129.6491,129.6491,129.5005,129.5005,200.0
2024-12-10 11:05:00,130.68,130.69,130.68,130.69,600.0,129.5005,129.5104,129.5005,129.5104,600.0
2024-12-10 11:10:00,130.57,130.6,130.52,130.6,1200.0,129.3915,129.4212,129.3419,129.4212,1200.0
2024-12-10 11:15:00,130.6,130.6,130.6,130.6,100.0,129.4212,129.4212,129.4212,129.4212,100.0
2024-12-10 11:20:00,130.62,130.76,130.62,130.76,200.0,129.441,129.5797,129.441,129.5797,200.0
2024-12-10 11:25:00,130.65,130.65,130.65,130.65,100.0,129.4707,129.4707,129.4707,129.4707,100.0
2024-12-10 11:30:00,130.93,130.93,130.83,130.83,300.0,129.7482,129.7482,129.6491,129.6491,300.0
2024-12-10 11:35:00,130.83,130.83,130.83,130.83,0.0,129.6491,129.6491,129.6491,129.6491,0.0
2024-12-10 11:40:00,130.63,130.63,130.63,130.63,100.0,129.4509,129.4509,129.4509,129.4509,100.0
2024-12-10 11:45:00,130.52,130.52,130.49,130.49,200.0,129.3419,129.3419,129.3122,129.3122,200.0
2024-12-10 11:50:00,130.48,130.48,130.36,130.36,300.0,129.3023,129.3023,129.1834,129.1834,300.0
2024-12-10 11:55:00,130.36,130.36,130.3,130.3,200.0,129.1834,129.1834,129.1239,129.1239,200.0
2024-12-10 12:00:00,130.27,130.28,130.27,130.28,200.0,129.0942,129.1041,129.0942,129.1041,200.0
2024-12-10 12:05:00,130.37,130.37,130.37,130.37,100.0,129.1933,129.1933,129.1933,129.1933,100.0
2024-12-10 12:10:00,130.33,130.4,130.33,130.4,200.0,129.1536,129.223,129.1536,129.223,200.0
2024-12-10 12:15:00,130.54,130.54,130.54,130.54,300.0,129.3617,129.3617,129.3617,129.3617,300.0
2024-12-10 12:20:00,130.48,130.48,130.48,130.48,100.0,129.3023,129.3023,129.3023,129.3023,100.0
2024-12-10 12:25:00,130.53,130.61,130.53,130.57,400.0,129.3518,129.4311,129.3518,129.3915,400.0
2024-12-10 12:30:00,130.49,130.49,130.49,130.49,100.0,129.3122,129.3122,129.3122,129.3122,100.0
2024-12-10 12:35:00,130.39,130.39,130.37,130.37,205.0,129.2131,129.2131,129.1933,129.1933,205.0
2024-12-10 12:40:00,130.3,130.31,130.3,130.31,200.0,129.1239,129.1338,129.1239,129.1338,200.0
2024-12-10 12:45:00,130.53,130.53,130.41,130.41,200.0,129.3518,129.3518,129.2329,129.2329,200.0
2024-12-10 12:50:00,130.41,130.41,130.41,130.41,0.0,129.2329,129.2329,129.2329,129.2329,0.0
2024-12-10 12:55:00,130.41,130.41,130.41,130.41,0.0,129.2329,129.2329,129.2329,129.2329,0.0
2024-12-10 13:00:00,130.35,130.37,130.35,130.37,200.0,129.1734,129.1933,129.1734,129.1933,200.0
2024-12-10 13:05:00,130.14,130.14,130.14,130.14,100.0,128.9653,128.9653,128.9653,128.9653,100.0
2024-12-10 13:10:00,130.14,130.14,130.14,130.14,0.0,128.9653,128.9653,128.9653,128.9653,0.0
2024-12-10 13:15:00,130.07,130.07,130.07,130.07,100.0,128.896,128.896,128.896,128.896,100.0
2024-12-10 13:20:00,130.0,130.0,130.0,130.0,100.0,128.8266,128.8266,128.8266,128.8266,100.0
2024-12-10 13:25:00,130.0,130.0,130.0,130.0,0.0,128.8266,128.8266,128.8266,128.8266,0.0
2024-12-10 13:30:00,129.99,130.0,129.99,130.0,200.0,128.8167,128.8266,128.8167,128.8266,200.0
2024-12-10 13:35:00,130.0,130.0,130.0,130.0,0.0,128.8266,128.8266,128.8266,128.8266,0.0
2024-12-10 13:40:00,129.99,129.99,129.93,129.96,452.0,128.8167,128.8167,128.7572,128.787,452.0
2024-12-10 13:45:00,129.96,129.96,129.96,129.96,0.0,128.787,128.787,128.787,128.787,0.0
2024-12-10 13:50:00,129.96,129.96,129.96,129.96,0.0,128.787,128.787,128.787,128.787,0.0
2024-12-10 13:55:00,129.96,129.96,129.96,129.96,0.0,128.787,128.787,128.787,128.787,0.0
2024-12-10 14:00:00,129.97,129.97,129.97,129.97,100.0,128.7969,128.7969,128.7969,128.7969,100.0
2024-12-10 14:05:00,129.82,129.82,129.82,129.82,100.0,128.6482,128.6482,128.6482,128.6482,100.0
2024-12-10 14:10:00,129.82,129.82,129.82,129.82,0.0,128.6482,128.6482,128.6482,128.6482,0.0
2024-12-10 14:15:00,129.82,129.82,129.82,129.82,0.0,128.6482,128.6482,128.6482,128.6482,0.0
2024-12-10 14:20:00,129.82,129.82,129.82,129.82,0.0,128.6482,128.6482,128.6482,128.6482,0.0
2024-12-10 14:25:00,129.86,129.86,129.86,129.86,106.0,128.6879,128.6879,128.6879,128.6879,106.0
2024-12-10 14:30:00,130.0,130.0,130.0,130.0,100.0,128.8266,128.8266,128.8266,128.8266,100.0
2024-12-10 14:35:00,130.06,130.06,130.06,130.06,100.0,128.8861,128.8861,128.8861,128.8861,100.0
2024-12-10 14:40:00,130.03,130.03,130.02,130.02,200.0,128.8563,128.8563,128.8464,128.8464,200.0
2024-12-10 14:45:00,130.16,130.16,130.11,130.11,918.0,128.9852,128.9852,128.9356,128.9356,918.0
2024-12-10 14:50:00,130.13,130.13,130.12,130.12,500.0,128.9554,128.9554,128.9455,128.9455,500.0
2024-12-10 14:55:00,130.18,130.18,130.13,130.13,300.0,129.005,129.005,128.9554,128.9554,300.0
2024-12-10 15:00:00,130.07,130.16,130.07,130.16,266.0,128.896,128.9852,128.896,128.9852,266.0
2024-12-10 15:05:00,130.09,130.13,130.06,130.13,450.0,128.9158,128.9554,128.8861,128.9554,450.0
2024-12-10 15:10:00,130.11,130.11,129.93,129.93,600.0,128.9356,128.9356,128.7572,128.7572,600.0
2024-12-10 15:15:00,129.99,129.99,129.81,129.81,900.0,128.8167,128.8167,128.6383,128.6383,900.0
2024-12-10 15:20:00,129.66,129.68,129.62,129.65,1300.0,128.4897,128.5095,128.45,128.4798,1300.0
2024-12-10 15:25:00,129.65,129.65,129.41,129.43,1544.0,128.4798,128.4798,128.2419,128.2618,1544.0
2024-12-10 15:30:00,129.4,129.59,129.4,129.5,2034.0,128.232,128.4203,128.232,128.3311,2034.0
2024-12-10 15:35:00,129.5,129.5,129.5,129.5,0.0,128.3311,128.3311,128.3311,128.3311,0.0
2024-12-10 15:40:00,129.09,129.11,129.07,129.09,1100.0,127.9248,127.9446,127.905,127.9248,1100.0
2024-12-10 15:45:00,129.12,129.15,128.84,128.85,2825.0,127.9545,127.9843,127.6771,127.687,2825.0
2024-12-10 15:50:00,128.82,129.0,128.82,128.93,5359.0,127.6573,127.8356,127.6573,127.7663,5359.0
2024-12-10 15:55:00,128.94,129.26,128.92,129.19,12883.0,127.7762,128.0933,127.7564,128.0239,12883.0
2024-12-11 09:30:00,128.85,128.86,128.66,128.76,1000.0,127.687,127.6969,127.4987,127.5978,1000.0
2024-12-11 09:35:00,128.84,128.89,128.84,128.89,300.0,127.6771,127.7266,127.6771,127.7266,300.0
2024-12-11 09:40:00,129.36,129.36,129.35,129.35,250.0,128.1924,128.1924,128.1825,128.1825,250.0
2024-12-11 09:45:00,129.09,129.09,129.09,129.09,100.0,127.9248,127.9248,127.9248,127.9248,100.0
2024-12-11 09:50:00,128.78,128.85,128.64,128.85,300.0,127.6176,127.687,127.4789,127.687,300.0
2024-12-11 09:55:00,128.93,128.93,128.89,128.89,459.0,127.7663,127.7663,127.7266,127.7266,459.0
2024-12-11 10:00:00,128.66,128.66,128.39,128.39,700.0,127.4987,127.4987,127.2311,127.2311,700.0
2024-12-11 10:05:00,128.27,128.27,128.16,128.16,900.0,127.1122,127.1122,127.0032,127.0032,900.0
2024-12-11 10:10:00,128.25,128.43,128.25,128.43,400.0,127.0924,127.2708,127.0924,127.2708,400.0
2024-12-11 10:15:00,128.44,128.6,128.43,128.6,400.0,127.2807,127.4392,127.2708,127.4392,400.0
2024-12-11 10:20:00,128.57,128.57,128.57,128.57,100.0,127.4095,127.4095,127.4095,127.4095,100.0
2024-12-11 10:25:00,128.58,128.58,128.57,128.57,200.0,127.4194,127.4194,127.4095,127.4095,200.0
2024-12-11 10:30:00,128.49,128.78,128.49,128.71,1000.0,127.3302,127.6176,127.3302,127.5482,1000.0
2024-12-11 10:35:00,128.66,128.83,128.66,128.7,900.0,127.4987,127.6672,127.4987,127.5383,900.0
2024-12-11 10:40:00,128.74,128.74,128.74,128.74,100.0,127.578,127.578,127.578,127.578,100.0
2024-12-11 10:45:00,128.89,128.89,128.89,128.89,100.0,127.7266,127.7266,127.7266,127.7266,100.0
2024-12-11 10:50:00,128.77,128.77,128.77,128.77,100.0,127.6077,127.6077,127.6077,127.6077,100.0
2024-12-11 10:55:00,128.73,128.74,128.71,128.71,300.0,127.5681,127.578,127.5482,127.5482,300.0
2024-12-11 11:00:00,128.71,128.71,128.71,128.71,0.0,127.5482,127.5482,127.5482,127.5482,0.0
2024-12-11 11:05:00,128.49,128.49,128.49,128.49,100.0,127.3302,127.3302,127.3302,127.3302,100.0
2024-12-11 11:10:00,128.32,128.32,128.32,128.32,100.0,127.1618,127.1618,127.1618,127.1618,100.0
2024-12-11 11:15:00,128.28,128.34,128.28,128.34,400.0,127.1221,127.1816,127.1221,127.1816,400.0
2024-12-11 11:20:00,128.3,128.39,128.27,128.39,500.0,127.142,127.2311,127.1122,127.2311,500.0
2024-12-11 11:25:00,128.41,128.41,128.41,128.41,200.0,127.251,127.251,127.251,127.251,200.0
2024-12-11 11:30:00,128.32,128.43,128.32,128.38,300.0,127.1618,127.2708,127.1618,127.2212,300.0
2024-12-11 11:35:00,128.37,128.37,128.37,128.37,100.0,127.2113,127.2113,127.2113,127.2113,100.0
2024-12-11 11:40:00,128.41,128.41,128.41,128.41,100.0,127.251,127.251,127.251,127.251,100.0
2024-12-11 11:45:00,128.44,128.56,128.44,128.56,400.0,127.2807,127.3996,127.2807,127.3996,400.0
2024-12-11 11:50:00,128.52,128.52,128.52,128.52,100.0,127.36,127.36,127.36,127.36,100.0
2024-12-11 11:55:00,128.57,128.57,128.57,128.57,100.0,127.4095,127.4095,127.4095,127.4095,100.0
2024-12-11 12:00:00,128.56,128.56,128.56,128.56,100.0,127.3996,127.3996,127.3996,127.3996,100.0
2024-12-11 12:05:00,128.64,128.81,128.64,128.81,526.0,127.4789,127.6473,127.4789,127.6473,526.0
2024-12-11 12:10:00,128.81,128.81,128.81,128.81,0.0,127.6473,127.6473,127.6473,127.6473,0.0
2024-12-11 12:15:00,128.81,128.81,128.81,128.81,0.0,127.6473,127.6473,127.6473,127.6473,0.0
2024-12-11 12:20:00,128.69,128.69,128.69,128.69,100.0,127.5284,127.5284,127.5284,127.5284,100.0
2024-12-11 12:25:00,128.69,128.69,128.69,128.69,0.0,127.5284,127.5284,127.5284,127.5284,0.0
2024-12-11 12:30:00,128.69,128.69,128.69,128.69,0.0,127.5284,127.5284,127.5284,127.5284,0.0
2024-12-11 12:35:00,128.5,128.5,128.49,128.49,248.0,127.3401,127.3401,127.3302,127.3302,248.0
2024-12-11 12:40:00,128.48,128.48,128.48,128.48,200.0,127.3203,127.3203,127.3203,127.3203,200.0
2024-12-11 12:45:00,128.59,128.59,128.59,128.59,100.0,127.4293,127.4293,127.4293,127.4293,100.0
2024-12-11 12:50:00,128.59,128.59,128.59,128.59,0.0,127.4293,127.4293,127.4293,127.4293,0.0
2024-12-11 12:55:00,128.67,128.67,128.67,128.67,100.0,127.5086,127.5086,127.5086,127.5086,100.0
2024-12-11 13:00:00,128.77,128.77,128.77,128.77,100.0,127.6077,127.6077,127.6077,127.6077,100.0
2024-12-11 13:05:00,128.59,128.59,128.59,128.59,100.0,127.4293,127.4293,127.4293,127.4293,100.0
2024-12-11 13:10:00,128.59,128.59,128.59,128.59,0.0,127.4293,127.4293,127.4293,127.4293,0.0
2024-12-11 13:15:00,128.53,128.53,128.53,128.53,100.0,127.3699,127.3699,127.3699,127.3699,100.0
2024-12-11 13:20:00,128.49,128.49,128.49,128.49,100.0,127.3302,127.3302,127.3302,127.3302,100.0
2024-12-11 13:25:00,128.49,128.49,128.49,128.49,0.0,127.3302,127.3302,127.3302,127.3302,0.0
2024-12-11 13:30:00,128.5,128.5,128.5,128.5,100.0,127.3401,127.3401,127.3401,127.3401,100.0
2024-12-11 13:35:00,128.5,128.5,128.5,128.5,0.0,127.3401,127.3401,127.3401,127.3401,0.0
2024-12-11 13:40:00,128.54,128.59,128.54,128.57,830.0,127.3798,127.4293,127.3798,127.4095,830.0
2024-12-11 13:45:00,128.53,128.53,128.53,128.53,100.0,127.3699,127.3699,127.3699,127.3699,100.0
2024-12-11 13:50:00,128.44,128.44,128.44,128.44,100.0,127.2807,127.2807,127.2807,127.2807,100.0
2024-12-11 13:55:00,128.44,128.44,128.44,128.44,0.0,127.2807,127.2807,127.2807,127.2807,0.0
2024-12-11 14:00:00,128.33,128.33,128.33,128.33,100.0,127.1717,127.1717,127.1717,127.1717,100.0
2024-12-11 14:05:00,128.52,128.52,128.43,128.43,300.0,127.36,127.36,127.2708,127.2708,300.0
2024-12-11 14:10:00,128.43,128.43,128.43,128.43,0.0,127.2708,127.2708,127.2708,127.2708,0.0
2024-12-11 14:15:00,128.43,128.43,128.43,128.43,0.0,127.2708,127.2708,127.2708,127.2708,0.0
2024-12-11 14:20:00,128.3,128.3,128.3,128.3,100.0,127.142,127.142,127.142,127.142,100.0
2024-12-11 14:25:00,128.35,128.39,128.35,128.39,300.0,127.1915,127.2311,127.1915,127.2311,300.0
2024-12-11 14:30:00,128.33,128.33,128.29,128.29,200.0,127.1717,127.1717,127.132,127.132,200.0
2024-12-11 14:35:00,128.32,128.32,128.32,128.32,262.0,127.1618,127.1618,127.1618,127.1618,262.0
2024-12-11 14:40:00,128.35,128.37,128.35,128.37,200.0,127.1915,127.2113,127.1915,127.2113,200.0
2024-12-11 14:45:00,128.37,128.37,128.37,128.37,0.0,127.2113,127.2113,127.2113,127.2113,0.0
2024-12-11 14:50:00,128.37,128.37,128.37,128.37,0.0,127.2113,127.2113,127.2113,127.2113,0.0
2024-12-11 14:55:00,128.37,128.37,128.37,128.37,0.0,127.2113,127.2113,127.2113,127.2113,0.0
2024-12-11 15:00:00,128.3,128.3,128.3,128.3,200.0,127.142,127.142,127.142,127.142,200.0
2024-12-11 15:05:00,128.3,128.3,128.27,128.27,400.0,127.142,127.142,127.1122,127.1122,400.0
2024-12-11 15:10:00,128.27,128.27,128.27,128.27,0.0,127.1122,127.1122,127.1122,127.1122,0.0
2024-12-11 15:15:00,128.19,128.21,128.16,128.16,900.0,127.0329,127.0528,127.0032,127.0032,900.0
2024-12-11 15:20:00,128.11,128.11,128.0,128.07,2705.0,126.9537,126.9537,126.8447,126.914,2705.0
2024-12-11 15:25:00,128.12,128.12,128.12,128.12,100.0,126.9636,126.9636,126.9636,126.9636,100.0
2024-12-11 15:30:00,128.16,128.25,128.16,128.23,700.0,127.0032,127.0924,127.0032,127.0726,700.0
2024-12-11 15:35:00,128.21,128.31,128.21,128.31,200.0,127.0528,127.1519,127.0528,127.1519,200.0
2024-12-11 15:40:00,128.4,128.41,128.31,128.31,899.0,127.241,127.251,127.1519,127.1519,899.0
2024-12-11 15:45:00,128.31,128.47,128.29,128.42,800.0,127.1519,127.3104,127.132,127.2609,800.0
2024-12-11 15:50:00,128.56,128.74,128.43,128.44,2400.0,127.3996,127.578,127.2708,127.2807,2400.0
2024-12-11 15:55:00,128.43,128.63,128.43,128.63,7127.0,127.2708,127.469,127.2708,127.469,7127.0
2024-12-12 09:40:00,128.86,128.86,128.86,128.86,100.0,127.6969,127.6969,127.6969,127.6969,100.0
2024-12-12 09:45:00,128.86,128.86,128.86,128.86,0.0,127.6969,127.6969,127.6969,127.6969,0.0
2024-12-12 09:50:00,129.03,129.03,129.03,129.03,100.0,127.8654,127.8654,127.8654,127.8654,100.0
2024-12-12 09:55:00,129.62,129.64,129.62,129.64,200.0,128.45,128.4699,128.45,128.4699,200.0
2024-12-12 10:00:00,129.6,129.6,129.6,129.6,200.0,128.4302,128.4302,128.4302,128.4302,200.0
2024-12-12 10:05:00,129.6,129.6,129.6,129.6,0.0,128.4302,128.4302,128.4302,128.4302,0.0
2024-12-12 10:10:00,129.6,129.6,129.6,129.6,0.0,128.4302,128.4302,128.4302,128.4302,0.0
2024-12-12 10:15:00,129.8,129.8,129.68,129.68,300.0,128.6284,128.6284,128.5095,128.5095,300.0
2024-12-12 10:20:00,129.76,129.76,129.76,129.76,100.0,128.5888,128.5888,128.5888,128.5888,100.0
2024-12-12 10:25:00,129.76,129.76,129.76,129.76,0.0,128.5888,128.5888,128.5888,128.5888,0.0
2024-12-12 10:30:00,129.83,129.83,129.73,129.73,645.0,128.6581,128.6581,128.559,128.559,645.0
2024-12-12 10:35:00,129.73,129.73,129.73,129.73,0.0,128.559,128.559,128.559,128.559,0.0
2024-12-12 10:40:00,129.73,129.73,129.73,129.73,0.0,128.559,128.559,128.559,128.559,0.0
2024-12-12 10:45:00,129.89,129.89,129.89,129.89,100.0,128.7176,128.7176,128.7176,128.7176,100.0
2024-12-12 10:50:00,129.89,129.89,129.89,129.89,0.0,128.7176,128.7176,128.7176,128.7176,0.0
2024-12-12 10:55:00,129.94,129.94,129.94,129.94,204.0,128.7671,128.7671,128.7671,128.7671,204.0
2024-12-12 11:00:00,129.89,129.91,129.89,129.91,200.0,128.7176,128.7374,128.7176,128.7374,200.0
2024-12-12 11:05:00,130.09,130.09,130.03,130.03,970.0,128.9158,128.9158,128.8563,128.8563,970.0
2024-12-12 11:10:00,130.03,130.03,130.03,130.03,100.0,128.8563,128.8563,128.8563,128.8563,100.0
2024-12-12 11:15:00,130.03,130.03,130.03,130.03,0.0,128.8563,128.8563,128.8563,128.8563,0.0
2024-12-12 11:20:00,130.03,130.03,130.03,130.03,200.0,128.8563,128.8563,128.8563,128.8563,200.0
2024-12-12 11:25:00,130.06,130.1,130.06,130.1,400.0,128.8861,128.9257,128.8861,128.9257,400.0
2024-12-12 11:30:00,130.1,130.1,130.1,130.1,100.0,128.9257,128.9257,128.9257,128.9257,100.0
2024-12-12 11:35:00,130.14,130.14,130.01,130.01,702.0,128.9653,128.9653,128.8365,128.8365,702.0
2024-12-12 11:40:00,130.01,130.01,130.01,130.01,200.0,128.8365,128.8365,128.8365,128.8365,200.0
2024-12-12 11:45:00,130.08,130.08,130.07,130.07,293.0,128.9059,128.9059,128.896,128.896,293.0
2024-12-12 11:50:00,130.0,130.0,129.93,129.93,733.0,128.8266,128.8266,128.7572,128.7572,733.0
2024-12-12 11:55:00,129.77,129.77,129.77,129.77,276.0,128.5987,128.5987,128.5987,128.5987,276.0
2024-12-12 12:00:00,129.77,129.77,129.77,129.77,0.0,128.5987,128.5987,128.5987,128.5987,0.0
2024-12-12 12:05:00,129.77,129.77,129.77,129.77,0.0,128.5987,128.5987,128.5987,128.5987,0.0
2024-12-12 12:10:00,129.77,129.77,129.77,129.77,0.0,128.5987,128.5987,128.5987,128.5987,0.0
2024-12-12 12:15:00,129.64,129.68,129.61,129.64,600.0,128.4699,128.5095,128.4401,128.4699,600.0
2024-12-12 12:20:00,129.56,129.56,129.5,129.5,735.0,128.3906,128.3906,128.3311,128.3311,735.0
2024-12-12 12:25:00,129.56,129.56,129.56,129.56,100.0,128.3906,128.3906,128.3906,128.3906,100.0
2024-12-12 12:30:00,129.59,129.59,129.59,129.59,321.0,128.4203,128.4203,128.4203,128.4203,321.0
2024-12-12 12:35:00,129.58,129.58,129.58,129.58,200.0,128.4104,128.4104,128.4104,128.4104,200.0
2024-12-12 12:40:00,129.58,129.58,129.58,129.58,0.0,128.4104,128.4104,128.4104,128.4104,0.0
2024-12-12 12:45:00,129.58,129.58,129.58,129.58,0.0,128.4104,128.4104,128.4104,128.4104,0.0
2024-12-12 12:50:00,129.58,129.58,129.58,129.58,100.0,128.4104,128.4104,128.4104,128.4104,100.0
2024-12-12 12:55:00,129.57,129.57,129.54,129.54,400.0,128.4005,128.4005,128.3708,128.3708,400.0
2024-12-12 13:00:00,129.54,129.54,129.54,129.54,0.0,128.3708,128.3708,128.3708,128.3708,0.0
2024-12-12 13:05:00,129.41,129.41,129.39,129.4,539.0,128.2419,128.2419,128.2221,128.232,539.0
2024-12-12 13:10:00,129.4,129.4,129.31,129.31,975.0,128.232,128.232,128.1428,128.1428,975.0
2024-12-12 13:15:00,129.34,129.34,129.34,129.34,100.0,128.1726,128.1726,128.1726,128.1726,100.0
2024-12-12 13:20:00,129.36,129.48,129.36,129.48,400.0,128.1924,128.3113,128.1924,128.3113,400.0
2024-12-12 13:25:00,129.59,129.59,129.53,129.53,440.0,128.4203,128.4203,128.3608,128.3608,440.0
2024-12-12 13:30:00,129.25,129.25,129.25,129.25,100.0,128.0834,128.0834,128.0834,128.0834,100.0
2024-12-12 13:35:00,129.25,129.25,129.25,129.25,0.0,128.0834,128.0834,128.0834,128.0834,0.0
2024-12-12 13:40:00,129.25,129.25,129.25,129.25,0.0,128.0834,128.0834,128.0834,128.0834,0.0
2024-12-12 13:45:00,129.25,129.25,129.25,129.25,0.0,128.0834,128.0834,128.0834,128.0834,0.0
2024-12-12 13:50:00,129.25,129.25,129.25,129.25,0.0,128.0834,128.0834,128.0834,128.0834,0.0
2024-12-12 13:55:00,129.4,129.4,129.4,129.4,100.0,128.232,128.232,128.232,128.232,100.0
2024-12-12 14:00:00,129.33,129.33,129.33,129.33,100.0,128.1627,128.1627,128.1627,128.1627,100.0
2024-12-12 14:05:00,129.33,129.33,129.33,129.33,0.0,128.1627,128.1627,128.1627,128.1627,0.0
2024-12-12 14:10:00,129.25,129.25,129.25,129.25,100.0,128.0834,128.0834,128.0834,128.0834,100.0
2024-12-12 14:15:00,128.94,128.94,128.94,128.94,200.0,127.7762,127.7762,127.7762,127.7762,200.0
2024-12-12 14:20:00,128.94,128.94,128.94,128.94,0.0,127.7762,127.7762,127.7762,127.7762,0.0
2024-12-12 14:25:00,128.87,128.87,128.87,128.87,100.0,127.7068,127.7068,127.7068,127.7068,100.0
2024-12-12 14:30:00,128.91,129.03,128.91,129.03,1044.0,127.7464,127.8654,127.7464,127.8654,1044.0
2024-12-12 14:35:00,129.07,129.07,129.07,129.07,100.0,127.905,127.905,127.905,127.905,100.0
2024-12-12 14:40:00,129.16,129.16,129.05,129.07,500.0,127.9942,127.9942,127.8852,127.905,500.0
2024-12-12 14:45:00,129.06,129.06,129.01,129.01,200.0,127.8951,127.8951,127.8455,127.8455,200.0
2024-12-12 14:50:00,128.93,128.93,128.93,128.93,100.0,127.7663,127.7663,127.7663,127.7663,100.0
2024-12-12 14:55:00,128.89,128.95,128.89,128.95,300.0,127.7266,127.7861,127.7266,127.7861,300.0
2024-12-12 15:00:00,128.84,128.85,128.75,128.79,1100.0,127.6771,127.687,127.5879,127.6275,1100.0
2024-12-12 15:05:00,128.87,128.89,128.87,128.87,400.0,127.7068,127.7266,127.7068,127.7068,400.0
2024-12-12 15:10:00,128.87,128.87,128.87,128.87,0.0,127.7068,127.7068,127.7068,127.7068,0.0
2024-12-12 15:15:00,128.8,128.92,128.8,128.92,400.0,127.6374,127.7564,127.6374,127.7564,400.0
2024-12-12 15:20:00,128.9,128.94,128.9,128.94,300.0,127.7365,127.7762,127.7365,127.7762,300.0
2024-12-12 15:25:00,128.83,128.84,128.78,128.78,400.0,127.6672,127.6771,127.6176,127.6176,400.0
2024-12-12 15:30:00,128.74,128.76,128.64,128.66,1172.0,127.578,127.5978,127.4789,127.4987,1172.0
2024-12-12 15:35:00,128.63,128.69,128.61,128.66,800.0,127.469,127.5284,127.4492,127.4987,800.0
2024-12-12 15:40:00,128.73,128.73,128.68,128.68,200.0,127.5681,127.5681,127.5185,127.5185,200.0
2024-12-12 15:45:00,128.65,128.71,128.65,128.65,500.0,127.4888,127.5482,127.4888,127.4888,500.0
2024-12-12 15:50:00,128.64,128.65,128.57,128.59,2630.0,127.4789,127.4888,127.4095,127.4293,2630.0
2024-12-12 15:55:00,128.49,128.59,128.48,128.5,5700.0,127.3302,127.4293,127.3203,127.3401,5700.0
2024-12-13 09:30:00,128.51,128.85,128.23,128.85,700.0,127.3501,127.687,127.0726,127.687,700.0
2024-12-13 09:35:00,128.81,128.81,128.81,128.81,200.0,127.6473,127.6473,127.6473,127.6473,200.0
2024-12-13 09:40:00,128.56,128.56,128.4,128.55,487.0,127.3996,127.3996,127.241,127.3897,487.0
2024-12-13 09:45:00,128.52,128.6,128.52,128.6,293.0,127.36,127.4392,127.36,127.4392,293.0
2024-12-13 09:50:00,128.43,128.43,128.33,128.33,200.0,127.2708,127.2708,127.1717,127.1717,200.0
2024-12-13 09:55:00,128.33,128.33,128.33,128.33,0.0,127.1717,127.1717,127.1717,127.1717,0.0
2024-12-13 10:00:00,128.33,128.33,128.33,128.33,0.0,127.1717,127.1717,127.1717,127.1717,0.0
2024-12-13 10:05:00,128.19,128.19,128.19,128.19,100.0,127.0329,127.0329,127.0329,127.0329,100.0
2024-12-13 10:10:00,128.14,128.14,128.09,128.09,200.0,126.9834,126.9834,126.9338,126.9338,200.0
2024-12-13 10:15:00,128.24,128.25,128.24,128.25,200.0,127.0825,127.0924,127.0825,127.0924,200.0
2024-12-13 10:20:00,128.24,128.32,128.2,128.23,400.0,127.0825,127.1618,127.0429,127.0726,400.0
2024-12-13 10:25:00,128.23,128.23,128.23,128.23,0.0,127.0726,127.0726,127.0726,127.0726,0.0
2024-12-13 10:30:00,128.56,128.56,128.56,128.56,100.0,127.3996,127.3996,127.3996,127.3996,100.0
2024-12-13 10:35:00,128.53,128.53,128.53,128.53,100.0,127.3699,127.3699,127.3699,127.3699,100.0
2024-12-13 10:40:00,128.56,128.63,128.56,128.63,300.0,127.3996,127.469,127.3996,127.469,300.0
2024-12-13 10:45:00,128.63,128.63,128.63,128.63,0.0,127.469,127.469,127.469,127.469,0.0
2024-12-13 10:50:00,128.63,128.63,128.63,128.63,0.0,127.469,127.469,127.469,127.469,0.0
2024-12-13 10:55:00,129.23,129.31,129.23,129.28,790.0,128.0636,128.1428,128.0636,128.1131,790.0
2024-12-13 11:00:00,129.52,129.52,129.52,129.52,100.0,128.3509,128.3509,128.3509,128.3509,100.0
2024-12-13 11:05:00,129.52,129.52,129.52,129.52,0.0,128.3509,128.3509,128.3509,128.3509,0.0
2024-12-13 11:10:00,129.52,129.52,129.52,129.52,0.0,128.3509,128.3509,128.3509,128.3509,0.0
2024-12-13 11:15:00,129.32,129.32,129.28,129.28,300.0,128.1527,128.1527,128.1131,128.1131,300.0
2024-12-13 11:20:00,129.28,129.28,129.28,129.28,0.0,128.1131,128.1131,128.1131,128.1131,0.0
2024-12-13 11:25:00,129.24,129.3,129.14,129.14,700.0,128.0735,128.1329,127.9744,127.9744,700.0
2024-12-13 11:30:00,129.14,129.14,129.14,129.14,0.0,127.9744,127.9744,127.9744,127.9744,0.0
2024-12-13 11:35:00,129.24,129.24,129.24,129.24,100.0,128.0735,128.0735,128.0735,128.0735,100.0
2024-12-13 11:40:00,129.31,129.31,129.29,129.29,200.0,128.1428,128.1428,128.123,128.123,200.0
2024-12-13 11:45:00,129.25,129.25,129.23,129.23,208.0,128.0834,128.0834,128.0636,128.0636,208.0
2024-12-13 11:50:00,129.28,129.28,129.28,129.28,100.0,128.1131,128.1131,128.1131,128.1131,100.0
2024-12-13 11:55:00,129.28,129.28,129.28,129.28,0.0,128.1131,128.1131,128.1131,128.1131,0.0
2024-12-13 12:00:00,129.34,129.35,129.33,129.35,300.0,128.1726,128.1825,128.1627,128.1825,300.0
2024-12-13 12:05:00,129.33,129.33,129.31,129.31,300.0,128.1627,128.1627,128.1428,128.1428,300.0
2024-12-13 12:10:00,129.09,129.09,129.09,129.09,100.0,127.9248,127.9248,127.9248,127.9248,100.0
2024-12-13 12:15:00,129.12,129.12,129.12,129.12,100.0,127.9545,127.9545,127.9545,127.9545,100.0
2024-12-13 12:20:00,129.19,129.2,129.18,129.18,427.0,128.0239,128.0338,128.014,128.014,427.0
2024-12-13 12:25:00,129.18,129.18,129.18,129.18,400.0,128.014,128.014,128.014,128.014,400.0
2024-12-13 12:30:00,129.18,129.18,129.18,129.18,1333.0,128.014,128.014,128.014,128.014,1333.0
2024-12-13 12:35:00,129.18,129.18,129.09,129.09,1500.0,128.014,128.014,127.9248,127.9248,1500.0
2024-12-13 12:40:00,129.06,129.06,129.06,129.06,100.0,127.8951,127.8951,127.8951,127.8951,100.0
2024-12-13 12:45:00,129.04,129.04,129.04,129.04,100.0,127.8753,127.8753,127.8753,127.8753,100.0
2024-12-13 12:50:00,129.17,129.17,129.17,129.17,100.0,128.0041,128.0041,128.0041,128.0041,100.0
2024-12-13 12:55:00,129.17,129.17,129.17,129.17,0.0,128.0041,128.0041,128.0041,128.0041,0.0
2024-12-13 13:00:00,129.08,129.08,129.02,129.02,200.0,127.9149,127.9149,127.8555,127.8555,200.0
2024-12-13 13:05:00,128.99,128.99,128.99,128.99,100.0,127.8257,127.8257,127.8257,127.8257,100.0
2024-12-13 13:10:00,129.06,129.06,129.06,129.06,100.0,127.8951,127.8951,127.8951,127.8951,100.0
2024-12-13 13:15:00,129.06,129.06,129.06,129.06,0.0,127.8951,127.8951,127.8951,127.8951,0.0
2024-12-13 13:20:00,128.99,128.99,128.99,128.99,100.0,127.8257,127.8257,127.8257,127.8257,100.0
2024-12-13 13:25:00,128.99,128.99,128.99,128.99,0.0,127.8257,127.8257,127.8257,127.8257,0.0
2024-12-13 13:30:00,129.15,129.15,129.15,129.15,100.0,127.9843,127.9843,127.9843,127.9843,100.0
2024-12-13 13:35:00,129.12,129.12,129.08,129.08,300.0,127.9545,127.9545,127.9149,127.9149,300.0
2024-12-13 13:40:00,129.15,129.16,129.14,129.14,523.0,127.9843,127.9942,127.9744,127.9744,523.0
2024-12-13 13:45:00,129.14,129.14,129.14,129.14,0.0,127.9744,127.9744,127.9744,127.9744,0.0
2024-12-13 13:50:00,129.14,129.14,129.14,129.14,0.0,127.9744,127.9744,127.9744,127.9744,0.0
2024-12-13 13:55:00,129.1,129.1,129.07,129.07,400.0,127.9347,127.9347,127.905,127.905,400.0
2024-12-13 14:00:00,129.04,129.04,129.04,129.04,100.0,127.8753,127.8753,127.8753,127.8753,100.0
2024-12-13 14:05:00,129.02,129.02,128.99,128.99,200.0,127.8555,127.8555,127.8257,127.8257,200.0
2024-12-13 14:10:00,128.89,128.89,128.89,128.89,100.0,127.7266,127.7266,127.7266,127.7266,100.0
2024-12-13 14:15:00,128.89,128.89,128.89,128.89,0.0,127.7266,127.7266,127.7266,127.7266,0.0
2024-12-13 14:20:00,129.0,129.0,129.0,129.0,152.0,127.8356,127.8356,127.8356,127.8356,152.0
2024-12-13 14:25:00,128.97,128.97,128.97,128.97,300.0,127.8059,127.8059,127.8059,127.8059,300.0
2024-12-13 14:30:00,128.83,128.88,128.83,128.88,200.0,127.6672,127.7167,127.6672,127.7167,200.0
2024-12-13 14:35:00,128.88,128.88,128.88,128.88,0.0,127.7167,127.7167,127.7167,127.7167,0.0
2024-12-13 14:40:00,128.87,128.87,128.87,128.87,158.0,127.7068,127.7068,127.7068,127.7068,158.0
2024-12-13 14:45:00,128.8,128.82,128.8,128.82,200.0,127.6374,127.6573,127.6374,127.6573,200.0
2024-12-13 14:50:00,128.9,128.9,128.81,128.81,212.0,127.7365,127.7365,127.6473,127.6473,212.0
2024-12-13 14:55:00,128.75,128.8,128.75,128.8,400.0,127.5879,127.6374,127.5879,127.6374,400.0
2024-12-13 15:00:00,128.8,128.8,128.8,128.8,0.0,127.6374,127.6374,127.6374,127.6374,0.0
2024-12-13 15:05:00,128.64,128.71,128.64,128.71,3254.0,127.4789,127.5482,127.4789,127.5482,3254.0
2024-12-13 15:10:00,128.73,128.8,128.73,128.8,200.0,127.5681,127.6374,127.5681,127.6374,200.0
2024-12-13 15:15:00,128.78,128.84,128.75,128.84,600.0,127.6176,127.6771,127.5879,127.6771,600.0
2024-12-13 15:20:00,128.83,128.93,128.83,128.93,500.0,127.6672,127.7663,127.6672,127.7663,500.0
2024-12-13 15:25:00,128.94,129.01,128.94,128.97,500.0,127.7762,127.8455,127.7762,127.8059,500.0
2024-12-13 15:30:00,128.85,128.91,128.85,128.91,330.0,127.687,127.7464,127.687,127.7464,330.0
2024-12-13 15:35:00,128.91,128.97,128.91,128.97,600.0,127.7464,127.8059,127.7464,127.8059,600.0
2024-12-13 15:40:00,128.98,128.98,128.91,128.94,874.0,127.8158,127.8158,127.7464,127.7762,874.0
2024-12-13 15:45:00,128.98,129.18,128.98,129.18,700.0,127.8158,128.014,127.8158,128.014,700.0
2024-12-13 15:50:00,129.2,129.27,129.02,129.06,1987.0,128.0338,128.1032,127.8555,127.8951,1987.0
2024-12-13 15:55:00,129.05,129.21,129.0,129.02,4192.0,127.8852,128.0437,127.8356,127.8555,4192.0
2024-12-16 09:30:00,129.56,129.56,129.56,129.56,100.0,128.3906,128.3906,128.3906,128.3906,100.0
2024-12-16 09:35:00,129.56,129.56,129.56,129.56,0.0,128.3906,128.3906,128.3906,128.3906,0.0
2024-12-16 09:40:00,129.95,129.95,129.89,129.89,445.0,128.7771,128.7771,128.7176,128.7176,445.0
2024-12-16 09:45:00,129.93,130.08,129.93,130.08,806.0,128.7572,128.9059,128.7572,128.9059,806.0
2024-12-16 09:50:00,130.21,130.21,130.17,130.17,300.0,129.0347,129.0347,128.9951,128.9951,300.0
2024-12-16 09:55:00,130.13,130.13,130.13,130.13,100.0,128.9554,128.9554,128.9554,128.9554,100.0
2024-12-16 10:00:00,130.13,130.13,130.13,130.13,0.0,128.9554,128.9554,128.9554,128.9554,0.0
2024-12-16 10:05:00,130.13,130.13,129.94,129.94,500.0,128.9554,128.9554,128.7671,128.7671,500.0
2024-12-16 10:10:00,129.99,129.99,129.93,129.93,200.0,128.8167,128.8167,128.7572,128.7572,200.0
2024-12-16 10:15:00,129.93,129.93,129.93,129.93,0.0,128.7572,128.7572,128.7572,128.7572,0.0
2024-12-16 10:20:00,130.23,130.33,130.17,130.18,800.0,129.0545,129.1536,128.9951,129.005,800.0
2024-12-16 10:25:00,130.23,130.35,130.23,130.29,700.0,129.0545,129.1734,129.0545,129.114,700.0
2024-12-16 10:30:00,130.29,130.29,130.29,130.29,0.0,129.114,129.114,129.114,129.114,0.0
2024-12-16 10:35:00,130.41,130.41,130.41,130.41,100.0,129.2329,129.2329,129.2329,129.2329,100.0
2024-12-16 10:40:00,130.37,130.37,130.37,130.37,100.0,129.1933,129.1933,129.1933,129.1933,100.0
2024-12-16 10:45:00,130.37,130.37,130.37,130.37,0.0,129.1933,129.1933,129.1933,129.1933,0.0
2024-12-16 10:50:00,130.38,130.4,130.38,130.4,400.0,129.2032,129.223,129.2032,129.223,400.0
2024-12-16 10:55:00,130.39,130.39,130.23,130.23,200.0,129.2131,129.2131,129.0545,129.0545,200.0
2024-12-16 11:00:00,130.22,130.22,130.22,130.22,200.0,129.0446,129.0446,129.0446,129.0446,200.0
2024-12-16 11:05:00,130.21,130.21,130.21,130.21,163.0,129.0347,129.0347,129.0347,129.0347,163.0
2024-12-16 11:10:00,130.19,130.19,130.08,130.08,529.0,129.0149,129.0149,128.9059,128.9059,529.0
2024-12-16 11:15:00,129.95,129.95,129.93,129.94,350.0,128.7771,128.7771,128.7572,128.7671,350.0
2024-12-16 11:20:00,129.92,129.92,129.87,129.87,653.0,128.7473,128.7473,128.6978,128.6978,653.0
2024-12-16 11:25:00,129.85,129.85,129.85,129.85,100.0,128.678,128.678,128.678,128.678,100.0
2024-12-16 11:30:00,129.89,129.89,129.88,129.88,200.0,128.7176,128.7176,128.7077,128.7077,200.0
2024-12-16 11:35:00,129.93,129.93,129.93,129.93,140.0,128.7572,128.7572,128.7572,128.7572,140.0
2024-12-16 11:40:00,129.97,130.02,129.97,130.02,515.0,128.7969,128.8464,128.7969,128.8464,515.0
2024-12-16 11:45:00,130.05,130.08,130.05,130.08,314.0,128.8762,128.9059,128.8762,128.9059,314.0
2024-12-16 11:50:00,129.99,129.99,129.99,129.99,227.0,128.8167,128.8167,128.8167,128.8167,227.0
2024-12-16 11:55:00,130.0,130.03,130.0,130.03,600.0,128.8266,128.8563,128.8266,128.8563,600.0
2024-12-16 12:00:00,130.02,130.02,130.02,130.02,153.0,128.8464,128.8464,128.8464,128.8464,153.0
2024-12-16 12:05:00,130.02,130.02,130.02,130.02,0.0,128.8464,128.8464,128.8464,128.8464,0.0
2024-12-16 12:10:00,130.0,130.0,130.0,130.0,100.0,128.8266,128.8266,128.8266,128.8266,100.0
2024-12-16 12:15:00,130.0,130.0,130.0,130.0,0.0,128.8266,128.8266,128.8266,128.8266,0.0
2024-12-16 12:20:00,129.8,129.8,129.8,129.8,100.0,128.6284,128.6284,128.6284,128.6284,100.0
2024-12-16 12:25:00,129.75,129.75,129.68,129.68,500.0,128.5789,128.5789,128.5095,128.5095,500.0
2024-12-16 12:30:00,129.68,129.68,129.68,129.68,0.0,128.5095,128.5095,128.5095,128.5095,0.0
2024-12-16 12:35:00,129.68,129.68,129.68,129.68,0.0,128.5095,128.5095,128.5095,128.5095,0.0
2024-12-16 12:40:00,129.83,129.83,129.83,129.83,100.0,128.6581,128.6581,128.6581,128.6581,100.0
2024-12-16 12:45:00,129.83,129.83,129.83,129.83,0.0,128.6581,128.6581,128.6581,128.6581,0.0
2024-12-16 12:50:00,129.93,129.93,129.93,129.93,100.0,128.7572,128.7572,128.7572,128.7572,100.0
2024-12-16 12:55:00,129.93,129.93,129.93,129.93,0.0,128.7572,128.7572,128.7572,128.7572,0.0
2024-12-16 13:00:00,129.93,129.93,129.93,129.93,100.0,128.7572,128.7572,128.7572,128.7572,100.0
2024-12-16 13:05:00,129.86,129.86,129.77,129.77,200.0,128.6879,128.6879,128.5987,128.5987,200.0
2024-12-16 13:10:00,129.77,129.77,129.77,129.77,200.0,128.5987,128.5987,128.5987,128.5987,200.0
2024-12-16 13:15:00,129.77,129.77,129.77,129.77,0.0,128.5987,128.5987,128.5987,128.5987,0.0
2024-12-16 13:20:00,129.74,129.74,129.74,129.74,100.0,128.569,128.569,128.569,128.569,100.0
2024-12-16 13:25:00,129.75,129.75,129.74,129.74,400.0,128.5789,128.5789,128.569,128.569,400.0
2024-12-16 13:30:00,129.74,129.74,129.74,129.74,0.0,128.569,128.569,128.569,128.569,0.0
2024-12-16 13:35:00,129.82,129.82,129.67,129.79,887.0,128.6482,128.6482,128.4996,128.6185,887.0
2024-12-16 13:40:00,129.88,129.88,129.81,129.81,400.0,128.7077,128.7077,128.6383,128.6383,400.0
2024-12-16 13:45:00,130.0,130.0,129.99,129.99,200.0,128.8266,128.8266,128.8167,128.8167,200.0
2024-12-16 13:50:00,129.95,129.95,129.89,129.91,400.0,128.7771,128.7771,128.7176,128.7374,400.0
2024-12-16 13:55:00,129.87,129.87,129.77,129.77,400.0,128.6978,128.6978,128.5987,128.5987,400.0
2024-12-16 14:00:00,129.77,129.77,129.77,129.77,0.0,128.5987,128.5987,128.5987,128.5987,0.0
2024-12-16 14:05:00,129.63,129.63,129.61,129.61,200.0,128.4599,128.4599,128.4401,128.4401,200.0
2024-12-16 14:10:00,129.59,129.59,129.54,129.54,407.0,128.4203,128.4203,128.3708,128.3708,407.0
2024-12-16 14:15:00,129.42,129.42,129.42,129.42,100.0,128.2518,128.2518,128.2518,128.2518,100.0
2024-12-16 14:20:00,129.35,129.35,129.35,129.35,300.0,128.1825,128.1825,128.1825,128.1825,300.0
2024-12-16 14:25:00,129.4,129.49,129.4,129.49,285.0,128.232,128.3212,128.232,128.3212,285.0
2024-12-16 14:30:00,129.5,129.51,129.46,129.51,694.0,128.3311,128.341,128.2915,128.341,694.0
2024-12-16 14:35:00,129.55,129.55,129.43,129.43,625.0,128.3807,128.3807,128.2618,128.2618,625.0
2024-12-16 14:40:00,129.51,129.51,129.51,129.51,200.0,128.341,128.341,128.341,128.341,200.0
2024-12-16 14:45:00,129.51,129.51,129.51,129.51,0.0,128.341,128.341,128.341,128.341,0.0
2024-12-16 14:50:00,129.27,129.39,129.27,129.39,700.0,128.1032,128.2221,128.1032,128.2221,700.0
2024-12-16 14:55:00,129.36,129.44,129.36,129.44,500.0,128.1924,128.2717,128.1924,128.2717,500.0
2024-12-16 15:00:00,129.28,129.3,129.28,129.28,300.0,128.1131,128.1329,128.1131,128.1131,300.0
2024-12-16 15:05:00,129.19,129.22,129.19,129.2,338.0,128.0239,128.0536,128.0239,128.0338,338.0
2024-12-16 15:10:00,129.26,129.26,129.25,129.25,200.0,128.0933,128.0933,128.0834,128.0834,200.0
2024-12-16 15:15:00,129.18,129.23,129.15,129.16,1000.0,128.014,128.0636,127.9843,127.9942,1000.0
2024-12-16 15:20:00,129.15,129.15,129.1,129.15,600.0,127.9843,127.9843,127.9347,127.9843,600.0
2024-12-16 15:25:00,129.23,129.23,129.18,129.18,298.0,128.0636,128.0636,128.014,128.014,298.0
2024-12-16 15:30:00,129.17,129.19,129.17,129.19,200.0,128.0041,128.0239,128.0041,128.0239,200.0
2024-12-16 15:35:00,129.19,129.21,129.06,129.06,1396.0,128.0239,128.0437,127.8951,127.8951,1396.0
2024-12-16 15:40:00,129.05,129.06,128.95,128.95,1013.0,127.8852,127.8951,127.7861,127.7861,1013.0
2024-12-16 15:45:00,128.9,128.9,128.69,128.69,1000.0,127.7365,127.7365,127.5284,127.5284,1000.0
2024-12-16 15:50:00,128.78,128.82,128.7,128.75,2165.0,127.6176,127.6573,127.5383,127.5879,2165.0
2024-12-16 15:55:00,128.74,128.79,128.67,128.71,6790.0,127.578,127.6275,127.5086,127.5482,6790.0
2024-12-17 09:30:00,128.0,128.3,127.94,128.3,737.0,126.8447,127.142,126.7852,127.142,737.0
2024-12-17 09:35:00,128.33,128.33,128.33,128.33,400.0,127.1717,127.1717,127.1717,127.1717,400.0
2024-12-17 09:40:00,128.44,128.44,128.17,128.17,575.0,127.2807,127.2807,127.0131,127.0131,575.0
2024-12-17 09:45:00,128.1,128.37,128.1,128.37,585.0,126.9438,127.2113,126.9438,127.2113,585.0
2024-12-17 09:50:00,128.37,128.37,128.37,128.37,0.0,127.2113,127.2113,127.2113,127.2113,0.0
2024-12-17 09:55:00,128.72,129.04,128.72,129.04,200.0,127.5582,127.8753,127.5582,127.8753,200.0
2024-12-17 10:00:00,129.13,129.13,129.13,129.13,100.0,127.9645,127.9645,127.9645,127.9645,100.0
2024-12-17 10:05:00,129.13,129.13,129.13,129.13,0.0,127.9645,127.9645,127.9645,127.9645,0.0
2024-12-17 10:10:00,128.95,129.0,128.84,128.84,600.0,127.7861,127.8356,127.6771,127.6771,600.0
2024-12-17 10:15:00,128.84,128.84,128.84,128.84,0.0,127.6771,127.6771,127.6771,127.6771,0.0
2024-12-17 10:20:00,129.1,129.15,129.1,129.15,300.0,127.9347,127.9843,127.9347,127.9843,300.0
2024-12-17 10:25:00,129.31,129.31,129.31,129.31,100.0,128.1428,128.1428,128.1428,128.1428,100.0
2024-12-17 10:30:00,129.31,129.31,129.31,129.31,0.0,128.1428,128.1428,128.1428,128.1428,0.0
2024-12-17 10:35:00,129.31,129.31,129.31,129.31,0.0,128.1428,128.1428,128.1428,128.1428,0.0
2024-12-17 10:40:00,129.61,129.82,129.61,129.82,330.0,128.4401,128.6482,128.4401,128.6482,330.0
2024-12-17 10:45:00,129.97,129.97,129.97,129.97,100.0,128.7969,128.7969,128.7969,128.7969,100.0
2024-12-17 10:50:00,129.97,129.97,129.97,129.97,0.0,128.7969,128.7969,128.7969,128.7969,0.0
2024-12-17 10:55:00,130.49,130.5,130.49,130.5,200.0,129.3122,129.3221,129.3122,129.3221,200.0
2024-12-17 11:00:00,130.34,130.34,130.12,130.19,500.0,129.1635,129.1635,128.9455,129.0149,500.0
2024-12-17 11:05:00,130.19,130.19,130.19,130.19,0.0,129.0149,129.0149,129.0149,129.0149,0.0
2024-12-17 11:10:00,130.19,130.19,130.19,130.19,0.0,129.0149,129.0149,129.0149,129.0149,0.0
2024-12-17 11:15:00,130.19,130.37,130.14,130.37,670.0,129.0149,129.1933,128.9653,129.1933,670.0
2024-12-17 11:20:00,130.28,130.28,130.26,130.26,300.0,129.1041,129.1041,129.0843,129.0843,300.0
2024-12-17 11:25:00,130.26,130.26,130.26,130.26,0.0,129.0843,129.0843,129.0843,129.0843,0.0
2024-12-17 11:30:00,130.26,130.26,130.26,130.26,0.0,129.0843,129.0843,129.0843,129.0843,0.0
2024-12-17 11:35:00,130.88,130.9,130.67,130.75,926.0,129.6987,129.7185,129.4906,129.5698,926.0
2024-12-17 11:40:00,130.75,130.75,130.75,130.75,0.0,129.5698,129.5698,129.5698,129.5698,0.0
2024-12-17 11:45:00,130.75,130.75,130.75,130.75,0.0,129.5698,129.5698,129.5698,129.5698,0.0
2024-12-17 11:50:00,130.81,130.81,130.65,130.65,679.0,129.6293,129.6293,129.4707,129.4707,679.0
2024-12-17 11:55:00,130.63,130.67,130.63,130.67,200.0,129.4509,129.4906,129.4509,129.4906,200.0
2024-12-17 12:00:00,130.7,130.75,130.7,130.75,200.0,129.5203,129.5698,129.5203,129.5698,200.0
2024-12-17 12:05:00,130.72,130.72,130.72,130.72,100.0,129.5401,129.5401,129.5401,129.5401,100.0
2024-12-17 12:10:00,130.66,130.7,130.66,130.7,221.0,129.4806,129.5203,129.4806,129.5203,221.0
2024-12-17 12:15:00,130.53,130.53,130.53,130.53,100.0,129.3518,129.3518,129.3518,129.3518,100.0
2024-12-17 12:20:00,130.37,130.38,130.37,130.37,372.0,129.1933,129.2032,129.1933,129.1933,372.0
2024-12-17 12:25:00,130.36,130.36,130.36,130.36,100.0,129.1834,129.1834,129.1834,129.1834,100.0
2024-12-17 12:30:00,130.15,130.36,130.15,130.36,200.0,128.9753,129.1834,128.9753,129.1834,200.0
2024-12-17 12:35:00,130.34,130.38,130.34,130.38,295.0,129.1635,129.2032,129.1635,129.2032,295.0
2024-12-17 12:40:00,130.38,130.38,130.38,130.38,0.0,129.2032,129.2032,129.2032,129.2032,0.0
2024-12-17 12:45:00,130.38,130.38,130.38,130.38,0.0,129.2032,129.2032,129.2032,129.2032,0.0
2024-12-17 12:50:00,130.58,130.58,130.58,130.58,100.0,129.4014,129.4014,129.4014,129.4014,100.0
2024-12-17 12:55:00,130.72,130.72,130.72,130.72,100.0,129.5401,129.5401,129.5401,129.5401,100.0
2024-12-17 13:00:00,130.77,130.77,130.75,130.75,300.0,129.5897,129.5897,129.5698,129.5698,300.0
2024-12-17 13:05:00,130.79,130.79,130.79,130.79,200.0,129.6095,129.6095,129.6095,129.6095,200.0
2024-12-17 13:10:00,130.79,130.79,130.79,130.79,0.0,129.6095,129.6095,129.6095,129.6095,0.0
2024-12-17 13:15:00,130.79,130.79,130.78,130.78,200.0,129.6095,129.6095,129.5996,129.5996,200.0
2024-12-17 13:20:00,130.78,130.78,130.78,130.78,0.0,129.5996,129.5996,129.5996,129.5996,0.0
2024-12-17 13:25:00,130.83,130.93,130.81,130.91,1402.0,129.6491,129.7482,129.6293,129.7284,1402.0
2024-12-17 13:30:00,130.82,130.86,130.82,130.86,300.0,129.6392,129.6788,129.6392,129.6788,300.0
2024-12-17 13:35:00,130.86,130.86,130.86,130.86,0.0,129.6788,129.6788,129.6788,129.6788,0.0
2024-12-17 13:40:00,130.86,130.86,130.86,130.86,0.0,129.6788,129.6788,129.6788,129.6788,0.0
2024-12-17 13:45:00,130.46,130.46,130.46,130.46,300.0,129.2825,129.2825,129.2825,129.2825,300.0
2024-12-17 13:50:00,130.53,130.53,130.51,130.52,508.0,129.3518,129.3518,129.332,129.3419,508.0
2024-12-17 13:55:00,130.45,130.45,130.36,130.36,982.0,129.2725,129.2725,129.1834,129.1834,982.0
2024-12-17 14:00:00,130.45,130.45,130.39,130.39,528.0,129.2725,129.2725,129.2131,129.2131,528.0
2024-12-17 14:05:00,130.39,130.39,130.39,130.39,0.0,129.2131,129.2131,129.2131,129.2131,0.0
2024-12-17 14:10:00,130.29,130.29,130.27,130.27,543.0,129.114,129.114,129.0942,129.0942,543.0
2024-12-17 14:15:00,130.26,130.26,130.26,130.26,100.0,129.0843,129.0843,129.0843,129.0843,100.0
2024-12-17 14:20:00,130.19,130.19,130.19,130.19,244.0,129.0149,129.0149,129.0149,129.0149,244.0
2024-12-17 14:25:00,130.13,130.16,130.13,130.16,332.0,128.9554,128.9852,128.9554,128.9852,332.0
2024-12-17 14:30:00,130.24,130.31,130.24,130.28,801.0,129.0644,129.1338,129.0644,129.1041,801.0
2024-12-17 14:35:00,130.19,130.19,130.15,130.15,298.0,129.0149,129.0149,128.9753,128.9753,298.0
2024-12-17 14:40:00,130.1,130.1,130.1,130.1,100.0,128.9257,128.9257,128.9257,128.9257,100.0
2024-12-17 14:45:00,130.1,130.1,130.1,130.1,0.0,128.9257,128.9257,128.9257,128.9257,0.0
2024-12-17 14:50:00,129.75,129.75,129.68,129.72,800.0,128.5789,128.5789,128.5095,128.5491,800.0
2024-12-17 14:55:00,129.7,129.79,129.7,129.79,494.0,128.5293,128.6185,128.5293,128.6185,494.0
2024-12-17 15:00:00,129.58,129.66,129.58,129.66,300.0,128.4104,128.4897,128.4104,128.4897,300.0
2024-12-17 15:05:00,129.64,129.65,129.64,129.65,300.0,128.4699,128.4798,128.4699,128.4798,300.0
2024-12-17 15:10:00,129.54,129.54,129.45,129.46,700.0,128.3708,128.3708,128.2816,128.2915,700.0
2024-12-17 15:15:00,129.55,129.55,129.44,129.47,600.0,128.3807,128.3807,128.2717,128.3014,600.0
2024-12-17 15:20:00,129.45,129.45,129.45,129.45,100.0,128.2816,128.2816,128.2816,128.2816,100.0
2024-12-17 15:25:00,129.47,129.48,129.47,129.48,200.0,128.3014,128.3113,128.3014,128.3113,200.0
2024-12-17 15:30:00,129.5,129.65,129.5,129.65,1200.0,128.3311,128.4798,128.3311,128.4798,1200.0
2024-12-17 15:35:00,129.67,129.67,129.48,129.48,500.0,128.4996,128.4996,128.3113,128.3113,500.0
2024-12-17 15:40:00,129.47,129.56,129.45,129.56,1900.0,128.3014,128.3906,128.2816,128.3906,1900.0
2024-12-17 15:45:00,129.65,129.65,129.32,129.4,2347.0,128.4798,128.4798,128.1527,128.232,2347.0
2024-12-17 15:50:00,129.45,129.61,129.45,129.58,1932.0,128.2816,128.4401,128.2816,128.4104,1932.0
2024-12-17 15:55:00,129.46,129.5,129.2,129.2,6247.0,128.2915,128.3311,128.0338,128.0338,6247.0
2024-12-18 09:30:00,128.73,128.73,128.73,128.73,100.0,127.5681,127.5681,127.5681,127.5681,100.0
2024-12-18 09:35:00,128.73,128.73,128.73,128.73,0.0,127.5681,127.5681,127.5681,127.5681,0.0
2024-12-18 09:40:00,129.54,129.54,129.48,129.49,400.0,128.3708,128.3708,128.3113,128.3212,400.0
2024-12-18 09:45:00,128.99,129.37,128.99,129.37,354.0,127.8257,128.2023,127.8257,128.2023,354.0
2024-12-18 09:50:00,129.37,129.37,129.37,129.37,0.0,128.2023,128.2023,128.2023,128.2023,0.0
2024-12-18 09:55:00,129.4,129.41,129.29,129.39,1095.0,128.232,128.2419,128.123,128.2221,1095.0
2024-12-18 10:00:00,129.36,129.56,129.36,129.55,354.0,128.1924,128.3906,128.1924,128.3807,354.0
2024-12-18 10:05:00,129.64,129.64,129.5,129.5,200.0,128.4699,128.4699,128.3311,128.3311,200.0
2024-12-18 10:10:00,129.46,129.56,129.45,129.45,600.0,128.2915,128.3906,128.2816,128.2816,600.0
2024-12-18 10:15:00,129.45,129.45,129.45,129.45,0.0,128.2816,128.2816,128.2816,128.2816,0.0
2024-12-18 10:20:00,129.51,129.76,129.51,129.76,676.0,128.341,128.5888,128.341,128.5888,676.0
2024-12-18 10:25:00,129.79,129.79,129.72,129.72,600.0,128.6185,128.6185,128.5491,128.5491,600.0
2024-12-18 10:30:00,129.69,129.77,129.68,129.77,370.0,128.5194,128.5987,128.5095,128.5987,370.0
2024-12-18 10:35:00,129.59,129.62,129.59,129.62,300.0,128.4203,128.45,128.4203,128.45,300.0
2024-12-18 10:40:00,129.68,129.68,129.44,129.44,300.0,128.5095,128.5095,128.2717,128.2717,300.0
2024-12-18 10:45:00,129.37,129.46,129.37,129.46,455.0,128.2023,128.2915,128.2023,128.2915,455.0
2024-12-18 10:50:00,129.41,129.41,129.41,129.41,100.0,128.2419,128.2419,128.2419,128.2419,100.0
2024-12-18 10:55:00,129.49,129.49,129.26,129.26,300.0,128.3212,128.3212,128.0933,128.0933,300.0
2024-12-18 11:00:00,129.23,129.23,129.22,129.22,520.0,128.0636,128.0636,128.0536,128.0536,520.0
2024-12-18 11:05:00,129.11,129.12,129.11,129.12,200.0,127.9446,127.9545,127.9446,127.9545,200.0
2024-12-18 11:10:00,129.0,129.0,128.96,128.96,300.0,127.8356,127.8356,127.796,127.796,300.0
2024-12-18 11:15:00,129.01,129.01,128.94,128.94,200.0,127.8455,127.8455,127.7762,127.7762,200.0
2024-12-18 11:20:00,128.94,128.94,128.94,128.94,0.0,127.7762,127.7762,127.7762,127.7762,0.0
2024-12-18 11:25:00,128.8,128.8,128.8,128.8,100.0,127.6374,127.6374,127.6374,127.6374,100.0
2024-12-18 11:30:00,129.01,129.01,129.01,129.01,100.0,127.8455,127.8455,127.8455,127.8455,100.0
2024-12-18 11:35:00,129.01,129.01,129.01,129.01,0.0,127.8455,127.8455,127.8455,127.8455,0.0
2024-12-18 11:40:00,129.14,129.14,129.13,129.13,200.0,127.9744,127.9744,127.9645,127.9645,200.0
2024-12-18 11:45:00,129.13,129.13,129.13,129.13,100.0,127.9645,127.9645,127.9645,127.9645,100.0
2024-12-18 11:50:00,129.13,129.13,129.13,129.13,0.0,127.9645,127.9645,127.9645,127.9645,0.0
2024-12-18 11:55:00,129.24,129.24,129.24,129.24,100.0,128.0735,128.0735,128.0735,128.0735,100.0
2024-12-18 12:00:00,129.09,129.09,128.99,128.99,300.0,127.9248,127.9248,127.8257,127.8257,300.0
2024-12-18 12:05:00,128.99,128.99,128.99,128.99,0.0,127.8257,127.8257,127.8257,127.8257,0.0
2024-12-18 12:10:00,128.95,128.95,128.95,128.95,100.0,127.7861,127.7861,127.7861,127.7861,100.0
2024-12-18 12:15:00,129.07,129.07,129.07,129.07,100.0,127.905,127.905,127.905,127.905,100.0
2024-12-18 12:20:00,129.07,129.07,129.07,129.07,0.0,127.905,127.905,127.905,127.905,0.0
2024-12-18 12:25:00,129.07,129.13,129.07,129.13,300.0,127.905,127.9645,127.905,127.9645,300.0
2024-12-18 12:30:00,129.01,129.01,129.01,129.01,100.0,127.8455,127.8455,127.8455,127.8455,100.0
2024-12-18 12:35:00,129.08,129.08,129.0,129.0,825.0,127.9149,127.9149,127.8356,127.8356,825.0
2024-12-18 12:40:00,128.9,128.9,128.89,128.89,540.0,127.7365,127.7365,127.7266,127.7266,540.0
2024-12-18 12:45:00,128.93,128.97,128.93,128.97,200.0,127.7663,127.8059,127.7663,127.8059,200.0
2024-12-18 12:50:00,129.06,129.06,129.06,129.06,100.0,127.8951,127.8951,127.8951,127.8951,100.0
2024-12-18 12:55:00,128.94,128.94,128.91,128.91,200.0,127.7762,127.7762,127.7464,127.7464,200.0
2024-12-18 13:00:00,128.99,128.99,128.99,128.99,100.0,127.8257,127.8257,127.8257,127.8257,100.0
2024-12-18 13:05:00,128.99,128.99,128.99,128.99,100.0,127.8257,127.8257,127.8257,127.8257,100.0
2024-12-18 13:10:00,128.99,128.99,128.99,128.99,0.0,127.8257,127.8257,127.8257,127.8257,0.0
2024-12-18 13:15:00,128.91,128.91,128.91,128.91,100.0,127.7464,127.7464,127.7464,127.7464,100.0
2024-12-18 13:20:00,128.9,128.97,128.9,128.97,300.0,127.7365,127.8059,127.7365,127.8059,300.0
2024-12-18 13:25:00,128.97,128.97,128.97,128.97,0.0,127.8059,127.8059,127.8059,127.8059,0.0
2024-12-18 13:30:00,128.97,128.97,128.97,128.97,0.0,127.8059,127.8059,127.8059,127.8059,0.0
2024-12-18 13:35:00,128.97,128.97,128.97,128.97,0.0,127.8059,127.8059,127.8059,127.8059,0.0
2024-12-18 13:40:00,129.09,129.12,129.09,129.12,200.0,127.9248,127.9545,127.9248,127.9545,200.0
2024-12-18 13:45:00,129.2,129.27,129.2,129.27,416.0,128.0338,128.1032,128.0338,128.1032,416.0
2024-12-18 13:50:00,129.21,129.21,129.14,129.14,200.0,128.0437,128.0437,127.9744,127.9744,200.0
2024-12-18 13:55:00,129.14,129.14,129.14,129.14,0.0,127.9744,127.9744,127.9744,127.9744,0.0
2024-12-18 14:00:00,129.14,129.14,129.14,129.14,0.0,127.9744,127.9744,127.9744,127.9744,0.0
2024-12-18 14:05:00,128.28,128.28,127.96,127.96,200.0,127.1221,127.1221,126.805,126.805,200.0
2024-12-18 14:10:00,127.96,127.96,127.96,127.96,0.0,126.805,126.805,126.805,126.805,0.0
2024-12-18 14:15:00,127.65,127.65,127.65,127.65,200.0,126.4978,126.4978,126.4978,126.4978,200.0
2024-12-18 14:20:00,127.64,127.7,127.6,127.66,1179.0,126.4879,126.5474,126.4483,126.5077,1179.0
2024-12-18 14:25:00,127.72,127.8,127.34,127.42,1400.0,126.5672,126.6465,126.1906,126.2699,1400.0
2024-12-18 14:30:00,127.25,127.25,127.15,127.23,700.0,126.1014,126.1014,126.0023,126.0816,700.0
2024-12-18 14:35:00,127.35,127.48,127.35,127.39,1500.0,126.2005,126.3294,126.2005,126.2402,1500.0
2024-12-18 14:40:00,127.41,127.41,127.15,127.15,600.0,126.26,126.26,126.0023,126.0023,600.0
2024-12-18 14:45:00,127.15,127.15,127.15,127.15,0.0,126.0023,126.0023,126.0023,126.0023,0.0
2024-12-18 14:50:00,127.1,127.19,126.94,127.19,900.0,125.9528,126.042,125.7942,126.042,900.0
2024-12-18 14:55:00,127.18,127.18,127.0,127.02,800.0,126.0321,126.0321,125.8537,125.8735,800.0
2024-12-18 15:00:00,127.11,127.37,127.11,127.37,1983.0,125.9627,126.2203,125.9627,126.2203,1983.0
2024-12-18 15:05:00,127.1,127.46,127.1,127.35,1200.0,125.9528,126.3095,125.9528,126.2005,1200.0
2024-12-18 15:10:00,127.35,127.35,127.35,127.35,0.0,126.2005,126.2005,126.2005,126.2005,0.0
2024-12-18 15:15:00,127.52,127.52,127.36,127.36,300.0,126.369,126.369,126.2104,126.2104,300.0
2024-12-18 15:20:00,127.25,127.73,127.25,127.61,3080.0,126.1014,126.5771,126.1014,126.4582,3080.0
2024-12-18 15:25:00,127.49,127.49,127.39,127.39,500.0,126.3393,126.3393,126.2402,126.2402,500.0
2024-12-18 15:30:00,127.38,127.38,127.16,127.27,400.0,126.2303,126.2303,126.0122,126.1212,400.0
2024-12-18 15:35:00,127.26,127.26,127.0,127.0,1388.0,126.1113,126.1113,125.8537,125.8537,1388.0
2024-12-18 15:40:00,126.73,126.73,126.19,126.19,800.0,125.5861,125.5861,125.051,125.051,800.0
2024-12-18 15:45:00,126.0,126.45,126.0,126.29,4596.0,124.8627,125.3086,124.8627,125.1501,4596.0
2024-12-18 15:50:00,126.27,126.31,125.97,126.03,5998.0,125.1303,125.1699,124.833,124.8924,5998.0
2024-12-18 15:55:00,126.0,126.0,125.42,125.53,16999.0,124.8627,124.8627,124.2879,124.397,16999.0
2024-12-19 09:30:00,126.94,128.14,126.85,127.57,656.0,125.7942,126.9834,125.705,126.4185,656.0
2024-12-19 09:35:00,127.26,127.55,127.2,127.55,600.0,126.1113,126.3987,126.0519,126.3987,600.0
2024-12-19 09:40:00,126.92,127.19,126.91,127.18,738.0,125.7744,126.042,125.7645,126.0321,738.0
2024-12-19 09:45:00,127.21,127.21,127.21,127.21,200.0,126.0618,126.0618,126.0618,126.0618,200.0
2024-12-19 09:50:00,126.85,126.85,126.53,126.53,548.0,125.705,125.705,125.3879,125.3879,548.0
2024-12-19 09:55:00,126.81,126.81,126.5,126.5,1793.0,125.6654,125.6654,125.3582,125.3582,1793.0
2024-12-19 10:00:00,126.41,126.41,126.35,126.35,674.0,125.269,125.269,125.2096,125.2096,674.0
2024-12-19 10:05:00,126.09,126.09,125.87,126.02,1106.0,124.9519,124.9519,124.7339,124.8825,1106.0
2024-12-19 10:10:00,125.95,126.05,125.63,125.64,718.0,124.8132,124.9123,124.496,124.506,718.0
2024-12-19 10:15:00,125.4,125.42,125.4,125.42,400.0,124.2681,124.2879,124.2681,124.2879,400.0
2024-12-19 10:20:00,125.53,125.58,125.48,125.52,1321.0,124.397,124.4465,124.3474,124.387,1321.0
2024-12-19 10:25:00,125.4,125.4,125.3,125.3,200.0,124.2681,124.2681,124.169,124.169,200.0
2024-12-19 10:30:00,125.43,125.46,125.33,125.33,1100.0,124.2979,124.3276,124.1988,124.1988,1100.0
2024-12-19 10:35:00,125.57,125.57,125.51,125.51,300.0,124.4366,124.4366,124.3771,124.3771,300.0
2024-12-19 10:40:00,126.0,126.0,125.92,125.92,200.0,124.8627,124.8627,124.7834,124.7834,200.0
2024-12-19 10:45:00,125.92,125.92,125.92,125.92,0.0,124.7834,124.7834,124.7834,124.7834,0.0
2024-12-19 10:50:00,126.02,126.02,125.89,125.89,600.0,124.8825,124.8825,124.7537,124.7537,600.0
2024-12-19 10:55:00,125.82,125.92,125.81,125.88,405.0,124.6843,124.7834,124.6744,124.7438,405.0
2024-12-19 11:00:00,125.93,126.02,125.89,126.02,400.0,124.7933,124.8825,124.7537,124.8825,400.0
2024-12-19 11:05:00,126.22,126.22,126.19,126.19,200.0,125.0807,125.0807,125.051,125.051,200.0
2024-12-19 11:10:00,126.16,126.16,126.07,126.07,400.0,125.0213,125.0213,124.9321,124.9321,400.0
2024-12-19 11:15:00,126.0,126.19,126.0,126.15,600.0,124.8627,125.051,124.8627,125.0114,600.0
2024-12-19 11:20:00,126.13,126.13,126.13,126.13,100.0,124.9915,124.9915,124.9915,124.9915,100.0
2024-12-19 11:25:00,126.15,126.29,126.15,126.22,800.0,125.0114,125.1501,125.0114,125.0807,800.0
2024-12-19 11:30:00,126.31,126.31,126.14,126.25,440.0,125.1699,125.1699,125.0014,125.1105,440.0
2024-12-19 11:35:00,126.27,126.27,126.27,126.27,200.0,125.1303,125.1303,125.1303,125.1303,200.0
2024-12-19 11:40:00,126.15,126.24,126.15,126.21,400.0,125.0114,125.1005,125.0114,125.0708,400.0
2024-12-19 11:45:00,126.21,126.21,126.21,126.21,100.0,125.0708,125.0708,125.0708,125.0708,100.0
2024-12-19 11:50:00,126.14,126.14,125.99,126.0,400.0,125.0014,125.0014,124.8528,124.8627,400.0
2024-12-19 11:55:00,125.9,125.9,125.76,125.81,500.0,124.7636,124.7636,124.6249,124.6744,500.0
2024-12-19 12:00:00,125.81,125.81,125.81,125.81,0.0,124.6744,124.6744,124.6744,124.6744,0.0
2024-12-19 12:05:00,125.81,125.81,125.81,125.81,100.0,124.6744,124.6744,124.6744,124.6744,100.0
2024-12-19 12:10:00,125.57,125.62,125.57,125.62,200.0,124.4366,124.4861,124.4366,124.4861,200.0
2024-12-19 12:15:00,125.62,125.62,125.62,125.62,0.0,124.4861,124.4861,124.4861,124.4861,0.0
2024-12-19 12:20:00,125.83,125.83,125.76,125.79,300.0,124.6942,124.6942,124.6249,124.6546,300.0
2024-12-19 12:25:00,125.54,125.54,125.45,125.45,588.0,124.4069,124.4069,124.3177,124.3177,588.0
2024-12-19 12:30:00,125.56,125.56,125.56,125.56,100.0,124.4267,124.4267,124.4267,124.4267,100.0
2024-12-19 12:35:00,125.77,125.78,125.77,125.78,200.0,124.6348,124.6447,124.6348,124.6447,200.0
2024-12-19 12:40:00,125.95,125.99,125.95,125.97,300.0,124.8132,124.8528,124.8132,124.833,300.0
2024-12-19 12:45:00,125.94,125.94,125.68,125.68,300.0,124.8033,124.8033,124.5456,124.5456,300.0
2024-12-19 12:50:00,125.62,125.68,125.62,125.68,200.0,124.4861,124.5456,124.4861,124.5456,200.0
2024-12-19 12:55:00,125.71,125.71,125.71,125.71,100.0,124.5753,124.5753,124.5753,124.5753,100.0
2024-12-19 13:00:00,125.6,125.6,125.35,125.35,400.0,124.4663,124.4663,124.2186,124.2186,400.0
2024-12-19 13:05:00,125.47,125.63,125.47,125.63,500.0,124.3375,124.496,124.3375,124.496,500.0
2024-12-19 13:10:00,125.58,125.58,125.55,125.55,400.0,124.4465,124.4465,124.4168,124.4168,400.0
2024-12-19 13:15:00,125.6,125.71,125.6,125.71,400.0,124.4663,124.5753,124.4663,124.5753,400.0
2024-12-19 13:20:00,125.68,125.68,125.63,125.63,400.0,124.5456,124.5456,124.496,124.496,400.0
2024-12-19 13:25:00,125.69,125.92,125.69,125.85,2108.0,124.5555,124.7834,124.5555,124.7141,2108.0
2024-12-19 13:30:00,126.05,126.05,126.05,126.05,100.0,124.9123,124.9123,124.9123,124.9123,100.0
2024-12-19 13:35:00,126.01,126.01,125.9,125.9,300.0,124.8726,124.8726,124.7636,124.7636,300.0
2024-12-19 13:40:00,125.97,125.98,125.87,125.87,400.0,124.833,124.8429,124.7339,124.7339,400.0
2024-12-19 13:45:00,125.87,125.88,125.87,125.88,200.0,124.7339,124.7438,124.7339,124.7438,200.0
2024-12-19 13:50:00,125.9,125.9,125.73,125.73,400.0,124.7636,124.7636,124.5951,124.5951,400.0
2024-12-19 13:55:00,125.64,125.64,125.6,125.6,1900.0,124.506,124.506,124.4663,124.4663,1900.0
2024-12-19 14:00:00,125.61,125.61,125.42,125.42,600.0,124.4762,124.4762,124.2879,124.2879,600.0
2024-12-19 14:05:00,125.4,125.4,125.2,125.2,660.0,124.2681,124.2681,124.0699,124.0699,660.0
2024-12-19 14:10:00,125.17,125.17,125.07,125.07,300.0,124.0402,124.0402,123.9411,123.9411,300.0
2024-12-19 14:15:00,125.02,125.04,124.97,125.04,600.0,123.8916,123.9114,123.842,123.9114,600.0
2024-12-19 14:20:00,125.01,125.12,125.01,125.11,500.0,123.8816,123.9907,123.8816,123.9807,500.0
2024-12-19 14:25:00,125.03,125.15,125.03,125.13,500.0,123.9015,124.0204,123.9015,124.0006,500.0
2024-12-19 14:30:00,125.11,125.11,124.97,125.01,1264.0,123.9807,123.9807,123.842,123.8816,1264.0
2024-12-19 14:35:00,125.01,125.02,124.97,125.02,500.0,123.8816,123.8916,123.842,123.8916,500.0
2024-12-19 14:40:00,125.01,125.01,124.95,124.95,632.0,123.8816,123.8816,123.8222,123.8222,632.0
2024-12-19 14:45:00,124.92,124.96,124.86,124.89,1000.0,123.7925,123.8321,123.733,123.7627,1000.0
2024-12-19 14:50:00,124.91,124.91,124.77,124.77,600.0,123.7825,123.7825,123.6438,123.6438,600.0
2024-12-19 14:55:00,124.68,124.79,124.68,124.69,1517.0,123.5546,123.6636,123.5546,123.5645,1517.0
2024-12-19 15:00:00,124.62,124.74,124.57,124.68,2441.0,123.4952,123.6141,123.4456,123.5546,2441.0
2024-12-19 15:05:00,124.69,124.83,124.69,124.8,400.0,123.5645,123.7033,123.5645,123.6735,400.0
2024-12-19 15:10:00,124.78,124.81,124.72,124.75,1300.0,123.6537,123.6835,123.5943,123.624,1300.0
2024-12-19 15:15:00,124.81,124.95,124.81,124.86,1700.0,123.6835,123.8222,123.6835,123.733,1700.0
2024-12-19 15:20:00,124.86,125.0,124.86,124.96,1212.0,123.733,123.8717,123.733,123.8321,1212.0
2024-12-19 15:25:00,124.93,124.93,124.87,124.88,1738.0,123.8024,123.8024,123.7429,123.7528,1738.0
2024-12-19 15:30:00,124.95,124.95,124.55,124.62,900.0,123.8222,123.8222,123.4258,123.4952,900.0
2024-12-19 15:35:00,124.6,124.6,124.41,124.54,2300.0,123.4753,123.4753,123.2871,123.4159,2300.0
2024-12-19 15:40:00,124.5,124.58,124.47,124.55,1923.0,123.3762,123.4555,123.3465,123.4258,1923.0
2024-12-19 15:45:00,124.5,124.54,124.36,124.48,2600.0,123.3762,123.4159,123.2375,123.3564,2600.0
2024-12-19 15:50:00,124.5,124.5,124.0,124.02,6949.0,123.3762,123.3762,122.8808,122.9006,6949.0
2024-12-19 15:55:00,124.03,124.04,123.69,123.76,16217.0,122.9105,122.9204,122.5736,122.6429,16217.0
2024-12-20 09:30:00,124.58,124.58,124.58,124.58,100.0,123.4555,123.4555,123.4555,123.4555,100.0
2024-12-20 09:35:00,124.74,124.91,124.74,124.91,368.0,123.6141,123.7825,123.6141,123.7825,368.0
2024-12-20 09:40:00,123.96,123.96,123.96,123.96,100.0,122.8411,122.8411,122.8411,122.8411,100.0
2024-12-20 09:45:00,123.6,123.6,123.6,123.6,100.0,122.4844,122.4844,122.4844,122.4844,100.0
2024-12-20 09:50:00,123.86,123.86,123.66,123.66,400.0,122.742,122.742,122.5438,122.5438,400.0
2024-12-20 09:55:00,124.16,124.16,124.06,124.06,259.0,123.0393,123.0393,122.9402,122.9402,259.0
2024-12-20 10:00:00,123.74,123.74,123.74,123.74,108.0,122.6231,122.6231,122.6231,122.6231,108.0
2024-12-20 10:05:00,123.61,123.61,123.49,123.49,400.0,122.4943,122.4943,122.3754,122.3754,400.0
2024-12-20 10:10:00,123.38,123.75,123.34,123.75,480.0,122.2664,122.633,122.2267,122.633,480.0
2024-12-20 10:15:00,123.94,123.94,123.84,123.84,536.0,122.8213,122.8213,122.7222,122.7222,536.0
2024-12-20 10:20:00,123.84,123.84,123.84,123.84,0.0,122.7222,122.7222,122.7222,122.7222,0.0
2024-12-20 10:25:00,123.89,124.0,123.89,124.0,200.0,122.7718,122.8808,122.7718,122.8808,200.0
2024-12-20 10:30:00,124.96,124.96,124.72,124.72,700.0,123.8321,123.8321,123.5943,123.5943,700.0
2024-12-20 10:35:00,124.85,124.85,124.83,124.83,200.0,123.7231,123.7231,123.7033,123.7033,200.0
2024-12-20 10:40:00,125.02,125.02,125.01,125.01,200.0,123.8916,123.8916,123.8816,123.8816,200.0
2024-12-20 10:45:00,124.92,124.97,124.88,124.97,614.0,123.7925,123.842,123.7528,123.842,614.0
2024-12-20 10:50:00,125.07,125.07,125.07,125.07,100.0,123.9411,123.9411,123.9411,123.9411,100.0
2024-12-20 10:55:00,125.11,125.11,125.04,125.05,500.0,123.9807,123.9807,123.9114,123.9213,500.0
2024-12-20 11:00:00,125.17,125.7,125.17,125.7,600.0,124.0402,124.5654,124.0402,124.5654,600.0
2024-12-20 11:05:00,125.65,125.68,125.65,125.66,400.0,124.5159,124.5456,124.5159,124.5258,400.0
2024-12-20 11:10:00,125.7,125.75,125.7,125.75,200.0,124.5654,124.615,124.5654,124.615,200.0
2024-12-20 11:15:00,125.8,126.0,125.79,125.95,800.0,124.6645,124.8627,124.6546,124.8132,800.0
2024-12-20 11:20:00,126.13,126.13,126.13,126.13,100.0,124.9915,124.9915,124.9915,124.9915,100.0
2024-12-20 11:25:00,126.25,126.32,126.19,126.32,700.0,125.1105,125.1798,125.051,125.1798,700.0
2024-12-20 11:30:00,126.28,126.28,126.17,126.17,600.0,125.1402,125.1402,125.0312,125.0312,600.0
2024-12-20 11:35:00,126.2,126.39,126.2,126.39,400.0,125.0609,125.2492,125.0609,125.2492,400.0
2024-12-20 11:40:00,126.48,126.52,126.48,126.52,690.0,125.3384,125.378,125.3384,125.378,690.0
2024-12-20 11:45:00,126.47,126.47,126.14,126.27,600.0,125.3285,125.3285,125.0014,125.1303,600.0
2024-12-20 11:50:00,126.16,126.16,126.11,126.11,300.0,125.0213,125.0213,124.9717,124.9717,300.0
2024-12-20 11:55:00,125.94,126.29,125.94,126.29,617.0,124.8033,125.1501,124.8033,125.1501,617.0
2024-12-20 12:00:00,126.29,126.29,126.29,126.29,0.0,125.1501,125.1501,125.1501,125.1501,0.0
2024-12-20 12:05:00,126.41,126.41,126.34,126.34,500.0,125.269,125.269,125.1996,125.1996,500.0
2024-12-20 12:10:00,126.43,126.43,126.43,126.43,100.0,125.2888,125.2888,125.2888,125.2888,100.0
2024-12-20 12:15:00,126.48,126.52,126.39,126.4,600.0,125.3384,125.378,125.2492,125.2591,600.0
2024-12-20 12:20:00,126.37,126.49,126.37,126.38,609.0,125.2294,125.3483,125.2294,125.2393,609.0
2024-12-20 12:25:00,126.33,126.6,126.27,126.47,1509.0,125.1897,125.4573,125.1303,125.3285,1509.0
2024-12-20 12:30:00,126.52,126.52,126.39,126.39,200.0,125.378,125.378,125.2492,125.2492,200.0
2024-12-20 12:35:00,126.39,126.39,126.39,126.39,0.0,125.2492,125.2492,125.2492,125.2492,0.0
2024-12-20 12:40:00,126.33,126.33,126.25,126.26,300.0,125.1897,125.1897,125.1105,125.1204,300.0
2024-12-20 12:45:00,126.19,126.32,126.17,126.32,300.0,125.051,125.1798,125.0312,125.1798,300.0
2024-12-20 12:50:00,126.42,126.42,126.42,126.42,100.0,125.2789,125.2789,125.2789,125.2789,100.0
2024-12-20 12:55:00,126.45,126.52,126.45,126.49,400.0,125.3086,125.378,125.3086,125.3483,400.0
2024-12-20 13:00:00,126.34,126.34,126.16,126.16,500.0,125.1996,125.1996,125.0213,125.0213,500.0
2024-12-20 13:05:00,126.18,126.18,126.18,126.18,100.0,125.0411,125.0411,125.0411,125.0411,100.0
2024-12-20 13:10:00,126.18,126.18,126.12,126.12,200.0,125.0411,125.0411,124.9816,124.9816,200.0
2024-12-20 13:15:00,126.16,126.16,126.0,126.0,458.0,125.0213,125.0213,124.8627,124.8627,458.0
2024-12-20 13:20:00,126.2,126.26,126.2,126.26,300.0,125.0609,125.1204,125.0609,125.1204,300.0
2024-12-20 13:25:00,126.18,126.18,125.94,125.94,200.0,125.0411,125.0411,124.8033,124.8033,200.0
2024-12-20 13:30:00,125.94,125.94,125.94,125.94,0.0,124.8033,124.8033,124.8033,124.8033,0.0
2024-12-20 13:35:00,125.96,125.96,125.94,125.94,200.0,124.8231,124.8231,124.8033,124.8033,200.0
2024-12-20 13:40:00,125.99,126.07,125.99,126.07,311.0,124.8528,124.9321,124.8528,124.9321,311.0
2024-12-20 13:45:00,126.05,126.05,126.05,126.05,100.0,124.9123,124.9123,124.9123,124.9123,100.0
2024-12-20 13:50:00,126.1,126.1,126.1,126.1,100.0,124.9618,124.9618,124.9618,124.9618,100.0
2024-12-20 13:55:00,126.15,126.21,126.09,126.09,518.0,125.0114,125.0708,124.9519,124.9519,518.0
2024-12-20 14:00:00,126.07,126.08,126.07,126.08,202.0,124.9321,124.942,124.9321,124.942,202.0
2024-12-20 14:05:00,126.03,126.04,126.03,126.04,230.0,124.8924,124.9023,124.8924,124.9023,230.0
2024-12-20 14:10:00,126.19,126.2,126.09,126.09,300.0,125.051,125.0609,124.9519,124.9519,300.0
2024-12-20 14:15:00,126.02,126.02,125.99,125.99,200.0,124.8825,124.8825,124.8528,124.8528,200.0
2024-12-20 14:20:00,126.01,126.01,125.5,125.75,2800.0,124.8726,124.8726,124.3672,124.615,2800.0
2024-12-20 14:25:00,125.74,126.28,125.68,126.26,3800.0,124.6051,125.1402,124.5456,125.1204,3800.0
2024-12-20 14:30:00,126.32,126.32,126.32,126.32,100.0,125.1798,125.1798,125.1798,125.1798,100.0
2024-12-20 14:35:00,126.31,126.42,126.31,126.38,469.0,125.1699,125.2789,125.1699,125.2393,469.0
2024-12-20 14:40:00,126.12,126.12,126.09,126.09,200.0,124.9816,124.9816,124.9519,124.9519,200.0
2024-12-20 14:45:00,126.06,126.08,126.04,126.08,300.0,124.9222,124.942,124.9023,124.942,300.0
2024-12-20 14:50:00,126.23,126.23,126.19,126.19,500.0,125.0906,125.0906,125.051,125.051,500.0
2024-12-20 14:55:00,126.13,126.13,126.03,126.03,700.0,124.9915,124.9915,124.8924,124.8924,700.0
2024-12-20 15:00:00,126.04,126.28,126.04,126.24,500.0,124.9023,125.1402,124.9023,125.1005,500.0
2024-12-20 15:05:00,126.07,126.07,125.99,125.99,1000.0,124.9321,124.9321,124.8528,124.8528,1000.0
2024-12-20 15:10:00,126.06,126.16,126.06,126.12,712.0,124.9222,125.0213,124.9222,124.9816,712.0
2024-12-20 15:15:00,126.11,126.11,125.87,125.87,650.0,124.9717,124.9717,124.7339,124.7339,650.0
2024-12-20 15:20:00,125.73,125.73,125.53,125.53,300.0,124.5951,124.5951,124.397,124.397,300.0
2024-12-20 15:25:00,125.51,125.6,125.5,125.6,600.0,124.3771,124.4663,124.3672,124.4663,600.0
2024-12-20 15:30:00,125.67,125.67,125.36,125.36,1200.0,124.5357,124.5357,124.2285,124.2285,1200.0
2024-12-20 15:35:00,125.3,125.91,125.3,125.81,1200.0,124.169,124.7735,124.169,124.6744,1200.0
2024-12-20 15:40:00,125.95,125.96,125.84,125.84,1000.0,124.8132,124.8231,124.7042,124.7042,1000.0
2024-12-20 15:45:00,125.83,126.04,125.73,125.73,1289.0,124.6942,124.9023,124.5951,124.5951,1289.0
2024-12-20 15:50:00,125.77,126.2,125.28,125.28,5459.0,124.6348,125.0609,124.1492,124.1492,5459.0
2024-12-20 15:55:00,125.06,125.1,124.66,124.82,14003.0,123.9312,123.9708,123.5348,123.6934,14003.0
2024-12-23 09:30:00,124.86,124.86,124.86,124.86,105.0,123.733,123.733,123.733,123.733,105.0
2024-12-23 09:35:00,124.83,124.83,124.72,124.75,400.0,123.7033,123.7033,123.5943,123.624,400.0
2024-12-23 09:40:00,124.75,124.75,124.75,124.75,0.0,123.624,123.624,123.624,123.624,0.0
2024-12-23 09:45:00,124.75,124.75,124.75,124.75,0.0,123.624,123.624,123.624,123.624,0.0
2024-12-23 09:50:00,124.75,124.75,124.75,124.75,0.0,123.624,123.624,123.624,123.624,0.0
2024-12-23 09:55:00,124.75,124.75,124.75,124.75,0.0,123.624,123.624,123.624,123.624,0.0
2024-12-23 10:00:00,124.75,124.75,124.75,124.75,0.0,123.624,123.624,123.624,123.624,0.0
2024-12-23 10:05:00,124.25,124.31,124.23,124.31,400.0,123.1285,123.188,123.1087,123.188,400.0
2024-12-23 10:10:00,124.31,124.31,124.25,124.25,200.0,123.188,123.188,123.1285,123.1285,200.0
2024-12-23 10:15:00,124.27,124.37,124.27,124.37,200.0,123.1483,123.2474,123.1483,123.2474,200.0
2024-12-23 10:20:00,124.4,124.64,124.4,124.64,200.0,123.2772,123.515,123.2772,123.515,200.0
2024-12-23 10:25:00,124.55,124.55,124.55,124.55,100.0,123.4258,123.4258,123.4258,123.4258,100.0
2024-12-23 10:30:00,124.56,124.56,124.48,124.48,600.0,123.4357,123.4357,123.3564,123.3564,600.0
2024-12-23 10:35:00,124.6,124.6,124.5,124.5,200.0,123.4753,123.4753,123.3762,123.3762,200.0
2024-12-23 10:40:00,124.43,124.43,124.43,124.43,100.0,123.3069,123.3069,123.3069,123.3069,100.0
2024-12-23 10:45:00,124.34,124.34,124.32,124.32,200.0,123.2177,123.2177,123.1979,123.1979,200.0
2024-12-23 10:50:00,124.32,124.32,124.32,124.32,0.0,123.1979,123.1979,123.1979,123.1979,0.0
2024-12-23 10:55:00,124.24,124.24,124.24,124.24,200.0,123.1186,123.1186,123.1186,123.1186,200.0
2024-12-23 11:00:00,124.14,124.14,124.14,124.14,100.0,123.0195,123.0195,123.0195,123.0195,100.0
2024-12-23 11:05:00,124.43,124.43,124.43,124.43,100.0,123.3069,123.3069,123.3069,123.3069,100.0
2024-12-23 11:10:00,124.69,124.69,124.69,124.69,100.0,123.5645,123.5645,123.5645,123.5645,100.0
2024-12-23 11:15:00,124.65,124.73,124.65,124.73,400.0,123.5249,123.6042,123.5249,123.6042,400.0
2024-12-23 11:20:00,124.81,124.85,124.81,124.81,467.0,123.6835,123.7231,123.6835,123.6835,467.0
2024-12-23 11:25:00,124.81,124.88,124.79,124.79,300.0,123.6835,123.7528,123.6636,123.6636,300.0
2024-12-23 11:30:00,124.78,124.78,124.68,124.68,600.0,123.6537,123.6537,123.5546,123.5546,600.0
2024-12-23 11:35:00,124.68,124.68,124.68,124.68,0.0,123.5546,123.5546,123.5546,123.5546,0.0
2024-12-23 11:40:00,124.64,124.71,124.61,124.71,300.0,123.515,123.5844,123.4853,123.5844,300.0
2024-12-23 11:45:00,124.82,124.82,124.82,124.82,100.0,123.6934,123.6934,123.6934,123.6934,100.0
2024-12-23 11:50:00,124.82,124.86,124.82,124.86,410.0,123.6934,123.733,123.6934,123.733,410.0
2024-12-23 11:55:00,124.99,124.99,124.99,124.99,100.0,123.8618,123.8618,123.8618,123.8618,100.0
2024-12-23 12:00:00,125.11,125.23,125.1,125.23,300.0,123.9807,124.0997,123.9708,124.0997,300.0
2024-12-23 12:05:00,125.44,125.44,125.41,125.41,200.0,124.3078,124.3078,124.278,124.278,200.0
2024-12-23 12:10:00,125.39,125.39,125.39,125.39,100.0,124.2582,124.2582,124.2582,124.2582,100.0
2024-12-23 12:15:00,125.25,125.25,125.22,125.22,200.0,124.1195,124.1195,124.0898,124.0898,200.0
2024-12-23 12:20:00,125.45,125.45,125.44,125.44,200.0,124.3177,124.3177,124.3078,124.3078,200.0
2024-12-23 12:25:00,125.44,125.44,125.44,125.44,0.0,124.3078,124.3078,124.3078,124.3078,0.0
2024-12-23 12:30:00,125.44,125.44,125.44,125.44,0.0,124.3078,124.3078,124.3078,124.3078,0.0
2024-12-23 12:35:00,125.33,125.33,125.31,125.31,200.0,124.1988,124.1988,124.1789,124.1789,200.0
2024-12-23 12:40:00,125.27,125.27,125.17,125.21,900.0,124.1393,124.1393,124.0402,124.0798,900.0
2024-12-23 12:45:00,125.36,125.36,125.36,125.36,118.0,124.2285,124.2285,124.2285,124.2285,118.0
2024-12-23 12:50:00,125.48,125.48,125.47,125.47,207.0,124.3474,124.3474,124.3375,124.3375,207.0
2024-12-23 12:55:00,125.41,125.41,125.3,125.3,300.0,124.278,124.278,124.169,124.169,300.0
2024-12-23 13:00:00,125.34,125.4,125.34,125.4,200.0,124.2087,124.2681,124.2087,124.2681,200.0
2024-12-23 13:05:00,125.46,125.48,125.46,125.48,200.0,124.3276,124.3474,124.3276,124.3474,200.0
2024-12-23 13:10:00,125.58,125.58,125.58,125.58,100.0,124.4465,124.4465,124.4465,124.4465,100.0
2024-12-23 13:15:00,125.57,125.57,125.57,125.57,200.0,124.4366,124.4366,124.4366,124.4366,200.0
2024-12-23 13:20:00,125.57,125.57,125.41,125.41,500.0,124.4366,124.4366,124.278,124.278,500.0
2024-12-23 13:25:00,125.41,125.41,125.41,125.41,0.0,124.278,124.278,124.278,124.278,0.0
2024-12-23 13:30:00,125.53,125.53,125.53,125.53,100.0,124.397,124.397,124.397,124.397,100.0
2024-12-23 13:35:00,125.6,125.61,125.6,125.61,200.0,124.4663,124.4762,124.4663,124.4762,200.0
2024-12-23 13:40:00,125.61,125.61,125.61,125.61,0.0,124.4762,124.4762,124.4762,124.4762,0.0
2024-12-23 13:45:00,125.65,125.65,125.65,125.65,100.0,124.5159,124.5159,124.5159,124.5159,100.0
2024-12-23 13:50:00,125.66,125.66,125.66,125.66,100.0,124.5258,124.5258,124.5258,124.5258,100.0
2024-12-23 13:55:00,125.64,125.64,125.64,125.64,100.0,124.506,124.506,124.506,124.506,100.0
2024-12-23 14:00:00,125.67,125.67,125.67,125.67,100.0,124.5357,124.5357,124.5357,124.5357,100.0
2024-12-23 14:05:00,125.73,125.77,125.73,125.77,300.0,124.5951,124.6348,124.5951,124.6348,300.0
2024-12-23 14:10:00,125.73,125.78,125.67,125.67,1104.0,124.5951,124.6447,124.5357,124.5357,1104.0
2024-12-23 14:15:00,125.67,125.67,125.67,125.67,200.0,124.5357,124.5357,124.5357,124.5357,200.0
2024-12-23 14:20:00,125.7,125.7,125.7,125.7,200.0,124.5654,124.5654,124.5654,124.5654,200.0
2024-12-23 14:25:00,125.75,125.75,125.75,125.75,100.0,124.615,124.615,124.615,124.615,100.0
2024-12-23 14:30:00,125.91,125.97,125.91,125.96,516.0,124.7735,124.833,124.7735,124.8231,516.0
2024-12-23 14:35:00,125.94,125.94,125.89,125.89,593.0,124.8033,124.8033,124.7537,124.7537,593.0
2024-12-23 14:40:00,125.86,125.86,125.85,125.85,500.0,124.724,124.724,124.7141,124.7141,500.0
2024-12-23 14:45:00,125.85,125.85,125.81,125.81,798.0,124.7141,124.7141,124.6744,124.6744,798.0
2024-12-23 14:50:00,125.77,125.8,125.75,125.75,400.0,124.6348,124.6645,124.615,124.615,400.0
2024-12-23 14:55:00,125.8,125.8,125.58,125.58,200.0,124.6645,124.6645,124.4465,124.4465,200.0
2024-12-23 15:00:00,125.56,125.58,125.51,125.51,600.0,124.4267,124.4465,124.3771,124.3771,600.0
2024-12-23 15:05:00,125.63,125.63,125.41,125.41,300.0,124.496,124.496,124.278,124.278,300.0
2024-12-23 15:10:00,125.48,125.51,125.41,125.41,500.0,124.3474,124.3771,124.278,124.278,500.0
2024-12-23 15:15:00,125.33,125.43,125.33,125.43,400.0,124.1988,124.2979,124.1988,124.2979,400.0
2024-12-23 15:20:00,125.42,125.42,125.42,125.42,400.0,124.2879,124.2879,124.2879,124.2879,400.0
2024-12-23 15:25:00,125.57,125.65,125.5,125.53,900.0,124.4366,124.5159,124.3672,124.397,900.0
2024-12-23 15:30:00,125.57,125.61,125.46,125.53,1400.0,124.4366,124.4762,124.3276,124.397,1400.0
2024-12-23 15:35:00,125.55,125.73,125.55,125.73,1000.0,124.4168,124.5951,124.4168,124.5951,1000.0
2024-12-23 15:40:00,125.71,125.93,125.71,125.93,1000.0,124.5753,124.7933,124.5753,124.7933,1000.0
2024-12-23 15:45:00,125.9,125.96,125.85,125.85,1900.0,124.7636,124.8231,124.7141,124.7141,1900.0
2024-12-23 15:50:00,125.87,125.93,125.68,125.68,3089.0,124.7339,124.7933,124.5456,124.5456,3089.0
2024-12-23 15:55:00,125.7,125.73,125.61,125.65,9088.0,124.5654,124.5951,124.4762,124.5159,9088.0
2024-12-24 09:30:00,125.55,125.55,125.29,125.29,399.0,124.4168,124.4168,124.1591,124.1591,399.0
2024-12-24 09:35:00,125.66,125.66,125.66,125.66,100.0,124.5258,124.5258,124.5258,124.5258,100.0
2024-12-24 09:40:00,125.79,125.79,125.76,125.76,686.0,124.6546,124.6546,124.6249,124.6249,686.0
2024-12-24 09:45:00,125.67,125.76,125.5,125.76,1400.0,124.5357,124.6249,124.3672,124.6249,1400.0
2024-12-24 09:50:00,125.78,125.78,125.68,125.68,844.0,124.6447,124.6447,124.5456,124.5456,844.0
2024-12-24 09:55:00,125.67,125.83,125.67,125.83,600.0,124.5357,124.6942,124.5357,124.6942,600.0
2024-12-24 10:00:00,125.73,125.84,125.73,125.84,300.0,124.5951,124.7042,124.5951,124.7042,300.0
2024-12-24 10:05:00,125.7,125.74,125.7,125.74,600.0,124.5654,124.6051,124.5654,124.6051,600.0
2024-12-24 10:10:00,125.73,125.74,125.73,125.74,500.0,124.5951,124.6051,124.5951,124.6051,500.0
2024-12-24 10:15:00,125.81,125.81,125.81,125.81,200.0,124.6744,124.6744,124.6744,124.6744,200.0
2024-12-24 10:20:00,125.81,125.81,125.81,125.81,0.0,124.6744,124.6744,124.6744,124.6744,0.0
2024-12-24 10:25:00,125.65,125.89,125.65,125.88,1200.0,124.5159,124.7537,124.5159,124.7438,1200.0
2024-12-24 10:30:00,125.74,125.82,125.74,125.82,400.0,124.6051,124.6843,124.6051,124.6843,400.0
2024-12-24 10:35:00,125.83,125.91,125.83,125.91,400.0,124.6942,124.7735,124.6942,124.7735,400.0
2024-12-24 10:40:00,125.88,125.88,125.88,125.88,300.0,124.7438,124.7438,124.7438,124.7438,300.0
2024-12-24 10:45:00,125.81,125.87,125.81,125.87,601.0,124.6744,124.7339,124.6744,124.7339,601.0
2024-12-24 10:50:00,125.89,126.0,125.89,125.95,1600.0,124.7537,124.8627,124.7537,124.8132,1600.0
2024-12-24 10:55:00,125.88,125.88,125.81,125.81,700.0,124.7438,124.7438,124.6744,124.6744,700.0
2024-12-24 11:00:00,125.82,125.86,125.82,125.86,1015.0,124.6843,124.724,124.6843,124.724,1015.0
2024-12-24 11:05:00,125.71,125.71,125.65,125.65,500.0,124.5753,124.5753,124.5159,124.5159,500.0
2024-12-24 11:10:00,125.69,125.69,125.69,125.69,100.0,124.5555,124.5555,124.5555,124.5555,100.0
2024-12-24 11:15:00,125.71,125.71,125.65,125.65,600.0,124.5753,124.5753,124.5159,124.5159,600.0
2024-12-24 11:20:00,125.69,125.93,125.69,125.93,1100.0,124.5555,124.7933,124.5555,124.7933,1100.0
2024-12-24 11:25:00,126.01,126.13,126.01,126.13,700.0,124.8726,124.9915,124.8726,124.9915,700.0
2024-12-24 11:30:00,126.16,126.29,126.12,126.13,1350.0,125.0213,125.1501,124.9816,124.9915,1350.0
2024-12-24 11:35:00,126.1,126.1,125.99,125.99,1787.0,124.9618,124.9618,124.8528,124.8528,1787.0
2024-12-24 11:40:00,126.06,126.09,126.06,126.09,2050.0,124.9222,124.9519,124.9222,124.9519,2050.0
2024-12-24 11:45:00,126.09,126.09,126.05,126.05,1200.0,124.9519,124.9519,124.9123,124.9123,1200.0
2024-12-24 11:50:00,126.04,126.05,125.97,126.01,2000.0,124.9023,124.9123,124.833,124.8726,2000.0
2024-12-24 11:55:00,126.02,126.06,126.0,126.06,600.0,124.8825,124.9222,124.8627,124.9222,600.0
2024-12-24 12:00:00,126.01,126.01,126.01,126.01,400.0,124.8726,124.8726,124.8726,124.8726,400.0
2024-12-24 12:05:00,126.06,126.16,126.06,126.16,1200.0,124.9222,125.0213,124.9222,125.0213,1200.0
2024-12-24 12:10:00,126.18,126.18,126.07,126.11,1806.0,125.0411,125.0411,124.9321,124.9717,1806.0
2024-12-24 12:15:00,126.12,126.35,126.12,126.33,2400.0,124.9816,125.2096,124.9816,125.1897,2400.0
2024-12-24 12:20:00,126.35,126.55,126.35,126.53,9199.0,125.2096,125.4077,125.2096,125.3879,9199.0
2024-12-24 12:25:00,126.5,126.65,126.47,126.61,3540.0,125.3582,125.5068,125.3285,125.4672,3540.0
2024-12-24 12:30:00,126.58,126.63,126.43,126.43,2612.0,125.4375,125.487,125.2888,125.2888,2612.0
2024-12-24 12:35:00,126.49,126.58,126.47,126.56,4020.0,125.3483,125.4375,125.3285,125.4177,4020.0
2024-12-24 12:40:00,126.59,126.62,126.54,126.6,3750.0,125.4474,125.4771,125.3978,125.4573,3750.0
2024-12-24 12:45:00,126.56,126.61,126.49,126.61,2439.0,125.4177,125.4672,125.3483,125.4672,2439.0
2024-12-24 12:50:00,126.62,126.8,126.62,126.68,6048.0,125.4771,125.6555,125.4771,125.5366,6048.0
2024-12-24 12:55:00,126.67,126.88,126.63,126.69,9473.0,125.5267,125.7348,125.487,125.5465,9473.0
2024-12-26 09:30:00,126.11,126.11,125.76,126.09,401.0,124.9717,124.9717,124.6249,124.9519,401.0
2024-12-26 09:35:00,126.15,126.15,126.15,126.15,300.0,125.0114,125.0114,125.0114,125.0114,300.0
2024-12-26 09:40:00,126.15,126.15,126.15,126.15,0.0,125.0114,125.0114,125.0114,125.0114,0.0
2024-12-26 09:45:00,126.31,126.31,126.31,126.31,100.0,125.1699,125.1699,125.1699,125.1699,100.0
2024-12-26 09:50:00,126.57,126.57,126.57,126.57,100.0,125.4276,125.4276,125.4276,125.4276,100.0
2024-12-26 09:55:00,126.42,126.47,126.42,126.43,500.0,125.2789,125.3285,125.2789,125.2888,500.0
2024-12-26 10:00:00,126.43,126.43,126.43,126.43,0.0,125.2888,125.2888,125.2888,125.2888,0.0
2024-12-26 10:05:00,126.55,126.55,126.55,126.55,100.0,125.4077,125.4077,125.4077,125.4077,100.0
2024-12-26 10:10:00,126.46,126.46,126.46,126.46,100.0,125.3186,125.3186,125.3186,125.3186,100.0
2024-12-26 10:15:00,126.46,126.46,126.46,126.46,0.0,125.3186,125.3186,125.3186,125.3186,0.0
2024-12-26 10:20:00,126.55,126.55,126.53,126.53,200.0,125.4077,125.4077,125.3879,125.3879,200.0
2024-12-26 10:25:00,126.66,126.66,126.66,126.66,100.0,125.5168,125.5168,125.5168,125.5168,100.0
2024-12-26 10:30:00,126.66,126.66,126.66,126.66,0.0,125.5168,125.5168,125.5168,125.5168,0.0
2024-12-26 10:35:00,126.66,126.66,126.66,126.66,0.0,125.5168,125.5168,125.5168,125.5168,0.0
2024-12-26 10:40:00,126.37,126.37,126.37,126.37,100.0,125.2294,125.2294,125.2294,125.2294,100.0
2024-12-26 10:45:00,126.3,126.34,126.3,126.34,398.0,125.16,125.1996,125.16,125.1996,398.0
2024-12-26 10:50:00,126.34,126.34,126.34,126.34,0.0,125.1996,125.1996,125.1996,125.1996,0.0
2024-12-26 10:55:00,126.38,126.42,126.38,126.42,202.0,125.2393,125.2789,125.2393,125.2789,202.0
2024-12-26 11:00:00,126.42,126.42,126.42,126.42,0.0,125.2789,125.2789,125.2789,125.2789,0.0
2024-12-26 11:05:00,126.42,126.42,126.42,126.42,0.0,125.2789,125.2789,125.2789,125.2789,0.0
2024-12-26 11:10:00,126.42,126.42,126.42,126.42,0.0,125.2789,125.2789,125.2789,125.2789,0.0
2024-12-26 11:15:00,126.53,126.53,126.53,126.53,200.0,125.3879,125.3879,125.3879,125.3879,200.0
2024-12-26 11:20:00,126.44,126.44,126.41,126.41,200.0,125.2987,125.2987,125.269,125.269,200.0
2024-12-26 11:25:00,126.41,126.41,126.41,126.41,0.0,125.269,125.269,125.269,125.269,0.0
2024-12-26 11:30:00,126.41,126.41,126.41,126.41,0.0,125.269,125.269,125.269,125.269,0.0
2024-12-26 11:35:00,126.41,126.41,126.41,126.41,0.0,125.269,125.269,125.269,125.269,0.0
2024-12-26 11:40:00,126.33,126.33,126.33,126.33,100.0,125.1897,125.1897,125.1897,125.1897,100.0
2024-12-26 11:45:00,126.33,126.33,126.33,126.33,0.0,125.1897,125.1897,125.1897,125.1897,0.0
2024-12-26 11:50:00,126.33,126.39,126.33,126.38,383.0,125.1897,125.2492,125.1897,125.2393,383.0
2024-12-26 11:55:00,126.45,126.45,126.45,126.45,200.0,125.3086,125.3086,125.3086,125.3086,200.0
2024-12-26 12:00:00,126.45,126.45,126.45,126.45,0.0,125.3086,125.3086,125.3086,125.3086,0.0
2024-12-26 12:05:00,126.45,126.45,126.45,126.45,0.0,125.3086,125.3086,125.3086,125.3086,0.0
2024-12-26 12:10:00,126.45,126.45,126.45,126.45,0.0,125.3086,125.3086,125.3086,125.3086,0.0
2024-12-26 12:15:00,126.49,126.49,126.49,126.49,100.0,125.3483,125.3483,125.3483,125.3483,100.0
2024-12-26 12:20:00,126.66,126.66,126.66,126.66,100.0,125.5168,125.5168,125.5168,125.5168,100.0
2024-12-26 12:25:00,126.67,126.67,126.67,126.67,100.0,125.5267,125.5267,125.5267,125.5267,100.0
2024-12-26 12:30:00,126.62,126.69,126.62,126.69,300.0,125.4771,125.5465,125.4771,125.5465,300.0
2024-12-26 12:35:00,126.69,126.69,126.69,126.69,0.0,125.5465,125.5465,125.5465,125.5465,0.0
2024-12-26 12:40:00,126.69,126.69,126.69,126.69,0.0,125.5465,125.5465,125.5465,125.5465,0.0
2024-12-26 12:45:00,126.63,126.63,126.63,126.63,100.0,125.487,125.487,125.487,125.487,100.0
2024-12-26 12:50:00,126.63,126.63,126.63,126.63,0.0,125.487,125.487,125.487,125.487,0.0
2024-12-26 12:55:00,126.63,126.63,126.63,126.63,0.0,125.487,125.487,125.487,125.487,0.0
2024-12-26 13:00:00,126.43,126.43,126.43,126.43,100.0,125.2888,125.2888,125.2888,125.2888,100.0
2024-12-26 13:05:00,126.43,126.43,126.43,126.43,0.0,125.2888,125.2888,125.2888,125.2888,0.0
2024-12-26 13:10:00,126.43,126.43,126.43,126.43,0.0,125.2888,125.2888,125.2888,125.2888,0.0
2024-12-26 13:15:00,126.43,126.43,126.43,126.43,0.0,125.2888,125.2888,125.2888,125.2888,0.0
2024-12-26 13:20:00,126.43,126.43,126.43,126.43,0.0,125.2888,125.2888,125.2888,125.2888,0.0
2024-12-26 13:25:00,126.43,126.43,126.43,126.43,0.0,125.2888,125.2888,125.2888,125.2888,0.0
2024-12-26 13:30:00,126.5,126.5,126.5,126.5,100.0,125.3582,125.3582,125.3582,125.3582,100.0
2024-12-26 13:35:00,126.54,126.54,126.54,126.54,100.0,125.3978,125.3978,125.3978,125.3978,100.0
2024-12-26 13:40:00,126.54,126.54,126.54,126.54,0.0,125.3978,125.3978,125.3978,125.3978,0.0
2024-12-26 13:45:00,126.54,126.54,126.54,126.54,0.0,125.3978,125.3978,125.3978,125.3978,0.0
2024-12-26 13:50:00,126.62,126.62,126.62,126.62,100.0,125.4771,125.4771,125.4771,125.4771,100.0
2024-12-26 13:55:00,126.62,126.62,126.62,126.62,0.0,125.4771,125.4771,125.4771,125.4771,0.0
2024-12-26 14:00:00,126.62,126.62,126.62,126.62,0.0,125.4771,125.4771,125.4771,125.4771,0.0
2024-12-26 14:05:00,126.62,126.62,126.49,126.5,367.0,125.4771,125.4771,125.3483,125.3582,367.0
2024-12-26 14:10:00,126.5,126.5,126.5,126.5,0.0,125.3582,125.3582,125.3582,125.3582,0.0
2024-12-26 14:15:00,126.43,126.43,126.43,126.43,100.0,125.2888,125.2888,125.2888,125.2888,100.0
2024-12-26 14:20:00,126.46,126.55,126.46,126.55,300.0,125.3186,125.4077,125.3186,125.4077,300.0
2024-12-26 14:25:00,126.53,126.53,126.42,126.42,200.0,125.3879,125.3879,125.2789,125.2789,200.0
2024-12-26 14:30:00,126.42,126.42,126.42,126.42,0.0,125.2789,125.2789,125.2789,125.2789,0.0
2024-12-26 14:35:00,126.42,126.42,126.42,126.42,0.0,125.2789,125.2789,125.2789,125.2789,0.0
2024-12-26 14:40:00,126.42,126.42,126.42,126.42,0.0,125.2789,125.2789,125.2789,125.2789,0.0
2024-12-26 14:45:00,126.42,126.42,126.42,126.42,0.0,125.2789,125.2789,125.2789,125.2789,0.0
2024-12-26 14:50:00,126.34,126.34,126.34,126.34,100.0,125.1996,125.1996,125.1996,125.1996,100.0
2024-12-26 14:55:00,126.38,126.39,126.38,126.39,200.0,125.2393,125.2492,125.2393,125.2492,200.0
2024-12-26 15:00:00,126.39,126.39,126.39,126.39,0.0,125.2492,125.2492,125.2492,125.2492,0.0
2024-12-26 15:05:00,126.4,126.4,126.4,126.4,100.0,125.2591,125.2591,125.2591,125.2591,100.0
2024-12-26 15:10:00,126.35,126.36,126.35,126.36,400.0,125.2096,125.2195,125.2096,125.2195,400.0
2024-12-26 15:15:00,126.3,126.3,126.23,126.27,600.0,125.16,125.16,125.0906,125.1303,600.0
2024-12-26 15:20:00,126.27,126.27,126.27,126.27,0.0,125.1303,125.1303,125.1303,125.1303,0.0
2024-12-26 15:25:00,126.33,126.35,126.3,126.33,500.0,125.1897,125.2096,125.16,125.1897,500.0
2024-12-26 15:30:00,126.21,126.31,126.21,126.31,518.0,125.0708,125.1699,125.0708,125.1699,518.0
2024-12-26 15:35:00,126.2,126.31,126.2,126.31,402.0,125.0609,125.1699,125.0609,125.1699,402.0
2024-12-26 15:40:00,126.34,126.34,126.27,126.27,400.0,125.1996,125.1996,125.1303,125.1303,400.0
2024-12-26 15:45:00,126.35,126.4,126.35,126.39,900.0,125.2096,125.2591,125.2096,125.2492,900.0
2024-12-26 15:50:00,126.33,126.33,126.23,126.31,1664.0,125.1897,125.1897,125.0906,125.1699,1664.0
2024-12-26 15:55:00,126.34,126.52,126.33,126.39,1900.0,125.1996,125.378,125.1897,125.2492,1900.0
2024-12-27 09:30:00,125.22,125.94,125.22,125.94,400.0,124.0898,124.8033,124.0898,124.8033,400.0
2024-12-27 09:35:00,125.94,125.94,125.94,125.94,0.0,124.8033,124.8033,124.8033,124.8033,0.0
2024-12-27 09:40:00,125.97,125.97,125.97,125.97,200.0,124.833,124.833,124.833,124.833,200.0
2024-12-27 09:45:00,126.11,126.11,126.11,126.11,100.0,124.9717,124.9717,124.9717,124.9717,100.0
2024-12-27 09:50:00,126.12,126.12,126.12,126.12,138.0,124.9816,124.9816,124.9816,124.9816,138.0
2024-12-27 09:55:00,126.19,126.29,126.19,126.29,258.0,125.051,125.1501,125.051,125.1501,258.0
2024-12-27 10:00:00,126.27,126.27,126.27,126.27,100.0,125.1303,125.1303,125.1303,125.1303,100.0
2024-12-27 10:05:00,126.27,126.27,126.27,126.27,0.0,125.1303,125.1303,125.1303,125.1303,0.0
2024-12-27 10:10:00,126.27,126.27,126.27,126.27,0.0,125.1303,125.1303,125.1303,125.1303,0.0
2024-12-27 10:15:00,126.08,126.08,126.08,126.08,100.0,124.942,124.942,124.942,124.942,100.0
2024-12-27 10:20:00,126.27,126.27,126.27,126.27,100.0,125.1303,125.1303,125.1303,125.1303,100.0
2024-12-27 10:25:00,126.12,126.12,126.12,126.12,100.0,124.9816,124.9816,124.9816,124.9816,100.0
2024-12-27 10:30:00,126.12,126.12,126.12,126.12,0.0,124.9816,124.9816,124.9816,124.9816,0.0
2024-12-27 10:35:00,126.11,126.12,126.08,126.08,300.0,124.9717,124.9816,124.942,124.942,300.0
2024-12-27 10:40:00,126.08,126.08,126.08,126.08,0.0,124.942,124.942,124.942,124.942,0.0
2024-12-27 10:45:00,126.08,126.08,126.08,126.08,0.0,124.942,124.942,124.942,124.942,0.0
2024-12-27 10:50:00,126.08,126.08,126.08,126.08,0.0,124.942,124.942,124.942,124.942,0.0
2024-12-27 10:55:00,126.35,126.37,126.35,126.37,200.0,125.2096,125.2294,125.2096,125.2294,200.0
2024-12-27 11:00:00,126.13,126.17,126.12,126.12,400.0,124.9915,125.0312,124.9816,124.9816,400.0
2024-12-27 11:05:00,126.06,126.06,125.89,125.89,200.0,124.9222,124.9222,124.7537,124.7537,200.0
2024-12-27 11:10:00,125.92,125.92,125.92,125.92,100.0,124.7834,124.7834,124.7834,124.7834,100.0
2024-12-27 11:15:00,125.73,125.74,125.57,125.57,400.0,124.5951,124.6051,124.4366,124.4366,400.0
2024-12-27 11:20:00,125.51,125.51,125.51,125.51,200.0,124.3771,124.3771,124.3771,124.3771,200.0
2024-12-27 11:25:00,125.62,125.86,125.62,125.86,200.0,124.4861,124.724,124.4861,124.724,200.0
2024-12-27 11:30:00,125.86,125.86,125.86,125.86,0.0,124.724,124.724,124.724,124.724,0.0
2024-12-27 11:35:00,125.78,125.8,125.78,125.8,400.0,124.6447,124.6645,124.6447,124.6645,400.0
2024-12-27 11:40:00,125.72,125.72,125.6,125.6,300.0,124.5852,124.5852,124.4663,124.4663,300.0
2024-12-27 11:45:00,125.55,125.55,125.55,125.55,200.0,124.4168,124.4168,124.4168,124.4168,200.0
2024-12-27 11:50:00,125.55,125.55,125.55,125.55,0.0,124.4168,124.4168,124.4168,124.4168,0.0
2024-12-27 11:55:00,125.34,125.34,125.31,125.31,200.0,124.2087,124.2087,124.1789,124.1789,200.0
2024-12-27 12:00:00,125.31,125.31,125.31,125.31,0.0,124.1789,124.1789,124.1789,124.1789,0.0
2024-12-27 12:05:00,125.2,125.2,125.2,125.2,200.0,124.0699,124.0699,124.0699,124.0699,200.0
2024-12-27 12:10:00,125.15,125.15,125.15,125.15,100.0,124.0204,124.0204,124.0204,124.0204,100.0
2024-12-27 12:15:00,125.15,125.15,125.15,125.15,0.0,124.0204,124.0204,124.0204,124.0204,0.0
2024-12-27 12:20:00,125.15,125.15,125.15,125.15,0.0,124.0204,124.0204,124.0204,124.0204,0.0
2024-12-27 12:25:00,125.4,125.4,125.3,125.3,200.0,124.2681,124.2681,124.169,124.169,200.0
2024-12-27 12:30:00,125.33,125.33,125.33,125.33,200.0,124.1988,124.1988,124.1988,124.1988,200.0
2024-12-27 12:35:00,125.33,125.33,125.33,125.33,0.0,124.1988,124.1988,124.1988,124.1988,0.0
2024-12-27 12:40:00,125.19,125.19,125.19,125.19,120.0,124.06,124.06,124.06,124.06,120.0
2024-12-27 12:45:00,125.19,125.19,125.19,125.19,0.0,124.06,124.06,124.06,124.06,0.0
2024-12-27 12:50:00,125.15,125.15,125.15,125.15,100.0,124.0204,124.0204,124.0204,124.0204,100.0
2024-12-27 12:55:00,125.15,125.15,125.15,125.15,0.0,124.0204,124.0204,124.0204,124.0204,0.0
2024-12-27 13:00:00,125.33,125.33,125.33,125.33,100.0,124.1988,124.1988,124.1988,124.1988,100.0
2024-12-27 13:05:00,125.33,125.33,125.33,125.33,0.0,124.1988,124.1988,124.1988,124.1988,0.0
2024-12-27 13:10:00,125.27,125.27,125.27,125.27,100.0,124.1393,124.1393,124.1393,124.1393,100.0
2024-12-27 13:15:00,125.32,125.32,125.32,125.32,100.0,124.1888,124.1888,124.1888,124.1888,100.0
2024-12-27 13:20:00,125.29,125.29,125.21,125.21,218.0,124.1591,124.1591,124.0798,124.0798,218.0
2024-12-27 13:25:00,125.28,125.3,125.28,125.3,200.0,124.1492,124.169,124.1492,124.169,200.0
2024-12-27 13:30:00,125.25,125.27,125.25,125.27,200.0,124.1195,124.1393,124.1195,124.1393,200.0
2024-12-27 13:35:00,125.21,125.21,125.17,125.21,300.0,124.0798,124.0798,124.0402,124.0798,300.0
2024-12-27 13:40:00,125.2,125.22,125.2,125.22,200.0,124.0699,124.0898,124.0699,124.0898,200.0
2024-12-27 13:45:00,124.96,124.96,124.96,124.96,100.0,123.8321,123.8321,123.8321,123.8321,100.0
2024-12-27 13:50:00,124.96,124.96,124.96,124.96,0.0,123.8321,123.8321,123.8321,123.8321,0.0
2024-12-27 13:55:00,124.81,124.81,124.81,124.81,250.0,123.6835,123.6835,123.6835,123.6835,250.0
2024-12-27 14:00:00,124.81,124.81,124.81,124.81,0.0,123.6835,123.6835,123.6835,123.6835,0.0
2024-12-27 14:05:00,125.08,125.08,125.01,125.01,300.0,123.951,123.951,123.8816,123.8816,300.0
2024-12-27 14:10:00,125.17,125.17,125.17,125.17,100.0,124.0402,124.0402,124.0402,124.0402,100.0
2024-12-27 14:15:00,125.21,125.21,125.21,125.21,100.0,124.0798,124.0798,124.0798,124.0798,100.0
2024-12-27 14:20:00,125.11,125.17,125.11,125.17,200.0,123.9807,124.0402,123.9807,124.0402,200.0
2024-12-27 14:25:00,125.15,125.16,125.15,125.16,200.0,124.0204,124.0303,124.0204,124.0303,200.0
2024-12-27 14:30:00,125.1,125.1,125.1,125.1,100.0,123.9708,123.9708,123.9708,123.9708,100.0
2024-12-27 14:35:00,125.07,125.1,125.07,125.1,200.0,123.9411,123.9708,123.9411,123.9708,200.0
2024-12-27 14:40:00,125.21,125.21,125.2,125.2,200.0,124.0798,124.0798,124.0699,124.0699,200.0
2024-12-27 14:45:00,125.26,125.26,125.26,125.26,100.0,124.1294,124.1294,124.1294,124.1294,100.0
2024-12-27 14:50:00,125.2,125.2,125.2,125.2,200.0,124.0699,124.0699,124.0699,124.0699,200.0
2024-12-27 14:55:00,125.29,125.37,125.29,125.37,200.0,124.1591,124.2384,124.1591,124.2384,200.0
2024-12-27 15:00:00,125.21,125.32,125.21,125.32,200.0,124.0798,124.1888,124.0798,124.1888,200.0
2024-12-27 15:05:00,125.12,125.12,125.09,125.09,400.0,123.9907,123.9907,123.9609,123.9609,400.0
2024-12-27 15:10:00,125.1,125.12,124.95,124.95,500.0,123.9708,123.9907,123.8222,123.8222,500.0
2024-12-27 15:15:00,124.91,124.93,124.91,124.93,400.0,123.7825,123.8024,123.7825,123.8024,400.0
2024-12-27 15:20:00,124.9,124.93,124.85,124.9,400.0,123.7726,123.8024,123.7231,123.7726,400.0
2024-12-27 15:25:00,124.98,125.02,124.98,125.02,350.0,123.8519,123.8916,123.8519,123.8916,350.0
2024-12-27 15:30:00,125.06,125.06,125.02,125.02,300.0,123.9312,123.9312,123.8916,123.8916,300.0
2024-12-27 15:35:00,124.96,124.97,124.96,124.97,300.0,123.8321,123.842,123.8321,123.842,300.0
2024-12-27 15:40:00,124.92,124.92,124.78,124.78,600.0,123.7925,123.7925,123.6537,123.6537,600.0
2024-12-27 15:45:00,124.86,125.0,124.85,124.99,905.0,123.733,123.8717,123.7231,123.8618,905.0
2024-12-27 15:50:00,125.21,125.35,125.17,125.22,914.0,124.0798,124.2186,124.0402,124.0898,914.0
2024-12-27 15:55:00,125.16,125.17,124.98,125.04,7050.0,124.0303,124.0402,123.8519,123.9114,7050.0
2024-12-30 09:30:00,124.7,124.7,124.32,124.55,300.0,123.5744,123.5744,123.1979,123.4258,300.0
2024-12-30 09:35:00,124.59,124.59,124.35,124.35,300.0,123.4654,123.4654,123.2276,123.2276,300.0
2024-12-30 09:40:00,124.33,124.35,124.23,124.35,680.0,123.2078,123.2276,123.1087,123.2276,680.0
2024-12-30 09:45:00,124.25,124.25,124.05,124.05,869.0,123.1285,123.1285,122.9303,122.9303,869.0
2024-12-30 09:50:00,123.89,123.99,123.89,123.99,200.0,122.7718,122.8709,122.7718,122.8709,200.0
2024-12-30 09:55:00,123.99,123.99,123.99,123.99,0.0,122.8709,122.8709,122.8709,122.8709,0.0
2024-12-30 10:00:00,123.99,123.99,123.99,123.99,0.0,122.8709,122.8709,122.8709,122.8709,0.0
2024-12-30 10:05:00,123.99,123.99,123.99,123.99,0.0,122.8709,122.8709,122.8709,122.8709,0.0
2024-12-30 10:10:00,123.99,123.99,123.99,123.99,0.0,122.8709,122.8709,122.8709,122.8709,0.0
2024-12-30 10:15:00,123.99,123.99,123.99,123.99,0.0,122.8709,122.8709,122.8709,122.8709,0.0
2024-12-30 10:20:00,123.74,123.74,123.74,123.74,100.0,122.6231,122.6231,122.6231,122.6231,100.0
2024-12-30 10:25:00,123.74,123.74,123.74,123.74,0.0,122.6231,122.6231,122.6231,122.6231,0.0
2024-12-30 10:30:00,123.98,123.98,123.98,123.98,100.0,122.8609,122.8609,122.8609,122.8609,100.0
2024-12-30 10:35:00,123.96,123.99,123.96,123.99,406.0,122.8411,122.8709,122.8411,122.8709,406.0
2024-12-30 10:40:00,124.04,124.04,123.98,123.98,500.0,122.9204,122.9204,122.8609,122.8609,500.0
2024-12-30 10:45:00,123.79,123.79,123.79,123.79,400.0,122.6727,122.6727,122.6727,122.6727,400.0
2024-12-30 10:50:00,123.79,123.79,123.79,123.79,0.0,122.6727,122.6727,122.6727,122.6727,0.0
2024-12-30 10:55:00,123.79,123.79,123.79,123.79,0.0,122.6727,122.6727,122.6727,122.6727,0.0
2024-12-30 11:00:00,123.84,123.84,123.84,123.84,100.0,122.7222,122.7222,122.7222,122.7222,100.0
2024-12-30 11:05:00,123.91,123.91,123.91,123.91,100.0,122.7916,122.7916,122.7916,122.7916,100.0
2024-12-30 11:10:00,123.91,123.91,123.91,123.91,0.0,122.7916,122.7916,122.7916,122.7916,0.0
2024-12-30 11:15:00,123.91,123.91,123.91,123.91,0.0,122.7916,122.7916,122.7916,122.7916,0.0
2024-12-30 11:20:00,123.91,123.91,123.91,123.91,0.0,122.7916,122.7916,122.7916,122.7916,0.0
2024-12-30 11:25:00,123.91,123.91,123.91,123.91,0.0,122.7916,122.7916,122.7916,122.7916,0.0
2024-12-30 11:30:00,123.91,123.91,123.91,123.91,0.0,122.7916,122.7916,122.7916,122.7916,0.0
2024-12-30 11:35:00,124.45,124.45,124.43,124.43,200.0,123.3267,123.3267,123.3069,123.3069,200.0
2024-12-30 11:40:00,124.43,124.43,124.43,124.43,0.0,123.3069,123.3069,123.3069,123.3069,0.0
2024-12-30 11:45:00,124.43,124.43,124.43,124.43,0.0,123.3069,123.3069,123.3069,123.3069,0.0
2024-12-30 11:50:00,124.23,124.23,124.23,124.23,100.0,123.1087,123.1087,123.1087,123.1087,100.0
2024-12-30 11:55:00,124.23,124.23,124.23,124.23,0.0,123.1087,123.1087,123.1087,123.1087,0.0
2024-12-30 12:00:00,124.35,124.35,124.35,124.35,100.0,123.2276,123.2276,123.2276,123.2276,100.0
2024-12-30 12:05:00,124.35,124.35,124.35,124.35,0.0,123.2276,123.2276,123.2276,123.2276,0.0
2024-12-30 12:10:00,124.35,124.35,124.35,124.35,0.0,123.2276,123.2276,123.2276,123.2276,0.0
2024-12-30 12:15:00,124.35,124.35,124.35,124.35,0.0,123.2276,123.2276,123.2276,123.2276,0.0
2024-12-30 12:20:00,124.35,124.35,124.35,124.35,0.0,123.2276,123.2276,123.2276,123.2276,0.0
2024-12-30 12:25:00,124.55,124.55,124.55,124.55,100.0,123.4258,123.4258,123.4258,123.4258,100.0
2024-12-30 12:30:00,124.41,124.5,124.41,124.5,358.0,123.2871,123.3762,123.2871,123.3762,358.0
2024-12-30 12:35:00,124.44,124.44,124.44,124.44,100.0,123.3168,123.3168,123.3168,123.3168,100.0
2024-12-30 12:40:00,124.44,124.44,124.44,124.44,0.0,123.3168,123.3168,123.3168,123.3168,0.0
2024-12-30 12:45:00,124.44,124.44,124.44,124.44,0.0,123.3168,123.3168,123.3168,123.3168,0.0
2024-12-30 12:50:00,124.44,124.44,124.44,124.44,0.0,123.3168,123.3168,123.3168,123.3168,0.0
2024-12-30 12:55:00,124.44,124.44,124.44,124.44,0.0,123.3168,123.3168,123.3168,123.3168,0.0
2024-12-30 13:00:00,124.44,124.44,124.44,124.44,0.0,123.3168,123.3168,123.3168,123.3168,0.0
2024-12-30 13:05:00,124.28,124.28,124.28,124.28,100.0,123.1582,123.1582,123.1582,123.1582,100.0
2024-12-30 13:10:00,124.28,124.28,124.28,124.28,0.0,123.1582,123.1582,123.1582,123.1582,0.0
2024-12-30 13:15:00,124.46,124.46,124.46,124.46,100.0,123.3366,123.3366,123.3366,123.3366,100.0
2024-12-30 13:20:00,124.46,124.46,124.46,124.46,0.0,123.3366,123.3366,123.3366,123.3366,0.0
2024-12-30 13:25:00,124.46,124.46,124.46,124.46,0.0,123.3366,123.3366,123.3366,123.3366,0.0
2024-12-30 13:30:00,124.45,124.45,124.45,124.45,100.0,123.3267,123.3267,123.3267,123.3267,100.0
2024-12-30 13:35:00,124.45,124.45,124.45,124.45,0.0,123.3267,123.3267,123.3267,123.3267,0.0
2024-12-30 13:40:00,124.45,124.45,124.45,124.45,0.0,123.3267,123.3267,123.3267,123.3267,0.0
2024-12-30 13:45:00,124.45,124.45,124.45,124.45,0.0,123.3267,123.3267,123.3267,123.3267,0.0
2024-12-30 13:50:00,124.45,124.45,124.45,124.45,0.0,123.3267,123.3267,123.3267,123.3267,0.0
2024-12-30 13:55:00,124.45,124.45,124.45,124.45,0.0,123.3267,123.3267,123.3267,123.3267,0.0
2024-12-30 14:00:00,124.45,124.45,124.45,124.45,0.0,123.3267,123.3267,123.3267,123.3267,0.0
2024-12-30 14:05:00,124.45,124.45,124.45,124.45,0.0,123.3267,123.3267,123.3267,123.3267,0.0
2024-12-30 14:10:00,124.45,124.45,124.45,124.45,0.0,123.3267,123.3267,123.3267,123.3267,0.0
2024-12-30 14:15:00,124.36,124.36,124.36,124.36,300.0,123.2375,123.2375,123.2375,123.2375,300.0
2024-12-30 14:20:00,124.36,124.36,124.36,124.36,0.0,123.2375,123.2375,123.2375,123.2375,0.0
2024-12-30 14:25:00,124.36,124.36,124.36,124.36,0.0,123.2375,123.2375,123.2375,123.2375,0.0
2024-12-30 14:30:00,124.36,124.36,124.36,124.36,0.0,123.2375,123.2375,123.2375,123.2375,0.0
2024-12-30 14:35:00,124.36,124.36,124.36,124.36,0.0,123.2375,123.2375,123.2375,123.2375,0.0
2024-12-30 14:40:00,124.36,124.36,124.36,124.36,0.0,123.2375,123.2375,123.2375,123.2375,0.0
2024-12-30 14:45:00,124.36,124.36,124.36,124.36,0.0,123.2375,123.2375,123.2375,123.2375,0.0
2024-12-30 14:50:00,124.45,124.45,124.45,124.45,100.0,123.3267,123.3267,123.3267,123.3267,100.0
2024-12-30 14:55:00,124.57,124.57,124.57,124.57,100.0,123.4456,123.4456,123.4456,123.4456,100.0
2024-12-30 15:00:00,124.41,124.41,124.37,124.37,500.0,123.2871,123.2871,123.2474,123.2474,500.0
2024-12-30 15:05:00,124.39,124.39,124.39,124.39,100.0,123.2672,123.2672,123.2672,123.2672,100.0
2024-12-30 15:10:00,124.49,124.63,124.49,124.63,200.0,123.3663,123.5051,123.3663,123.5051,200.0
2024-12-30 15:15:00,124.63,124.63,124.63,124.63,0.0,123.5051,123.5051,123.5051,123.5051,0.0
2024-12-30 15:20:00,124.59,124.7,124.59,124.7,448.0,123.4654,123.5744,123.4654,123.5744,448.0
2024-12-30 15:25:00,124.52,124.52,124.52,124.52,100.0,123.3961,123.3961,123.3961,123.3961,100.0
2024-12-30 15:30:00,124.48,124.56,124.48,124.5,400.0,123.3564,123.4357,123.3564,123.3762,400.0
2024-12-30 15:35:00,124.66,124.69,124.62,124.69,500.0,123.5348,123.5645,123.4952,123.5645,500.0
2024-12-30 15:40:00,124.71,124.9,124.71,124.9,300.0,123.5844,123.7726,123.5844,123.7726,300.0
2024-12-30 15:45:00,124.99,125.02,124.99,125.02,200.0,123.8618,123.8916,123.8618,123.8916,200.0
2024-12-30 15:50:00,125.06,125.19,125.06,125.06,600.0,123.9312,124.06,123.9312,123.9312,600.0
2024-12-30 15:55:00,125.04,125.05,124.84,124.86,5951.0,123.9114,123.9213,123.7132,123.733,5951.0
2024-12-31 09:30:00,125.94,125.94,125.67,125.69,438.0,124.8033,124.8033,124.5357,124.5555,438.0
2024-12-31 09:35:00,125.69,125.69,125.69,125.69,0.0,124.5555,124.5555,124.5555,124.5555,0.0
2024-12-31 09:40:00,125.79,125.79,125.79,125.79,100.0,124.6546,124.6546,124.6546,124.6546,100.0
2024-12-31 09:45:00,125.97,125.97,125.76,125.76,260.0,124.833,124.833,124.6249,124.6249,260.0
2024-12-31 09:50:00,125.69,125.69,125.53,125.53,300.0,124.5555,124.5555,124.397,124.397,300.0
2024-12-31 09:55:00,125.53,125.53,125.53,125.53,0.0,124.397,124.397,124.397,124.397,0.0
2024-12-31 10:00:00,125.53,125.53,125.53,125.53,0.0,124.397,124.397,124.397,124.397,0.0
2024-12-31 10:05:00,125.63,125.63,125.58,125.58,200.0,124.496,124.496,124.4465,124.4465,200.0
2024-12-31 10:10:00,125.58,125.58,125.58,125.58,0.0,124.4465,124.4465,124.4465,124.4465,0.0
2024-12-31 10:15:00,125.58,125.58,125.58,125.58,0.0,124.4465,124.4465,124.4465,124.4465,0.0
2024-12-31 10:20:00,125.77,125.77,125.77,125.77,200.0,124.6348,124.6348,124.6348,124.6348,200.0
2024-12-31 10:25:00,125.83,125.83,125.77,125.77,400.0,124.6942,124.6942,124.6348,124.6348,400.0
2024-12-31 10:30:00,125.77,125.77,125.77,125.77,0.0,124.6348,124.6348,124.6348,124.6348,0.0
2024-12-31 10:35:00,125.52,125.77,125.52,125.77,400.0,124.387,124.6348,124.387,124.6348,400.0
2024-12-31 10:40:00,125.77,125.77,125.77,125.77,0.0,124.6348,124.6348,124.6348,124.6348,0.0
2024-12-31 10:45:00,125.38,125.39,125.38,125.39,200.0,124.2483,124.2582,124.2483,124.2582,200.0
2024-12-31 10:50:00,125.49,125.51,125.49,125.51,200.0,124.3573,124.3771,124.3573,124.3771,200.0
2024-12-31 10:55:00,125.57,125.67,125.57,125.59,1200.0,124.4366,124.5357,124.4366,124.4564,1200.0
2024-12-31 11:00:00,125.59,125.59,125.59,125.59,0.0,124.4564,124.4564,124.4564,124.4564,0.0
2024-12-31 11:05:00,125.54,125.54,125.54,125.54,100.0,124.4069,124.4069,124.4069,124.4069,100.0
2024-12-31 11:10:00,125.61,125.61,125.61,125.61,200.0,124.4762,124.4762,124.4762,124.4762,200.0
2024-12-31 11:15:00,125.69,125.71,125.66,125.66,400.0,124.5555,124.5753,124.5258,124.5258,400.0
2024-12-31 11:20:00,125.51,125.51,125.51,125.51,100.0,124.3771,124.3771,124.3771,124.3771,100.0
2024-12-31 11:25:00,125.51,125.51,125.51,125.51,0.0,124.3771,124.3771,124.3771,124.3771,0.0
2024-12-31 11:30:00,125.79,125.79,125.79,125.79,100.0,124.6546,124.6546,124.6546,124.6546,100.0
2024-12-31 11:35:00,125.63,125.63,125.63,125.63,100.0,124.496,124.496,124.496,124.496,100.0
2024-12-31 11:40:00,125.63,125.63,125.63,125.63,0.0,124.496,124.496,124.496,124.496,0.0
2024-12-31 11:45:00,125.58,125.58,125.58,125.58,100.0,124.4465,124.4465,124.4465,124.4465,100.0
2024-12-31 11:50:00,125.5,125.51,125.5,125.51,200.0,124.3672,124.3771,124.3672,124.3771,200.0
2024-12-31 11:55:00,125.51,125.51,125.51,125.51,0.0,124.3771,124.3771,124.3771,124.3771,0.0
2024-12-31 12:00:00,125.36,125.41,125.36,125.41,300.0,124.2285,124.278,124.2285,124.278,300.0
2024-12-31 12:05:00,125.46,125.46,125.46,125.46,162.0,124.3276,124.3276,124.3276,124.3276,162.0
2024-12-31 12:10:00,125.46,125.46,125.46,125.46,0.0,124.3276,124.3276,124.3276,124.3276,0.0
2024-12-31 12:15:00,125.46,125.46,125.46,125.46,0.0,124.3276,124.3276,124.3276,124.3276,0.0
2024-12-31 12:20:00,125.46,125.46,125.46,125.46,0.0,124.3276,124.3276,124.3276,124.3276,0.0
2024-12-31 12:25:00,125.46,125.46,125.46,125.46,0.0,124.3276,124.3276,124.3276,124.3276,0.0
2024-12-31 12:30:00,125.46,125.46,125.46,125.46,0.0,124.3276,124.3276,124.3276,124.3276,0.0
2024-12-31 12:35:00,125.46,125.46,125.46,125.46,0.0,124.3276,124.3276,124.3276,124.3276,0.0
2024-12-31 12:40:00,125.04,125.04,125.04,125.04,200.0,123.9114,123.9114,123.9114,123.9114,200.0
2024-12-31 12:45:00,124.98,124.98,124.98,124.98,200.0,123.8519,123.8519,123.8519,123.8519,200.0
2024-12-31 12:50:00,124.99,125.05,124.99,125.05,300.0,123.8618,123.9213,123.8618,123.9213,300.0
2024-12-31 12:55:00,125.05,125.05,125.05,125.05,0.0,123.9213,123.9213,123.9213,123.9213,0.0
2024-12-31 13:00:00,125.05,125.05,125.05,125.05,0.0,123.9213,123.9213,123.9213,123.9213,0.0
2024-12-31 13:05:00,125.05,125.05,125.05,125.05,0.0,123.9213,123.9213,123.9213,123.9213,0.0
2024-12-31 13:10:00,125.05,125.05,125.05,125.05,0.0,123.9213,123.9213,123.9213,123.9213,0.0
2024-12-31 13:15:00,125.05,125.05,125.05,125.05,0.0,123.9213,123.9213,123.9213,123.9213,0.0
2024-12-31 13:20:00,124.83,124.83,124.83,124.83,100.0,123.7033,123.7033,123.7033,123.7033,100.0
2024-12-31 13:25:00,124.88,124.88,124.8,124.8,500.0,123.7528,123.7528,123.6735,123.6735,500.0
2024-12-31 13:30:00,124.79,124.87,124.79,124.87,300.0,123.6636,123.7429,123.6636,123.7429,300.0
2024-12-31 13:35:00,124.87,124.87,124.87,124.87,0.0,123.7429,123.7429,123.7429,123.7429,0.0
2024-12-31 13:40:00,124.87,124.87,124.87,124.87,0.0,123.7429,123.7429,123.7429,123.7429,0.0
2024-12-31 13:45:00,124.87,124.87,124.87,124.87,0.0,123.7429,123.7429,123.7429,123.7429,0.0
2024-12-31 13:50:00,125.18,125.18,125.18,125.18,100.0,124.0501,124.0501,124.0501,124.0501,100.0
2024-12-31 13:55:00,125.18,125.18,125.18,125.18,0.0,124.0501,124.0501,124.0501,124.0501,0.0
2024-12-31 14:00:00,125.09,125.09,125.09,125.09,100.0,123.9609,123.9609,123.9609,123.9609,100.0
2024-12-31 14:05:00,125.13,125.22,125.13,125.22,262.0,124.0006,124.0898,124.0006,124.0898,262.0
2024-12-31 14:10:00,125.42,125.42,125.42,125.42,100.0,124.2879,124.2879,124.2879,124.2879,100.0
2024-12-31 14:15:00,125.42,125.42,125.42,125.42,0.0,124.2879,124.2879,124.2879,124.2879,0.0
2024-12-31 14:20:00,125.28,125.33,125.27,125.3,1659.0,124.1492,124.1988,124.1393,124.169,1659.0
2024-12-31 14:25:00,125.32,125.4,125.3,125.33,850.0,124.1888,124.2681,124.169,124.1988,850.0
2024-12-31 14:30:00,125.37,125.38,125.35,125.35,760.0,124.2384,124.2483,124.2186,124.2186,760.0
2024-12-31 14:35:00,125.26,125.41,125.25,125.39,600.0,124.1294,124.278,124.1195,124.2582,600.0
2024-12-31 14:40:00,125.44,125.44,125.22,125.22,1907.0,124.3078,124.3078,124.0898,124.0898,1907.0
2024-12-31 14:45:00,125.26,125.26,125.26,125.26,100.0,124.1294,124.1294,124.1294,124.1294,100.0
2024-12-31 14:50:00,125.38,125.49,125.38,125.46,467.0,124.2483,124.3573,124.2483,124.3276,467.0
2024-12-31 14:55:00,125.46,125.59,125.46,125.57,465.0,124.3276,124.4564,124.3276,124.4366,465.0
2024-12-31 15:00:00,125.63,125.63,125.57,125.57,400.0,124.496,124.496,124.4366,124.4366,400.0
2024-12-31 15:05:00,125.51,125.54,125.51,125.54,467.0,124.3771,124.4069,124.3771,124.4069,467.0
2024-12-31 15:10:00,125.53,125.53,125.53,125.53,100.0,124.397,124.397,124.397,124.397,100.0
2024-12-31 15:15:00,125.53,125.53,125.51,125.51,380.0,124.397,124.397,124.3771,124.3771,380.0
2024-12-31 15:20:00,125.52,125.68,125.51,125.63,800.0,124.387,124.5456,124.3771,124.496,800.0
2024-12-31 15:25:00,125.57,125.7,125.57,125.59,754.0,124.4366,124.5654,124.4366,124.4564,754.0
2024-12-31 15:30:00,125.62,125.62,125.56,125.56,600.0,124.4861,124.4861,124.4267,124.4267,600.0
2024-12-31 15:35:00,125.77,125.8,125.67,125.67,600.0,124.6348,124.6645,124.5357,124.5357,600.0
2024-12-31 15:40:00,125.58,125.64,125.58,125.59,800.0,124.4465,124.506,124.4465,124.4564,800.0
2024-12-31 15:45:00,125.59,125.8,125.59,125.78,1005.0,124.4564,124.6645,124.4564,124.6447,1005.0
2024-12-31 15:50:00,125.84,125.85,125.67,125.77,800.0,124.7042,124.7141,124.5357,124.6348,800.0
2024-12-31 15:55:00,125.68,126.04,125.55,125.99,9467.0,124.5456,124.9023,124.4168,124.8528,9467.0
2025-01-02 09:30:00,125.97,125.97,125.76,125.76,200.0,124.833,124.833,124.6249,124.6249,200.0
2025-01-02 09:35:00,126.06,126.08,125.45,125.45,700.0,124.9222,124.942,124.3177,124.3177,700.0
2025-01-02 09:40:00,125.45,125.45,125.41,125.41,200.0,124.3177,124.3177,124.278,124.278,200.0
2025-01-02 09:45:00,125.41,125.41,125.41,125.41,0.0,124.278,124.278,124.278,124.278,0.0
2025-01-02 09:50:00,124.86,124.86,124.86,124.86,300.0,123.733,123.733,123.733,123.733,300.0
2025-01-02 09:55:00,124.86,124.95,124.77,124.95,900.0,123.733,123.8222,123.6438,123.8222,900.0
2025-01-02 10:00:00,124.88,124.88,124.79,124.79,300.0,123.7528,123.7528,123.6636,123.6636,300.0
2025-01-02 10:05:00,124.79,124.79,124.79,124.79,0.0,123.6636,123.6636,123.6636,123.6636,0.0
2025-01-02 10:10:00,124.5,124.61,124.5,124.61,449.0,123.3762,123.4853,123.3762,123.4853,449.0
2025-01-02 10:15:00,124.48,124.59,124.48,124.59,509.0,123.3564,123.4654,123.3564,123.4654,509.0
2025-01-02 10:20:00,124.59,124.59,124.59,124.59,0.0,123.4654,123.4654,123.4654,123.4654,0.0
2025-01-02 10:25:00,124.73,124.73,124.73,124.73,100.0,123.6042,123.6042,123.6042,123.6042,100.0
2025-01-02 10:30:00,124.73,124.73,124.73,124.73,0.0,123.6042,123.6042,123.6042,123.6042,0.0
2025-01-02 10:35:00,124.44,124.44,124.44,124.44,188.0,123.3168,123.3168,123.3168,123.3168,188.0
2025-01-02 10:40:00,124.44,124.44,124.44,124.44,0.0,123.3168,123.3168,123.3168,123.3168,0.0
2025-01-02 10:45:00,124.44,124.44,124.44,124.44,0.0,123.3168,123.3168,123.3168,123.3168,0.0
2025-01-02 10:50:00,124.58,124.66,124.58,124.66,255.0,123.4555,123.5348,123.4555,123.5348,255.0
2025-01-02 10:55:00,124.52,124.52,124.38,124.38,200.0,123.3961,123.3961,123.2573,123.2573,200.0
2025-01-02 11:00:00,124.13,124.13,124.13,124.13,100.0,123.0096,123.0096,123.0096,123.0096,100.0
2025-01-02 11:05:00,123.97,124.04,123.97,124.04,408.0,122.851,122.9204,122.851,122.9204,408.0
2025-01-02 11:10:00,124.17,124.17,124.17,124.17,100.0,123.0492,123.0492,123.0492,123.0492,100.0
2025-01-02 11:15:00,124.17,124.17,124.17,124.17,0.0,123.0492,123.0492,123.0492,123.0492,0.0
2025-01-02 11:20:00,124.42,124.42,124.33,124.33,337.0,123.297,123.297,123.2078,123.2078,337.0
2025-01-02 11:25:00,124.55,124.55,124.55,124.55,100.0,123.4258,123.4258,123.4258,123.4258,100.0
2025-01-02 11:30:00,124.55,124.55,124.55,124.55,0.0,123.4258,123.4258,123.4258,123.4258,0.0
2025-01-02 11:35:00,124.55,124.55,124.55,124.55,0.0,123.4258,123.4258,123.4258,123.4258,0.0
2025-01-02 11:40:00,124.55,124.55,124.55,124.55,0.0,123.4258,123.4258,123.4258,123.4258,0.0
2025-01-02 11:45:00,124.55,124.55,124.55,124.55,0.0,123.4258,123.4258,123.4258,123.4258,0.0
2025-01-02 11:50:00,124.55,124.55,124.55,124.55,0.0,123.4258,123.4258,123.4258,123.4258,0.0
2025-01-02 11:55:00,124.55,124.55,124.55,124.55,0.0,123.4258,123.4258,123.4258,123.4258,0.0
2025-01-02 12:00:00,124.55,124.55,124.55,124.55,0.0,123.4258,123.4258,123.4258,123.4258,0.0
2025-01-02 12:05:00,124.75,124.75,124.75,124.75,100.0,123.624,123.624,123.624,123.624,100.0
2025-01-02 12:10:00,124.93,124.93,124.93,124.93,100.0,123.8024,123.8024,123.8024,123.8024,100.0
2025-01-02 12:15:00,124.72,124.76,124.72,124.76,400.0,123.5943,123.6339,123.5943,123.6339,400.0
2025-01-02 12:20:00,124.76,124.76,124.76,124.76,0.0,123.6339,123.6339,123.6339,123.6339,0.0
2025-01-02 12:25:00,124.38,124.38,124.29,124.29,345.0,123.2573,123.2573,123.1681,123.1681,345.0
2025-01-02 12:30:00,124.29,124.29,124.29,124.29,0.0,123.1681,123.1681,123.1681,123.1681,0.0
2025-01-02 12:35:00,123.94,123.94,123.94,123.94,223.0,122.8213,122.8213,122.8213,122.8213,223.0
2025-01-02 12:40:00,123.88,123.88,123.76,123.76,504.0,122.7618,122.7618,122.6429,122.6429,504.0
2025-01-02 12:45:00,124.15,124.15,124.09,124.09,234.0,123.0294,123.0294,122.9699,122.9699,234.0
2025-01-02 12:50:00,124.09,124.09,124.09,124.09,100.0,122.9699,122.9699,122.9699,122.9699,100.0
2025-01-02 12:55:00,124.29,124.29,124.29,124.29,505.0,123.1681,123.1681,123.1681,123.1681,505.0
2025-01-02 13:00:00,124.16,124.16,124.11,124.16,552.0,123.0393,123.0393,122.9898,123.0393,552.0
2025-01-02 13:05:00,124.16,124.22,124.16,124.17,620.0,123.0393,123.0988,123.0393,123.0492,620.0
2025-01-02 13:10:00,124.17,124.17,124.17,124.17,0.0,123.0492,123.0492,123.0492,123.0492,0.0
2025-01-02 13:15:00,124.17,124.17,124.17,124.17,0.0,123.0492,123.0492,123.0492,123.0492,0.0
2025-01-02 13:20:00,124.17,124.17,124.17,124.17,0.0,123.0492,123.0492,123.0492,123.0492,0.0
2025-01-02 13:25:00,124.17,124.17,124.17,124.17,0.0,123.0492,123.0492,123.0492,123.0492,0.0
2025-01-02 13:30:00,124.17,124.17,124.17,124.17,0.0,123.0492,123.0492,123.0492,123.0492,0.0
2025-01-02 13:35:00,124.17,124.17,124.17,124.17,0.0,123.0492,123.0492,123.0492,123.0492,0.0
2025-01-02 13:40:00,123.84,123.84,123.84,123.84,100.0,122.7222,122.7222,122.7222,122.7222,100.0
2025-01-02 13:45:00,123.97,123.97,123.97,123.97,100.0,122.851,122.851,122.851,122.851,100.0
2025-01-02 13:50:00,123.97,123.97,123.97,123.97,0.0,122.851,122.851,122.851,122.851,0.0
2025-01-02 13:55:00,123.97,123.97,123.97,123.97,0.0,122.851,122.851,122.851,122.851,0.0
2025-01-02 14:00:00,123.97,123.97,123.97,123.97,0.0,122.851,122.851,122.851,122.851,0.0
2025-01-02 14:05:00,123.73,123.73,123.73,123.73,100.0,122.6132,122.6132,122.6132,122.6132,100.0
2025-01-02 14:10:00,123.76,123.76,123.71,123.71,200.0,122.6429,122.6429,122.5934,122.5934,200.0
2025-01-02 14:15:00,123.71,123.71,123.71,123.71,0.0,122.5934,122.5934,122.5934,122.5934,0.0
2025-01-02 14:20:00,123.94,123.99,123.94,123.99,497.0,122.8213,122.8709,122.8213,122.8709,497.0
2025-01-02 14:25:00,123.99,123.99,123.99,123.99,0.0,122.8709,122.8709,122.8709,122.8709,0.0
2025-01-02 14:30:00,123.95,123.95,123.95,123.95,100.0,122.8312,122.8312,122.8312,122.8312,100.0
2025-01-02 14:35:00,123.95,123.95,123.95,123.95,0.0,122.8312,122.8312,122.8312,122.8312,0.0
2025-01-02 14:40:00,123.95,123.95,123.95,123.95,0.0,122.8312,122.8312,122.8312,122.8312,0.0
2025-01-02 14:45:00,123.95,123.95,123.95,123.95,0.0,122.8312,122.8312,122.8312,122.8312,0.0
2025-01-02 14:50:00,123.95,123.95,123.95,123.95,0.0,122.8312,122.8312,122.8312,122.8312,0.0
2025-01-02 14:55:00,123.9,123.9,123.9,123.9,363.0,122.7817,122.7817,122.7817,122.7817,363.0
2025-01-02 15:00:00,123.99,124.15,123.99,124.15,500.0,122.8709,123.0294,122.8709,123.0294,500.0
2025-01-02 15:05:00,124.15,124.15,124.15,124.15,0.0,123.0294,123.0294,123.0294,123.0294,0.0
2025-01-02 15:10:00,124.2,124.2,124.2,124.2,100.0,123.079,123.079,123.079,123.079,100.0
2025-01-02 15:15:00,124.19,124.23,124.19,124.23,200.0,123.069,123.1087,123.069,123.1087,200.0
2025-01-02 15:20:00,124.36,124.36,124.31,124.31,200.0,123.2375,123.2375,123.188,123.188,200.0
2025-01-02 15:25:00,124.38,124.38,124.37,124.37,300.0,123.2573,123.2573,123.2474,123.2474,300.0
2025-01-02 15:30:00,124.3,124.4,124.3,124.4,400.0,123.1781,123.2772,123.1781,123.2772,400.0
2025-01-02 15:35:00,124.15,124.15,124.15,124.15,100.0,123.0294,123.0294,123.0294,123.0294,100.0
2025-01-02 15:40:00,124.05,124.18,124.05,124.18,200.0,122.9303,123.0591,122.9303,123.0591,200.0
2025-01-02 15:45:00,124.15,124.15,123.94,123.97,500.0,123.0294,123.0294,122.8213,122.851,500.0
2025-01-02 15:50:00,124.26,124.33,124.18,124.25,700.0,123.1384,123.2078,123.0591,123.1285,700.0
2025-01-02 15:55:00,124.21,124.72,124.21,124.7,8910.0,123.0889,123.5943,123.0889,123.5744,8910.0
2025-01-03 09:35:00,124.92,124.92,124.92,124.92,100.0,123.7925,123.7925,123.7925,123.7925,100.0
2025-01-03 09:40:00,124.92,124.92,124.92,124.92,0.0,123.7925,123.7925,123.7925,123.7925,0.0
2025-01-03 09:45:00,124.52,124.88,124.52,124.88,635.0,123.3961,123.7528,123.3961,123.7528,635.0
2025-01-03 09:50:00,124.9,125.08,124.83,125.02,841.0,123.7726,123.951,123.7033,123.8916,841.0
2025-01-03 09:55:00,125.19,125.27,125.16,125.19,974.0,124.06,124.1393,124.0303,124.06,974.0
2025-01-03 10:00:00,125.39,125.39,125.26,125.31,1072.0,124.2582,124.2582,124.1294,124.1789,1072.0
2025-01-03 10:05:00,125.31,125.31,125.31,125.31,0.0,124.1789,124.1789,124.1789,124.1789,0.0
2025-01-03 10:10:00,125.49,125.5,125.49,125.5,200.0,124.3573,124.3672,124.3573,124.3672,200.0
2025-01-03 10:15:00,125.52,125.52,125.52,125.52,100.0,124.387,124.387,124.387,124.387,100.0
2025-01-03 10:20:00,125.52,125.52,125.52,125.52,0.0,124.387,124.387,124.387,124.387,0.0
2025-01-03 10:25:00,125.58,125.6,125.58,125.6,300.0,124.4465,124.4663,124.4465,124.4663,300.0
2025-01-03 10:30:00,125.53,125.53,125.53,125.53,100.0,124.397,124.397,124.397,124.397,100.0
2025-01-03 10:35:00,125.23,125.23,125.23,125.23,100.0,124.0997,124.0997,124.0997,124.0997,100.0
2025-01-03 10:40:00,125.34,125.34,125.34,125.34,100.0,124.2087,124.2087,124.2087,124.2087,100.0
2025-01-03 10:45:00,125.34,125.34,125.34,125.34,0.0,124.2087,124.2087,124.2087,124.2087,0.0
2025-01-03 10:50:00,125.34,125.34,125.34,125.34,0.0,124.2087,124.2087,124.2087,124.2087,0.0
2025-01-03 10:55:00,125.64,125.66,125.64,125.66,200.0,124.506,124.5258,124.506,124.5258,200.0
2025-01-03 11:00:00,125.71,125.71,125.71,125.71,200.0,124.5753,124.5753,124.5753,124.5753,200.0
2025-01-03 11:05:00,125.58,125.58,125.58,125.58,100.0,124.4465,124.4465,124.4465,124.4465,100.0
2025-01-03 11:10:00,125.7,125.73,125.7,125.73,300.0,124.5654,124.5951,124.5654,124.5951,300.0
2025-01-03 11:15:00,125.73,125.73,125.73,125.73,0.0,124.5951,124.5951,124.5951,124.5951,0.0
2025-01-03 11:20:00,125.68,125.69,125.64,125.64,300.0,124.5456,124.5555,124.506,124.506,300.0
2025-01-03 11:25:00,125.69,125.69,125.66,125.68,300.0,124.5555,124.5555,124.5258,124.5456,300.0
2025-01-03 11:30:00,125.82,125.82,125.8,125.8,300.0,124.6843,124.6843,124.6645,124.6645,300.0
2025-01-03 11:35:00,125.78,125.8,125.75,125.75,300.0,124.6447,124.6645,124.615,124.615,300.0
2025-01-03 11:40:00,125.78,125.78,125.78,125.78,100.0,124.6447,124.6447,124.6447,124.6447,100.0
2025-01-03 11:45:00,125.78,125.78,125.78,125.78,0.0,124.6447,124.6447,124.6447,124.6447,0.0
2025-01-03 11:50:00,125.77,125.77,125.77,125.77,100.0,124.6348,124.6348,124.6348,124.6348,100.0
2025-01-03 11:55:00,125.77,125.77,125.77,125.77,0.0,124.6348,124.6348,124.6348,124.6348,0.0
2025-01-03 12:00:00,125.77,125.77,125.77,125.77,0.0,124.6348,124.6348,124.6348,124.6348,0.0
2025-01-03 12:05:00,125.77,125.77,125.77,125.77,0.0,124.6348,124.6348,124.6348,124.6348,0.0
2025-01-03 12:10:00,125.81,125.81,125.81,125.81,100.0,124.6744,124.6744,124.6744,124.6744,100.0
2025-01-03 12:15:00,125.87,125.91,125.87,125.91,300.0,124.7339,124.7735,124.7339,124.7735,300.0
2025-01-03 12:20:00,125.91,125.91,125.91,125.91,0.0,124.7735,124.7735,124.7735,124.7735,0.0
2025-01-03 12:25:00,125.87,125.87,125.87,125.87,100.0,124.7339,124.7339,124.7339,124.7339,100.0
2025-01-03 12:30:00,125.86,125.89,125.86,125.89,300.0,124.724,124.7537,124.724,124.7537,300.0
2025-01-03 12:35:00,125.92,125.92,125.84,125.84,300.0,124.7834,124.7834,124.7042,124.7042,300.0
2025-01-03 12:40:00,125.86,125.86,125.86,125.86,100.0,124.724,124.724,124.724,124.724,100.0
2025-01-03 12:45:00,125.83,125.83,125.8,125.8,400.0,124.6942,124.6942,124.6645,124.6645,400.0
2025-01-03 12:50:00,125.86,125.86,125.86,125.86,390.0,124.724,124.724,124.724,124.724,390.0
2025-01-03 12:55:00,125.88,125.88,125.88,125.88,100.0,124.7438,124.7438,124.7438,124.7438,100.0
2025-01-03 13:00:00,125.87,125.87,125.87,125.87,200.0,124.7339,124.7339,124.7339,124.7339,200.0
2025-01-03 13:05:00,125.87,125.87,125.87,125.87,0.0,124.7339,124.7339,124.7339,124.7339,0.0
2025-01-03 13:10:00,125.87,125.87,125.87,125.87,0.0,124.7339,124.7339,124.7339,124.7339,0.0
2025-01-03 13:15:00,125.9,125.9,125.9,125.9,200.0,124.7636,124.7636,124.7636,124.7636,200.0
2025-01-03 13:20:00,125.9,125.9,125.9,125.9,100.0,124.7636,124.7636,124.7636,124.7636,100.0
2025-01-03 13:25:00,125.91,125.91,125.91,125.91,200.0,124.7735,124.7735,124.7735,124.7735,200.0
2025-01-03 13:30:00,125.97,126.14,125.97,126.14,326.0,124.833,125.0014,124.833,125.0014,326.0
2025-01-03 13:35:00,125.92,125.92,125.92,125.92,100.0,124.7834,124.7834,124.7834,124.7834,100.0
2025-01-03 13:40:00,125.92,125.92,125.92,125.92,0.0,124.7834,124.7834,124.7834,124.7834,0.0
2025-01-03 13:45:00,125.92,125.98,125.92,125.98,607.0,124.7834,124.8429,124.7834,124.8429,607.0
2025-01-03 13:50:00,125.98,125.98,125.98,125.98,0.0,124.8429,124.8429,124.8429,124.8429,0.0
2025-01-03 13:55:00,125.86,125.86,125.86,125.86,100.0,124.724,124.724,124.724,124.724,100.0
2025-01-03 14:00:00,125.86,125.86,125.86,125.86,0.0,124.724,124.724,124.724,124.724,0.0
2025-01-03 14:05:00,125.78,125.78,125.78,125.78,100.0,124.6447,124.6447,124.6447,124.6447,100.0
2025-01-03 14:10:00,125.77,125.77,125.77,125.77,100.0,124.6348,124.6348,124.6348,124.6348,100.0
2025-01-03 14:15:00,125.77,125.77,125.77,125.77,0.0,124.6348,124.6348,124.6348,124.6348,0.0
2025-01-03 14:20:00,125.77,125.77,125.77,125.77,0.0,124.6348,124.6348,124.6348,124.6348,0.0
2025-01-03 14:25:00,125.83,125.87,125.83,125.87,200.0,124.6942,124.7339,124.6942,124.7339,200.0
2025-01-03 14:30:00,125.89,125.96,125.89,125.96,200.0,124.7537,124.8231,124.7537,124.8231,200.0
2025-01-03 14:35:00,125.94,125.94,125.88,125.88,200.0,124.8033,124.8033,124.7438,124.7438,200.0
2025-01-03 14:40:00,125.9,125.9,125.9,125.9,200.0,124.7636,124.7636,124.7636,124.7636,200.0
2025-01-03 14:45:00,125.9,125.9,125.9,125.9,0.0,124.7636,124.7636,124.7636,124.7636,0.0
2025-01-03 14:50:00,125.74,125.83,125.74,125.83,300.0,124.6051,124.6942,124.6051,124.6942,300.0
2025-01-03 14:55:00,125.88,125.89,125.84,125.84,400.0,124.7438,124.7537,124.7042,124.7042,400.0
2025-01-03 15:00:00,125.74,125.74,125.73,125.73,200.0,124.6051,124.6051,124.5951,124.5951,200.0
2025-01-03 15:05:00,125.73,125.73,125.73,125.73,0.0,124.5951,124.5951,124.5951,124.5951,0.0
2025-01-03 15:10:00,125.74,125.74,125.74,125.74,100.0,124.6051,124.6051,124.6051,124.6051,100.0
2025-01-03 15:15:00,125.74,125.74,125.74,125.74,100.0,124.6051,124.6051,124.6051,124.6051,100.0
2025-01-03 15:20:00,125.74,125.74,125.74,125.74,100.0,124.6051,124.6051,124.6051,124.6051,100.0
2025-01-03 15:25:00,125.78,125.85,125.78,125.83,600.0,124.6447,124.7141,124.6447,124.6942,600.0
2025-01-03 15:30:00,125.8,125.95,125.8,125.93,819.0,124.6645,124.8132,124.6645,124.7933,819.0
2025-01-03 15:35:00,125.93,125.94,125.93,125.94,300.0,124.7933,124.8033,124.7933,124.8033,300.0
2025-01-03 15:40:00,125.95,125.99,125.89,125.89,1400.0,124.8132,124.8528,124.7537,124.7537,1400.0
2025-01-03 15:45:00,125.93,125.95,125.86,125.86,500.0,124.7933,124.8132,124.724,124.724,500.0
2025-01-03 15:50:00,125.92,126.03,125.77,125.77,1808.0,124.7834,124.8924,124.6348,124.6348,1808.0
2025-01-03 15:55:00,125.76,125.9,125.65,125.66,5476.0,124.6249,124.7636,124.5159,124.5258,5476.0
2025-01-06 09:35:00,125.54,125.54,125.54,125.54,200.0,124.4069,124.4069,124.4069,124.4069,200.0
2025-01-06 09:40:00,125.37,125.65,125.37,125.65,499.0,124.2384,124.5159,124.2384,124.5159,499.0
2025-01-06 09:45:00,125.65,125.65,125.65,125.65,0.0,124.5159,124.5159,124.5159,124.5159,0.0
2025-01-06 09:50:00,125.65,125.65,125.65,125.65,0.0,124.5159,124.5159,124.5159,124.5159,0.0
2025-01-06 09:55:00,125.65,125.65,125.65,125.65,0.0,124.5159,124.5159,124.5159,124.5159,0.0
2025-01-06 10:00:00,125.54,125.91,125.54,125.91,300.0,124.4069,124.7735,124.4069,124.7735,300.0
2025-01-06 10:05:00,125.91,125.91,125.91,125.91,0.0,124.7735,124.7735,124.7735,124.7735,0.0
2025-01-06 10:10:00,126.06,126.06,125.98,125.98,200.0,124.9222,124.9222,124.8429,124.8429,200.0
2025-01-06 10:15:00,125.98,125.98,125.98,125.98,0.0,124.8429,124.8429,124.8429,124.8429,0.0
2025-01-06 10:20:00,125.79,125.83,125.79,125.83,300.0,124.6546,124.6942,124.6546,124.6942,300.0
2025-01-06 10:25:00,125.85,125.85,125.83,125.83,300.0,124.7141,124.7141,124.6942,124.6942,300.0
2025-01-06 10:30:00,125.83,125.83,125.83,125.83,0.0,124.6942,124.6942,124.6942,124.6942,0.0
2025-01-06 10:35:00,125.83,125.83,125.83,125.83,0.0,124.6942,124.6942,124.6942,124.6942,0.0
2025-01-06 10:40:00,125.83,125.83,125.83,125.83,0.0,124.6942,124.6942,124.6942,124.6942,0.0
2025-01-06 10:45:00,125.83,125.83,125.83,125.83,0.0,124.6942,124.6942,124.6942,124.6942,0.0
2025-01-06 10:50:00,125.83,125.83,125.83,125.83,0.0,124.6942,124.6942,124.6942,124.6942,0.0
2025-01-06 10:55:00,125.72,125.72,125.72,125.72,100.0,124.5852,124.5852,124.5852,124.5852,100.0
2025-01-06 11:00:00,125.7,125.7,125.7,125.7,100.0,124.5654,124.5654,124.5654,124.5654,100.0
2025-01-06 11:05:00,125.7,125.7,125.7,125.7,0.0,124.5654,124.5654,124.5654,124.5654,0.0
2025-01-06 11:10:00,125.7,125.7,125.7,125.7,0.0,124.5654,124.5654,124.5654,124.5654,0.0
2025-01-06 11:15:00,125.7,125.7,125.7,125.7,0.0,124.5654,124.5654,124.5654,124.5654,0.0
2025-01-06 11:20:00,125.48,125.48,125.48,125.48,100.0,124.3474,124.3474,124.3474,124.3474,100.0
2025-01-06 11:25:00,125.71,125.71,125.69,125.69,200.0,124.5753,124.5753,124.5555,124.5555,200.0
2025-01-06 11:30:00,125.48,125.48,125.48,125.48,100.0,124.3474,124.3474,124.3474,124.3474,100.0
2025-01-06 11:35:00,125.48,125.48,125.48,125.48,0.0,124.3474,124.3474,124.3474,124.3474,0.0
2025-01-06 11:40:00,125.48,125.48,125.48,125.48,0.0,124.3474,124.3474,124.3474,124.3474,0.0
2025-01-06 11:45:00,125.39,125.39,125.39,125.39,200.0,124.2582,124.2582,124.2582,124.2582,200.0
2025-01-06 11:50:00,125.39,125.39,125.39,125.39,0.0,124.2582,124.2582,124.2582,124.2582,0.0
2025-01-06 11:55:00,125.39,125.39,125.39,125.39,0.0,124.2582,124.2582,124.2582,124.2582,0.0
2025-01-06 12:00:00,125.39,125.39,125.39,125.39,0.0,124.2582,124.2582,124.2582,124.2582,0.0
2025-01-06 12:05:00,125.39,125.39,125.39,125.39,0.0,124.2582,124.2582,124.2582,124.2582,0.0
2025-01-06 12:10:00,125.17,125.17,125.17,125.17,100.0,124.0402,124.0402,124.0402,124.0402,100.0
2025-01-06 12:15:00,125.32,125.32,125.32,125.32,100.0,124.1888,124.1888,124.1888,124.1888,100.0
2025-01-06 12:20:00,125.32,125.32,125.32,125.32,0.0,124.1888,124.1888,124.1888,124.1888,0.0
2025-01-06 12:25:00,125.51,125.51,125.5,125.5,200.0,124.3771,124.3771,124.3672,124.3672,200.0
2025-01-06 12:30:00,125.51,125.65,125.51,125.65,200.0,124.3771,124.5159,124.3771,124.5159,200.0
2025-01-06 12:35:00,125.65,125.65,125.65,125.65,0.0,124.5159,124.5159,124.5159,124.5159,0.0
2025-01-06 12:40:00,125.65,125.65,125.65,125.65,0.0,124.5159,124.5159,124.5159,124.5159,0.0
2025-01-06 12:45:00,125.65,125.67,125.65,125.67,300.0,124.5159,124.5357,124.5159,124.5357,300.0
2025-01-06 12:50:00,125.58,125.58,125.58,125.58,100.0,124.4465,124.4465,124.4465,124.4465,100.0
2025-01-06 12:55:00,125.55,125.55,125.55,125.55,100.0,124.4168,124.4168,124.4168,124.4168,100.0
2025-01-06 13:00:00,125.58,125.58,125.51,125.51,431.0,124.4465,124.4465,124.3771,124.3771,431.0
2025-01-06 13:05:00,125.51,125.51,125.51,125.51,0.0,124.3771,124.3771,124.3771,124.3771,0.0
2025-01-06 13:10:00,125.51,125.51,125.51,125.51,0.0,124.3771,124.3771,124.3771,124.3771,0.0
2025-01-06 13:15:00,125.51,125.51,125.51,125.51,0.0,124.3771,124.3771,124.3771,124.3771,0.0
2025-01-06 13:20:00,125.51,125.51,125.51,125.51,0.0,124.3771,124.3771,124.3771,124.3771,0.0
2025-01-06 13:25:00,125.51,125.51,125.51,125.51,0.0,124.3771,124.3771,124.3771,124.3771,0.0
2025-01-06 13:30:00,125.35,125.35,125.35,125.35,200.0,124.2186,124.2186,124.2186,124.2186,200.0
2025-01-06 13:35:00,125.27,125.27,125.27,125.27,100.0,124.1393,124.1393,124.1393,124.1393,100.0
2025-01-06 13:40:00,125.16,125.16,125.16,125.16,100.0,124.0303,124.0303,124.0303,124.0303,100.0
2025-01-06 13:45:00,125.16,125.16,125.16,125.16,0.0,124.0303,124.0303,124.0303,124.0303,0.0
2025-01-06 13:50:00,125.26,125.27,125.26,125.27,200.0,124.1294,124.1393,124.1294,124.1393,200.0
2025-01-06 13:55:00,125.27,125.27,125.27,125.27,0.0,124.1393,124.1393,124.1393,124.1393,0.0
2025-01-06 14:00:00,125.27,125.27,125.27,125.27,0.0,124.1393,124.1393,124.1393,124.1393,0.0
2025-01-06 14:05:00,125.27,125.27,125.27,125.27,0.0,124.1393,124.1393,124.1393,124.1393,0.0
2025-01-06 14:10:00,125.14,125.14,125.14,125.14,200.0,124.0105,124.0105,124.0105,124.0105,200.0
2025-01-06 14:15:00,125.14,125.14,125.14,125.14,0.0,124.0105,124.0105,124.0105,124.0105,0.0
2025-01-06 14:20:00,125.14,125.14,125.14,125.14,0.0,124.0105,124.0105,124.0105,124.0105,0.0
2025-01-06 14:25:00,125.14,125.14,125.14,125.14,0.0,124.0105,124.0105,124.0105,124.0105,0.0
2025-01-06 14:30:00,125.14,125.14,125.14,125.14,0.0,124.0105,124.0105,124.0105,124.0105,0.0
2025-01-06 14:35:00,125.14,125.14,125.14,125.14,0.0,124.0105,124.0105,124.0105,124.0105,0.0
2025-01-06 14:40:00,125.14,125.14,125.14,125.14,0.0,124.0105,124.0105,124.0105,124.0105,0.0
2025-01-06 14:45:00,124.95,124.95,124.95,124.95,100.0,123.8222,123.8222,123.8222,123.8222,100.0
2025-01-06 14:50:00,124.95,124.95,124.95,124.95,0.0,123.8222,123.8222,123.8222,123.8222,0.0
2025-01-06 14:55:00,124.95,124.95,124.95,124.95,0.0,123.8222,123.8222,123.8222,123.8222,0.0
2025-01-06 15:00:00,124.96,124.96,124.95,124.95,200.0,123.8321,123.8321,123.8222,123.8222,200.0
2025-01-06 15:05:00,124.96,124.96,124.96,124.96,100.0,123.8321,123.8321,123.8321,123.8321,100.0
2025-01-06 15:10:00,125.03,125.03,125.03,125.03,100.0,123.9015,123.9015,123.9015,123.9015,100.0
2025-01-06 15:15:00,125.03,125.03,125.03,125.03,0.0,123.9015,123.9015,123.9015,123.9015,0.0
2025-01-06 15:20:00,124.81,124.86,124.81,124.84,500.0,123.6835,123.733,123.6835,123.7132,500.0
2025-01-06 15:25:00,124.84,124.84,124.84,124.84,0.0,123.7132,123.7132,123.7132,123.7132,0.0
2025-01-06 15:30:00,124.72,124.72,124.72,124.72,100.0,123.5943,123.5943,123.5943,123.5943,100.0
2025-01-06 15:35:00,124.66,124.66,124.56,124.62,500.0,123.5348,123.5348,123.4357,123.4952,500.0
2025-01-06 15:40:00,124.51,124.51,124.51,124.51,100.0,123.3862,123.3862,123.3862,123.3862,100.0
2025-01-06 15:45:00,124.2,124.2,124.17,124.17,200.0,123.079,123.079,123.0492,123.0492,200.0
2025-01-06 15:50:00,124.08,124.08,123.95,123.95,1145.0,122.96,122.96,122.8312,122.8312,1145.0
2025-01-06 15:55:00,123.85,124.05,123.81,124.0,3623.0,122.7321,122.9303,122.6925,122.8808,3623.0
2025-01-07 09:30:00,125.22,125.22,125.22,125.22,100.0,124.0898,124.0898,124.0898,124.0898,100.0
2025-01-07 09:35:00,125.13,125.13,125.13,125.13,151.0,124.0006,124.0006,124.0006,124.0006,151.0
2025-01-07 09:40:00,124.8,124.8,124.73,124.73,200.0,123.6735,123.6735,123.6042,123.6042,200.0
2025-01-07 09:45:00,124.71,124.75,124.7,124.75,300.0,123.5844,123.624,123.5744,123.624,300.0
2025-01-07 09:50:00,124.4,124.5,124.4,124.5,1000.0,123.2772,123.3762,123.2772,123.3762,1000.0
2025-01-07 09:55:00,124.82,125.0,124.82,125.0,705.0,123.6934,123.8717,123.6934,123.8717,705.0
2025-01-07 10:00:00,125.0,125.0,125.0,125.0,0.0,123.8717,123.8717,123.8717,123.8717,0.0
2025-01-07 10:05:00,124.92,124.92,124.61,124.61,430.0,123.7925,123.7925,123.4853,123.4853,430.0
2025-01-07 10:10:00,124.36,124.36,124.36,124.36,100.0,123.2375,123.2375,123.2375,123.2375,100.0
2025-01-07 10:15:00,124.06,124.06,124.06,124.06,100.0,122.9402,122.9402,122.9402,122.9402,100.0
2025-01-07 10:20:00,124.32,124.42,124.32,124.42,300.0,123.1979,123.297,123.1979,123.297,300.0
2025-01-07 10:25:00,124.37,124.37,124.37,124.37,100.0,123.2474,123.2474,123.2474,123.2474,100.0
2025-01-07 10:30:00,124.31,124.31,124.31,124.31,200.0,123.188,123.188,123.188,123.188,200.0
2025-01-07 10:35:00,124.31,124.31,124.28,124.28,300.0,123.188,123.188,123.1582,123.1582,300.0
2025-01-07 10:40:00,124.28,124.28,124.28,124.28,0.0,123.1582,123.1582,123.1582,123.1582,0.0
2025-01-07 10:45:00,123.97,123.97,123.97,123.97,100.0,122.851,122.851,122.851,122.851,100.0
2025-01-07 10:50:00,123.97,123.97,123.97,123.97,100.0,122.851,122.851,122.851,122.851,100.0
2025-01-07 10:55:00,123.91,123.91,123.91,123.91,100.0,122.7916,122.7916,122.7916,122.7916,100.0
2025-01-07 11:00:00,123.95,123.95,123.95,123.95,250.0,122.8312,122.8312,122.8312,122.8312,250.0
2025-01-07 11:05:00,124.02,124.02,124.02,124.02,200.0,122.9006,122.9006,122.9006,122.9006,200.0
2025-01-07 11:10:00,124.18,124.18,124.17,124.17,200.0,123.0591,123.0591,123.0492,123.0492,200.0
2025-01-07 11:15:00,124.08,124.08,124.08,124.08,100.0,122.96,122.96,122.96,122.96,100.0
2025-01-07 11:20:00,124.16,124.16,124.16,124.16,300.0,123.0393,123.0393,123.0393,123.0393,300.0
2025-01-07 11:25:00,124.22,124.22,124.22,124.22,100.0,123.0988,123.0988,123.0988,123.0988,100.0
2025-01-07 11:30:00,124.63,124.63,124.53,124.53,500.0,123.5051,123.5051,123.406,123.406,500.0
2025-01-07 11:35:00,124.33,124.55,124.33,124.55,400.0,123.2078,123.4258,123.2078,123.4258,400.0
2025-01-07 11:40:00,124.49,124.49,124.49,124.49,100.0,123.3663,123.3663,123.3663,123.3663,100.0
2025-01-07 11:45:00,124.49,124.49,124.49,124.49,0.0,123.3663,123.3663,123.3663,123.3663,0.0
2025-01-07 11:50:00,124.45,124.45,124.32,124.32,524.0,123.3267,123.3267,123.1979,123.1979,524.0
2025-01-07 11:55:00,124.36,124.36,124.36,124.36,100.0,123.2375,123.2375,123.2375,123.2375,100.0
2025-01-07 12:00:00,124.36,124.36,124.36,124.36,0.0,123.2375,123.2375,123.2375,123.2375,0.0
2025-01-07 12:05:00,124.18,124.29,124.1,124.29,801.0,123.0591,123.1681,122.9799,123.1681,801.0
2025-01-07 12:10:00,124.27,124.31,124.25,124.31,700.0,123.1483,123.188,123.1285,123.188,700.0
2025-01-07 12:15:00,124.7,124.77,124.7,124.74,500.0,123.5744,123.6438,123.5744,123.6141,500.0
2025-01-07 12:20:00,124.88,124.88,124.88,124.88,100.0,123.7528,123.7528,123.7528,123.7528,100.0
2025-01-07 12:25:00,124.88,124.88,124.83,124.83,200.0,123.7528,123.7528,123.7033,123.7033,200.0
2025-01-07 12:30:00,125.03,125.06,125.03,125.06,200.0,123.9015,123.9312,123.9015,123.9312,200.0
2025-01-07 12:35:00,124.98,124.98,124.98,124.98,100.0,123.8519,123.8519,123.8519,123.8519,100.0
2025-01-07 12:40:00,125.0,125.0,124.93,124.93,500.0,123.8717,123.8717,123.8024,123.8024,500.0
2025-01-07 12:45:00,124.93,124.93,124.93,124.93,0.0,123.8024,123.8024,123.8024,123.8024,0.0
2025-01-07 12:50:00,124.84,124.89,124.83,124.89,300.0,123.7132,123.7627,123.7033,123.7627,300.0
2025-01-07 12:55:00,124.91,124.91,124.85,124.9,432.0,123.7825,123.7825,123.7231,123.7726,432.0
2025-01-07 13:00:00,125.01,125.01,124.98,124.99,400.0,123.8816,123.8816,123.8519,123.8618,400.0
2025-01-07 13:05:00,124.99,124.99,124.99,124.99,0.0,123.8618,123.8618,123.8618,123.8618,0.0
2025-01-07 13:10:00,124.62,124.62,124.62,124.62,206.0,123.4952,123.4952,123.4952,123.4952,206.0
2025-01-07 13:15:00,124.62,124.62,124.62,124.62,0.0,123.4952,123.4952,123.4952,123.4952,0.0
2025-01-07 13:20:00,124.66,124.66,124.66,124.66,100.0,123.5348,123.5348,123.5348,123.5348,100.0
2025-01-07 13:25:00,124.66,124.66,124.66,124.66,0.0,123.5348,123.5348,123.5348,123.5348,0.0
2025-01-07 13:30:00,124.67,124.73,124.67,124.73,300.0,123.5447,123.6042,123.5447,123.6042,300.0
2025-01-07 13:35:00,124.73,124.73,124.73,124.73,0.0,123.6042,123.6042,123.6042,123.6042,0.0
2025-01-07 13:40:00,124.63,124.64,124.63,124.64,300.0,123.5051,123.515,123.5051,123.515,300.0
2025-01-07 13:45:00,124.67,124.67,124.67,124.67,100.0,123.5447,123.5447,123.5447,123.5447,100.0
2025-01-07 13:50:00,124.67,124.67,124.62,124.62,300.0,123.5447,123.5447,123.4952,123.4952,300.0
2025-01-07 13:55:00,124.67,124.67,124.56,124.56,400.0,123.5447,123.5447,123.4357,123.4357,400.0
2025-01-07 14:00:00,124.51,124.54,124.5,124.5,300.0,123.3862,123.4159,123.3762,123.3762,300.0
2025-01-07 14:05:00,124.47,124.47,124.47,124.47,100.0,123.3465,123.3465,123.3465,123.3465,100.0
2025-01-07 14:10:00,124.38,124.38,124.38,124.38,100.0,123.2573,123.2573,123.2573,123.2573,100.0
2025-01-07 14:15:00,124.33,124.33,124.08,124.08,600.0,123.2078,123.2078,122.96,122.96,600.0
2025-01-07 14:20:00,124.08,124.08,124.05,124.05,400.0,122.96,122.96,122.9303,122.9303,400.0
2025-01-07 14:25:00,124.17,124.21,124.16,124.16,500.0,123.0492,123.0889,123.0393,123.0393,500.0
2025-01-07 14:30:00,124.14,124.14,124.09,124.14,800.0,123.0195,123.0195,122.9699,123.0195,800.0
2025-01-07 14:35:00,124.14,124.14,124.14,124.14,0.0,123.0195,123.0195,123.0195,123.0195,0.0
2025-01-07 14:40:00,124.04,124.1,124.04,124.06,700.0,122.9204,122.9799,122.9204,122.9402,700.0
2025-01-07 14:45:00,123.95,124.04,123.95,124.04,300.0,122.8312,122.9204,122.8312,122.9204,300.0
2025-01-07 14:50:00,124.08,124.08,124.0,124.01,904.0,122.96,122.96,122.8808,122.8907,904.0
2025-01-07 14:55:00,124.05,124.14,124.05,124.14,600.0,122.9303,123.0195,122.9303,123.0195,600.0
2025-01-07 15:00:00,123.95,124.02,123.89,124.02,1800.0,122.8312,122.9006,122.7718,122.9006,1800.0
2025-01-07 15:05:00,123.96,124.0,123.96,124.0,300.0,122.8411,122.8808,122.8411,122.8808,300.0
2025-01-07 15:10:00,124.02,124.12,124.0,124.1,1499.0,122.9006,122.9997,122.8808,122.9799,1499.0
2025-01-07 15:15:00,124.1,124.13,124.08,124.08,5566.0,122.9799,123.0096,122.96,122.96,5566.0
2025-01-07 15:20:00,123.79,123.79,123.7,123.7,300.0,122.6727,122.6727,122.5835,122.5835,300.0
2025-01-07 15:25:00,123.75,123.96,123.75,123.95,1300.0,122.633,122.8411,122.633,122.8312,1300.0
2025-01-07 15:30:00,124.1,124.13,124.09,124.1,1708.0,122.9799,123.0096,122.9699,122.9799,1708.0
2025-01-07 15:35:00,124.02,124.04,123.78,123.79,3400.0,122.9006,122.9204,122.6627,122.6727,3400.0
2025-01-07 15:40:00,123.77,124.18,123.77,124.06,5989.0,122.6528,123.0591,122.6528,122.9402,5989.0
2025-01-07 15:45:00,124.02,124.02,123.81,123.91,2000.0,122.9006,122.9006,122.6925,122.7916,2000.0
2025-01-07 15:50:00,123.83,123.87,123.7,123.85,2253.0,122.7123,122.7519,122.5835,122.7321,2253.0
2025-01-07 15:55:00,123.85,124.34,123.85,124.24,11978.0,122.7321,123.2177,122.7321,123.1186,11978.0
2025-01-08 09:30:00,124.1,124.1,124.1,124.1,0.0,122.9799,122.9799,122.9799,122.9799,0.0
2025-01-08 09:35:00,125.02,125.02,124.85,124.85,200.0,123.8916,123.8916,123.7231,123.7231,200.0
2025-01-08 09:40:00,124.92,124.92,124.82,124.82,200.0,123.7925,123.7925,123.6934,123.6934,200.0
2025-01-08 09:45:00,124.84,124.84,124.66,124.66,400.0,123.7132,123.7132,123.5348,123.5348,400.0
2025-01-08 09:50:00,124.43,124.43,124.36,124.36,200.0,123.3069,123.3069,123.2375,123.2375,200.0
2025-01-08 09:55:00,124.38,124.38,124.19,124.19,200.0,123.2573,123.2573,123.069,123.069,200.0
2025-01-08 10:00:00,124.1,124.21,124.1,124.18,500.0,122.9799,123.0889,122.9799,123.0591,500.0
2025-01-08 10:05:00,124.34,124.71,124.33,124.71,600.0,123.2177,123.5844,123.2078,123.5844,600.0
2025-01-08 10:10:00,124.74,124.74,124.74,124.74,100.0,123.6141,123.6141,123.6141,123.6141,100.0
2025-01-08 10:15:00,124.48,124.53,124.48,124.53,200.0,123.3564,123.406,123.3564,123.406,200.0
2025-01-08 10:20:00,124.44,124.44,124.44,124.44,100.0,123.3168,123.3168,123.3168,123.3168,100.0
2025-01-08 10:25:00,124.45,124.61,124.45,124.6,1173.0,123.3267,123.4853,123.3267,123.4753,1173.0
2025-01-08 10:30:00,124.6,124.6,124.6,124.6,0.0,123.4753,123.4753,123.4753,123.4753,0.0
2025-01-08 10:35:00,124.6,124.6,124.6,124.6,0.0,123.4753,123.4753,123.4753,123.4753,0.0
2025-01-08 10:40:00,124.86,124.86,124.86,124.86,200.0,123.733,123.733,123.733,123.733,200.0
2025-01-08 10:45:00,124.86,124.86,124.86,124.86,0.0,123.733,123.733,123.733,123.733,0.0
2025-01-08 10:50:00,125.37,125.7,125.37,125.7,200.0,124.2384,124.5654,124.2384,124.5654,200.0
2025-01-08 10:55:00,125.86,125.86,125.86,125.86,212.0,124.724,124.724,124.724,124.724,212.0
2025-01-08 11:00:00,126.02,126.45,126.02,126.45,400.0,124.8825,125.3086,124.8825,125.3086,400.0
2025-01-08 11:05:00,126.45,126.45,126.32,126.32,1199.0,125.3086,125.3086,125.1798,125.1798,1199.0
2025-01-08 11:10:00,126.27,126.33,126.27,126.33,400.0,125.1303,125.1897,125.1303,125.1897,400.0
2025-01-08 11:15:00,126.24,126.24,126.24,126.24,100.0,125.1005,125.1005,125.1005,125.1005,100.0
2025-01-08 11:20:00,126.64,126.65,126.64,126.65,304.0,125.4969,125.5068,125.4969,125.5068,304.0
2025-01-08 11:25:00,126.54,126.54,126.51,126.51,300.0,125.3978,125.3978,125.3681,125.3681,300.0
2025-01-08 11:30:00,126.74,126.74,126.64,126.67,400.0,125.596,125.596,125.4969,125.5267,400.0
2025-01-08 11:35:00,126.68,126.8,126.68,126.8,200.0,125.5366,125.6555,125.5366,125.6555,200.0
2025-01-08 11:40:00,126.97,127.09,126.97,127.09,200.0,125.824,125.9429,125.824,125.9429,200.0
2025-01-08 11:45:00,127.0,127.0,126.96,127.0,500.0,125.8537,125.8537,125.814,125.8537,500.0
2025-01-08 11:50:00,127.0,127.0,127.0,127.0,0.0,125.8537,125.8537,125.8537,125.8537,0.0
2025-01-08 11:55:00,127.0,127.0,127.0,127.0,0.0,125.8537,125.8537,125.8537,125.8537,0.0
2025-01-08 12:00:00,126.95,126.97,126.95,126.96,400.0,125.8041,125.824,125.8041,125.814,400.0
2025-01-08 12:05:00,127.06,127.06,126.92,126.92,600.0,125.9131,125.9131,125.7744,125.7744,600.0
2025-01-08 12:10:00,126.88,126.88,126.82,126.82,200.0,125.7348,125.7348,125.6753,125.6753,200.0
2025-01-08 12:15:00,126.82,126.82,126.82,126.82,0.0,125.6753,125.6753,125.6753,125.6753,0.0
2025-01-08 12:20:00,126.78,126.78,126.63,126.63,300.0,125.6357,125.6357,125.487,125.487,300.0
2025-01-08 12:25:00,126.63,126.63,126.63,126.63,0.0,125.487,125.487,125.487,125.487,0.0
2025-01-08 12:30:00,126.63,126.63,126.63,126.63,0.0,125.487,125.487,125.487,125.487,0.0
2025-01-08 12:35:00,126.63,126.63,126.63,126.63,0.0,125.487,125.487,125.487,125.487,0.0
2025-01-08 12:40:00,126.38,126.38,126.38,126.38,200.0,125.2393,125.2393,125.2393,125.2393,200.0
2025-01-08 12:45:00,126.44,126.44,126.34,126.34,416.0,125.2987,125.2987,125.1996,125.1996,416.0
2025-01-08 12:50:00,126.45,126.46,126.45,126.46,200.0,125.3086,125.3186,125.3086,125.3186,200.0
2025-01-08 12:55:00,126.43,126.44,126.43,126.44,200.0,125.2888,125.2987,125.2888,125.2987,200.0
2025-01-08 13:00:00,126.49,126.5,126.49,126.5,200.0,125.3483,125.3582,125.3483,125.3582,200.0
2025-01-08 13:05:00,126.58,126.58,126.58,126.58,100.0,125.4375,125.4375,125.4375,125.4375,100.0
2025-01-08 13:10:00,126.53,126.56,126.52,126.52,300.0,125.3879,125.4177,125.378,125.378,300.0
2025-01-08 13:15:00,126.42,126.44,126.41,126.41,300.0,125.2789,125.2987,125.269,125.269,300.0
2025-01-08 13:20:00,126.23,126.23,126.15,126.15,300.0,125.0906,125.0906,125.0114,125.0114,300.0
2025-01-08 13:25:00,126.15,126.19,126.09,126.19,600.0,125.0114,125.051,124.9519,125.051,600.0
2025-01-08 13:30:00,126.28,126.29,126.28,126.28,400.0,125.1402,125.1501,125.1402,125.1402,400.0
2025-01-08 13:35:00,126.44,126.44,126.44,126.44,100.0,125.2987,125.2987,125.2987,125.2987,100.0
2025-01-08 13:40:00,126.44,126.44,126.44,126.44,0.0,125.2987,125.2987,125.2987,125.2987,0.0
2025-01-08 13:45:00,126.24,126.24,126.24,126.24,200.0,125.1005,125.1005,125.1005,125.1005,200.0
2025-01-08 13:50:00,126.13,126.27,125.87,125.88,600.0,124.9915,125.1303,124.7339,124.7438,600.0
2025-01-08 13:55:00,125.97,125.97,125.97,125.97,100.0,124.833,124.833,124.833,124.833,100.0
2025-01-08 14:00:00,126.0,126.0,126.0,126.0,200.0,124.8627,124.8627,124.8627,124.8627,200.0
2025-01-08 14:05:00,125.95,125.95,125.95,125.95,100.0,124.8132,124.8132,124.8132,124.8132,100.0
2025-01-08 14:10:00,125.98,125.98,125.95,125.95,200.0,124.8429,124.8429,124.8132,124.8132,200.0
2025-01-08 14:15:00,125.95,125.95,125.95,125.95,0.0,124.8132,124.8132,124.8132,124.8132,0.0
2025-01-08 14:20:00,126.29,126.29,126.29,126.29,100.0,125.1501,125.1501,125.1501,125.1501,100.0
2025-01-08 14:25:00,126.29,126.29,126.29,126.29,0.0,125.1501,125.1501,125.1501,125.1501,0.0
2025-01-08 14:30:00,126.13,126.13,126.13,126.13,200.0,124.9915,124.9915,124.9915,124.9915,200.0
2025-01-08 14:35:00,126.06,126.06,126.0,126.0,200.0,124.9222,124.9222,124.8627,124.8627,200.0
2025-01-08 14:40:00,125.95,126.01,125.95,125.98,400.0,124.8132,124.8726,124.8132,124.8429,400.0
2025-01-08 14:45:00,125.98,125.98,125.98,125.98,0.0,124.8429,124.8429,124.8429,124.8429,0.0
2025-01-08 14:50:00,126.15,126.15,126.06,126.06,400.0,125.0114,125.0114,124.9222,124.9222,400.0
2025-01-08 14:55:00,126.15,126.15,126.15,126.15,100.0,125.0114,125.0114,125.0114,125.0114,100.0
2025-01-08 15:00:00,126.15,126.15,126.15,126.15,0.0,125.0114,125.0114,125.0114,125.0114,0.0
2025-01-08 15:05:00,126.34,126.49,126.33,126.41,900.0,125.1996,125.3483,125.1897,125.269,900.0
2025-01-08 15:10:00,126.4,126.44,126.33,126.33,700.0,125.2591,125.2987,125.1897,125.1897,700.0
2025-01-08 15:15:00,126.4,126.4,126.37,126.37,200.0,125.2591,125.2591,125.2294,125.2294,200.0
2025-01-08 15:20:00,126.41,126.45,126.41,126.45,300.0,125.269,125.3086,125.269,125.3086,300.0
2025-01-08 15:25:00,126.48,126.53,126.48,126.53,300.0,125.3384,125.3879,125.3384,125.3879,300.0
2025-01-08 15:30:00,126.61,126.61,126.53,126.53,1100.0,125.4672,125.4672,125.3879,125.3879,1100.0
2025-01-08 15:35:00,126.55,126.59,126.48,126.48,500.0,125.4077,125.4474,125.3384,125.3384,500.0
2025-01-08 15:40:00,126.48,126.49,126.47,126.49,300.0,125.3384,125.3483,125.3285,125.3483,300.0
2025-01-08 15:45:00,126.59,126.59,126.39,126.41,2116.0,125.4474,125.4474,125.2492,125.269,2116.0
2025-01-08 15:50:00,126.4,126.62,126.39,126.59,9976.0,125.2591,125.4771,125.2492,125.4474,9976.0
2025-01-08 15:55:00,126.64,126.64,126.47,126.47,3270.0,125.4969,125.4969,125.3285,125.3285,3270.0
2025-01-10 09:30:00,125.29,125.29,125.2,125.2,285.0,124.1591,124.1591,124.0699,124.0699,285.0
2025-01-10 09:35:00,125.93,125.94,125.93,125.94,200.0,124.7933,124.8033,124.7933,124.8033,200.0
2025-01-10 09:40:00,125.89,125.89,125.89,125.89,100.0,124.7537,124.7537,124.7537,124.7537,100.0
2025-01-10 09:45:00,125.96,125.96,125.72,125.72,350.0,124.8231,124.8231,124.5852,124.5852,350.0
2025-01-10 09:50:00,125.63,125.63,125.52,125.52,230.0,124.496,124.496,124.387,124.387,230.0
2025-01-10 09:55:00,125.57,125.61,125.57,125.61,460.0,124.4366,124.4762,124.4366,124.4762,460.0
2025-01-10 10:00:00,125.44,125.45,125.42,125.44,500.0,124.3078,124.3177,124.2879,124.3078,500.0
2025-01-10 10:05:00,125.44,125.44,125.44,125.44,0.0,124.3078,124.3078,124.3078,124.3078,0.0
2025-01-10 10:10:00,125.6,125.6,125.4,125.4,235.0,124.4663,124.4663,124.2681,124.2681,235.0
2025-01-10 10:15:00,125.29,125.29,125.16,125.16,300.0,124.1591,124.1591,124.0303,124.0303,300.0
2025-01-10 10:20:00,124.72,124.72,124.72,124.72,100.0,123.5943,123.5943,123.5943,123.5943,100.0
2025-01-10 10:25:00,124.64,124.64,124.64,124.64,100.0,123.515,123.515,123.515,123.515,100.0
2025-01-10 10:30:00,124.64,124.64,124.64,124.64,0.0,123.515,123.515,123.515,123.515,0.0
2025-01-10 10:35:00,124.53,124.53,124.53,124.53,146.0,123.406,123.406,123.406,123.406,146.0
2025-01-10 10:40:00,124.49,124.52,124.49,124.52,400.0,123.3663,123.3961,123.3663,123.3961,400.0
2025-01-10 10:45:00,124.81,124.81,124.71,124.71,200.0,123.6835,123.6835,123.5844,123.5844,200.0
2025-01-10 10:50:00,124.79,124.79,124.79,124.79,100.0,123.6636,123.6636,123.6636,123.6636,100.0
2025-01-10 10:55:00,124.89,124.9,124.63,124.68,946.0,123.7627,123.7726,123.5051,123.5546,946.0
2025-01-10 11:00:00,124.8,124.8,124.8,124.8,100.0,123.6735,123.6735,123.6735,123.6735,100.0
2025-01-10 11:05:00,124.65,124.65,124.46,124.52,600.0,123.5249,123.5249,123.3366,123.3961,600.0
2025-01-10 11:10:00,124.53,124.58,124.5,124.58,350.0,123.406,123.4555,123.3762,123.4555,350.0
2025-01-10 11:15:00,124.34,124.35,124.19,124.22,1300.0,123.2177,123.2276,123.069,123.0988,1300.0
2025-01-10 11:20:00,124.27,124.27,124.04,124.04,750.0,123.1483,123.1483,122.9204,122.9204,750.0
2025-01-10 11:25:00,123.95,123.95,123.86,123.89,900.0,122.8312,122.8312,122.742,122.7718,900.0
2025-01-10 11:30:00,123.79,123.92,123.79,123.92,650.0,122.6727,122.8015,122.6727,122.8015,650.0
2025-01-10 11:35:00,123.92,123.92,123.92,123.92,0.0,122.8015,122.8015,122.8015,122.8015,0.0
2025-01-10 11:40:00,124.0,124.17,124.0,124.15,701.0,122.8808,123.0492,122.8808,123.0294,701.0
2025-01-10 11:45:00,124.16,124.16,124.1,124.1,600.0,123.0393,123.0393,122.9799,122.9799,600.0
2025-01-10 11:50:00,124.03,124.07,123.89,123.89,800.0,122.9105,122.9501,122.7718,122.7718,800.0
2025-01-10 11:55:00,123.93,123.93,123.79,123.79,600.0,122.8114,122.8114,122.6727,122.6727,600.0
2025-01-10 12:00:00,123.8,123.8,123.7,123.73,1291.0,122.6826,122.6826,122.5835,122.6132,1291.0
2025-01-10 12:05:00,123.64,123.64,123.51,123.51,600.0,122.524,122.524,122.3952,122.3952,600.0
2025-01-10 12:10:00,123.52,123.52,123.39,123.45,900.0,122.4051,122.4051,122.2763,122.3357,900.0
2025-01-10 12:15:00,123.41,123.44,123.41,123.44,237.0,122.2961,122.3258,122.2961,122.3258,237.0
2025-01-10 12:20:00,123.52,123.52,123.43,123.43,800.0,122.4051,122.4051,122.3159,122.3159,800.0
2025-01-10 12:25:00,123.41,123.42,123.31,123.31,832.0,122.2961,122.306,122.197,122.197,832.0
2025-01-10 12:30:00,123.35,123.35,123.33,123.33,300.0,122.2366,122.2366,122.2168,122.2168,300.0
2025-01-10 12:35:00,123.18,123.18,123.18,123.18,100.0,122.0682,122.0682,122.0682,122.0682,100.0
2025-01-10 12:40:00,123.25,123.34,123.25,123.33,500.0,122.1375,122.2267,122.1375,122.2168,500.0
2025-01-10 12:45:00,123.23,123.27,123.19,123.27,1003.0,122.1177,122.1574,122.0781,122.1574,1003.0
2025-01-10 12:50:00,123.22,123.22,123.12,123.14,700.0,122.1078,122.1078,122.0087,122.0285,700.0
2025-01-10 12:55:00,123.16,123.3,123.16,123.3,300.0,122.0483,122.1871,122.0483,122.1871,300.0
2025-01-10 13:00:00,123.34,123.34,123.25,123.28,700.0,122.2267,122.2267,122.1375,122.1673,700.0
2025-01-10 13:05:00,123.46,123.47,123.46,123.47,310.0,122.3456,122.3555,122.3456,122.3555,310.0
2025-01-10 13:10:00,123.47,123.47,123.47,123.47,0.0,122.3555,122.3555,122.3555,122.3555,0.0
2025-01-10 13:15:00,123.8,124.15,123.78,123.93,2909.0,122.6826,123.0294,122.6627,122.8114,2909.0
2025-01-10 13:20:00,123.97,124.12,123.97,123.99,600.0,122.851,122.9997,122.851,122.8709,600.0
2025-01-10 13:25:00,124.14,124.2,124.14,124.15,500.0,123.0195,123.079,123.0195,123.0294,500.0
2025-01-10 13:30:00,124.08,124.14,124.0,124.11,1100.0,122.96,123.0195,122.8808,122.9898,1100.0
2025-01-10 13:35:00,124.2,124.28,124.2,124.24,300.0,123.079,123.1582,123.079,123.1186,300.0
2025-01-10 13:40:00,124.24,124.24,124.24,124.24,0.0,123.1186,123.1186,123.1186,123.1186,0.0
2025-01-10 13:45:00,124.38,124.38,124.28,124.28,400.0,123.2573,123.2573,123.1582,123.1582,400.0
2025-01-10 13:50:00,124.24,124.24,124.22,124.22,400.0,123.1186,123.1186,123.0988,123.0988,400.0
2025-01-10 13:55:00,124.16,124.44,124.12,124.44,800.0,123.0393,123.3168,122.9997,123.3168,800.0
2025-01-10 14:00:00,124.44,124.44,124.39,124.39,400.0,123.3168,123.3168,123.2672,123.2672,400.0
2025-01-10 14:05:00,124.45,124.49,124.08,124.15,800.0,123.3267,123.3663,122.96,123.0294,800.0
2025-01-10 14:10:00,124.23,124.23,124.01,124.02,700.0,123.1087,123.1087,122.8907,122.9006,700.0
2025-01-10 14:15:00,124.02,124.02,124.02,124.02,0.0,122.9006,122.9006,122.9006,122.9006,0.0
2025-01-10 14:20:00,124.07,124.07,123.92,123.92,200.0,122.9501,122.9501,122.8015,122.8015,200.0
2025-01-10 14:25:00,124.13,124.13,124.13,124.13,200.0,123.0096,123.0096,123.0096,123.0096,200.0
2025-01-10 14:30:00,124.05,124.05,124.05,124.05,200.0,122.9303,122.9303,122.9303,122.9303,200.0
2025-01-10 14:35:00,123.94,123.94,123.94,123.94,100.0,122.8213,122.8213,122.8213,122.8213,100.0
2025-01-10 14:40:00,123.98,124.03,123.98,123.98,1110.0,122.8609,122.9105,122.8609,122.8609,1110.0
2025-01-10 14:45:00,124.04,124.04,124.04,124.04,100.0,122.9204,122.9204,122.9204,122.9204,100.0
2025-01-10 14:50:00,123.89,123.89,123.89,123.89,100.0,122.7718,122.7718,122.7718,122.7718,100.0
2025-01-10 14:55:00,124.09,124.15,124.09,124.11,300.0,122.9699,123.0294,122.9699,122.9898,300.0
2025-01-10 15:00:00,124.06,124.06,124.06,124.06,100.0,122.9402,122.9402,122.9402,122.9402,100.0
2025-01-10 15:05:00,124.16,124.24,124.16,124.18,400.0,123.0393,123.1186,123.0393,123.0591,400.0
2025-01-10 15:10:00,124.01,124.01,123.82,123.82,400.0,122.8907,122.8907,122.7024,122.7024,400.0
2025-01-10 15:15:00,123.83,123.84,123.83,123.84,200.0,122.7123,122.7222,122.7123,122.7222,200.0
2025-01-10 15:20:00,124.18,124.18,124.18,124.18,100.0,123.0591,123.0591,123.0591,123.0591,100.0
2025-01-10 15:25:00,124.25,124.25,124.21,124.25,400.0,123.1285,123.1285,123.0889,123.1285,400.0
2025-01-10 15:30:00,124.19,124.29,124.09,124.29,2400.0,123.069,123.1681,122.9699,123.1681,2400.0
2025-01-10 15:35:00,124.28,124.39,124.28,124.39,601.0,123.1582,123.2672,123.1582,123.2672,601.0
2025-01-10 15:40:00,124.39,124.48,124.34,124.48,500.0,123.2672,123.3564,123.2177,123.3564,500.0
2025-01-10 15:45:00,124.45,124.63,124.45,124.61,1543.0,123.3267,123.5051,123.3267,123.4853,1543.0
2025-01-10 15:50:00,124.62,124.92,124.55,124.81,4000.0,123.4952,123.7925,123.4258,123.6835,4000.0
2025-01-10 15:55:00,124.77,124.99,124.77,124.87,10825.0,123.6438,123.8618,123.6438,123.7429,10825.0
2025-01-13 09:30:00,124.47,124.5,124.47,124.5,200.0,123.3465,123.3762,123.3465,123.3762,200.0
2025-01-13 09:35:00,124.5,124.5,124.5,124.5,0.0,123.3762,123.3762,123.3762,123.3762,0.0
2025-01-13 09:40:00,124.52,124.52,124.52,124.52,300.0,123.3961,123.3961,123.3961,123.3961,300.0
2025-01-13 09:45:00,124.67,124.7,124.52,124.61,1100.0,123.5447,123.5744,123.3961,123.4853,1100.0
2025-01-13 09:50:00,124.69,124.69,124.53,124.62,300.0,123.5645,123.5645,123.406,123.4952,300.0
2025-01-13 09:55:00,124.93,124.93,124.93,124.93,100.0,123.8024,123.8024,123.8024,123.8024,100.0
2025-01-13 10:00:00,125.0,125.05,125.0,125.04,600.0,123.8717,123.9213,123.8717,123.9114,600.0
2025-01-13 10:05:00,125.11,125.23,125.05,125.05,700.0,123.9807,124.0997,123.9213,123.9213,700.0
2025-01-13 10:10:00,125.06,125.06,125.0,125.05,300.0,123.9312,123.9312,123.8717,123.9213,300.0
2025-01-13 10:15:00,125.07,125.07,124.96,124.96,400.0,123.9411,123.9411,123.8321,123.8321,400.0
2025-01-13 10:20:00,124.89,124.89,124.77,124.77,600.0,123.7627,123.7627,123.6438,123.6438,600.0
2025-01-13 10:25:00,124.53,124.53,124.53,124.53,500.0,123.406,123.406,123.406,123.406,500.0
2025-01-13 10:30:00,124.53,124.67,124.52,124.52,1742.0,123.406,123.5447,123.3961,123.3961,1742.0
2025-01-13 10:35:00,124.45,124.59,124.45,124.59,500.0,123.3267,123.4654,123.3267,123.4654,500.0
2025-01-13 10:40:00,124.53,124.55,124.43,124.43,1300.0,123.406,123.4258,123.3069,123.3069,1300.0
2025-01-13 10:45:00,124.54,124.76,124.54,124.74,300.0,123.4159,123.6339,123.4159,123.6141,300.0
2025-01-13 10:50:00,124.72,124.72,124.64,124.67,400.0,123.5943,123.5943,123.515,123.5447,400.0
2025-01-13 10:55:00,124.69,124.71,124.69,124.71,200.0,123.5645,123.5844,123.5645,123.5844,200.0
2025-01-13 11:00:00,124.82,124.82,124.47,124.47,800.0,123.6934,123.6934,123.3465,123.3465,800.0
2025-01-13 11:05:00,124.47,124.47,124.47,124.47,100.0,123.3465,123.3465,123.3465,123.3465,100.0
2025-01-13 11:10:00,124.74,124.74,124.74,124.74,100.0,123.6141,123.6141,123.6141,123.6141,100.0
2025-01-13 11:15:00,124.55,124.55,124.55,124.55,100.0,123.4258,123.4258,123.4258,123.4258,100.0
2025-01-13 11:20:00,124.52,124.78,124.47,124.65,2030.0,123.3961,123.6537,123.3465,123.5249,2030.0
2025-01-13 11:25:00,124.64,124.64,124.58,124.58,200.0,123.515,123.515,123.4555,123.4555,200.0
2025-01-13 11:30:00,124.58,124.58,124.58,124.58,0.0,123.4555,123.4555,123.4555,123.4555,0.0
2025-01-13 11:35:00,124.58,124.58,124.58,124.58,0.0,123.4555,123.4555,123.4555,123.4555,0.0
2025-01-13 11:40:00,124.69,124.69,124.59,124.62,500.0,123.5645,123.5645,123.4654,123.4952,500.0
2025-01-13 11:45:00,124.57,124.57,124.49,124.49,200.0,123.4456,123.4456,123.3663,123.3663,200.0
2025-01-13 11:50:00,124.39,124.39,124.39,124.39,200.0,123.2672,123.2672,123.2672,123.2672,200.0
2025-01-13 11:55:00,124.3,124.3,124.3,124.3,100.0,123.1781,123.1781,123.1781,123.1781,100.0
2025-01-13 12:00:00,124.3,124.3,124.3,124.3,0.0,123.1781,123.1781,123.1781,123.1781,0.0
2025-01-13 12:05:00,124.3,124.3,124.3,124.3,0.0,123.1781,123.1781,123.1781,123.1781,0.0
2025-01-13 12:10:00,124.3,124.3,124.3,124.3,0.0,123.1781,123.1781,123.1781,123.1781,0.0
2025-01-13 12:15:00,124.3,124.3,124.3,124.3,0.0,123.1781,123.1781,123.1781,123.1781,0.0
2025-01-13 12:20:00,124.71,124.71,124.71,124.71,100.0,123.5844,123.5844,123.5844,123.5844,100.0
2025-01-13 12:25:00,124.71,124.71,124.71,124.71,0.0,123.5844,123.5844,123.5844,123.5844,0.0
2025-01-13 12:30:00,124.71,124.71,124.71,124.71,0.0,123.5844,123.5844,123.5844,123.5844,0.0
2025-01-13 12:35:00,124.86,124.91,124.86,124.91,300.0,123.733,123.7825,123.733,123.7825,300.0
2025-01-13 12:40:00,124.86,124.86,124.86,124.86,100.0,123.733,123.733,123.733,123.733,100.0
2025-01-13 12:45:00,124.86,124.86,124.86,124.86,0.0,123.733,123.733,123.733,123.733,0.0
2025-01-13 12:50:00,124.86,124.86,124.86,124.86,0.0,123.733,123.733,123.733,123.733,0.0
2025-01-13 12:55:00,125.14,125.14,125.14,125.14,100.0,124.0105,124.0105,124.0105,124.0105,100.0
2025-01-13 13:00:00,125.17,125.21,125.17,125.21,200.0,124.0402,124.0798,124.0402,124.0798,200.0
2025-01-13 13:05:00,125.15,125.15,125.15,125.15,100.0,124.0204,124.0204,124.0204,124.0204,100.0
2025-01-13 13:10:00,125.15,125.15,125.15,125.15,0.0,124.0204,124.0204,124.0204,124.0204,0.0
2025-01-13 13:15:00,125.19,125.19,125.17,125.17,200.0,124.06,124.06,124.0402,124.0402,200.0
2025-01-13 13:20:00,125.17,125.27,125.17,125.27,2900.0,124.0402,124.1393,124.0402,124.1393,2900.0
2025-01-13 13:25:00,125.43,125.43,125.33,125.35,1100.0,124.2979,124.2979,124.1988,124.2186,1100.0
2025-01-13 13:30:00,125.34,125.34,125.29,125.31,400.0,124.2087,124.2087,124.1591,124.1789,400.0
2025-01-13 13:35:00,125.32,125.35,125.32,125.35,200.0,124.1888,124.2186,124.1888,124.2186,200.0
2025-01-13 13:40:00,125.56,125.57,125.42,125.42,500.0,124.4267,124.4366,124.2879,124.2879,500.0
2025-01-13 13:45:00,125.33,125.45,125.33,125.45,500.0,124.1988,124.3177,124.1988,124.3177,500.0
2025-01-13 13:50:00,125.42,125.5,125.42,125.5,200.0,124.2879,124.3672,124.2879,124.3672,200.0
2025-01-13 13:55:00,125.51,125.59,125.51,125.58,900.0,124.3771,124.4564,124.3771,124.4465,900.0
2025-01-13 14:00:00,125.57,125.57,125.51,125.51,350.0,124.4366,124.4366,124.3771,124.3771,350.0
2025-01-13 14:05:00,125.5,125.5,125.47,125.47,250.0,124.3672,124.3672,124.3375,124.3375,250.0
2025-01-13 14:10:00,125.47,125.47,125.47,125.47,100.0,124.3375,124.3375,124.3375,124.3375,100.0
2025-01-13 14:15:00,125.45,125.45,125.37,125.37,450.0,124.3177,124.3177,124.2384,124.2384,450.0
2025-01-13 14:20:00,125.37,125.37,125.37,125.37,100.0,124.2384,124.2384,124.2384,124.2384,100.0
2025-01-13 14:25:00,125.45,125.47,125.45,125.47,200.0,124.3177,124.3375,124.3177,124.3375,200.0
2025-01-13 14:30:00,125.35,125.35,125.35,125.35,200.0,124.2186,124.2186,124.2186,124.2186,200.0
2025-01-13 14:35:00,125.36,125.4,125.32,125.4,600.0,124.2285,124.2681,124.1888,124.2681,600.0
2025-01-13 14:40:00,125.39,125.42,125.37,125.41,905.0,124.2582,124.2879,124.2384,124.278,905.0
2025-01-13 14:45:00,125.39,125.42,125.39,125.42,200.0,124.2582,124.2879,124.2582,124.2879,200.0
2025-01-13 14:50:00,125.33,125.44,125.33,125.44,354.0,124.1988,124.3078,124.1988,124.3078,354.0
2025-01-13 14:55:00,125.51,125.61,125.5,125.52,1200.0,124.3771,124.4762,124.3672,124.387,1200.0
2025-01-13 15:00:00,125.47,125.47,125.47,125.47,100.0,124.3375,124.3375,124.3375,124.3375,100.0
2025-01-13 15:05:00,125.66,125.7,125.62,125.7,300.0,124.5258,124.5654,124.4861,124.5654,300.0
2025-01-13 15:10:00,125.69,125.7,125.58,125.58,700.0,124.5555,124.5654,124.4465,124.4465,700.0
2025-01-13 15:15:00,125.52,125.59,125.52,125.59,300.0,124.387,124.4564,124.387,124.4564,300.0
2025-01-13 15:20:00,125.63,125.63,125.56,125.58,900.0,124.496,124.496,124.4267,124.4465,900.0
2025-01-13 15:25:00,125.6,125.65,125.6,125.64,700.0,124.4663,124.5159,124.4663,124.506,700.0
2025-01-13 15:30:00,125.61,125.61,125.6,125.6,200.0,124.4762,124.4762,124.4663,124.4663,200.0
2025-01-13 15:35:00,125.62,125.64,125.55,125.55,400.0,124.4861,124.506,124.4168,124.4168,400.0
2025-01-13 15:40:00,125.54,125.67,125.54,125.67,500.0,124.4069,124.5357,124.4069,124.5357,500.0
2025-01-13 15:45:00,125.39,125.43,125.35,125.36,900.0,124.2582,124.2979,124.2186,124.2285,900.0
2025-01-13 15:50:00,125.45,125.76,125.45,125.69,1937.0,124.3177,124.6249,124.3177,124.5555,1937.0
2025-01-13 15:55:00,125.68,125.89,125.68,125.68,10315.0,124.5456,124.7537,124.5456,124.5456,10315.0
2025-01-14 09:30:00,125.77,125.77,125.77,125.77,100.0,124.6348,124.6348,124.6348,124.6348,100.0
2025-01-14 09:35:00,126.09,126.09,126.09,126.09,100.0,124.9519,124.9519,124.9519,124.9519,100.0
2025-01-14 09:40:00,126.08,126.08,126.06,126.06,200.0,124.942,124.942,124.9222,124.9222,200.0
2025-01-14 09:45:00,126.11,126.12,126.01,126.06,500.0,124.9717,124.9816,124.8726,124.9222,500.0
2025-01-14 09:50:00,125.97,125.97,125.73,125.73,222.0,124.833,124.833,124.5951,124.5951,222.0
2025-01-14 09:55:00,125.84,125.84,125.84,125.84,100.0,124.7042,124.7042,124.7042,124.7042,100.0
2025-01-14 10:00:00,126.3,126.3,126.3,126.3,100.0,125.16,125.16,125.16,125.16,100.0
2025-01-14 10:05:00,126.32,126.32,126.26,126.26,200.0,125.1798,125.1798,125.1204,125.1204,200.0
2025-01-14 10:10:00,126.1,126.17,126.1,126.17,380.0,124.9618,125.0312,124.9618,125.0312,380.0
2025-01-14 10:15:00,126.17,126.17,126.17,126.17,0.0,125.0312,125.0312,125.0312,125.0312,0.0
2025-01-14 10:20:00,126.17,126.17,126.17,126.17,0.0,125.0312,125.0312,125.0312,125.0312,0.0
2025-01-14 10:25:00,126.17,126.17,126.17,126.17,0.0,125.0312,125.0312,125.0312,125.0312,0.0
2025-01-14 10:30:00,126.17,126.17,126.17,126.17,0.0,125.0312,125.0312,125.0312,125.0312,0.0
2025-01-14 10:35:00,126.49,126.52,126.42,126.52,1120.0,125.3483,125.378,125.2789,125.378,1120.0
2025-01-14 10:40:00,126.44,126.44,126.44,126.44,100.0,125.2987,125.2987,125.2987,125.2987,100.0
2025-01-14 10:45:00,126.74,126.74,126.68,126.68,200.0,125.596,125.596,125.5366,125.5366,200.0
2025-01-14 10:50:00,126.68,126.68,126.68,126.68,0.0,125.5366,125.5366,125.5366,125.5366,0.0
2025-01-14 10:55:00,126.68,126.68,126.68,126.68,0.0,125.5366,125.5366,125.5366,125.5366,0.0
2025-01-14 11:00:00,126.42,126.42,126.42,126.42,100.0,125.2789,125.2789,125.2789,125.2789,100.0
2025-01-14 11:05:00,126.42,126.42,126.42,126.42,0.0,125.2789,125.2789,125.2789,125.2789,0.0
2025-01-14 11:10:00,126.45,126.45,126.45,126.45,100.0,125.3086,125.3086,125.3086,125.3086,100.0
2025-01-14 11:15:00,126.45,126.45,126.45,126.45,0.0,125.3086,125.3086,125.3086,125.3086,0.0
2025-01-14 11:20:00,126.45,126.46,126.45,126.46,900.0,125.3086,125.3186,125.3086,125.3186,900.0
2025-01-14 11:25:00,126.46,126.51,126.46,126.51,300.0,125.3186,125.3681,125.3186,125.3681,300.0
2025-01-14 11:30:00,126.51,126.51,126.51,126.51,0.0,125.3681,125.3681,125.3681,125.3681,0.0
2025-01-14 11:35:00,126.31,126.31,126.31,126.31,100.0,125.1699,125.1699,125.1699,125.1699,100.0
2025-01-14 11:40:00,126.31,126.31,126.31,126.31,0.0,125.1699,125.1699,125.1699,125.1699,0.0
2025-01-14 11:45:00,126.31,126.31,126.31,126.31,0.0,125.1699,125.1699,125.1699,125.1699,0.0
2025-01-14 11:50:00,126.32,126.32,126.32,126.32,100.0,125.1798,125.1798,125.1798,125.1798,100.0
2025-01-14 11:55:00,126.32,126.32,126.32,126.32,0.0,125.1798,125.1798,125.1798,125.1798,0.0
2025-01-14 12:00:00,126.27,126.27,126.27,126.27,250.0,125.1303,125.1303,125.1303,125.1303,250.0
2025-01-14 12:05:00,126.21,126.44,126.21,126.44,600.0,125.0708,125.2987,125.0708,125.2987,600.0
2025-01-14 12:10:00,126.4,126.45,126.4,126.45,237.0,125.2591,125.3086,125.2591,125.3086,237.0
2025-01-14 12:15:00,126.45,126.45,126.45,126.45,0.0,125.3086,125.3086,125.3086,125.3086,0.0
2025-01-14 12:20:00,126.45,126.45,126.45,126.45,0.0,125.3086,125.3086,125.3086,125.3086,0.0
2025-01-14 12:25:00,126.44,126.44,126.39,126.39,200.0,125.2987,125.2987,125.2492,125.2492,200.0
2025-01-14 12:30:00,126.25,126.25,126.25,126.25,400.0,125.1105,125.1105,125.1105,125.1105,400.0
2025-01-14 12:35:00,126.31,126.31,126.31,126.31,205.0,125.1699,125.1699,125.1699,125.1699,205.0
2025-01-14 12:40:00,126.31,126.31,126.31,126.31,0.0,125.1699,125.1699,125.1699,125.1699,0.0
2025-01-14 12:45:00,126.41,126.41,126.41,126.41,100.0,125.269,125.269,125.269,125.269,100.0
2025-01-14 12:50:00,126.4,126.4,126.4,126.4,400.0,125.2591,125.2591,125.2591,125.2591,400.0
2025-01-14 12:55:00,126.37,126.37,126.37,126.37,100.0,125.2294,125.2294,125.2294,125.2294,100.0
2025-01-14 13:00:00,126.49,126.49,126.49,126.49,100.0,125.3483,125.3483,125.3483,125.3483,100.0
2025-01-14 13:05:00,126.49,126.49,126.49,126.49,0.0,125.3483,125.3483,125.3483,125.3483,0.0
2025-01-14 13:10:00,126.56,126.56,126.56,126.56,100.0,125.4177,125.4177,125.4177,125.4177,100.0
2025-01-14 13:15:00,126.56,126.67,126.56,126.67,400.0,125.4177,125.5267,125.4177,125.5267,400.0
2025-01-14 13:20:00,126.66,126.66,126.66,126.66,100.0,125.5168,125.5168,125.5168,125.5168,100.0
2025-01-14 13:25:00,126.67,126.67,126.67,126.67,100.0,125.5267,125.5267,125.5267,125.5267,100.0
2025-01-14 13:30:00,126.68,126.68,126.68,126.68,300.0,125.5366,125.5366,125.5366,125.5366,300.0
2025-01-14 13:35:00,126.68,126.68,126.68,126.68,0.0,125.5366,125.5366,125.5366,125.5366,0.0
2025-01-14 13:40:00,126.71,126.75,126.71,126.75,408.0,125.5663,125.6059,125.5663,125.6059,408.0
2025-01-14 13:45:00,126.79,126.79,126.79,126.79,100.0,125.6456,125.6456,125.6456,125.6456,100.0
2025-01-14 13:50:00,126.73,126.73,126.73,126.73,100.0,125.5861,125.5861,125.5861,125.5861,100.0
2025-01-14 13:55:00,126.73,126.73,126.73,126.73,0.0,125.5861,125.5861,125.5861,125.5861,0.0
2025-01-14 14:00:00,126.73,126.73,126.73,126.73,0.0,125.5861,125.5861,125.5861,125.5861,0.0
2025-01-14 14:05:00,126.73,126.73,126.73,126.73,0.0,125.5861,125.5861,125.5861,125.5861,0.0
2025-01-14 14:10:00,126.71,126.71,126.71,126.71,100.0,125.5663,125.5663,125.5663,125.5663,100.0
2025-01-14 14:15:00,126.77,126.79,126.73,126.79,600.0,125.6258,125.6456,125.5861,125.6456,600.0
2025-01-14 14:20:00,126.79,126.79,126.79,126.79,0.0,125.6456,125.6456,125.6456,125.6456,0.0
2025-01-14 14:25:00,126.78,126.78,126.72,126.72,214.0,125.6357,125.6357,125.5762,125.5762,214.0
2025-01-14 14:30:00,126.72,126.74,126.72,126.74,400.0,125.5762,125.596,125.5762,125.596,400.0
2025-01-14 14:35:00,126.74,126.74,126.74,126.74,0.0,125.596,125.596,125.596,125.596,0.0
2025-01-14 14:40:00,126.62,126.62,126.62,126.62,400.0,125.4771,125.4771,125.4771,125.4771,400.0
2025-01-14 14:45:00,126.77,126.77,126.72,126.72,354.0,125.6258,125.6258,125.5762,125.5762,354.0
2025-01-14 14:50:00,126.67,126.7,126.66,126.7,600.0,125.5267,125.5564,125.5168,125.5564,600.0
2025-01-14 14:55:00,126.62,126.62,126.62,126.62,190.0,125.4771,125.4771,125.4771,125.4771,190.0
2025-01-14 15:00:00,126.61,126.61,126.48,126.49,300.0,125.4672,125.4672,125.3384,125.3483,300.0
2025-01-14 15:05:00,126.55,126.55,126.55,126.55,200.0,125.4077,125.4077,125.4077,125.4077,200.0
2025-01-14 15:10:00,126.59,126.63,126.59,126.63,200.0,125.4474,125.487,125.4474,125.487,200.0
2025-01-14 15:15:00,126.73,126.77,126.63,126.63,1125.0,125.5861,125.6258,125.487,125.487,1125.0
2025-01-14 15:20:00,126.62,126.7,126.49,126.65,3500.0,125.4771,125.5564,125.3483,125.5068,3500.0
2025-01-14 15:25:00,126.48,126.64,126.45,126.64,1200.0,125.3384,125.4969,125.3086,125.4969,1200.0
2025-01-14 15:30:00,126.68,126.68,126.59,126.63,800.0,125.5366,125.5366,125.4474,125.487,800.0
2025-01-14 15:35:00,126.57,126.77,126.57,126.77,700.0,125.4276,125.6258,125.4276,125.6258,700.0
2025-01-14 15:40:00,126.62,126.75,126.62,126.75,2194.0,125.4771,125.6059,125.4771,125.6059,2194.0
2025-01-14 15:45:00,126.77,126.91,126.73,126.85,3796.0,125.6258,125.7645,125.5861,125.705,3796.0
2025-01-14 15:50:00,126.85,126.93,126.75,126.83,2204.0,125.705,125.7843,125.6059,125.6852,2204.0
2025-01-14 15:55:00,126.81,126.87,126.67,126.87,3389.0,125.6654,125.7249,125.5267,125.7249,3389.0
2025-01-15 09:35:00,127.88,127.88,127.88,127.88,300.0,126.7257,126.7257,126.7257,126.7257,300.0
2025-01-15 09:40:00,127.36,127.36,127.2,127.2,984.0,126.2104,126.2104,126.0519,126.0519,984.0
2025-01-15 09:45:00,126.86,127.06,126.86,127.06,600.0,125.7149,125.9131,125.7149,125.9131,600.0
2025-01-15 09:50:00,126.91,126.91,126.91,126.91,100.0,125.7645,125.7645,125.7645,125.7645,100.0
2025-01-15 09:55:00,126.91,126.91,126.91,126.91,0.0,125.7645,125.7645,125.7645,125.7645,0.0
2025-01-15 10:00:00,126.99,126.99,126.73,126.73,334.0,125.8438,125.8438,125.5861,125.5861,334.0
2025-01-15 10:05:00,126.7,126.8,126.62,126.62,450.0,125.5564,125.6555,125.4771,125.4771,450.0
2025-01-15 10:10:00,126.05,126.52,126.05,126.52,300.0,124.9123,125.378,124.9123,125.378,300.0
2025-01-15 10:15:00,126.62,126.62,126.62,126.62,100.0,125.4771,125.4771,125.4771,125.4771,100.0
2025-01-15 10:20:00,126.74,126.74,126.74,126.74,100.0,125.596,125.596,125.596,125.596,100.0
2025-01-15 10:25:00,126.75,126.82,126.74,126.74,300.0,125.6059,125.6753,125.596,125.596,300.0
2025-01-15 10:30:00,126.86,126.86,126.8,126.8,300.0,125.7149,125.7149,125.6555,125.6555,300.0
2025-01-15 10:35:00,126.8,126.8,126.8,126.8,0.0,125.6555,125.6555,125.6555,125.6555,0.0
2025-01-15 10:40:00,126.06,126.06,126.06,126.06,100.0,124.9222,124.9222,124.9222,124.9222,100.0
2025-01-15 10:45:00,126.06,126.06,126.06,126.06,0.0,124.9222,124.9222,124.9222,124.9222,0.0
2025-01-15 10:50:00,126.23,126.48,126.23,126.48,400.0,125.0906,125.3384,125.0906,125.3384,400.0
2025-01-15 10:55:00,126.48,126.48,126.48,126.48,0.0,125.3384,125.3384,125.3384,125.3384,0.0
2025-01-15 11:00:00,126.48,126.48,126.48,126.48,0.0,125.3384,125.3384,125.3384,125.3384,0.0
2025-01-15 11:05:00,126.4,126.4,126.4,126.4,100.0,125.2591,125.2591,125.2591,125.2591,100.0
2025-01-15 11:10:00,126.4,126.4,126.4,126.4,0.0,125.2591,125.2591,125.2591,125.2591,0.0
2025-01-15 11:15:00,126.67,126.72,126.66,126.72,300.0,125.5267,125.5762,125.5168,125.5762,300.0
2025-01-15 11:20:00,126.72,126.72,126.72,126.72,0.0,125.5762,125.5762,125.5762,125.5762,0.0
2025-01-15 11:25:00,126.72,126.72,126.72,126.72,0.0,125.5762,125.5762,125.5762,125.5762,0.0
2025-01-15 11:30:00,126.72,126.72,126.72,126.72,0.0,125.5762,125.5762,125.5762,125.5762,0.0
2025-01-15 11:35:00,126.72,126.72,126.72,126.72,0.0,125.5762,125.5762,125.5762,125.5762,0.0
2025-01-15 11:40:00,126.72,126.72,126.72,126.72,0.0,125.5762,125.5762,125.5762,125.5762,0.0
2025-01-15 11:45:00,126.72,126.72,126.72,126.72,0.0,125.5762,125.5762,125.5762,125.5762,0.0
2025-01-15 11:50:00,126.72,126.72,126.72,126.72,0.0,125.5762,125.5762,125.5762,125.5762,0.0
2025-01-15 11:55:00,126.43,126.43,126.42,126.42,600.0,125.2888,125.2888,125.2789,125.2789,600.0
2025-01-15 12:00:00,126.41,126.41,126.41,126.41,150.0,125.269,125.269,125.269,125.269,150.0
2025-01-15 12:05:00,126.59,126.59,126.59,126.59,100.0,125.4474,125.4474,125.4474,125.4474,100.0
2025-01-15 12:10:00,126.71,126.71,126.71,126.71,500.0,125.5663,125.5663,125.5663,125.5663,500.0
2025-01-15 12:15:00,126.69,126.69,126.69,126.69,100.0,125.5465,125.5465,125.5465,125.5465,100.0
2025-01-15 12:20:00,126.69,126.69,126.69,126.69,0.0,125.5465,125.5465,125.5465,125.5465,0.0
2025-01-15 12:25:00,126.53,126.53,126.53,126.53,100.0,125.3879,125.3879,125.3879,125.3879,100.0
2025-01-15 12:30:00,126.53,126.53,126.53,126.53,0.0,125.3879,125.3879,125.3879,125.3879,0.0
2025-01-15 12:35:00,126.53,126.53,126.53,126.53,0.0,125.3879,125.3879,125.3879,125.3879,0.0
2025-01-15 12:40:00,126.53,126.53,126.53,126.53,0.0,125.3879,125.3879,125.3879,125.3879,0.0
2025-01-15 12:45:00,126.6,126.61,126.6,126.61,400.0,125.4573,125.4672,125.4573,125.4672,400.0
2025-01-15 12:50:00,126.57,126.57,126.57,126.57,100.0,125.4276,125.4276,125.4276,125.4276,100.0
2025-01-15 12:55:00,126.61,126.61,126.61,126.61,100.0,125.4672,125.4672,125.4672,125.4672,100.0
2025-01-15 13:00:00,126.56,126.56,126.56,126.56,100.0,125.4177,125.4177,125.4177,125.4177,100.0
2025-01-15 13:05:00,126.56,126.56,126.56,126.56,0.0,125.4177,125.4177,125.4177,125.4177,0.0
2025-01-15 13:10:00,126.59,126.59,126.59,126.59,100.0,125.4474,125.4474,125.4474,125.4474,100.0
2025-01-15 13:15:00,126.79,126.81,126.79,126.8,500.0,125.6456,125.6654,125.6456,125.6555,500.0
2025-01-15 13:20:00,126.8,126.8,126.8,126.8,0.0,125.6555,125.6555,125.6555,125.6555,0.0
2025-01-15 13:25:00,126.8,126.8,126.8,126.8,0.0,125.6555,125.6555,125.6555,125.6555,0.0
2025-01-15 13:30:00,126.86,126.86,126.86,126.86,161.0,125.7149,125.7149,125.7149,125.7149,161.0
2025-01-15 13:35:00,126.86,126.86,126.86,126.86,0.0,125.7149,125.7149,125.7149,125.7149,0.0
2025-01-15 13:40:00,126.81,126.81,126.81,126.81,100.0,125.6654,125.6654,125.6654,125.6654,100.0
2025-01-15 13:45:00,126.81,126.81,126.81,126.81,0.0,125.6654,125.6654,125.6654,125.6654,0.0
2025-01-15 13:50:00,126.74,126.74,126.74,126.74,100.0,125.596,125.596,125.596,125.596,100.0
2025-01-15 13:55:00,126.74,126.74,126.74,126.74,0.0,125.596,125.596,125.596,125.596,0.0
2025-01-15 14:00:00,126.84,126.84,126.84,126.84,100.0,125.6951,125.6951,125.6951,125.6951,100.0
2025-01-15 14:05:00,126.84,126.84,126.84,126.84,0.0,125.6951,125.6951,125.6951,125.6951,0.0
2025-01-15 14:10:00,126.84,126.84,126.84,126.84,0.0,125.6951,125.6951,125.6951,125.6951,0.0
2025-01-15 14:15:00,126.71,126.72,126.71,126.72,200.0,125.5663,125.5762,125.5663,125.5762,200.0
2025-01-15 14:20:00,126.72,126.72,126.72,126.72,0.0,125.5762,125.5762,125.5762,125.5762,0.0
2025-01-15 14:25:00,126.61,126.61,126.55,126.55,200.0,125.4672,125.4672,125.4077,125.4077,200.0
2025-01-15 14:30:00,126.63,126.63,126.63,126.63,103.0,125.487,125.487,125.487,125.487,103.0
2025-01-15 14:35:00,126.68,126.68,126.68,126.68,100.0,125.5366,125.5366,125.5366,125.5366,100.0
2025-01-15 14:40:00,126.85,126.85,126.64,126.74,726.0,125.705,125.705,125.4969,125.596,726.0
2025-01-15 14:45:00,126.66,126.77,126.66,126.75,400.0,125.5168,125.6258,125.5168,125.6059,400.0
2025-01-15 14:50:00,126.83,126.83,126.82,126.82,200.0,125.6852,125.6852,125.6753,125.6753,200.0
2025-01-15 14:55:00,126.83,126.83,126.75,126.78,784.0,125.6852,125.6852,125.6059,125.6357,784.0
2025-01-15 15:00:00,126.84,126.84,126.84,126.84,100.0,125.6951,125.6951,125.6951,125.6951,100.0
2025-01-15 15:05:00,126.86,126.86,126.8,126.8,400.0,125.7149,125.7149,125.6555,125.6555,400.0
2025-01-15 15:10:00,126.76,126.88,126.72,126.84,600.0,125.6159,125.7348,125.5762,125.6951,600.0
2025-01-15 15:15:00,126.81,126.81,126.74,126.78,700.0,125.6654,125.6654,125.596,125.6357,700.0
2025-01-15 15:20:00,126.81,126.87,126.81,126.87,1037.0,125.6654,125.7249,125.6654,125.7249,1037.0
2025-01-15 15:25:00,126.86,126.88,126.85,126.87,739.0,125.7149,125.7348,125.705,125.7249,739.0
2025-01-15 15:30:00,126.83,126.83,126.77,126.81,1240.0,125.6852,125.6852,125.6258,125.6654,1240.0
2025-01-15 15:35:00,126.78,126.78,126.74,126.74,400.0,125.6357,125.6357,125.596,125.596,400.0
2025-01-15 15:40:00,126.74,126.74,126.74,126.74,0.0,125.596,125.596,125.596,125.596,0.0
2025-01-15 15:45:00,126.73,126.81,126.73,126.76,781.0,125.5861,125.6654,125.5861,125.6159,781.0
2025-01-15 15:50:00,126.75,126.83,126.64,126.64,2117.0,125.6059,125.6852,125.4969,125.4969,2117.0
2025-01-15 15:55:00,126.61,126.78,126.57,126.64,2560.0,125.4672,125.6357,125.4276,125.4969,2560.0
2025-01-16 09:40:00,127.43,127.43,127.43,127.43,100.0,126.2798,126.2798,126.2798,126.2798,100.0
2025-01-16 09:45:00,127.43,127.43,127.43,127.43,0.0,126.2798,126.2798,126.2798,126.2798,0.0
2025-01-16 09:50:00,127.01,127.01,126.94,126.94,200.0,125.8636,125.8636,125.7942,125.7942,200.0
2025-01-16 09:55:00,127.03,127.03,126.78,126.78,400.0,125.8834,125.8834,125.6357,125.6357,400.0
2025-01-16 10:00:00,126.88,126.88,126.88,126.88,100.0,125.7348,125.7348,125.7348,125.7348,100.0
2025-01-16 10:05:00,127.0,127.18,127.0,127.18,200.0,125.8537,126.0321,125.8537,126.0321,200.0
2025-01-16 10:10:00,127.21,127.35,127.21,127.28,600.0,126.0618,126.2005,126.0618,126.1312,600.0
2025-01-16 10:15:00,127.28,127.28,127.28,127.28,0.0,126.1312,126.1312,126.1312,126.1312,0.0
2025-01-16 10:20:00,127.28,127.28,127.21,127.21,200.0,126.1312,126.1312,126.0618,126.0618,200.0
2025-01-16 10:25:00,127.22,127.22,127.11,127.19,600.0,126.0717,126.0717,125.9627,126.042,600.0
2025-01-16 10:30:00,127.24,127.24,127.21,127.21,200.0,126.0915,126.0915,126.0618,126.0618,200.0
2025-01-16 10:35:00,127.16,127.16,127.16,127.16,200.0,126.0122,126.0122,126.0122,126.0122,200.0
2025-01-16 10:40:00,127.08,127.08,127.08,127.08,100.0,125.933,125.933,125.933,125.933,100.0
2025-01-16 10:45:00,127.08,127.08,127.08,127.08,0.0,125.933,125.933,125.933,125.933,0.0
2025-01-16 10:50:00,127.25,127.25,127.18,127.18,400.0,126.1014,126.1014,126.0321,126.0321,400.0
2025-01-16 10:55:00,127.31,127.35,127.31,127.33,500.0,126.1609,126.2005,126.1609,126.1807,500.0
2025-01-16 11:00:00,127.51,127.51,127.51,127.51,300.0,126.3591,126.3591,126.3591,126.3591,300.0
2025-01-16 11:05:00,127.46,127.64,127.46,127.64,200.0,126.3095,126.4879,126.3095,126.4879,200.0
2025-01-16 11:10:00,127.64,127.64,127.64,127.64,0.0,126.4879,126.4879,126.4879,126.4879,0.0
2025-01-16 11:15:00,127.59,127.63,127.51,127.63,400.0,126.4384,126.478,126.3591,126.478,400.0
2025-01-16 11:20:00,127.78,127.78,127.78,127.78,100.0,126.6266,126.6266,126.6266,126.6266,100.0
2025-01-16 11:25:00,128.01,128.01,128.01,128.01,100.0,126.8546,126.8546,126.8546,126.8546,100.0
2025-01-16 11:30:00,128.0,128.0,127.93,127.93,300.0,126.8447,126.8447,126.7753,126.7753,300.0
2025-01-16 11:35:00,128.05,128.05,127.98,127.98,900.0,126.8942,126.8942,126.8248,126.8248,900.0
2025-01-16 11:40:00,128.17,128.17,128.03,128.03,800.0,127.0131,127.0131,126.8744,126.8744,800.0
2025-01-16 11:45:00,128.07,128.07,128.04,128.04,400.0,126.914,126.914,126.8843,126.8843,400.0
2025-01-16 11:50:00,127.95,127.95,127.94,127.94,200.0,126.7951,126.7951,126.7852,126.7852,200.0
2025-01-16 11:55:00,127.94,128.02,127.94,128.02,200.0,126.7852,126.8645,126.7852,126.8645,200.0
2025-01-16 12:00:00,128.06,128.08,127.99,128.05,400.0,126.9041,126.9239,126.8347,126.8942,400.0
2025-01-16 12:05:00,128.01,128.01,127.91,127.91,200.0,126.8546,126.8546,126.7555,126.7555,200.0
2025-01-16 12:10:00,127.96,127.96,127.96,127.96,192.0,126.805,126.805,126.805,126.805,192.0
2025-01-16 12:15:00,128.06,128.06,127.93,127.93,200.0,126.9041,126.9041,126.7753,126.7753,200.0
2025-01-16 12:20:00,127.94,127.94,127.9,127.9,200.0,126.7852,126.7852,126.7456,126.7456,200.0
2025-01-16 12:25:00,127.94,127.94,127.9,127.94,300.0,126.7852,126.7852,126.7456,126.7852,300.0
2025-01-16 12:30:00,127.93,127.93,127.91,127.91,300.0,126.7753,126.7753,126.7555,126.7555,300.0
2025-01-16 12:35:00,127.91,127.91,127.91,127.91,100.0,126.7555,126.7555,126.7555,126.7555,100.0
2025-01-16 12:40:00,127.83,127.86,127.83,127.86,300.0,126.6762,126.7059,126.6762,126.7059,300.0
2025-01-16 12:45:00,127.86,127.86,127.86,127.86,0.0,126.7059,126.7059,126.7059,126.7059,0.0
2025-01-16 12:50:00,127.86,127.86,127.86,127.86,0.0,126.7059,126.7059,126.7059,126.7059,0.0
2025-01-16 12:55:00,127.86,127.86,127.86,127.86,0.0,126.7059,126.7059,126.7059,126.7059,0.0
2025-01-16 13:00:00,127.86,127.86,127.86,127.86,0.0,126.7059,126.7059,126.7059,126.7059,0.0
2025-01-16 13:05:00,128.01,128.01,127.89,127.89,600.0,126.8546,126.8546,126.7357,126.7357,600.0
2025-01-16 13:10:00,127.95,127.95,127.88,127.88,200.0,126.7951,126.7951,126.7257,126.7257,200.0
2025-01-16 13:15:00,127.92,127.92,127.92,127.92,100.0,126.7654,126.7654,126.7654,126.7654,100.0
2025-01-16 13:20:00,127.93,127.93,127.93,127.93,100.0,126.7753,126.7753,126.7753,126.7753,100.0
2025-01-16 13:25:00,127.91,127.91,127.81,127.81,400.0,126.7555,126.7555,126.6564,126.6564,400.0
2025-01-16 13:30:00,127.77,127.77,127.77,127.77,200.0,126.6167,126.6167,126.6167,126.6167,200.0
2025-01-16 13:35:00,127.77,127.77,127.77,127.77,0.0,126.6167,126.6167,126.6167,126.6167,0.0
2025-01-16 13:40:00,127.83,127.83,127.83,127.83,100.0,126.6762,126.6762,126.6762,126.6762,100.0
2025-01-16 13:45:00,127.79,127.79,127.79,127.79,100.0,126.6366,126.6366,126.6366,126.6366,100.0
2025-01-16 13:50:00,127.89,127.96,127.89,127.96,302.0,126.7357,126.805,126.7357,126.805,302.0
2025-01-16 13:55:00,127.89,127.89,127.75,127.75,600.0,126.7357,126.7357,126.5969,126.5969,600.0
2025-01-16 14:00:00,127.68,127.68,127.67,127.67,400.0,126.5275,126.5275,126.5176,126.5176,400.0
2025-01-16 14:05:00,127.69,127.69,127.69,127.69,200.0,126.5375,126.5375,126.5375,126.5375,200.0
2025-01-16 14:10:00,127.73,127.73,127.73,127.73,100.0,126.5771,126.5771,126.5771,126.5771,100.0
2025-01-16 14:15:00,127.75,127.75,127.75,127.75,300.0,126.5969,126.5969,126.5969,126.5969,300.0
2025-01-16 14:20:00,127.78,127.78,127.78,127.78,100.0,126.6266,126.6266,126.6266,126.6266,100.0
2025-01-16 14:25:00,127.78,127.94,127.78,127.94,600.0,126.6266,126.7852,126.6266,126.7852,600.0
2025-01-16 14:30:00,127.92,127.92,127.88,127.9,300.0,126.7654,126.7654,126.7257,126.7456,300.0
2025-01-16 14:35:00,127.87,127.87,127.87,127.87,100.0,126.7158,126.7158,126.7158,126.7158,100.0
2025-01-16 14:40:00,127.81,127.81,127.81,127.81,300.0,126.6564,126.6564,126.6564,126.6564,300.0
2025-01-16 14:45:00,127.81,127.81,127.8,127.8,200.0,126.6564,126.6564,126.6465,126.6465,200.0
2025-01-16 14:50:00,127.8,127.8,127.8,127.8,0.0,126.6465,126.6465,126.6465,126.6465,0.0
2025-01-16 14:55:00,127.85,127.85,127.8,127.8,300.0,126.696,126.696,126.6465,126.6465,300.0
2025-01-16 15:00:00,127.8,127.8,127.8,127.8,0.0,126.6465,126.6465,126.6465,126.6465,0.0
2025-01-16 15:05:00,127.84,127.84,127.8,127.83,300.0,126.6861,126.6861,126.6465,126.6762,300.0
2025-01-16 15:10:00,127.82,127.83,127.75,127.76,800.0,126.6663,126.6762,126.5969,126.6068,800.0
2025-01-16 15:15:00,127.78,127.78,127.78,127.78,300.0,126.6266,126.6266,126.6266,126.6266,300.0
2025-01-16 15:20:00,127.75,127.81,127.71,127.81,500.0,126.5969,126.6564,126.5573,126.6564,500.0
2025-01-16 15:25:00,127.77,127.83,127.77,127.81,500.0,126.6167,126.6762,126.6167,126.6564,500.0
2025-01-16 15:30:00,127.98,128.18,127.98,128.18,200.0,126.8248,127.023,126.8248,127.023,200.0
2025-01-16 15:35:00,128.15,128.35,128.15,128.35,400.0,126.9933,127.1915,126.9933,127.1915,400.0
2025-01-16 15:40:00,128.6,128.6,128.57,128.57,400.0,127.4392,127.4392,127.4095,127.4095,400.0
2025-01-16 15:45:00,128.61,128.67,128.54,128.62,2400.0,127.4492,127.5086,127.3798,127.4591,2400.0
2025-01-16 15:50:00,128.56,128.61,128.42,128.58,3299.0,127.3996,127.4492,127.2609,127.4194,3299.0
2025-01-16 15:55:00,128.54,128.81,128.51,128.69,4191.0,127.3798,127.6473,127.3501,127.5284,4191.0
2025-01-17 09:30:00,129.21,129.39,128.76,128.76,400.0,128.0437,128.2221,127.5978,127.5978,400.0
2025-01-17 09:35:00,128.93,128.93,128.93,128.93,200.0,127.7663,127.7663,127.7663,127.7663,200.0
2025-01-17 09:40:00,129.41,129.47,129.32,129.32,1300.0,128.2419,128.3014,128.1527,128.1527,1300.0
2025-01-17 09:45:00,129.19,129.19,129.19,129.19,300.0,128.0239,128.0239,128.0239,128.0239,300.0
2025-01-17 09:50:00,129.28,129.29,129.24,129.24,1100.0,128.1131,128.123,128.0735,128.0735,1100.0
2025-01-17 09:55:00,129.23,129.23,129.05,129.05,600.0,128.0636,128.0636,127.8852,127.8852,600.0
2025-01-17 10:00:00,129.2,129.2,129.05,129.05,200.0,128.0338,128.0338,127.8852,127.8852,200.0
2025-01-17 10:05:00,129.19,129.19,129.19,129.19,100.0,128.0239,128.0239,128.0239,128.0239,100.0
2025-01-17 10:10:00,129.05,129.05,129.04,129.04,200.0,127.8852,127.8852,127.8753,127.8753,200.0
2025-01-17 10:15:00,129.14,129.14,129.07,129.07,300.0,127.9744,127.9744,127.905,127.905,300.0
2025-01-17 10:20:00,129.09,129.15,129.09,129.15,300.0,127.9248,127.9843,127.9248,127.9843,300.0
2025-01-17 10:25:00,129.15,129.15,129.15,129.15,0.0,127.9843,127.9843,127.9843,127.9843,0.0
2025-01-17 10:30:00,129.15,129.15,129.15,129.15,0.0,127.9843,127.9843,127.9843,127.9843,0.0
2025-01-17 10:35:00,129.15,129.15,129.15,129.15,0.0,127.9843,127.9843,127.9843,127.9843,0.0
2025-01-17 10:40:00,129.17,129.17,129.13,129.13,200.0,128.0041,128.0041,127.9645,127.9645,200.0
2025-01-17 10:45:00,129.15,129.15,129.15,129.15,100.0,127.9843,127.9843,127.9843,127.9843,100.0
2025-01-17 10:50:00,129.15,129.15,129.15,129.15,0.0,127.9843,127.9843,127.9843,127.9843,0.0
2025-01-17 10:55:00,129.44,129.44,129.44,129.44,100.0,128.2717,128.2717,128.2717,128.2717,100.0
2025-01-17 11:00:00,129.42,129.42,129.42,129.42,100.0,128.2518,128.2518,128.2518,128.2518,100.0
2025-01-17 11:05:00,129.42,129.42,129.42,129.42,0.0,128.2518,128.2518,128.2518,128.2518,0.0
2025-01-17 11:10:00,129.14,129.14,129.14,129.14,100.0,127.9744,127.9744,127.9744,127.9744,100.0
2025-01-17 11:15:00,129.14,129.14,129.14,129.14,0.0,127.9744,127.9744,127.9744,127.9744,0.0
2025-01-17 11:20:00,129.14,129.14,129.14,129.14,0.0,127.9744,127.9744,127.9744,127.9744,0.0
2025-01-17 11:25:00,129.31,129.31,129.06,129.06,900.0,128.1428,128.1428,127.8951,127.8951,900.0
2025-01-17 11:30:00,129.06,129.06,129.06,129.06,0.0,127.8951,127.8951,127.8951,127.8951,0.0
2025-01-17 11:35:00,129.27,129.27,129.27,129.27,100.0,128.1032,128.1032,128.1032,128.1032,100.0
2025-01-17 11:40:00,129.25,129.25,129.25,129.25,501.0,128.0834,128.0834,128.0834,128.0834,501.0
2025-01-17 11:45:00,129.25,129.25,129.25,129.25,100.0,128.0834,128.0834,128.0834,128.0834,100.0
2025-01-17 11:50:00,129.23,129.23,129.23,129.23,100.0,128.0636,128.0636,128.0636,128.0636,100.0
2025-01-17 11:55:00,129.23,129.23,129.23,129.23,0.0,128.0636,128.0636,128.0636,128.0636,0.0
2025-01-17 12:00:00,129.23,129.23,129.23,129.23,0.0,128.0636,128.0636,128.0636,128.0636,0.0
2025-01-17 12:05:00,129.01,129.17,129.01,129.17,200.0,127.8455,128.0041,127.8455,128.0041,200.0
2025-01-17 12:10:00,129.14,129.14,129.14,129.14,100.0,127.9744,127.9744,127.9744,127.9744,100.0
2025-01-17 12:15:00,129.14,129.14,129.14,129.14,0.0,127.9744,127.9744,127.9744,127.9744,0.0
2025-01-17 12:20:00,129.14,129.14,129.14,129.14,0.0,127.9744,127.9744,127.9744,127.9744,0.0
2025-01-17 12:25:00,129.22,129.22,129.22,129.22,200.0,128.0536,128.0536,128.0536,128.0536,200.0
2025-01-17 12:30:00,129.22,129.22,129.22,129.22,0.0,128.0536,128.0536,128.0536,128.0536,0.0
2025-01-17 12:35:00,129.23,129.23,129.22,129.22,200.0,128.0636,128.0636,128.0536,128.0536,200.0
2025-01-17 12:40:00,129.33,129.33,129.33,129.33,100.0,128.1627,128.1627,128.1627,128.1627,100.0
2025-01-17 12:45:00,129.33,129.33,129.33,129.33,0.0,128.1627,128.1627,128.1627,128.1627,0.0
2025-01-17 12:50:00,129.33,129.33,129.33,129.33,0.0,128.1627,128.1627,128.1627,128.1627,0.0
2025-01-17 12:55:00,129.25,129.25,129.21,129.24,400.0,128.0834,128.0834,128.0437,128.0735,400.0
2025-01-17 13:00:00,129.23,129.23,129.19,129.19,200.0,128.0636,128.0636,128.0239,128.0239,200.0
2025-01-17 13:05:00,129.19,129.19,129.19,129.19,0.0,128.0239,128.0239,128.0239,128.0239,0.0
2025-01-17 13:10:00,129.19,129.19,129.19,129.19,0.0,128.0239,128.0239,128.0239,128.0239,0.0
2025-01-17 13:15:00,129.16,129.16,128.92,129.07,700.0,127.9942,127.9942,127.7564,127.905,700.0
2025-01-17 13:20:00,129.21,129.21,129.21,129.21,100.0,128.0437,128.0437,128.0437,128.0437,100.0
2025-01-17 13:25:00,129.27,129.27,129.27,129.27,100.0,128.1032,128.1032,128.1032,128.1032,100.0
2025-01-17 13:30:00,129.25,129.25,129.14,129.14,400.0,128.0834,128.0834,127.9744,127.9744,400.0
2025-01-17 13:35:00,129.14,129.14,129.14,129.14,0.0,127.9744,127.9744,127.9744,127.9744,0.0
2025-01-17 13:40:00,129.14,129.18,129.14,129.18,200.0,127.9744,128.014,127.9744,128.014,200.0
2025-01-17 13:45:00,129.19,129.19,129.19,129.19,100.0,128.0239,128.0239,128.0239,128.0239,100.0
2025-01-17 13:50:00,129.19,129.19,129.19,129.19,0.0,128.0239,128.0239,128.0239,128.0239,0.0
2025-01-17 13:55:00,129.11,129.11,129.11,129.11,100.0,127.9446,127.9446,127.9446,127.9446,100.0
2025-01-17 14:00:00,129.11,129.11,129.11,129.11,0.0,127.9446,127.9446,127.9446,127.9446,0.0
2025-01-17 14:05:00,129.22,129.22,129.22,129.22,200.0,128.0536,128.0536,128.0536,128.0536,200.0
2025-01-17 14:10:00,129.05,129.05,129.03,129.04,300.0,127.8852,127.8852,127.8654,127.8753,300.0
2025-01-17 14:15:00,129.04,129.04,129.04,129.04,0.0,127.8753,127.8753,127.8753,127.8753,0.0
2025-01-17 14:20:00,129.13,129.13,129.13,129.13,100.0,127.9645,127.9645,127.9645,127.9645,100.0
2025-01-17 14:25:00,129.13,129.13,129.13,129.13,0.0,127.9645,127.9645,127.9645,127.9645,0.0
2025-01-17 14:30:00,129.13,129.13,129.13,129.13,0.0,127.9645,127.9645,127.9645,127.9645,0.0
2025-01-17 14:35:00,129.46,129.46,129.46,129.46,100.0,128.2915,128.2915,128.2915,128.2915,100.0
2025-01-17 14:40:00,129.34,129.34,129.34,129.34,100.0,128.1726,128.1726,128.1726,128.1726,100.0
2025-01-17 14:45:00,129.36,129.36,129.36,129.36,100.0,128.1924,128.1924,128.1924,128.1924,100.0
2025-01-17 14:50:00,129.22,129.22,129.22,129.22,100.0,128.0536,128.0536,128.0536,128.0536,100.0
2025-01-17 14:55:00,129.2,129.27,129.2,129.27,400.0,128.0338,128.1032,128.0338,128.1032,400.0
2025-01-17 15:00:00,129.14,129.14,129.12,129.12,675.0,127.9744,127.9744,127.9545,127.9545,675.0
2025-01-17 15:05:00,129.12,129.12,129.12,129.12,0.0,127.9545,127.9545,127.9545,127.9545,0.0
2025-01-17 15:10:00,129.41,129.41,129.41,129.41,100.0,128.2419,128.2419,128.2419,128.2419,100.0
2025-01-17 15:15:00,129.36,129.42,129.36,129.42,300.0,128.1924,128.2518,128.1924,128.2518,300.0
2025-01-17 15:20:00,129.46,129.46,129.46,129.46,200.0,128.2915,128.2915,128.2915,128.2915,200.0
2025-01-17 15:25:00,129.43,129.43,129.41,129.41,200.0,128.2618,128.2618,128.2419,128.2419,200.0
2025-01-17 15:30:00,129.46,129.47,129.44,129.45,500.0,128.2915,128.3014,128.2717,128.2816,500.0
2025-01-17 15:35:00,129.42,129.5,129.42,129.5,400.0,128.2518,128.3311,128.2518,128.3311,400.0
2025-01-17 15:40:00,129.54,129.54,129.46,129.48,700.0,128.3708,128.3708,128.2915,128.3113,700.0
2025-01-17 15:45:00,129.41,129.47,129.39,129.47,747.0,128.2419,128.3014,128.2221,128.3014,747.0
2025-01-17 15:50:00,129.36,129.54,129.36,129.54,2677.0,128.1924,128.3708,128.1924,128.3708,2677.0
2025-01-17 15:55:00,129.55,129.59,129.37,129.38,6452.0,128.3807,128.4203,128.2023,128.2122,6452.0
2025-01-21 09:30:00,130.0,130.42,130.0,130.41,600.0,128.8266,129.2428,128.8266,129.2329,600.0
2025-01-21 09:35:00,130.6,130.6,130.59,130.6,398.0,129.4212,129.4212,129.4113,129.4212,398.0
2025-01-21 09:40:00,131.1,131.29,131.1,131.29,296.0,129.9167,130.105,129.9167,130.105,296.0
2025-01-21 09:45:00,131.35,131.38,131.34,131.36,915.0,130.1644,130.1941,130.1545,130.1743,915.0
2025-01-21 09:50:00,131.68,131.68,131.52,131.54,800.0,130.4914,130.4914,130.3329,130.3527,800.0
2025-01-21 09:55:00,131.56,131.81,131.56,131.68,1200.0,130.3725,130.6203,130.3725,130.4914,1200.0
2025-01-21 10:00:00,131.89,131.89,131.89,131.89,100.0,130.6995,130.6995,130.6995,130.6995,100.0
2025-01-21 10:05:00,131.77,131.84,131.77,131.84,400.0,130.5806,130.65,130.5806,130.65,400.0
2025-01-21 10:10:00,131.92,132.0,131.92,132.0,550.0,130.7293,130.8086,130.7293,130.8086,550.0
2025-01-21 10:15:00,132.0,132.28,132.0,132.04,3600.0,130.8086,131.086,130.8086,130.8482,3600.0
2025-01-21 10:20:00,131.97,132.0,131.9,131.9,2442.0,130.7788,130.8086,130.7095,130.7095,2442.0
2025-01-21 10:25:00,131.99,131.99,131.95,131.95,300.0,130.7986,130.7986,130.759,130.759,300.0
2025-01-21 10:30:00,131.94,131.94,131.94,131.94,100.0,130.7491,130.7491,130.7491,130.7491,100.0
2025-01-21 10:35:00,132.02,132.06,132.02,132.06,400.0,130.8284,130.868,130.8284,130.868,400.0
2025-01-21 10:40:00,132.17,132.17,132.07,132.07,1394.0,130.977,130.977,130.8779,130.8779,1394.0
2025-01-21 10:45:00,132.24,132.24,132.24,132.24,100.0,131.0464,131.0464,131.0464,131.0464,100.0
2025-01-21 10:50:00,132.47,132.47,132.47,132.47,300.0,131.2743,131.2743,131.2743,131.2743,300.0
2025-01-21 10:55:00,132.47,132.47,132.47,132.47,0.0,131.2743,131.2743,131.2743,131.2743,0.0
2025-01-21 11:00:00,132.85,132.88,132.81,132.85,1011.0,131.6509,131.6806,131.6112,131.6509,1011.0
2025-01-21 11:05:00,132.63,132.67,132.63,132.67,300.0,131.4329,131.4725,131.4329,131.4725,300.0
2025-01-21 11:10:00,132.57,132.65,132.57,132.65,200.0,131.3734,131.4527,131.3734,131.4527,200.0
2025-01-21 11:15:00,132.65,132.65,132.65,132.65,0.0,131.4527,131.4527,131.4527,131.4527,0.0
2025-01-21 11:20:00,132.94,133.09,132.94,133.03,800.0,131.7401,131.8887,131.7401,131.8293,800.0
2025-01-21 11:25:00,132.97,133.08,132.97,133.08,1208.0,131.7698,131.8788,131.7698,131.8788,1208.0
2025-01-21 11:30:00,133.19,133.23,133.13,133.13,704.0,131.9878,132.0275,131.9284,131.9284,704.0
2025-01-21 11:35:00,133.19,133.26,133.19,133.26,300.0,131.9878,132.0572,131.9878,132.0572,300.0
2025-01-21 11:40:00,133.28,133.28,133.18,133.18,802.0,132.077,132.077,131.9779,131.9779,802.0
2025-01-21 11:45:00,133.18,133.18,133.18,133.18,0.0,131.9779,131.9779,131.9779,131.9779,0.0
2025-01-21 11:50:00,133.29,133.29,133.28,133.28,200.0,132.0869,132.0869,132.077,132.077,200.0
2025-01-21 11:55:00,133.37,133.37,133.37,133.37,100.0,132.1662,132.1662,132.1662,132.1662,100.0
2025-01-21 12:00:00,133.36,133.36,133.36,133.36,100.0,132.1563,132.1563,132.1563,132.1563,100.0
2025-01-21 12:05:00,133.36,133.36,133.36,133.36,0.0,132.1563,132.1563,132.1563,132.1563,0.0
2025-01-21 12:10:00,133.5,133.5,133.48,133.48,210.0,132.295,132.295,132.2752,132.2752,210.0
2025-01-21 12:15:00,133.47,133.57,133.47,133.57,200.0,132.2653,132.3644,132.2653,132.3644,200.0
2025-01-21 12:20:00,133.57,133.63,133.57,133.63,200.0,132.3644,132.4238,132.3644,132.4238,200.0
2025-01-21 12:25:00,133.64,133.64,133.64,133.64,100.0,132.4338,132.4338,132.4338,132.4338,100.0
2025-01-21 12:30:00,133.83,133.83,133.76,133.76,519.0,132.622,132.622,132.5527,132.5527,519.0
2025-01-21 12:35:00,133.76,133.76,133.76,133.76,0.0,132.5527,132.5527,132.5527,132.5527,0.0
2025-01-21 12:40:00,134.19,134.19,134.19,134.19,197.0,132.9788,132.9788,132.9788,132.9788,197.0
2025-01-21 12:45:00,134.2,134.2,134.2,134.2,100.0,132.9887,132.9887,132.9887,132.9887,100.0
2025-01-21 12:50:00,134.19,134.19,134.19,134.19,100.0,132.9788,132.9788,132.9788,132.9788,100.0
2025-01-21 12:55:00,133.74,133.76,133.74,133.76,365.0,132.5328,132.5527,132.5328,132.5527,365.0
2025-01-21 13:00:00,133.81,133.81,133.81,133.81,105.0,132.6022,132.6022,132.6022,132.6022,105.0
2025-01-21 13:05:00,133.9,133.9,133.77,133.77,565.0,132.6914,132.6914,132.5626,132.5626,565.0
2025-01-21 13:10:00,133.68,133.7,133.64,133.7,914.0,132.4734,132.4932,132.4338,132.4932,914.0
2025-01-21 13:15:00,133.82,133.83,133.81,133.81,431.0,132.6121,132.622,132.6022,132.6022,431.0
2025-01-21 13:20:00,133.75,133.75,133.75,133.75,165.0,132.5428,132.5428,132.5428,132.5428,165.0
2025-01-21 13:25:00,133.75,133.88,133.75,133.8,500.0,132.5428,132.6716,132.5428,132.5923,500.0
2025-01-21 13:30:00,133.99,133.99,133.86,133.86,255.0,132.7806,132.7806,132.6518,132.6518,255.0
2025-01-21 13:35:00,134.01,134.01,133.69,133.69,1168.0,132.8004,132.8004,132.4833,132.4833,1168.0
2025-01-21 13:40:00,133.76,133.76,133.69,133.69,491.0,132.5527,132.5527,132.4833,132.4833,491.0
2025-01-21 13:45:00,133.75,133.77,133.75,133.77,200.0,132.5428,132.5626,132.5428,132.5626,200.0
2025-01-21 13:50:00,133.77,133.77,133.77,133.77,0.0,132.5626,132.5626,132.5626,132.5626,0.0
2025-01-21 13:55:00,133.9,134.0,133.9,134.0,200.0,132.6914,132.7905,132.6914,132.7905,200.0
2025-01-21 14:00:00,133.96,133.96,133.96,133.96,100.0,132.7509,132.7509,132.7509,132.7509,100.0
2025-01-21 14:05:00,134.05,134.05,134.05,134.05,100.0,132.84,132.84,132.84,132.84,100.0
2025-01-21 14:10:00,133.91,134.09,133.91,134.09,900.0,132.7013,132.8797,132.7013,132.8797,900.0
2025-01-21 14:15:00,134.08,134.08,134.08,134.08,100.0,132.8698,132.8698,132.8698,132.8698,100.0
2025-01-21 14:20:00,134.07,134.07,133.69,133.69,775.0,132.8599,132.8599,132.4833,132.4833,775.0
2025-01-21 14:25:00,133.68,133.89,133.68,133.89,670.0,132.4734,132.6815,132.4734,132.6815,670.0
2025-01-21 14:30:00,133.88,133.88,133.7,133.7,873.0,132.6716,132.6716,132.4932,132.4932,873.0
2025-01-21 14:35:00,133.68,133.68,133.47,133.48,723.0,132.4734,132.4734,132.2653,132.2752,723.0
2025-01-21 14:40:00,133.49,133.71,133.49,133.71,400.0,132.2851,132.5031,132.2851,132.5031,400.0
2025-01-21 14:45:00,133.71,133.74,133.54,133.59,1169.0,132.5031,132.5328,132.3347,132.3842,1169.0
2025-01-21 14:50:00,133.56,133.66,133.56,133.66,300.0,132.3545,132.4536,132.3545,132.4536,300.0
2025-01-21 14:55:00,133.67,133.71,133.66,133.68,1028.0,132.4635,132.5031,132.4536,132.4734,1028.0
2025-01-21 15:00:00,133.63,133.63,133.49,133.6,1259.0,132.4238,132.4238,132.2851,132.3941,1259.0
2025-01-21 15:05:00,133.6,133.65,133.53,133.65,1990.0,132.3941,132.4437,132.3247,132.4437,1990.0
2025-01-21 15:10:00,133.57,133.59,133.57,133.59,315.0,132.3644,132.3842,132.3644,132.3842,315.0
2025-01-21 15:15:00,133.68,133.68,133.65,133.66,1041.0,132.4734,132.4734,132.4437,132.4536,1041.0
2025-01-21 15:20:00,133.68,133.69,133.65,133.65,400.0,132.4734,132.4833,132.4437,132.4437,400.0
2025-01-21 15:25:00,133.53,133.59,133.53,133.57,1000.0,132.3247,132.3842,132.3247,132.3644,1000.0
2025-01-21 15:30:00,133.52,133.57,133.52,133.54,665.0,132.3148,132.3644,132.3148,132.3347,665.0
2025-01-21 15:35:00,133.54,133.61,133.51,133.6,900.0,132.3347,132.404,132.3049,132.3941,900.0
2025-01-21 15:40:00,133.61,133.64,133.58,133.61,1700.0,132.404,132.4338,132.3743,132.404,1700.0
2025-01-21 15:45:00,133.6,133.65,133.52,133.65,2207.0,132.3941,132.4437,132.3148,132.4437,2207.0
2025-01-21 15:50:00,133.64,133.67,133.51,133.51,2400.0,132.4338,132.4635,132.3049,132.3049,2400.0
2025-01-21 15:55:00,133.58,133.71,133.57,133.69,10524.0,132.3743,132.5031,132.3644,132.4833,10524.0
2025-01-22 09:30:00,133.55,133.55,132.88,132.88,300.0,132.3446,132.3446,131.6806,131.6806,300.0
2025-01-22 09:35:00,132.66,132.78,132.47,132.59,600.0,131.4626,131.5815,131.2743,131.3932,600.0
2025-01-22 09:40:00,132.42,132.44,132.26,132.26,300.0,131.2248,131.2446,131.0662,131.0662,300.0
2025-01-22 09:45:00,132.32,132.38,132.29,132.29,354.0,131.1257,131.1851,131.0959,131.0959,354.0
2025-01-22 09:50:00,131.93,131.93,131.93,131.93,100.0,130.7392,130.7392,130.7392,130.7392,100.0
2025-01-22 09:55:00,132.02,132.02,131.6,131.7,2266.0,130.8284,130.8284,130.4122,130.5113,2266.0
2025-01-22 10:00:00,131.87,131.89,131.82,131.82,400.0,130.6797,130.6995,130.6302,130.6302,400.0
2025-01-22 10:05:00,131.73,131.73,131.59,131.59,1131.0,130.541,130.541,130.4023,130.4023,1131.0
2025-01-22 10:10:00,131.48,131.48,131.48,131.48,115.0,130.2932,130.2932,130.2932,130.2932,115.0
2025-01-22 10:15:00,131.55,131.57,131.55,131.57,200.0,130.3626,130.3824,130.3626,130.3824,200.0
2025-01-22 10:20:00,131.67,131.67,131.67,131.67,200.0,130.4815,130.4815,130.4815,130.4815,200.0
2025-01-22 10:25:00,131.69,131.7,131.69,131.7,200.0,130.5014,130.5113,130.5014,130.5113,200.0
2025-01-22 10:30:00,131.46,131.66,131.46,131.51,2570.0,130.2734,130.4716,130.2734,130.323,2570.0
2025-01-22 10:35:00,131.46,131.46,131.46,131.46,100.0,130.2734,130.2734,130.2734,130.2734,100.0
2025-01-22 10:40:00,131.26,131.26,131.26,131.26,200.0,130.0752,130.0752,130.0752,130.0752,200.0
2025-01-22 10:45:00,131.51,131.51,131.51,131.51,100.0,130.323,130.323,130.323,130.323,100.0
2025-01-22 10:50:00,131.59,131.59,131.59,131.59,100.0,130.4023,130.4023,130.4023,130.4023,100.0
2025-01-22 10:55:00,131.59,131.59,131.59,131.59,0.0,130.4023,130.4023,130.4023,130.4023,0.0
2025-01-22 11:00:00,131.35,131.36,131.31,131.31,300.0,130.1644,130.1743,130.1248,130.1248,300.0
2025-01-22 11:05:00,131.42,131.42,131.42,131.42,100.0,130.2338,130.2338,130.2338,130.2338,100.0
2025-01-22 11:10:00,131.41,131.41,131.4,131.4,200.0,130.2239,130.2239,130.214,130.214,200.0
2025-01-22 11:15:00,131.4,131.4,131.4,131.4,0.0,130.214,130.214,130.214,130.214,0.0
2025-01-22 11:20:00,131.38,131.46,131.38,131.46,200.0,130.1941,130.2734,130.1941,130.2734,200.0
2025-01-22 11:25:00,131.46,131.46,131.46,131.46,0.0,130.2734,130.2734,130.2734,130.2734,0.0
2025-01-22 11:30:00,131.46,131.46,131.46,131.46,0.0,130.2734,130.2734,130.2734,130.2734,0.0
2025-01-22 11:35:00,131.46,131.46,131.46,131.46,0.0,130.2734,130.2734,130.2734,130.2734,0.0
2025-01-22 11:40:00,131.75,131.75,131.75,131.75,100.0,130.5608,130.5608,130.5608,130.5608,100.0
2025-01-22 11:45:00,131.75,131.75,131.75,131.75,0.0,130.5608,130.5608,130.5608,130.5608,0.0
2025-01-22 11:50:00,131.75,131.8,131.75,131.8,200.0,130.5608,130.6104,130.5608,130.6104,200.0
2025-01-22 11:55:00,131.77,131.82,131.42,131.56,1320.0,130.5806,130.6302,130.2338,130.3725,1320.0
2025-01-22 12:00:00,131.52,131.52,131.34,131.34,500.0,130.3329,130.3329,130.1545,130.1545,500.0
2025-01-22 12:05:00,131.45,131.52,131.45,131.52,900.0,130.2635,130.3329,130.2635,130.3329,900.0
2025-01-22 12:10:00,131.51,131.51,131.43,131.48,300.0,130.323,130.323,130.2437,130.2932,300.0
2025-01-22 12:15:00,131.47,131.59,131.47,131.59,200.0,130.2833,130.4023,130.2833,130.4023,200.0
2025-01-22 12:20:00,131.48,131.49,131.48,131.49,200.0,130.2932,130.3032,130.2932,130.3032,200.0
2025-01-22 12:25:00,131.35,131.35,131.34,131.34,200.0,130.1644,130.1644,130.1545,130.1545,200.0
2025-01-22 12:30:00,131.46,131.46,131.46,131.46,100.0,130.2734,130.2734,130.2734,130.2734,100.0
2025-01-22 12:35:00,131.46,131.46,131.41,131.43,300.0,130.2734,130.2734,130.2239,130.2437,300.0
2025-01-22 12:40:00,131.45,131.45,131.45,131.45,100.0,130.2635,130.2635,130.2635,130.2635,100.0
2025-01-22 12:45:00,131.45,131.45,131.45,131.45,0.0,130.2635,130.2635,130.2635,130.2635,0.0
2025-01-22 12:50:00,131.18,131.18,131.18,131.18,100.0,129.996,129.996,129.996,129.996,100.0
2025-01-22 12:55:00,131.24,131.24,131.24,131.24,100.0,130.0554,130.0554,130.0554,130.0554,100.0
2025-01-22 13:00:00,131.14,131.21,131.14,131.21,300.0,129.9563,130.0257,129.9563,130.0257,300.0
2025-01-22 13:05:00,131.21,131.24,131.21,131.24,427.0,130.0257,130.0554,130.0257,130.0554,427.0
2025-01-22 13:10:00,131.29,131.33,131.29,131.33,200.0,130.105,130.1446,130.105,130.1446,200.0
2025-01-22 13:15:00,131.33,131.33,131.33,131.33,0.0,130.1446,130.1446,130.1446,130.1446,0.0
2025-01-22 13:20:00,131.46,131.46,131.46,131.46,100.0,130.2734,130.2734,130.2734,130.2734,100.0
2025-01-22 13:25:00,131.54,131.6,131.54,131.6,523.0,130.3527,130.4122,130.3527,130.4122,523.0
2025-01-22 13:30:00,131.49,131.57,131.49,131.56,741.0,130.3032,130.3824,130.3032,130.3725,741.0
2025-01-22 13:35:00,131.56,131.56,131.56,131.56,0.0,130.3725,130.3725,130.3725,130.3725,0.0
2025-01-22 13:40:00,131.47,131.5,131.47,131.5,200.0,130.2833,130.3131,130.2833,130.3131,200.0
2025-01-22 13:45:00,131.42,131.47,131.42,131.47,600.0,130.2338,130.2833,130.2338,130.2833,600.0
2025-01-22 13:50:00,131.45,131.45,131.45,131.45,149.0,130.2635,130.2635,130.2635,130.2635,149.0
2025-01-22 13:55:00,131.48,131.48,131.47,131.47,200.0,130.2932,130.2932,130.2833,130.2833,200.0
2025-01-22 14:00:00,131.54,131.67,131.54,131.67,325.0,130.3527,130.4815,130.3527,130.4815,325.0
2025-01-22 14:05:00,131.69,131.69,131.69,131.69,100.0,130.5014,130.5014,130.5014,130.5014,100.0
2025-01-22 14:10:00,131.39,131.43,131.39,131.43,1186.0,130.2041,130.2437,130.2041,130.2437,1186.0
2025-01-22 14:15:00,131.47,131.47,131.37,131.37,400.0,130.2833,130.2833,130.1842,130.1842,400.0
2025-01-22 14:20:00,131.43,131.43,131.43,131.43,317.0,130.2437,130.2437,130.2437,130.2437,317.0
2025-01-22 14:25:00,131.61,131.64,131.6,131.6,372.0,130.4221,130.4518,130.4122,130.4122,372.0
2025-01-22 14:30:00,131.59,131.75,131.59,131.75,446.0,130.4023,130.5608,130.4023,130.5608,446.0
2025-01-22 14:35:00,131.75,131.75,131.75,131.75,0.0,130.5608,130.5608,130.5608,130.5608,0.0
2025-01-22 14:40:00,131.81,132.01,131.81,132.01,1204.0,130.6203,130.8185,130.6203,130.8185,1204.0
2025-01-22 14:45:00,132.07,132.09,132.03,132.03,518.0,130.8779,130.8977,130.8383,130.8383,518.0
2025-01-22 14:50:00,132.09,132.13,132.09,132.13,300.0,130.8977,130.9374,130.8977,130.9374,300.0
2025-01-22 14:55:00,132.19,132.29,132.19,132.29,300.0,130.9968,131.0959,130.9968,131.0959,300.0
2025-01-22 15:00:00,132.27,132.33,132.24,132.26,1400.0,131.0761,131.1356,131.0464,131.0662,1400.0
2025-01-22 15:05:00,132.24,132.24,132.24,132.24,200.0,131.0464,131.0464,131.0464,131.0464,200.0
2025-01-22 15:10:00,132.3,132.33,132.3,132.33,400.0,131.1058,131.1356,131.1058,131.1356,400.0
2025-01-22 15:15:00,132.3,132.35,132.18,132.18,1670.0,131.1058,131.1554,130.9869,130.9869,1670.0
2025-01-22 15:20:00,132.13,132.13,131.94,131.94,602.0,130.9374,130.9374,130.7491,130.7491,602.0
2025-01-22 15:25:00,131.95,131.95,131.91,131.95,300.0,130.759,130.759,130.7194,130.759,300.0
2025-01-22 15:30:00,131.91,132.01,131.87,131.87,3022.0,130.7194,130.8185,130.6797,130.6797,3022.0
2025-01-22 15:35:00,131.93,131.93,131.87,131.87,1687.0,130.7392,130.7392,130.6797,130.6797,1687.0
2025-01-22 15:40:00,131.72,131.73,131.64,131.67,1948.0,130.5311,130.541,130.4518,130.4815,1948.0
2025-01-22 15:45:00,131.77,131.77,131.6,131.6,500.0,130.5806,130.5806,130.4122,130.4122,500.0
2025-01-22 15:50:00,131.6,131.6,131.26,131.26,1400.0,130.4122,130.4122,130.0752,130.0752,1400.0
2025-01-22 15:55:00,131.18,131.43,131.12,131.12,8336.0,129.996,130.2437,129.9365,129.9365,8336.0
2025-01-23 09:35:00,131.02,131.02,131.02,131.02,200.0,129.8374,129.8374,129.8374,129.8374,200.0
2025-01-23 09:40:00,131.02,131.02,131.02,131.02,0.0,129.8374,129.8374,129.8374,129.8374,0.0
2025-01-23 09:45:00,131.17,131.48,131.17,131.31,1125.0,129.986,130.2932,129.986,130.1248,1125.0
2025-01-23 09:50:00,131.06,131.06,131.06,131.06,100.0,129.877,129.877,129.877,129.877,100.0
2025-01-23 09:55:00,131.27,131.27,131.27,131.27,100.0,130.0851,130.0851,130.0851,130.0851,100.0
2025-01-23 10:00:00,131.36,131.36,131.36,131.36,200.0,130.1743,130.1743,130.1743,130.1743,200.0
2025-01-23 10:05:00,131.36,131.36,131.36,131.36,0.0,130.1743,130.1743,130.1743,130.1743,0.0
2025-01-23 10:10:00,131.36,131.36,131.36,131.36,0.0,130.1743,130.1743,130.1743,130.1743,0.0
2025-01-23 10:15:00,131.09,131.09,131.09,131.09,100.0,129.9068,129.9068,129.9068,129.9068,100.0
2025-01-23 10:20:00,131.05,131.11,131.05,131.11,300.0,129.8671,129.9266,129.8671,129.9266,300.0
2025-01-23 10:25:00,131.14,131.14,131.14,131.14,100.0,129.9563,129.9563,129.9563,129.9563,100.0
2025-01-23 10:30:00,131.03,131.03,131.03,131.03,300.0,129.8473,129.8473,129.8473,129.8473,300.0
2025-01-23 10:35:00,130.97,130.97,130.97,130.97,100.0,129.7879,129.7879,129.7879,129.7879,100.0
2025-01-23 10:40:00,131.05,131.06,131.05,131.06,200.0,129.8671,129.877,129.8671,129.877,200.0
2025-01-23 10:45:00,131.05,131.05,131.01,131.03,300.0,129.8671,129.8671,129.8275,129.8473,300.0
2025-01-23 10:50:00,131.03,131.03,131.03,131.03,0.0,129.8473,129.8473,129.8473,129.8473,0.0
2025-01-23 10:55:00,131.32,131.32,131.32,131.32,100.0,130.1347,130.1347,130.1347,130.1347,100.0
2025-01-23 11:00:00,131.37,131.38,131.37,131.38,300.0,130.1842,130.1941,130.1842,130.1941,300.0
2025-01-23 11:05:00,131.5,131.5,131.5,131.5,128.0,130.3131,130.3131,130.3131,130.3131,128.0
2025-01-23 11:10:00,131.5,131.5,131.5,131.5,0.0,130.3131,130.3131,130.3131,130.3131,0.0
2025-01-23 11:15:00,131.5,131.5,131.5,131.5,0.0,130.3131,130.3131,130.3131,130.3131,0.0
2025-01-23 11:20:00,131.5,131.5,131.5,131.5,0.0,130.3131,130.3131,130.3131,130.3131,0.0
2025-01-23 11:25:00,131.47,131.47,131.32,131.32,400.0,130.2833,130.2833,130.1347,130.1347,400.0
2025-01-23 11:30:00,131.39,131.39,131.39,131.39,100.0,130.2041,130.2041,130.2041,130.2041,100.0
2025-01-23 11:35:00,131.39,131.39,131.39,131.39,0.0,130.2041,130.2041,130.2041,130.2041,0.0
2025-01-23 11:40:00,131.39,131.39,131.39,131.39,0.0,130.2041,130.2041,130.2041,130.2041,0.0
2025-01-23 11:45:00,131.59,131.59,131.52,131.52,200.0,130.4023,130.4023,130.3329,130.3329,200.0
2025-01-23 11:50:00,131.31,131.37,131.31,131.37,200.0,130.1248,130.1842,130.1248,130.1842,200.0
2025-01-23 11:55:00,131.37,131.37,131.37,131.37,0.0,130.1842,130.1842,130.1842,130.1842,0.0
2025-01-23 12:00:00,131.17,131.19,131.17,131.19,313.0,129.986,130.0059,129.986,130.0059,313.0
2025-01-23 12:05:00,131.21,131.21,131.15,131.15,200.0,130.0257,130.0257,129.9662,129.9662,200.0
2025-01-23 12:10:00,131.07,131.14,131.07,131.14,200.0,129.8869,129.9563,129.8869,129.9563,200.0
2025-01-23 12:15:00,131.16,131.16,131.16,131.16,100.0,129.9761,129.9761,129.9761,129.9761,100.0
2025-01-23 12:20:00,131.18,131.18,131.18,131.18,100.0,129.996,129.996,129.996,129.996,100.0
2025-01-23 12:25:00,131.14,131.14,131.14,131.14,100.0,129.9563,129.9563,129.9563,129.9563,100.0
2025-01-23 12:30:00,131.15,131.15,131.15,131.15,200.0,129.9662,129.9662,129.9662,129.9662,200.0
2025-01-23 12:35:00,131.19,131.19,131.19,131.19,100.0,130.0059,130.0059,130.0059,130.0059,100.0
2025-01-23 12:40:00,131.21,131.21,131.2,131.2,400.0,130.0257,130.0257,130.0158,130.0158,400.0
2025-01-23 12:45:00,131.37,131.39,131.37,131.39,384.0,130.1842,130.2041,130.1842,130.2041,384.0
2025-01-23 12:50:00,131.39,131.39,131.39,131.39,0.0,130.2041,130.2041,130.2041,130.2041,0.0
2025-01-23 12:55:00,131.43,131.43,131.43,131.43,100.0,130.2437,130.2437,130.2437,130.2437,100.0
2025-01-23 13:00:00,131.41,131.41,131.41,131.41,100.0,130.2239,130.2239,130.2239,130.2239,100.0
2025-01-23 13:05:00,131.41,131.41,131.41,131.41,0.0,130.2239,130.2239,130.2239,130.2239,0.0
2025-01-23 13:10:00,131.5,131.62,131.5,131.62,400.0,130.3131,130.432,130.3131,130.432,400.0
2025-01-23 13:15:00,131.62,131.66,131.62,131.66,401.0,130.432,130.4716,130.432,130.4716,401.0
2025-01-23 13:20:00,131.62,131.62,131.62,131.62,100.0,130.432,130.432,130.432,130.432,100.0
2025-01-23 13:25:00,131.66,131.66,131.66,131.66,100.0,130.4716,130.4716,130.4716,130.4716,100.0
2025-01-23 13:30:00,131.66,131.66,131.66,131.66,0.0,130.4716,130.4716,130.4716,130.4716,0.0
2025-01-23 13:35:00,131.59,131.59,131.59,131.59,100.0,130.4023,130.4023,130.4023,130.4023,100.0
2025-01-23 13:40:00,131.59,131.59,131.59,131.59,0.0,130.4023,130.4023,130.4023,130.4023,0.0
2025-01-23 13:45:00,131.39,131.39,131.39,131.39,121.0,130.2041,130.2041,130.2041,130.2041,121.0
2025-01-23 13:50:00,131.39,131.39,131.39,131.39,0.0,130.2041,130.2041,130.2041,130.2041,0.0
2025-01-23 13:55:00,131.39,131.39,131.39,131.39,0.0,130.2041,130.2041,130.2041,130.2041,0.0
2025-01-23 14:00:00,131.31,131.35,131.31,131.35,400.0,130.1248,130.1644,130.1248,130.1644,400.0
2025-01-23 14:05:00,131.46,131.46,131.46,131.46,100.0,130.2734,130.2734,130.2734,130.2734,100.0
2025-01-23 14:10:00,131.53,131.54,131.49,131.49,427.0,130.3428,130.3527,130.3032,130.3032,427.0
2025-01-23 14:15:00,131.55,131.55,131.48,131.54,600.0,130.3626,130.3626,130.2932,130.3527,600.0
2025-01-23 14:20:00,131.5,131.5,131.5,131.5,100.0,130.3131,130.3131,130.3131,130.3131,100.0
2025-01-23 14:25:00,131.55,131.55,131.55,131.55,100.0,130.3626,130.3626,130.3626,130.3626,100.0
2025-01-23 14:30:00,131.5,131.61,131.5,131.61,621.0,130.3131,130.4221,130.3131,130.4221,621.0
2025-01-23 14:35:00,131.59,131.59,131.58,131.58,256.0,130.4023,130.4023,130.3923,130.3923,256.0
2025-01-23 14:40:00,131.59,131.64,131.59,131.64,200.0,130.4023,130.4518,130.4023,130.4518,200.0
2025-01-23 14:45:00,131.63,131.63,131.63,131.63,200.0,130.4419,130.4419,130.4419,130.4419,200.0
2025-01-23 14:50:00,131.55,131.55,131.51,131.51,200.0,130.3626,130.3626,130.323,130.323,200.0
2025-01-23 14:55:00,131.45,131.45,131.39,131.39,593.0,130.2635,130.2635,130.2041,130.2041,593.0
2025-01-23 15:00:00,131.34,131.36,131.34,131.36,200.0,130.1545,130.1743,130.1545,130.1743,200.0
2025-01-23 15:05:00,131.22,131.42,131.22,131.42,964.0,130.0356,130.2338,130.0356,130.2338,964.0
2025-01-23 15:10:00,131.46,131.46,131.37,131.37,400.0,130.2734,130.2734,130.1842,130.1842,400.0
2025-01-23 15:15:00,131.43,131.43,131.4,131.41,524.0,130.2437,130.2437,130.214,130.2239,524.0
2025-01-23 15:20:00,131.56,131.65,131.48,131.65,800.0,130.3725,130.4617,130.2932,130.4617,800.0
2025-01-23 15:25:00,131.77,131.77,131.69,131.69,300.0,130.5806,130.5806,130.5014,130.5014,300.0
2025-01-23 15:30:00,131.69,131.69,131.69,131.69,0.0,130.5014,130.5014,130.5014,130.5014,0.0
2025-01-23 15:35:00,131.79,131.79,131.79,131.79,100.0,130.6004,130.6004,130.6004,130.6004,100.0
2025-01-23 15:40:00,131.76,131.77,131.7,131.74,1333.0,130.5707,130.5806,130.5113,130.5509,1333.0
2025-01-23 15:45:00,131.81,131.9,131.81,131.82,1600.0,130.6203,130.7095,130.6203,130.6302,1600.0
2025-01-23 15:50:00,131.93,132.09,131.93,132.09,2228.0,130.7392,130.8977,130.7392,130.8977,2228.0
2025-01-23 15:55:00,132.14,132.37,132.08,132.25,9165.0,130.9473,131.1752,130.8878,131.0563,9165.0
2025-01-24 09:35:00,132.65,132.87,132.65,132.87,500.0,131.4527,131.6707,131.4527,131.6707,500.0
2025-01-24 09:40:00,132.82,132.82,132.59,132.7,300.0,131.6212,131.6212,131.3932,131.5022,300.0
2025-01-24 09:45:00,132.84,132.91,132.69,132.69,500.0,131.641,131.7103,131.4923,131.4923,500.0
2025-01-24 09:50:00,133.31,133.31,133.09,133.09,1078.0,132.1067,132.1067,131.8887,131.8887,1078.0
2025-01-24 09:55:00,133.28,133.48,133.26,133.47,751.0,132.077,132.2752,132.0572,132.2653,751.0
2025-01-24 10:00:00,133.49,134.04,133.45,134.03,1500.0,132.2851,132.8301,132.2455,132.8202,1500.0
2025-01-24 10:05:00,134.03,134.03,134.03,134.03,0.0,132.8202,132.8202,132.8202,132.8202,0.0
2025-01-24 10:10:00,133.6,133.6,133.46,133.57,600.0,132.3941,132.3941,132.2554,132.3644,600.0
2025-01-24 10:15:00,133.65,133.96,133.65,133.96,400.0,132.4437,132.7509,132.4437,132.7509,400.0
2025-01-24 10:20:00,133.96,133.96,133.96,133.96,0.0,132.7509,132.7509,132.7509,132.7509,0.0
2025-01-24 10:25:00,133.96,134.31,133.87,134.31,700.0,132.7509,133.0977,132.6617,133.0977,700.0
2025-01-24 10:30:00,134.2,134.26,134.2,134.26,200.0,132.9887,133.0482,132.9887,133.0482,200.0
2025-01-24 10:35:00,134.26,134.26,134.26,134.26,0.0,133.0482,133.0482,133.0482,133.0482,0.0
2025-01-24 10:40:00,134.49,134.73,134.48,134.73,400.0,133.2761,133.5139,133.2662,133.5139,400.0
2025-01-24 10:45:00,134.81,135.0,134.81,135.0,2225.0,133.5932,133.7815,133.5932,133.7815,2225.0
2025-01-24 10:50:00,135.38,135.65,135.38,135.45,601.0,134.158,134.4256,134.158,134.2274,601.0
2025-01-24 10:55:00,135.41,135.64,135.41,135.61,700.0,134.1878,134.4157,134.1878,134.386,700.0
2025-01-24 11:00:00,135.7,135.7,135.56,135.56,600.0,134.4752,134.4752,134.3364,134.3364,600.0
2025-01-24 11:05:00,135.66,135.73,135.65,135.73,621.0,134.4355,134.5049,134.4256,134.5049,621.0
2025-01-24 11:10:00,135.64,135.86,135.64,135.86,300.0,134.4157,134.6337,134.4157,134.6337,300.0
2025-01-24 11:15:00,135.91,135.91,135.9,135.9,300.0,134.6833,134.6833,134.6734,134.6734,300.0
2025-01-24 11:20:00,135.56,135.58,135.56,135.56,500.0,134.3364,134.3562,134.3364,134.3364,500.0
2025-01-24 11:25:00,135.89,136.16,135.89,136.16,519.0,134.6634,134.931,134.6634,134.931,519.0
2025-01-24 11:30:00,136.13,136.19,136.08,136.11,1455.0,134.9013,134.9607,134.8517,134.8815,1455.0
2025-01-24 11:35:00,136.15,136.31,136.1,136.1,1793.0,134.9211,135.0797,134.8715,134.8715,1793.0
2025-01-24 11:40:00,136.2,136.26,136.2,136.23,700.0,134.9706,135.0301,134.9706,135.0004,700.0
2025-01-24 11:45:00,136.32,136.64,136.32,136.64,1524.0,135.0896,135.4067,135.0896,135.4067,1524.0
2025-01-24 11:50:00,136.65,136.82,136.61,136.82,1917.0,135.4166,135.585,135.3769,135.585,1917.0
2025-01-24 11:55:00,136.76,136.78,136.76,136.76,600.0,135.5256,135.5454,135.5256,135.5256,600.0
2025-01-24 12:00:00,136.54,136.69,136.54,136.69,300.0,135.3076,135.4562,135.3076,135.4562,300.0
2025-01-24 12:05:00,136.69,136.69,136.68,136.68,300.0,135.4562,135.4562,135.4463,135.4463,300.0
2025-01-24 12:10:00,136.88,136.88,136.74,136.74,400.0,135.6445,135.6445,135.5058,135.5058,400.0
2025-01-24 12:15:00,136.73,136.84,136.73,136.84,600.0,135.4959,135.6049,135.4959,135.6049,600.0
2025-01-24 12:20:00,136.94,137.12,136.94,137.1,700.0,135.704,135.8823,135.704,135.8625,700.0
2025-01-24 12:25:00,137.17,137.17,136.86,136.86,400.0,135.9319,135.9319,135.6247,135.6247,400.0
2025-01-24 12:30:00,136.87,136.87,136.81,136.82,900.0,135.6346,135.6346,135.5751,135.585,900.0
2025-01-24 12:35:00,136.81,136.89,136.81,136.85,800.0,135.5751,135.6544,135.5751,135.6148,800.0
2025-01-24 12:40:00,136.87,136.93,136.87,136.93,400.0,135.6346,135.6941,135.6346,135.6941,400.0
2025-01-24 12:45:00,136.93,136.93,136.93,136.93,0.0,135.6941,135.6941,135.6941,135.6941,0.0
2025-01-24 12:50:00,137.12,137.12,137.12,137.12,100.0,135.8823,135.8823,135.8823,135.8823,100.0
2025-01-24 12:55:00,137.1,137.1,137.1,137.1,100.0,135.8625,135.8625,135.8625,135.8625,100.0
2025-01-24 13:00:00,137.2,137.23,137.19,137.19,1200.0,135.9616,135.9913,135.9517,135.9517,1200.0
2025-01-24 13:05:00,137.25,137.35,137.25,137.33,975.0,136.0112,136.1103,136.0112,136.0904,975.0
2025-01-24 13:10:00,137.36,137.37,137.36,137.37,200.0,136.1202,136.1301,136.1202,136.1301,200.0
2025-01-24 13:15:00,137.47,137.47,137.37,137.37,300.0,136.2292,136.2292,136.1301,136.1301,300.0
2025-01-24 13:20:00,137.37,137.37,137.37,137.37,0.0,136.1301,136.1301,136.1301,136.1301,0.0
2025-01-24 13:25:00,137.34,137.55,137.34,137.55,622.0,136.1004,136.3085,136.1004,136.3085,622.0
2025-01-24 13:30:00,137.55,137.55,137.55,137.55,0.0,136.3085,136.3085,136.3085,136.3085,0.0
2025-01-24 13:35:00,137.38,137.43,137.35,137.36,600.0,136.14,136.1895,136.1103,136.1202,600.0
2025-01-24 13:40:00,137.3,137.3,137.23,137.23,800.0,136.0607,136.0607,135.9913,135.9913,800.0
2025-01-24 13:45:00,137.26,137.26,137.26,137.26,100.0,136.0211,136.0211,136.0211,136.0211,100.0
2025-01-24 13:50:00,136.91,136.91,136.87,136.87,300.0,135.6742,135.6742,135.6346,135.6346,300.0
2025-01-24 13:55:00,136.91,137.14,136.91,137.13,1100.0,135.6742,135.9022,135.6742,135.8922,1100.0
2025-01-24 14:00:00,137.14,137.15,136.73,136.73,2200.0,135.9022,135.9121,135.4959,135.4959,2200.0
2025-01-24 14:05:00,136.77,136.9,136.77,136.9,500.0,135.5355,135.6643,135.5355,135.6643,500.0
2025-01-24 14:10:00,137.0,137.0,136.92,136.92,1700.0,135.7634,135.7634,135.6841,135.6841,1700.0
2025-01-24 14:15:00,136.82,137.0,136.82,137.0,1099.0,135.585,135.7634,135.585,135.7634,1099.0
2025-01-24 14:20:00,137.2,137.2,137.1,137.1,413.0,135.9616,135.9616,135.8625,135.8625,413.0
2025-01-24 14:25:00,137.21,137.25,137.21,137.25,500.0,135.9715,136.0112,135.9715,136.0112,500.0
2025-01-24 14:30:00,137.35,137.51,137.35,137.49,800.0,136.1103,136.2688,136.1103,136.249,800.0
2025-01-24 14:35:00,137.35,137.44,137.33,137.44,600.0,136.1103,136.1995,136.0904,136.1995,600.0
2025-01-24 14:40:00,137.52,137.52,137.35,137.35,903.0,136.2787,136.2787,136.1103,136.1103,903.0
2025-01-24 14:45:00,137.38,137.4,137.38,137.4,300.0,136.14,136.1598,136.14,136.1598,300.0
2025-01-24 14:50:00,137.18,137.18,137.11,137.11,200.0,135.9418,135.9418,135.8724,135.8724,200.0
2025-01-24 14:55:00,137.16,137.33,137.16,137.33,400.0,135.922,136.0904,135.922,136.0904,400.0
2025-01-24 15:00:00,137.38,137.38,137.32,137.37,1000.0,136.14,136.14,136.0805,136.1301,1000.0
2025-01-24 15:05:00,137.34,137.36,137.33,137.36,500.0,136.1004,136.1202,136.0904,136.1202,500.0
2025-01-24 15:10:00,137.33,137.33,137.2,137.22,1003.0,136.0904,136.0904,135.9616,135.9814,1003.0
2025-01-24 15:15:00,137.22,137.22,137.09,137.15,1236.0,135.9814,135.9814,135.8526,135.9121,1236.0
2025-01-24 15:20:00,137.11,137.11,136.86,136.98,1049.0,135.8724,135.8724,135.6247,135.7436,1049.0
2025-01-24 15:25:00,136.99,136.99,136.93,136.93,200.0,135.7535,135.7535,135.6941,135.6941,200.0
2025-01-24 15:30:00,136.95,137.06,136.95,137.04,700.0,135.7139,135.8229,135.7139,135.8031,700.0
2025-01-24 15:35:00,136.96,136.96,136.94,136.94,200.0,135.7238,135.7238,135.704,135.704,200.0
2025-01-24 15:40:00,136.84,137.04,136.84,137.04,900.0,135.6049,135.8031,135.6049,135.8031,900.0
2025-01-24 15:45:00,137.07,137.07,136.92,136.99,3417.0,135.8328,135.8328,135.6841,135.7535,3417.0
2025-01-24 15:50:00,136.95,136.95,136.75,136.78,2338.0,135.7139,135.7139,135.5157,135.5454,2338.0
2025-01-24 15:55:00,136.64,136.93,136.63,136.76,8502.0,135.4067,135.6941,135.3968,135.5256,8502.0
2025-01-27 09:30:00,136.61,136.98,136.61,136.88,600.0,135.3769,135.7436,135.3769,135.6445,600.0
2025-01-27 09:35:00,137.51,137.82,137.5,137.82,1103.0,136.2688,136.576,136.2589,136.576,1103.0
2025-01-27 09:40:00,137.92,137.99,137.81,137.99,909.0,136.6751,136.7445,136.5661,136.7445,909.0
2025-01-27 09:45:00,137.8,137.92,137.75,137.92,500.0,136.5562,136.6751,136.5067,136.6751,500.0
2025-01-27 09:50:00,137.98,138.42,137.75,138.42,600.0,136.7346,137.1706,136.5067,137.1706,600.0
2025-01-27 09:55:00,138.39,138.62,138.37,138.62,830.0,137.1409,137.3688,137.1211,137.3688,830.0
2025-01-27 10:00:00,138.52,138.86,138.52,138.86,723.0,137.2697,137.6066,137.2697,137.6066,723.0
2025-01-27 10:05:00,138.58,138.58,138.37,138.37,1642.0,137.3292,137.3292,137.1211,137.1211,1642.0
2025-01-27 10:10:00,138.13,138.13,138.03,138.03,310.0,136.8832,136.8832,136.7841,136.7841,310.0
2025-01-27 10:15:00,138.1,138.11,138.06,138.06,800.0,136.8535,136.8634,136.8139,136.8139,800.0
2025-01-27 10:20:00,138.04,138.13,138.03,138.13,900.0,136.794,136.8832,136.7841,136.8832,900.0
2025-01-27 10:25:00,138.17,138.53,138.17,138.34,1024.0,136.9229,137.2796,136.9229,137.0913,1024.0
2025-01-27 10:30:00,138.01,138.01,137.99,137.99,200.0,136.7643,136.7643,136.7445,136.7445,200.0
2025-01-27 10:35:00,137.96,137.96,137.89,137.89,1790.0,136.7148,136.7148,136.6454,136.6454,1790.0
2025-01-27 10:40:00,137.9,137.9,137.8,137.84,500.0,136.6553,136.6553,136.5562,136.5958,500.0
2025-01-27 10:45:00,137.99,137.99,137.86,137.86,903.0,136.7445,136.7445,136.6157,136.6157,903.0
2025-01-27 10:50:00,137.65,137.79,137.65,137.79,450.0,136.4076,136.5463,136.4076,136.5463,450.0
2025-01-27 10:55:00,137.74,137.84,137.74,137.78,1100.0,136.4967,136.5958,136.4967,136.5364,1100.0
2025-01-27 11:00:00,137.83,137.83,137.71,137.71,912.0,136.5859,136.5859,136.467,136.467,912.0
2025-01-27 11:05:00,137.66,137.77,137.66,137.67,300.0,136.4175,136.5265,136.4175,136.4274,300.0
2025-01-27 11:10:00,137.19,137.26,137.19,137.26,300.0,135.9517,136.0211,135.9517,136.0211,300.0
2025-01-27 11:15:00,137.34,137.34,137.02,137.15,942.0,136.1004,136.1004,135.7832,135.9121,942.0
2025-01-27 11:20:00,137.15,137.15,137.15,137.15,0.0,135.9121,135.9121,135.9121,135.9121,0.0
2025-01-27 11:25:00,137.34,137.34,137.33,137.33,200.0,136.1004,136.1004,136.0904,136.0904,200.0
2025-01-27 11:30:00,137.33,137.33,137.33,137.33,0.0,136.0904,136.0904,136.0904,136.0904,0.0
2025-01-27 11:35:00,138.0,138.0,138.0,138.0,100.0,136.7544,136.7544,136.7544,136.7544,100.0
2025-01-27 11:40:00,137.92,138.02,137.92,138.02,300.0,136.6751,136.7742,136.6751,136.7742,300.0
2025-01-27 11:45:00,137.98,137.98,137.98,137.98,100.0,136.7346,136.7346,136.7346,136.7346,100.0
2025-01-27 11:50:00,138.27,138.39,138.27,138.37,300.0,137.022,137.1409,137.022,137.1211,300.0
2025-01-27 11:55:00,138.66,138.73,138.66,138.73,200.0,137.4084,137.4778,137.4084,137.4778,200.0
2025-01-27 12:00:00,138.73,138.92,138.72,138.91,743.0,137.4778,137.6661,137.4679,137.6562,743.0
2025-01-27 12:05:00,138.91,138.91,138.91,138.91,0.0,137.6562,137.6562,137.6562,137.6562,0.0
2025-01-27 12:10:00,138.91,138.91,138.91,138.91,0.0,137.6562,137.6562,137.6562,137.6562,0.0
2025-01-27 12:15:00,138.16,138.16,138.01,138.06,600.0,136.913,136.913,136.7643,136.8139,600.0
2025-01-27 12:20:00,137.99,138.11,137.96,138.07,500.0,136.7445,136.8634,136.7148,136.8238,500.0
2025-01-27 12:25:00,138.07,138.07,138.07,138.07,0.0,136.8238,136.8238,136.8238,136.8238,0.0
2025-01-27 12:30:00,138.1,138.19,138.1,138.19,200.0,136.8535,136.9427,136.8535,136.9427,200.0
2025-01-27 12:35:00,138.36,138.36,138.36,138.36,100.0,137.1111,137.1111,137.1111,137.1111,100.0
2025-01-27 12:40:00,138.44,138.44,138.36,138.36,200.0,137.1904,137.1904,137.1111,137.1111,200.0
2025-01-27 12:45:00,138.45,138.45,138.45,138.45,100.0,137.2003,137.2003,137.2003,137.2003,100.0
2025-01-27 12:50:00,138.3,138.32,138.28,138.32,300.0,137.0517,137.0715,137.0319,137.0715,300.0
2025-01-27 12:55:00,138.32,138.32,138.32,138.32,0.0,137.0715,137.0715,137.0715,137.0715,0.0
2025-01-27 13:00:00,138.32,138.32,138.32,138.32,0.0,137.0715,137.0715,137.0715,137.0715,0.0
2025-01-27 13:05:00,138.45,138.59,138.44,138.44,400.0,137.2003,137.3391,137.1904,137.1904,400.0
2025-01-27 13:10:00,138.44,138.44,138.44,138.44,0.0,137.1904,137.1904,137.1904,137.1904,0.0
2025-01-27 13:15:00,138.52,138.52,138.47,138.47,300.0,137.2697,137.2697,137.2202,137.2202,300.0
2025-01-27 13:20:00,138.5,138.5,138.48,138.48,200.0,137.2499,137.2499,137.2301,137.2301,200.0
2025-01-27 13:25:00,138.71,138.87,138.71,138.87,200.0,137.458,137.6165,137.458,137.6165,200.0
2025-01-27 13:30:00,138.95,138.95,138.9,138.9,200.0,137.6958,137.6958,137.6463,137.6463,200.0
2025-01-27 13:35:00,138.63,138.64,138.58,138.58,300.0,137.3787,137.3886,137.3292,137.3292,300.0
2025-01-27 13:40:00,138.58,138.58,138.58,138.58,0.0,137.3292,137.3292,137.3292,137.3292,0.0
2025-01-27 13:45:00,138.56,138.56,138.56,138.56,109.0,137.3093,137.3093,137.3093,137.3093,109.0
2025-01-27 13:50:00,138.56,138.56,138.56,138.56,0.0,137.3093,137.3093,137.3093,137.3093,0.0
2025-01-27 13:55:00,138.19,138.19,138.19,138.19,100.0,136.9427,136.9427,136.9427,136.9427,100.0
2025-01-27 14:00:00,138.19,138.19,138.19,138.19,0.0,136.9427,136.9427,136.9427,136.9427,0.0
2025-01-27 14:05:00,137.76,137.87,137.75,137.87,400.0,136.5166,136.6256,136.5067,136.6256,400.0
2025-01-27 14:10:00,138.14,138.16,138.14,138.16,300.0,136.8931,136.913,136.8931,136.913,300.0
2025-01-27 14:15:00,138.32,138.32,138.32,138.32,100.0,137.0715,137.0715,137.0715,137.0715,100.0
2025-01-27 14:20:00,138.32,138.32,138.32,138.32,0.0,137.0715,137.0715,137.0715,137.0715,0.0
2025-01-27 14:25:00,138.82,138.82,138.82,138.82,100.0,137.567,137.567,137.567,137.567,100.0
2025-01-27 14:30:00,138.8,138.89,138.8,138.89,200.0,137.5472,137.6364,137.5472,137.6364,200.0
2025-01-27 14:35:00,138.96,139.01,138.96,139.01,200.0,137.7057,137.7553,137.7057,137.7553,200.0
2025-01-27 14:40:00,139.01,139.01,139.01,139.01,0.0,137.7553,137.7553,137.7553,137.7553,0.0
2025-01-27 14:45:00,139.18,139.18,139.18,139.18,100.0,137.9237,137.9237,137.9237,137.9237,100.0
2025-01-27 14:50:00,139.19,139.19,139.1,139.12,600.0,137.9337,137.9337,137.8445,137.8643,600.0
2025-01-27 14:55:00,139.12,139.12,139.12,139.12,0.0,137.8643,137.8643,137.8643,137.8643,0.0
2025-01-27 15:00:00,138.94,138.94,138.55,138.55,500.0,137.6859,137.6859,137.2994,137.2994,500.0
2025-01-27 15:05:00,138.33,138.33,138.33,138.33,300.0,137.0814,137.0814,137.0814,137.0814,300.0
2025-01-27 15:10:00,138.15,138.16,138.07,138.16,493.0,136.903,136.913,136.8238,136.913,493.0
2025-01-27 15:15:00,138.03,138.35,137.93,138.31,2334.0,136.7841,137.1012,136.685,137.0616,2334.0
2025-01-27 15:20:00,138.37,138.63,138.37,138.58,1200.0,137.1211,137.3787,137.1211,137.3292,1200.0
2025-01-27 15:25:00,138.41,138.58,138.28,138.28,1100.0,137.1607,137.3292,137.0319,137.0319,1100.0
2025-01-27 15:30:00,138.22,138.33,138.01,138.11,1576.0,136.9724,137.0814,136.7643,136.8634,1576.0
2025-01-27 15:35:00,138.11,138.11,137.82,137.85,1550.0,136.8634,136.8634,136.576,136.6058,1550.0
2025-01-27 15:40:00,137.93,138.07,137.93,137.98,2538.0,136.685,136.8238,136.685,136.7346,2538.0
2025-01-27 15:45:00,138.0,138.22,137.95,137.96,2957.0,136.7544,136.9724,136.7048,136.7148,2957.0
2025-01-27 15:50:00,138.07,138.49,138.06,138.32,4306.0,136.8238,137.24,136.8139,137.0715,4306.0
2025-01-27 15:55:00,138.5,138.58,138.29,138.45,7830.0,137.2499,137.3292,137.0418,137.2003,7830.0
2025-01-28 09:30:00,138.72,138.72,138.72,138.72,100.0,137.4679,137.4679,137.4679,137.4679,100.0
2025-01-28 09:35:00,138.72,138.72,138.72,138.72,0.0,137.4679,137.4679,137.4679,137.4679,0.0
2025-01-28 09:40:00,138.72,138.72,138.72,138.72,0.0,137.4679,137.4679,137.4679,137.4679,0.0
2025-01-28 09:45:00,138.13,138.13,138.13,138.13,100.0,136.8832,136.8832,136.8832,136.8832,100.0
2025-01-28 09:50:00,138.67,138.67,138.67,138.67,100.0,137.4183,137.4183,137.4183,137.4183,100.0
2025-01-28 09:55:00,138.83,139.38,138.83,139.38,400.0,137.5769,138.1219,137.5769,138.1219,400.0
2025-01-28 10:00:00,139.32,139.35,139.26,139.26,300.0,138.0625,138.0922,138.003,138.003,300.0
2025-01-28 10:05:00,139.17,139.27,139.17,139.27,200.0,137.9138,138.0129,137.9138,138.0129,200.0
2025-01-28 10:10:00,139.61,139.75,139.26,139.26,626.0,138.3499,138.4886,138.003,138.003,626.0
2025-01-28 10:15:00,139.13,139.13,138.88,138.88,726.0,137.8742,137.8742,137.6265,137.6265,726.0
2025-01-28 10:20:00,138.8,138.87,138.62,138.62,500.0,137.5472,137.6165,137.3688,137.3688,500.0
2025-01-28 10:25:00,138.58,138.6,138.58,138.6,200.0,137.3292,137.349,137.3292,137.349,200.0
2025-01-28 10:30:00,138.9,138.9,138.9,138.9,358.0,137.6463,137.6463,137.6463,137.6463,358.0
2025-01-28 10:35:00,138.93,139.17,138.91,139.17,1179.0,137.676,137.9138,137.6562,137.9138,1179.0
2025-01-28 10:40:00,139.54,139.54,139.54,139.54,100.0,138.2805,138.2805,138.2805,138.2805,100.0
2025-01-28 10:45:00,139.66,139.84,139.57,139.57,1000.0,138.3994,138.5778,138.3102,138.3102,1000.0
2025-01-28 10:50:00,139.72,139.75,139.49,139.49,300.0,138.4589,138.4886,138.2309,138.2309,300.0
2025-01-28 10:55:00,139.32,139.46,139.32,139.46,300.0,138.0625,138.2012,138.0625,138.2012,300.0
2025-01-28 11:00:00,139.46,139.46,139.46,139.46,0.0,138.2012,138.2012,138.2012,138.2012,0.0
2025-01-28 11:05:00,139.46,139.46,139.46,139.46,0.0,138.2012,138.2012,138.2012,138.2012,0.0
2025-01-28 11:10:00,139.46,139.46,139.46,139.46,0.0,138.2012,138.2012,138.2012,138.2012,0.0
2025-01-28 11:15:00,139.16,139.16,139.16,139.16,200.0,137.9039,137.9039,137.9039,137.9039,200.0
2025-01-28 11:20:00,138.99,138.99,138.99,138.99,100.0,137.7355,137.7355,137.7355,137.7355,100.0
2025-01-28 11:25:00,138.99,138.99,138.99,138.99,0.0,137.7355,137.7355,137.7355,137.7355,0.0
2025-01-28 11:30:00,138.5,138.5,138.5,138.5,100.0,137.2499,137.2499,137.2499,137.2499,100.0
2025-01-28 11:35:00,138.46,138.46,138.46,138.46,200.0,137.2102,137.2102,137.2102,137.2102,200.0
2025-01-28 11:40:00,138.44,138.44,138.41,138.42,400.0,137.1904,137.1904,137.1607,137.1706,400.0
2025-01-28 11:45:00,138.57,138.57,138.56,138.56,600.0,137.3193,137.3193,137.3093,137.3093,600.0
2025-01-28 11:50:00,138.57,138.6,138.54,138.6,950.0,137.3193,137.349,137.2895,137.349,950.0
2025-01-28 11:55:00,138.82,138.82,138.82,138.82,100.0,137.567,137.567,137.567,137.567,100.0
2025-01-28 12:00:00,138.85,138.85,138.69,138.69,3010.0,137.5967,137.5967,137.4382,137.4382,3010.0
2025-01-28 12:05:00,138.69,138.69,138.69,138.69,0.0,137.4382,137.4382,137.4382,137.4382,0.0
2025-01-28 12:10:00,138.42,138.44,138.4,138.43,3292.0,137.1706,137.1904,137.1508,137.1805,3292.0
2025-01-28 12:15:00,138.41,138.41,138.35,138.35,2537.0,137.1607,137.1607,137.1012,137.1012,2537.0
2025-01-28 12:20:00,138.35,138.35,138.35,138.35,0.0,137.1012,137.1012,137.1012,137.1012,0.0
2025-01-28 12:25:00,138.16,138.16,138.08,138.08,1185.0,136.913,136.913,136.8337,136.8337,1185.0
2025-01-28 12:30:00,138.11,138.11,138.11,138.11,100.0,136.8634,136.8634,136.8634,136.8634,100.0
2025-01-28 12:35:00,138.1,138.1,138.1,138.1,617.0,136.8535,136.8535,136.8535,136.8535,617.0
2025-01-28 12:40:00,138.01,138.01,137.97,137.97,200.0,136.7643,136.7643,136.7247,136.7247,200.0
2025-01-28 12:45:00,137.99,137.99,137.99,137.99,250.0,136.7445,136.7445,136.7445,136.7445,250.0
2025-01-28 12:50:00,138.0,138.03,138.0,138.03,350.0,136.7544,136.7841,136.7544,136.7841,350.0
2025-01-28 12:55:00,138.03,138.03,138.03,138.03,0.0,136.7841,136.7841,136.7841,136.7841,0.0
2025-01-28 13:00:00,138.03,138.03,138.03,138.03,0.0,136.7841,136.7841,136.7841,136.7841,0.0
2025-01-28 13:05:00,137.96,137.98,137.96,137.98,200.0,136.7148,136.7346,136.7148,136.7346,200.0
2025-01-28 13:10:00,138.09,138.11,138.09,138.11,200.0,136.8436,136.8634,136.8436,136.8634,200.0
2025-01-28 13:15:00,138.11,138.11,138.11,138.11,0.0,136.8634,136.8634,136.8634,136.8634,0.0
2025-01-28 13:20:00,138.2,138.25,138.14,138.14,434.0,136.9526,137.0021,136.8931,136.8931,434.0
2025-01-28 13:25:00,138.12,138.12,138.0,138.0,300.0,136.8733,136.8733,136.7544,136.7544,300.0
2025-01-28 13:30:00,138.07,138.07,138.06,138.06,843.0,136.8238,136.8238,136.8139,136.8139,843.0
2025-01-28 13:35:00,137.86,137.86,137.86,137.86,100.0,136.6157,136.6157,136.6157,136.6157,100.0
2025-01-28 13:40:00,137.86,137.86,137.86,137.86,0.0,136.6157,136.6157,136.6157,136.6157,0.0
2025-01-28 13:45:00,137.7,137.73,137.7,137.73,300.0,136.4571,136.4868,136.4571,136.4868,300.0
2025-01-28 13:50:00,137.73,137.73,137.73,137.73,0.0,136.4868,136.4868,136.4868,136.4868,0.0
2025-01-28 13:55:00,137.73,137.73,137.73,137.73,0.0,136.4868,136.4868,136.4868,136.4868,0.0
2025-01-28 14:00:00,137.25,137.25,137.25,137.25,100.0,136.0112,136.0112,136.0112,136.0112,100.0
2025-01-28 14:05:00,137.13,137.13,137.13,137.13,100.0,135.8922,135.8922,135.8922,135.8922,100.0
2025-01-28 14:10:00,136.99,136.99,136.94,136.94,315.0,135.7535,135.7535,135.704,135.704,315.0
2025-01-28 14:15:00,136.93,136.93,136.77,136.77,200.0,135.6941,135.6941,135.5355,135.5355,200.0
2025-01-28 14:20:00,136.77,136.77,136.77,136.77,0.0,135.5355,135.5355,135.5355,135.5355,0.0
2025-01-28 14:25:00,136.77,136.77,136.77,136.77,0.0,135.5355,135.5355,135.5355,135.5355,0.0
2025-01-28 14:30:00,136.77,136.77,136.77,136.77,0.0,135.5355,135.5355,135.5355,135.5355,0.0
2025-01-28 14:35:00,136.67,136.67,136.67,136.67,100.0,135.4364,135.4364,135.4364,135.4364,100.0
2025-01-28 14:40:00,136.74,136.74,136.74,136.74,100.0,135.5058,135.5058,135.5058,135.5058,100.0
2025-01-28 14:45:00,136.74,136.77,136.74,136.75,508.0,135.5058,135.5355,135.5058,135.5157,508.0
2025-01-28 14:50:00,136.55,136.59,136.55,136.59,200.0,135.3175,135.3571,135.3175,135.3571,200.0
2025-01-28 14:55:00,136.73,136.8,136.73,136.79,300.0,135.4959,135.5652,135.4959,135.5553,300.0
2025-01-28 15:00:00,136.71,136.89,136.71,136.89,600.0,135.476,135.6544,135.476,135.6544,600.0
2025-01-28 15:05:00,137.07,137.07,137.07,137.07,100.0,135.8328,135.8328,135.8328,135.8328,100.0
2025-01-28 15:10:00,137.07,137.07,137.07,137.07,0.0,135.8328,135.8328,135.8328,135.8328,0.0
2025-01-28 15:15:00,137.18,137.19,137.18,137.19,221.0,135.9418,135.9517,135.9418,135.9517,221.0
2025-01-28 15:20:00,137.15,137.15,137.05,137.05,200.0,135.9121,135.9121,135.813,135.813,200.0
2025-01-28 15:25:00,137.14,137.14,137.14,137.14,100.0,135.9022,135.9022,135.9022,135.9022,100.0
2025-01-28 15:30:00,137.16,137.16,137.15,137.16,400.0,135.922,135.922,135.9121,135.922,400.0
2025-01-28 15:35:00,137.23,137.23,137.06,137.09,900.0,135.9913,135.9913,135.8229,135.8526,900.0
2025-01-28 15:40:00,136.95,137.15,136.95,137.15,600.0,135.7139,135.9121,135.7139,135.9121,600.0
2025-01-28 15:45:00,137.13,137.13,137.04,137.07,400.0,135.8922,135.8922,135.8031,135.8328,400.0
2025-01-28 15:50:00,137.08,137.49,137.08,137.39,900.0,135.8427,136.249,135.8427,136.1499,900.0
2025-01-28 15:55:00,137.28,137.33,137.14,137.21,2600.0,136.0409,136.0904,135.9022,135.9715,2600.0
2025-01-29 09:30:00,137.24,137.24,137.24,137.24,200.0,136.0013,136.0013,136.0013,136.0013,200.0
2025-01-29 09:35:00,137.91,138.07,137.59,137.59,1652.0,136.6652,136.8238,136.3481,136.3481,1652.0
2025-01-29 09:40:00,137.48,137.54,137.4,137.4,847.0,136.2391,136.2985,136.1598,136.1598,847.0
2025-01-29 09:45:00,137.54,137.54,137.54,137.54,100.0,136.2985,136.2985,136.2985,136.2985,100.0
2025-01-29 09:50:00,137.54,137.54,137.54,137.54,0.0,136.2985,136.2985,136.2985,136.2985,0.0
2025-01-29 09:55:00,137.58,137.83,137.58,137.83,300.0,136.3382,136.5859,136.3382,136.5859,300.0
2025-01-29 10:00:00,137.8,137.8,137.8,137.8,100.0,136.5562,136.5562,136.5562,136.5562,100.0
2025-01-29 10:05:00,137.8,137.8,137.8,137.8,0.0,136.5562,136.5562,136.5562,136.5562,0.0
2025-01-29 10:10:00,137.41,137.41,137.37,137.37,300.0,136.1697,136.1697,136.1301,136.1301,300.0
2025-01-29 10:15:00,136.76,136.76,136.76,136.76,200.0,135.5256,135.5256,135.5256,135.5256,200.0
2025-01-29 10:20:00,136.97,136.97,136.97,136.97,200.0,135.7337,135.7337,135.7337,135.7337,200.0
2025-01-29 10:25:00,137.07,137.07,137.06,137.06,200.0,135.8328,135.8328,135.8229,135.8229,200.0
2025-01-29 10:30:00,136.94,136.94,136.94,136.94,100.0,135.704,135.704,135.704,135.704,100.0
2025-01-29 10:35:00,136.92,137.11,136.91,137.11,500.0,135.6841,135.8724,135.6742,135.8724,500.0
2025-01-29 10:40:00,137.11,137.11,137.11,137.11,0.0,135.8724,135.8724,135.8724,135.8724,0.0
2025-01-29 10:45:00,137.12,137.26,137.12,137.12,641.0,135.8823,136.0211,135.8823,135.8823,641.0
2025-01-29 10:50:00,137.13,137.13,137.13,137.13,100.0,135.8922,135.8922,135.8922,135.8922,100.0
2025-01-29 10:55:00,136.87,136.87,136.87,136.87,100.0,135.6346,135.6346,135.6346,135.6346,100.0
2025-01-29 11:00:00,136.87,136.87,136.87,136.87,0.0,135.6346,135.6346,135.6346,135.6346,0.0
2025-01-29 11:05:00,136.87,136.87,136.87,136.87,0.0,135.6346,135.6346,135.6346,135.6346,0.0
2025-01-29 11:10:00,136.9,136.9,136.9,136.9,100.0,135.6643,135.6643,135.6643,135.6643,100.0
2025-01-29 11:15:00,136.83,136.83,136.83,136.83,217.0,135.595,135.595,135.595,135.595,217.0
2025-01-29 11:20:00,136.83,136.83,136.83,136.83,0.0,135.595,135.595,135.595,135.595,0.0
2025-01-29 11:25:00,136.83,136.83,136.83,136.83,0.0,135.595,135.595,135.595,135.595,0.0
2025-01-29 11:30:00,136.39,136.39,136.3,136.3,300.0,135.1589,135.1589,135.0697,135.0697,300.0
2025-01-29 11:35:00,136.45,136.48,136.45,136.48,200.0,135.2184,135.2481,135.2184,135.2481,200.0
2025-01-29 11:40:00,136.47,136.47,136.47,136.47,100.0,135.2382,135.2382,135.2382,135.2382,100.0
2025-01-29 11:45:00,136.47,136.47,136.47,136.47,0.0,135.2382,135.2382,135.2382,135.2382,0.0
2025-01-29 11:50:00,136.2,136.2,136.2,136.2,100.0,134.9706,134.9706,134.9706,134.9706,100.0
2025-01-29 11:55:00,136.2,136.2,136.2,136.2,0.0,134.9706,134.9706,134.9706,134.9706,0.0
2025-01-29 12:00:00,136.0,136.0,135.98,135.98,209.0,134.7724,134.7724,134.7526,134.7526,209.0
2025-01-29 12:05:00,135.98,135.98,135.98,135.98,0.0,134.7526,134.7526,134.7526,134.7526,0.0
2025-01-29 12:10:00,136.03,136.06,136.03,136.05,300.0,134.8022,134.8319,134.8022,134.822,300.0
2025-01-29 12:15:00,136.03,136.03,136.03,136.03,200.0,134.8022,134.8022,134.8022,134.8022,200.0
2025-01-29 12:20:00,136.03,136.03,136.03,136.03,0.0,134.8022,134.8022,134.8022,134.8022,0.0
2025-01-29 12:25:00,135.9,135.9,135.9,135.9,100.0,134.6734,134.6734,134.6734,134.6734,100.0
2025-01-29 12:30:00,135.9,135.9,135.9,135.9,0.0,134.6734,134.6734,134.6734,134.6734,0.0
2025-01-29 12:35:00,135.9,135.9,135.9,135.9,0.0,134.6734,134.6734,134.6734,134.6734,0.0
2025-01-29 12:40:00,135.9,135.9,135.9,135.9,0.0,134.6734,134.6734,134.6734,134.6734,0.0
2025-01-29 12:45:00,135.83,135.96,135.83,135.96,500.0,134.604,134.7328,134.604,134.7328,500.0
2025-01-29 12:50:00,135.96,135.96,135.96,135.96,0.0,134.7328,134.7328,134.7328,134.7328,0.0
2025-01-29 12:55:00,135.96,135.96,135.96,135.96,0.0,134.7328,134.7328,134.7328,134.7328,0.0
2025-01-29 13:00:00,135.96,135.96,135.96,135.96,0.0,134.7328,134.7328,134.7328,134.7328,0.0
2025-01-29 13:05:00,135.57,135.66,135.54,135.58,1419.0,134.3463,134.4355,134.3166,134.3562,1419.0
2025-01-29 13:10:00,135.62,135.68,135.57,135.68,1178.0,134.3959,134.4553,134.3463,134.4553,1178.0
2025-01-29 13:15:00,135.65,135.67,135.61,135.61,536.0,134.4256,134.4454,134.386,134.386,536.0
2025-01-29 13:20:00,135.58,135.58,135.55,135.55,200.0,134.3562,134.3562,134.3265,134.3265,200.0
2025-01-29 13:25:00,135.66,135.79,135.66,135.79,2295.0,134.4355,134.5643,134.4355,134.5643,2295.0
2025-01-29 13:30:00,135.73,135.73,135.71,135.71,300.0,134.5049,134.5049,134.4851,134.4851,300.0
2025-01-29 13:35:00,135.48,135.48,135.48,135.48,100.0,134.2571,134.2571,134.2571,134.2571,100.0
2025-01-29 13:40:00,135.43,135.43,135.43,135.43,100.0,134.2076,134.2076,134.2076,134.2076,100.0
2025-01-29 13:45:00,135.3,135.34,135.25,135.34,463.0,134.0788,134.1184,134.0292,134.1184,463.0
2025-01-29 13:50:00,135.38,135.55,135.38,135.55,850.0,134.158,134.3265,134.158,134.3265,850.0
2025-01-29 13:55:00,135.55,135.76,135.55,135.76,600.0,134.3265,134.5346,134.3265,134.5346,600.0
2025-01-29 14:00:00,135.71,135.71,135.62,135.62,300.0,134.4851,134.4851,134.3959,134.3959,300.0
2025-01-29 14:05:00,135.07,135.07,134.97,134.97,416.0,133.8508,133.8508,133.7517,133.7517,416.0
2025-01-29 14:10:00,134.71,134.72,134.71,134.72,388.0,133.4941,133.504,133.4941,133.504,388.0
2025-01-29 14:15:00,134.76,134.76,134.65,134.65,299.0,133.5436,133.5436,133.4346,133.4346,299.0
2025-01-29 14:20:00,134.45,134.46,134.37,134.46,600.0,133.2364,133.2463,133.1572,133.2463,600.0
2025-01-29 14:25:00,134.46,134.46,134.46,134.46,0.0,133.2463,133.2463,133.2463,133.2463,0.0
2025-01-29 14:30:00,134.48,134.48,134.48,134.48,100.0,133.2662,133.2662,133.2662,133.2662,100.0
2025-01-29 14:35:00,134.78,134.78,134.78,134.78,100.0,133.5635,133.5635,133.5635,133.5635,100.0
2025-01-29 14:40:00,134.78,134.78,134.78,134.78,0.0,133.5635,133.5635,133.5635,133.5635,0.0
2025-01-29 14:45:00,134.78,134.78,134.78,134.78,0.0,133.5635,133.5635,133.5635,133.5635,0.0
2025-01-29 14:50:00,135.26,135.26,135.26,135.26,100.0,134.0391,134.0391,134.0391,134.0391,100.0
2025-01-29 14:55:00,135.11,135.32,135.11,135.32,300.0,133.8905,134.0986,133.8905,134.0986,300.0
2025-01-29 15:00:00,135.22,135.22,135.09,135.09,200.0,133.9995,133.9995,133.8707,133.8707,200.0
2025-01-29 15:05:00,134.99,135.13,134.99,135.13,214.0,133.7716,133.9103,133.7716,133.9103,214.0
2025-01-29 15:10:00,135.41,135.56,135.33,135.33,300.0,134.1878,134.3364,134.1085,134.1085,300.0
2025-01-29 15:15:00,135.33,135.33,135.33,135.33,0.0,134.1085,134.1085,134.1085,134.1085,0.0
2025-01-29 15:20:00,135.33,135.33,135.33,135.33,0.0,134.1085,134.1085,134.1085,134.1085,0.0
2025-01-29 15:25:00,135.59,135.59,135.59,135.59,100.0,134.3661,134.3661,134.3661,134.3661,100.0
2025-01-29 15:30:00,135.52,135.62,135.52,135.62,500.0,134.2968,134.3959,134.2968,134.3959,500.0
2025-01-29 15:35:00,135.16,135.16,135.14,135.14,300.0,133.94,133.94,133.9202,133.9202,300.0
2025-01-29 15:40:00,135.17,135.24,135.17,135.17,600.0,133.9499,134.0193,133.9499,133.9499,600.0
2025-01-29 15:45:00,135.05,135.05,134.96,134.96,500.0,133.831,133.831,133.7418,133.7418,500.0
2025-01-29 15:50:00,135.15,135.27,135.04,135.08,1998.0,133.9301,134.049,133.8211,133.8608,1998.0
2025-01-29 15:55:00,135.07,135.17,134.85,135.0,4283.0,133.8508,133.9499,133.6328,133.7815,4283.0
2025-01-30 09:30:00,136.65,137.11,136.65,137.11,500.0,135.4166,135.8724,135.4166,135.8724,500.0
2025-01-30 09:35:00,137.0,137.0,136.96,136.96,300.0,135.7634,135.7634,135.7238,135.7238,300.0
2025-01-30 09:40:00,137.08,137.08,137.08,137.08,100.0,135.8427,135.8427,135.8427,135.8427,100.0
2025-01-30 09:45:00,137.13,137.13,136.86,136.89,2945.0,135.8922,135.8922,135.6247,135.6544,2945.0
2025-01-30 09:50:00,136.75,136.83,136.75,136.83,300.0,135.5157,135.595,135.5157,135.595,300.0
2025-01-30 09:55:00,136.74,136.85,136.71,136.85,600.0,135.5058,135.6148,135.476,135.6148,600.0
2025-01-30 10:00:00,136.88,137.04,136.88,137.04,500.0,135.6445,135.8031,135.6445,135.8031,500.0
2025-01-30 10:05:00,136.86,136.94,136.81,136.86,500.0,135.6247,135.704,135.5751,135.6247,500.0
2025-01-30 10:10:00,136.9,137.08,136.9,137.08,400.0,135.6643,135.8427,135.6643,135.8427,400.0
2025-01-30 10:15:00,137.12,137.31,137.12,137.31,700.0,135.8823,136.0706,135.8823,136.0706,700.0
2025-01-30 10:20:00,137.49,137.49,137.49,137.49,100.0,136.249,136.249,136.249,136.249,100.0
2025-01-30 10:25:00,137.49,137.49,137.49,137.49,0.0,136.249,136.249,136.249,136.249,0.0
2025-01-30 10:30:00,137.5,137.5,137.5,137.5,100.0,136.2589,136.2589,136.2589,136.2589,100.0
2025-01-30 10:35:00,137.5,137.5,137.5,137.5,0.0,136.2589,136.2589,136.2589,136.2589,0.0
2025-01-30 10:40:00,138.0,138.0,138.0,138.0,1186.0,136.7544,136.7544,136.7544,136.7544,1186.0
2025-01-30 10:45:00,138.03,138.03,138.03,138.03,100.0,136.7841,136.7841,136.7841,136.7841,100.0
2025-01-30 10:50:00,137.86,137.86,137.86,137.86,100.0,136.6157,136.6157,136.6157,136.6157,100.0
2025-01-30 10:55:00,137.79,137.79,137.69,137.73,647.0,136.5463,136.5463,136.4472,136.4868,647.0
2025-01-30 11:00:00,137.73,137.73,137.73,137.73,0.0,136.4868,136.4868,136.4868,136.4868,0.0
2025-01-30 11:05:00,137.83,137.83,137.83,137.83,100.0,136.5859,136.5859,136.5859,136.5859,100.0
2025-01-30 11:10:00,137.79,137.81,137.77,137.77,507.0,136.5463,136.5661,136.5265,136.5265,507.0
2025-01-30 11:15:00,137.77,137.77,137.77,137.77,0.0,136.5265,136.5265,136.5265,136.5265,0.0
2025-01-30 11:20:00,137.77,137.77,137.77,137.77,0.0,136.5265,136.5265,136.5265,136.5265,0.0
2025-01-30 11:25:00,137.5,137.5,137.5,137.5,100.0,136.2589,136.2589,136.2589,136.2589,100.0
2025-01-30 11:30:00,137.47,137.47,137.47,137.47,100.0,136.2292,136.2292,136.2292,136.2292,100.0
2025-01-30 11:35:00,137.39,137.59,137.39,137.59,280.0,136.1499,136.3481,136.1499,136.3481,280.0
2025-01-30 11:40:00,137.59,137.59,137.59,137.59,0.0,136.3481,136.3481,136.3481,136.3481,0.0
2025-01-30 11:45:00,137.67,137.67,137.67,137.67,200.0,136.4274,136.4274,136.4274,136.4274,200.0
2025-01-30 11:50:00,137.62,137.62,137.62,137.62,100.0,136.3778,136.3778,136.3778,136.3778,100.0
2025-01-30 11:55:00,137.62,137.62,137.62,137.62,0.0,136.3778,136.3778,136.3778,136.3778,0.0
2025-01-30 12:00:00,137.6,137.61,137.6,137.61,300.0,136.358,136.3679,136.358,136.3679,300.0
2025-01-30 12:05:00,137.61,137.61,137.61,137.61,0.0,136.3679,136.3679,136.3679,136.3679,0.0
2025-01-30 12:10:00,137.61,137.61,137.61,137.61,0.0,136.3679,136.3679,136.3679,136.3679,0.0
2025-01-30 12:15:00,137.61,137.61,137.61,137.61,0.0,136.3679,136.3679,136.3679,136.3679,0.0
2025-01-30 12:20:00,137.28,137.28,137.28,137.28,100.0,136.0409,136.0409,136.0409,136.0409,100.0
2025-01-30 12:25:00,137.28,137.28,137.28,137.28,0.0,136.0409,136.0409,136.0409,136.0409,0.0
2025-01-30 12:30:00,137.28,137.28,137.28,137.28,0.0,136.0409,136.0409,136.0409,136.0409,0.0
2025-01-30 12:35:00,137.28,137.28,137.28,137.28,0.0,136.0409,136.0409,136.0409,136.0409,0.0
2025-01-30 12:40:00,137.28,137.28,137.28,137.28,0.0,136.0409,136.0409,136.0409,136.0409,0.0
2025-01-30 12:45:00,137.4,137.4,137.4,137.4,100.0,136.1598,136.1598,136.1598,136.1598,100.0
2025-01-30 12:50:00,137.5,137.55,137.5,137.55,300.0,136.2589,136.3085,136.2589,136.3085,300.0
2025-01-30 12:55:00,137.49,137.49,137.49,137.49,100.0,136.249,136.249,136.249,136.249,100.0
2025-01-30 13:00:00,137.49,137.49,137.49,137.49,0.0,136.249,136.249,136.249,136.249,0.0
2025-01-30 13:05:00,137.72,137.74,137.7,137.7,300.0,136.4769,136.4967,136.4571,136.4571,300.0
2025-01-30 13:10:00,137.78,137.79,137.78,137.79,200.0,136.5364,136.5463,136.5364,136.5463,200.0
2025-01-30 13:15:00,137.85,137.85,137.85,137.85,100.0,136.6058,136.6058,136.6058,136.6058,100.0
2025-01-30 13:20:00,137.79,137.79,137.79,137.79,100.0,136.5463,136.5463,136.5463,136.5463,100.0
2025-01-30 13:25:00,137.84,137.84,137.84,137.84,100.0,136.5958,136.5958,136.5958,136.5958,100.0
2025-01-30 13:30:00,137.95,137.95,137.95,137.95,100.0,136.7048,136.7048,136.7048,136.7048,100.0
2025-01-30 13:35:00,138.14,138.14,138.14,138.14,200.0,136.8931,136.8931,136.8931,136.8931,200.0
2025-01-30 13:40:00,138.23,138.26,138.23,138.25,400.0,136.9823,137.012,136.9823,137.0021,400.0
2025-01-30 13:45:00,138.22,138.22,138.22,138.22,100.0,136.9724,136.9724,136.9724,136.9724,100.0
2025-01-30 13:50:00,138.22,138.22,138.22,138.22,0.0,136.9724,136.9724,136.9724,136.9724,0.0
2025-01-30 13:55:00,138.22,138.22,138.22,138.22,0.0,136.9724,136.9724,136.9724,136.9724,0.0
2025-01-30 14:00:00,137.98,137.98,137.98,137.98,100.0,136.7346,136.7346,136.7346,136.7346,100.0
2025-01-30 14:05:00,137.98,137.98,137.98,137.98,0.0,136.7346,136.7346,136.7346,136.7346,0.0
2025-01-30 14:10:00,137.52,137.52,137.52,137.52,100.0,136.2787,136.2787,136.2787,136.2787,100.0
2025-01-30 14:15:00,137.52,137.52,137.52,137.52,0.0,136.2787,136.2787,136.2787,136.2787,0.0
2025-01-30 14:20:00,137.52,137.52,137.52,137.52,0.0,136.2787,136.2787,136.2787,136.2787,0.0
2025-01-30 14:25:00,137.52,137.52,137.52,137.52,0.0,136.2787,136.2787,136.2787,136.2787,0.0
2025-01-30 14:30:00,137.79,137.84,137.79,137.84,214.0,136.5463,136.5958,136.5463,136.5958,214.0
2025-01-30 14:35:00,137.84,137.84,137.84,137.84,0.0,136.5958,136.5958,136.5958,136.5958,0.0
2025-01-30 14:40:00,137.85,137.85,137.85,137.85,100.0,136.6058,136.6058,136.6058,136.6058,100.0
2025-01-30 14:45:00,137.85,137.85,137.85,137.85,0.0,136.6058,136.6058,136.6058,136.6058,0.0
2025-01-30 14:50:00,137.89,137.89,137.77,137.77,300.0,136.6454,136.6454,136.5265,136.5265,300.0
2025-01-30 14:55:00,137.79,137.79,137.79,137.79,100.0,136.5463,136.5463,136.5463,136.5463,100.0
2025-01-30 15:00:00,137.82,137.82,137.72,137.72,276.0,136.576,136.576,136.4769,136.4769,276.0
2025-01-30 15:05:00,137.76,137.76,137.66,137.66,293.0,136.5166,136.5166,136.4175,136.4175,293.0
2025-01-30 15:10:00,137.67,137.67,137.58,137.58,600.0,136.4274,136.4274,136.3382,136.3382,600.0
2025-01-30 15:15:00,137.6,137.68,137.6,137.68,300.0,136.358,136.4373,136.358,136.4373,300.0
2025-01-30 15:20:00,137.7,137.83,137.7,137.82,700.0,136.4571,136.5859,136.4571,136.576,700.0
2025-01-30 15:25:00,137.85,138.02,137.85,137.94,700.0,136.6058,136.7742,136.6058,136.6949,700.0
2025-01-30 15:30:00,137.83,137.83,137.75,137.78,700.0,136.5859,136.5859,136.5067,136.5364,700.0
2025-01-30 15:35:00,137.73,137.73,137.61,137.61,400.0,136.4868,136.4868,136.3679,136.3679,400.0
2025-01-30 15:40:00,136.88,136.88,136.18,136.18,2172.0,135.6445,135.6445,134.9508,134.9508,2172.0
2025-01-30 15:45:00,136.37,136.79,136.25,136.78,1000.0,135.1391,135.5553,135.0202,135.5454,1000.0
2025-01-30 15:50:00,137.08,137.23,137.08,137.19,993.0,135.8427,135.9913,135.8427,135.9517,993.0
2025-01-30 15:55:00,137.19,137.23,136.95,137.06,3396.0,135.9517,135.9913,135.7139,135.8229,3396.0
2025-01-31 09:30:00,136.91,136.91,136.91,136.91,100.0,135.6742,135.6742,135.6742,135.6742,100.0
2025-01-31 09:35:00,136.91,136.91,136.91,136.91,0.0,135.6742,135.6742,135.6742,135.6742,0.0
2025-01-31 09:40:00,137.06,137.06,137.06,137.06,250.0,135.8229,135.8229,135.8229,135.8229,250.0
2025-01-31 09:45:00,137.06,137.06,137.06,137.06,0.0,135.8229,135.8229,135.8229,135.8229,0.0
2025-01-31 09:50:00,137.06,137.06,137.06,137.06,0.0,135.8229,135.8229,135.8229,135.8229,0.0
2025-01-31 09:55:00,137.07,137.19,137.07,137.15,404.0,135.8328,135.9517,135.8328,135.9121,404.0
2025-01-31 10:00:00,137.15,137.15,137.15,137.15,0.0,135.9121,135.9121,135.9121,135.9121,0.0
2025-01-31 10:05:00,137.15,137.15,137.15,137.15,0.0,135.9121,135.9121,135.9121,135.9121,0.0
2025-01-31 10:10:00,137.15,137.15,137.15,137.15,0.0,135.9121,135.9121,135.9121,135.9121,0.0
2025-01-31 10:15:00,137.15,137.15,137.15,137.15,0.0,135.9121,135.9121,135.9121,135.9121,0.0
2025-01-31 10:20:00,136.99,136.99,136.97,136.97,200.0,135.7535,135.7535,135.7337,135.7337,200.0
2025-01-31 10:25:00,136.97,136.97,136.97,136.97,0.0,135.7337,135.7337,135.7337,135.7337,0.0
2025-01-31 10:30:00,136.97,136.97,136.97,136.97,0.0,135.7337,135.7337,135.7337,135.7337,0.0
2025-01-31 10:35:00,137.1,137.1,137.1,137.1,100.0,135.8625,135.8625,135.8625,135.8625,100.0
2025-01-31 10:40:00,137.1,137.1,137.1,137.1,0.0,135.8625,135.8625,135.8625,135.8625,0.0
2025-01-31 10:45:00,137.1,137.1,137.1,137.1,0.0,135.8625,135.8625,135.8625,135.8625,0.0
2025-01-31 10:50:00,137.1,137.1,137.1,137.1,0.0,135.8625,135.8625,135.8625,135.8625,0.0
2025-01-31 10:55:00,137.37,137.37,137.37,137.37,100.0,136.1301,136.1301,136.1301,136.1301,100.0
2025-01-31 11:00:00,137.37,137.37,137.37,137.37,0.0,136.1301,136.1301,136.1301,136.1301,0.0
2025-01-31 11:05:00,137.37,137.37,137.37,137.37,0.0,136.1301,136.1301,136.1301,136.1301,0.0
2025-01-31 11:10:00,137.75,137.75,137.75,137.75,100.0,136.5067,136.5067,136.5067,136.5067,100.0
2025-01-31 11:15:00,137.61,137.61,137.61,137.61,100.0,136.3679,136.3679,136.3679,136.3679,100.0
2025-01-31 11:20:00,137.61,137.61,137.61,137.61,0.0,136.3679,136.3679,136.3679,136.3679,0.0
2025-01-31 11:25:00,137.73,137.78,137.7,137.78,400.0,136.4868,136.5364,136.4571,136.5364,400.0
2025-01-31 11:30:00,137.61,137.67,137.6,137.67,400.0,136.3679,136.4274,136.358,136.4274,400.0
2025-01-31 11:35:00,137.76,137.76,137.76,137.76,100.0,136.5166,136.5166,136.5166,136.5166,100.0
2025-01-31 11:40:00,137.79,137.79,137.79,137.79,100.0,136.5463,136.5463,136.5463,136.5463,100.0
2025-01-31 11:45:00,137.79,137.79,137.79,137.79,0.0,136.5463,136.5463,136.5463,136.5463,0.0
2025-01-31 11:50:00,137.79,137.79,137.79,137.79,0.0,136.5463,136.5463,136.5463,136.5463,0.0
2025-01-31 11:55:00,137.79,137.79,137.79,137.79,0.0,136.5463,136.5463,136.5463,136.5463,0.0
2025-01-31 12:00:00,137.37,137.37,137.37,137.37,100.0,136.1301,136.1301,136.1301,136.1301,100.0
2025-01-31 12:05:00,137.27,137.27,137.27,137.27,100.0,136.031,136.031,136.031,136.031,100.0
2025-01-31 12:10:00,137.27,137.27,137.27,137.27,0.0,136.031,136.031,136.031,136.031,0.0
2025-01-31 12:15:00,137.01,137.01,137.01,137.01,100.0,135.7733,135.7733,135.7733,135.7733,100.0
2025-01-31 12:20:00,137.37,137.37,137.37,137.37,100.0,136.1301,136.1301,136.1301,136.1301,100.0
2025-01-31 12:25:00,137.37,137.37,137.37,137.37,0.0,136.1301,136.1301,136.1301,136.1301,0.0
2025-01-31 12:30:00,137.42,137.42,137.42,137.42,100.0,136.1796,136.1796,136.1796,136.1796,100.0
2025-01-31 12:35:00,137.43,137.43,137.39,137.4,317.0,136.1895,136.1895,136.1499,136.1598,317.0
2025-01-31 12:40:00,137.4,137.4,137.4,137.4,0.0,136.1598,136.1598,136.1598,136.1598,0.0
2025-01-31 12:45:00,137.4,137.4,137.4,137.4,0.0,136.1598,136.1598,136.1598,136.1598,0.0
2025-01-31 12:50:00,137.29,137.29,137.29,137.29,100.0,136.0508,136.0508,136.0508,136.0508,100.0
2025-01-31 12:55:00,137.29,137.29,137.29,137.29,0.0,136.0508,136.0508,136.0508,136.0508,0.0
2025-01-31 13:00:00,137.17,137.17,137.17,137.17,200.0,135.9319,135.9319,135.9319,135.9319,200.0
2025-01-31 13:05:00,137.17,137.17,137.17,137.17,0.0,135.9319,135.9319,135.9319,135.9319,0.0
2025-01-31 13:10:00,137.17,137.17,137.17,137.17,0.0,135.9319,135.9319,135.9319,135.9319,0.0
2025-01-31 13:15:00,137.17,137.17,137.17,137.17,0.0,135.9319,135.9319,135.9319,135.9319,0.0
2025-01-31 13:20:00,136.94,136.94,136.84,136.84,200.0,135.704,135.704,135.6049,135.6049,200.0
2025-01-31 13:25:00,136.84,136.84,136.84,136.84,0.0,135.6049,135.6049,135.6049,135.6049,0.0
2025-01-31 13:30:00,136.78,136.78,136.64,136.64,200.0,135.5454,135.5454,135.4067,135.4067,200.0
2025-01-31 13:35:00,136.61,136.65,136.61,136.64,424.0,135.3769,135.4166,135.3769,135.4067,424.0
2025-01-31 13:40:00,136.64,136.64,136.64,136.64,0.0,135.4067,135.4067,135.4067,135.4067,0.0
2025-01-31 13:45:00,136.64,136.64,136.64,136.64,0.0,135.4067,135.4067,135.4067,135.4067,0.0
2025-01-31 13:50:00,136.64,136.64,136.64,136.64,0.0,135.4067,135.4067,135.4067,135.4067,0.0
2025-01-31 13:55:00,136.64,136.64,136.64,136.64,0.0,135.4067,135.4067,135.4067,135.4067,0.0
2025-01-31 14:00:00,136.64,136.64,136.64,136.64,0.0,135.4067,135.4067,135.4067,135.4067,0.0
2025-01-31 14:05:00,136.43,136.43,136.42,136.42,300.0,135.1986,135.1986,135.1887,135.1887,300.0
2025-01-31 14:10:00,136.42,136.42,136.42,136.42,0.0,135.1887,135.1887,135.1887,135.1887,0.0
2025-01-31 14:15:00,136.42,136.42,136.42,136.42,0.0,135.1887,135.1887,135.1887,135.1887,0.0
2025-01-31 14:20:00,136.42,136.42,136.42,136.42,0.0,135.1887,135.1887,135.1887,135.1887,0.0
2025-01-31 14:25:00,136.42,136.42,136.42,136.42,0.0,135.1887,135.1887,135.1887,135.1887,0.0
2025-01-31 14:30:00,136.56,136.56,136.56,136.56,100.0,135.3274,135.3274,135.3274,135.3274,100.0
2025-01-31 14:35:00,136.61,136.61,136.57,136.57,200.0,135.3769,135.3769,135.3373,135.3373,200.0
2025-01-31 14:40:00,136.56,136.56,136.56,136.56,100.0,135.3274,135.3274,135.3274,135.3274,100.0
2025-01-31 14:45:00,136.48,136.55,136.48,136.55,200.0,135.2481,135.3175,135.2481,135.3175,200.0
2025-01-31 14:50:00,136.55,136.55,136.55,136.55,0.0,135.3175,135.3175,135.3175,135.3175,0.0
2025-01-31 14:55:00,136.55,136.55,136.55,136.55,0.0,135.3175,135.3175,135.3175,135.3175,0.0
2025-01-31 15:00:00,136.55,136.55,136.55,136.55,0.0,135.3175,135.3175,135.3175,135.3175,0.0
2025-01-31 15:05:00,136.55,136.55,136.55,136.55,0.0,135.3175,135.3175,135.3175,135.3175,0.0
2025-01-31 15:10:00,136.42,136.61,136.42,136.61,224.0,135.1887,135.3769,135.1887,135.3769,224.0
2025-01-31 15:15:00,136.61,136.61,136.61,136.61,0.0,135.3769,135.3769,135.3769,135.3769,0.0
2025-01-31 15:20:00,136.47,136.47,136.47,136.47,283.0,135.2382,135.2382,135.2382,135.2382,283.0
2025-01-31 15:25:00,136.36,136.36,136.36,136.36,100.0,135.1292,135.1292,135.1292,135.1292,100.0
2025-01-31 15:30:00,136.2,136.2,136.16,136.16,200.0,134.9706,134.9706,134.931,134.931,200.0
2025-01-31 15:35:00,136.18,136.18,136.04,136.04,200.0,134.9508,134.9508,134.8121,134.8121,200.0
2025-01-31 15:40:00,136.15,136.15,136.15,136.15,100.0,134.9211,134.9211,134.9211,134.9211,100.0
2025-01-31 15:45:00,136.33,136.42,136.33,136.42,300.0,135.0995,135.1887,135.0995,135.1887,300.0
2025-01-31 15:50:00,136.55,136.83,136.55,136.83,600.0,135.3175,135.595,135.3175,135.595,600.0
2025-01-31 15:55:00,136.56,136.56,136.41,136.46,4061.0,135.3274,135.3274,135.1787,135.2283,4061.0
2025-02-03 09:30:00,135.98,136.28,135.98,136.26,1125.0,134.7526,135.0499,134.7526,135.0301,1125.0
2025-02-03 09:35:00,136.26,136.26,136.26,136.26,0.0,135.0301,135.0301,135.0301,135.0301,0.0
2025-02-03 09:40:00,136.26,136.26,136.26,136.26,0.0,135.0301,135.0301,135.0301,135.0301,0.0
2025-02-03 09:45:00,136.26,136.26,136.26,136.26,0.0,135.0301,135.0301,135.0301,135.0301,0.0
2025-02-03 09:50:00,136.53,136.53,136.4,136.4,300.0,135.2977,135.2977,135.1688,135.1688,300.0
2025-02-03 09:55:00,136.56,136.56,136.56,136.56,100.0,135.3274,135.3274,135.3274,135.3274,100.0
2025-02-03 10:00:00,136.38,136.38,136.38,136.38,200.0,135.149,135.149,135.149,135.149,200.0
2025-02-03 10:05:00,136.62,136.68,136.62,136.62,329.0,135.3869,135.4463,135.3869,135.3869,329.0
2025-02-03 10:10:00,136.85,136.85,136.85,136.85,100.0,135.6148,135.6148,135.6148,135.6148,100.0
2025-02-03 10:15:00,136.91,136.91,136.9,136.9,520.0,135.6742,135.6742,135.6643,135.6643,520.0
2025-02-03 10:20:00,136.77,137.93,136.77,137.93,527.0,135.5355,136.685,135.5355,136.685,527.0
2025-02-03 10:25:00,137.91,138.01,137.91,137.99,800.0,136.6652,136.7643,136.6652,136.7445,800.0
2025-02-03 10:30:00,138.22,138.22,137.99,137.99,500.0,136.9724,136.9724,136.7445,136.7445,500.0
2025-02-03 10:35:00,137.99,137.99,137.99,137.99,0.0,136.7445,136.7445,136.7445,136.7445,0.0
2025-02-03 10:40:00,138.2,138.2,138.2,138.2,200.0,136.9526,136.9526,136.9526,136.9526,200.0
2025-02-03 10:45:00,138.39,138.39,138.27,138.27,300.0,137.1409,137.1409,137.022,137.022,300.0
2025-02-03 10:50:00,138.31,138.31,138.24,138.24,300.0,137.0616,137.0616,136.9922,136.9922,300.0
2025-02-03 10:55:00,138.5,138.5,138.5,138.5,155.0,137.2499,137.2499,137.2499,137.2499,155.0
2025-02-03 11:00:00,138.5,138.5,138.5,138.5,0.0,137.2499,137.2499,137.2499,137.2499,0.0
2025-02-03 11:05:00,138.42,138.85,138.42,138.85,723.0,137.1706,137.5967,137.1706,137.5967,723.0
2025-02-03 11:10:00,138.96,138.97,138.78,138.78,550.0,137.7057,137.7156,137.5274,137.5274,550.0
2025-02-03 11:15:00,138.74,139.0,138.74,139.0,200.0,137.4877,137.7454,137.4877,137.7454,200.0
2025-02-03 11:20:00,139.06,139.57,139.06,139.32,827.0,137.8048,138.3102,137.8048,138.0625,827.0
2025-02-03 11:25:00,139.3,139.3,139.3,139.3,100.0,138.0427,138.0427,138.0427,138.0427,100.0
2025-02-03 11:30:00,139.38,139.63,139.38,139.63,537.0,138.1219,138.3697,138.1219,138.3697,537.0
2025-02-03 11:35:00,139.52,139.57,139.52,139.57,226.0,138.2607,138.3102,138.2607,138.3102,226.0
2025-02-03 11:40:00,139.58,139.58,139.24,139.24,486.0,138.3201,138.3201,137.9832,137.9832,486.0
2025-02-03 11:45:00,139.4,139.4,139.34,139.34,200.0,138.1418,138.1418,138.0823,138.0823,200.0
2025-02-03 11:50:00,139.39,139.39,139.3,139.3,450.0,138.1319,138.1319,138.0427,138.0427,450.0
2025-02-03 11:55:00,139.3,139.3,139.3,139.3,0.0,138.0427,138.0427,138.0427,138.0427,0.0
2025-02-03 12:00:00,139.01,139.01,139.01,139.01,200.0,137.7553,137.7553,137.7553,137.7553,200.0
2025-02-03 12:05:00,139.07,139.07,139.02,139.02,200.0,137.8147,137.8147,137.7652,137.7652,200.0
2025-02-03 12:10:00,139.05,139.11,139.05,139.11,400.0,137.7949,137.8544,137.7949,137.8544,400.0
2025-02-03 12:15:00,139.23,139.41,139.19,139.38,507.0,137.9733,138.1517,137.9337,138.1219,507.0
2025-02-03 12:20:00,139.62,139.62,139.62,139.62,100.0,138.3598,138.3598,138.3598,138.3598,100.0
2025-02-03 12:25:00,139.63,139.63,139.59,139.59,300.0,138.3697,138.3697,138.33,138.33,300.0
2025-02-03 12:30:00,139.42,139.42,139.4,139.4,200.0,138.1616,138.1616,138.1418,138.1418,200.0
2025-02-03 12:35:00,139.46,139.46,139.29,139.31,400.0,138.2012,138.2012,138.0328,138.0526,400.0
2025-02-03 12:40:00,139.3,139.3,139.23,139.23,200.0,138.0427,138.0427,137.9733,137.9733,200.0
2025-02-03 12:45:00,139.23,139.23,139.2,139.2,200.0,137.9733,137.9733,137.9436,137.9436,200.0
2025-02-03 12:50:00,139.2,139.2,139.2,139.2,0.0,137.9436,137.9436,137.9436,137.9436,0.0
2025-02-03 12:55:00,139.53,139.78,139.52,139.78,1050.0,138.2706,138.5183,138.2607,138.5183,1050.0
2025-02-03 13:00:00,139.72,139.72,139.57,139.57,601.0,138.4589,138.4589,138.3102,138.3102,601.0
2025-02-03 13:05:00,139.64,139.64,139.37,139.37,300.0,138.3796,138.3796,138.112,138.112,300.0
2025-02-03 13:10:00,139.37,139.55,139.37,139.55,200.0,138.112,138.2904,138.112,138.2904,200.0
2025-02-03 13:15:00,139.49,139.49,139.49,139.49,393.0,138.2309,138.2309,138.2309,138.2309,393.0
2025-02-03 13:20:00,139.43,139.43,139.43,139.43,100.0,138.1715,138.1715,138.1715,138.1715,100.0
2025-02-03 13:25:00,139.31,139.31,139.31,139.31,100.0,138.0526,138.0526,138.0526,138.0526,100.0
2025-02-03 13:30:00,139.32,139.32,139.32,139.32,204.0,138.0625,138.0625,138.0625,138.0625,204.0
2025-02-03 13:35:00,139.39,139.4,139.39,139.4,250.0,138.1319,138.1418,138.1319,138.1418,250.0
2025-02-03 13:40:00,139.19,139.19,139.15,139.15,558.0,137.9337,137.9337,137.894,137.894,558.0
2025-02-03 13:45:00,139.15,139.15,139.15,139.15,0.0,137.894,137.894,137.894,137.894,0.0
2025-02-03 13:50:00,139.63,139.63,139.63,139.63,100.0,138.3697,138.3697,138.3697,138.3697,100.0
2025-02-03 13:55:00,139.65,139.79,139.65,139.79,300.0,138.3895,138.5282,138.3895,138.5282,300.0
2025-02-03 14:00:00,139.81,139.81,139.81,139.81,100.0,138.5481,138.5481,138.5481,138.5481,100.0
2025-02-03 14:05:00,139.89,140.05,139.89,140.05,200.0,138.6273,138.7859,138.6273,138.7859,200.0
2025-02-03 14:10:00,140.22,140.34,140.22,140.25,700.0,138.9544,139.0733,138.9544,138.9841,700.0
2025-02-03 14:15:00,140.2,140.34,140.2,140.34,1000.0,138.9345,139.0733,138.9345,139.0733,1000.0
2025-02-03 14:20:00,140.43,140.43,140.43,140.43,100.0,139.1625,139.1625,139.1625,139.1625,100.0
2025-02-03 14:25:00,140.41,140.41,140.11,140.11,800.0,139.1426,139.1426,138.8454,138.8454,800.0
2025-02-03 14:30:00,140.28,140.28,140.23,140.26,300.0,139.0138,139.0138,138.9643,138.994,300.0
2025-02-03 14:35:00,140.26,140.28,140.25,140.25,700.0,138.994,139.0138,138.9841,138.9841,700.0
2025-02-03 14:40:00,140.25,140.3,140.25,140.3,200.0,138.9841,139.0336,138.9841,139.0336,200.0
2025-02-03 14:45:00,140.33,140.4,140.29,140.34,1973.0,139.0634,139.1327,139.0237,139.0733,1973.0
2025-02-03 14:50:00,140.31,140.31,140.28,140.28,600.0,139.0435,139.0435,139.0138,139.0138,600.0
2025-02-03 14:55:00,140.31,140.33,140.27,140.33,600.0,139.0435,139.0634,139.0039,139.0634,600.0
2025-02-03 15:00:00,140.46,140.51,140.41,140.5,1000.0,139.1922,139.2417,139.1426,139.2318,1000.0
2025-02-03 15:05:00,140.5,140.5,140.5,140.5,0.0,139.2318,139.2318,139.2318,139.2318,0.0
2025-02-03 15:10:00,140.29,140.37,140.29,140.31,600.0,139.0237,139.103,139.0237,139.0435,600.0
2025-02-03 15:15:00,140.25,140.31,140.25,140.31,300.0,138.9841,139.0435,138.9841,139.0435,300.0
2025-02-03 15:20:00,140.35,140.35,140.29,140.29,300.0,139.0832,139.0832,139.0237,139.0237,300.0
2025-02-03 15:25:00,140.26,140.26,139.98,139.98,800.0,138.994,138.994,138.7165,138.7165,800.0
2025-02-03 15:30:00,139.93,139.93,139.81,139.89,1100.0,138.667,138.667,138.5481,138.6273,1100.0
2025-02-03 15:35:00,139.85,139.99,139.85,139.91,600.0,138.5877,138.7264,138.5877,138.6472,600.0
2025-02-03 15:40:00,139.82,139.83,139.74,139.74,700.0,138.558,138.5679,138.4787,138.4787,700.0
2025-02-03 15:45:00,139.75,140.0,139.75,140.0,1300.0,138.4886,138.7363,138.4886,138.7363,1300.0
2025-02-03 15:50:00,140.05,140.36,140.05,140.09,2500.0,138.7859,139.0931,138.7859,138.8255,2500.0
2025-02-03 15:55:00,140.17,140.59,140.17,140.56,8941.0,138.9048,139.321,138.9048,139.2913,8941.0
2025-02-04 09:30:00,139.13,139.13,139.13,139.13,100.0,137.8742,137.8742,137.8742,137.8742,100.0
2025-02-04 09:35:00,139.33,139.33,139.33,139.33,100.0,138.0724,138.0724,138.0724,138.0724,100.0
2025-02-04 09:40:00,138.95,138.95,138.74,138.74,200.0,137.6958,137.6958,137.4877,137.4877,200.0
2025-02-04 09:45:00,138.83,138.83,138.34,138.34,200.0,137.5769,137.5769,137.0913,137.0913,200.0
2025-02-04 09:50:00,137.97,137.97,137.81,137.82,713.0,136.7247,136.7247,136.5661,136.576,713.0
2025-02-04 09:55:00,137.95,138.32,137.95,138.32,300.0,136.7048,137.0715,136.7048,137.0715,300.0
2025-02-04 10:00:00,138.44,138.61,138.44,138.61,500.0,137.1904,137.3589,137.1904,137.3589,500.0
2025-02-04 10:05:00,138.5,138.5,138.5,138.5,300.0,137.2499,137.2499,137.2499,137.2499,300.0
2025-02-04 10:10:00,138.5,138.5,138.5,138.5,0.0,137.2499,137.2499,137.2499,137.2499,0.0
2025-02-04 10:15:00,139.28,139.28,139.28,139.28,100.0,138.0228,138.0228,138.0228,138.0228,100.0
2025-02-04 10:20:00,139.19,139.19,139.19,139.19,200.0,137.9337,137.9337,137.9337,137.9337,200.0
2025-02-04 10:25:00,138.83,138.83,138.83,138.83,100.0,137.5769,137.5769,137.5769,137.5769,100.0
2025-02-04 10:30:00,138.53,138.93,138.48,138.93,500.0,137.2796,137.676,137.2301,137.676,500.0
2025-02-04 10:35:00,138.93,138.93,138.76,138.76,1266.0,137.676,137.676,137.5075,137.5075,1266.0
2025-02-04 10:40:00,138.83,138.99,138.83,138.99,300.0,137.5769,137.7355,137.5769,137.7355,300.0
2025-02-04 10:45:00,138.92,139.0,138.78,139.0,800.0,137.6661,137.7454,137.5274,137.7454,800.0
2025-02-04 10:50:00,139.19,139.19,139.19,139.19,100.0,137.9337,137.9337,137.9337,137.9337,100.0
2025-02-04 10:55:00,139.22,139.24,139.19,139.19,600.0,137.9634,137.9832,137.9337,137.9337,600.0
2025-02-04 11:00:00,139.18,139.32,139.18,139.23,400.0,137.9237,138.0625,137.9237,137.9733,400.0
2025-02-04 11:05:00,139.19,139.21,139.19,139.21,200.0,137.9337,137.9535,137.9337,137.9535,200.0
2025-02-04 11:10:00,139.13,139.31,139.11,139.31,600.0,137.8742,138.0526,137.8544,138.0526,600.0
2025-02-04 11:15:00,139.33,139.33,139.33,139.33,200.0,138.0724,138.0724,138.0724,138.0724,200.0
2025-02-04 11:20:00,139.33,139.4,139.33,139.4,400.0,138.0724,138.1418,138.0724,138.1418,400.0
2025-02-04 11:25:00,139.4,139.43,139.4,139.43,200.0,138.1418,138.1715,138.1418,138.1715,200.0
2025-02-04 11:30:00,139.45,139.51,139.45,139.51,300.0,138.1913,138.2508,138.1913,138.2508,300.0
2025-02-04 11:35:00,139.61,139.61,139.61,139.61,200.0,138.3499,138.3499,138.3499,138.3499,200.0
2025-02-04 11:40:00,139.62,139.62,139.62,139.62,100.0,138.3598,138.3598,138.3598,138.3598,100.0
2025-02-04 11:45:00,139.65,139.66,139.64,139.66,300.0,138.3895,138.3994,138.3796,138.3994,300.0
2025-02-04 11:50:00,139.71,139.75,139.71,139.75,200.0,138.449,138.4886,138.449,138.4886,200.0
2025-02-04 11:55:00,139.66,139.68,139.65,139.68,500.0,138.3994,138.4192,138.3895,138.4192,500.0
2025-02-04 12:00:00,139.71,139.71,139.67,139.67,400.0,138.449,138.449,138.4093,138.4093,400.0
2025-02-04 12:05:00,139.87,139.97,139.87,139.96,300.0,138.6075,138.7066,138.6075,138.6967,300.0
2025-02-04 12:10:00,140.03,140.03,140.03,140.03,100.0,138.7661,138.7661,138.7661,138.7661,100.0
2025-02-04 12:15:00,139.72,139.72,139.72,139.72,100.0,138.4589,138.4589,138.4589,138.4589,100.0
2025-02-04 12:20:00,139.67,139.7,139.58,139.58,500.0,138.4093,138.4391,138.3201,138.3201,500.0
2025-02-04 12:25:00,139.58,139.75,139.51,139.71,1125.0,138.3201,138.4886,138.2508,138.449,1125.0
2025-02-04 12:30:00,139.81,139.81,139.78,139.8,300.0,138.5481,138.5481,138.5183,138.5381,300.0
2025-02-04 12:35:00,139.82,139.94,139.82,139.94,400.0,138.558,138.6769,138.558,138.6769,400.0
2025-02-04 12:40:00,139.94,140.19,139.88,140.09,2610.0,138.6769,138.9246,138.6174,138.8255,2610.0
2025-02-04 12:45:00,140.21,140.21,140.02,140.02,300.0,138.9444,138.9444,138.7562,138.7562,300.0
2025-02-04 12:50:00,140.07,140.09,140.07,140.09,301.0,138.8057,138.8255,138.8057,138.8255,301.0
2025-02-04 12:55:00,140.07,140.17,140.06,140.17,500.0,138.8057,138.9048,138.7958,138.9048,500.0
2025-02-04 13:00:00,140.16,140.19,140.13,140.13,420.0,138.8949,138.9246,138.8652,138.8652,420.0
2025-02-04 13:05:00,139.97,139.97,139.97,139.97,400.0,138.7066,138.7066,138.7066,138.7066,400.0
2025-02-04 13:10:00,139.9,139.99,139.9,139.99,489.0,138.6372,138.7264,138.6372,138.7264,489.0
2025-02-04 13:15:00,140.02,140.1,140.02,140.1,847.0,138.7562,138.8354,138.7562,138.8354,847.0
2025-02-04 13:20:00,140.08,140.08,139.94,139.97,300.0,138.8156,138.8156,138.6769,138.7066,300.0
2025-02-04 13:25:00,139.91,139.99,139.91,139.99,747.0,138.6472,138.7264,138.6472,138.7264,747.0
2025-02-04 13:30:00,139.96,140.0,139.91,140.0,1600.0,138.6967,138.7363,138.6472,138.7363,1600.0
2025-02-04 13:35:00,139.97,139.97,139.91,139.91,800.0,138.7066,138.7066,138.6472,138.6472,800.0
2025-02-04 13:40:00,139.8,139.84,139.63,139.63,700.0,138.5381,138.5778,138.3697,138.3697,700.0
2025-02-04 13:45:00,139.6,139.6,139.6,139.6,300.0,138.34,138.34,138.34,138.34,300.0
2025-02-04 13:50:00,139.6,139.6,139.6,139.6,0.0,138.34,138.34,138.34,138.34,0.0
2025-02-04 13:55:00,139.6,139.6,139.6,139.6,0.0,138.34,138.34,138.34,138.34,0.0
2025-02-04 14:00:00,139.56,139.72,139.56,139.72,1802.0,138.3003,138.4589,138.3003,138.4589,1802.0
2025-02-04 14:05:00,139.74,139.85,139.74,139.85,500.0,138.4787,138.5877,138.4787,138.5877,500.0
2025-02-04 14:10:00,139.8,139.81,139.8,139.81,553.0,138.5381,138.5481,138.5381,138.5481,553.0
2025-02-04 14:15:00,139.82,139.86,139.81,139.81,500.0,138.558,138.5976,138.5481,138.5481,500.0
2025-02-04 14:20:00,139.76,139.84,139.72,139.81,1489.0,138.4985,138.5778,138.4589,138.5481,1489.0
2025-02-04 14:25:00,139.83,139.89,139.83,139.89,300.0,138.5679,138.6273,138.5679,138.6273,300.0
2025-02-04 14:30:00,139.75,139.97,139.73,139.97,1653.0,138.4886,138.7066,138.4688,138.7066,1653.0
2025-02-04 14:35:00,139.99,140.02,139.88,139.9,400.0,138.7264,138.7562,138.6174,138.6372,400.0
2025-02-04 14:40:00,139.88,139.89,139.88,139.89,700.0,138.6174,138.6273,138.6174,138.6273,700.0
2025-02-04 14:45:00,139.83,139.83,139.7,139.7,700.0,138.5679,138.5679,138.4391,138.4391,700.0
2025-02-04 14:50:00,139.69,139.7,139.69,139.7,600.0,138.4291,138.4391,138.4291,138.4391,600.0
2025-02-04 14:55:00,139.52,139.52,139.52,139.52,333.0,138.2607,138.2607,138.2607,138.2607,333.0
2025-02-04 15:00:00,139.41,139.5,139.41,139.5,800.0,138.1517,138.2409,138.1517,138.2409,800.0
2025-02-04 15:05:00,139.5,139.5,139.48,139.49,1200.0,138.2409,138.2409,138.221,138.2309,1200.0
2025-02-04 15:10:00,139.58,139.62,139.58,139.6,1237.0,138.3201,138.3598,138.3201,138.34,1237.0
2025-02-04 15:15:00,139.5,139.56,139.5,139.56,925.0,138.2409,138.3003,138.2409,138.3003,925.0
2025-02-04 15:20:00,139.4,139.47,139.4,139.47,1174.0,138.1418,138.2111,138.1418,138.2111,1174.0
2025-02-04 15:25:00,139.47,139.47,139.47,139.47,0.0,138.2111,138.2111,138.2111,138.2111,0.0
2025-02-04 15:30:00,139.4,139.43,139.35,139.43,2064.0,138.1418,138.1715,138.0922,138.1715,2064.0
2025-02-04 15:35:00,139.31,139.53,139.31,139.53,1500.0,138.0526,138.2706,138.0526,138.2706,1500.0
2025-02-04 15:40:00,139.52,139.58,139.46,139.46,1300.0,138.2607,138.3201,138.2012,138.2012,1300.0
2025-02-04 15:45:00,139.44,139.51,139.24,139.24,5885.0,138.1814,138.2508,137.9832,137.9832,5885.0
2025-02-04 15:50:00,139.16,139.2,138.96,139.01,10239.0,137.9039,137.9436,137.7057,137.7553,10239.0
2025-02-04 15:55:00,138.98,139.03,138.79,138.79,13749.0,137.7256,137.7751,137.5373,137.5373,13749.0
2025-02-05 09:35:00,140.59,140.85,140.59,140.85,400.0,139.321,139.5787,139.321,139.5787,400.0
2025-02-05 09:40:00,140.77,140.77,140.53,140.53,300.0,139.4994,139.4994,139.2616,139.2616,300.0
2025-02-05 09:45:00,140.22,140.22,139.91,139.91,300.0,138.9544,138.9544,138.6472,138.6472,300.0
2025-02-05 09:50:00,139.67,139.67,139.58,139.63,600.0,138.4093,138.4093,138.3201,138.3697,600.0
2025-02-05 09:55:00,139.44,139.74,139.44,139.74,200.0,138.1814,138.4787,138.1814,138.4787,200.0
2025-02-05 10:00:00,139.93,140.01,139.93,140.01,300.0,138.667,138.7463,138.667,138.7463,300.0
2025-02-05 10:05:00,139.71,139.73,139.71,139.73,200.0,138.449,138.4688,138.449,138.4688,200.0
2025-02-05 10:10:00,139.73,139.73,139.73,139.73,0.0,138.4688,138.4688,138.4688,138.4688,0.0
2025-02-05 10:15:00,139.88,139.94,139.88,139.94,300.0,138.6174,138.6769,138.6174,138.6769,300.0
2025-02-05 10:20:00,139.94,139.94,139.94,139.94,0.0,138.6769,138.6769,138.6769,138.6769,0.0
2025-02-05 10:25:00,139.94,139.94,139.94,139.94,0.0,138.6769,138.6769,138.6769,138.6769,0.0
2025-02-05 10:30:00,140.37,140.37,140.37,140.37,100.0,139.103,139.103,139.103,139.103,100.0
2025-02-05 10:35:00,140.38,140.38,140.38,140.38,100.0,139.1129,139.1129,139.1129,139.1129,100.0
2025-02-05 10:40:00,140.41,140.41,140.41,140.41,100.0,139.1426,139.1426,139.1426,139.1426,100.0
2025-02-05 10:45:00,140.41,140.41,140.41,140.41,0.0,139.1426,139.1426,139.1426,139.1426,0.0
2025-02-05 10:50:00,140.45,140.47,140.4,140.4,300.0,139.1823,139.2021,139.1327,139.1327,300.0
2025-02-05 10:55:00,140.52,140.52,140.52,140.52,104.0,139.2517,139.2517,139.2517,139.2517,104.0
2025-02-05 11:00:00,140.52,140.52,140.52,140.52,0.0,139.2517,139.2517,139.2517,139.2517,0.0
2025-02-05 11:05:00,140.72,140.72,140.72,140.72,100.0,139.4498,139.4498,139.4498,139.4498,100.0
2025-02-05 11:10:00,140.83,140.83,140.83,140.83,100.0,139.5589,139.5589,139.5589,139.5589,100.0
2025-02-05 11:15:00,140.83,140.83,140.83,140.83,0.0,139.5589,139.5589,139.5589,139.5589,0.0
2025-02-05 11:20:00,141.1,141.26,141.1,141.26,200.0,139.8264,139.985,139.8264,139.985,200.0
2025-02-05 11:25:00,141.26,141.26,141.26,141.26,0.0,139.985,139.985,139.985,139.985,0.0
2025-02-05 11:30:00,141.26,141.26,141.26,141.26,0.0,139.985,139.985,139.985,139.985,0.0
2025-02-05 11:35:00,141.1,141.1,141.1,141.1,100.0,139.8264,139.8264,139.8264,139.8264,100.0
2025-02-05 11:40:00,141.08,141.08,141.08,141.08,200.0,139.8066,139.8066,139.8066,139.8066,200.0
2025-02-05 11:45:00,141.08,141.08,141.08,141.08,0.0,139.8066,139.8066,139.8066,139.8066,0.0
2025-02-05 11:50:00,141.08,141.08,141.08,141.08,0.0,139.8066,139.8066,139.8066,139.8066,0.0
2025-02-05 11:55:00,141.42,141.42,141.29,141.29,300.0,140.1435,140.1435,140.0147,140.0147,300.0
2025-02-05 12:00:00,141.29,141.29,141.29,141.29,0.0,140.0147,140.0147,140.0147,140.0147,0.0
2025-02-05 12:05:00,141.29,141.29,141.29,141.29,0.0,140.0147,140.0147,140.0147,140.0147,0.0
2025-02-05 12:10:00,141.29,141.29,141.29,141.29,0.0,140.0147,140.0147,140.0147,140.0147,0.0
2025-02-05 12:15:00,141.29,141.29,141.29,141.29,0.0,140.0147,140.0147,140.0147,140.0147,0.0
2025-02-05 12:20:00,141.46,141.5,141.46,141.5,200.0,140.1832,140.2228,140.1832,140.2228,200.0
2025-02-05 12:25:00,141.5,141.5,141.5,141.5,0.0,140.2228,140.2228,140.2228,140.2228,0.0
2025-02-05 12:30:00,141.64,141.64,141.64,141.64,100.0,140.3615,140.3615,140.3615,140.3615,100.0
2025-02-05 12:35:00,141.65,141.69,141.65,141.69,300.0,140.3715,140.4111,140.3715,140.4111,300.0
2025-02-05 12:40:00,141.74,141.74,141.74,141.74,100.0,140.4606,140.4606,140.4606,140.4606,100.0
2025-02-05 12:45:00,141.79,141.79,141.79,141.79,100.0,140.5102,140.5102,140.5102,140.5102,100.0
2025-02-05 12:50:00,141.77,141.83,141.77,141.82,400.0,140.4904,140.5498,140.4904,140.5399,400.0
2025-02-05 12:55:00,141.82,141.82,141.82,141.82,0.0,140.5399,140.5399,140.5399,140.5399,0.0
2025-02-05 13:00:00,141.82,141.82,141.82,141.82,0.0,140.5399,140.5399,140.5399,140.5399,0.0
2025-02-05 13:05:00,141.7,141.76,141.7,141.76,300.0,140.421,140.4805,140.421,140.4805,300.0
2025-02-05 13:10:00,141.76,141.76,141.76,141.76,0.0,140.4805,140.4805,140.4805,140.4805,0.0
2025-02-05 13:15:00,141.76,141.76,141.76,141.76,0.0,140.4805,140.4805,140.4805,140.4805,0.0
2025-02-05 13:20:00,141.76,141.76,141.76,141.76,0.0,140.4805,140.4805,140.4805,140.4805,0.0
2025-02-05 13:25:00,141.85,141.85,141.85,141.85,100.0,140.5696,140.5696,140.5696,140.5696,100.0
2025-02-05 13:30:00,141.95,142.0,141.95,142.0,2520.0,140.6687,140.7183,140.6687,140.7183,2520.0
2025-02-05 13:35:00,142.15,142.15,142.15,142.15,100.0,140.8669,140.8669,140.8669,140.8669,100.0
2025-02-05 13:40:00,142.44,142.44,142.37,142.37,300.0,141.1543,141.1543,141.085,141.085,300.0
2025-02-05 13:45:00,142.42,142.42,142.42,142.42,100.0,141.1345,141.1345,141.1345,141.1345,100.0
2025-02-05 13:50:00,142.42,142.42,142.42,142.42,0.0,141.1345,141.1345,141.1345,141.1345,0.0
2025-02-05 13:55:00,142.42,142.42,142.42,142.42,0.0,141.1345,141.1345,141.1345,141.1345,0.0
2025-02-05 14:00:00,142.42,142.42,142.41,142.41,200.0,141.1345,141.1345,141.1246,141.1246,200.0
2025-02-05 14:05:00,142.41,142.41,142.41,142.41,0.0,141.1246,141.1246,141.1246,141.1246,0.0
2025-02-05 14:10:00,142.41,142.41,142.41,142.41,0.0,141.1246,141.1246,141.1246,141.1246,0.0
2025-02-05 14:15:00,142.65,142.65,142.65,142.65,100.0,141.3624,141.3624,141.3624,141.3624,100.0
2025-02-05 14:20:00,142.73,142.73,142.73,142.73,100.0,141.4417,141.4417,141.4417,141.4417,100.0
2025-02-05 14:25:00,142.72,142.78,142.72,142.75,400.0,141.4318,141.4913,141.4318,141.4615,400.0
2025-02-05 14:30:00,142.77,142.77,142.73,142.73,200.0,141.4813,141.4813,141.4417,141.4417,200.0
2025-02-05 14:35:00,142.73,142.73,142.73,142.73,0.0,141.4417,141.4417,141.4417,141.4417,0.0
2025-02-05 14:40:00,142.65,142.65,142.52,142.52,400.0,141.3624,141.3624,141.2336,141.2336,400.0
2025-02-05 14:45:00,142.4,142.48,142.39,142.39,700.0,141.1147,141.194,141.1048,141.1048,700.0
2025-02-05 14:50:00,142.39,142.39,142.39,142.39,0.0,141.1048,141.1048,141.1048,141.1048,0.0
2025-02-05 14:55:00,142.32,142.53,142.32,142.53,606.0,141.0354,141.2435,141.0354,141.2435,606.0
2025-02-05 15:00:00,142.42,142.49,142.42,142.49,500.0,141.1345,141.2039,141.1345,141.2039,500.0
2025-02-05 15:05:00,142.48,142.61,142.47,142.61,400.0,141.194,141.3228,141.1841,141.3228,400.0
2025-02-05 15:10:00,142.68,142.7,142.68,142.7,200.0,141.3922,141.412,141.3922,141.412,200.0
2025-02-05 15:15:00,142.7,142.7,142.7,142.7,0.0,141.412,141.412,141.412,141.412,0.0
2025-02-05 15:20:00,142.62,142.62,142.5,142.5,300.0,141.3327,141.3327,141.2138,141.2138,300.0
2025-02-05 15:25:00,142.61,142.61,142.56,142.56,400.0,141.3228,141.3228,141.2732,141.2732,400.0
2025-02-05 15:30:00,142.59,142.62,142.52,142.52,1031.0,141.303,141.3327,141.2336,141.2336,1031.0
2025-02-05 15:35:00,142.39,142.52,142.39,142.47,400.0,141.1048,141.2336,141.1048,141.1841,400.0
2025-02-05 15:40:00,142.31,142.31,142.29,142.29,300.0,141.0255,141.0255,141.0057,141.0057,300.0
2025-02-05 15:45:00,142.45,142.56,142.45,142.56,300.0,141.1642,141.2732,141.1642,141.2732,300.0
2025-02-05 15:50:00,142.5,142.5,142.23,142.23,1575.0,141.2138,141.2138,140.9462,140.9462,1575.0
2025-02-05 15:55:00,142.3,142.41,142.21,142.23,6386.0,141.0156,141.1246,140.9264,140.9462,6386.0
2025-02-06 09:35:00,142.21,142.21,142.21,142.21,100.0,140.9264,140.9264,140.9264,140.9264,100.0
2025-02-06 09:40:00,142.21,142.21,142.21,142.21,0.0,140.9264,140.9264,140.9264,140.9264,0.0
2025-02-06 09:45:00,142.58,142.71,142.5,142.5,400.0,141.2931,141.4219,141.2138,141.2138,400.0
2025-02-06 09:50:00,142.5,142.5,142.5,142.5,0.0,141.2138,141.2138,141.2138,141.2138,0.0
2025-02-06 09:55:00,142.33,142.35,142.33,142.35,200.0,141.0453,141.0651,141.0453,141.0651,200.0
2025-02-06 10:00:00,142.75,142.75,142.75,142.75,300.0,141.4615,141.4615,141.4615,141.4615,300.0
2025-02-06 10:05:00,142.75,142.75,142.75,142.75,0.0,141.4615,141.4615,141.4615,141.4615,0.0
2025-02-06 10:10:00,142.53,142.64,142.53,142.64,200.0,141.2435,141.3525,141.2435,141.3525,200.0
2025-02-06 10:15:00,142.75,142.75,142.75,142.75,100.0,141.4615,141.4615,141.4615,141.4615,100.0
2025-02-06 10:20:00,142.75,142.75,142.75,142.75,0.0,141.4615,141.4615,141.4615,141.4615,0.0
2025-02-06 10:25:00,142.75,142.75,142.75,142.75,0.0,141.4615,141.4615,141.4615,141.4615,0.0
2025-02-06 10:30:00,142.55,142.76,142.55,142.76,206.0,141.2633,141.4714,141.2633,141.4714,206.0
2025-02-06 10:35:00,142.76,142.76,142.76,142.76,0.0,141.4714,141.4714,141.4714,141.4714,0.0
2025-02-06 10:40:00,142.6,142.6,142.49,142.49,200.0,141.3129,141.3129,141.2039,141.2039,200.0
2025-02-06 10:45:00,142.49,142.49,142.49,142.49,0.0,141.2039,141.2039,141.2039,141.2039,0.0
2025-02-06 10:50:00,142.49,142.49,142.49,142.49,0.0,141.2039,141.2039,141.2039,141.2039,0.0
2025-02-06 10:55:00,142.37,142.37,142.27,142.27,300.0,141.085,141.085,140.9859,140.9859,300.0
2025-02-06 11:00:00,142.27,142.27,142.27,142.27,0.0,140.9859,140.9859,140.9859,140.9859,0.0
2025-02-06 11:05:00,142.28,142.42,142.28,142.4,326.0,140.9958,141.1345,140.9958,141.1147,326.0
2025-02-06 11:10:00,142.43,142.43,142.43,142.43,100.0,141.1444,141.1444,141.1444,141.1444,100.0
2025-02-06 11:15:00,142.48,142.54,142.48,142.54,487.0,141.194,141.2534,141.194,141.2534,487.0
2025-02-06 11:20:00,142.54,142.54,142.54,142.54,0.0,141.2534,141.2534,141.2534,141.2534,0.0
2025-02-06 11:25:00,142.65,142.71,142.65,142.71,300.0,141.3624,141.4219,141.3624,141.4219,300.0
2025-02-06 11:30:00,142.66,142.66,142.66,142.66,100.0,141.3723,141.3723,141.3723,141.3723,100.0
2025-02-06 11:35:00,142.6,142.6,142.5,142.57,400.0,141.3129,141.3129,141.2138,141.2831,400.0
2025-02-06 11:40:00,142.67,142.7,142.67,142.7,200.0,141.3822,141.412,141.3822,141.412,200.0
2025-02-06 11:45:00,142.68,142.68,142.68,142.68,100.0,141.3922,141.3922,141.3922,141.3922,100.0
2025-02-06 11:50:00,142.85,142.85,142.84,142.84,301.0,141.5606,141.5606,141.5507,141.5507,301.0
2025-02-06 11:55:00,142.72,142.72,142.72,142.72,100.0,141.4318,141.4318,141.4318,141.4318,100.0
2025-02-06 12:00:00,142.83,142.84,142.76,142.77,1100.0,141.5408,141.5507,141.4714,141.4813,1100.0
2025-02-06 12:05:00,142.63,142.69,142.63,142.69,300.0,141.3426,141.4021,141.3426,141.4021,300.0
2025-02-06 12:10:00,142.87,142.89,142.87,142.89,200.0,141.5804,141.6003,141.5804,141.6003,200.0
2025-02-06 12:15:00,142.85,142.9,142.85,142.9,400.0,141.5606,141.6102,141.5606,141.6102,400.0
2025-02-06 12:20:00,142.86,142.86,142.86,142.86,100.0,141.5705,141.5705,141.5705,141.5705,100.0
2025-02-06 12:25:00,142.86,142.86,142.86,142.86,0.0,141.5705,141.5705,141.5705,141.5705,0.0
2025-02-06 12:30:00,142.9,142.9,142.87,142.87,200.0,141.6102,141.6102,141.5804,141.5804,200.0
2025-02-06 12:35:00,142.79,142.8,142.75,142.75,400.0,141.5012,141.5111,141.4615,141.4615,400.0
2025-02-06 12:40:00,142.75,142.75,142.75,142.75,0.0,141.4615,141.4615,141.4615,141.4615,0.0
2025-02-06 12:45:00,142.78,142.78,142.78,142.78,100.0,141.4913,141.4913,141.4913,141.4913,100.0
2025-02-06 12:50:00,142.9,142.96,142.9,142.96,200.0,141.6102,141.6696,141.6102,141.6696,200.0
2025-02-06 12:55:00,142.96,142.96,142.96,142.96,0.0,141.6696,141.6696,141.6696,141.6696,0.0
2025-02-06 13:00:00,142.96,142.96,142.96,142.96,0.0,141.6696,141.6696,141.6696,141.6696,0.0
2025-02-06 13:05:00,142.96,142.96,142.96,142.96,0.0,141.6696,141.6696,141.6696,141.6696,0.0
2025-02-06 13:10:00,142.96,142.96,142.96,142.96,0.0,141.6696,141.6696,141.6696,141.6696,0.0
2025-02-06 13:15:00,142.62,142.62,142.56,142.56,200.0,141.3327,141.3327,141.2732,141.2732,200.0
2025-02-06 13:20:00,142.58,142.62,142.58,142.62,200.0,141.2931,141.3327,141.2931,141.3327,200.0
2025-02-06 13:25:00,142.62,142.62,142.62,142.62,0.0,141.3327,141.3327,141.3327,141.3327,0.0
2025-02-06 13:30:00,142.62,142.62,142.62,142.62,0.0,141.3327,141.3327,141.3327,141.3327,0.0
2025-02-06 13:35:00,142.45,142.45,142.39,142.39,200.0,141.1642,141.1642,141.1048,141.1048,200.0
2025-02-06 13:40:00,142.27,142.27,142.26,142.26,200.0,140.9859,140.9859,140.9759,140.9759,200.0
2025-02-06 13:45:00,142.28,142.28,142.28,142.28,200.0,140.9958,140.9958,140.9958,140.9958,200.0
2025-02-06 13:50:00,142.28,142.28,142.28,142.28,0.0,140.9958,140.9958,140.9958,140.9958,0.0
2025-02-06 13:55:00,142.37,142.37,142.34,142.34,200.0,141.085,141.085,141.0552,141.0552,200.0
2025-02-06 14:00:00,142.31,142.31,142.27,142.27,500.0,141.0255,141.0255,140.9859,140.9859,500.0
2025-02-06 14:05:00,142.27,142.27,142.27,142.27,0.0,140.9859,140.9859,140.9859,140.9859,0.0
2025-02-06 14:10:00,142.2,142.22,142.2,142.2,300.0,140.9165,140.9363,140.9165,140.9165,300.0
2025-02-06 14:15:00,142.2,142.2,142.2,142.2,0.0,140.9165,140.9165,140.9165,140.9165,0.0
2025-02-06 14:20:00,142.2,142.2,142.2,142.2,0.0,140.9165,140.9165,140.9165,140.9165,0.0
2025-02-06 14:25:00,142.2,142.2,142.2,142.2,0.0,140.9165,140.9165,140.9165,140.9165,0.0
2025-02-06 14:30:00,142.02,142.02,141.83,141.83,300.0,140.7381,140.7381,140.5498,140.5498,300.0
2025-02-06 14:35:00,141.79,141.79,141.77,141.78,717.0,140.5102,140.5102,140.4904,140.5003,717.0
2025-02-06 14:40:00,141.81,141.81,141.75,141.79,400.0,140.53,140.53,140.4705,140.5102,400.0
2025-02-06 14:45:00,141.79,141.83,141.79,141.83,200.0,140.5102,140.5498,140.5102,140.5498,200.0
2025-02-06 14:50:00,142.12,142.13,142.06,142.06,600.0,140.8372,140.8471,140.7778,140.7778,600.0
2025-02-06 14:55:00,142.06,142.06,142.06,142.06,0.0,140.7778,140.7778,140.7778,140.7778,0.0
2025-02-06 15:00:00,142.09,142.16,142.09,142.16,300.0,140.8075,140.8768,140.8075,140.8768,300.0
2025-02-06 15:05:00,142.2,142.31,142.2,142.31,200.0,140.9165,141.0255,140.9165,141.0255,200.0
2025-02-06 15:10:00,142.37,142.37,142.37,142.37,100.0,141.085,141.085,141.085,141.085,100.0
2025-02-06 15:15:00,142.44,142.49,142.44,142.49,200.0,141.1543,141.2039,141.1543,141.2039,200.0
2025-02-06 15:20:00,142.5,142.5,142.5,142.5,100.0,141.2138,141.2138,141.2138,141.2138,100.0
2025-02-06 15:25:00,142.63,142.63,142.63,142.63,100.0,141.3426,141.3426,141.3426,141.3426,100.0
2025-02-06 15:30:00,142.66,142.66,142.62,142.62,300.0,141.3723,141.3723,141.3327,141.3327,300.0
2025-02-06 15:35:00,142.53,142.53,142.34,142.35,800.0,141.2435,141.2435,141.0552,141.0651,800.0
2025-02-06 15:40:00,142.35,142.35,142.35,142.35,0.0,141.0651,141.0651,141.0651,141.0651,0.0
2025-02-06 15:45:00,142.3,142.5,142.3,142.5,500.0,141.0156,141.2138,141.0156,141.2138,500.0
2025-02-06 15:50:00,142.61,142.63,142.52,142.63,600.0,141.3228,141.3426,141.2336,141.3426,600.0
2025-02-06 15:55:00,142.65,142.66,142.45,142.47,4260.0,141.3624,141.3723,141.1642,141.1841,4260.0
2025-02-07 09:30:00,142.79,142.79,142.79,142.79,0.0,141.5012,141.5012,141.5012,141.5012,0.0
2025-02-07 09:35:00,142.79,142.79,142.79,142.79,0.0,141.5012,141.5012,141.5012,141.5012,0.0
2025-02-07 09:40:00,142.6,142.6,142.6,142.6,100.0,141.3129,141.3129,141.3129,141.3129,100.0
2025-02-07 09:45:00,142.6,142.6,142.6,142.6,0.0,141.3129,141.3129,141.3129,141.3129,0.0
2025-02-07 09:50:00,142.89,142.94,142.89,142.91,300.0,141.6003,141.6498,141.6003,141.6201,300.0
2025-02-07 09:55:00,142.91,142.91,142.91,142.91,0.0,141.6201,141.6201,141.6201,141.6201,0.0
2025-02-07 10:00:00,142.99,142.99,142.76,142.76,600.0,141.6994,141.6994,141.4714,141.4714,600.0
2025-02-07 10:05:00,143.0,143.03,143.0,143.03,200.0,141.7093,141.739,141.7093,141.739,200.0
2025-02-07 10:10:00,143.03,143.03,143.03,143.03,0.0,141.739,141.739,141.739,141.739,0.0
2025-02-07 10:15:00,143.03,143.03,143.03,143.03,0.0,141.739,141.739,141.739,141.739,0.0
2025-02-07 10:20:00,142.69,142.77,142.58,142.77,400.0,141.4021,141.4813,141.2931,141.4813,400.0
2025-02-07 10:25:00,142.95,143.01,142.95,143.01,200.0,141.6597,141.7192,141.6597,141.7192,200.0
2025-02-07 10:30:00,143.01,143.01,143.01,143.01,0.0,141.7192,141.7192,141.7192,141.7192,0.0
2025-02-07 10:35:00,143.06,143.06,143.06,143.06,100.0,141.7687,141.7687,141.7687,141.7687,100.0
2025-02-07 10:40:00,142.83,142.83,142.83,142.83,100.0,141.5408,141.5408,141.5408,141.5408,100.0
2025-02-07 10:45:00,142.8,142.8,142.8,142.8,193.0,141.5111,141.5111,141.5111,141.5111,193.0
2025-02-07 10:50:00,142.75,142.82,142.7,142.82,400.0,141.4615,141.5309,141.412,141.5309,400.0
2025-02-07 10:55:00,142.82,142.82,142.82,142.82,0.0,141.5309,141.5309,141.5309,141.5309,0.0
2025-02-07 11:00:00,142.82,142.82,142.82,142.82,0.0,141.5309,141.5309,141.5309,141.5309,0.0
2025-02-07 11:05:00,142.82,142.82,142.82,142.82,0.0,141.5309,141.5309,141.5309,141.5309,0.0
2025-02-07 11:10:00,142.57,142.57,142.38,142.38,200.0,141.2831,141.2831,141.0949,141.0949,200.0
2025-02-07 11:15:00,142.38,142.38,142.38,142.38,0.0,141.0949,141.0949,141.0949,141.0949,0.0
2025-02-07 11:20:00,142.93,142.93,142.87,142.87,300.0,141.6399,141.6399,141.5804,141.5804,300.0
2025-02-07 11:25:00,142.31,142.31,142.31,142.31,100.0,141.0255,141.0255,141.0255,141.0255,100.0
2025-02-07 11:30:00,142.31,142.31,142.31,142.31,0.0,141.0255,141.0255,141.0255,141.0255,0.0
2025-02-07 11:35:00,142.57,142.59,142.53,142.53,2000.0,141.2831,141.303,141.2435,141.2435,2000.0
2025-02-07 11:40:00,142.48,142.49,142.48,142.49,300.0,141.194,141.2039,141.194,141.2039,300.0
2025-02-07 11:45:00,142.53,142.53,142.53,142.53,200.0,141.2435,141.2435,141.2435,141.2435,200.0
2025-02-07 11:50:00,142.49,142.49,142.48,142.48,200.0,141.2039,141.2039,141.194,141.194,200.0
2025-02-07 11:55:00,142.59,142.59,142.58,142.58,300.0,141.303,141.303,141.2931,141.2931,300.0
2025-02-07 12:00:00,142.47,142.47,142.47,142.47,100.0,141.1841,141.1841,141.1841,141.1841,100.0
2025-02-07 12:05:00,142.6,142.84,142.6,142.84,200.0,141.3129,141.5507,141.3129,141.5507,200.0
2025-02-07 12:10:00,142.8,142.8,142.77,142.77,500.0,141.5111,141.5111,141.4813,141.4813,500.0
2025-02-07 12:15:00,142.77,142.77,142.77,142.77,0.0,141.4813,141.4813,141.4813,141.4813,0.0
2025-02-07 12:20:00,142.77,142.77,142.77,142.77,0.0,141.4813,141.4813,141.4813,141.4813,0.0
2025-02-07 12:25:00,142.77,142.77,142.77,142.77,0.0,141.4813,141.4813,141.4813,141.4813,0.0
2025-02-07 12:30:00,142.97,142.97,142.97,142.97,100.0,141.6795,141.6795,141.6795,141.6795,100.0
2025-02-07 12:35:00,142.97,142.97,142.97,142.97,0.0,141.6795,141.6795,141.6795,141.6795,0.0
2025-02-07 12:40:00,142.97,142.97,142.97,142.97,0.0,141.6795,141.6795,141.6795,141.6795,0.0
2025-02-07 12:45:00,142.97,142.97,142.97,142.97,0.0,141.6795,141.6795,141.6795,141.6795,0.0
2025-02-07 12:50:00,142.97,142.97,142.97,142.97,0.0,141.6795,141.6795,141.6795,141.6795,0.0
2025-02-07 12:55:00,142.97,142.97,142.97,142.97,0.0,141.6795,141.6795,141.6795,141.6795,0.0
2025-02-07 13:00:00,142.97,142.97,142.97,142.97,0.0,141.6795,141.6795,141.6795,141.6795,0.0
2025-02-07 13:05:00,142.97,142.97,142.97,142.97,0.0,141.6795,141.6795,141.6795,141.6795,0.0
2025-02-07 13:10:00,142.97,142.97,142.97,142.97,0.0,141.6795,141.6795,141.6795,141.6795,0.0
2025-02-07 13:15:00,143.17,143.22,143.17,143.22,200.0,141.8777,141.9273,141.8777,141.9273,200.0
2025-02-07 13:20:00,143.27,143.27,143.27,143.27,108.0,141.9768,141.9768,141.9768,141.9768,108.0
2025-02-07 13:25:00,143.27,143.27,143.27,143.27,0.0,141.9768,141.9768,141.9768,141.9768,0.0
2025-02-07 13:30:00,143.31,143.31,143.31,143.31,100.0,142.0165,142.0165,142.0165,142.0165,100.0
2025-02-07 13:35:00,143.31,143.31,143.31,143.31,0.0,142.0165,142.0165,142.0165,142.0165,0.0
2025-02-07 13:40:00,143.34,143.34,143.26,143.26,300.0,142.0462,142.0462,141.9669,141.9669,300.0
2025-02-07 13:45:00,143.26,143.26,143.26,143.26,0.0,141.9669,141.9669,141.9669,141.9669,0.0
2025-02-07 13:50:00,143.26,143.26,143.26,143.26,0.0,141.9669,141.9669,141.9669,141.9669,0.0
2025-02-07 13:55:00,142.93,142.93,142.93,142.93,100.0,141.6399,141.6399,141.6399,141.6399,100.0
2025-02-07 14:00:00,142.93,142.93,142.93,142.93,0.0,141.6399,141.6399,141.6399,141.6399,0.0
2025-02-07 14:05:00,142.93,142.93,142.93,142.93,0.0,141.6399,141.6399,141.6399,141.6399,0.0
2025-02-07 14:10:00,142.93,142.93,142.93,142.93,0.0,141.6399,141.6399,141.6399,141.6399,0.0
2025-02-07 14:15:00,142.91,142.91,142.91,142.91,100.0,141.6201,141.6201,141.6201,141.6201,100.0
2025-02-07 14:20:00,142.89,142.89,142.89,142.89,200.0,141.6003,141.6003,141.6003,141.6003,200.0
2025-02-07 14:25:00,142.89,142.89,142.89,142.89,0.0,141.6003,141.6003,141.6003,141.6003,0.0
2025-02-07 14:30:00,142.79,142.79,142.79,142.79,100.0,141.5012,141.5012,141.5012,141.5012,100.0
2025-02-07 14:35:00,142.79,142.79,142.79,142.79,0.0,141.5012,141.5012,141.5012,141.5012,0.0
2025-02-07 14:40:00,143.0,143.0,143.0,143.0,100.0,141.7093,141.7093,141.7093,141.7093,100.0
2025-02-07 14:45:00,143.0,143.0,143.0,143.0,0.0,141.7093,141.7093,141.7093,141.7093,0.0
2025-02-07 14:50:00,142.97,142.97,142.97,142.97,201.0,141.6795,141.6795,141.6795,141.6795,201.0
2025-02-07 14:55:00,142.8,142.84,142.8,142.84,200.0,141.5111,141.5507,141.5111,141.5507,200.0
2025-02-07 15:00:00,142.83,142.84,142.83,142.84,200.0,141.5408,141.5507,141.5408,141.5507,200.0
2025-02-07 15:05:00,142.84,142.84,142.84,142.84,0.0,141.5507,141.5507,141.5507,141.5507,0.0
2025-02-07 15:10:00,142.85,142.85,142.85,142.85,405.0,141.5606,141.5606,141.5606,141.5606,405.0
2025-02-07 15:15:00,142.85,142.85,142.85,142.85,0.0,141.5606,141.5606,141.5606,141.5606,0.0
2025-02-07 15:20:00,142.85,142.85,142.85,142.85,0.0,141.5606,141.5606,141.5606,141.5606,0.0
2025-02-07 15:25:00,142.85,142.85,142.85,142.85,0.0,141.5606,141.5606,141.5606,141.5606,0.0
2025-02-07 15:30:00,143.09,143.09,143.09,143.09,200.0,141.7985,141.7985,141.7985,141.7985,200.0
2025-02-07 15:35:00,143.03,143.03,143.03,143.03,104.0,141.739,141.739,141.739,141.739,104.0
2025-02-07 15:40:00,142.82,142.87,142.82,142.82,610.0,141.5309,141.5804,141.5309,141.5309,610.0
2025-02-07 15:45:00,142.81,142.89,142.81,142.84,600.0,141.521,141.6003,141.521,141.5507,600.0
2025-02-07 15:50:00,142.94,143.05,142.81,142.94,1200.0,141.6498,141.7588,141.521,141.6498,1200.0
2025-02-07 15:55:00,143.02,143.09,142.59,142.71,6625.0,141.7291,141.7985,141.303,141.4219,6625.0
2025-02-10 09:30:00,142.62,142.62,142.4,142.62,7321.0,141.3327,141.3327,141.1147,141.3327,7321.0
2025-02-10 09:35:00,142.39,142.39,142.39,142.39,200.0,141.1048,141.1048,141.1048,141.1048,200.0
2025-02-10 09:40:00,141.84,141.84,141.27,141.27,2400.0,140.5597,140.5597,139.9949,139.9949,2400.0
2025-02-10 09:45:00,141.12,141.12,140.91,140.91,400.0,139.8462,139.8462,139.6381,139.6381,400.0
2025-02-10 09:50:00,141.14,141.38,141.14,141.38,300.0,139.8661,140.1039,139.8661,140.1039,300.0
2025-02-10 09:55:00,141.58,141.66,141.5,141.5,1400.0,140.3021,140.3814,140.2228,140.2228,1400.0
2025-02-10 10:00:00,141.56,141.59,141.43,141.59,639.0,140.2823,140.312,140.1534,140.312,639.0
2025-02-10 10:05:00,141.73,141.75,141.73,141.73,574.0,140.4507,140.4705,140.4507,140.4507,574.0
2025-02-10 10:10:00,141.75,141.75,141.74,141.74,200.0,140.4705,140.4705,140.4606,140.4606,200.0
2025-02-10 10:15:00,141.69,141.69,141.64,141.64,600.0,140.4111,140.4111,140.3615,140.3615,600.0
2025-02-10 10:20:00,141.75,141.85,141.75,141.84,900.0,140.4705,140.5696,140.4705,140.5597,900.0
2025-02-10 10:25:00,141.81,141.84,141.81,141.83,600.0,140.53,140.5597,140.53,140.5498,600.0
2025-02-10 10:30:00,142.17,142.17,142.16,142.17,777.0,140.8868,140.8868,140.8768,140.8868,777.0
2025-02-10 10:35:00,142.24,142.39,142.24,142.35,300.0,140.9561,141.1048,140.9561,141.0651,300.0
2025-02-10 10:40:00,142.22,142.26,142.22,142.26,200.0,140.9363,140.9759,140.9363,140.9759,200.0
2025-02-10 10:45:00,142.41,142.77,142.41,142.77,325.0,141.1246,141.4813,141.1246,141.4813,325.0
2025-02-10 10:50:00,142.6,142.6,142.6,142.6,100.0,141.3129,141.3129,141.3129,141.3129,100.0
2025-02-10 10:55:00,142.58,142.58,142.45,142.48,664.0,141.2931,141.2931,141.1642,141.194,664.0
2025-02-10 11:00:00,142.16,142.16,142.16,142.16,100.0,140.8768,140.8768,140.8768,140.8768,100.0
2025-02-10 11:05:00,142.22,142.24,142.22,142.24,200.0,140.9363,140.9561,140.9363,140.9561,200.0
2025-02-10 11:10:00,142.0,142.0,142.0,142.0,100.0,140.7183,140.7183,140.7183,140.7183,100.0
2025-02-10 11:15:00,141.9,141.9,141.9,141.9,100.0,140.6192,140.6192,140.6192,140.6192,100.0
2025-02-10 11:20:00,141.9,141.9,141.9,141.9,0.0,140.6192,140.6192,140.6192,140.6192,0.0
2025-02-10 11:25:00,141.82,142.04,141.82,142.04,300.0,140.5399,140.7579,140.5399,140.7579,300.0
2025-02-10 11:30:00,142.06,142.17,142.06,142.12,400.0,140.7778,140.8868,140.7778,140.8372,400.0
2025-02-10 11:35:00,142.11,142.11,141.98,141.98,200.0,140.8273,140.8273,140.6985,140.6985,200.0
2025-02-10 11:40:00,142.04,142.07,142.04,142.07,200.0,140.7579,140.7877,140.7579,140.7877,200.0
2025-02-10 11:45:00,142.07,142.07,142.07,142.07,0.0,140.7877,140.7877,140.7877,140.7877,0.0
2025-02-10 11:50:00,142.09,142.09,142.09,142.09,100.0,140.8075,140.8075,140.8075,140.8075,100.0
2025-02-10 11:55:00,142.4,142.4,142.34,142.4,300.0,141.1147,141.1147,141.0552,141.1147,300.0
2025-02-10 12:00:00,142.41,142.41,142.33,142.33,300.0,141.1246,141.1246,141.0453,141.0453,300.0
2025-02-10 12:05:00,142.34,142.34,142.29,142.29,500.0,141.0552,141.0552,141.0057,141.0057,500.0
2025-02-10 12:10:00,142.19,142.22,142.09,142.09,700.0,140.9066,140.9363,140.8075,140.8075,700.0
2025-02-10 12:15:00,142.1,142.11,142.1,142.11,300.0,140.8174,140.8273,140.8174,140.8273,300.0
2025-02-10 12:20:00,142.11,142.11,142.11,142.11,0.0,140.8273,140.8273,140.8273,140.8273,0.0
2025-02-10 12:25:00,142.39,142.43,142.39,142.4,485.0,141.1048,141.1444,141.1048,141.1147,485.0
2025-02-10 12:30:00,142.53,142.53,142.53,142.53,100.0,141.2435,141.2435,141.2435,141.2435,100.0
2025-02-10 12:35:00,142.53,142.53,142.53,142.53,100.0,141.2435,141.2435,141.2435,141.2435,100.0
2025-02-10 12:40:00,142.54,142.74,142.54,142.72,707.0,141.2534,141.4516,141.2534,141.4318,707.0
2025-02-10 12:45:00,142.7,142.74,142.7,142.7,500.0,141.412,141.4516,141.412,141.412,500.0
2025-02-10 12:50:00,142.83,142.83,142.83,142.83,100.0,141.5408,141.5408,141.5408,141.5408,100.0
2025-02-10 12:55:00,142.85,142.87,142.84,142.85,1000.0,141.5606,141.5804,141.5507,141.5606,1000.0
2025-02-10 13:00:00,142.82,142.83,142.77,142.77,923.0,141.5309,141.5408,141.4813,141.4813,923.0
2025-02-10 13:05:00,142.77,142.77,142.77,142.77,0.0,141.4813,141.4813,141.4813,141.4813,0.0
2025-02-10 13:10:00,142.91,142.91,142.91,142.91,100.0,141.6201,141.6201,141.6201,141.6201,100.0
2025-02-10 13:15:00,143.05,143.05,142.88,142.88,500.0,141.7588,141.7588,141.5903,141.5903,500.0
2025-02-10 13:20:00,142.9,142.9,142.83,142.83,200.0,141.6102,141.6102,141.5408,141.5408,200.0
2025-02-10 13:25:00,142.83,142.83,142.83,142.83,0.0,141.5408,141.5408,141.5408,141.5408,0.0
2025-02-10 13:30:00,142.88,142.91,142.88,142.91,200.0,141.5903,141.6201,141.5903,141.6201,200.0
2025-02-10 13:35:00,142.91,142.91,142.91,142.91,0.0,141.6201,141.6201,141.6201,141.6201,0.0
2025-02-10 13:40:00,143.25,143.25,143.25,143.25,100.0,141.957,141.957,141.957,141.957,100.0
2025-02-10 13:45:00,143.25,143.25,143.25,143.25,0.0,141.957,141.957,141.957,141.957,0.0
2025-02-10 13:50:00,143.5,143.5,143.5,143.5,200.0,142.2048,142.2048,142.2048,142.2048,200.0
2025-02-10 13:55:00,143.5,143.5,143.5,143.5,0.0,142.2048,142.2048,142.2048,142.2048,0.0
2025-02-10 14:00:00,143.5,143.5,143.49,143.49,300.0,142.2048,142.2048,142.1948,142.1948,300.0
2025-02-10 14:05:00,143.7,143.7,143.7,143.7,111.0,142.4029,142.4029,142.4029,142.4029,111.0
2025-02-10 14:10:00,143.78,143.78,143.7,143.7,300.0,142.4822,142.4822,142.4029,142.4029,300.0
2025-02-10 14:15:00,143.66,143.66,143.64,143.64,245.0,142.3633,142.3633,142.3435,142.3435,245.0
2025-02-10 14:20:00,143.7,143.7,143.7,143.7,212.0,142.4029,142.4029,142.4029,142.4029,212.0
2025-02-10 14:25:00,143.62,143.62,143.56,143.59,300.0,142.3237,142.3237,142.2642,142.2939,300.0
2025-02-10 14:30:00,143.59,143.59,143.59,143.59,0.0,142.2939,142.2939,142.2939,142.2939,0.0
2025-02-10 14:35:00,143.64,143.64,143.63,143.63,200.0,142.3435,142.3435,142.3336,142.3336,200.0
2025-02-10 14:40:00,143.52,143.52,143.52,143.52,100.0,142.2246,142.2246,142.2246,142.2246,100.0
2025-02-10 14:45:00,143.5,143.5,143.5,143.5,100.0,142.2048,142.2048,142.2048,142.2048,100.0
2025-02-10 14:50:00,143.5,143.5,143.5,143.5,0.0,142.2048,142.2048,142.2048,142.2048,0.0
2025-02-10 14:55:00,143.5,143.5,143.5,143.5,0.0,142.2048,142.2048,142.2048,142.2048,0.0
2025-02-10 15:00:00,143.52,143.53,143.48,143.49,400.0,142.2246,142.2345,142.1849,142.1948,400.0
2025-02-10 15:05:00,143.48,143.48,143.45,143.45,200.0,142.1849,142.1849,142.1552,142.1552,200.0
2025-02-10 15:10:00,143.37,143.37,143.37,143.37,100.0,142.0759,142.0759,142.0759,142.0759,100.0
2025-02-10 15:15:00,143.36,143.36,143.35,143.35,229.0,142.066,142.066,142.0561,142.0561,229.0
2025-02-10 15:20:00,143.36,143.37,143.36,143.37,200.0,142.066,142.0759,142.066,142.0759,200.0
2025-02-10 15:25:00,143.37,143.37,143.37,143.37,100.0,142.0759,142.0759,142.0759,142.0759,100.0
2025-02-10 15:30:00,143.32,143.35,143.29,143.34,800.0,142.0264,142.0561,141.9966,142.0462,800.0
2025-02-10 15:35:00,143.29,143.29,143.27,143.27,300.0,141.9966,141.9966,141.9768,141.9768,300.0
2025-02-10 15:40:00,143.39,143.39,143.36,143.38,300.0,142.0957,142.0957,142.066,142.0858,300.0
2025-02-10 15:45:00,143.32,143.32,143.19,143.3,500.0,142.0264,142.0264,141.8976,142.0066,500.0
2025-02-10 15:50:00,143.26,143.31,143.05,143.07,1200.0,141.9669,142.0165,141.7588,141.7786,1200.0
2025-02-10 15:55:00,143.13,143.22,143.09,143.11,3581.0,141.8381,141.9273,141.7985,141.8183,3581.0
2025-02-11 09:30:00,142.99,143.0,142.28,142.28,977.0,141.6994,141.7093,140.9958,140.9958,977.0
2025-02-11 09:35:00,142.28,142.28,141.69,141.77,800.0,140.9958,140.9958,140.4111,140.4904,800.0
2025-02-11 09:40:00,142.12,142.12,142.09,142.12,300.0,140.8372,140.8372,140.8075,140.8372,300.0
2025-02-11 09:45:00,142.12,142.12,142.12,142.12,0.0,140.8372,140.8372,140.8372,140.8372,0.0
2025-02-11 09:50:00,142.02,142.22,142.02,142.22,300.0,140.7381,140.9363,140.7381,140.9363,300.0
2025-02-11 09:55:00,142.32,142.32,142.04,142.12,500.0,141.0354,141.0354,140.7579,140.8372,500.0
2025-02-11 10:00:00,142.06,142.29,142.01,142.29,300.0,140.7778,141.0057,140.7282,141.0057,300.0
2025-02-11 10:05:00,142.31,142.31,142.22,142.22,200.0,141.0255,141.0255,140.9363,140.9363,200.0
2025-02-11 10:10:00,142.1,142.3,142.1,142.18,726.0,140.8174,141.0156,140.8174,140.8967,726.0
2025-02-11 10:15:00,141.97,141.97,141.88,141.91,400.0,140.6886,140.6886,140.5994,140.6291,400.0
2025-02-11 10:20:00,141.99,141.99,141.99,141.99,100.0,140.7084,140.7084,140.7084,140.7084,100.0
2025-02-11 10:25:00,142.09,142.09,141.84,141.84,1300.0,140.8075,140.8075,140.5597,140.5597,1300.0
2025-02-11 10:30:00,141.91,141.91,141.7,141.7,800.0,140.6291,140.6291,140.421,140.421,800.0
2025-02-11 10:35:00,141.86,141.88,141.86,141.88,300.0,140.5796,140.5994,140.5796,140.5994,300.0
2025-02-11 10:40:00,141.95,142.03,141.79,141.79,1300.0,140.6687,140.748,140.5102,140.5102,1300.0
2025-02-11 10:45:00,141.95,142.08,141.95,142.08,447.0,140.6687,140.7976,140.6687,140.7976,447.0
2025-02-11 10:50:00,142.13,142.13,142.0,142.13,1342.0,140.8471,140.8471,140.7183,140.8471,1342.0
2025-02-11 10:55:00,142.23,142.23,142.03,142.03,1100.0,140.9462,140.9462,140.748,140.748,1100.0
2025-02-11 11:00:00,142.07,142.07,142.0,142.0,400.0,140.7877,140.7877,140.7183,140.7183,400.0
2025-02-11 11:05:00,142.09,142.19,142.09,142.13,300.0,140.8075,140.9066,140.8075,140.8471,300.0
2025-02-11 11:10:00,142.05,142.17,142.05,142.17,1100.0,140.7678,140.8868,140.7678,140.8868,1100.0
2025-02-11 11:15:00,142.12,142.14,142.06,142.06,500.0,140.8372,140.857,140.7778,140.7778,500.0
2025-02-11 11:20:00,142.05,142.13,142.03,142.13,596.0,140.7678,140.8471,140.748,140.8471,596.0
2025-02-11 11:25:00,142.12,142.14,142.06,142.08,1400.0,140.8372,140.857,140.7778,140.7976,1400.0
2025-02-11 11:30:00,142.09,142.17,142.09,142.14,900.0,140.8075,140.8868,140.8075,140.857,900.0
2025-02-11 11:35:00,142.2,142.42,142.2,142.42,1000.0,140.9165,141.1345,140.9165,141.1345,1000.0
2025-02-11 11:40:00,142.5,142.5,142.4,142.46,400.0,141.2138,141.2138,141.1147,141.1741,400.0
2025-02-11 11:45:00,142.34,142.34,142.31,142.31,200.0,141.0552,141.0552,141.0255,141.0255,200.0
2025-02-11 11:50:00,142.25,142.28,142.24,142.28,400.0,140.966,140.9958,140.9561,140.9958,400.0
2025-02-11 11:55:00,142.28,142.28,142.28,142.28,0.0,140.9958,140.9958,140.9958,140.9958,0.0
2025-02-11 12:00:00,142.35,142.42,142.31,142.42,400.0,141.0651,141.1345,141.0255,141.1345,400.0
2025-02-11 12:05:00,142.34,142.35,142.28,142.28,505.0,141.0552,141.0651,140.9958,140.9958,505.0
2025-02-11 12:10:00,142.19,142.19,142.12,142.12,200.0,140.9066,140.9066,140.8372,140.8372,200.0
2025-02-11 12:15:00,142.12,142.31,142.09,142.26,605.0,140.8372,141.0255,140.8075,140.9759,605.0
2025-02-11 12:20:00,142.22,142.22,142.21,142.21,200.0,140.9363,140.9363,140.9264,140.9264,200.0
2025-02-11 12:25:00,142.12,142.16,142.12,142.13,300.0,140.8372,140.8768,140.8372,140.8471,300.0
2025-02-11 12:30:00,142.07,142.15,142.07,142.15,1224.0,140.7877,140.8669,140.7877,140.8669,1224.0
2025-02-11 12:35:00,142.15,142.15,142.15,142.15,100.0,140.8669,140.8669,140.8669,140.8669,100.0
2025-02-11 12:40:00,142.16,142.16,142.12,142.12,624.0,140.8768,140.8768,140.8372,140.8372,624.0
2025-02-11 12:45:00,142.12,142.12,142.12,142.12,0.0,140.8372,140.8372,140.8372,140.8372,0.0
2025-02-11 12:50:00,142.11,142.11,142.11,142.11,200.0,140.8273,140.8273,140.8273,140.8273,200.0
2025-02-11 12:55:00,142.15,142.15,142.15,142.15,121.0,140.8669,140.8669,140.8669,140.8669,121.0
2025-02-11 13:00:00,142.19,142.27,142.19,142.27,200.0,140.9066,140.9859,140.9066,140.9859,200.0
2025-02-11 13:05:00,142.32,142.35,142.3,142.35,300.0,141.0354,141.0651,141.0156,141.0651,300.0
2025-02-11 13:10:00,142.35,142.43,142.35,142.37,400.0,141.0651,141.1444,141.0651,141.085,400.0
2025-02-11 13:15:00,142.37,142.37,142.37,142.37,100.0,141.085,141.085,141.085,141.085,100.0
2025-02-11 13:20:00,142.49,142.49,142.49,142.49,100.0,141.2039,141.2039,141.2039,141.2039,100.0
2025-02-11 13:25:00,142.41,142.41,142.37,142.37,200.0,141.1246,141.1246,141.085,141.085,200.0
2025-02-11 13:30:00,142.42,142.42,142.42,142.42,100.0,141.1345,141.1345,141.1345,141.1345,100.0
2025-02-11 13:35:00,142.43,142.43,142.43,142.43,100.0,141.1444,141.1444,141.1444,141.1444,100.0
2025-02-11 13:40:00,142.51,142.59,142.51,142.59,1300.0,141.2237,141.303,141.2237,141.303,1300.0
2025-02-11 13:45:00,142.53,142.53,142.53,142.53,200.0,141.2435,141.2435,141.2435,141.2435,200.0
2025-02-11 13:50:00,142.55,142.55,142.53,142.53,500.0,141.2633,141.2633,141.2435,141.2435,500.0
2025-02-11 13:55:00,142.53,142.53,142.53,142.53,0.0,141.2435,141.2435,141.2435,141.2435,0.0
2025-02-11 14:00:00,142.54,142.54,142.54,142.54,100.0,141.2534,141.2534,141.2534,141.2534,100.0
2025-02-11 14:05:00,142.47,142.47,142.42,142.42,200.0,141.1841,141.1841,141.1345,141.1345,200.0
2025-02-11 14:10:00,142.42,142.42,142.42,142.42,0.0,141.1345,141.1345,141.1345,141.1345,0.0
2025-02-11 14:15:00,142.4,142.4,142.4,142.4,100.0,141.1147,141.1147,141.1147,141.1147,100.0
2025-02-11 14:20:00,142.49,142.53,142.49,142.53,503.0,141.2039,141.2435,141.2039,141.2435,503.0
2025-02-11 14:25:00,142.63,142.63,142.63,142.63,100.0,141.3426,141.3426,141.3426,141.3426,100.0
2025-02-11 14:30:00,142.63,142.63,142.63,142.63,0.0,141.3426,141.3426,141.3426,141.3426,0.0
2025-02-11 14:35:00,142.74,142.83,142.74,142.8,300.0,141.4516,141.5408,141.4516,141.5111,300.0
2025-02-11 14:40:00,142.99,143.09,142.99,142.99,600.0,141.6994,141.7985,141.6994,141.6994,600.0
2025-02-11 14:45:00,142.99,142.99,142.99,142.99,0.0,141.6994,141.6994,141.6994,141.6994,0.0
2025-02-11 14:50:00,143.06,143.06,142.86,143.03,1000.0,141.7687,141.7687,141.5705,141.739,1000.0
2025-02-11 14:55:00,142.92,142.92,142.71,142.71,298.0,141.63,141.63,141.4219,141.4219,298.0
2025-02-11 15:00:00,142.67,142.67,142.55,142.57,500.0,141.3822,141.3822,141.2633,141.2831,500.0
2025-02-11 15:05:00,142.61,142.65,142.61,142.65,200.0,141.3228,141.3624,141.3228,141.3624,200.0
2025-02-11 15:10:00,142.69,142.73,142.69,142.73,300.0,141.4021,141.4417,141.4021,141.4417,300.0
2025-02-11 15:15:00,142.7,142.74,142.68,142.74,437.0,141.412,141.4516,141.3922,141.4516,437.0
2025-02-11 15:20:00,142.74,142.76,142.71,142.71,600.0,141.4516,141.4714,141.4219,141.4219,600.0
2025-02-11 15:25:00,142.73,142.73,142.65,142.68,1347.0,141.4417,141.4417,141.3624,141.3922,1347.0
2025-02-11 15:30:00,142.66,142.78,142.66,142.78,300.0,141.3723,141.4913,141.3723,141.4913,300.0
2025-02-11 15:35:00,142.77,142.83,142.74,142.83,500.0,141.4813,141.5408,141.4516,141.5408,500.0
2025-02-11 15:40:00,142.85,142.91,142.85,142.91,500.0,141.5606,141.6201,141.5606,141.6201,500.0
2025-02-11 15:45:00,142.92,142.92,142.81,142.82,1172.0,141.63,141.63,141.521,141.5309,1172.0
2025-02-11 15:50:00,143.0,143.01,142.86,142.95,2104.0,141.7093,141.7192,141.5705,141.6597,2104.0
2025-02-11 15:55:00,143.03,143.41,143.0,143.33,6200.0,141.739,142.1156,141.7093,142.0363,6200.0
2025-02-12 09:30:00,144.55,145.08,144.0,145.08,1706.0,143.2453,143.7705,142.7002,143.7705,1706.0
2025-02-12 09:35:00,143.42,144.5,143.42,144.4,1100.0,142.1255,143.1957,142.1255,143.0966,1100.0
2025-02-12 09:40:00,145.4,145.48,145.4,145.48,599.0,144.0876,144.1669,144.0876,144.1669,599.0
2025-02-12 09:45:00,145.9,146.25,145.89,146.16,800.0,144.5831,144.9299,144.5732,144.8407,800.0
2025-02-12 09:50:00,146.22,146.22,145.71,146.11,1700.0,144.9002,144.9002,144.3948,144.7912,1700.0
2025-02-12 09:55:00,146.07,146.07,145.58,145.58,1420.0,144.7516,144.7516,144.266,144.266,1420.0
2025-02-12 10:00:00,145.71,145.71,144.62,144.62,300.0,144.3948,144.3948,143.3146,143.3146,300.0
2025-02-12 10:05:00,144.81,145.42,144.81,145.41,700.0,143.5029,144.1074,143.5029,144.0975,700.0
2025-02-12 10:10:00,145.56,145.88,145.56,145.77,900.0,144.2462,144.5633,144.2462,144.4543,900.0
2025-02-12 10:15:00,145.67,146.5,145.62,146.5,1900.0,144.3552,145.1777,144.3056,145.1777,1900.0
2025-02-12 10:20:00,146.67,146.68,146.37,146.47,1800.0,145.3461,145.3561,145.0488,145.1479,1800.0
2025-02-12 10:25:00,146.37,146.37,146.21,146.21,400.0,145.0488,145.0488,144.8903,144.8903,400.0
2025-02-12 10:30:00,146.32,146.55,146.31,146.47,700.0,144.9993,145.2272,144.9894,145.1479,700.0
2025-02-12 10:35:00,146.4,146.59,146.4,146.59,200.0,145.0786,145.2669,145.0786,145.2669,200.0
2025-02-12 10:40:00,146.42,146.54,146.35,146.54,300.0,145.0984,145.2173,145.029,145.2173,300.0
2025-02-12 10:45:00,146.93,147.14,146.93,147.14,323.0,145.6038,145.8119,145.6038,145.8119,323.0
2025-02-12 10:50:00,147.01,147.01,146.95,146.95,500.0,145.6831,145.6831,145.6236,145.6236,500.0
2025-02-12 10:55:00,147.06,147.06,147.01,147.01,400.0,145.7326,145.7326,145.6831,145.6831,400.0
2025-02-12 11:00:00,146.95,146.95,146.36,146.37,801.0,145.6236,145.6236,145.0389,145.0488,801.0
2025-02-12 11:05:00,146.39,146.39,146.39,146.39,100.0,145.0687,145.0687,145.0687,145.0687,100.0
2025-02-12 11:10:00,146.39,146.39,146.33,146.33,200.0,145.0687,145.0687,145.0092,145.0092,200.0
2025-02-12 11:15:00,146.33,146.33,146.33,146.33,0.0,145.0092,145.0092,145.0092,145.0092,0.0
2025-02-12 11:20:00,146.65,146.65,146.64,146.64,200.0,145.3263,145.3263,145.3164,145.3164,200.0
2025-02-12 11:25:00,146.48,146.55,146.33,146.55,500.0,145.1579,145.2272,145.0092,145.2272,500.0
2025-02-12 11:30:00,146.63,146.99,146.61,146.98,500.0,145.3065,145.6633,145.2867,145.6533,500.0
2025-02-12 11:35:00,147.16,147.18,147.13,147.13,400.0,145.8317,145.8515,145.802,145.802,400.0
2025-02-12 11:40:00,147.02,147.13,146.94,146.95,750.0,145.693,145.802,145.6137,145.6236,750.0
2025-02-12 11:45:00,147.13,147.21,146.88,146.88,400.0,145.802,145.8813,145.5542,145.5542,400.0
2025-02-12 11:50:00,146.95,147.22,146.95,147.18,400.0,145.6236,145.8912,145.6236,145.8515,400.0
2025-02-12 11:55:00,147.18,147.31,147.18,147.3,800.0,145.8515,145.9804,145.8515,145.9705,800.0
2025-02-12 12:00:00,147.2,147.45,147.17,147.45,1000.0,145.8714,146.1191,145.8416,146.1191,1000.0
2025-02-12 12:05:00,147.48,147.48,147.35,147.35,200.0,146.1488,146.1488,146.02,146.02,200.0
2025-02-12 12:10:00,147.13,147.25,147.13,147.25,300.0,145.802,145.9209,145.802,145.9209,300.0
2025-02-12 12:15:00,147.43,147.49,147.39,147.48,700.0,146.0993,146.1587,146.0596,146.1488,700.0
2025-02-12 12:20:00,147.56,147.62,147.53,147.61,400.0,146.2281,146.2876,146.1984,146.2777,400.0
2025-02-12 12:25:00,147.76,147.76,147.76,147.76,100.0,146.4263,146.4263,146.4263,146.4263,100.0
2025-02-12 12:30:00,147.91,148.03,147.89,147.98,3440.0,146.5749,146.6939,146.5551,146.6443,3440.0
2025-02-12 12:35:00,147.97,148.1,147.97,148.04,700.0,146.6344,146.7632,146.6344,146.7038,700.0
2025-02-12 12:40:00,148.03,148.03,148.01,148.01,300.0,146.6939,146.6939,146.674,146.674,300.0
2025-02-12 12:45:00,148.08,148.11,147.98,148.09,700.0,146.7434,146.7731,146.6443,146.7533,700.0
2025-02-12 12:50:00,148.06,148.11,148.06,148.08,300.0,146.7236,146.7731,146.7236,146.7434,300.0
2025-02-12 12:55:00,148.1,148.1,147.93,148.04,600.0,146.7632,146.7632,146.5948,146.7038,600.0
2025-02-12 13:00:00,148.05,148.06,148.03,148.03,600.0,146.7137,146.7236,146.6939,146.6939,600.0
2025-02-12 13:05:00,147.94,147.99,147.86,147.86,1100.0,146.6047,146.6542,146.5254,146.5254,1100.0
2025-02-12 13:10:00,147.89,148.16,147.89,148.03,600.0,146.5551,146.8227,146.5551,146.6939,600.0
2025-02-12 13:15:00,148.0,148.25,147.98,148.21,800.0,146.6641,146.9119,146.6443,146.8722,800.0
2025-02-12 13:20:00,148.1,148.25,148.1,148.21,300.0,146.7632,146.9119,146.7632,146.8722,300.0
2025-02-12 13:25:00,148.23,148.34,148.23,148.23,950.0,146.8921,147.0011,146.8921,146.8921,950.0
2025-02-12 13:30:00,148.42,148.42,148.42,148.42,200.0,147.0803,147.0803,147.0803,147.0803,200.0
2025-02-12 13:35:00,148.28,148.28,148.28,148.28,300.0,146.9416,146.9416,146.9416,146.9416,300.0
2025-02-12 13:40:00,148.21,148.21,147.95,147.95,660.0,146.8722,146.8722,146.6146,146.6146,660.0
2025-02-12 13:45:00,147.95,147.95,147.71,147.81,1082.0,146.6146,146.6146,146.3768,146.4759,1082.0
2025-02-12 13:50:00,147.82,147.82,147.77,147.77,300.0,146.4858,146.4858,146.4362,146.4362,300.0
2025-02-12 13:55:00,147.53,147.53,147.49,147.49,200.0,146.1984,146.1984,146.1587,146.1587,200.0
2025-02-12 14:00:00,147.17,147.17,147.04,147.14,739.0,145.8416,145.8416,145.7128,145.8119,739.0
2025-02-12 14:05:00,147.02,147.16,147.02,147.16,300.0,145.693,145.8317,145.693,145.8317,300.0
2025-02-12 14:10:00,147.16,147.16,147.02,147.02,400.0,145.8317,145.8317,145.693,145.693,400.0
2025-02-12 14:15:00,146.64,146.64,146.63,146.63,200.0,145.3164,145.3164,145.3065,145.3065,200.0
2025-02-12 14:20:00,146.61,146.74,146.61,146.74,300.0,145.2867,145.4155,145.2867,145.4155,300.0
2025-02-12 14:25:00,146.71,146.84,146.71,146.83,400.0,145.3858,145.5146,145.3858,145.5047,400.0
2025-02-12 14:30:00,146.91,147.07,146.91,147.07,400.0,145.584,145.7425,145.584,145.7425,400.0
2025-02-12 14:35:00,147.05,147.05,147.05,147.05,100.0,145.7227,145.7227,145.7227,145.7227,100.0
2025-02-12 14:40:00,146.99,147.02,146.97,147.0,1400.0,145.6633,145.693,145.6434,145.6732,1400.0
2025-02-12 14:45:00,147.13,147.13,147.06,147.06,300.0,145.802,145.802,145.7326,145.7326,300.0
2025-02-12 14:50:00,147.06,147.07,147.06,147.07,200.0,145.7326,145.7425,145.7326,145.7425,200.0
2025-02-12 14:55:00,146.99,147.1,146.99,147.1,700.0,145.6633,145.7723,145.6633,145.7723,700.0
2025-02-12 15:00:00,147.06,147.13,147.06,147.13,500.0,145.7326,145.802,145.7326,145.802,500.0
2025-02-12 15:05:00,147.17,147.18,147.17,147.18,400.0,145.8416,145.8515,145.8416,145.8515,400.0
2025-02-12 15:10:00,147.13,147.14,147.08,147.08,400.0,145.802,145.8119,145.7524,145.7524,400.0
2025-02-12 15:15:00,147.09,147.09,146.99,147.0,1300.0,145.7623,145.7623,145.6633,145.6732,1300.0
2025-02-12 15:20:00,147.01,147.01,147.0,147.0,200.0,145.6831,145.6831,145.6732,145.6732,200.0
2025-02-12 15:25:00,147.02,147.24,147.02,147.13,700.0,145.693,145.911,145.693,145.802,700.0
2025-02-12 15:30:00,147.15,147.25,147.14,147.25,1500.0,145.8218,145.9209,145.8119,145.9209,1500.0
2025-02-12 15:35:00,147.3,147.35,146.99,146.99,2900.0,145.9705,146.02,145.6633,145.6633,2900.0
2025-02-12 15:40:00,147.01,147.01,146.08,146.1,3800.0,145.6831,145.6831,144.7615,144.7813,3800.0
2025-02-12 15:45:00,146.08,146.4,146.04,146.4,6600.0,144.7615,145.0786,144.7218,145.0786,6600.0
2025-02-12 15:50:00,146.38,146.54,146.28,146.28,17466.0,145.0588,145.2173,144.9597,144.9597,17466.0
2025-02-12 15:55:00,146.31,146.53,146.21,146.44,12004.0,144.9894,145.2074,144.8903,145.1182,12004.0
2025-02-13 09:30:00,146.87,147.8,146.87,147.8,400.0,145.5443,146.4659,145.5443,146.4659,400.0
2025-02-13 09:35:00,147.72,148.05,147.53,147.55,3100.0,146.3867,146.7137,146.1984,146.2182,3100.0
2025-02-13 09:40:00,148.0,148.0,147.91,148.0,800.0,146.6641,146.6641,146.5749,146.6641,800.0
2025-02-13 09:45:00,148.0,148.31,147.99,148.11,3300.0,146.6641,146.9713,146.6542,146.7731,3300.0
2025-02-13 09:50:00,148.0,148.27,147.93,148.0,16165.0,146.6641,146.9317,146.5948,146.6641,16165.0
2025-02-13 09:55:00,147.93,148.04,147.89,148.01,2100.0,146.5948,146.7038,146.5551,146.674,2100.0
2025-02-13 10:00:00,148.33,148.35,147.86,147.86,2623.0,146.9912,147.011,146.5254,146.5254,2623.0
2025-02-13 10:05:00,147.74,147.81,147.74,147.81,200.0,146.4065,146.4759,146.4065,146.4759,200.0
2025-02-13 10:10:00,147.79,147.79,147.47,147.77,900.0,146.456,146.456,146.1389,146.4362,900.0
2025-02-13 10:15:00,147.87,148.04,147.87,148.03,700.0,146.5353,146.7038,146.5353,146.6939,700.0
2025-02-13 10:20:00,148.75,148.75,148.75,148.75,100.0,147.4074,147.4074,147.4074,147.4074,100.0
2025-02-13 10:25:00,149.1,149.1,149.03,149.1,1300.0,147.7542,147.7542,147.6848,147.7542,1300.0
2025-02-13 10:30:00,149.34,149.34,149.34,149.34,100.0,147.992,147.992,147.992,147.992,100.0
2025-02-13 10:35:00,149.2,149.2,149.15,149.15,500.0,147.8533,147.8533,147.8038,147.8038,500.0
2025-02-13 10:40:00,148.97,148.97,148.97,148.97,100.0,147.6254,147.6254,147.6254,147.6254,100.0
2025-02-13 10:45:00,148.97,148.97,148.97,148.97,0.0,147.6254,147.6254,147.6254,147.6254,0.0
2025-02-13 10:50:00,148.61,148.63,148.61,148.63,200.0,147.2686,147.2884,147.2686,147.2884,200.0
2025-02-13 10:55:00,148.49,148.5,148.15,148.15,1800.0,147.1497,147.1596,146.8128,146.8128,1800.0
2025-02-13 11:00:00,148.18,148.18,147.98,147.98,600.0,146.8425,146.8425,146.6443,146.6443,600.0
2025-02-13 11:05:00,147.92,147.92,147.75,147.84,1575.0,146.5849,146.5849,146.4164,146.5056,1575.0
2025-02-13 11:10:00,147.99,148.08,147.87,147.87,500.0,146.6542,146.7434,146.5353,146.5353,500.0
2025-02-13 11:15:00,147.81,147.81,147.66,147.68,500.0,146.4759,146.4759,146.3272,146.347,500.0
2025-02-13 11:20:00,147.82,147.82,147.65,147.65,600.0,146.4858,146.4858,146.3173,146.3173,600.0
2025-02-13 11:25:00,147.62,147.65,147.54,147.61,600.0,146.2876,146.3173,146.2083,146.2777,600.0
2025-02-13 11:30:00,147.64,148.01,147.64,148.01,213.0,146.3074,146.674,146.3074,146.674,213.0
2025-02-13 11:35:00,148.24,148.27,148.24,148.27,200.0,146.902,146.9317,146.902,146.9317,200.0
2025-02-13 11:40:00,148.46,148.46,148.28,148.3,523.0,147.12,147.12,146.9416,146.9614,523.0
2025-02-13 11:45:00,148.3,148.3,148.3,148.3,0.0,146.9614,146.9614,146.9614,146.9614,0.0
2025-02-13 11:50:00,148.21,148.21,148.2,148.2,200.0,146.8722,146.8722,146.8623,146.8623,200.0
2025-02-13 11:55:00,148.29,148.35,148.19,148.35,1126.0,146.9515,147.011,146.8524,147.011,1126.0
2025-02-13 12:00:00,148.43,148.43,148.43,148.43,100.0,147.0903,147.0903,147.0903,147.0903,100.0
2025-02-13 12:05:00,148.7,148.7,148.7,148.7,100.0,147.3578,147.3578,147.3578,147.3578,100.0
2025-02-13 12:10:00,149.0,149.0,148.96,149.0,1592.0,147.6551,147.6551,147.6155,147.6551,1592.0
2025-02-13 12:15:00,149.25,149.25,149.17,149.17,1600.0,147.9029,147.9029,147.8236,147.8236,1600.0
2025-02-13 12:20:00,149.26,149.26,149.25,149.25,800.0,147.9128,147.9128,147.9029,147.9029,800.0
2025-02-13 12:25:00,149.45,149.49,149.41,149.49,1700.0,148.101,148.1407,148.0614,148.1407,1700.0
2025-02-13 12:30:00,149.39,149.45,149.39,149.39,1400.0,148.0416,148.101,148.0416,148.0416,1400.0
2025-02-13 12:35:00,149.36,149.36,149.36,149.36,250.0,148.0119,148.0119,148.0119,148.0119,250.0
2025-02-13 12:40:00,149.36,149.42,149.23,149.23,1929.0,148.0119,148.0713,147.883,147.883,1929.0
2025-02-13 12:45:00,149.17,149.17,149.02,149.02,500.0,147.8236,147.8236,147.6749,147.6749,500.0
2025-02-13 12:50:00,148.89,149.0,148.88,149.0,900.0,147.5461,147.6551,147.5362,147.6551,900.0
2025-02-13 12:55:00,149.07,149.07,149.07,149.07,800.0,147.7245,147.7245,147.7245,147.7245,800.0
2025-02-13 13:00:00,149.15,149.15,149.02,149.02,1498.0,147.8038,147.8038,147.6749,147.6749,1498.0
2025-02-13 13:05:00,149.12,149.12,149.08,149.08,550.0,147.774,147.774,147.7344,147.7344,550.0
2025-02-13 13:10:00,149.1,149.1,148.94,148.94,850.0,147.7542,147.7542,147.5957,147.5957,850.0
2025-02-13 13:15:00,149.02,149.08,149.02,149.07,1150.0,147.6749,147.7344,147.6749,147.7245,1150.0
2025-02-13 13:20:00,149.07,149.07,148.97,148.97,1000.0,147.7245,147.7245,147.6254,147.6254,1000.0
2025-02-13 13:25:00,149.11,149.17,149.07,149.17,1300.0,147.7641,147.8236,147.7245,147.8236,1300.0
2025-02-13 13:30:00,149.3,149.51,149.3,149.51,849.0,147.9524,148.1605,147.9524,148.1605,849.0
2025-02-13 13:35:00,149.56,149.68,149.49,149.68,965.0,148.2101,148.329,148.1407,148.329,965.0
2025-02-13 13:40:00,149.78,149.78,149.27,149.27,1870.0,148.4281,148.4281,147.9227,147.9227,1870.0
2025-02-13 13:45:00,149.3,149.53,149.3,149.48,950.0,147.9524,148.1803,147.9524,148.1308,950.0
2025-02-13 13:50:00,149.49,149.52,149.48,149.48,726.0,148.1407,148.1704,148.1308,148.1308,726.0
2025-02-13 13:55:00,149.4,149.4,149.35,149.35,350.0,148.0515,148.0515,148.002,148.002,350.0
2025-02-13 14:00:00,149.41,149.65,149.41,149.65,1646.0,148.0614,148.2992,148.0614,148.2992,1646.0
2025-02-13 14:05:00,149.77,149.85,149.76,149.85,1100.0,148.4182,148.4974,148.4082,148.4974,1100.0
2025-02-13 14:10:00,149.85,149.92,149.82,149.9,1618.0,148.4974,148.5668,148.4677,148.547,1618.0
2025-02-13 14:15:00,149.87,150.05,149.84,150.02,3397.0,148.5173,148.6956,148.4875,148.6659,3397.0
2025-02-13 14:20:00,150.06,150.22,150.06,150.21,1150.0,148.7055,148.8641,148.7055,148.8542,1150.0
2025-02-13 14:25:00,150.15,150.21,150.04,150.04,1200.0,148.7947,148.8542,148.6857,148.6857,1200.0
2025-02-13 14:30:00,150.17,150.21,150.17,150.19,1005.0,148.8145,148.8542,148.8145,148.8344,1005.0
2025-02-13 14:35:00,150.17,150.22,150.08,150.12,1050.0,148.8145,148.8641,148.7254,148.765,1050.0
2025-02-13 14:40:00,150.25,150.49,150.25,150.49,1226.0,148.8938,149.1317,148.8938,149.1317,1226.0
2025-02-13 14:45:00,150.52,150.62,150.52,150.55,1762.0,149.1614,149.2605,149.1614,149.1911,1762.0
2025-02-13 14:50:00,150.68,150.8,150.68,150.68,1378.0,149.3199,149.4389,149.3199,149.3199,1378.0
2025-02-13 14:55:00,150.74,150.74,150.7,150.73,1544.0,149.3794,149.3794,149.3398,149.3695,1544.0
2025-02-13 15:00:00,150.85,150.97,150.85,150.88,2464.0,149.4884,149.6073,149.4884,149.5181,2464.0
2025-02-13 15:05:00,150.9,151.01,150.9,150.98,1323.0,149.538,149.647,149.538,149.6172,1323.0
2025-02-13 15:10:00,150.97,150.97,150.57,150.78,1550.0,149.6073,149.6073,149.2109,149.419,1550.0
2025-02-13 15:15:00,151.05,151.06,151.0,151.0,1693.0,149.6866,149.6965,149.6371,149.6371,1693.0
2025-02-13 15:20:00,151.03,151.19,151.03,151.18,2238.0,149.6668,149.8253,149.6668,149.8154,2238.0
2025-02-13 15:25:00,151.29,151.42,151.29,151.42,2262.0,149.9244,150.0533,149.9244,150.0533,2262.0
2025-02-13 15:30:00,151.39,151.57,151.38,151.53,3187.0,150.0235,150.2019,150.0136,150.1623,3187.0
2025-02-13 15:35:00,151.73,151.73,151.39,151.51,4580.0,150.3605,150.3605,150.0235,150.1425,4580.0
2025-02-13 15:40:00,151.46,151.46,151.3,151.31,2762.0,150.0929,150.0929,149.9343,149.9443,2762.0
2025-02-13 15:45:00,151.35,151.71,151.35,151.68,6368.0,149.9839,150.3406,149.9839,150.3109,6368.0
2025-02-13 15:50:00,151.67,151.93,151.66,151.66,7797.0,150.301,150.5587,150.2911,150.2911,7797.0
2025-02-13 15:55:00,151.67,151.69,151.36,151.47,19009.0,150.301,150.3208,149.9938,150.1028,19009.0
2025-02-14 09:30:00,151.75,151.75,150.3,150.3,350.0,150.3803,150.3803,148.9434,148.9434,350.0
2025-02-14 09:35:00,150.37,150.37,149.75,150.02,624.0,149.0127,149.0127,148.3983,148.6659,624.0
2025-02-14 09:40:00,150.15,150.2,150.14,150.2,300.0,148.7947,148.8443,148.7848,148.8443,300.0
2025-02-14 09:45:00,150.25,150.25,150.06,150.06,200.0,148.8938,148.8938,148.7055,148.7055,200.0
2025-02-14 09:50:00,150.05,150.05,149.76,149.76,700.0,148.6956,148.6956,148.4082,148.4082,700.0
2025-02-14 09:55:00,149.68,149.68,149.26,149.26,500.0,148.329,148.329,147.9128,147.9128,500.0
2025-02-14 10:00:00,149.26,149.26,149.26,149.26,0.0,147.9128,147.9128,147.9128,147.9128,0.0
2025-02-14 10:05:00,149.56,149.67,149.56,149.64,400.0,148.2101,148.3191,148.2101,148.2893,400.0
2025-02-14 10:10:00,149.76,149.76,149.62,149.62,200.0,148.4082,148.4082,148.2695,148.2695,200.0
2025-02-14 10:15:00,149.47,149.51,149.47,149.51,400.0,148.1209,148.1605,148.1209,148.1605,400.0
2025-02-14 10:20:00,149.46,149.46,149.26,149.26,200.0,148.111,148.111,147.9128,147.9128,200.0
2025-02-14 10:25:00,149.5,149.61,149.5,149.61,200.0,148.1506,148.2596,148.1506,148.2596,200.0
2025-02-14 10:30:00,149.53,149.57,149.53,149.57,200.0,148.1803,148.22,148.1803,148.22,200.0
2025-02-14 10:35:00,149.66,149.66,149.4,149.54,1034.0,148.3092,148.3092,148.0515,148.1902,1034.0
2025-02-14 10:40:00,149.69,149.77,149.69,149.77,686.0,148.3389,148.4182,148.3389,148.4182,686.0
2025-02-14 10:45:00,149.77,149.77,149.77,149.77,0.0,148.4182,148.4182,148.4182,148.4182,0.0
2025-02-14 10:50:00,149.69,149.69,149.69,149.69,100.0,148.3389,148.3389,148.3389,148.3389,100.0
2025-02-14 10:55:00,149.67,149.67,149.49,149.49,400.0,148.3191,148.3191,148.1407,148.1407,400.0
2025-02-14 11:00:00,149.69,149.69,149.62,149.62,200.0,148.3389,148.3389,148.2695,148.2695,200.0
2025-02-14 11:05:00,149.75,149.85,149.75,149.85,300.0,148.3983,148.4974,148.3983,148.4974,300.0
2025-02-14 11:10:00,149.81,149.87,149.81,149.87,700.0,148.4578,148.5173,148.4578,148.5173,700.0
2025-02-14 11:15:00,149.87,149.87,149.7,149.86,300.0,148.5173,148.5173,148.3488,148.5073,300.0
2025-02-14 11:20:00,149.77,149.77,149.54,149.54,200.0,148.4182,148.4182,148.1902,148.1902,200.0
2025-02-14 11:25:00,149.65,149.65,149.49,149.49,1000.0,148.2992,148.2992,148.1407,148.1407,1000.0
2025-02-14 11:30:00,149.38,149.43,149.38,149.43,200.0,148.0317,148.0812,148.0317,148.0812,200.0
2025-02-14 11:35:00,149.48,149.48,149.48,149.48,100.0,148.1308,148.1308,148.1308,148.1308,100.0
2025-02-14 11:40:00,149.59,149.59,149.59,149.59,100.0,148.2398,148.2398,148.2398,148.2398,100.0
2025-02-14 11:45:00,149.59,149.59,149.59,149.59,0.0,148.2398,148.2398,148.2398,148.2398,0.0
2025-02-14 11:50:00,149.65,149.65,149.65,149.65,100.0,148.2992,148.2992,148.2992,148.2992,100.0
2025-02-14 11:55:00,149.84,149.85,149.84,149.85,200.0,148.4875,148.4974,148.4875,148.4974,200.0
2025-02-14 12:00:00,149.82,149.95,149.82,149.82,600.0,148.4677,148.5965,148.4677,148.4677,600.0
2025-02-14 12:05:00,149.83,149.92,149.83,149.92,300.0,148.4776,148.5668,148.4776,148.5668,300.0
2025-02-14 12:10:00,150.01,150.01,150.01,150.01,100.0,148.656,148.656,148.656,148.656,100.0
2025-02-14 12:15:00,149.83,149.83,149.83,149.83,100.0,148.4776,148.4776,148.4776,148.4776,100.0
2025-02-14 12:20:00,149.83,149.83,149.83,149.83,0.0,148.4776,148.4776,148.4776,148.4776,0.0
2025-02-14 12:25:00,150.1,150.13,150.01,150.01,600.0,148.7452,148.7749,148.656,148.656,600.0
2025-02-14 12:30:00,150.01,150.01,150.01,150.01,0.0,148.656,148.656,148.656,148.656,0.0
2025-02-14 12:35:00,150.13,150.13,150.13,150.13,100.0,148.7749,148.7749,148.7749,148.7749,100.0
2025-02-14 12:40:00,150.17,150.28,150.17,150.28,200.0,148.8145,148.9236,148.8145,148.9236,200.0
2025-02-14 12:45:00,150.28,150.28,150.28,150.28,0.0,148.9236,148.9236,148.9236,148.9236,0.0
2025-02-14 12:50:00,150.1,150.2,150.1,150.2,200.0,148.7452,148.8443,148.7452,148.8443,200.0
2025-02-14 12:55:00,150.2,150.2,150.2,150.2,200.0,148.8443,148.8443,148.8443,148.8443,200.0
2025-02-14 13:00:00,150.19,150.24,150.19,150.24,200.0,148.8344,148.8839,148.8344,148.8839,200.0
2025-02-14 13:05:00,150.26,150.27,150.26,150.27,200.0,148.9037,148.9136,148.9037,148.9136,200.0
2025-02-14 13:10:00,150.27,150.27,150.27,150.27,0.0,148.9136,148.9136,148.9136,148.9136,0.0
2025-02-14 13:15:00,150.27,150.27,150.27,150.27,0.0,148.9136,148.9136,148.9136,148.9136,0.0
2025-02-14 13:20:00,150.48,150.48,150.48,150.48,200.0,149.1218,149.1218,149.1218,149.1218,200.0
2025-02-14 13:25:00,150.42,150.42,150.42,150.42,600.0,149.0623,149.0623,149.0623,149.0623,600.0
2025-02-14 13:30:00,150.34,150.34,150.34,150.34,100.0,148.983,148.983,148.983,148.983,100.0
2025-02-14 13:35:00,150.33,150.33,150.13,150.13,300.0,148.9731,148.9731,148.7749,148.7749,300.0
2025-02-14 13:40:00,150.13,150.13,150.13,150.13,0.0,148.7749,148.7749,148.7749,148.7749,0.0
2025-02-14 13:45:00,150.32,150.32,150.32,150.32,100.0,148.9632,148.9632,148.9632,148.9632,100.0
2025-02-14 13:50:00,150.41,150.41,150.41,150.41,100.0,149.0524,149.0524,149.0524,149.0524,100.0
2025-02-14 13:55:00,150.41,150.41,150.41,150.41,0.0,149.0524,149.0524,149.0524,149.0524,0.0
2025-02-14 14:00:00,150.42,150.42,150.42,150.42,100.0,149.0623,149.0623,149.0623,149.0623,100.0
2025-02-14 14:05:00,150.48,150.52,150.48,150.5,407.0,149.1218,149.1614,149.1218,149.1416,407.0
2025-02-14 14:10:00,150.52,150.52,150.52,150.52,200.0,149.1614,149.1614,149.1614,149.1614,200.0
2025-02-14 14:15:00,150.33,150.35,150.33,150.35,400.0,148.9731,148.9929,148.9731,148.9929,400.0
2025-02-14 14:20:00,150.33,150.36,150.33,150.36,200.0,148.9731,149.0028,148.9731,149.0028,200.0
2025-02-14 14:25:00,150.36,150.36,150.36,150.36,0.0,149.0028,149.0028,149.0028,149.0028,0.0
2025-02-14 14:30:00,150.28,150.28,150.28,150.28,100.0,148.9236,148.9236,148.9236,148.9236,100.0
2025-02-14 14:35:00,150.24,150.24,150.24,150.24,100.0,148.8839,148.8839,148.8839,148.8839,100.0
2025-02-14 14:40:00,150.09,150.09,150.09,150.09,100.0,148.7353,148.7353,148.7353,148.7353,100.0
2025-02-14 14:45:00,150.03,150.03,150.03,150.03,100.0,148.6758,148.6758,148.6758,148.6758,100.0
2025-02-14 14:50:00,150.03,150.03,150.03,150.03,0.0,148.6758,148.6758,148.6758,148.6758,0.0
2025-02-14 14:55:00,150.1,150.17,150.1,150.17,300.0,148.7452,148.8145,148.7452,148.8145,300.0
2025-02-14 15:00:00,150.29,150.33,150.29,150.33,200.0,148.9335,148.9731,148.9335,148.9731,200.0
2025-02-14 15:05:00,150.3,150.3,150.3,150.3,100.0,148.9434,148.9434,148.9434,148.9434,100.0
2025-02-14 15:10:00,150.15,150.18,150.15,150.18,400.0,148.7947,148.8245,148.7947,148.8245,400.0
2025-02-14 15:15:00,150.18,150.18,150.18,150.18,0.0,148.8245,148.8245,148.8245,148.8245,0.0
2025-02-14 15:20:00,150.35,150.4,150.34,150.34,1048.0,148.9929,149.0425,148.983,148.983,1048.0
2025-02-14 15:25:00,150.29,150.29,150.14,150.16,400.0,148.9335,148.9335,148.7848,148.8046,400.0
2025-02-14 15:30:00,150.17,150.2,150.17,150.2,200.0,148.8145,148.8443,148.8145,148.8443,200.0
2025-02-14 15:35:00,150.3,150.41,150.3,150.41,300.0,148.9434,149.0524,148.9434,149.0524,300.0
2025-02-14 15:40:00,150.48,150.49,150.42,150.42,847.0,149.1218,149.1317,149.0623,149.0623,847.0
2025-02-14 15:45:00,150.35,150.45,150.3,150.31,1000.0,148.9929,149.092,148.9434,148.9533,1000.0
2025-02-14 15:50:00,150.45,150.45,150.21,150.34,1032.0,149.092,149.092,148.8542,148.983,1032.0
2025-02-14 15:55:00,150.35,150.36,149.97,149.97,2410.0,148.9929,149.0028,148.6164,148.6164,2410.0
2025-02-18 09:30:00,150.39,151.1,150.25,150.47,600.0,149.0326,149.7362,148.8938,149.1118,600.0
2025-02-18 09:35:00,150.47,150.47,150.47,150.47,0.0,149.1118,149.1118,149.1118,149.1118,0.0
2025-02-18 09:40:00,151.17,151.17,151.17,151.17,100.0,149.8055,149.8055,149.8055,149.8055,100.0
2025-02-18 09:45:00,151.44,151.68,151.44,151.68,200.0,150.0731,150.3109,150.0731,150.3109,200.0
2025-02-18 09:50:00,151.73,151.73,151.6,151.6,800.0,150.3605,150.3605,150.2316,150.2316,800.0
2025-02-18 09:55:00,151.86,151.92,151.85,151.91,703.0,150.4893,150.5488,150.4794,150.5388,703.0
2025-02-18 10:00:00,152.22,152.22,151.97,151.97,355.0,150.846,150.846,150.5983,150.5983,355.0
2025-02-18 10:05:00,152.38,152.45,151.99,151.99,892.0,151.0046,151.074,150.6181,150.6181,892.0
2025-02-18 10:10:00,151.94,151.97,151.94,151.97,500.0,150.5686,150.5983,150.5686,150.5983,500.0
2025-02-18 10:15:00,152.1,152.1,151.68,151.68,700.0,150.7271,150.7271,150.3109,150.3109,700.0
2025-02-18 10:20:00,151.74,151.75,151.74,151.75,400.0,150.3704,150.3803,150.3704,150.3803,400.0
2025-02-18 10:25:00,151.78,151.85,151.78,151.85,450.0,150.41,150.4794,150.41,150.4794,450.0
2025-02-18 10:30:00,151.85,151.85,151.85,151.85,0.0,150.4794,150.4794,150.4794,150.4794,0.0
2025-02-18 10:35:00,152.04,152.04,152.04,152.04,100.0,150.6677,150.6677,150.6677,150.6677,100.0
2025-02-18 10:40:00,152.05,152.17,151.98,152.17,639.0,150.6776,150.7965,150.6082,150.7965,639.0
2025-02-18 10:45:00,152.17,152.17,152.17,152.17,0.0,150.7965,150.7965,150.7965,150.7965,0.0
2025-02-18 10:50:00,152.48,152.6,152.48,152.6,513.0,151.1037,151.2226,151.1037,151.2226,513.0
2025-02-18 10:55:00,152.58,152.59,152.58,152.59,384.0,151.2028,151.2127,151.2028,151.2127,384.0
2025-02-18 11:00:00,152.53,152.59,152.53,152.59,400.0,151.1532,151.2127,151.1532,151.2127,400.0
2025-02-18 11:05:00,152.33,152.34,152.33,152.34,500.0,150.9551,150.965,150.9551,150.965,500.0
2025-02-18 11:10:00,152.45,152.45,152.24,152.25,572.0,151.074,151.074,150.8659,150.8758,572.0
2025-02-18 11:15:00,152.25,152.25,152.25,152.25,0.0,150.8758,150.8758,150.8758,150.8758,0.0
2025-02-18 11:20:00,151.58,151.58,151.55,151.55,500.0,150.2118,150.2118,150.1821,150.1821,500.0
2025-02-18 11:25:00,151.46,151.46,151.42,151.42,200.0,150.0929,150.0929,150.0533,150.0533,200.0
2025-02-18 11:30:00,151.01,151.01,150.81,150.81,326.0,149.647,149.647,149.4488,149.4488,326.0
2025-02-18 11:35:00,150.54,150.56,150.54,150.55,500.0,149.1812,149.201,149.1812,149.1911,500.0
2025-02-18 11:40:00,150.46,150.74,150.46,150.74,500.0,149.1019,149.3794,149.1019,149.3794,500.0
2025-02-18 11:45:00,150.81,150.81,150.74,150.74,300.0,149.4488,149.4488,149.3794,149.3794,300.0
2025-02-18 11:50:00,150.74,150.74,150.74,150.74,0.0,149.3794,149.3794,149.3794,149.3794,0.0
2025-02-18 11:55:00,150.7,150.7,150.69,150.69,200.0,149.3398,149.3398,149.3299,149.3299,200.0
2025-02-18 12:00:00,150.49,150.49,150.18,150.33,2510.0,149.1317,149.1317,148.8245,148.9731,2510.0
2025-02-18 12:05:00,150.31,150.31,150.31,150.31,100.0,148.9533,148.9533,148.9533,148.9533,100.0
2025-02-18 12:10:00,150.31,150.31,150.31,150.31,0.0,148.9533,148.9533,148.9533,148.9533,0.0
2025-02-18 12:15:00,150.31,150.31,150.31,150.31,0.0,148.9533,148.9533,148.9533,148.9533,0.0
2025-02-18 12:20:00,150.31,150.31,150.31,150.31,0.0,148.9533,148.9533,148.9533,148.9533,0.0
2025-02-18 12:25:00,150.15,150.15,150.15,150.15,300.0,148.7947,148.7947,148.7947,148.7947,300.0
2025-02-18 12:30:00,150.16,150.34,150.16,150.34,1126.0,148.8046,148.983,148.8046,148.983,1126.0
2025-02-18 12:35:00,150.32,150.32,150.32,150.32,100.0,148.9632,148.9632,148.9632,148.9632,100.0
2025-02-18 12:40:00,150.11,150.21,150.11,150.21,410.0,148.7551,148.8542,148.7551,148.8542,410.0
2025-02-18 12:45:00,150.3,150.3,150.3,150.3,100.0,148.9434,148.9434,148.9434,148.9434,100.0
2025-02-18 12:50:00,150.3,150.3,150.3,150.3,0.0,148.9434,148.9434,148.9434,148.9434,0.0
2025-02-18 12:55:00,150.12,150.14,150.09,150.09,300.0,148.765,148.7848,148.7353,148.7353,300.0
2025-02-18 13:00:00,150.14,150.28,150.14,150.23,934.0,148.7848,148.9236,148.7848,148.874,934.0
2025-02-18 13:05:00,150.11,150.11,150.08,150.08,200.0,148.7551,148.7551,148.7254,148.7254,200.0
2025-02-18 13:10:00,150.26,150.26,150.26,150.26,110.0,148.9037,148.9037,148.9037,148.9037,110.0
2025-02-18 13:15:00,150.21,150.21,150.21,150.21,160.0,148.8542,148.8542,148.8542,148.8542,160.0
2025-02-18 13:20:00,150.32,150.32,150.32,150.32,110.0,148.9632,148.9632,148.9632,148.9632,110.0
2025-02-18 13:25:00,150.37,150.41,150.37,150.41,620.0,149.0127,149.0524,149.0127,149.0524,620.0
2025-02-18 13:30:00,150.43,150.48,150.43,150.48,364.0,149.0722,149.1218,149.0722,149.1218,364.0
2025-02-18 13:35:00,150.52,150.52,150.52,150.52,100.0,149.1614,149.1614,149.1614,149.1614,100.0
2025-02-18 13:40:00,150.52,150.52,150.52,150.52,0.0,149.1614,149.1614,149.1614,149.1614,0.0
2025-02-18 13:45:00,150.52,150.52,150.52,150.52,100.0,149.1614,149.1614,149.1614,149.1614,100.0
2025-02-18 13:50:00,150.52,150.52,150.52,150.52,0.0,149.1614,149.1614,149.1614,149.1614,0.0
2025-02-18 13:55:00,150.52,150.52,150.52,150.52,0.0,149.1614,149.1614,149.1614,149.1614,0.0
2025-02-18 14:00:00,150.52,150.52,150.52,150.52,0.0,149.1614,149.1614,149.1614,149.1614,0.0
2025-02-18 14:05:00,150.55,150.55,150.41,150.41,593.0,149.1911,149.1911,149.0524,149.0524,593.0
2025-02-18 14:10:00,150.41,150.41,150.41,150.41,0.0,149.0524,149.0524,149.0524,149.0524,0.0
2025-02-18 14:15:00,150.41,150.41,150.41,150.41,0.0,149.0524,149.0524,149.0524,149.0524,0.0
2025-02-18 14:20:00,150.5,150.79,150.5,150.79,612.0,149.1416,149.429,149.1416,149.429,612.0
2025-02-18 14:25:00,150.75,150.75,150.71,150.71,300.0,149.3893,149.3893,149.3497,149.3497,300.0
2025-02-18 14:30:00,150.64,150.83,150.63,150.83,770.0,149.2803,149.4686,149.2704,149.4686,770.0
2025-02-18 14:35:00,150.75,150.75,150.75,150.75,130.0,149.3893,149.3893,149.3893,149.3893,130.0
2025-02-18 14:40:00,150.86,150.86,150.86,150.86,100.0,149.4983,149.4983,149.4983,149.4983,100.0
2025-02-18 14:45:00,150.92,151.0,150.92,151.0,1256.0,149.5578,149.6371,149.5578,149.6371,1256.0
2025-02-18 14:50:00,151.02,151.02,151.02,151.02,100.0,149.6569,149.6569,149.6569,149.6569,100.0
2025-02-18 14:55:00,150.94,150.96,150.94,150.96,201.0,149.5776,149.5974,149.5776,149.5974,201.0
2025-02-18 15:00:00,150.97,151.01,150.91,150.91,611.0,149.6073,149.647,149.5479,149.5479,611.0
2025-02-18 15:05:00,150.91,150.91,150.91,150.91,0.0,149.5479,149.5479,149.5479,149.5479,0.0
2025-02-18 15:10:00,150.91,150.91,150.91,150.91,0.0,149.5479,149.5479,149.5479,149.5479,0.0
2025-02-18 15:15:00,150.9,150.95,150.9,150.95,302.0,149.538,149.5875,149.538,149.5875,302.0
2025-02-18 15:20:00,150.73,150.73,150.56,150.56,400.0,149.3695,149.3695,149.201,149.201,400.0
2025-02-18 15:25:00,150.39,150.39,150.16,150.16,1122.0,149.0326,149.0326,148.8046,148.8046,1122.0
2025-02-18 15:30:00,150.2,150.22,150.12,150.17,1988.0,148.8443,148.8641,148.765,148.8145,1988.0
2025-02-18 15:35:00,150.21,150.51,150.2,150.41,610.0,148.8542,149.1515,148.8443,149.0524,610.0
2025-02-18 15:40:00,150.28,150.28,150.22,150.22,200.0,148.9236,148.9236,148.8641,148.8641,200.0
2025-02-18 15:45:00,150.31,150.41,150.31,150.41,1188.0,148.9533,149.0524,148.9533,149.0524,1188.0
2025-02-18 15:50:00,150.51,150.72,150.42,150.43,2489.0,149.1515,149.3596,149.0623,149.0722,2489.0
2025-02-18 15:55:00,150.46,150.8,150.45,150.77,8321.0,149.1019,149.4389,149.092,149.4091,8321.0
2025-02-19 09:30:00,150.57,150.57,150.1,150.18,400.0,149.2109,149.2109,148.7452,148.8245,400.0
2025-02-19 09:35:00,150.01,150.01,150.01,150.01,100.0,148.656,148.656,148.656,148.656,100.0
2025-02-19 09:40:00,150.01,150.01,150.01,150.01,100.0,148.656,148.656,148.656,148.656,100.0
2025-02-19 09:45:00,149.87,149.97,149.87,149.96,400.0,148.5173,148.6164,148.5173,148.6064,400.0
2025-02-19 09:50:00,149.91,149.91,149.91,149.91,100.0,148.5569,148.5569,148.5569,148.5569,100.0
2025-02-19 09:55:00,149.94,150.04,149.94,150.04,547.0,148.5866,148.6857,148.5866,148.6857,547.0
2025-02-19 10:00:00,150.18,150.2,150.18,150.2,300.0,148.8245,148.8443,148.8245,148.8443,300.0
2025-02-19 10:05:00,150.05,150.24,150.04,150.24,700.0,148.6956,148.8839,148.6857,148.8839,700.0
2025-02-19 10:10:00,150.26,150.31,150.26,150.31,317.0,148.9037,148.9533,148.9037,148.9533,317.0
2025-02-19 10:15:00,150.16,150.42,150.16,150.4,900.0,148.8046,149.0623,148.8046,149.0425,900.0
2025-02-19 10:20:00,150.28,150.28,150.12,150.12,500.0,148.9236,148.9236,148.765,148.765,500.0
2025-02-19 10:25:00,150.12,150.12,150.12,150.12,0.0,148.765,148.765,148.765,148.765,0.0
2025-02-19 10:30:00,149.71,149.8,149.71,149.8,907.0,148.3587,148.4479,148.3587,148.4479,907.0
2025-02-19 10:35:00,149.8,149.8,149.8,149.8,0.0,148.4479,148.4479,148.4479,148.4479,0.0
2025-02-19 10:40:00,149.77,149.9,149.77,149.9,400.0,148.4182,148.547,148.4182,148.547,400.0
2025-02-19 10:45:00,149.9,149.9,149.9,149.9,0.0,148.547,148.547,148.547,148.547,0.0
2025-02-19 10:50:00,149.9,149.9,149.9,149.9,0.0,148.547,148.547,148.547,148.547,0.0
2025-02-19 10:55:00,150.16,150.16,150.16,150.16,200.0,148.8046,148.8046,148.8046,148.8046,200.0
2025-02-19 11:00:00,150.16,150.16,150.16,150.16,0.0,148.8046,148.8046,148.8046,148.8046,0.0
2025-02-19 11:05:00,149.92,149.92,149.92,149.92,100.0,148.5668,148.5668,148.5668,148.5668,100.0
2025-02-19 11:10:00,149.72,149.72,149.72,149.72,100.0,148.3686,148.3686,148.3686,148.3686,100.0
2025-02-19 11:15:00,149.75,149.75,149.75,149.75,100.0,148.3983,148.3983,148.3983,148.3983,100.0
2025-02-19 11:20:00,149.87,149.87,149.79,149.79,200.0,148.5173,148.5173,148.438,148.438,200.0
2025-02-19 11:25:00,149.82,149.83,149.8,149.8,536.0,148.4677,148.4776,148.4479,148.4479,536.0
2025-02-19 11:30:00,149.8,149.8,149.8,149.8,0.0,148.4479,148.4479,148.4479,148.4479,0.0
2025-02-19 11:35:00,149.73,149.73,149.73,149.73,100.0,148.3785,148.3785,148.3785,148.3785,100.0
2025-02-19 11:40:00,149.74,149.74,149.74,149.74,100.0,148.3884,148.3884,148.3884,148.3884,100.0
2025-02-19 11:45:00,149.77,149.77,149.77,149.77,109.0,148.4182,148.4182,148.4182,148.4182,109.0
2025-02-19 11:50:00,149.89,149.89,149.78,149.8,578.0,148.5371,148.5371,148.4281,148.4479,578.0
2025-02-19 11:55:00,149.86,149.86,149.86,149.86,200.0,148.5073,148.5073,148.5073,148.5073,200.0
2025-02-19 12:00:00,149.76,149.88,149.76,149.88,553.0,148.4082,148.5272,148.4082,148.5272,553.0
2025-02-19 12:05:00,149.82,149.83,149.82,149.83,373.0,148.4677,148.4776,148.4677,148.4776,373.0
2025-02-19 12:10:00,149.8,149.8,149.8,149.8,100.0,148.4479,148.4479,148.4479,148.4479,100.0
2025-02-19 12:15:00,149.86,149.86,149.86,149.86,100.0,148.5073,148.5073,148.5073,148.5073,100.0
2025-02-19 12:20:00,149.77,149.77,149.56,149.56,400.0,148.4182,148.4182,148.2101,148.2101,400.0
2025-02-19 12:25:00,149.54,149.57,149.44,149.44,700.0,148.1902,148.22,148.0911,148.0911,700.0
2025-02-19 12:30:00,149.52,149.56,149.52,149.56,600.0,148.1704,148.2101,148.1704,148.2101,600.0
2025-02-19 12:35:00,149.7,149.72,149.68,149.72,400.0,148.3488,148.3686,148.329,148.3686,400.0
2025-02-19 12:40:00,149.72,149.72,149.72,149.72,0.0,148.3686,148.3686,148.3686,148.3686,0.0
2025-02-19 12:45:00,149.76,149.8,149.76,149.8,300.0,148.4082,148.4479,148.4082,148.4479,300.0
2025-02-19 12:50:00,149.8,149.8,149.8,149.8,0.0,148.4479,148.4479,148.4479,148.4479,0.0
2025-02-19 12:55:00,149.73,149.77,149.73,149.77,399.0,148.3785,148.4182,148.3785,148.4182,399.0
2025-02-19 13:00:00,149.74,149.78,149.68,149.71,1009.0,148.3884,148.4281,148.329,148.3587,1009.0
2025-02-19 13:05:00,149.73,149.73,149.73,149.73,100.0,148.3785,148.3785,148.3785,148.3785,100.0
2025-02-19 13:10:00,149.65,149.77,149.65,149.77,300.0,148.2992,148.4182,148.2992,148.4182,300.0
2025-02-19 13:15:00,149.77,149.77,149.77,149.77,0.0,148.4182,148.4182,148.4182,148.4182,0.0
2025-02-19 13:20:00,149.89,149.89,149.89,149.89,100.0,148.5371,148.5371,148.5371,148.5371,100.0
2025-02-19 13:25:00,149.93,149.93,149.93,149.93,200.0,148.5767,148.5767,148.5767,148.5767,200.0
2025-02-19 13:30:00,149.98,150.04,149.98,150.04,400.0,148.6263,148.6857,148.6263,148.6857,400.0
2025-02-19 13:35:00,149.92,149.92,149.92,149.92,100.0,148.5668,148.5668,148.5668,148.5668,100.0
2025-02-19 13:40:00,149.78,149.79,149.78,149.79,774.0,148.4281,148.438,148.4281,148.438,774.0
2025-02-19 13:45:00,149.9,149.9,149.9,149.9,585.0,148.547,148.547,148.547,148.547,585.0
2025-02-19 13:50:00,149.93,149.93,149.93,149.93,100.0,148.5767,148.5767,148.5767,148.5767,100.0
2025-02-19 13:55:00,149.93,149.95,149.9,149.91,1000.0,148.5767,148.5965,148.547,148.5569,1000.0
2025-02-19 14:00:00,149.91,149.91,149.78,149.86,1400.0,148.5569,148.5569,148.4281,148.5073,1400.0
2025-02-19 14:05:00,149.86,149.86,149.86,149.86,100.0,148.5073,148.5073,148.5073,148.5073,100.0
2025-02-19 14:10:00,149.91,149.91,149.85,149.89,678.0,148.5569,148.5569,148.4974,148.5371,678.0
2025-02-19 14:15:00,149.96,149.99,149.94,149.99,368.0,148.6064,148.6362,148.5866,148.6362,368.0
2025-02-19 14:20:00,149.97,149.97,149.92,149.92,300.0,148.6164,148.6164,148.5668,148.5668,300.0
2025-02-19 14:25:00,149.98,149.98,149.98,149.98,319.0,148.6263,148.6263,148.6263,148.6263,319.0
2025-02-19 14:30:00,149.92,149.93,149.92,149.93,300.0,148.5668,148.5767,148.5668,148.5767,300.0
2025-02-19 14:35:00,149.69,149.69,149.68,149.68,200.0,148.3389,148.3389,148.329,148.329,200.0
2025-02-19 14:40:00,149.54,149.55,149.47,149.47,300.0,148.1902,148.2001,148.1209,148.1209,300.0
2025-02-19 14:45:00,149.48,149.48,149.39,149.43,1506.0,148.1308,148.1308,148.0416,148.0812,1506.0
2025-02-19 14:50:00,149.39,149.49,149.39,149.49,800.0,148.0416,148.1407,148.0416,148.1407,800.0
2025-02-19 14:55:00,149.46,149.46,149.46,149.46,100.0,148.111,148.111,148.111,148.111,100.0
2025-02-19 15:00:00,149.45,149.46,149.36,149.38,1027.0,148.101,148.111,148.0119,148.0317,1027.0
2025-02-19 15:05:00,149.35,149.41,149.31,149.33,1536.0,148.002,148.0614,147.9623,147.9821,1536.0
2025-02-19 15:10:00,149.36,149.43,149.36,149.43,886.0,148.0119,148.0812,148.0119,148.0812,886.0
2025-02-19 15:15:00,149.41,149.54,149.41,149.54,1168.0,148.0614,148.1902,148.0614,148.1902,1168.0
2025-02-19 15:20:00,149.53,149.67,149.53,149.67,200.0,148.1803,148.3191,148.1803,148.3191,200.0
2025-02-19 15:25:00,149.9,149.91,149.77,149.77,1000.0,148.547,148.5569,148.4182,148.4182,1000.0
2025-02-19 15:30:00,149.8,150.14,149.8,150.13,1277.0,148.4479,148.7848,148.4479,148.7749,1277.0
2025-02-19 15:35:00,150.34,150.41,150.25,150.38,2348.0,148.983,149.0524,148.8938,149.0227,2348.0
2025-02-19 15:40:00,150.12,150.21,150.12,150.14,439.0,148.765,148.8542,148.765,148.7848,439.0
2025-02-19 15:45:00,150.16,150.29,150.11,150.13,832.0,148.8046,148.9335,148.7551,148.7749,832.0
2025-02-19 15:50:00,150.17,150.25,149.62,149.63,2721.0,148.8145,148.8938,148.2695,148.2794,2721.0
2025-02-19 15:55:00,149.65,149.81,149.59,149.69,4965.0,148.2992,148.4578,148.2398,148.3389,4965.0
2025-02-20 09:30:00,149.51,149.51,149.51,149.51,176.0,148.1605,148.1605,148.1605,148.1605,176.0
2025-02-20 09:35:00,149.81,149.81,149.81,149.81,100.0,148.4578,148.4578,148.4578,148.4578,100.0
2025-02-20 09:40:00,149.53,149.53,149.53,149.53,200.0,148.1803,148.1803,148.1803,148.1803,200.0
2025-02-20 09:45:00,149.57,149.57,149.57,149.57,200.0,148.22,148.22,148.22,148.22,200.0
2025-02-20 09:50:00,149.71,149.71,149.71,149.71,100.0,148.3587,148.3587,148.3587,148.3587,100.0
2025-02-20 09:55:00,149.9,149.9,149.55,149.55,200.0,148.547,148.547,148.2001,148.2001,200.0
2025-02-20 10:00:00,149.29,149.29,149.29,149.29,100.0,147.9425,147.9425,147.9425,147.9425,100.0
2025-02-20 10:05:00,149.26,149.26,149.26,149.26,100.0,147.9128,147.9128,147.9128,147.9128,100.0
2025-02-20 10:10:00,149.46,149.7,149.46,149.7,800.0,148.111,148.3488,148.111,148.3488,800.0
2025-02-20 10:15:00,149.57,149.57,149.5,149.5,200.0,148.22,148.22,148.1506,148.1506,200.0
2025-02-20 10:20:00,149.51,149.53,149.51,149.53,200.0,148.1605,148.1803,148.1605,148.1803,200.0
2025-02-20 10:25:00,149.38,149.38,149.38,149.38,203.0,148.0317,148.0317,148.0317,148.0317,203.0
2025-02-20 10:30:00,149.39,149.39,149.39,149.39,100.0,148.0416,148.0416,148.0416,148.0416,100.0
2025-02-20 10:35:00,149.4,149.4,149.35,149.35,488.0,148.0515,148.0515,148.002,148.002,488.0
2025-02-20 10:40:00,149.75,149.75,149.73,149.74,400.0,148.3983,148.3983,148.3785,148.3884,400.0
2025-02-20 10:45:00,149.78,149.78,149.78,149.78,100.0,148.4281,148.4281,148.4281,148.4281,100.0
2025-02-20 10:50:00,149.89,149.89,149.89,149.89,100.0,148.5371,148.5371,148.5371,148.5371,100.0
2025-02-20 10:55:00,149.75,149.75,149.75,149.75,300.0,148.3983,148.3983,148.3983,148.3983,300.0
2025-02-20 11:00:00,149.88,149.88,149.84,149.84,300.0,148.5272,148.5272,148.4875,148.4875,300.0
2025-02-20 11:05:00,149.68,149.97,149.68,149.97,200.0,148.329,148.6164,148.329,148.6164,200.0
2025-02-20 11:10:00,149.97,149.97,149.97,149.97,0.0,148.6164,148.6164,148.6164,148.6164,0.0
2025-02-20 11:15:00,149.97,149.97,149.97,149.97,0.0,148.6164,148.6164,148.6164,148.6164,0.0
2025-02-20 11:20:00,149.96,150.03,149.96,149.99,700.0,148.6064,148.6758,148.6064,148.6362,700.0
2025-02-20 11:25:00,149.93,149.93,149.88,149.88,500.0,148.5767,148.5767,148.5272,148.5272,500.0
2025-02-20 11:30:00,149.91,149.91,149.85,149.85,500.0,148.5569,148.5569,148.4974,148.4974,500.0
2025-02-20 11:35:00,149.93,149.93,149.91,149.91,463.0,148.5767,148.5767,148.5569,148.5569,463.0
2025-02-20 11:40:00,149.99,150.08,149.78,149.78,400.0,148.6362,148.7254,148.4281,148.4281,400.0
2025-02-20 11:45:00,149.7,149.7,149.7,149.7,100.0,148.3488,148.3488,148.3488,148.3488,100.0
2025-02-20 11:50:00,149.48,149.48,149.39,149.39,350.0,148.1308,148.1308,148.0416,148.0416,350.0
2025-02-20 11:55:00,149.38,149.38,149.29,149.29,200.0,148.0317,148.0317,147.9425,147.9425,200.0
2025-02-20 12:00:00,149.29,149.29,149.29,149.29,0.0,147.9425,147.9425,147.9425,147.9425,0.0
2025-02-20 12:05:00,149.27,149.27,149.27,149.27,154.0,147.9227,147.9227,147.9227,147.9227,154.0
2025-02-20 12:10:00,149.38,149.47,149.38,149.47,300.0,148.0317,148.1209,148.0317,148.1209,300.0
2025-02-20 12:15:00,149.47,149.47,149.47,149.47,0.0,148.1209,148.1209,148.1209,148.1209,0.0
2025-02-20 12:20:00,149.5,149.5,149.47,149.47,200.0,148.1506,148.1506,148.1209,148.1209,200.0
2025-02-20 12:25:00,149.47,149.47,149.47,149.47,0.0,148.1209,148.1209,148.1209,148.1209,0.0
2025-02-20 12:30:00,149.47,149.47,149.47,149.47,0.0,148.1209,148.1209,148.1209,148.1209,0.0
2025-02-20 12:35:00,149.35,149.35,149.25,149.25,300.0,148.002,148.002,147.9029,147.9029,300.0
2025-02-20 12:40:00,149.19,149.23,149.19,149.23,200.0,147.8434,147.883,147.8434,147.883,200.0
2025-02-20 12:45:00,149.23,149.23,149.23,149.23,100.0,147.883,147.883,147.883,147.883,100.0
2025-02-20 12:50:00,149.23,149.23,149.23,149.23,0.0,147.883,147.883,147.883,147.883,0.0
2025-02-20 12:55:00,149.22,149.22,149.01,149.01,400.0,147.8731,147.8731,147.665,147.665,400.0
2025-02-20 13:00:00,148.88,148.88,148.86,148.86,389.0,147.5362,147.5362,147.5164,147.5164,389.0
2025-02-20 13:05:00,148.82,148.85,148.82,148.85,200.0,147.4767,147.5065,147.4767,147.5065,200.0
2025-02-20 13:10:00,148.85,148.85,148.85,148.85,0.0,147.5065,147.5065,147.5065,147.5065,0.0
2025-02-20 13:15:00,148.99,148.99,148.99,148.99,100.0,147.6452,147.6452,147.6452,147.6452,100.0
2025-02-20 13:20:00,148.99,148.99,148.99,148.99,0.0,147.6452,147.6452,147.6452,147.6452,0.0
2025-02-20 13:25:00,149.06,149.06,149.06,149.06,100.0,147.7146,147.7146,147.7146,147.7146,100.0
2025-02-20 13:30:00,148.95,148.99,148.95,148.99,200.0,147.6056,147.6452,147.6056,147.6452,200.0
2025-02-20 13:35:00,149.09,149.09,149.09,149.09,100.0,147.7443,147.7443,147.7443,147.7443,100.0
2025-02-20 13:40:00,149.42,149.59,149.42,149.59,300.0,148.0713,148.2398,148.0713,148.2398,300.0
2025-02-20 13:45:00,149.74,149.77,149.74,149.77,319.0,148.3884,148.4182,148.3884,148.4182,319.0
2025-02-20 13:50:00,149.65,149.65,149.65,149.65,200.0,148.2992,148.2992,148.2992,148.2992,200.0
2025-02-20 13:55:00,149.65,149.65,149.65,149.65,0.0,148.2992,148.2992,148.2992,148.2992,0.0
2025-02-20 14:00:00,149.65,149.65,149.65,149.65,0.0,148.2992,148.2992,148.2992,148.2992,0.0
2025-02-20 14:05:00,149.92,149.97,149.92,149.97,400.0,148.5668,148.6164,148.5668,148.6164,400.0
2025-02-20 14:10:00,149.97,149.97,149.95,149.95,200.0,148.6164,148.6164,148.5965,148.5965,200.0
2025-02-20 14:15:00,149.95,149.96,149.95,149.96,200.0,148.5965,148.6064,148.5965,148.6064,200.0
2025-02-20 14:20:00,149.94,149.94,149.89,149.89,300.0,148.5866,148.5866,148.5371,148.5371,300.0
2025-02-20 14:25:00,149.92,149.92,149.92,149.92,100.0,148.5668,148.5668,148.5668,148.5668,100.0
2025-02-20 14:30:00,149.95,149.96,149.92,149.96,700.0,148.5965,148.6064,148.5668,148.6064,700.0
2025-02-20 14:35:00,150.05,150.05,150.0,150.04,921.0,148.6956,148.6956,148.6461,148.6857,921.0
2025-02-20 14:40:00,150.08,150.21,150.08,150.21,1002.0,148.7254,148.8542,148.7254,148.8542,1002.0
2025-02-20 14:45:00,150.25,150.31,150.23,150.31,500.0,148.8938,148.9533,148.874,148.9533,500.0
2025-02-20 14:50:00,150.44,150.52,150.44,150.52,200.0,149.0821,149.1614,149.0821,149.1614,200.0
2025-02-20 14:55:00,150.51,150.65,150.51,150.59,700.0,149.1515,149.2902,149.1515,149.2308,700.0
2025-02-20 15:00:00,150.51,150.58,150.51,150.58,300.0,149.1515,149.2208,149.1515,149.2208,300.0
2025-02-20 15:05:00,150.57,150.61,150.57,150.61,300.0,149.2109,149.2506,149.2109,149.2506,300.0
2025-02-20 15:10:00,150.61,150.67,150.57,150.57,1500.0,149.2506,149.31,149.2109,149.2109,1500.0
2025-02-20 15:15:00,150.71,150.91,150.71,150.85,500.0,149.3497,149.5479,149.3497,149.4884,500.0
2025-02-20 15:20:00,150.93,151.03,150.93,151.01,600.0,149.5677,149.6668,149.5677,149.647,600.0
2025-02-20 15:25:00,151.0,151.0,150.67,150.67,800.0,149.6371,149.6371,149.31,149.31,800.0
2025-02-20 15:30:00,150.71,150.71,150.48,150.48,700.0,149.3497,149.3497,149.1218,149.1218,700.0
2025-02-20 15:35:00,150.42,150.42,150.34,150.34,700.0,149.0623,149.0623,148.983,148.983,700.0
2025-02-20 15:40:00,150.39,150.47,150.3,150.47,1300.0,149.0326,149.1118,148.9434,149.1118,1300.0
2025-02-20 15:45:00,150.42,150.72,150.42,150.55,2463.0,149.0623,149.3596,149.0623,149.1911,2463.0
2025-02-20 15:50:00,150.56,150.56,150.01,150.01,8506.0,149.201,149.201,148.656,148.656,8506.0
2025-02-20 15:55:00,150.02,150.43,150.0,150.34,8016.0,148.6659,149.0722,148.6461,148.983,8016.0
2025-02-21 09:30:00,150.32,150.32,150.29,150.29,338.0,148.9632,148.9632,148.9335,148.9335,338.0
2025-02-21 09:35:00,150.56,150.6,150.56,150.6,300.0,149.201,149.2407,149.201,149.2407,300.0
2025-02-21 09:40:00,150.6,150.6,150.6,150.6,0.0,149.2407,149.2407,149.2407,149.2407,0.0
2025-02-21 09:45:00,150.83,150.83,150.83,150.83,100.0,149.4686,149.4686,149.4686,149.4686,100.0
2025-02-21 09:50:00,150.83,150.83,150.83,150.83,0.0,149.4686,149.4686,149.4686,149.4686,0.0
2025-02-21 09:55:00,150.83,150.83,150.83,150.83,0.0,149.4686,149.4686,149.4686,149.4686,0.0
2025-02-21 10:00:00,150.83,150.83,150.83,150.83,0.0,149.4686,149.4686,149.4686,149.4686,0.0
2025-02-21 10:05:00,150.83,150.83,150.83,150.83,0.0,149.4686,149.4686,149.4686,149.4686,0.0
2025-02-21 10:10:00,150.33,150.33,150.33,150.33,100.0,148.9731,148.9731,148.9731,148.9731,100.0
2025-02-21 10:15:00,150.33,150.33,150.33,150.33,0.0,148.9731,148.9731,148.9731,148.9731,0.0
2025-02-21 10:20:00,149.61,149.62,149.61,149.62,300.0,148.2596,148.2695,148.2596,148.2695,300.0
2025-02-21 10:25:00,149.52,149.52,149.51,149.51,262.0,148.1704,148.1704,148.1605,148.1605,262.0
2025-02-21 10:30:00,149.48,149.51,149.48,149.51,200.0,148.1308,148.1605,148.1308,148.1605,200.0
2025-02-21 10:35:00,149.51,149.51,149.51,149.51,0.0,148.1605,148.1605,148.1605,148.1605,0.0
2025-02-21 10:40:00,149.42,149.42,149.42,149.42,100.0,148.0713,148.0713,148.0713,148.0713,100.0
2025-02-21 10:45:00,149.42,149.42,149.42,149.42,0.0,148.0713,148.0713,148.0713,148.0713,0.0
2025-02-21 10:50:00,149.09,149.22,149.0,149.18,1104.0,147.7443,147.8731,147.6551,147.8335,1104.0
2025-02-21 10:55:00,149.18,149.18,149.18,149.18,0.0,147.8335,147.8335,147.8335,147.8335,0.0
2025-02-21 11:00:00,149.17,149.37,149.17,149.37,400.0,147.8236,148.0218,147.8236,148.0218,400.0
2025-02-21 11:05:00,149.42,149.62,149.42,149.62,200.0,148.0713,148.2695,148.0713,148.2695,200.0
2025-02-21 11:10:00,149.42,149.51,149.42,149.51,200.0,148.0713,148.1605,148.0713,148.1605,200.0
2025-02-21 11:15:00,149.59,149.66,149.59,149.64,400.0,148.2398,148.3092,148.2398,148.2893,400.0
2025-02-21 11:20:00,149.64,149.64,149.64,149.64,0.0,148.2893,148.2893,148.2893,148.2893,0.0
2025-02-21 11:25:00,149.64,149.64,149.64,149.64,0.0,148.2893,148.2893,148.2893,148.2893,0.0
2025-02-21 11:30:00,149.58,149.7,149.56,149.56,400.0,148.2299,148.3488,148.2101,148.2101,400.0
2025-02-21 11:35:00,149.71,149.72,149.69,149.72,300.0,148.3587,148.3686,148.3389,148.3686,300.0
2025-02-21 11:40:00,149.65,149.69,149.65,149.69,300.0,148.2992,148.3389,148.2992,148.3389,300.0
2025-02-21 11:45:00,149.64,149.66,149.56,149.56,998.0,148.2893,148.3092,148.2101,148.2101,998.0
2025-02-21 11:50:00,149.56,149.56,149.56,149.56,0.0,148.2101,148.2101,148.2101,148.2101,0.0
2025-02-21 11:55:00,149.4,149.49,149.4,149.49,200.0,148.0515,148.1407,148.0515,148.1407,200.0
2025-02-21 12:00:00,149.49,149.49,149.49,149.49,0.0,148.1407,148.1407,148.1407,148.1407,0.0
2025-02-21 12:05:00,149.68,149.68,149.68,149.68,100.0,148.329,148.329,148.329,148.329,100.0
2025-02-21 12:10:00,149.61,149.67,149.61,149.67,283.0,148.2596,148.3191,148.2596,148.3191,283.0
2025-02-21 12:15:00,149.67,149.67,149.67,149.67,0.0,148.3191,148.3191,148.3191,148.3191,0.0
2025-02-21 12:20:00,149.67,149.67,149.67,149.67,0.0,148.3191,148.3191,148.3191,148.3191,0.0
2025-02-21 12:25:00,149.58,149.58,149.58,149.58,100.0,148.2299,148.2299,148.2299,148.2299,100.0
2025-02-21 12:30:00,149.51,149.54,149.51,149.54,309.0,148.1605,148.1902,148.1605,148.1902,309.0
2025-02-21 12:35:00,149.57,149.57,149.52,149.52,200.0,148.22,148.22,148.1704,148.1704,200.0
2025-02-21 12:40:00,149.54,149.54,149.54,149.54,100.0,148.1902,148.1902,148.1902,148.1902,100.0
2025-02-21 12:45:00,149.54,149.54,149.54,149.54,0.0,148.1902,148.1902,148.1902,148.1902,0.0
2025-02-21 12:50:00,149.4,149.4,149.4,149.4,200.0,148.0515,148.0515,148.0515,148.0515,200.0
2025-02-21 12:55:00,149.14,149.14,149.14,149.14,200.0,147.7938,147.7938,147.7938,147.7938,200.0
2025-02-21 13:00:00,149.23,149.28,149.23,149.28,300.0,147.883,147.9326,147.883,147.9326,300.0
2025-02-21 13:05:00,149.27,149.28,149.21,149.25,800.0,147.9227,147.9326,147.8632,147.9029,800.0
2025-02-21 13:10:00,149.21,149.21,149.18,149.18,200.0,147.8632,147.8632,147.8335,147.8335,200.0
2025-02-21 13:15:00,149.17,149.17,149.06,149.06,200.0,147.8236,147.8236,147.7146,147.7146,200.0
2025-02-21 13:20:00,148.89,148.89,148.89,148.89,100.0,147.5461,147.5461,147.5461,147.5461,100.0
2025-02-21 13:25:00,148.91,148.91,148.8,148.8,700.0,147.5659,147.5659,147.4569,147.4569,700.0
2025-02-21 13:30:00,148.54,148.54,148.48,148.48,300.0,147.1993,147.1993,147.1398,147.1398,300.0
2025-02-21 13:35:00,148.56,148.66,148.56,148.66,600.0,147.2191,147.3182,147.2191,147.3182,600.0
2025-02-21 13:40:00,148.54,148.54,148.48,148.48,200.0,147.1993,147.1993,147.1398,147.1398,200.0
2025-02-21 13:45:00,148.38,148.38,148.29,148.29,915.0,147.0407,147.0407,146.9515,146.9515,915.0
2025-02-21 13:50:00,148.31,148.31,148.22,148.24,407.0,146.9713,146.9713,146.8821,146.902,407.0
2025-02-21 13:55:00,148.18,148.25,148.18,148.25,400.0,146.8425,146.9119,146.8425,146.9119,400.0
2025-02-21 14:00:00,148.23,148.23,148.19,148.19,200.0,146.8921,146.8921,146.8524,146.8524,200.0
2025-02-21 14:05:00,148.2,148.25,148.2,148.25,200.0,146.8623,146.9119,146.8623,146.9119,200.0
2025-02-21 14:10:00,148.32,148.46,148.32,148.46,200.0,146.9812,147.12,146.9812,147.12,200.0
2025-02-21 14:15:00,148.46,148.46,148.14,148.14,400.0,147.12,147.12,146.8029,146.8029,400.0
2025-02-21 14:20:00,147.85,147.86,147.85,147.86,200.0,146.5155,146.5254,146.5155,146.5254,200.0
2025-02-21 14:25:00,147.78,147.78,147.73,147.76,400.0,146.4461,146.4461,146.3966,146.4263,400.0
2025-02-21 14:30:00,147.59,147.59,147.35,147.36,1100.0,146.2578,146.2578,146.02,146.0299,1100.0
2025-02-21 14:35:00,147.38,147.67,147.38,147.67,1026.0,146.0497,146.3371,146.0497,146.3371,1026.0
2025-02-21 14:40:00,147.64,147.9,147.64,147.9,900.0,146.3074,146.565,146.3074,146.565,900.0
2025-02-21 14:45:00,147.98,147.98,147.98,147.98,300.0,146.6443,146.6443,146.6443,146.6443,300.0
2025-02-21 14:50:00,148.18,148.18,148.18,148.18,100.0,146.8425,146.8425,146.8425,146.8425,100.0
2025-02-21 14:55:00,148.38,148.6,148.38,148.6,300.0,147.0407,147.2587,147.0407,147.2587,300.0
2025-02-21 15:00:00,148.56,148.63,148.56,148.63,734.0,147.2191,147.2884,147.2191,147.2884,734.0
2025-02-21 15:05:00,148.64,148.64,148.64,148.64,100.0,147.2984,147.2984,147.2984,147.2984,100.0
2025-02-21 15:10:00,148.76,148.76,148.72,148.72,500.0,147.4173,147.4173,147.3776,147.3776,500.0
2025-02-21 15:15:00,148.76,148.79,148.71,148.75,739.0,147.4173,147.447,147.3677,147.4074,739.0
2025-02-21 15:20:00,148.64,148.64,148.5,148.57,1001.0,147.2984,147.2984,147.1596,147.229,1001.0
2025-02-21 15:25:00,148.54,148.57,148.54,148.57,200.0,147.1993,147.229,147.1993,147.229,200.0
2025-02-21 15:30:00,148.91,149.03,148.91,149.03,1400.0,147.5659,147.6848,147.5659,147.6848,1400.0
2025-02-21 15:35:00,148.93,149.05,148.93,149.05,400.0,147.5857,147.7047,147.5857,147.7047,400.0
2025-02-21 15:40:00,149.28,149.28,149.24,149.24,200.0,147.9326,147.9326,147.8929,147.8929,200.0
2025-02-21 15:45:00,149.06,149.19,149.05,149.19,300.0,147.7146,147.8434,147.7047,147.8434,300.0
2025-02-21 15:50:00,149.44,149.81,149.35,149.6,2915.0,148.0911,148.4578,148.002,148.2497,2915.0
2025-02-21 15:55:00,149.37,149.37,148.57,148.6,16487.0,148.0218,148.0218,147.229,147.2587,16487.0
2025-02-24 09:35:00,149.57,149.57,149.57,149.57,100.0,148.22,148.22,148.22,148.22,100.0
2025-02-24 09:40:00,149.57,149.57,149.57,149.57,0.0,148.22,148.22,148.22,148.22,0.0
2025-02-24 09:45:00,149.57,149.57,149.57,149.57,0.0,148.22,148.22,148.22,148.22,0.0
2025-02-24 09:50:00,149.9,149.9,149.9,149.9,100.0,148.547,148.547,148.547,148.547,100.0
2025-02-24 09:55:00,149.9,149.9,149.9,149.9,0.0,148.547,148.547,148.547,148.547,0.0
2025-02-24 10:00:00,150.08,150.08,150.08,150.08,100.0,148.7254,148.7254,148.7254,148.7254,100.0
2025-02-24 10:05:00,150.46,150.73,150.46,150.73,546.0,149.1019,149.3695,149.1019,149.3695,546.0
2025-02-24 10:10:00,150.73,150.73,150.73,150.73,0.0,149.3695,149.3695,149.3695,149.3695,0.0
2025-02-24 10:15:00,150.73,150.73,150.73,150.73,0.0,149.3695,149.3695,149.3695,149.3695,0.0
2025-02-24 10:20:00,150.73,150.73,150.73,150.73,0.0,149.3695,149.3695,149.3695,149.3695,0.0
2025-02-24 10:25:00,150.73,150.73,150.73,150.73,0.0,149.3695,149.3695,149.3695,149.3695,0.0
2025-02-24 10:30:00,150.25,150.27,150.25,150.27,300.0,148.8938,148.9136,148.8938,148.9136,300.0
2025-02-24 10:35:00,150.27,150.27,150.27,150.27,0.0,148.9136,148.9136,148.9136,148.9136,0.0
2025-02-24 10:40:00,150.27,150.27,150.27,150.27,0.0,148.9136,148.9136,148.9136,148.9136,0.0
2025-02-24 10:45:00,150.79,150.87,150.77,150.87,600.0,149.429,149.5082,149.4091,149.5082,600.0
2025-02-24 10:50:00,150.87,150.87,150.87,150.87,0.0,149.5082,149.5082,149.5082,149.5082,0.0
2025-02-24 10:55:00,150.87,150.87,150.87,150.87,0.0,149.5082,149.5082,149.5082,149.5082,0.0
2025-02-24 11:00:00,150.87,150.87,150.87,150.87,0.0,149.5082,149.5082,149.5082,149.5082,0.0
2025-02-24 11:05:00,150.87,150.87,150.87,150.87,0.0,149.5082,149.5082,149.5082,149.5082,0.0
2025-02-24 11:10:00,150.87,150.87,150.87,150.87,0.0,149.5082,149.5082,149.5082,149.5082,0.0
2025-02-24 11:15:00,151.0,151.0,151.0,151.0,100.0,149.6371,149.6371,149.6371,149.6371,100.0
2025-02-24 11:20:00,151.13,151.13,151.12,151.12,500.0,149.7659,149.7659,149.756,149.756,500.0
2025-02-24 11:25:00,151.12,151.12,151.12,151.12,0.0,149.756,149.756,149.756,149.756,0.0
2025-02-24 11:30:00,151.12,151.12,151.12,151.12,0.0,149.756,149.756,149.756,149.756,0.0
2025-02-24 11:35:00,151.29,151.29,151.29,151.29,100.0,149.9244,149.9244,149.9244,149.9244,100.0
2025-02-24 11:40:00,151.2,151.2,151.2,151.2,100.0,149.8353,149.8353,149.8353,149.8353,100.0
2025-02-24 11:45:00,151.2,151.2,151.2,151.2,0.0,149.8353,149.8353,149.8353,149.8353,0.0
2025-02-24 11:50:00,151.2,151.2,151.2,151.2,0.0,149.8353,149.8353,149.8353,149.8353,0.0
2025-02-24 11:55:00,151.3,151.3,151.3,151.3,100.0,149.9343,149.9343,149.9343,149.9343,100.0
2025-02-24 12:00:00,151.08,151.2,151.08,151.2,300.0,149.7163,149.8353,149.7163,149.8353,300.0
2025-02-24 12:05:00,151.11,151.15,151.11,151.13,300.0,149.7461,149.7857,149.7461,149.7659,300.0
2025-02-24 12:10:00,151.36,151.36,151.36,151.36,100.0,149.9938,149.9938,149.9938,149.9938,100.0
2025-02-24 12:15:00,151.47,151.47,151.47,151.47,200.0,150.1028,150.1028,150.1028,150.1028,200.0
2025-02-24 12:20:00,151.57,151.57,151.57,151.57,100.0,150.2019,150.2019,150.2019,150.2019,100.0
2025-02-24 12:25:00,151.65,151.65,151.55,151.55,400.0,150.2812,150.2812,150.1821,150.1821,400.0
2025-02-24 12:30:00,151.27,151.27,151.27,151.27,100.0,149.9046,149.9046,149.9046,149.9046,100.0
2025-02-24 12:35:00,151.27,151.27,151.27,151.27,0.0,149.9046,149.9046,149.9046,149.9046,0.0
2025-02-24 12:40:00,151.36,151.5,151.36,151.5,300.0,149.9938,150.1325,149.9938,150.1325,300.0
2025-02-24 12:45:00,151.5,151.5,151.5,151.5,0.0,150.1325,150.1325,150.1325,150.1325,0.0
2025-02-24 12:50:00,151.5,151.5,151.5,151.5,0.0,150.1325,150.1325,150.1325,150.1325,0.0
2025-02-24 12:55:00,151.5,151.5,151.5,151.5,0.0,150.1325,150.1325,150.1325,150.1325,0.0
2025-02-24 13:00:00,151.28,151.31,151.26,151.31,986.0,149.9145,149.9443,149.8947,149.9443,986.0
2025-02-24 13:05:00,151.3,151.39,151.3,151.39,700.0,149.9343,150.0235,149.9343,150.0235,700.0
2025-02-24 13:10:00,151.24,151.24,151.24,151.24,100.0,149.8749,149.8749,149.8749,149.8749,100.0
2025-02-24 13:15:00,151.27,151.38,151.25,151.38,300.0,149.9046,150.0136,149.8848,150.0136,300.0
2025-02-24 13:20:00,151.37,151.39,151.37,151.39,200.0,150.0037,150.0235,150.0037,150.0235,200.0
2025-02-24 13:25:00,151.39,151.43,151.38,151.41,709.0,150.0235,150.0632,150.0136,150.0434,709.0
2025-02-24 13:30:00,151.41,151.41,151.41,151.41,0.0,150.0434,150.0434,150.0434,150.0434,0.0
2025-02-24 13:35:00,151.41,151.41,151.41,151.41,0.0,150.0434,150.0434,150.0434,150.0434,0.0
2025-02-24 13:40:00,151.41,151.41,151.41,151.41,0.0,150.0434,150.0434,150.0434,150.0434,0.0
2025-02-24 13:45:00,151.31,151.31,151.31,151.31,100.0,149.9443,149.9443,149.9443,149.9443,100.0
2025-02-24 13:50:00,151.24,151.24,151.24,151.24,100.0,149.8749,149.8749,149.8749,149.8749,100.0
2025-02-24 13:55:00,151.26,151.26,151.26,151.26,100.0,149.8947,149.8947,149.8947,149.8947,100.0
2025-02-24 14:00:00,151.26,151.26,151.26,151.26,0.0,149.8947,149.8947,149.8947,149.8947,0.0
2025-02-24 14:05:00,151.26,151.26,151.26,151.26,0.0,149.8947,149.8947,149.8947,149.8947,0.0
2025-02-24 14:10:00,151.47,151.59,151.47,151.59,800.0,150.1028,150.2217,150.1028,150.2217,800.0
2025-02-24 14:15:00,151.59,151.59,151.59,151.59,0.0,150.2217,150.2217,150.2217,150.2217,0.0
2025-02-24 14:20:00,151.3,151.3,151.3,151.3,100.0,149.9343,149.9343,149.9343,149.9343,100.0
2025-02-24 14:25:00,151.3,151.3,151.3,151.3,0.0,149.9343,149.9343,149.9343,149.9343,0.0
2025-02-24 14:30:00,151.3,151.3,151.3,151.3,0.0,149.9343,149.9343,149.9343,149.9343,0.0
2025-02-24 14:35:00,151.3,151.33,151.25,151.33,606.0,149.9343,149.9641,149.8848,149.9641,606.0
2025-02-24 14:40:00,151.31,151.31,151.06,151.06,898.0,149.9443,149.9443,149.6965,149.6965,898.0
2025-02-24 14:45:00,151.03,151.2,151.03,151.2,310.0,149.6668,149.8353,149.6668,149.8353,310.0
2025-02-24 14:50:00,151.23,151.23,151.23,151.23,100.0,149.865,149.865,149.865,149.865,100.0
2025-02-24 14:55:00,151.14,151.29,151.14,151.29,200.0,149.7758,149.9244,149.7758,149.9244,200.0
2025-02-24 15:00:00,151.26,151.26,151.13,151.13,1000.0,149.8947,149.8947,149.7659,149.7659,1000.0
2025-02-24 15:05:00,151.2,151.23,151.2,151.23,200.0,149.8353,149.865,149.8353,149.865,200.0
2025-02-24 15:10:00,151.23,151.23,151.23,151.23,0.0,149.865,149.865,149.865,149.865,0.0
2025-02-24 15:15:00,151.37,151.37,151.37,151.37,100.0,150.0037,150.0037,150.0037,150.0037,100.0
2025-02-24 15:20:00,151.23,151.23,151.21,151.21,200.0,149.865,149.865,149.8452,149.8452,200.0
2025-02-24 15:25:00,151.22,151.22,151.22,151.22,100.0,149.8551,149.8551,149.8551,149.8551,100.0
2025-02-24 15:30:00,151.29,151.29,151.29,151.29,100.0,149.9244,149.9244,149.9244,149.9244,100.0
2025-02-24 15:35:00,151.37,151.39,151.33,151.33,1200.0,150.0037,150.0235,149.9641,149.9641,1200.0
2025-02-24 15:40:00,151.3,151.4,151.3,151.38,500.0,149.9343,150.0334,149.9343,150.0136,500.0
2025-02-24 15:45:00,151.47,151.75,151.47,151.64,900.0,150.1028,150.3803,150.1028,150.2713,900.0
2025-02-24 15:50:00,151.7,151.7,150.99,151.03,1250.0,150.3307,150.3307,149.6271,149.6668,1250.0
2025-02-24 15:55:00,151.16,151.2,150.58,150.72,12962.0,149.7956,149.8353,149.2208,149.3596,12962.0
2025-02-25 09:30:00,150.0,150.0,150.0,150.0,0.0,149.3024,149.3024,149.3024,149.3024,0.0
2025-02-25 09:35:00,151.0,151.0,151.0,151.0,100.0,150.2978,150.2978,150.2978,150.2978,100.0
2025-02-25 09:40:00,150.94,150.94,149.69,149.69,1044.0,150.2381,150.2381,148.9939,148.9939,1044.0
2025-02-25 09:45:00,149.86,150.11,149.86,150.11,400.0,149.1631,149.4119,149.1631,149.4119,400.0
2025-02-25 09:50:00,150.17,150.17,150.0,150.0,333.0,149.4716,149.4716,149.3024,149.3024,333.0
2025-02-25 09:55:00,150.0,150.0,150.0,150.0,0.0,149.3024,149.3024,149.3024,149.3024,0.0
2025-02-25 10:00:00,150.6,150.84,150.6,150.84,400.0,149.8996,150.1385,149.8996,150.1385,400.0
2025-02-25 10:05:00,151.14,151.19,151.09,151.09,400.0,150.4371,150.4869,150.3874,150.3874,400.0
2025-02-25 10:10:00,150.75,150.76,150.53,150.53,718.0,150.0489,150.0589,149.83,149.83,718.0
2025-02-25 10:15:00,150.78,150.78,150.78,150.78,200.0,150.0788,150.0788,150.0788,150.0788,200.0
2025-02-25 10:20:00,150.65,150.65,150.53,150.53,200.0,149.9494,149.9494,149.83,149.83,200.0
2025-02-25 10:25:00,150.49,150.52,150.21,150.21,850.0,149.7901,149.82,149.5114,149.5114,850.0
2025-02-25 10:30:00,150.22,150.23,150.2,150.21,600.0,149.5214,149.5314,149.5015,149.5114,600.0
2025-02-25 10:35:00,150.05,150.17,150.01,150.17,1000.0,149.3522,149.4716,149.3124,149.4716,1000.0
2025-02-25 10:40:00,150.17,150.17,150.17,150.17,0.0,149.4716,149.4716,149.4716,149.4716,0.0
2025-02-25 10:45:00,150.43,150.43,150.3,150.3,462.0,149.7304,149.7304,149.601,149.601,462.0
2025-02-25 10:50:00,150.51,150.63,150.51,150.63,200.0,149.8101,149.9295,149.8101,149.9295,200.0
2025-02-25 10:55:00,150.63,150.63,150.63,150.63,0.0,149.9295,149.9295,149.9295,149.9295,0.0
2025-02-25 11:00:00,150.49,150.53,150.49,150.53,300.0,149.7901,149.83,149.7901,149.83,300.0
2025-02-25 11:05:00,150.51,150.59,150.51,150.57,600.0,149.8101,149.8897,149.8101,149.8698,600.0
2025-02-25 11:10:00,150.57,150.57,150.57,150.57,0.0,149.8698,149.8698,149.8698,149.8698,0.0
2025-02-25 11:15:00,150.73,150.8,150.73,150.8,415.0,150.029,150.0987,150.029,150.0987,415.0
2025-02-25 11:20:00,150.67,150.76,150.65,150.76,407.0,149.9693,150.0589,149.9494,150.0589,407.0
2025-02-25 11:25:00,150.73,150.73,150.43,150.43,1023.0,150.029,150.029,149.7304,149.7304,1023.0
2025-02-25 11:30:00,150.45,150.45,150.33,150.4,654.0,149.7503,149.7503,149.6309,149.7006,654.0
2025-02-25 11:35:00,150.4,150.4,150.4,150.4,0.0,149.7006,149.7006,149.7006,149.7006,0.0
2025-02-25 11:40:00,150.64,150.69,150.64,150.69,1130.0,149.9394,149.9892,149.9394,149.9892,1130.0
2025-02-25 11:45:00,150.79,150.79,150.79,150.79,100.0,150.0887,150.0887,150.0887,150.0887,100.0
2025-02-25 11:50:00,150.76,150.76,150.76,150.76,100.0,150.0589,150.0589,150.0589,150.0589,100.0
2025-02-25 11:55:00,150.49,150.64,150.49,150.64,1124.0,149.7901,149.9394,149.7901,149.9394,1124.0
2025-02-25 12:00:00,150.52,150.52,150.52,150.52,400.0,149.82,149.82,149.82,149.82,400.0
2025-02-25 12:05:00,150.4,150.4,150.24,150.24,201.0,149.7006,149.7006,149.5413,149.5413,201.0
2025-02-25 12:10:00,150.48,150.49,150.44,150.48,618.0,149.7802,149.7901,149.7404,149.7802,618.0
2025-02-25 12:15:00,150.48,150.48,150.48,150.48,100.0,149.7802,149.7802,149.7802,149.7802,100.0
2025-02-25 12:20:00,150.72,150.8,150.66,150.8,701.0,150.0191,150.0987,149.9594,150.0987,701.0
2025-02-25 12:25:00,150.8,150.8,150.8,150.8,0.0,150.0987,150.0987,150.0987,150.0987,0.0
2025-02-25 12:30:00,150.79,150.9,150.79,150.81,500.0,150.0887,150.1982,150.0887,150.1087,500.0
2025-02-25 12:35:00,150.98,151.05,150.98,151.01,1200.0,150.2779,150.3475,150.2779,150.3077,1200.0
2025-02-25 12:40:00,150.99,150.99,150.99,150.99,100.0,150.2878,150.2878,150.2878,150.2878,100.0
2025-02-25 12:45:00,150.91,150.91,150.91,150.91,100.0,150.2082,150.2082,150.2082,150.2082,100.0
2025-02-25 12:50:00,150.91,150.91,150.91,150.91,100.0,150.2082,150.2082,150.2082,150.2082,100.0
2025-02-25 12:55:00,150.96,151.13,150.96,151.13,400.0,150.258,150.4272,150.258,150.4272,400.0
2025-02-25 13:00:00,151.3,151.44,151.3,151.44,400.0,150.5964,150.7357,150.5964,150.7357,400.0
2025-02-25 13:05:00,151.71,151.78,151.71,151.78,425.0,151.0045,151.0741,151.0045,151.0741,425.0
2025-02-25 13:10:00,151.55,151.55,151.45,151.45,300.0,150.8452,150.8452,150.7457,150.7457,300.0
2025-02-25 13:15:00,151.29,151.39,151.26,151.39,300.0,150.5864,150.686,150.5566,150.686,300.0
2025-02-25 13:20:00,151.37,151.37,151.37,151.37,400.0,150.6661,150.6661,150.6661,150.6661,400.0
2025-02-25 13:25:00,151.42,151.43,151.42,151.43,683.0,150.7158,150.7258,150.7158,150.7258,683.0
2025-02-25 13:30:00,151.43,151.66,151.43,151.66,4792.0,150.7258,150.9547,150.7258,150.9547,4792.0
2025-02-25 13:35:00,151.52,151.59,151.52,151.59,308.0,150.8154,150.885,150.8154,150.885,308.0
2025-02-25 13:40:00,151.5,151.7,151.5,151.64,584.0,150.7954,150.9945,150.7954,150.9348,584.0
2025-02-25 13:45:00,151.73,151.78,151.73,151.78,300.0,151.0244,151.0741,151.0244,151.0741,300.0
2025-02-25 13:50:00,151.82,151.82,151.74,151.74,500.0,151.114,151.114,151.0343,151.0343,500.0
2025-02-25 13:55:00,151.74,151.74,151.74,151.74,0.0,151.0343,151.0343,151.0343,151.0343,0.0
2025-02-25 14:00:00,152.09,152.19,152.09,152.19,200.0,151.3827,151.4822,151.3827,151.4822,200.0
2025-02-25 14:05:00,152.19,152.19,152.19,152.19,0.0,151.4822,151.4822,151.4822,151.4822,0.0
2025-02-25 14:10:00,152.23,152.25,152.08,152.08,500.0,151.5221,151.542,151.3727,151.3727,500.0
2025-02-25 14:15:00,152.08,152.08,152.08,152.08,0.0,151.3727,151.3727,151.3727,151.3727,0.0
2025-02-25 14:20:00,151.94,151.94,151.94,151.94,186.0,151.2334,151.2334,151.2334,151.2334,186.0
2025-02-25 14:25:00,151.94,151.94,151.94,151.94,0.0,151.2334,151.2334,151.2334,151.2334,0.0
2025-02-25 14:30:00,151.94,151.94,151.94,151.94,0.0,151.2334,151.2334,151.2334,151.2334,0.0
2025-02-25 14:35:00,151.94,151.94,151.94,151.94,0.0,151.2334,151.2334,151.2334,151.2334,0.0
2025-02-25 14:40:00,152.24,152.24,152.24,152.24,100.0,151.532,151.532,151.532,151.532,100.0
2025-02-25 14:45:00,152.29,152.29,152.11,152.21,500.0,151.5818,151.5818,151.4026,151.5021,500.0
2025-02-25 14:50:00,152.21,152.31,152.21,152.31,300.0,151.5021,151.6017,151.5021,151.6017,300.0
2025-02-25 14:55:00,152.33,152.33,152.29,152.29,200.0,151.6216,151.6216,151.5818,151.5818,200.0
2025-02-25 15:00:00,152.25,152.25,152.01,152.01,1700.0,151.542,151.542,151.3031,151.3031,1700.0
2025-02-25 15:05:00,151.99,152.07,151.79,151.79,800.0,151.2832,151.3628,151.0841,151.0841,800.0
2025-02-25 15:10:00,151.66,151.76,151.66,151.76,700.0,150.9547,151.0542,150.9547,151.0542,700.0
2025-02-25 15:15:00,151.87,151.87,151.87,151.87,100.0,151.1637,151.1637,151.1637,151.1637,100.0
2025-02-25 15:20:00,152.2,152.41,152.2,152.31,852.0,151.4922,151.7012,151.4922,151.6017,852.0
2025-02-25 15:25:00,152.34,152.34,152.24,152.24,596.0,151.6315,151.6315,151.532,151.532,596.0
2025-02-25 15:30:00,152.11,152.11,152.05,152.09,600.0,151.4026,151.4026,151.3429,151.3827,600.0
2025-02-25 15:35:00,152.2,152.28,152.14,152.15,1600.0,151.4922,151.5718,151.4325,151.4424,1600.0
2025-02-25 15:40:00,152.06,152.11,151.96,152.0,1081.0,151.3528,151.4026,151.2533,151.2931,1081.0
2025-02-25 15:45:00,152.07,152.07,151.96,151.96,200.0,151.3628,151.3628,151.2533,151.2533,200.0
2025-02-25 15:50:00,152.27,152.46,152.03,152.06,1983.0,151.5619,151.751,151.323,151.3528,1983.0
2025-02-25 15:55:00,152.14,152.24,151.72,151.75,6649.0,151.4325,151.532,151.0144,151.0443,6649.0
2025-02-26 09:30:00,152.0,152.0,152.0,152.0,0.0,151.2931,151.2931,151.2931,151.2931,0.0
2025-02-26 09:35:00,152.11,152.11,152.11,152.11,141.0,151.4026,151.4026,151.4026,151.4026,141.0
2025-02-26 09:40:00,152.19,152.19,152.19,152.19,100.0,151.4822,151.4822,151.4822,151.4822,100.0
2025-02-26 09:45:00,152.19,152.19,152.19,152.19,0.0,151.4822,151.4822,151.4822,151.4822,0.0
2025-02-26 09:50:00,152.19,152.19,152.19,152.19,0.0,151.4822,151.4822,151.4822,151.4822,0.0
2025-02-26 09:55:00,152.19,152.19,152.19,152.19,0.0,151.4822,151.4822,151.4822,151.4822,0.0
2025-02-26 10:00:00,152.19,152.19,152.19,152.19,0.0,151.4822,151.4822,151.4822,151.4822,0.0
2025-02-26 10:05:00,151.38,151.75,151.37,151.75,900.0,150.676,151.0443,150.6661,151.0443,900.0
2025-02-26 10:10:00,151.62,151.62,151.62,151.62,100.0,150.9149,150.9149,150.9149,150.9149,100.0
2025-02-26 10:15:00,151.62,151.62,151.62,151.62,0.0,150.9149,150.9149,150.9149,150.9149,0.0
2025-02-26 10:20:00,151.69,151.9,151.69,151.9,600.0,150.9846,151.1936,150.9846,151.1936,600.0
2025-02-26 10:25:00,151.93,152.16,151.93,152.15,1416.0,151.2234,151.4524,151.2234,151.4424,1416.0
2025-02-26 10:30:00,152.04,152.08,151.74,151.74,1000.0,151.3329,151.3727,151.0343,151.0343,1000.0
2025-02-26 10:35:00,151.75,151.81,151.64,151.64,500.0,151.0443,151.104,150.9348,150.9348,500.0
2025-02-26 10:40:00,151.61,151.61,151.47,151.54,481.0,150.9049,150.9049,150.7656,150.8353,481.0
2025-02-26 10:45:00,151.45,151.45,151.16,151.28,300.0,150.7457,150.7457,150.457,150.5765,300.0
2025-02-26 10:50:00,151.35,151.35,151.35,151.35,100.0,150.6461,150.6461,150.6461,150.6461,100.0
2025-02-26 10:55:00,151.28,151.33,151.28,151.33,200.0,150.5765,150.6262,150.5765,150.6262,200.0
2025-02-26 11:00:00,151.33,151.33,151.33,151.33,0.0,150.6262,150.6262,150.6262,150.6262,0.0
2025-02-26 11:05:00,151.2,151.41,151.16,151.41,474.0,150.4968,150.7059,150.457,150.7059,474.0
2025-02-26 11:10:00,151.41,151.41,151.41,151.41,0.0,150.7059,150.7059,150.7059,150.7059,0.0
2025-02-26 11:15:00,151.74,151.74,151.74,151.74,100.0,151.0343,151.0343,151.0343,151.0343,100.0
2025-02-26 11:20:00,151.4,151.41,151.34,151.41,300.0,150.6959,150.7059,150.6362,150.7059,300.0
2025-02-26 11:25:00,151.33,151.33,151.33,151.33,100.0,150.6262,150.6262,150.6262,150.6262,100.0
2025-02-26 11:30:00,151.16,151.16,151.16,151.16,100.0,150.457,150.457,150.457,150.457,100.0
2025-02-26 11:35:00,151.05,151.05,151.05,151.05,100.0,150.3475,150.3475,150.3475,150.3475,100.0
2025-02-26 11:40:00,151.08,151.1,151.08,151.1,400.0,150.3774,150.3973,150.3774,150.3973,400.0
2025-02-26 11:45:00,151.12,151.18,151.12,151.18,200.0,150.4172,150.4769,150.4172,150.4769,200.0
2025-02-26 11:50:00,151.29,151.35,151.25,151.35,600.0,150.5864,150.6461,150.5466,150.6461,600.0
2025-02-26 11:55:00,151.34,151.34,151.16,151.16,500.0,150.6362,150.6362,150.457,150.457,500.0
2025-02-26 12:00:00,151.16,151.16,151.16,151.16,0.0,150.457,150.457,150.457,150.457,0.0
2025-02-26 12:05:00,150.91,150.91,150.78,150.78,300.0,150.2082,150.2082,150.0788,150.0788,300.0
2025-02-26 12:10:00,150.79,150.87,150.79,150.87,400.0,150.0887,150.1684,150.0887,150.1684,400.0
2025-02-26 12:15:00,150.98,151.05,150.98,151.05,400.0,150.2779,150.3475,150.2779,150.3475,400.0
2025-02-26 12:20:00,150.86,150.94,150.86,150.94,200.0,150.1584,150.2381,150.1584,150.2381,200.0
2025-02-26 12:25:00,150.9,150.9,150.89,150.89,300.0,150.1982,150.1982,150.1883,150.1883,300.0
2025-02-26 12:30:00,150.94,150.94,150.8,150.81,400.0,150.2381,150.2381,150.0987,150.1087,400.0
2025-02-26 12:35:00,150.64,150.64,150.64,150.64,100.0,149.9394,149.9394,149.9394,149.9394,100.0
2025-02-26 12:40:00,150.48,150.49,150.48,150.49,300.0,149.7802,149.7901,149.7802,149.7901,300.0
2025-02-26 12:45:00,150.53,150.53,150.53,150.53,100.0,149.83,149.83,149.83,149.83,100.0
2025-02-26 12:50:00,150.42,150.42,150.42,150.42,100.0,149.7205,149.7205,149.7205,149.7205,100.0
2025-02-26 12:55:00,150.26,150.28,150.1,150.17,1100.0,149.5612,149.5811,149.402,149.4716,1100.0
2025-02-26 13:00:00,150.09,150.22,150.09,150.22,200.0,149.392,149.5214,149.392,149.5214,200.0
2025-02-26 13:05:00,150.23,150.23,150.17,150.19,925.0,149.5314,149.5314,149.4716,149.4915,925.0
2025-02-26 13:10:00,150.19,150.19,150.19,150.19,100.0,149.4915,149.4915,149.4915,149.4915,100.0
2025-02-26 13:15:00,150.25,150.25,150.17,150.17,300.0,149.5513,149.5513,149.4716,149.4716,300.0
2025-02-26 13:20:00,150.25,150.41,150.25,150.41,500.0,149.5513,149.7105,149.5513,149.7105,500.0
2025-02-26 13:25:00,150.44,150.44,150.29,150.29,400.0,149.7404,149.7404,149.5911,149.5911,400.0
2025-02-26 13:30:00,150.29,150.29,150.29,150.29,0.0,149.5911,149.5911,149.5911,149.5911,0.0
2025-02-26 13:35:00,150.18,150.25,150.18,150.25,900.0,149.4816,149.5513,149.4816,149.5513,900.0
2025-02-26 13:40:00,150.26,150.27,150.13,150.13,500.0,149.5612,149.5712,149.4318,149.4318,500.0
2025-02-26 13:45:00,150.08,150.08,149.96,149.96,200.0,149.3821,149.3821,149.2626,149.2626,200.0
2025-02-26 13:50:00,149.85,149.9,149.85,149.9,400.0,149.1531,149.2029,149.1531,149.2029,400.0
2025-02-26 13:55:00,149.93,149.93,149.86,149.86,200.0,149.2327,149.2327,149.1631,149.1631,200.0
2025-02-26 14:00:00,150.04,150.16,150.04,150.16,300.0,149.3422,149.4617,149.3422,149.4617,300.0
2025-02-26 14:05:00,150.23,150.23,150.22,150.22,200.0,149.5314,149.5314,149.5214,149.5214,200.0
2025-02-26 14:10:00,150.02,150.02,150.02,150.02,100.0,149.3223,149.3223,149.3223,149.3223,100.0
2025-02-26 14:15:00,150.0,150.0,150.0,150.0,100.0,149.3024,149.3024,149.3024,149.3024,100.0
2025-02-26 14:20:00,150.28,150.3,150.28,150.3,200.0,149.5811,149.601,149.5811,149.601,200.0
2025-02-26 14:25:00,150.45,150.49,150.45,150.49,200.0,149.7503,149.7901,149.7503,149.7901,200.0
2025-02-26 14:30:00,150.49,150.49,150.49,150.49,0.0,149.7901,149.7901,149.7901,149.7901,0.0
2025-02-26 14:35:00,150.54,150.6,150.54,150.6,300.0,149.8399,149.8996,149.8399,149.8996,300.0
2025-02-26 14:40:00,150.6,150.6,150.6,150.6,0.0,149.8996,149.8996,149.8996,149.8996,0.0
2025-02-26 14:45:00,150.82,150.84,150.82,150.84,200.0,150.1186,150.1385,150.1186,150.1385,200.0
2025-02-26 14:50:00,150.78,150.78,150.75,150.75,300.0,150.0788,150.0788,150.0489,150.0489,300.0
2025-02-26 14:55:00,150.64,150.64,150.41,150.44,310.0,149.9394,149.9394,149.7105,149.7404,310.0
2025-02-26 15:00:00,150.39,150.39,150.39,150.39,100.0,149.6906,149.6906,149.6906,149.6906,100.0
2025-02-26 15:05:00,150.42,150.5,150.4,150.4,1100.0,149.7205,149.8001,149.7006,149.7006,1100.0
2025-02-26 15:10:00,150.44,150.47,150.44,150.47,500.0,149.7404,149.7702,149.7404,149.7702,500.0
2025-02-26 15:15:00,150.23,150.37,150.21,150.37,620.0,149.5314,149.6707,149.5114,149.6707,620.0
2025-02-26 15:20:00,150.35,150.44,150.35,150.42,400.0,149.6508,149.7404,149.6508,149.7205,400.0
2025-02-26 15:25:00,150.51,150.55,150.51,150.55,500.0,149.8101,149.8499,149.8101,149.8499,500.0
2025-02-26 15:30:00,150.59,150.67,150.59,150.65,575.0,149.8897,149.9693,149.8897,149.9494,575.0
2025-02-26 15:35:00,150.51,150.51,150.51,150.51,100.0,149.8101,149.8101,149.8101,149.8101,100.0
2025-02-26 15:40:00,150.32,150.68,150.32,150.68,1000.0,149.6209,149.9793,149.6209,149.9793,1000.0
2025-02-26 15:45:00,150.8,150.8,150.42,150.59,2737.0,150.0987,150.0987,149.7205,149.8897,2737.0
2025-02-26 15:50:00,150.42,150.53,150.42,150.53,1300.0,149.7205,149.83,149.7205,149.83,1300.0
2025-02-26 15:55:00,150.57,150.65,150.41,150.59,4861.0,149.8698,149.9494,149.7105,149.8897,4861.0
2025-02-27 09:40:00,151.48,151.52,151.48,151.52,200.0,150.7755,150.8154,150.7755,150.8154,200.0
2025-02-27 09:45:00,151.6,151.76,151.6,151.76,500.0,150.895,151.0542,150.895,151.0542,500.0
2025-02-27 09:50:00,151.3,151.3,151.3,151.3,100.0,150.5964,150.5964,150.5964,150.5964,100.0
2025-02-27 09:55:00,151.55,151.55,151.55,151.55,100.0,150.8452,150.8452,150.8452,150.8452,100.0
2025-02-27 10:00:00,151.49,151.49,151.45,151.45,200.0,150.7855,150.7855,150.7457,150.7457,200.0
2025-02-27 10:05:00,151.45,151.45,151.45,151.45,0.0,150.7457,150.7457,150.7457,150.7457,0.0
2025-02-27 10:10:00,151.75,152.01,151.64,151.97,895.0,151.0443,151.3031,150.9348,151.2633,895.0
2025-02-27 10:15:00,151.74,151.81,151.5,151.81,895.0,151.0343,151.104,150.7954,151.104,895.0
2025-02-27 10:20:00,151.85,151.85,151.85,151.85,100.0,151.1438,151.1438,151.1438,151.1438,100.0
2025-02-27 10:25:00,151.99,151.99,151.93,151.93,360.0,151.2832,151.2832,151.2234,151.2234,360.0
2025-02-27 10:30:00,151.87,151.93,151.78,151.78,400.0,151.1637,151.2234,151.0741,151.0741,400.0
2025-02-27 10:35:00,151.73,151.73,151.66,151.66,300.0,151.0244,151.0244,150.9547,150.9547,300.0
2025-02-27 10:40:00,151.68,151.68,151.68,151.68,100.0,150.9746,150.9746,150.9746,150.9746,100.0
2025-02-27 10:45:00,151.93,151.93,151.93,151.93,100.0,151.2234,151.2234,151.2234,151.2234,100.0
2025-02-27 10:50:00,151.95,152.03,151.92,152.03,500.0,151.2434,151.323,151.2135,151.323,500.0
2025-02-27 10:55:00,151.92,151.95,151.74,151.74,500.0,151.2135,151.2434,151.0343,151.0343,500.0
2025-02-27 11:00:00,151.68,151.78,151.68,151.78,200.0,150.9746,151.0741,150.9746,151.0741,200.0
2025-02-27 11:05:00,151.42,151.42,151.42,151.42,200.0,150.7158,150.7158,150.7158,150.7158,200.0
2025-02-27 11:10:00,151.43,151.51,151.43,151.51,300.0,150.7258,150.8054,150.7258,150.8054,300.0
2025-02-27 11:15:00,151.67,151.78,151.67,151.78,400.0,150.9647,151.0741,150.9647,151.0741,400.0
2025-02-27 11:20:00,151.79,151.79,151.79,151.79,100.0,151.0841,151.0841,151.0841,151.0841,100.0
2025-02-27 11:25:00,151.85,151.85,151.85,151.85,100.0,151.1438,151.1438,151.1438,151.1438,100.0
2025-02-27 11:30:00,151.85,151.85,151.85,151.85,0.0,151.1438,151.1438,151.1438,151.1438,0.0
2025-02-27 11:35:00,151.85,151.85,151.85,151.85,0.0,151.1438,151.1438,151.1438,151.1438,0.0
2025-02-27 11:40:00,151.68,151.68,151.68,151.68,100.0,150.9746,150.9746,150.9746,150.9746,100.0
2025-02-27 11:45:00,151.52,151.57,151.52,151.57,300.0,150.8154,150.8651,150.8154,150.8651,300.0
2025-02-27 11:50:00,151.6,151.6,151.6,151.6,100.0,150.895,150.895,150.895,150.895,100.0
2025-02-27 11:55:00,151.62,151.62,151.62,151.62,100.0,150.9149,150.9149,150.9149,150.9149,100.0
2025-02-27 12:00:00,151.46,151.46,151.46,151.46,100.0,150.7556,150.7556,150.7556,150.7556,100.0
2025-02-27 12:05:00,151.35,151.35,151.26,151.31,500.0,150.6461,150.6461,150.5566,150.6063,500.0
2025-02-27 12:10:00,151.31,151.31,151.31,151.31,0.0,150.6063,150.6063,150.6063,150.6063,0.0
2025-02-27 12:15:00,151.29,151.32,151.29,151.32,400.0,150.5864,150.6163,150.5864,150.6163,400.0
2025-02-27 12:20:00,151.44,151.44,151.44,151.44,100.0,150.7357,150.7357,150.7357,150.7357,100.0
2025-02-27 12:25:00,151.45,151.5,151.45,151.5,300.0,150.7457,150.7954,150.7457,150.7954,300.0
2025-02-27 12:30:00,151.5,151.5,151.5,151.5,0.0,150.7954,150.7954,150.7954,150.7954,0.0
2025-02-27 12:35:00,151.76,151.76,151.73,151.73,200.0,151.0542,151.0542,151.0244,151.0244,200.0
2025-02-27 12:40:00,151.74,151.74,151.74,151.74,100.0,151.0343,151.0343,151.0343,151.0343,100.0
2025-02-27 12:45:00,151.59,151.64,151.59,151.6,400.0,150.885,150.9348,150.885,150.895,400.0
2025-02-27 12:50:00,151.44,151.49,151.44,151.49,200.0,150.7357,150.7855,150.7357,150.7855,200.0
2025-02-27 12:55:00,151.49,151.5,151.49,151.5,200.0,150.7855,150.7954,150.7855,150.7954,200.0
2025-02-27 13:00:00,151.38,151.44,151.38,151.44,699.0,150.676,150.7357,150.676,150.7357,699.0
2025-02-27 13:05:00,151.44,151.44,151.44,151.44,0.0,150.7357,150.7357,150.7357,150.7357,0.0
2025-02-27 13:10:00,151.56,151.56,151.56,151.56,100.0,150.8552,150.8552,150.8552,150.8552,100.0
2025-02-27 13:15:00,151.57,151.6,151.57,151.6,200.0,150.8651,150.895,150.8651,150.895,200.0
2025-02-27 13:20:00,151.6,151.67,151.59,151.67,300.0,150.895,150.9647,150.885,150.9647,300.0
2025-02-27 13:25:00,151.64,151.68,151.64,151.68,200.0,150.9348,150.9746,150.9348,150.9746,200.0
2025-02-27 13:30:00,151.58,151.72,151.58,151.72,500.0,150.8751,151.0144,150.8751,151.0144,500.0
2025-02-27 13:35:00,151.76,151.79,151.71,151.75,600.0,151.0542,151.0841,151.0045,151.0443,600.0
2025-02-27 13:40:00,151.68,151.68,151.61,151.61,200.0,150.9746,150.9746,150.9049,150.9049,200.0
2025-02-27 13:45:00,151.6,151.66,151.6,151.66,600.0,150.895,150.9547,150.895,150.9547,600.0
2025-02-27 13:50:00,151.65,151.73,151.65,151.73,500.0,150.9447,151.0244,150.9447,151.0244,500.0
2025-02-27 13:55:00,151.73,151.73,151.73,151.73,0.0,151.0244,151.0244,151.0244,151.0244,0.0
2025-02-27 14:00:00,151.62,151.75,151.62,151.65,1277.0,150.9149,151.0443,150.9149,150.9447,1277.0
2025-02-27 14:05:00,151.78,151.79,151.69,151.69,400.0,151.0741,151.0841,150.9846,150.9846,400.0
2025-02-27 14:10:00,151.73,151.75,151.64,151.64,800.0,151.0244,151.0443,150.9348,150.9348,800.0
2025-02-27 14:15:00,151.64,151.64,151.64,151.64,0.0,150.9348,150.9348,150.9348,150.9348,0.0
2025-02-27 14:20:00,151.65,151.65,151.65,151.65,100.0,150.9447,150.9447,150.9447,150.9447,100.0
2025-02-27 14:25:00,151.62,151.62,151.51,151.51,696.0,150.9149,150.9149,150.8054,150.8054,696.0
2025-02-27 14:30:00,151.48,151.48,151.4,151.4,300.0,150.7755,150.7755,150.6959,150.6959,300.0
2025-02-27 14:35:00,151.3,151.3,151.3,151.3,100.0,150.5964,150.5964,150.5964,150.5964,100.0
2025-02-27 14:40:00,151.08,151.08,151.08,151.08,100.0,150.3774,150.3774,150.3774,150.3774,100.0
2025-02-27 14:45:00,151.07,151.1,151.07,151.1,336.0,150.3674,150.3973,150.3674,150.3973,336.0
2025-02-27 14:50:00,151.05,151.05,151.0,151.02,762.0,150.3475,150.3475,150.2978,150.3177,762.0
2025-02-27 14:55:00,151.08,151.08,151.08,151.08,100.0,150.3774,150.3774,150.3774,150.3774,100.0
2025-02-27 15:00:00,151.02,151.02,150.8,150.8,600.0,150.3177,150.3177,150.0987,150.0987,600.0
2025-02-27 15:05:00,150.88,151.02,150.85,150.99,500.0,150.1783,150.3177,150.1485,150.2878,500.0
2025-02-27 15:10:00,151.02,151.02,150.92,150.92,300.0,150.3177,150.3177,150.2181,150.2181,300.0
2025-02-27 15:15:00,151.03,151.09,151.03,151.09,200.0,150.3276,150.3874,150.3276,150.3874,200.0
2025-02-27 15:20:00,151.15,151.34,151.15,151.34,200.0,150.4471,150.6362,150.4471,150.6362,200.0
2025-02-27 15:25:00,151.3,151.3,151.17,151.17,700.0,150.5964,150.5964,150.467,150.467,700.0
2025-02-27 15:30:00,151.15,151.35,151.15,151.35,1422.0,150.4471,150.6461,150.4471,150.6461,1422.0
2025-02-27 15:35:00,151.43,151.59,151.43,151.59,700.0,150.7258,150.885,150.7258,150.885,700.0
2025-02-27 15:40:00,151.59,151.88,151.59,151.88,800.0,150.885,151.1737,150.885,151.1737,800.0
2025-02-27 15:45:00,151.8,151.8,151.67,151.71,900.0,151.0941,151.0941,150.9647,151.0045,900.0
2025-02-27 15:50:00,151.71,151.85,151.69,151.69,1216.0,151.0045,151.1438,150.9846,150.9846,1216.0
2025-02-27 15:55:00,151.6,151.65,151.41,151.55,7137.0,150.895,150.9447,150.7059,150.8452,7137.0
2025-02-28 09:30:00,152.91,152.91,152.57,152.57,700.0,152.1989,152.1989,151.8605,151.8605,700.0
2025-02-28 09:35:00,152.63,153.0,152.63,152.85,2568.0,151.9202,152.2885,151.9202,152.1392,2568.0
2025-02-28 09:40:00,152.21,152.51,152.21,152.51,300.0,151.5021,151.8007,151.5021,151.8007,300.0
2025-02-28 09:45:00,152.15,152.15,152.15,152.15,100.0,151.4424,151.4424,151.4424,151.4424,100.0
2025-02-28 09:50:00,152.09,152.09,152.09,152.09,100.0,151.3827,151.3827,151.3827,151.3827,100.0
2025-02-28 09:55:00,152.35,152.35,152.35,152.35,100.0,151.6415,151.6415,151.6415,151.6415,100.0
2025-02-28 10:00:00,152.47,152.47,152.3,152.31,600.0,151.7609,151.7609,151.5917,151.6017,600.0
2025-02-28 10:05:00,152.46,152.57,152.39,152.39,661.0,151.751,151.8605,151.6813,151.6813,661.0
2025-02-28 10:10:00,152.42,152.42,152.2,152.2,600.0,151.7112,151.7112,151.4922,151.4922,600.0
2025-02-28 10:15:00,152.33,152.33,151.87,151.87,400.0,151.6216,151.6216,151.1637,151.1637,400.0
2025-02-28 10:20:00,151.8,152.0,151.8,152.0,600.0,151.0941,151.2931,151.0941,151.2931,600.0
2025-02-28 10:25:00,152.0,152.08,151.9,151.9,1302.0,151.2931,151.3727,151.1936,151.1936,1302.0
2025-02-28 10:30:00,152.03,152.19,151.97,152.19,695.0,151.323,151.4822,151.2633,151.4822,695.0
2025-02-28 10:35:00,152.24,152.64,152.23,152.63,1600.0,151.532,151.9301,151.5221,151.9202,1600.0
2025-02-28 10:40:00,152.63,152.63,152.63,152.63,0.0,151.9202,151.9202,151.9202,151.9202,0.0
2025-02-28 10:45:00,152.43,152.9,152.43,152.9,1334.0,151.7211,152.1889,151.7211,152.1889,1334.0
2025-02-28 10:50:00,152.87,152.87,152.71,152.71,600.0,152.1591,152.1591,151.9998,151.9998,600.0
2025-02-28 10:55:00,152.66,152.78,152.57,152.78,610.0,151.9501,152.0695,151.8605,152.0695,610.0
2025-02-28 11:00:00,152.78,152.86,152.62,152.7,2347.0,152.0695,152.1491,151.9102,151.9899,2347.0
2025-02-28 11:05:00,152.68,152.7,152.68,152.69,741.0,151.97,151.9899,151.97,151.9799,741.0
2025-02-28 11:10:00,152.58,152.58,152.42,152.42,1229.0,151.8704,151.8704,151.7112,151.7112,1229.0
2025-02-28 11:15:00,152.41,152.56,152.41,152.56,1300.0,151.7012,151.8505,151.7012,151.8505,1300.0
2025-02-28 11:20:00,152.47,152.68,152.47,152.59,1098.0,151.7609,151.97,151.7609,151.8804,1098.0
2025-02-28 11:25:00,152.5,152.55,152.41,152.51,922.0,151.7908,151.8406,151.7012,151.8007,922.0
2025-02-28 11:30:00,152.47,152.47,152.25,152.26,602.0,151.7609,151.7609,151.542,151.5519,602.0
2025-02-28 11:35:00,152.3,152.3,152.01,152.01,200.0,151.5917,151.5917,151.3031,151.3031,200.0
2025-02-28 11:40:00,152.08,152.08,152.01,152.01,484.0,151.3727,151.3727,151.3031,151.3031,484.0
2025-02-28 11:45:00,152.02,152.02,151.9,151.9,200.0,151.313,151.313,151.1936,151.1936,200.0
2025-02-28 11:50:00,151.91,151.91,151.91,151.91,200.0,151.2035,151.2035,151.2035,151.2035,200.0
2025-02-28 11:55:00,151.91,151.92,151.91,151.92,600.0,151.2035,151.2135,151.2035,151.2135,600.0
2025-02-28 12:00:00,151.78,151.78,151.75,151.75,500.0,151.0741,151.0741,151.0443,151.0443,500.0
2025-02-28 12:05:00,151.49,151.54,151.49,151.54,600.0,150.7855,150.8353,150.7855,150.8353,600.0
2025-02-28 12:10:00,151.5,151.5,151.5,151.5,200.0,150.7954,150.7954,150.7954,150.7954,200.0
2025-02-28 12:15:00,151.53,151.65,151.53,151.65,603.0,150.8253,150.9447,150.8253,150.9447,603.0
2025-02-28 12:20:00,151.74,151.74,151.69,151.69,364.0,151.0343,151.0343,150.9846,150.9846,364.0
2025-02-28 12:25:00,151.7,151.85,151.7,151.85,1098.0,150.9945,151.1438,150.9945,151.1438,1098.0
2025-02-28 12:30:00,151.78,151.78,151.58,151.58,200.0,151.0741,151.0741,150.8751,150.8751,200.0
2025-02-28 12:35:00,151.63,151.64,151.52,151.52,489.0,150.9248,150.9348,150.8154,150.8154,489.0
2025-02-28 12:40:00,151.56,151.56,151.31,151.32,500.0,150.8552,150.8552,150.6063,150.6163,500.0
2025-02-28 12:45:00,151.33,151.33,151.29,151.31,300.0,150.6262,150.6262,150.5864,150.6063,300.0
2025-02-28 12:50:00,151.37,151.5,151.37,151.5,1575.0,150.6661,150.7954,150.6661,150.7954,1575.0
2025-02-28 12:55:00,151.35,151.35,151.18,151.18,200.0,150.6461,150.6461,150.4769,150.4769,200.0
2025-02-28 13:00:00,151.34,151.34,151.34,151.34,100.0,150.6362,150.6362,150.6362,150.6362,100.0
2025-02-28 13:05:00,151.15,151.21,151.15,151.21,599.0,150.4471,150.5068,150.4471,150.5068,599.0
2025-02-28 13:10:00,151.06,151.06,151.06,151.06,100.0,150.3575,150.3575,150.3575,150.3575,100.0
2025-02-28 13:15:00,151.04,151.04,150.9,150.9,200.0,150.3376,150.3376,150.1982,150.1982,200.0
2025-02-28 13:20:00,150.83,150.91,150.81,150.81,603.0,150.1286,150.2082,150.1087,150.1087,603.0
2025-02-28 13:25:00,150.82,150.85,150.82,150.85,200.0,150.1186,150.1485,150.1186,150.1485,200.0
2025-02-28 13:30:00,150.97,151.12,150.97,151.12,600.0,150.2679,150.4172,150.2679,150.4172,600.0
2025-02-28 13:35:00,151.15,151.22,151.15,151.22,200.0,150.4471,150.5167,150.4471,150.5167,200.0
2025-02-28 13:40:00,151.43,151.43,151.43,151.43,100.0,150.7258,150.7258,150.7258,150.7258,100.0
2025-02-28 13:45:00,151.64,151.64,151.64,151.64,100.0,150.9348,150.9348,150.9348,150.9348,100.0
2025-02-28 13:50:00,151.67,151.67,151.67,151.67,100.0,150.9647,150.9647,150.9647,150.9647,100.0
2025-02-28 13:55:00,151.54,151.54,151.54,151.54,100.0,150.8353,150.8353,150.8353,150.8353,100.0
2025-02-28 14:00:00,151.35,151.68,151.33,151.68,1000.0,150.6461,150.9746,150.6262,150.9746,1000.0
2025-02-28 14:05:00,151.7,152.09,151.7,152.09,1126.0,150.9945,151.3827,150.9945,151.3827,1126.0
2025-02-28 14:10:00,152.0,152.0,151.81,151.91,1031.0,151.2931,151.2931,151.104,151.2035,1031.0
2025-02-28 14:15:00,151.88,152.03,151.88,152.03,760.0,151.1737,151.323,151.1737,151.323,760.0
2025-02-28 14:20:00,152.07,152.13,152.03,152.13,702.0,151.3628,151.4225,151.323,151.4225,702.0
2025-02-28 14:25:00,152.27,152.42,152.27,152.32,947.0,151.5619,151.7112,151.5619,151.6116,947.0
2025-02-28 14:30:00,152.61,152.61,152.58,152.58,200.0,151.9003,151.9003,151.8704,151.8704,200.0
2025-02-28 14:35:00,152.7,152.91,152.7,152.91,2576.0,151.9899,152.1989,151.9899,152.1989,2576.0
2025-02-28 14:40:00,152.94,152.99,152.94,152.98,1400.0,152.2287,152.2785,152.2287,152.2686,1400.0
2025-02-28 14:45:00,152.95,152.95,152.81,152.87,1213.0,152.2387,152.2387,152.0994,152.1591,1213.0
2025-02-28 14:50:00,152.91,152.91,152.86,152.91,847.0,152.1989,152.1989,152.1491,152.1989,847.0
2025-02-28 14:55:00,152.98,152.98,152.86,152.91,616.0,152.2686,152.2686,152.1491,152.1989,616.0
2025-02-28 15:00:00,152.85,152.88,152.85,152.88,300.0,152.1392,152.169,152.1392,152.169,300.0
2025-02-28 15:05:00,152.75,152.75,152.7,152.7,1100.0,152.0396,152.0396,151.9899,151.9899,1100.0
2025-02-28 15:10:00,152.76,152.81,152.76,152.81,500.0,152.0496,152.0994,152.0496,152.0994,500.0
2025-02-28 15:15:00,152.81,152.81,152.81,152.81,0.0,152.0994,152.0994,152.0994,152.0994,0.0
2025-02-28 15:20:00,152.75,152.75,152.66,152.66,400.0,152.0396,152.0396,151.9501,151.9501,400.0
2025-02-28 15:25:00,152.74,152.86,152.71,152.85,600.0,152.0297,152.1491,151.9998,152.1392,600.0
2025-02-28 15:30:00,152.83,153.14,152.83,153.02,1725.0,152.1193,152.4278,152.1193,152.3084,1725.0
2025-02-28 15:35:00,152.94,153.13,152.93,153.09,1700.0,152.2287,152.4179,152.2188,152.3781,1700.0
2025-02-28 15:40:00,153.13,153.41,153.13,153.37,1764.0,152.4179,152.6966,152.4179,152.6568,1764.0
2025-02-28 15:45:00,153.39,153.59,153.39,153.54,4501.0,152.6767,152.8757,152.6767,152.826,4501.0
2025-02-28 15:50:00,153.61,153.61,153.23,153.23,3133.0,152.8956,152.8956,152.5174,152.5174,3133.0
2025-02-28 15:55:00,153.15,153.57,153.15,153.51,14994.0,152.4378,152.8558,152.4378,152.7961,14994.0
2025-03-03 09:30:00,153.5,154.24,153.19,154.1,2784.0,152.7861,153.5227,152.4776,153.3834,2784.0
2025-03-03 09:35:00,154.04,155.1,154.04,155.1,2841.0,153.3236,154.3787,153.3236,154.3787,2841.0
2025-03-03 09:40:00,155.46,155.47,154.7,154.7,1550.0,154.737,154.747,153.9806,153.9806,1550.0
2025-03-03 09:45:00,154.99,155.34,154.97,155.24,1000.0,154.2692,154.6176,154.2493,154.5181,1000.0
2025-03-03 09:50:00,155.18,155.6,155.01,155.6,1266.0,154.4583,154.8764,154.2891,154.8764,1266.0
2025-03-03 09:55:00,155.47,155.61,155.16,155.16,1847.0,154.747,154.8863,154.4384,154.4384,1847.0
2025-03-03 10:00:00,155.08,155.49,155.08,155.48,1000.0,154.3588,154.7669,154.3588,154.7569,1000.0
2025-03-03 10:05:00,155.49,155.97,155.49,155.97,831.0,154.7669,155.2447,154.7669,155.2447,831.0
2025-03-03 10:10:00,156.0,156.0,155.7,155.79,1962.0,155.2745,155.2745,154.9759,155.0655,1962.0
2025-03-03 10:15:00,155.84,156.08,155.83,156.08,900.0,155.1153,155.3541,155.1053,155.3541,900.0
2025-03-03 10:20:00,156.09,156.47,156.09,156.37,1710.0,155.3641,155.7423,155.3641,155.6428,1710.0
2025-03-03 10:25:00,156.5,156.5,156.3,156.3,975.0,155.7722,155.7722,155.5731,155.5731,975.0
2025-03-03 10:30:00,156.3,156.32,155.97,156.27,1785.0,155.5731,155.593,155.2447,155.5433,1785.0
2025-03-03 10:35:00,156.33,156.48,156.31,156.31,554.0,155.603,155.7523,155.5831,155.5831,554.0
2025-03-03 10:40:00,156.44,156.98,156.44,156.98,1808.0,155.7125,156.25,155.7125,156.25,1808.0
2025-03-03 10:45:00,156.97,157.02,156.74,156.74,2087.0,156.24,156.2898,156.0111,156.0111,2087.0
2025-03-03 10:50:00,156.66,156.71,156.47,156.47,1377.0,155.9314,155.9812,155.7423,155.7423,1377.0
2025-03-03 10:55:00,156.47,156.47,155.99,155.99,1057.0,155.7423,155.7423,155.2646,155.2646,1057.0
2025-03-03 11:00:00,155.97,155.97,155.7,155.87,1200.0,155.2447,155.2447,154.9759,155.1451,1200.0
2025-03-03 11:05:00,155.91,156.08,155.91,156.04,691.0,155.1849,155.3541,155.1849,155.3143,691.0
2025-03-03 11:10:00,155.89,155.89,155.72,155.72,306.0,155.165,155.165,154.9958,154.9958,306.0
2025-03-03 11:15:00,155.77,155.99,155.77,155.99,1704.0,155.0456,155.2646,155.0456,155.2646,1704.0
2025-03-03 11:20:00,156.0,156.11,155.94,156.02,818.0,155.2745,155.384,155.2148,155.2944,818.0
2025-03-03 11:25:00,155.95,155.95,155.68,155.72,1579.0,155.2248,155.2248,154.956,154.9958,1579.0
2025-03-03 11:30:00,155.68,155.75,155.67,155.75,886.0,154.956,155.0257,154.9461,155.0257,886.0
2025-03-03 11:35:00,155.71,155.76,155.71,155.75,386.0,154.9859,155.0356,154.9859,155.0257,386.0
2025-03-03 11:40:00,155.84,155.84,155.68,155.77,897.0,155.1153,155.1153,154.956,155.0456,897.0
2025-03-03 11:45:00,155.74,155.74,155.6,155.6,1203.0,155.0157,155.0157,154.8764,154.8764,1203.0
2025-03-03 11:50:00,155.79,155.88,155.76,155.8,748.0,155.0655,155.1551,155.0356,155.0754,748.0
2025-03-03 11:55:00,155.83,155.9,155.8,155.9,500.0,155.1053,155.175,155.0754,155.175,500.0
2025-03-03 12:00:00,155.91,156.1,155.86,156.1,550.0,155.1849,155.3741,155.1352,155.3741,550.0
2025-03-03 12:05:00,156.32,156.47,156.31,156.31,1337.0,155.593,155.7423,155.5831,155.5831,1337.0
2025-03-03 12:10:00,156.36,156.4,156.36,156.36,593.0,155.6328,155.6727,155.6328,155.6328,593.0
2025-03-03 12:15:00,156.34,156.36,156.28,156.36,900.0,155.6129,155.6328,155.5532,155.6328,900.0
2025-03-03 12:20:00,156.45,156.45,156.34,156.35,900.0,155.7224,155.7224,155.6129,155.6229,900.0
2025-03-03 12:25:00,156.32,156.47,156.32,156.47,563.0,155.593,155.7423,155.593,155.7423,563.0
2025-03-03 12:30:00,156.46,156.57,156.44,156.56,1926.0,155.7324,155.8419,155.7125,155.8319,1926.0
2025-03-03 12:35:00,156.66,156.82,156.56,156.78,1300.0,155.9314,156.0907,155.8319,156.0509,1300.0
2025-03-03 12:40:00,156.88,156.94,156.83,156.94,1010.0,156.1504,156.2101,156.1007,156.2101,1010.0
2025-03-03 12:45:00,156.89,156.92,156.89,156.92,200.0,156.1604,156.1902,156.1604,156.1902,200.0
2025-03-03 12:50:00,157.1,157.15,157.02,157.02,750.0,156.3694,156.4192,156.2898,156.2898,750.0
2025-03-03 12:55:00,156.77,157.07,156.73,157.07,1707.0,156.0409,156.3395,156.0011,156.3395,1707.0
2025-03-03 13:00:00,157.01,157.05,156.96,157.04,750.0,156.2798,156.3196,156.2301,156.3097,750.0
2025-03-03 13:05:00,157.02,157.03,156.86,156.86,300.0,156.2898,156.2997,156.1305,156.1305,300.0
2025-03-03 13:10:00,156.85,156.85,156.73,156.76,2000.0,156.1206,156.1206,156.0011,156.031,2000.0
2025-03-03 13:15:00,156.67,156.84,156.64,156.74,1048.0,155.9414,156.1106,155.9115,156.0111,1048.0
2025-03-03 13:20:00,156.7,156.72,156.58,156.58,1375.0,155.9713,155.9912,155.8518,155.8518,1375.0
2025-03-03 13:25:00,156.54,156.54,156.48,156.52,1618.0,155.812,155.812,155.7523,155.7921,1618.0
2025-03-03 13:30:00,156.69,156.69,156.58,156.58,447.0,155.9613,155.9613,155.8518,155.8518,447.0
2025-03-03 13:35:00,156.46,156.77,156.46,156.77,1682.0,155.7324,156.0409,155.7324,156.0409,1682.0
2025-03-03 13:40:00,156.94,157.04,156.88,156.94,3140.0,156.2101,156.3097,156.1504,156.2101,3140.0
2025-03-03 13:45:00,156.96,156.96,156.77,156.88,820.0,156.2301,156.2301,156.0409,156.1504,820.0
2025-03-03 13:50:00,156.82,156.86,156.82,156.82,525.0,156.0907,156.1305,156.0907,156.0907,525.0
2025-03-03 13:55:00,156.75,156.75,156.51,156.56,1400.0,156.021,156.021,155.7821,155.8319,1400.0
2025-03-03 14:00:00,156.6,156.75,156.58,156.75,985.0,155.8717,156.021,155.8518,156.021,985.0
2025-03-03 14:05:00,156.71,156.71,156.62,156.64,600.0,155.9812,155.9812,155.8916,155.9115,600.0
2025-03-03 14:10:00,156.65,156.81,156.65,156.77,2617.0,155.9215,156.0808,155.9215,156.0409,2617.0
2025-03-03 14:15:00,156.73,156.75,156.69,156.69,2299.0,156.0011,156.021,155.9613,155.9613,2299.0
2025-03-03 14:20:00,156.67,156.79,156.61,156.77,948.0,155.9414,156.0608,155.8817,156.0409,948.0
2025-03-03 14:25:00,156.76,156.94,156.76,156.94,1379.0,156.031,156.2101,156.031,156.2101,1379.0
2025-03-03 14:30:00,156.87,156.93,156.79,156.82,700.0,156.1405,156.2002,156.0608,156.0907,700.0
2025-03-03 14:35:00,156.82,156.88,156.72,156.79,1235.0,156.0907,156.1504,155.9912,156.0608,1235.0
2025-03-03 14:40:00,156.88,156.98,156.88,156.94,700.0,156.1504,156.25,156.1504,156.2101,700.0
2025-03-03 14:45:00,156.92,157.01,156.86,156.92,800.0,156.1902,156.2798,156.1305,156.1902,800.0
2025-03-03 14:50:00,156.85,156.85,156.36,156.36,800.0,156.1206,156.1206,155.6328,155.6328,800.0
2025-03-03 14:55:00,156.54,156.54,156.16,156.16,1117.0,155.812,155.812,155.4338,155.4338,1117.0
2025-03-03 15:00:00,155.99,155.99,155.32,155.32,1897.0,155.2646,155.2646,154.5977,154.5977,1897.0
2025-03-03 15:05:00,155.47,155.71,155.24,155.71,2000.0,154.747,154.9859,154.5181,154.9859,2000.0
2025-03-03 15:10:00,155.67,155.74,155.49,155.74,1602.0,154.9461,155.0157,154.7669,155.0157,1602.0
2025-03-03 15:15:00,155.59,155.84,155.59,155.78,900.0,154.8664,155.1153,154.8664,155.0555,900.0
2025-03-03 15:20:00,155.8,156.14,155.8,156.14,1646.0,155.0754,155.4139,155.0754,155.4139,1646.0
2025-03-03 15:25:00,156.09,156.09,155.74,155.74,1689.0,155.3641,155.3641,155.0157,155.0157,1689.0
2025-03-03 15:30:00,155.77,155.99,155.69,155.98,2700.0,155.0456,155.2646,154.966,155.2546,2700.0
2025-03-03 15:35:00,155.97,156.02,155.85,155.92,3418.0,155.2447,155.2944,155.1252,155.1949,3418.0
2025-03-03 15:40:00,155.87,156.03,155.8,156.03,2441.0,155.1451,155.3044,155.0754,155.3044,2441.0
2025-03-03 15:45:00,156.08,156.56,156.08,156.46,2250.0,155.3541,155.8319,155.3541,155.7324,2250.0
2025-03-03 15:50:00,156.48,156.57,156.33,156.48,4399.0,155.7523,155.8419,155.603,155.7523,4399.0
2025-03-03 15:55:00,156.45,156.99,156.45,156.91,18656.0,155.7224,156.2599,155.7224,156.1803,18656.0
2025-03-04 09:30:00,157.31,158.11,157.31,157.78,500.0,156.5784,157.3747,156.5784,157.0462,500.0
2025-03-04 09:35:00,158.46,158.49,157.97,157.97,500.0,157.7231,157.7529,157.2354,157.2354,500.0
2025-03-04 09:40:00,157.29,158.13,157.29,158.13,467.0,156.5585,157.3946,156.5585,157.3946,467.0
2025-03-04 09:45:00,157.68,157.76,157.24,157.24,1400.0,156.9467,157.0263,156.5088,156.5088,1400.0
2025-03-04 09:50:00,157.26,157.26,157.02,157.03,359.0,156.5287,156.5287,156.2898,156.2997,359.0
2025-03-04 09:55:00,156.83,156.83,156.83,156.83,100.0,156.1007,156.1007,156.1007,156.1007,100.0
2025-03-04 10:00:00,156.49,156.63,156.45,156.45,800.0,155.7622,155.9016,155.7224,155.7224,800.0
2025-03-04 10:05:00,156.54,156.63,156.17,156.18,800.0,155.812,155.9016,155.4437,155.4537,800.0
2025-03-04 10:10:00,154.65,154.76,154.65,154.65,1450.0,153.9308,154.0403,153.9308,153.9308,1450.0
2025-03-04 10:15:00,154.47,154.75,154.47,154.71,1934.0,153.7516,154.0303,153.7516,153.9905,1934.0
2025-03-04 10:20:00,155.19,155.19,155.06,155.06,300.0,154.4683,154.4683,154.3389,154.3389,300.0
2025-03-04 10:25:00,155.12,155.64,155.02,155.52,1744.0,154.3986,154.9162,154.2991,154.7968,1744.0
2025-03-04 10:30:00,155.48,155.56,155.28,155.28,600.0,154.7569,154.8366,154.5579,154.5579,600.0
2025-03-04 10:35:00,155.23,155.23,155.23,155.23,100.0,154.5081,154.5081,154.5081,154.5081,100.0
2025-03-04 10:40:00,155.23,155.23,154.97,155.02,600.0,154.5081,154.5081,154.2493,154.2991,600.0
2025-03-04 10:45:00,154.86,154.86,154.69,154.7,600.0,154.1398,154.1398,153.9706,153.9806,600.0
2025-03-04 10:50:00,154.52,154.64,154.52,154.63,300.0,153.8014,153.9208,153.8014,153.9109,300.0
2025-03-04 10:55:00,154.73,154.74,154.63,154.63,1000.0,154.0104,154.0204,153.9109,153.9109,1000.0
2025-03-04 11:00:00,154.73,155.5,154.73,155.5,1176.0,154.0104,154.7768,154.0104,154.7768,1176.0
2025-03-04 11:05:00,155.31,155.46,155.1,155.1,931.0,154.5877,154.737,154.3787,154.3787,931.0
2025-03-04 11:10:00,155.14,155.18,155.07,155.07,600.0,154.4185,154.4583,154.3488,154.3488,600.0
2025-03-04 11:15:00,154.92,155.11,154.92,155.02,700.0,154.1995,154.3887,154.1995,154.2991,700.0
2025-03-04 11:20:00,154.73,154.77,154.73,154.77,673.0,154.0104,154.0502,154.0104,154.0502,673.0
2025-03-04 11:25:00,154.67,154.67,154.53,154.53,365.0,153.9507,153.9507,153.8114,153.8114,365.0
2025-03-04 11:30:00,154.65,154.88,154.65,154.86,600.0,153.9308,154.1597,153.9308,154.1398,600.0
2025-03-04 11:35:00,154.77,154.77,154.48,154.48,400.0,154.0502,154.0502,153.7616,153.7616,400.0
2025-03-04 11:40:00,154.57,154.61,154.36,154.36,600.0,153.8512,153.891,153.6421,153.6421,600.0
2025-03-04 11:45:00,154.27,154.81,154.26,154.67,1300.0,153.5526,154.0901,153.5426,153.9507,1300.0
2025-03-04 11:50:00,154.68,154.69,154.42,154.45,900.0,153.9607,153.9706,153.7019,153.7317,900.0
2025-03-04 11:55:00,154.43,154.61,154.43,154.6,1600.0,153.7118,153.891,153.7118,153.881,1600.0
2025-03-04 12:00:00,154.69,154.77,154.69,154.77,300.0,153.9706,154.0502,153.9706,154.0502,300.0
2025-03-04 12:05:00,154.69,154.69,154.4,154.4,200.0,153.9706,153.9706,153.682,153.682,200.0
2025-03-04 12:10:00,154.5,154.59,154.5,154.59,500.0,153.7815,153.8711,153.7815,153.8711,500.0
2025-03-04 12:15:00,154.55,154.55,154.55,154.55,100.0,153.8313,153.8313,153.8313,153.8313,100.0
2025-03-04 12:20:00,154.5,154.58,154.5,154.58,300.0,153.7815,153.8611,153.7815,153.8611,300.0
2025-03-04 12:25:00,154.54,154.54,154.54,154.54,100.0,153.8213,153.8213,153.8213,153.8213,100.0
2025-03-04 12:30:00,154.47,154.82,154.47,154.82,1805.0,153.7516,154.1,153.7516,154.1,1805.0
2025-03-04 12:35:00,154.61,154.61,154.61,154.61,300.0,153.891,153.891,153.891,153.891,300.0
2025-03-04 12:40:00,154.74,154.89,154.73,154.85,1500.0,154.0204,154.1697,154.0104,154.1299,1500.0
2025-03-04 12:45:00,154.43,154.43,154.43,154.43,200.0,153.7118,153.7118,153.7118,153.7118,200.0
2025-03-04 12:50:00,154.48,154.54,154.48,154.54,300.0,153.7616,153.8213,153.7616,153.8213,300.0
2025-03-04 12:55:00,154.48,154.56,154.47,154.47,600.0,153.7616,153.8412,153.7516,153.7516,600.0
2025-03-04 13:00:00,154.47,154.47,154.47,154.47,0.0,153.7516,153.7516,153.7516,153.7516,0.0
2025-03-04 13:05:00,154.65,154.65,154.57,154.58,300.0,153.9308,153.9308,153.8512,153.8611,300.0
2025-03-04 13:10:00,154.84,154.84,154.84,154.84,100.0,154.1199,154.1199,154.1199,154.1199,100.0
2025-03-04 13:15:00,154.84,154.84,154.84,154.84,0.0,154.1199,154.1199,154.1199,154.1199,0.0
2025-03-04 13:20:00,154.62,154.66,154.58,154.66,700.0,153.9009,153.9408,153.8611,153.9408,700.0
2025-03-04 13:25:00,154.62,154.64,154.51,154.53,776.0,153.9009,153.9208,153.7914,153.8114,776.0
2025-03-04 13:30:00,154.48,154.53,154.48,154.53,422.0,153.7616,153.8114,153.7616,153.8114,422.0
2025-03-04 13:35:00,154.61,154.67,154.61,154.67,300.0,153.891,153.9507,153.891,153.9507,300.0
2025-03-04 13:40:00,154.79,154.79,154.73,154.73,440.0,154.0701,154.0701,154.0104,154.0104,440.0
2025-03-04 13:45:00,154.77,154.83,154.77,154.82,701.0,154.0502,154.11,154.0502,154.1,701.0
2025-03-04 13:50:00,154.85,154.88,154.85,154.88,370.0,154.1299,154.1597,154.1299,154.1597,370.0
2025-03-04 13:55:00,154.85,154.85,154.85,154.85,100.0,154.1299,154.1299,154.1299,154.1299,100.0
2025-03-04 14:00:00,154.77,155.11,154.77,155.11,300.0,154.0502,154.3887,154.0502,154.3887,300.0
2025-03-04 14:05:00,155.14,155.14,155.14,155.14,100.0,154.4185,154.4185,154.4185,154.4185,100.0
2025-03-04 14:10:00,155.2,155.2,155.06,155.2,600.0,154.4782,154.4782,154.3389,154.4782,600.0
2025-03-04 14:15:00,155.15,155.27,155.15,155.27,200.0,154.4285,154.5479,154.4285,154.5479,200.0
2025-03-04 14:20:00,155.22,155.22,155.22,155.22,100.0,154.4981,154.4981,154.4981,154.4981,100.0
2025-03-04 14:25:00,155.12,155.12,154.84,154.84,300.0,154.3986,154.3986,154.1199,154.1199,300.0
2025-03-04 14:30:00,154.81,154.88,154.81,154.88,300.0,154.0901,154.1597,154.0901,154.1597,300.0
2025-03-04 14:35:00,154.88,154.91,154.85,154.89,621.0,154.1597,154.1896,154.1299,154.1697,621.0
2025-03-04 14:40:00,154.95,154.96,154.95,154.96,300.0,154.2294,154.2394,154.2294,154.2394,300.0
2025-03-04 14:45:00,154.88,154.91,154.88,154.91,453.0,154.1597,154.1896,154.1597,154.1896,453.0
2025-03-04 14:50:00,154.95,154.99,154.95,154.99,607.0,154.2294,154.2692,154.2294,154.2692,607.0
2025-03-04 14:55:00,154.9,154.95,154.85,154.85,300.0,154.1796,154.2294,154.1299,154.1299,300.0
2025-03-04 15:00:00,154.94,154.94,154.5,154.54,519.0,154.2194,154.2194,153.7815,153.8213,519.0
2025-03-04 15:05:00,154.49,154.6,154.49,154.6,300.0,153.7715,153.881,153.7715,153.881,300.0
2025-03-04 15:10:00,154.34,154.35,154.34,154.35,400.0,153.6222,153.6322,153.6222,153.6322,400.0
2025-03-04 15:15:00,154.47,154.58,154.47,154.58,200.0,153.7516,153.8611,153.7516,153.8611,200.0
2025-03-04 15:20:00,154.69,154.82,154.69,154.82,500.0,153.9706,154.1,153.9706,154.1,500.0
2025-03-04 15:25:00,154.86,154.86,154.76,154.77,300.0,154.1398,154.1398,154.0403,154.0502,300.0
2025-03-04 15:30:00,154.55,154.57,154.16,154.29,900.0,153.8313,153.8512,153.4431,153.5725,900.0
2025-03-04 15:35:00,154.4,154.45,154.2,154.2,500.0,153.682,153.7317,153.4829,153.4829,500.0
2025-03-04 15:40:00,154.15,154.33,154.0,154.33,500.0,153.4331,153.6123,153.2838,153.6123,500.0
2025-03-04 15:45:00,154.39,154.53,154.28,154.28,4198.0,153.672,153.8114,153.5625,153.5625,4198.0
2025-03-04 15:50:00,154.28,154.28,153.39,153.77,2230.0,153.5625,153.5625,152.6767,153.0549,2230.0
2025-03-04 15:55:00,153.86,154.25,153.77,153.86,14582.0,153.1445,153.5327,153.0549,153.1445,14582.0
2025-03-05 09:30:00,152.49,152.49,152.49,152.49,149.0,151.7808,151.7808,151.7808,151.7808,149.0
2025-03-05 09:35:00,152.97,152.97,152.97,152.97,100.0,152.2586,152.2586,152.2586,152.2586,100.0
2025-03-05 09:40:00,152.97,152.97,152.97,152.97,0.0,152.2586,152.2586,152.2586,152.2586,0.0
2025-03-05 09:45:00,153.44,153.58,153.44,153.5,500.0,152.7264,152.8658,152.7264,152.7861,500.0
2025-03-05 09:50:00,153.16,153.16,153.16,153.16,100.0,152.4477,152.4477,152.4477,152.4477,100.0
2025-03-05 09:55:00,153.23,153.57,153.23,153.57,400.0,152.5174,152.8558,152.5174,152.8558,400.0
2025-03-05 10:00:00,153.73,153.74,153.73,153.73,400.0,153.0151,153.025,153.0151,153.0151,400.0
2025-03-05 10:05:00,153.64,153.9,153.64,153.9,200.0,152.9255,153.1843,152.9255,153.1843,200.0
2025-03-05 10:10:00,153.9,153.9,153.9,153.9,0.0,153.1843,153.1843,153.1843,153.1843,0.0
2025-03-05 10:15:00,153.79,153.79,153.79,153.79,100.0,153.0748,153.0748,153.0748,153.0748,100.0
2025-03-05 10:20:00,153.52,153.52,153.52,153.52,100.0,152.8061,152.8061,152.8061,152.8061,100.0
2025-03-05 10:25:00,153.52,153.52,153.52,153.52,0.0,152.8061,152.8061,152.8061,152.8061,0.0
2025-03-05 10:30:00,152.86,152.96,152.86,152.96,400.0,152.1491,152.2487,152.1491,152.2487,400.0
2025-03-05 10:35:00,153.03,153.05,152.89,153.01,2683.0,152.3183,152.3382,152.179,152.2984,2683.0
2025-03-05 10:40:00,153.07,153.19,152.94,153.12,700.0,152.3581,152.4776,152.2287,152.4079,700.0
2025-03-05 10:45:00,153.07,153.19,153.07,153.14,400.0,152.3581,152.4776,152.3581,152.4278,400.0
2025-03-05 10:50:00,153.07,153.1,153.05,153.05,400.0,152.3581,152.388,152.3382,152.3382,400.0
2025-03-05 10:55:00,152.97,152.97,152.94,152.94,300.0,152.2586,152.2586,152.2287,152.2287,300.0
2025-03-05 11:00:00,152.78,152.78,152.78,152.78,100.0,152.0695,152.0695,152.0695,152.0695,100.0
2025-03-05 11:05:00,152.78,152.78,152.78,152.78,0.0,152.0695,152.0695,152.0695,152.0695,0.0
2025-03-05 11:10:00,152.81,152.94,152.81,152.94,300.0,152.0994,152.2287,152.0994,152.2287,300.0
2025-03-05 11:15:00,152.81,152.81,152.81,152.81,100.0,152.0994,152.0994,152.0994,152.0994,100.0
2025-03-05 11:20:00,152.81,152.81,152.81,152.81,0.0,152.0994,152.0994,152.0994,152.0994,0.0
2025-03-05 11:25:00,152.9,152.9,152.9,152.9,100.0,152.1889,152.1889,152.1889,152.1889,100.0
2025-03-05 11:30:00,152.9,152.9,152.9,152.9,0.0,152.1889,152.1889,152.1889,152.1889,0.0
2025-03-05 11:35:00,152.9,152.9,152.9,152.9,0.0,152.1889,152.1889,152.1889,152.1889,0.0
2025-03-05 11:40:00,152.9,152.9,152.9,152.9,0.0,152.1889,152.1889,152.1889,152.1889,0.0
2025-03-05 11:45:00,152.57,152.57,152.49,152.49,411.0,151.8605,151.8605,151.7808,151.7808,411.0
2025-03-05 11:50:00,152.59,152.59,152.59,152.59,100.0,151.8804,151.8804,151.8804,151.8804,100.0
2025-03-05 11:55:00,152.72,152.92,152.72,152.92,300.0,152.0098,152.2088,152.0098,152.2088,300.0
2025-03-05 12:00:00,153.02,153.26,153.02,153.26,200.0,152.3084,152.5473,152.3084,152.5473,200.0
2025-03-05 12:05:00,153.26,153.26,153.26,153.26,0.0,152.5473,152.5473,152.5473,152.5473,0.0
2025-03-05 12:10:00,153.26,153.26,153.26,153.26,0.0,152.5473,152.5473,152.5473,152.5473,0.0
2025-03-05 12:15:00,153.28,153.35,153.26,153.35,1089.0,152.5672,152.6368,152.5473,152.6368,1089.0
2025-03-05 12:20:00,153.44,153.8,153.44,153.8,500.0,152.7264,153.0848,152.7264,153.0848,500.0
2025-03-05 12:25:00,153.96,153.96,153.96,153.96,100.0,153.244,153.244,153.244,153.244,100.0
2025-03-05 12:30:00,154.15,154.15,154.04,154.04,1774.0,153.4331,153.4331,153.3236,153.3236,1774.0
2025-03-05 12:35:00,154.15,154.15,154.14,154.15,300.0,153.4331,153.4331,153.4232,153.4331,300.0
2025-03-05 12:40:00,154.16,154.16,154.13,154.13,700.0,153.4431,153.4431,153.4132,153.4132,700.0
2025-03-05 12:45:00,154.14,154.14,154.14,154.14,200.0,153.4232,153.4232,153.4232,153.4232,200.0
2025-03-05 12:50:00,154.12,154.12,154.12,154.12,100.0,153.4033,153.4033,153.4033,153.4033,100.0
2025-03-05 12:55:00,154.12,154.12,154.12,154.12,0.0,153.4033,153.4033,153.4033,153.4033,0.0
2025-03-05 13:00:00,154.46,154.47,154.46,154.47,200.0,153.7417,153.7516,153.7417,153.7516,200.0
2025-03-05 13:05:00,154.47,154.47,154.47,154.47,0.0,153.7516,153.7516,153.7516,153.7516,0.0
2025-03-05 13:10:00,154.47,154.47,154.47,154.47,0.0,153.7516,153.7516,153.7516,153.7516,0.0
2025-03-05 13:15:00,153.99,153.99,153.99,153.99,100.0,153.2739,153.2739,153.2739,153.2739,100.0
2025-03-05 13:20:00,154.1,154.1,154.1,154.1,300.0,153.3834,153.3834,153.3834,153.3834,300.0
2025-03-05 13:25:00,154.15,154.15,154.15,154.15,100.0,153.4331,153.4331,153.4331,153.4331,100.0
2025-03-05 13:30:00,154.11,154.21,154.09,154.09,700.0,153.3933,153.4928,153.3734,153.3734,700.0
2025-03-05 13:35:00,154.09,154.09,154.09,154.09,0.0,153.3734,153.3734,153.3734,153.3734,0.0
2025-03-05 13:40:00,154.11,154.11,154.11,154.11,100.0,153.3933,153.3933,153.3933,153.3933,100.0
2025-03-05 13:45:00,154.0,154.0,154.0,154.0,200.0,153.2838,153.2838,153.2838,153.2838,200.0
2025-03-05 13:50:00,154.0,154.0,154.0,154.0,0.0,153.2838,153.2838,153.2838,153.2838,0.0
2025-03-05 13:55:00,154.23,154.36,154.22,154.36,300.0,153.5128,153.6421,153.5028,153.6421,300.0
2025-03-05 14:00:00,154.38,154.5,154.38,154.5,200.0,153.6621,153.7815,153.6621,153.7815,200.0
2025-03-05 14:05:00,154.56,154.66,154.56,154.66,200.0,153.8412,153.9408,153.8412,153.9408,200.0
2025-03-05 14:10:00,154.64,154.64,154.6,154.6,200.0,153.9208,153.9208,153.881,153.881,200.0
2025-03-05 14:15:00,154.63,154.63,154.39,154.39,500.0,153.9109,153.9109,153.672,153.672,500.0
2025-03-05 14:20:00,154.33,154.33,154.33,154.33,200.0,153.6123,153.6123,153.6123,153.6123,200.0
2025-03-05 14:25:00,154.49,154.49,154.48,154.48,300.0,153.7715,153.7715,153.7616,153.7616,300.0
2025-03-05 14:30:00,154.43,154.64,154.43,154.64,400.0,153.7118,153.9208,153.7118,153.9208,400.0
2025-03-05 14:35:00,154.64,154.64,154.64,154.64,0.0,153.9208,153.9208,153.9208,153.9208,0.0
2025-03-05 14:40:00,154.64,154.64,154.64,154.64,0.0,153.9208,153.9208,153.9208,153.9208,0.0
2025-03-05 14:45:00,154.78,154.78,154.68,154.68,200.0,154.0602,154.0602,153.9607,153.9607,200.0
2025-03-05 14:50:00,154.77,154.87,154.77,154.87,300.0,154.0502,154.1498,154.0502,154.1498,300.0
2025-03-05 14:55:00,154.94,154.99,154.87,154.87,500.0,154.2194,154.2692,154.1498,154.1498,500.0
2025-03-05 15:00:00,154.75,154.92,154.74,154.92,1400.0,154.0303,154.1995,154.0204,154.1995,1400.0
2025-03-05 15:05:00,154.93,155.2,154.93,155.2,600.0,154.2095,154.4782,154.2095,154.4782,600.0
2025-03-05 15:10:00,155.16,155.41,155.16,155.4,600.0,154.4384,154.6873,154.4384,154.6773,600.0
2025-03-05 15:15:00,155.19,155.31,155.02,155.28,1026.0,154.4683,154.5877,154.2991,154.5579,1026.0
2025-03-05 15:20:00,155.51,155.51,155.37,155.37,300.0,154.7868,154.7868,154.6474,154.6474,300.0
2025-03-05 15:25:00,155.37,155.37,155.37,155.37,0.0,154.6474,154.6474,154.6474,154.6474,0.0
2025-03-05 15:30:00,155.22,155.29,155.12,155.12,800.0,154.4981,154.5678,154.3986,154.3986,800.0
2025-03-05 15:35:00,154.98,154.98,154.98,154.98,100.0,154.2593,154.2593,154.2593,154.2593,100.0
2025-03-05 15:40:00,155.1,155.1,154.87,154.87,400.0,154.3787,154.3787,154.1498,154.1498,400.0
2025-03-05 15:45:00,154.54,154.54,154.54,154.54,100.0,153.8213,153.8213,153.8213,153.8213,100.0
2025-03-05 15:50:00,154.63,154.65,154.29,154.65,2299.0,153.9109,153.9308,153.5725,153.9308,2299.0
2025-03-05 15:55:00,154.66,155.0,154.61,154.87,5208.0,153.9408,154.2792,153.891,154.1498,5208.0
2025-03-06 09:30:00,152.54,152.54,152.54,152.54,0.0,151.8306,151.8306,151.8306,151.8306,0.0
2025-03-06 09:35:00,152.69,152.69,151.62,151.69,400.0,151.9799,151.9799,150.9149,150.9846,400.0
2025-03-06 09:40:00,152.01,152.28,151.97,151.99,700.0,151.3031,151.5718,151.2633,151.2832,700.0
2025-03-06 09:45:00,151.63,151.63,151.63,151.63,100.0,150.9248,150.9248,150.9248,150.9248,100.0
2025-03-06 09:50:00,151.78,151.87,151.58,151.69,900.0,151.0741,151.1637,150.8751,150.9846,900.0
2025-03-06 09:55:00,151.18,151.18,150.52,150.59,700.0,150.4769,150.4769,149.82,149.8897,700.0
2025-03-06 10:00:00,150.63,150.63,149.77,150.0,2699.0,149.9295,149.9295,149.0735,149.3024,2699.0
2025-03-06 10:05:00,150.5,150.5,150.5,150.5,230.0,149.8001,149.8001,149.8001,149.8001,230.0
2025-03-06 10:10:00,150.42,150.73,150.42,150.73,500.0,149.7205,150.029,149.7205,150.029,500.0
2025-03-06 10:15:00,150.47,150.64,150.47,150.48,500.0,149.7702,149.9394,149.7702,149.7802,500.0
2025-03-06 10:20:00,150.18,150.18,150.18,150.18,100.0,149.4816,149.4816,149.4816,149.4816,100.0
2025-03-06 10:25:00,150.0,150.0,149.46,149.64,818.0,149.3024,149.3024,148.7649,148.9441,818.0
2025-03-06 10:30:00,149.64,149.64,149.64,149.64,0.0,148.9441,148.9441,148.9441,148.9441,0.0
2025-03-06 10:35:00,150.78,150.78,150.78,150.78,100.0,150.0788,150.0788,150.0788,150.0788,100.0
2025-03-06 10:40:00,150.85,150.85,150.85,150.85,100.0,150.1485,150.1485,150.1485,150.1485,100.0
2025-03-06 10:45:00,150.85,150.85,150.85,150.85,0.0,150.1485,150.1485,150.1485,150.1485,0.0
2025-03-06 10:50:00,150.96,150.96,150.92,150.92,200.0,150.258,150.258,150.2181,150.2181,200.0
2025-03-06 10:55:00,151.07,151.07,151.07,151.07,100.0,150.3674,150.3674,150.3674,150.3674,100.0
2025-03-06 11:00:00,150.95,151.12,150.95,151.12,400.0,150.248,150.4172,150.248,150.4172,400.0
2025-03-06 11:05:00,150.97,151.12,150.97,151.12,300.0,150.2679,150.4172,150.2679,150.4172,300.0
2025-03-06 11:10:00,151.12,151.12,151.12,151.12,0.0,150.4172,150.4172,150.4172,150.4172,0.0
2025-03-06 11:15:00,151.56,151.56,151.47,151.47,400.0,150.8552,150.8552,150.7656,150.7656,400.0
2025-03-06 11:20:00,151.47,151.47,151.47,151.47,0.0,150.7656,150.7656,150.7656,150.7656,0.0
2025-03-06 11:25:00,151.35,151.35,151.16,151.26,400.0,150.6461,150.6461,150.457,150.5566,400.0
2025-03-06 11:30:00,151.23,151.23,151.18,151.23,300.0,150.5267,150.5267,150.4769,150.5267,300.0
2025-03-06 11:35:00,150.99,151.01,150.97,150.97,717.0,150.2878,150.3077,150.2679,150.2679,717.0
2025-03-06 11:40:00,151.08,151.08,150.9,150.9,300.0,150.3774,150.3774,150.1982,150.1982,300.0
2025-03-06 11:45:00,151.0,151.16,150.93,151.03,800.0,150.2978,150.457,150.2281,150.3276,800.0
2025-03-06 11:50:00,150.9,150.9,150.63,150.63,396.0,150.1982,150.1982,149.9295,149.9295,396.0
2025-03-06 11:55:00,150.49,150.49,149.99,149.99,1100.0,149.7901,149.7901,149.2925,149.2925,1100.0
2025-03-06 12:00:00,149.99,149.99,149.99,149.99,0.0,149.2925,149.2925,149.2925,149.2925,0.0
2025-03-06 12:05:00,149.54,149.62,149.2,149.2,800.0,148.8446,148.9242,148.5061,148.5061,800.0
2025-03-06 12:10:00,149.37,149.53,149.37,149.53,400.0,148.6754,148.8346,148.6754,148.8346,400.0
2025-03-06 12:15:00,149.45,149.66,149.43,149.66,600.0,148.755,148.964,148.7351,148.964,600.0
2025-03-06 12:20:00,149.59,149.72,149.59,149.67,400.0,148.8943,149.0237,148.8943,148.974,400.0
2025-03-06 12:25:00,149.6,149.6,149.19,149.19,400.0,148.9043,148.9043,148.4962,148.4962,400.0
2025-03-06 12:30:00,149.31,149.31,149.28,149.28,200.0,148.6156,148.6156,148.5858,148.5858,200.0
2025-03-06 12:35:00,149.31,149.31,149.2,149.27,357.0,148.6156,148.6156,148.5061,148.5758,357.0
2025-03-06 12:40:00,149.3,149.36,149.3,149.36,200.0,148.6057,148.6654,148.6057,148.6654,200.0
2025-03-06 12:45:00,149.15,149.15,148.9,148.9,400.0,148.4564,148.4564,148.2075,148.2075,400.0
2025-03-06 12:50:00,148.8,148.8,148.8,148.8,100.0,148.108,148.108,148.108,148.108,100.0
2025-03-06 12:55:00,148.95,149.32,148.95,149.32,200.0,148.2573,148.6256,148.2573,148.6256,200.0
2025-03-06 13:00:00,149.25,149.45,149.25,149.37,800.0,148.5559,148.755,148.5559,148.6754,800.0
2025-03-06 13:05:00,149.4,149.47,149.4,149.44,1000.0,148.7052,148.7749,148.7052,148.745,1000.0
2025-03-06 13:10:00,149.39,149.53,149.38,149.53,1000.0,148.6953,148.8346,148.6853,148.8346,1000.0
2025-03-06 13:15:00,149.62,149.62,149.59,149.62,500.0,148.9242,148.9242,148.8943,148.9242,500.0
2025-03-06 13:20:00,149.81,149.96,149.76,149.76,900.0,149.1133,149.2626,149.0635,149.0635,900.0
2025-03-06 13:25:00,149.69,149.71,149.58,149.58,500.0,148.9939,149.0138,148.8844,148.8844,500.0
2025-03-06 13:30:00,149.63,149.63,149.52,149.52,200.0,148.9341,148.9341,148.8247,148.8247,200.0
2025-03-06 13:35:00,149.35,149.35,149.35,149.35,200.0,148.6554,148.6554,148.6554,148.6554,200.0
2025-03-06 13:40:00,149.28,149.28,148.96,149.28,1100.0,148.5858,148.5858,148.2673,148.5858,1100.0
2025-03-06 13:45:00,149.43,149.43,149.43,149.43,100.0,148.7351,148.7351,148.7351,148.7351,100.0
2025-03-06 13:50:00,149.46,149.46,149.27,149.37,400.0,148.7649,148.7649,148.5758,148.6754,400.0
2025-03-06 13:55:00,149.22,149.57,149.22,149.57,1515.0,148.526,148.8744,148.526,148.8744,1515.0
2025-03-06 14:00:00,149.53,149.62,149.51,149.54,750.0,148.8346,148.9242,148.8147,148.8446,750.0
2025-03-06 14:05:00,149.58,149.83,149.53,149.83,600.0,148.8844,149.1332,148.8346,149.1332,600.0
2025-03-06 14:10:00,149.83,149.83,149.83,149.83,0.0,149.1332,149.1332,149.1332,149.1332,0.0
2025-03-06 14:15:00,149.83,149.83,149.83,149.83,0.0,149.1332,149.1332,149.1332,149.1332,0.0
2025-03-06 14:20:00,150.12,150.13,150.01,150.01,300.0,149.4219,149.4318,149.3124,149.3124,300.0
2025-03-06 14:25:00,149.71,149.71,149.68,149.68,300.0,149.0138,149.0138,148.9839,148.9839,300.0
2025-03-06 14:30:00,150.17,150.17,149.94,150.01,400.0,149.4716,149.4716,149.2427,149.3124,400.0
2025-03-06 14:35:00,150.03,150.05,149.95,150.05,400.0,149.3323,149.3522,149.2527,149.3522,400.0
2025-03-06 14:40:00,150.04,150.14,150.04,150.14,200.0,149.3422,149.4418,149.3422,149.4418,200.0
2025-03-06 14:45:00,150.24,150.37,150.24,150.37,400.0,149.5413,149.6707,149.5413,149.6707,400.0
2025-03-06 14:50:00,150.32,150.32,150.32,150.32,100.0,149.6209,149.6209,149.6209,149.6209,100.0
2025-03-06 14:55:00,150.18,150.18,149.49,149.49,700.0,149.4816,149.4816,148.7948,148.7948,700.0
2025-03-06 15:00:00,149.97,150.0,149.97,150.0,400.0,149.2726,149.3024,149.2726,149.3024,400.0
2025-03-06 15:05:00,149.88,150.13,149.87,150.13,2900.0,149.183,149.4318,149.173,149.4318,2900.0
2025-03-06 15:10:00,149.84,149.84,149.76,149.76,200.0,149.1432,149.1432,149.0635,149.0635,200.0
2025-03-06 15:15:00,149.81,149.81,149.81,149.81,100.0,149.1133,149.1133,149.1133,149.1133,100.0
2025-03-06 15:20:00,149.94,150.08,149.85,149.85,945.0,149.2427,149.3821,149.1531,149.1531,945.0
2025-03-06 15:25:00,149.98,150.2,149.98,150.2,1294.0,149.2825,149.5015,149.2825,149.5015,1294.0
2025-03-06 15:30:00,150.24,150.39,150.24,150.39,300.0,149.5413,149.6906,149.5413,149.6906,300.0
2025-03-06 15:35:00,150.05,150.27,150.05,150.27,400.0,149.3522,149.5712,149.3522,149.5712,400.0
2025-03-06 15:40:00,149.68,149.68,149.5,149.56,600.0,148.9839,148.9839,148.8047,148.8645,600.0
2025-03-06 15:45:00,149.51,149.78,149.51,149.78,426.0,148.8147,149.0834,148.8147,149.0834,426.0
2025-03-06 15:50:00,149.77,149.77,149.17,149.17,2954.0,149.0735,149.0735,148.4763,148.4763,2954.0
2025-03-06 15:55:00,149.28,149.28,148.83,148.92,5803.0,148.5858,148.5858,148.1379,148.2274,5803.0
2025-03-07 09:30:00,149.02,149.11,148.97,148.99,567.0,148.327,148.4166,148.2772,148.2971,567.0
2025-03-07 09:35:00,149.34,149.34,149.29,149.29,200.0,148.6455,148.6455,148.5957,148.5957,200.0
2025-03-07 09:40:00,149.47,149.47,149.36,149.36,300.0,148.7749,148.7749,148.6654,148.6654,300.0
2025-03-07 09:45:00,149.5,149.81,149.5,149.65,500.0,148.8047,149.1133,148.8047,148.9541,500.0
2025-03-07 09:50:00,148.97,148.97,148.97,148.97,100.0,148.2772,148.2772,148.2772,148.2772,100.0
2025-03-07 09:55:00,149.12,149.23,149.12,149.23,500.0,148.4265,148.536,148.4265,148.536,500.0
2025-03-07 10:00:00,148.91,148.91,148.67,148.85,700.0,148.2175,148.2175,147.9786,148.1578,700.0
2025-03-07 10:05:00,148.84,148.84,148.37,148.37,200.0,148.1478,148.1478,147.68,147.68,200.0
2025-03-07 10:10:00,147.89,148.1,147.89,148.1,800.0,147.2022,147.4113,147.2022,147.4113,800.0
2025-03-07 10:15:00,147.93,148.11,147.93,148.11,651.0,147.242,147.4212,147.242,147.4212,651.0
2025-03-07 10:20:00,147.84,148.24,147.84,148.05,500.0,147.1525,147.5506,147.1525,147.3615,500.0
2025-03-07 10:25:00,148.13,148.57,148.13,148.57,1400.0,147.4411,147.8791,147.4411,147.8791,1400.0
2025-03-07 10:30:00,148.26,148.26,148.16,148.16,600.0,147.5705,147.5705,147.471,147.471,600.0
2025-03-07 10:35:00,147.71,147.83,147.64,147.73,1116.0,147.0231,147.1425,146.9534,147.043,1116.0
2025-03-07 10:40:00,147.86,148.3,147.77,148.23,1837.0,147.1724,147.6103,147.0828,147.5407,1837.0
2025-03-07 10:45:00,148.39,148.78,148.38,148.78,700.0,147.6999,148.0881,147.69,148.0881,700.0
2025-03-07 10:50:00,148.42,148.42,148.4,148.4,300.0,147.7298,147.7298,147.7099,147.7099,300.0
2025-03-07 10:55:00,148.4,148.4,148.4,148.4,0.0,147.7099,147.7099,147.7099,147.7099,0.0
2025-03-07 11:00:00,148.02,148.02,147.98,148.01,600.0,147.3316,147.3316,147.2918,147.3217,600.0
2025-03-07 11:05:00,148.01,148.01,148.01,148.01,0.0,147.3217,147.3217,147.3217,147.3217,0.0
2025-03-07 11:10:00,147.55,147.55,147.5,147.5,300.0,146.8638,146.8638,146.814,146.814,300.0
2025-03-07 11:15:00,147.15,147.15,147.15,147.15,200.0,146.4657,146.4657,146.4657,146.4657,200.0
2025-03-07 11:20:00,146.98,146.98,146.74,146.74,300.0,146.2965,146.2965,146.0576,146.0576,300.0
2025-03-07 11:25:00,146.66,146.74,146.55,146.61,1400.0,145.978,146.0576,145.8685,145.9282,1400.0
2025-03-07 11:30:00,146.72,146.83,146.7,146.83,700.0,146.0377,146.1472,146.0178,146.1472,700.0
2025-03-07 11:35:00,146.73,146.98,146.72,146.8,1552.0,146.0476,146.2965,146.0377,146.1173,1552.0
2025-03-07 11:40:00,146.75,146.8,146.61,146.72,900.0,146.0675,146.1173,145.9282,146.0377,900.0
2025-03-07 11:45:00,146.55,146.55,146.46,146.49,700.0,145.8685,145.8685,145.7789,145.8087,700.0
2025-03-07 11:50:00,146.5,146.6,146.46,146.6,900.0,145.8187,145.9182,145.7789,145.9182,900.0
2025-03-07 11:55:00,146.61,146.64,146.61,146.64,632.0,145.9282,145.958,145.9282,145.958,632.0
2025-03-07 12:00:00,146.81,146.89,146.81,146.89,300.0,146.1273,146.2069,146.1273,146.2069,300.0
2025-03-07 12:05:00,146.38,146.38,146.38,146.38,100.0,145.6993,145.6993,145.6993,145.6993,100.0
2025-03-07 12:10:00,146.39,146.53,146.31,146.53,1592.0,145.7092,145.8486,145.6296,145.8486,1592.0
2025-03-07 12:15:00,146.62,146.62,146.34,146.34,400.0,145.9381,145.9381,145.6594,145.6594,400.0
2025-03-07 12:20:00,146.32,146.39,146.26,146.39,700.0,145.6395,145.7092,145.5798,145.7092,700.0
2025-03-07 12:25:00,146.33,146.47,146.33,146.43,500.0,145.6495,145.7888,145.6495,145.749,500.0
2025-03-07 12:30:00,146.38,146.6,146.34,146.6,700.0,145.6993,145.9182,145.6594,145.9182,700.0
2025-03-07 12:35:00,146.63,146.68,146.55,146.55,1308.0,145.9481,145.9979,145.8685,145.8685,1308.0
2025-03-07 12:40:00,146.48,146.84,146.48,146.84,500.0,145.7988,146.1571,145.7988,146.1571,500.0
2025-03-07 12:45:00,146.78,146.94,146.78,146.93,700.0,146.0974,146.2567,146.0974,146.2467,700.0
2025-03-07 12:50:00,146.92,147.01,146.88,146.99,2485.0,146.2367,146.3263,146.1969,146.3064,2485.0
2025-03-07 12:55:00,147.01,147.02,146.94,146.97,600.0,146.3263,146.3363,146.2567,146.2865,600.0
2025-03-07 13:00:00,146.96,147.0,146.85,147.0,1200.0,146.2766,146.3164,146.1671,146.3164,1200.0
2025-03-07 13:05:00,147.33,147.45,147.33,147.45,548.0,146.6448,146.7643,146.6448,146.7643,548.0
2025-03-07 13:10:00,147.31,147.49,147.31,147.49,1300.0,146.6249,146.8041,146.6249,146.8041,1300.0
2025-03-07 13:15:00,147.45,147.49,147.35,147.48,680.0,146.7643,146.8041,146.6647,146.7941,680.0
2025-03-07 13:20:00,147.51,147.64,147.5,147.61,600.0,146.824,146.9534,146.814,146.9235,600.0
2025-03-07 13:25:00,147.42,147.45,147.42,147.45,521.0,146.7344,146.7643,146.7344,146.7643,521.0
2025-03-07 13:30:00,147.44,147.58,147.44,147.58,760.0,146.7543,146.8937,146.7543,146.8937,760.0
2025-03-07 13:35:00,147.59,147.85,147.59,147.75,900.0,146.9036,147.1624,146.9036,147.0629,900.0
2025-03-07 13:40:00,147.79,147.84,147.73,147.73,637.0,147.1027,147.1525,147.043,147.043,637.0
2025-03-07 13:45:00,147.68,147.78,147.68,147.78,700.0,146.9932,147.0927,146.9932,147.0927,700.0
2025-03-07 13:50:00,147.8,147.8,147.8,147.8,300.0,147.1127,147.1127,147.1127,147.1127,300.0
2025-03-07 13:55:00,147.84,147.85,147.84,147.85,300.0,147.1525,147.1624,147.1525,147.1624,300.0
2025-03-07 14:00:00,147.85,147.92,147.85,147.92,200.0,147.1624,147.2321,147.1624,147.2321,200.0
2025-03-07 14:05:00,147.93,147.93,147.85,147.93,714.0,147.242,147.242,147.1624,147.242,714.0
2025-03-07 14:10:00,147.94,148.04,147.94,148.04,350.0,147.252,147.3515,147.252,147.3515,350.0
2025-03-07 14:15:00,148.61,148.61,148.55,148.55,200.0,147.9189,147.9189,147.8592,147.8592,200.0
2025-03-07 14:20:00,148.54,148.68,148.54,148.64,400.0,147.8492,147.9886,147.8492,147.9487,400.0
2025-03-07 14:25:00,148.38,148.43,148.38,148.43,600.0,147.69,147.7397,147.69,147.7397,600.0
2025-03-07 14:30:00,148.4,148.54,148.4,148.54,600.0,147.7099,147.8492,147.7099,147.8492,600.0
2025-03-07 14:35:00,148.3,148.4,148.3,148.4,200.0,147.6103,147.7099,147.6103,147.7099,200.0
2025-03-07 14:40:00,148.37,148.4,148.37,148.4,500.0,147.68,147.7099,147.68,147.7099,500.0
2025-03-07 14:45:00,148.26,148.28,148.12,148.12,500.0,147.5705,147.5904,147.4312,147.4312,500.0
2025-03-07 14:50:00,147.97,147.98,147.85,147.85,400.0,147.2819,147.2918,147.1624,147.1624,400.0
2025-03-07 14:55:00,147.62,147.62,147.62,147.62,100.0,146.9335,146.9335,146.9335,146.9335,100.0
2025-03-07 15:00:00,147.51,147.61,147.47,147.51,1764.0,146.824,146.9235,146.7842,146.824,1764.0
2025-03-07 15:05:00,147.47,147.67,147.47,147.63,712.0,146.7842,146.9833,146.7842,146.9434,712.0
2025-03-07 15:10:00,147.7,147.71,147.39,147.39,400.0,147.0131,147.0231,146.7046,146.7046,400.0
2025-03-07 15:15:00,147.36,147.36,147.24,147.24,400.0,146.6747,146.6747,146.5553,146.5553,400.0
2025-03-07 15:20:00,147.22,147.22,147.22,147.22,100.0,146.5354,146.5354,146.5354,146.5354,100.0
2025-03-07 15:25:00,147.12,147.31,147.09,147.28,3563.0,146.4358,146.6249,146.406,146.5951,3563.0
2025-03-07 15:30:00,147.49,147.58,147.47,147.54,696.0,146.8041,146.8937,146.7842,146.8539,696.0
2025-03-07 15:35:00,147.49,147.49,146.99,147.0,1703.0,146.8041,146.8041,146.3064,146.3164,1703.0
2025-03-07 15:40:00,146.97,147.07,146.96,147.07,400.0,146.2865,146.386,146.2766,146.386,400.0
2025-03-07 15:45:00,147.07,147.56,147.07,147.53,2000.0,146.386,146.8738,146.386,146.8439,2000.0
2025-03-07 15:50:00,147.4,147.53,146.76,147.0,5006.0,146.7145,146.8439,146.0775,146.3164,5006.0
2025-03-07 15:55:00,147.03,147.38,146.99,147.38,9252.0,146.3462,146.6946,146.3064,146.6946,9252.0
2025-03-10 09:30:00,146.05,146.06,146.05,146.05,300.0,145.3708,145.3807,145.3708,145.3708,300.0
2025-03-10 09:35:00,145.86,146.69,145.86,146.26,2009.0,145.1817,146.0078,145.1817,145.5798,2009.0
2025-03-10 09:40:00,145.99,146.15,145.99,146.1,1200.0,145.3111,145.4703,145.3111,145.4206,1200.0
2025-03-10 09:45:00,146.18,146.2,145.79,145.79,400.0,145.5002,145.5201,145.112,145.112,400.0
2025-03-10 09:50:00,145.79,145.8,144.99,144.99,1561.0,145.112,145.122,144.3157,144.3157,1561.0
2025-03-10 09:55:00,145.02,145.08,144.57,144.57,2367.0,144.3456,144.4053,143.8977,143.8977,2367.0
2025-03-10 10:00:00,144.6,144.6,144.01,144.01,2325.0,143.9275,143.9275,143.3403,143.3403,2325.0
2025-03-10 10:05:00,144.02,144.15,143.65,144.15,4432.0,143.3502,143.4796,142.982,143.4796,4432.0
2025-03-10 10:10:00,144.61,144.63,144.37,144.37,397.0,143.9375,143.9574,143.6986,143.6986,397.0
2025-03-10 10:15:00,144.4,144.49,144.09,144.09,543.0,143.7285,143.818,143.4199,143.4199,543.0
2025-03-10 10:20:00,144.0,144.0,143.74,143.75,300.0,143.3303,143.3303,143.0715,143.0815,300.0
2025-03-10 10:25:00,143.8,143.84,143.66,143.84,493.0,143.1313,143.1711,142.9919,143.1711,493.0
2025-03-10 10:30:00,143.74,144.23,143.68,144.17,1100.0,143.0715,143.5593,143.0118,143.4995,1100.0
2025-03-10 10:35:00,144.25,144.25,144.0,144.0,600.0,143.5792,143.5792,143.3303,143.3303,600.0
2025-03-10 10:40:00,143.82,144.1,143.71,144.1,900.0,143.1512,143.4299,143.0417,143.4299,900.0
2025-03-10 10:45:00,144.18,144.44,144.18,144.38,1100.0,143.5095,143.7683,143.5095,143.7086,1100.0
2025-03-10 10:50:00,144.55,144.55,144.32,144.39,1000.0,143.8778,143.8778,143.6488,143.7185,1000.0
2025-03-10 10:55:00,144.23,145.43,144.22,145.43,2191.0,143.5593,144.7537,143.5493,144.7537,2191.0
2025-03-10 11:00:00,145.51,146.33,145.51,146.33,600.0,144.8333,145.6495,144.8333,145.6495,600.0
2025-03-10 11:05:00,146.17,146.2,145.85,146.2,1186.0,145.4902,145.5201,145.1717,145.5201,1186.0
2025-03-10 11:10:00,146.17,146.21,146.17,146.21,400.0,145.4902,145.53,145.4902,145.53,400.0
2025-03-10 11:15:00,145.77,145.77,145.5,145.5,484.0,145.0921,145.0921,144.8233,144.8233,484.0
2025-03-10 11:20:00,145.5,145.5,145.07,145.07,972.0,144.8233,144.8233,144.3953,144.3953,972.0
2025-03-10 11:25:00,144.96,145.08,144.96,145.08,500.0,144.2859,144.4053,144.2859,144.4053,500.0
2025-03-10 11:30:00,145.08,145.41,145.08,145.28,1570.0,144.4053,144.7338,144.4053,144.6044,1570.0
2025-03-10 11:35:00,145.4,145.43,145.4,145.43,400.0,144.7238,144.7537,144.7238,144.7537,400.0
2025-03-10 11:40:00,144.92,144.97,144.83,144.92,534.0,144.246,144.2958,144.1565,144.246,534.0
2025-03-10 11:45:00,144.91,145.02,144.87,145.01,900.0,144.2361,144.3456,144.1963,144.3356,900.0
2025-03-10 11:50:00,144.9,145.07,144.9,145.07,300.0,144.2261,144.3953,144.2261,144.3953,300.0
2025-03-10 11:55:00,145.01,145.13,144.96,144.98,700.0,144.3356,144.4551,144.2859,144.3058,700.0
2025-03-10 12:00:00,144.87,144.87,144.7,144.7,558.0,144.1963,144.1963,144.0271,144.0271,558.0
2025-03-10 12:05:00,144.63,144.92,144.63,144.87,1300.0,143.9574,144.246,143.9574,144.1963,1300.0
2025-03-10 12:10:00,144.87,144.87,144.66,144.66,300.0,144.1963,144.1963,143.9873,143.9873,300.0
2025-03-10 12:15:00,144.65,144.94,144.65,144.94,500.0,143.9773,144.266,143.9773,144.266,500.0
2025-03-10 12:20:00,144.93,145.1,144.93,145.07,423.0,144.256,144.4252,144.256,144.3953,423.0
2025-03-10 12:25:00,145.09,145.41,145.09,145.38,1121.0,144.4153,144.7338,144.4153,144.7039,1121.0
2025-03-10 12:30:00,145.47,145.49,145.47,145.49,300.0,144.7935,144.8134,144.7935,144.8134,300.0
2025-03-10 12:35:00,145.6,145.6,145.29,145.3,700.0,144.9229,144.9229,144.6143,144.6243,700.0
2025-03-10 12:40:00,145.33,145.59,145.33,145.59,700.0,144.6541,144.9129,144.6541,144.9129,700.0
2025-03-10 12:45:00,145.63,145.69,145.63,145.69,400.0,144.9527,145.0125,144.9527,145.0125,400.0
2025-03-10 12:50:00,145.48,145.5,145.48,145.5,260.0,144.8034,144.8233,144.8034,144.8233,260.0
2025-03-10 12:55:00,145.56,145.56,145.43,145.5,724.0,144.8831,144.8831,144.7537,144.8233,724.0
2025-03-10 13:00:00,145.56,145.67,145.56,145.67,6249.0,144.8831,144.9926,144.8831,144.9926,6249.0
2025-03-10 13:05:00,145.85,145.85,145.54,145.54,1028.0,145.1717,145.1717,144.8632,144.8632,1028.0
2025-03-10 13:10:00,145.49,145.64,145.49,145.57,600.0,144.8134,144.9627,144.8134,144.893,600.0
2025-03-10 13:15:00,145.59,145.81,145.56,145.81,1579.0,144.9129,145.1319,144.8831,145.1319,1579.0
2025-03-10 13:20:00,145.94,145.98,145.94,145.96,672.0,145.2613,145.3011,145.2613,145.2812,672.0
2025-03-10 13:25:00,145.9,145.93,145.7,145.72,1113.0,145.2215,145.2514,145.0224,145.0423,1113.0
2025-03-10 13:30:00,145.59,145.59,145.59,145.59,142.0,144.9129,144.9129,144.9129,144.9129,142.0
2025-03-10 13:35:00,145.51,145.55,145.38,145.38,500.0,144.8333,144.8731,144.7039,144.7039,500.0
2025-03-10 13:40:00,145.47,145.57,145.41,145.41,1600.0,144.7935,144.893,144.7338,144.7338,1600.0
2025-03-10 13:45:00,145.36,145.43,145.36,145.43,300.0,144.684,144.7537,144.684,144.7537,300.0
2025-03-10 13:50:00,145.07,145.25,145.07,145.25,1900.0,144.3953,144.5745,144.3953,144.5745,1900.0
2025-03-10 13:55:00,145.04,145.05,145.03,145.05,500.0,144.3655,144.3754,144.3555,144.3754,500.0
2025-03-10 14:00:00,145.08,145.19,145.08,145.13,800.0,144.4053,144.5148,144.4053,144.4551,800.0
2025-03-10 14:05:00,144.99,145.02,144.96,145.02,800.0,144.3157,144.3456,144.2859,144.3456,800.0
2025-03-10 14:10:00,145.04,145.24,145.04,145.18,1694.0,144.3655,144.5646,144.3655,144.5048,1694.0
2025-03-10 14:15:00,145.14,145.62,145.14,145.62,1911.0,144.465,144.9428,144.465,144.9428,1911.0
2025-03-10 14:20:00,145.61,145.62,145.56,145.6,1818.0,144.9328,144.9428,144.8831,144.9229,1818.0
2025-03-10 14:25:00,145.65,145.75,145.43,145.43,1300.0,144.9727,145.0722,144.7537,144.7537,1300.0
2025-03-10 14:30:00,145.63,145.65,145.52,145.52,1022.0,144.9527,144.9727,144.8433,144.8433,1022.0
2025-03-10 14:35:00,145.59,145.59,145.59,145.59,100.0,144.9129,144.9129,144.9129,144.9129,100.0
2025-03-10 14:40:00,145.48,145.52,145.28,145.52,1300.0,144.8034,144.8433,144.6044,144.8433,1300.0
2025-03-10 14:45:00,145.46,145.46,145.46,145.46,100.0,144.7835,144.7835,144.7835,144.7835,100.0
2025-03-10 14:50:00,145.47,145.53,145.47,145.47,400.0,144.7935,144.8532,144.7935,144.7935,400.0
2025-03-10 14:55:00,145.28,145.28,145.05,145.09,500.0,144.6044,144.6044,144.3754,144.4153,500.0
2025-03-10 15:00:00,145.07,145.11,144.97,144.98,1000.0,144.3953,144.4352,144.2958,144.3058,1000.0
2025-03-10 15:05:00,144.76,144.76,144.76,144.76,200.0,144.0868,144.0868,144.0868,144.0868,200.0
2025-03-10 15:10:00,144.87,145.07,144.73,145.07,1300.0,144.1963,144.3953,144.0569,144.3953,1300.0
2025-03-10 15:15:00,145.2,145.37,145.18,145.37,900.0,144.5247,144.694,144.5048,144.694,900.0
2025-03-10 15:20:00,145.43,145.51,145.43,145.51,1500.0,144.7537,144.8333,144.7537,144.8333,1500.0
2025-03-10 15:25:00,145.56,146.0,145.56,145.74,800.0,144.8831,145.321,144.8831,145.0622,800.0
2025-03-10 15:30:00,145.8,146.29,145.79,146.28,1700.0,145.122,145.6097,145.112,145.5997,1700.0
2025-03-10 15:35:00,146.3,146.3,146.09,146.2,745.0,145.6196,145.6196,145.4106,145.5201,745.0
2025-03-10 15:40:00,146.24,146.26,146.14,146.14,1522.0,145.5599,145.5798,145.4604,145.4604,1522.0
2025-03-10 15:45:00,146.32,146.51,146.29,146.49,1200.0,145.6395,145.8287,145.6097,145.8087,1200.0
2025-03-10 15:50:00,146.34,146.54,145.97,146.18,6403.0,145.6594,145.8585,145.2912,145.5002,6403.0
2025-03-10 15:55:00,146.19,146.35,146.03,146.11,10769.0,145.5101,145.6694,145.3509,145.4305,10769.0
2025-03-11 09:30:00,147.15,147.15,146.31,146.31,500.0,146.4657,146.4657,145.6296,145.6296,500.0
2025-03-11 09:35:00,146.31,146.31,146.31,146.31,0.0,145.6296,145.6296,145.6296,145.6296,0.0
2025-03-11 09:40:00,147.44,149.05,147.43,149.05,1100.0,146.7543,148.3568,146.7444,148.3568,1100.0
2025-03-11 09:45:00,149.11,149.2,148.63,148.63,1900.0,148.4166,148.5061,147.9388,147.9388,1900.0
2025-03-11 09:50:00,147.78,147.82,147.53,147.82,800.0,147.0927,147.1326,146.8439,147.1326,800.0
2025-03-11 09:55:00,147.58,147.77,147.47,147.47,1088.0,146.8937,147.0828,146.7842,146.7842,1088.0
2025-03-11 10:00:00,146.96,147.15,146.89,147.15,1200.0,146.2766,146.4657,146.2069,146.4657,1200.0
2025-03-11 10:05:00,147.16,147.16,147.16,147.16,200.0,146.4756,146.4756,146.4756,146.4756,200.0
2025-03-11 10:10:00,147.28,147.28,147.28,147.28,100.0,146.5951,146.5951,146.5951,146.5951,100.0
2025-03-11 10:15:00,147.51,147.99,147.51,147.99,300.0,146.824,147.3018,146.824,147.3018,300.0
2025-03-11 10:20:00,148.02,148.02,148.02,148.02,100.0,147.3316,147.3316,147.3316,147.3316,100.0
2025-03-11 10:25:00,148.09,148.09,148.09,148.09,100.0,147.4013,147.4013,147.4013,147.4013,100.0
2025-03-11 10:30:00,148.22,148.22,147.77,148.0,800.0,147.5307,147.5307,147.0828,147.3117,800.0
2025-03-11 10:35:00,147.73,147.88,147.73,147.88,500.0,147.043,147.1923,147.043,147.1923,500.0
2025-03-11 10:40:00,147.48,147.48,147.48,147.48,100.0,146.7941,146.7941,146.7941,146.7941,100.0
2025-03-11 10:45:00,147.54,147.54,147.54,147.54,100.0,146.8539,146.8539,146.8539,146.8539,100.0
2025-03-11 10:50:00,147.74,147.74,147.74,147.74,100.0,147.0529,147.0529,147.0529,147.0529,100.0
2025-03-11 10:55:00,147.45,147.45,147.45,147.45,100.0,146.7643,146.7643,146.7643,146.7643,100.0
2025-03-11 11:00:00,147.16,147.16,147.16,147.16,139.0,146.4756,146.4756,146.4756,146.4756,139.0
2025-03-11 11:05:00,147.64,147.64,147.64,147.64,100.0,146.9534,146.9534,146.9534,146.9534,100.0
2025-03-11 11:10:00,148.01,148.08,148.01,148.08,200.0,147.3217,147.3914,147.3217,147.3914,200.0
2025-03-11 11:15:00,148.11,148.12,148.02,148.02,1030.0,147.4212,147.4312,147.3316,147.3316,1030.0
2025-03-11 11:20:00,148.02,148.02,148.02,148.02,0.0,147.3316,147.3316,147.3316,147.3316,0.0
2025-03-11 11:25:00,147.56,147.56,147.51,147.51,200.0,146.8738,146.8738,146.824,146.824,200.0
2025-03-11 11:30:00,147.51,147.51,147.51,147.51,0.0,146.824,146.824,146.824,146.824,0.0
2025-03-11 11:35:00,147.59,147.61,147.59,147.61,300.0,146.9036,146.9235,146.9036,146.9235,300.0
2025-03-11 11:40:00,147.93,147.95,147.78,147.86,1800.0,147.242,147.262,147.0927,147.1724,1800.0
2025-03-11 11:45:00,147.82,147.82,147.82,147.82,100.0,147.1326,147.1326,147.1326,147.1326,100.0
2025-03-11 11:50:00,147.57,147.57,147.57,147.57,100.0,146.8837,146.8837,146.8837,146.8837,100.0
2025-03-11 11:55:00,147.47,147.47,147.38,147.38,200.0,146.7842,146.7842,146.6946,146.6946,200.0
2025-03-11 12:00:00,147.38,147.38,147.38,147.38,0.0,146.6946,146.6946,146.6946,146.6946,0.0
2025-03-11 12:05:00,146.99,146.99,146.99,146.99,100.0,146.3064,146.3064,146.3064,146.3064,100.0
2025-03-11 12:10:00,146.99,146.99,146.99,146.99,0.0,146.3064,146.3064,146.3064,146.3064,0.0
2025-03-11 12:15:00,146.99,146.99,146.99,146.99,0.0,146.3064,146.3064,146.3064,146.3064,0.0
2025-03-11 12:20:00,146.99,146.99,146.99,146.99,0.0,146.3064,146.3064,146.3064,146.3064,0.0
2025-03-11 12:25:00,146.37,146.37,146.37,146.37,100.0,145.6893,145.6893,145.6893,145.6893,100.0
2025-03-11 12:30:00,146.44,146.44,146.43,146.43,200.0,145.759,145.759,145.749,145.749,200.0
2025-03-11 12:35:00,146.38,146.38,146.37,146.37,200.0,145.6993,145.6993,145.6893,145.6893,200.0
2025-03-11 12:40:00,146.37,146.37,146.37,146.37,0.0,145.6893,145.6893,145.6893,145.6893,0.0
2025-03-11 12:45:00,146.22,146.22,146.22,146.22,100.0,145.54,145.54,145.54,145.54,100.0
2025-03-11 12:50:00,146.09,146.09,145.99,145.99,200.0,145.4106,145.4106,145.3111,145.3111,200.0
2025-03-11 12:55:00,146.08,146.08,146.07,146.07,200.0,145.4007,145.4007,145.3907,145.3907,200.0
2025-03-11 13:00:00,146.1,146.1,146.1,146.1,100.0,145.4206,145.4206,145.4206,145.4206,100.0
2025-03-11 13:05:00,145.95,145.95,145.93,145.93,300.0,145.2713,145.2713,145.2514,145.2514,300.0
2025-03-11 13:10:00,145.98,146.03,145.96,146.03,300.0,145.3011,145.3509,145.2812,145.3509,300.0
2025-03-11 13:15:00,146.01,146.11,146.01,146.09,400.0,145.331,145.4305,145.331,145.4106,400.0
2025-03-11 13:20:00,146.2,146.2,146.17,146.17,200.0,145.5201,145.5201,145.4902,145.4902,200.0
2025-03-11 13:25:00,146.12,146.12,146.02,146.03,431.0,145.4405,145.4405,145.3409,145.3509,431.0
2025-03-11 13:30:00,146.22,146.22,146.11,146.11,200.0,145.54,145.54,145.4305,145.4305,200.0
2025-03-11 13:35:00,146.34,146.34,146.34,146.34,100.0,145.6594,145.6594,145.6594,145.6594,100.0
2025-03-11 13:40:00,146.24,146.26,146.18,146.18,600.0,145.5599,145.5798,145.5002,145.5002,600.0
2025-03-11 13:45:00,146.28,146.34,146.28,146.34,200.0,145.5997,145.6594,145.5997,145.6594,200.0
2025-03-11 13:50:00,146.34,146.34,146.34,146.34,0.0,145.6594,145.6594,145.6594,145.6594,0.0
2025-03-11 13:55:00,146.22,146.29,146.17,146.17,650.0,145.54,145.6097,145.4902,145.4902,650.0
2025-03-11 14:00:00,146.3,146.61,146.25,146.61,600.0,145.6196,145.9282,145.5699,145.9282,600.0
2025-03-11 14:05:00,146.64,146.64,146.47,146.47,400.0,145.958,145.958,145.7888,145.7888,400.0
2025-03-11 14:10:00,146.47,146.51,146.47,146.51,200.0,145.7888,145.8287,145.7888,145.8287,200.0
2025-03-11 14:15:00,146.65,146.65,146.65,146.65,100.0,145.968,145.968,145.968,145.968,100.0
2025-03-11 14:20:00,146.79,146.88,146.79,146.88,350.0,146.1074,146.1969,146.1074,146.1969,350.0
2025-03-11 14:25:00,146.84,147.0,146.84,147.0,300.0,146.1571,146.3164,146.1571,146.3164,300.0
2025-03-11 14:30:00,146.96,146.96,146.77,146.77,400.0,146.2766,146.2766,146.0874,146.0874,400.0
2025-03-11 14:35:00,146.67,146.67,146.61,146.61,390.0,145.9879,145.9879,145.9282,145.9282,390.0
2025-03-11 14:40:00,146.94,146.94,146.94,146.94,100.0,146.2567,146.2567,146.2567,146.2567,100.0
2025-03-11 14:45:00,147.3,147.3,147.26,147.26,200.0,146.615,146.615,146.5752,146.5752,200.0
2025-03-11 14:50:00,147.36,147.41,147.17,147.33,710.0,146.6747,146.7245,146.4856,146.6448,710.0
2025-03-11 14:55:00,147.33,147.33,147.33,147.33,0.0,146.6448,146.6448,146.6448,146.6448,0.0
2025-03-11 15:00:00,147.33,147.33,147.33,147.33,0.0,146.6448,146.6448,146.6448,146.6448,0.0
2025-03-11 15:05:00,147.32,147.64,147.32,147.64,700.0,146.6349,146.9534,146.6349,146.9534,700.0
2025-03-11 15:10:00,147.58,147.58,147.58,147.58,100.0,146.8937,146.8937,146.8937,146.8937,100.0
2025-03-11 15:15:00,147.31,147.33,147.27,147.33,900.0,146.6249,146.6448,146.5851,146.6448,900.0
2025-03-11 15:20:00,147.42,147.51,147.42,147.51,600.0,146.7344,146.824,146.7344,146.824,600.0
2025-03-11 15:25:00,147.28,147.5,147.28,147.45,450.0,146.5951,146.814,146.5951,146.7643,450.0
2025-03-11 15:30:00,147.45,147.45,147.45,147.45,0.0,146.7643,146.7643,146.7643,146.7643,0.0
2025-03-11 15:35:00,147.64,147.74,147.64,147.64,1727.0,146.9534,147.0529,146.9534,146.9534,1727.0
2025-03-11 15:40:00,147.49,147.53,147.33,147.53,700.0,146.8041,146.8439,146.6448,146.8439,700.0
2025-03-11 15:45:00,147.48,147.63,147.48,147.56,1100.0,146.7941,146.9434,146.7941,146.8738,1100.0
2025-03-11 15:50:00,147.54,147.69,147.1,147.27,996.0,146.8539,147.0032,146.4159,146.5851,996.0
2025-03-11 15:55:00,147.22,147.25,147.08,147.25,6867.0,146.5354,146.5652,146.396,146.5652,6867.0
2025-03-12 09:30:00,147.46,147.46,147.16,147.16,837.0,146.7742,146.7742,146.4756,146.4756,837.0
2025-03-12 09:35:00,147.03,147.1,147.03,147.1,300.0,146.3462,146.4159,146.3462,146.4159,300.0
2025-03-12 09:40:00,147.34,147.41,147.1,147.34,921.0,146.6548,146.7245,146.4159,146.6548,921.0
2025-03-12 09:45:00,147.54,147.54,147.33,147.33,400.0,146.8539,146.8539,146.6448,146.6448,400.0
2025-03-12 09:50:00,147.76,147.82,147.42,147.42,500.0,147.0728,147.1326,146.7344,146.7344,500.0
2025-03-12 09:55:00,146.99,147.1,146.99,147.08,300.0,146.3064,146.4159,146.3064,146.396,300.0
2025-03-12 10:00:00,147.1,147.1,147.08,147.08,200.0,146.4159,146.4159,146.396,146.396,200.0
2025-03-12 10:05:00,146.88,147.16,146.88,147.16,621.0,146.1969,146.4756,146.1969,146.4756,621.0
2025-03-12 10:10:00,147.05,147.18,147.05,147.18,200.0,146.3661,146.4955,146.3661,146.4955,200.0
2025-03-12 10:15:00,147.36,147.36,147.26,147.26,200.0,146.6747,146.6747,146.5752,146.5752,200.0
2025-03-12 10:20:00,147.26,147.26,147.26,147.26,0.0,146.5752,146.5752,146.5752,146.5752,0.0
2025-03-12 10:25:00,147.26,147.26,147.26,147.26,0.0,146.5752,146.5752,146.5752,146.5752,0.0
2025-03-12 10:30:00,147.26,147.26,147.26,147.26,0.0,146.5752,146.5752,146.5752,146.5752,0.0
2025-03-12 10:35:00,147.66,147.66,147.66,147.66,100.0,146.9733,146.9733,146.9733,146.9733,100.0
2025-03-12 10:40:00,147.41,147.44,147.17,147.17,500.0,146.7245,146.7543,146.4856,146.4856,500.0
2025-03-12 10:45:00,147.08,147.08,147.03,147.03,478.0,146.396,146.396,146.3462,146.3462,478.0
2025-03-12 10:50:00,147.03,147.03,147.03,147.03,0.0,146.3462,146.3462,146.3462,146.3462,0.0
2025-03-12 10:55:00,147.12,147.16,147.12,147.16,200.0,146.4358,146.4756,146.4358,146.4756,200.0
2025-03-12 11:00:00,147.16,147.16,147.16,147.16,0.0,146.4756,146.4756,146.4756,146.4756,0.0
2025-03-12 11:05:00,146.58,146.72,146.58,146.72,500.0,145.8983,146.0377,145.8983,146.0377,500.0
2025-03-12 11:10:00,146.72,146.72,146.72,146.72,0.0,146.0377,146.0377,146.0377,146.0377,0.0
2025-03-12 11:15:00,146.76,146.86,146.76,146.81,600.0,146.0775,146.177,146.0775,146.1273,600.0
2025-03-12 11:20:00,146.21,146.43,146.2,146.43,700.0,145.53,145.749,145.5201,145.749,700.0
2025-03-12 11:25:00,146.43,146.43,146.43,146.43,0.0,145.749,145.749,145.749,145.749,0.0
2025-03-12 11:30:00,146.5,146.68,146.5,146.68,809.0,145.8187,145.9979,145.8187,145.9979,809.0
2025-03-12 11:35:00,146.68,146.68,146.68,146.68,0.0,145.9979,145.9979,145.9979,145.9979,0.0
2025-03-12 11:40:00,146.26,146.29,146.26,146.29,200.0,145.5798,145.6097,145.5798,145.6097,200.0
2025-03-12 11:45:00,146.26,146.34,146.26,146.31,300.0,145.5798,145.6594,145.5798,145.6296,300.0
2025-03-12 11:50:00,146.46,146.46,146.38,146.38,200.0,145.7789,145.7789,145.6993,145.6993,200.0
2025-03-12 11:55:00,146.38,146.38,146.38,146.38,0.0,145.6993,145.6993,145.6993,145.6993,0.0
2025-03-12 12:00:00,146.79,146.79,146.69,146.69,200.0,146.1074,146.1074,146.0078,146.0078,200.0
2025-03-12 12:05:00,146.69,146.69,146.69,146.69,0.0,146.0078,146.0078,146.0078,146.0078,0.0
2025-03-12 12:10:00,146.68,146.68,146.66,146.66,400.0,145.9979,145.9979,145.978,145.978,400.0
2025-03-12 12:15:00,146.98,146.98,146.98,146.98,200.0,146.2965,146.2965,146.2965,146.2965,200.0
2025-03-12 12:20:00,146.98,146.98,146.98,146.98,0.0,146.2965,146.2965,146.2965,146.2965,0.0
2025-03-12 12:25:00,146.92,146.92,146.86,146.86,300.0,146.2367,146.2367,146.177,146.177,300.0
2025-03-12 12:30:00,146.95,146.96,146.94,146.96,300.0,146.2666,146.2766,146.2567,146.2766,300.0
2025-03-12 12:35:00,147.03,147.03,147.03,147.03,100.0,146.3462,146.3462,146.3462,146.3462,100.0
2025-03-12 12:40:00,146.89,146.89,146.86,146.89,300.0,146.2069,146.2069,146.177,146.2069,300.0
2025-03-12 12:45:00,147.09,147.09,147.09,147.09,100.0,146.406,146.406,146.406,146.406,100.0
2025-03-12 12:50:00,147.2,147.2,146.87,146.98,300.0,146.5154,146.5154,146.187,146.2965,300.0
2025-03-12 12:55:00,146.74,146.74,146.61,146.61,300.0,146.0576,146.0576,145.9282,145.9282,300.0
2025-03-12 13:00:00,146.61,146.61,146.61,146.61,0.0,145.9282,145.9282,145.9282,145.9282,0.0
2025-03-12 13:05:00,146.38,146.38,146.38,146.38,100.0,145.6993,145.6993,145.6993,145.6993,100.0
2025-03-12 13:10:00,146.62,146.62,146.62,146.62,100.0,145.9381,145.9381,145.9381,145.9381,100.0
2025-03-12 13:15:00,146.76,146.76,146.76,146.76,100.0,146.0775,146.0775,146.0775,146.0775,100.0
2025-03-12 13:20:00,146.76,146.76,146.76,146.76,0.0,146.0775,146.0775,146.0775,146.0775,0.0
2025-03-12 13:25:00,146.76,146.76,146.76,146.76,0.0,146.0775,146.0775,146.0775,146.0775,0.0
2025-03-12 13:30:00,147.17,147.17,147.17,147.17,100.0,146.4856,146.4856,146.4856,146.4856,100.0
2025-03-12 13:35:00,147.15,147.15,147.15,147.15,400.0,146.4657,146.4657,146.4657,146.4657,400.0
2025-03-12 13:40:00,147.34,147.34,147.26,147.26,200.0,146.6548,146.6548,146.5752,146.5752,200.0
2025-03-12 13:45:00,147.21,147.21,147.21,147.21,200.0,146.5254,146.5254,146.5254,146.5254,200.0
2025-03-12 13:50:00,147.05,147.05,147.05,147.05,100.0,146.3661,146.3661,146.3661,146.3661,100.0
2025-03-12 13:55:00,146.6,146.6,146.59,146.59,265.0,145.9182,145.9182,145.9083,145.9083,265.0
2025-03-12 14:00:00,146.68,146.68,146.68,146.68,100.0,145.9979,145.9979,145.9979,145.9979,100.0
2025-03-12 14:05:00,146.82,146.82,146.82,146.82,100.0,146.1372,146.1372,146.1372,146.1372,100.0
2025-03-12 14:10:00,146.88,146.88,146.88,146.88,100.0,146.1969,146.1969,146.1969,146.1969,100.0
2025-03-12 14:15:00,146.86,146.86,146.85,146.85,200.0,146.177,146.177,146.1671,146.1671,200.0
2025-03-12 14:20:00,146.85,146.85,146.85,146.85,0.0,146.1671,146.1671,146.1671,146.1671,0.0
2025-03-12 14:25:00,146.85,146.85,146.85,146.85,0.0,146.1671,146.1671,146.1671,146.1671,0.0
2025-03-12 14:30:00,147.37,147.37,147.27,147.27,400.0,146.6847,146.6847,146.5851,146.5851,400.0
2025-03-12 14:35:00,147.21,147.3,147.21,147.3,300.0,146.5254,146.615,146.5254,146.615,300.0
2025-03-12 14:40:00,147.44,147.5,147.44,147.5,304.0,146.7543,146.814,146.7543,146.814,304.0
2025-03-12 14:45:00,147.56,147.56,147.5,147.5,408.0,146.8738,146.8738,146.814,146.814,408.0
2025-03-12 14:50:00,147.5,147.5,147.5,147.5,0.0,146.814,146.814,146.814,146.814,0.0
2025-03-12 14:55:00,147.28,147.4,147.28,147.38,441.0,146.5951,146.7145,146.5951,146.6946,441.0
2025-03-12 15:00:00,147.3,147.3,147.1,147.1,306.0,146.615,146.615,146.4159,146.4159,306.0
2025-03-12 15:05:00,147.06,147.13,147.06,147.13,500.0,146.3761,146.4458,146.3761,146.4458,500.0
2025-03-12 15:10:00,147.27,147.27,147.06,147.06,400.0,146.5851,146.5851,146.3761,146.3761,400.0
2025-03-12 15:15:00,146.92,146.92,146.71,146.89,2120.0,146.2367,146.2367,146.0277,146.2069,2120.0
2025-03-12 15:20:00,146.9,147.0,146.84,147.0,300.0,146.2168,146.3164,146.1571,146.3164,300.0
2025-03-12 15:25:00,147.04,147.17,147.04,147.05,1007.0,146.3562,146.4856,146.3562,146.3661,1007.0
2025-03-12 15:30:00,147.08,147.09,147.04,147.04,694.0,146.396,146.406,146.3562,146.3562,694.0
2025-03-12 15:35:00,146.92,147.11,146.79,147.09,1293.0,146.2367,146.4259,146.1074,146.406,1293.0
2025-03-12 15:40:00,147.04,147.32,147.01,147.32,1046.0,146.3562,146.6349,146.3263,146.6349,1046.0
2025-03-12 15:45:00,147.35,147.35,147.17,147.22,1126.0,146.6647,146.6647,146.4856,146.5354,1126.0
2025-03-12 15:50:00,147.23,147.24,147.02,147.21,1504.0,146.5453,146.5553,146.3363,146.5254,1504.0
2025-03-12 15:55:00,147.22,147.4,147.13,147.35,8094.0,146.5354,146.7145,146.4458,146.6647,8094.0
2025-03-13 09:30:00,147.42,147.42,147.42,147.42,100.0,146.7344,146.7344,146.7344,146.7344,100.0
2025-03-13 09:35:00,147.63,147.63,147.63,147.63,100.0,146.9434,146.9434,146.9434,146.9434,100.0
2025-03-13 09:40:00,147.89,147.89,147.89,147.89,100.0,147.2022,147.2022,147.2022,147.2022,100.0
2025-03-13 09:45:00,147.89,147.89,147.89,147.89,0.0,147.2022,147.2022,147.2022,147.2022,0.0
2025-03-13 09:50:00,146.77,146.77,146.59,146.59,500.0,146.0874,146.0874,145.9083,145.9083,500.0
2025-03-13 09:55:00,146.44,146.71,146.44,146.71,500.0,145.759,146.0277,145.759,146.0277,500.0
2025-03-13 10:00:00,147.22,147.27,147.22,147.27,200.0,146.5354,146.5851,146.5354,146.5851,200.0
2025-03-13 10:05:00,147.51,147.55,147.51,147.55,200.0,146.824,146.8638,146.824,146.8638,200.0
2025-03-13 10:10:00,147.41,147.41,147.26,147.35,400.0,146.7245,146.7245,146.5752,146.6647,400.0
2025-03-13 10:15:00,147.01,147.02,146.87,146.93,600.0,146.3263,146.3363,146.187,146.2467,600.0
2025-03-13 10:20:00,146.95,146.95,146.88,146.88,400.0,146.2666,146.2666,146.1969,146.1969,400.0
2025-03-13 10:25:00,146.88,146.88,146.88,146.88,0.0,146.1969,146.1969,146.1969,146.1969,0.0
2025-03-13 10:30:00,147.18,147.44,147.18,147.44,200.0,146.4955,146.7543,146.4955,146.7543,200.0
2025-03-13 10:35:00,147.44,147.44,147.44,147.44,0.0,146.7543,146.7543,146.7543,146.7543,0.0
2025-03-13 10:40:00,146.95,146.95,146.95,146.95,100.0,146.2666,146.2666,146.2666,146.2666,100.0
2025-03-13 10:45:00,146.95,146.95,146.95,146.95,0.0,146.2666,146.2666,146.2666,146.2666,0.0
2025-03-13 10:50:00,146.98,146.98,146.98,146.98,100.0,146.2965,146.2965,146.2965,146.2965,100.0
2025-03-13 10:55:00,146.69,146.69,146.69,146.69,100.0,146.0078,146.0078,146.0078,146.0078,100.0
2025-03-13 11:00:00,146.66,146.66,146.49,146.57,400.0,145.978,145.978,145.8087,145.8884,400.0
2025-03-13 11:05:00,146.41,146.41,146.17,146.17,400.0,145.7291,145.7291,145.4902,145.4902,400.0
2025-03-13 11:10:00,146.24,146.26,146.23,146.26,400.0,145.5599,145.5798,145.55,145.5798,400.0
2025-03-13 11:15:00,146.26,146.36,146.26,146.36,200.0,145.5798,145.6794,145.5798,145.6794,200.0
2025-03-13 11:20:00,146.5,146.5,146.5,146.5,100.0,145.8187,145.8187,145.8187,145.8187,100.0
2025-03-13 11:25:00,146.5,146.5,146.5,146.5,0.0,145.8187,145.8187,145.8187,145.8187,0.0
2025-03-13 11:30:00,145.98,145.99,145.85,145.85,300.0,145.3011,145.3111,145.1717,145.1717,300.0
2025-03-13 11:35:00,145.64,145.64,145.64,145.64,100.0,144.9627,144.9627,144.9627,144.9627,100.0
2025-03-13 11:40:00,145.58,145.67,145.58,145.67,400.0,144.903,144.9926,144.903,144.9926,400.0
2025-03-13 11:45:00,145.47,145.47,145.46,145.46,400.0,144.7935,144.7935,144.7835,144.7835,400.0
2025-03-13 11:50:00,145.46,145.46,145.46,145.46,0.0,144.7835,144.7835,144.7835,144.7835,0.0
2025-03-13 11:55:00,145.33,145.35,145.28,145.28,400.0,144.6541,144.674,144.6044,144.6044,400.0
2025-03-13 12:00:00,145.0,145.07,144.92,145.07,985.0,144.3257,144.3953,144.246,144.3953,985.0
2025-03-13 12:05:00,145.05,145.21,144.96,145.21,600.0,144.3754,144.5347,144.2859,144.5347,600.0
2025-03-13 12:10:00,145.14,145.14,145.14,145.14,100.0,144.465,144.465,144.465,144.465,100.0
2025-03-13 12:15:00,145.1,145.1,145.1,145.1,100.0,144.4252,144.4252,144.4252,144.4252,100.0
2025-03-13 12:20:00,145.25,145.26,145.25,145.26,200.0,144.5745,144.5845,144.5745,144.5845,200.0
2025-03-13 12:25:00,145.3,145.3,145.3,145.3,200.0,144.6243,144.6243,144.6243,144.6243,200.0
2025-03-13 12:30:00,145.38,145.42,145.32,145.32,800.0,144.7039,144.7437,144.6442,144.6442,800.0
2025-03-13 12:35:00,145.39,145.59,145.35,145.59,1100.0,144.7139,144.9129,144.674,144.9129,1100.0
2025-03-13 12:40:00,145.58,145.75,145.58,145.75,400.0,144.903,145.0722,144.903,145.0722,400.0
2025-03-13 12:45:00,145.75,145.75,145.75,145.75,0.0,145.0722,145.0722,145.0722,145.0722,0.0
2025-03-13 12:50:00,145.48,145.48,145.41,145.41,200.0,144.8034,144.8034,144.7338,144.7338,200.0
2025-03-13 12:55:00,145.46,145.46,145.46,145.46,100.0,144.7835,144.7835,144.7835,144.7835,100.0
2025-03-13 13:00:00,145.46,145.46,145.46,145.46,0.0,144.7835,144.7835,144.7835,144.7835,0.0
2025-03-13 13:05:00,145.34,145.34,145.31,145.31,200.0,144.6641,144.6641,144.6342,144.6342,200.0
2025-03-13 13:10:00,144.95,144.95,144.95,144.95,100.0,144.2759,144.2759,144.2759,144.2759,100.0
2025-03-13 13:15:00,145.06,145.06,145.06,145.06,100.0,144.3854,144.3854,144.3854,144.3854,100.0
2025-03-13 13:20:00,145.18,145.33,145.18,145.33,200.0,144.5048,144.6541,144.5048,144.6541,200.0
2025-03-13 13:25:00,145.36,145.36,145.36,145.36,100.0,144.684,144.684,144.684,144.684,100.0
2025-03-13 13:30:00,145.26,145.26,145.26,145.26,253.0,144.5845,144.5845,144.5845,144.5845,253.0
2025-03-13 13:35:00,145.3,145.3,145.3,145.3,100.0,144.6243,144.6243,144.6243,144.6243,100.0
2025-03-13 13:40:00,145.34,145.34,145.34,145.34,100.0,144.6641,144.6641,144.6641,144.6641,100.0
2025-03-13 13:45:00,145.27,145.39,145.27,145.34,600.0,144.5944,144.7139,144.5944,144.6641,600.0
2025-03-13 13:50:00,145.31,145.31,145.23,145.23,200.0,144.6342,144.6342,144.5546,144.5546,200.0
2025-03-13 13:55:00,145.26,145.26,145.26,145.26,200.0,144.5845,144.5845,144.5845,144.5845,200.0
2025-03-13 14:00:00,145.25,145.31,145.25,145.31,300.0,144.5745,144.6342,144.5745,144.6342,300.0
2025-03-13 14:05:00,145.21,145.3,145.21,145.25,400.0,144.5347,144.6243,144.5347,144.5745,400.0
2025-03-13 14:10:00,145.23,145.41,145.23,145.41,800.0,144.5546,144.7338,144.5546,144.7338,800.0
2025-03-13 14:15:00,145.33,145.33,145.33,145.33,100.0,144.6541,144.6541,144.6541,144.6541,100.0
2025-03-13 14:20:00,145.06,145.06,145.03,145.03,200.0,144.3854,144.3854,144.3555,144.3555,200.0
2025-03-13 14:25:00,145.13,145.13,145.06,145.06,300.0,144.4551,144.4551,144.3854,144.3854,300.0
2025-03-13 14:30:00,145.32,145.32,145.32,145.32,100.0,144.6442,144.6442,144.6442,144.6442,100.0
2025-03-13 14:35:00,145.37,145.49,145.34,145.49,400.0,144.694,144.8134,144.6641,144.8134,400.0
2025-03-13 14:40:00,145.53,145.6,145.47,145.6,400.0,144.8532,144.9229,144.7935,144.9229,400.0
2025-03-13 14:45:00,145.77,145.77,145.55,145.7,500.0,145.0921,145.0921,144.8731,145.0224,500.0
2025-03-13 14:50:00,145.61,145.71,145.61,145.71,400.0,144.9328,145.0324,144.9328,145.0324,400.0
2025-03-13 14:55:00,145.81,145.81,145.71,145.71,200.0,145.1319,145.1319,145.0324,145.0324,200.0
2025-03-13 15:00:00,145.79,146.02,145.79,146.02,600.0,145.112,145.3409,145.112,145.3409,600.0
2025-03-13 15:05:00,146.04,146.04,145.94,145.94,500.0,145.3608,145.3608,145.2613,145.2613,500.0
2025-03-13 15:10:00,145.94,145.94,145.94,145.94,0.0,145.2613,145.2613,145.2613,145.2613,0.0
2025-03-13 15:15:00,146.04,146.04,146.04,146.04,200.0,145.3608,145.3608,145.3608,145.3608,200.0
2025-03-13 15:20:00,146.01,146.25,145.94,145.98,1767.0,145.331,145.5699,145.2613,145.3011,1767.0
2025-03-13 15:25:00,145.75,145.89,145.75,145.89,900.0,145.0722,145.2115,145.0722,145.2115,900.0
2025-03-13 15:30:00,145.84,146.02,145.84,145.89,700.0,145.1618,145.3409,145.1618,145.2115,700.0
2025-03-13 15:35:00,145.97,146.04,145.82,146.01,900.0,145.2912,145.3608,145.1419,145.331,900.0
2025-03-13 15:40:00,146.03,146.03,146.03,146.03,200.0,145.3509,145.3509,145.3509,145.3509,200.0
2025-03-13 15:45:00,145.82,145.97,145.78,145.97,500.0,145.1419,145.2912,145.102,145.2912,500.0
2025-03-13 15:50:00,146.09,146.16,145.85,145.91,1862.0,145.4106,145.4803,145.1717,145.2314,1862.0
2025-03-13 15:55:00,145.96,146.08,145.83,145.87,3287.0,145.2812,145.4007,145.1518,145.1916,3287.0
2025-03-14 09:30:00,146.25,146.65,146.25,146.65,300.0,145.5699,145.968,145.5699,145.968,300.0
2025-03-14 09:35:00,146.65,146.65,146.65,146.65,0.0,145.968,145.968,145.968,145.968,0.0
2025-03-14 09:40:00,146.44,146.65,146.44,146.65,200.0,145.759,145.968,145.759,145.968,200.0
2025-03-14 09:45:00,147.14,147.14,147.14,147.14,100.0,146.4557,146.4557,146.4557,146.4557,100.0
2025-03-14 09:50:00,147.5,147.5,147.09,147.09,400.0,146.814,146.814,146.406,146.406,400.0
2025-03-14 09:55:00,147.09,147.09,147.09,147.09,0.0,146.406,146.406,146.406,146.406,0.0
2025-03-14 10:00:00,146.74,147.12,146.74,147.12,500.0,146.0576,146.4358,146.0576,146.4358,500.0
2025-03-14 10:05:00,147.13,147.25,147.13,147.25,283.0,146.4458,146.5652,146.4458,146.5652,283.0
2025-03-14 10:10:00,147.13,147.36,147.13,147.36,282.0,146.4458,146.6747,146.4458,146.6747,282.0
2025-03-14 10:15:00,147.36,147.36,147.36,147.36,200.0,146.6747,146.6747,146.6747,146.6747,200.0
2025-03-14 10:20:00,147.3,147.5,147.3,147.5,600.0,146.615,146.814,146.615,146.814,600.0
2025-03-14 10:25:00,147.46,147.63,147.46,147.63,501.0,146.7742,146.9434,146.7742,146.9434,501.0
2025-03-14 10:30:00,147.5,147.53,147.49,147.49,1002.0,146.814,146.8439,146.8041,146.8041,1002.0
2025-03-14 10:35:00,147.45,147.45,147.44,147.44,200.0,146.7643,146.7643,146.7543,146.7543,200.0
2025-03-14 10:40:00,147.33,147.33,147.33,147.33,100.0,146.6448,146.6448,146.6448,146.6448,100.0
2025-03-14 10:45:00,147.29,147.57,147.26,147.57,1800.0,146.605,146.8837,146.5752,146.8837,1800.0
2025-03-14 10:50:00,147.57,147.57,147.57,147.57,0.0,146.8837,146.8837,146.8837,146.8837,0.0
2025-03-14 10:55:00,147.64,147.64,147.64,147.64,100.0,146.9534,146.9534,146.9534,146.9534,100.0
2025-03-14 11:00:00,147.86,147.87,147.81,147.81,449.0,147.1724,147.1823,147.1226,147.1226,449.0
2025-03-14 11:05:00,147.69,147.88,147.69,147.88,300.0,147.0032,147.1923,147.0032,147.1923,300.0
2025-03-14 11:10:00,147.91,148.05,147.91,147.98,300.0,147.2221,147.3615,147.2221,147.2918,300.0
2025-03-14 11:15:00,147.98,147.98,147.98,147.98,0.0,147.2918,147.2918,147.2918,147.2918,0.0
2025-03-14 11:20:00,148.01,148.28,147.97,148.27,582.0,147.3217,147.5904,147.2819,147.5805,582.0
2025-03-14 11:25:00,148.27,148.27,148.27,148.27,0.0,147.5805,147.5805,147.5805,147.5805,0.0
2025-03-14 11:30:00,148.18,148.18,148.06,148.06,900.0,147.4909,147.4909,147.3714,147.3714,900.0
2025-03-14 11:35:00,147.93,147.99,147.93,147.99,300.0,147.242,147.3018,147.242,147.3018,300.0
2025-03-14 11:40:00,147.99,147.99,147.99,147.99,0.0,147.3018,147.3018,147.3018,147.3018,0.0
2025-03-14 11:45:00,147.99,147.99,147.99,147.99,0.0,147.3018,147.3018,147.3018,147.3018,0.0
2025-03-14 11:50:00,147.9,147.9,147.9,147.9,114.0,147.2122,147.2122,147.2122,147.2122,114.0
2025-03-14 11:55:00,148.06,148.06,147.99,147.99,600.0,147.3714,147.3714,147.3018,147.3018,600.0
2025-03-14 12:00:00,148.01,148.01,147.9,147.9,200.0,147.3217,147.3217,147.2122,147.2122,200.0
2025-03-14 12:05:00,147.76,147.77,147.76,147.77,300.0,147.0728,147.0828,147.0728,147.0828,300.0
2025-03-14 12:10:00,147.77,147.77,147.77,147.77,0.0,147.0828,147.0828,147.0828,147.0828,0.0
2025-03-14 12:15:00,147.47,147.47,147.4,147.4,200.0,146.7842,146.7842,146.7145,146.7145,200.0
2025-03-14 12:20:00,147.29,147.29,147.29,147.29,110.0,146.605,146.605,146.605,146.605,110.0
2025-03-14 12:25:00,147.27,147.27,147.22,147.22,300.0,146.5851,146.5851,146.5354,146.5354,300.0
2025-03-14 12:30:00,147.03,147.09,147.01,147.09,530.0,146.3462,146.406,146.3263,146.406,530.0
2025-03-14 12:35:00,146.93,147.12,146.92,147.12,900.0,146.2467,146.4358,146.2367,146.4358,900.0
2025-03-14 12:40:00,147.11,147.19,147.1,147.19,1000.0,146.4259,146.5055,146.4159,146.5055,1000.0
2025-03-14 12:45:00,147.27,147.33,147.27,147.33,400.0,146.5851,146.6448,146.5851,146.6448,400.0
2025-03-14 12:50:00,147.33,147.33,147.33,147.33,200.0,146.6448,146.6448,146.6448,146.6448,200.0
2025-03-14 12:55:00,147.33,147.33,147.33,147.33,0.0,146.6448,146.6448,146.6448,146.6448,0.0
2025-03-14 13:00:00,147.36,147.36,147.36,147.36,100.0,146.6747,146.6747,146.6747,146.6747,100.0
2025-03-14 13:05:00,147.29,147.48,147.29,147.48,300.0,146.605,146.7941,146.605,146.7941,300.0
2025-03-14 13:10:00,147.48,147.48,147.48,147.48,0.0,146.7941,146.7941,146.7941,146.7941,0.0
2025-03-14 13:15:00,147.48,147.48,147.48,147.48,100.0,146.7941,146.7941,146.7941,146.7941,100.0
2025-03-14 13:20:00,147.48,147.48,147.48,147.48,0.0,146.7941,146.7941,146.7941,146.7941,0.0
2025-03-14 13:25:00,147.48,147.48,147.48,147.48,0.0,146.7941,146.7941,146.7941,146.7941,0.0
2025-03-14 13:30:00,147.59,147.59,147.46,147.46,600.0,146.9036,146.9036,146.7742,146.7742,600.0
2025-03-14 13:35:00,147.5,147.54,147.5,147.54,336.0,146.814,146.8539,146.814,146.8539,336.0
2025-03-14 13:40:00,147.35,147.35,147.35,147.35,100.0,146.6647,146.6647,146.6647,146.6647,100.0
2025-03-14 13:45:00,147.15,147.25,147.15,147.25,996.0,146.4657,146.5652,146.4657,146.5652,996.0
2025-03-14 13:50:00,147.27,147.27,147.27,147.27,100.0,146.5851,146.5851,146.5851,146.5851,100.0
2025-03-14 13:55:00,147.27,147.27,147.27,147.27,0.0,146.5851,146.5851,146.5851,146.5851,0.0
2025-03-14 14:00:00,147.24,147.3,147.24,147.3,300.0,146.5553,146.615,146.5553,146.615,300.0
2025-03-14 14:05:00,147.33,147.33,147.33,147.33,100.0,146.6448,146.6448,146.6448,146.6448,100.0
2025-03-14 14:10:00,147.33,147.33,147.33,147.33,0.0,146.6448,146.6448,146.6448,146.6448,0.0
2025-03-14 14:15:00,147.33,147.33,147.33,147.33,0.0,146.6448,146.6448,146.6448,146.6448,0.0
2025-03-14 14:20:00,147.21,147.21,147.21,147.21,100.0,146.5254,146.5254,146.5254,146.5254,100.0
2025-03-14 14:25:00,147.21,147.21,147.21,147.21,0.0,146.5254,146.5254,146.5254,146.5254,0.0
2025-03-14 14:30:00,147.36,147.41,147.33,147.4,400.0,146.6747,146.7245,146.6448,146.7145,400.0
2025-03-14 14:35:00,147.4,147.4,147.4,147.4,100.0,146.7145,146.7145,146.7145,146.7145,100.0
2025-03-14 14:40:00,147.4,147.4,147.4,147.4,0.0,146.7145,146.7145,146.7145,146.7145,0.0
2025-03-14 14:45:00,147.44,147.44,147.44,147.44,100.0,146.7543,146.7543,146.7543,146.7543,100.0
2025-03-14 14:50:00,147.34,147.34,147.34,147.34,100.0,146.6548,146.6548,146.6548,146.6548,100.0
2025-03-14 14:55:00,147.4,147.41,147.4,147.41,200.0,146.7145,146.7245,146.7145,146.7245,200.0
2025-03-14 15:00:00,147.41,147.49,147.37,147.37,700.0,146.7245,146.8041,146.6847,146.6847,700.0
2025-03-14 15:05:00,147.39,147.44,147.39,147.44,200.0,146.7046,146.7543,146.7046,146.7543,200.0
2025-03-14 15:10:00,147.5,147.63,147.5,147.63,517.0,146.814,146.9434,146.814,146.9434,517.0
2025-03-14 15:15:00,147.66,147.66,147.51,147.51,1329.0,146.9733,146.9733,146.824,146.824,1329.0
2025-03-14 15:20:00,147.46,147.5,147.4,147.4,406.0,146.7742,146.814,146.7145,146.7145,406.0
2025-03-14 15:25:00,147.45,147.51,147.42,147.51,300.0,146.7643,146.824,146.7344,146.824,300.0
2025-03-14 15:30:00,147.49,147.55,147.49,147.51,500.0,146.8041,146.8638,146.8041,146.824,500.0
2025-03-14 15:35:00,147.44,147.47,147.41,147.47,400.0,146.7543,146.7842,146.7245,146.7842,400.0
2025-03-14 15:40:00,147.36,147.39,147.36,147.39,200.0,146.6747,146.7046,146.6747,146.7046,200.0
2025-03-14 15:45:00,147.46,147.64,147.43,147.64,1178.0,146.7742,146.9534,146.7444,146.9534,1178.0
2025-03-14 15:50:00,147.66,147.9,147.6,147.87,2236.0,146.9733,147.2122,146.9136,147.1823,2236.0
2025-03-14 15:55:00,147.88,147.9,147.69,147.76,9321.0,147.1923,147.2122,147.0032,147.0728,9321.0
2025-03-17 09:30:00,148.02,148.1,148.02,148.1,775.0,147.3316,147.4113,147.3316,147.4113,775.0
2025-03-17 09:35:00,148.03,148.03,148.02,148.02,200.0,147.3416,147.3416,147.3316,147.3316,200.0
2025-03-17 09:40:00,148.02,148.02,148.02,148.02,0.0,147.3316,147.3316,147.3316,147.3316,0.0
2025-03-17 09:45:00,148.42,148.42,148.4,148.4,500.0,147.7298,147.7298,147.7099,147.7099,500.0
2025-03-17 09:50:00,148.48,148.7,148.48,148.7,200.0,147.7895,148.0085,147.7895,148.0085,200.0
2025-03-17 09:55:00,148.7,148.7,148.7,148.7,0.0,148.0085,148.0085,148.0085,148.0085,0.0
2025-03-17 10:00:00,149.33,149.33,149.28,149.28,200.0,148.6355,148.6355,148.5858,148.5858,200.0
2025-03-17 10:05:00,149.47,149.47,149.41,149.41,200.0,148.7749,148.7749,148.7152,148.7152,200.0
2025-03-17 10:10:00,149.47,149.47,149.47,149.47,100.0,148.7749,148.7749,148.7749,148.7749,100.0
2025-03-17 10:15:00,149.57,149.57,149.43,149.43,200.0,148.8744,148.8744,148.7351,148.7351,200.0
2025-03-17 10:20:00,149.48,149.53,149.48,149.53,200.0,148.7848,148.8346,148.7848,148.8346,200.0
2025-03-17 10:25:00,149.49,149.49,149.46,149.46,400.0,148.7948,148.7948,148.7649,148.7649,400.0
2025-03-17 10:30:00,149.53,149.59,149.53,149.59,200.0,148.8346,148.8943,148.8346,148.8943,200.0
2025-03-17 10:35:00,149.52,149.85,149.52,149.85,400.0,148.8247,149.1531,148.8247,149.1531,400.0
2025-03-17 10:40:00,149.85,149.94,149.82,149.94,400.0,149.1531,149.2427,149.1233,149.2427,400.0
2025-03-17 10:45:00,149.94,149.94,149.94,149.94,0.0,149.2427,149.2427,149.2427,149.2427,0.0
2025-03-17 10:50:00,150.13,150.13,149.88,149.88,300.0,149.4318,149.4318,149.183,149.183,300.0
2025-03-17 10:55:00,149.93,149.93,149.74,149.74,300.0,149.2327,149.2327,149.0436,149.0436,300.0
2025-03-17 11:00:00,149.81,149.81,149.6,149.74,900.0,149.1133,149.1133,148.9043,149.0436,900.0
2025-03-17 11:05:00,149.74,149.74,149.72,149.73,400.0,149.0436,149.0436,149.0237,149.0337,400.0
2025-03-17 11:10:00,149.81,149.88,149.71,149.85,702.0,149.1133,149.183,149.0138,149.1531,702.0
2025-03-17 11:15:00,149.79,149.86,149.79,149.86,270.0,149.0934,149.1631,149.0934,149.1631,270.0
2025-03-17 11:20:00,149.94,149.94,149.94,149.94,100.0,149.2427,149.2427,149.2427,149.2427,100.0
2025-03-17 11:25:00,150.07,150.26,150.07,150.24,500.0,149.3721,149.5612,149.3721,149.5413,500.0
2025-03-17 11:30:00,149.88,149.88,149.88,149.88,100.0,149.183,149.183,149.183,149.183,100.0
2025-03-17 11:35:00,149.85,149.99,149.81,149.98,639.0,149.1531,149.2925,149.1133,149.2825,639.0
2025-03-17 11:40:00,150.01,150.31,150.01,150.31,1405.0,149.3124,149.611,149.3124,149.611,1405.0
2025-03-17 11:45:00,150.19,150.29,150.19,150.29,300.0,149.4915,149.5911,149.4915,149.5911,300.0
2025-03-17 11:50:00,150.29,150.29,150.29,150.29,0.0,149.5911,149.5911,149.5911,149.5911,0.0
2025-03-17 11:55:00,150.31,150.31,150.22,150.22,200.0,149.611,149.611,149.5214,149.5214,200.0
2025-03-17 12:00:00,150.09,150.15,150.09,150.15,200.0,149.392,149.4517,149.392,149.4517,200.0
2025-03-17 12:05:00,150.36,150.41,150.36,150.41,256.0,149.6607,149.7105,149.6607,149.7105,256.0
2025-03-17 12:10:00,150.42,150.42,150.39,150.39,200.0,149.7205,149.7205,149.6906,149.6906,200.0
2025-03-17 12:15:00,150.3,150.58,150.3,150.5,599.0,149.601,149.8797,149.601,149.8001,599.0
2025-03-17 12:20:00,150.39,150.39,150.38,150.39,300.0,149.6906,149.6906,149.6807,149.6906,300.0
2025-03-17 12:25:00,150.33,150.33,150.33,150.33,100.0,149.6309,149.6309,149.6309,149.6309,100.0
2025-03-17 12:30:00,150.33,150.33,150.33,150.33,0.0,149.6309,149.6309,149.6309,149.6309,0.0
2025-03-17 12:35:00,150.21,150.21,150.21,150.21,100.0,149.5114,149.5114,149.5114,149.5114,100.0
2025-03-17 12:40:00,150.21,150.21,150.21,150.21,0.0,149.5114,149.5114,149.5114,149.5114,0.0
2025-03-17 12:45:00,150.15,150.15,150.15,150.15,117.0,149.4517,149.4517,149.4517,149.4517,117.0
2025-03-17 12:50:00,150.15,150.15,150.15,150.15,0.0,149.4517,149.4517,149.4517,149.4517,0.0
2025-03-17 12:55:00,150.15,150.15,150.15,150.15,0.0,149.4517,149.4517,149.4517,149.4517,0.0
2025-03-17 13:00:00,150.36,150.36,150.32,150.32,285.0,149.6607,149.6607,149.6209,149.6209,285.0
2025-03-17 13:05:00,150.42,150.65,150.42,150.63,1407.0,149.7205,149.9494,149.7205,149.9295,1407.0
2025-03-17 13:10:00,150.41,150.43,150.41,150.43,450.0,149.7105,149.7304,149.7105,149.7304,450.0
2025-03-17 13:15:00,150.43,150.43,150.43,150.43,0.0,149.7304,149.7304,149.7304,149.7304,0.0
2025-03-17 13:20:00,150.45,150.45,150.45,150.45,100.0,149.7503,149.7503,149.7503,149.7503,100.0
2025-03-17 13:25:00,150.49,150.51,150.49,150.51,200.0,149.7901,149.8101,149.7901,149.8101,200.0
2025-03-17 13:30:00,150.46,150.46,150.46,150.46,100.0,149.7603,149.7603,149.7603,149.7603,100.0
2025-03-17 13:35:00,150.58,150.75,150.58,150.66,610.0,149.8797,150.0489,149.8797,149.9594,610.0
2025-03-17 13:40:00,150.7,150.73,150.7,150.73,200.0,149.9992,150.029,149.9992,150.029,200.0
2025-03-17 13:45:00,150.74,150.74,150.74,150.74,113.0,150.039,150.039,150.039,150.039,113.0
2025-03-17 13:50:00,150.74,150.86,150.74,150.86,200.0,150.039,150.1584,150.039,150.1584,200.0
2025-03-17 13:55:00,150.86,150.86,150.86,150.86,0.0,150.1584,150.1584,150.1584,150.1584,0.0
2025-03-17 14:00:00,151.0,151.17,151.0,151.06,400.0,150.2978,150.467,150.2978,150.3575,400.0
2025-03-17 14:05:00,151.15,151.16,151.14,151.16,527.0,150.4471,150.457,150.4371,150.457,527.0
2025-03-17 14:10:00,151.12,151.24,151.12,151.23,500.0,150.4172,150.5367,150.4172,150.5267,500.0
2025-03-17 14:15:00,151.23,151.23,151.23,151.23,0.0,150.5267,150.5267,150.5267,150.5267,0.0
2025-03-17 14:20:00,151.13,151.13,151.13,151.13,100.0,150.4272,150.4272,150.4272,150.4272,100.0
2025-03-17 14:25:00,151.13,151.13,151.13,151.13,100.0,150.4272,150.4272,150.4272,150.4272,100.0
2025-03-17 14:30:00,151.07,151.08,151.07,151.08,300.0,150.3674,150.3774,150.3674,150.3774,300.0
2025-03-17 14:35:00,151.16,151.26,151.16,151.24,750.0,150.457,150.5566,150.457,150.5367,750.0
2025-03-17 14:40:00,151.29,151.32,151.29,151.32,200.0,150.5864,150.6163,150.5864,150.6163,200.0
2025-03-17 14:45:00,151.3,151.32,151.13,151.15,800.0,150.5964,150.6163,150.4272,150.4471,800.0
2025-03-17 14:50:00,151.09,151.21,151.09,151.21,800.0,150.3874,150.5068,150.3874,150.5068,800.0
2025-03-17 14:55:00,151.16,151.37,151.16,151.37,600.0,150.457,150.6661,150.457,150.6661,600.0
2025-03-17 15:00:00,151.27,151.3,151.21,151.3,600.0,150.5665,150.5964,150.5068,150.5964,600.0
2025-03-17 15:05:00,151.22,151.24,151.21,151.24,300.0,150.5167,150.5367,150.5068,150.5367,300.0
2025-03-17 15:10:00,151.28,151.33,151.2,151.32,1100.0,150.5765,150.6262,150.4968,150.6163,1100.0
2025-03-17 15:15:00,151.32,151.43,151.32,151.34,1300.0,150.6163,150.7258,150.6163,150.6362,1300.0
2025-03-17 15:20:00,151.43,151.53,151.43,151.49,707.0,150.7258,150.8253,150.7258,150.7855,707.0
2025-03-17 15:25:00,151.48,151.48,151.36,151.39,630.0,150.7755,150.7755,150.6561,150.686,630.0
2025-03-17 15:30:00,151.46,151.54,151.46,151.46,1746.0,150.7556,150.8353,150.7556,150.7556,1746.0
2025-03-17 15:35:00,151.37,151.47,151.29,151.4,1299.0,150.6661,150.7656,150.5864,150.6959,1299.0
2025-03-17 15:40:00,151.31,151.49,151.25,151.47,712.0,150.6063,150.7855,150.5466,150.7656,712.0
2025-03-17 15:45:00,151.43,151.51,151.39,151.44,1942.0,150.7258,150.8054,150.686,150.7357,1942.0
2025-03-17 15:50:00,151.31,151.7,151.31,151.7,2722.0,150.6063,150.9945,150.6063,150.9945,2722.0
2025-03-17 15:55:00,151.7,151.7,151.17,151.22,8199.0,150.9945,150.9945,150.467,150.5167,8199.0
2025-03-18 09:30:00,151.14,151.14,151.14,151.14,200.0,150.4371,150.4371,150.4371,150.4371,200.0
2025-03-18 09:35:00,151.3,151.32,150.89,150.89,700.0,150.5964,150.6163,150.1883,150.1883,700.0
2025-03-18 09:40:00,150.63,150.72,150.63,150.72,300.0,149.9295,150.0191,149.9295,150.0191,300.0
2025-03-18 09:45:00,150.72,150.72,150.72,150.72,0.0,150.0191,150.0191,150.0191,150.0191,0.0
2025-03-18 09:50:00,151.49,151.49,151.13,151.13,201.0,150.7855,150.7855,150.4272,150.4272,201.0
2025-03-18 09:55:00,151.13,151.13,151.13,151.13,0.0,150.4272,150.4272,150.4272,150.4272,0.0
2025-03-18 10:00:00,151.34,151.34,151.14,151.14,300.0,150.6362,150.6362,150.4371,150.4371,300.0
2025-03-18 10:05:00,151.34,151.63,151.34,151.63,423.0,150.6362,150.9248,150.6362,150.9248,423.0
2025-03-18 10:10:00,151.63,151.63,151.63,151.63,0.0,150.9248,150.9248,150.9248,150.9248,0.0
2025-03-18 10:15:00,152.23,152.36,152.19,152.31,1496.0,151.5221,151.6514,151.4822,151.6017,1496.0
2025-03-18 10:20:00,152.24,152.24,151.98,151.98,700.0,151.532,151.532,151.2732,151.2732,700.0
2025-03-18 10:25:00,152.18,152.18,152.17,152.17,200.0,151.4723,151.4723,151.4623,151.4623,200.0
2025-03-18 10:30:00,152.37,152.41,152.2,152.37,959.0,151.6614,151.7012,151.4922,151.6614,959.0
2025-03-18 10:35:00,152.35,152.45,152.34,152.45,300.0,151.6415,151.741,151.6315,151.741,300.0
2025-03-18 10:40:00,152.47,152.52,152.4,152.4,839.0,151.7609,151.8107,151.6913,151.6913,839.0
2025-03-18 10:45:00,152.29,152.29,152.29,152.29,100.0,151.5818,151.5818,151.5818,151.5818,100.0
2025-03-18 10:50:00,152.22,152.31,152.22,152.23,400.0,151.5121,151.6017,151.5121,151.5221,400.0
2025-03-18 10:55:00,152.5,152.5,152.17,152.17,900.0,151.7908,151.7908,151.4623,151.4623,900.0
2025-03-18 11:00:00,152.17,152.17,152.17,152.17,0.0,151.4623,151.4623,151.4623,151.4623,0.0
2025-03-18 11:05:00,151.74,151.74,151.74,151.74,100.0,151.0343,151.0343,151.0343,151.0343,100.0
2025-03-18 11:10:00,151.93,151.93,151.84,151.84,370.0,151.2234,151.2234,151.1339,151.1339,370.0
2025-03-18 11:15:00,151.56,151.56,151.31,151.31,371.0,150.8552,150.8552,150.6063,150.6063,371.0
2025-03-18 11:20:00,151.22,151.22,151.22,151.22,100.0,150.5167,150.5167,150.5167,150.5167,100.0
2025-03-18 11:25:00,150.87,150.88,150.81,150.81,600.0,150.1684,150.1783,150.1087,150.1087,600.0
2025-03-18 11:30:00,150.81,150.81,150.81,150.81,0.0,150.1087,150.1087,150.1087,150.1087,0.0
2025-03-18 11:35:00,150.67,150.77,150.67,150.77,400.0,149.9693,150.0688,149.9693,150.0688,400.0
2025-03-18 11:40:00,150.77,150.77,150.77,150.77,0.0,150.0688,150.0688,150.0688,150.0688,0.0
2025-03-18 11:45:00,150.68,150.68,150.68,150.68,300.0,149.9793,149.9793,149.9793,149.9793,300.0
2025-03-18 11:50:00,150.65,150.65,150.34,150.5,500.0,149.9494,149.9494,149.6408,149.8001,500.0
2025-03-18 11:55:00,150.54,150.54,150.44,150.44,281.0,149.8399,149.8399,149.7404,149.7404,281.0
2025-03-18 12:00:00,150.44,150.44,150.44,150.44,0.0,149.7404,149.7404,149.7404,149.7404,0.0
2025-03-18 12:05:00,150.71,150.71,150.67,150.67,215.0,150.0091,150.0091,149.9693,149.9693,215.0
2025-03-18 12:10:00,150.9,150.98,150.85,150.85,700.0,150.1982,150.2779,150.1485,150.1485,700.0
2025-03-18 12:15:00,150.87,150.87,150.87,150.87,200.0,150.1684,150.1684,150.1684,150.1684,200.0
2025-03-18 12:20:00,150.87,150.87,150.87,150.87,0.0,150.1684,150.1684,150.1684,150.1684,0.0
2025-03-18 12:25:00,150.98,151.02,150.95,151.02,600.0,150.2779,150.3177,150.248,150.3177,600.0
2025-03-18 12:30:00,151.0,151.0,151.0,151.0,100.0,150.2978,150.2978,150.2978,150.2978,100.0
2025-03-18 12:35:00,151.03,151.03,151.03,151.03,100.0,150.3276,150.3276,150.3276,150.3276,100.0
2025-03-18 12:40:00,150.67,150.67,150.67,150.67,100.0,149.9693,149.9693,149.9693,149.9693,100.0
2025-03-18 12:45:00,150.59,150.59,150.59,150.59,100.0,149.8897,149.8897,149.8897,149.8897,100.0
2025-03-18 12:50:00,150.59,150.59,150.59,150.59,0.0,149.8897,149.8897,149.8897,149.8897,0.0
2025-03-18 12:55:00,150.59,150.59,150.59,150.59,0.0,149.8897,149.8897,149.8897,149.8897,0.0
2025-03-18 13:00:00,150.75,150.76,150.75,150.76,200.0,150.0489,150.0589,150.0489,150.0589,200.0
2025-03-18 13:05:00,150.35,150.43,150.35,150.43,300.0,149.6508,149.7304,149.6508,149.7304,300.0
2025-03-18 13:10:00,150.48,150.48,150.48,150.48,100.0,149.7802,149.7802,149.7802,149.7802,100.0
2025-03-18 13:15:00,150.51,150.51,150.22,150.22,389.0,149.8101,149.8101,149.5214,149.5214,389.0
2025-03-18 13:20:00,150.45,150.45,150.45,150.45,100.0,149.7503,149.7503,149.7503,149.7503,100.0
2025-03-18 13:25:00,150.45,150.45,150.45,150.45,0.0,149.7503,149.7503,149.7503,149.7503,0.0
2025-03-18 13:30:00,150.45,150.45,150.45,150.45,0.0,149.7503,149.7503,149.7503,149.7503,0.0
2025-03-18 13:35:00,150.7,150.7,150.7,150.7,200.0,149.9992,149.9992,149.9992,149.9992,200.0
2025-03-18 13:40:00,150.61,150.61,150.56,150.56,200.0,149.9096,149.9096,149.8598,149.8598,200.0
2025-03-18 13:45:00,150.56,150.56,150.53,150.53,200.0,149.8598,149.8598,149.83,149.83,200.0
2025-03-18 13:50:00,150.53,150.53,150.53,150.53,0.0,149.83,149.83,149.83,149.83,0.0
2025-03-18 13:55:00,150.53,150.53,150.53,150.53,0.0,149.83,149.83,149.83,149.83,0.0
2025-03-18 14:00:00,150.34,150.35,150.27,150.28,400.0,149.6408,149.6508,149.5712,149.5811,400.0
2025-03-18 14:05:00,150.28,150.28,150.28,150.28,0.0,149.5811,149.5811,149.5811,149.5811,0.0
2025-03-18 14:10:00,150.28,150.28,150.28,150.28,0.0,149.5811,149.5811,149.5811,149.5811,0.0
2025-03-18 14:15:00,150.19,150.28,150.19,150.28,200.0,149.4915,149.5811,149.4915,149.5811,200.0
2025-03-18 14:20:00,150.28,150.28,150.28,150.28,0.0,149.5811,149.5811,149.5811,149.5811,0.0
2025-03-18 14:25:00,150.28,150.28,150.28,150.28,0.0,149.5811,149.5811,149.5811,149.5811,0.0
2025-03-18 14:30:00,149.98,150.11,149.97,150.11,300.0,149.2825,149.4119,149.2726,149.4119,300.0
2025-03-18 14:35:00,150.11,150.11,150.11,150.11,0.0,149.4119,149.4119,149.4119,149.4119,0.0
2025-03-18 14:40:00,150.11,150.11,150.11,150.11,0.0,149.4119,149.4119,149.4119,149.4119,0.0
2025-03-18 14:45:00,150.01,150.05,150.01,150.05,400.0,149.3124,149.3522,149.3124,149.3522,400.0
2025-03-18 14:50:00,150.01,150.09,150.01,150.09,300.0,149.3124,149.392,149.3124,149.392,300.0
2025-03-18 14:55:00,149.97,149.97,149.93,149.93,200.0,149.2726,149.2726,149.2327,149.2327,200.0
2025-03-18 15:00:00,149.86,149.87,149.85,149.87,500.0,149.1631,149.173,149.1531,149.173,500.0
2025-03-18 15:05:00,149.75,149.83,149.75,149.83,400.0,149.0536,149.1332,149.0536,149.1332,400.0
2025-03-18 15:10:00,149.93,149.95,149.93,149.95,300.0,149.2327,149.2527,149.2327,149.2527,300.0
2025-03-18 15:15:00,150.01,150.09,149.99,150.09,700.0,149.3124,149.392,149.2925,149.392,700.0
2025-03-18 15:20:00,150.09,150.09,150.09,150.09,0.0,149.392,149.392,149.392,149.392,0.0
2025-03-18 15:25:00,150.16,150.16,150.08,150.13,699.0,149.4617,149.4617,149.3821,149.4318,699.0
2025-03-18 15:30:00,150.15,150.24,150.15,150.24,1000.0,149.4517,149.5413,149.4517,149.5413,1000.0
2025-03-18 15:35:00,150.23,150.23,150.16,150.16,600.0,149.5314,149.5314,149.4617,149.4617,600.0
2025-03-18 15:40:00,150.07,150.16,150.07,150.16,643.0,149.3721,149.4617,149.3721,149.4617,643.0
2025-03-18 15:45:00,150.03,150.05,150.0,150.05,600.0,149.3323,149.3522,149.3024,149.3522,600.0
2025-03-18 15:50:00,150.19,150.56,150.09,150.17,1126.0,149.4915,149.8598,149.392,149.4716,1126.0
2025-03-18 15:55:00,150.23,150.23,149.9,149.98,5889.0,149.5314,149.5314,149.2029,149.2825,5889.0
2025-03-19 09:30:00,149.97,149.97,149.52,149.52,238.0,149.2726,149.2726,148.8247,148.8247,238.0
2025-03-19 09:35:00,149.52,149.52,149.52,149.52,0.0,148.8247,148.8247,148.8247,148.8247,0.0
2025-03-19 09:40:00,150.12,150.12,150.0,150.0,433.0,149.4219,149.4219,149.3024,149.3024,433.0
2025-03-19 09:45:00,150.01,150.18,150.01,150.18,200.0,149.3124,149.4816,149.3124,149.4816,200.0
2025-03-19 09:50:00,150.18,150.18,150.18,150.18,0.0,149.4816,149.4816,149.4816,149.4816,0.0
2025-03-19 09:55:00,150.15,150.15,150.15,150.15,200.0,149.4517,149.4517,149.4517,149.4517,200.0
2025-03-19 10:00:00,150.01,150.01,149.99,149.99,214.0,149.3124,149.3124,149.2925,149.2925,214.0
2025-03-19 10:05:00,150.11,150.11,149.98,150.03,400.0,149.4119,149.4119,149.2825,149.3323,400.0
2025-03-19 10:10:00,150.0,150.0,150.0,150.0,100.0,149.3024,149.3024,149.3024,149.3024,100.0
2025-03-19 10:15:00,150.0,150.0,150.0,150.0,0.0,149.3024,149.3024,149.3024,149.3024,0.0
2025-03-19 10:20:00,149.88,149.88,149.88,149.88,100.0,149.183,149.183,149.183,149.183,100.0
2025-03-19 10:25:00,149.83,149.83,149.83,149.83,100.0,149.1332,149.1332,149.1332,149.1332,100.0
2025-03-19 10:30:00,149.56,149.64,149.43,149.45,700.0,148.8645,148.9441,148.7351,148.755,700.0
2025-03-19 10:35:00,149.37,149.37,149.2,149.2,800.0,148.6754,148.6754,148.5061,148.5061,800.0
2025-03-19 10:40:00,149.22,149.22,149.22,149.22,100.0,148.526,148.526,148.526,148.526,100.0
2025-03-19 10:45:00,148.89,148.92,148.89,148.92,400.0,148.1976,148.2274,148.1976,148.2274,400.0
2025-03-19 10:50:00,148.95,148.95,148.95,148.95,100.0,148.2573,148.2573,148.2573,148.2573,100.0
2025-03-19 10:55:00,148.95,148.95,148.95,148.95,100.0,148.2573,148.2573,148.2573,148.2573,100.0
2025-03-19 11:00:00,148.65,148.65,148.65,148.65,200.0,147.9587,147.9587,147.9587,147.9587,200.0
2025-03-19 11:05:00,148.39,148.39,148.26,148.26,300.0,147.6999,147.6999,147.5705,147.5705,300.0
2025-03-19 11:10:00,148.2,148.45,148.2,148.45,500.0,147.5108,147.7596,147.5108,147.7596,500.0
2025-03-19 11:15:00,148.38,148.39,148.38,148.39,200.0,147.69,147.6999,147.69,147.6999,200.0
2025-03-19 11:20:00,148.54,148.69,148.46,148.46,600.0,147.8492,147.9985,147.7696,147.7696,600.0
2025-03-19 11:25:00,148.52,148.52,148.52,148.52,200.0,147.8293,147.8293,147.8293,147.8293,200.0
2025-03-19 11:30:00,148.56,148.68,148.56,148.68,600.0,147.8691,147.9886,147.8691,147.9886,600.0
2025-03-19 11:35:00,148.64,148.91,148.62,148.88,1699.0,147.9487,148.2175,147.9288,148.1876,1699.0
2025-03-19 11:40:00,148.95,149.08,148.94,148.96,1091.0,148.2573,148.3867,148.2474,148.2673,1091.0
2025-03-19 11:45:00,149.07,149.29,149.07,149.25,1256.0,148.3767,148.5957,148.3767,148.5559,1256.0
2025-03-19 11:50:00,149.3,149.58,149.3,149.58,900.0,148.6057,148.8844,148.6057,148.8844,900.0
2025-03-19 11:55:00,149.45,149.51,149.45,149.51,850.0,148.755,148.8147,148.755,148.8147,850.0
2025-03-19 12:00:00,149.49,149.51,149.49,149.51,500.0,148.7948,148.8147,148.7948,148.8147,500.0
2025-03-19 12:05:00,149.47,149.5,149.44,149.44,464.0,148.7749,148.8047,148.745,148.745,464.0
2025-03-19 12:10:00,149.48,149.51,149.48,149.51,300.0,148.7848,148.8147,148.7848,148.8147,300.0
2025-03-19 12:15:00,149.27,149.42,149.27,149.42,400.0,148.5758,148.7251,148.5758,148.7251,400.0
2025-03-19 12:20:00,149.46,149.49,149.45,149.45,600.0,148.7649,148.7948,148.755,148.755,600.0
2025-03-19 12:25:00,149.39,149.5,149.39,149.5,400.0,148.6953,148.8047,148.6953,148.8047,400.0
2025-03-19 12:30:00,149.34,149.34,149.34,149.34,100.0,148.6455,148.6455,148.6455,148.6455,100.0
2025-03-19 12:35:00,149.34,149.34,149.34,149.34,100.0,148.6455,148.6455,148.6455,148.6455,100.0
2025-03-19 12:40:00,149.44,149.5,149.38,149.38,600.0,148.745,148.8047,148.6853,148.6853,600.0
2025-03-19 12:45:00,149.43,149.43,149.43,149.43,100.0,148.7351,148.7351,148.7351,148.7351,100.0
2025-03-19 12:50:00,149.36,149.36,149.36,149.36,200.0,148.6654,148.6654,148.6654,148.6654,200.0
2025-03-19 12:55:00,149.44,149.52,149.44,149.52,700.0,148.745,148.8247,148.745,148.8247,700.0
2025-03-19 13:00:00,149.5,149.53,149.45,149.51,500.0,148.8047,148.8346,148.755,148.8147,500.0
2025-03-19 13:05:00,149.58,149.58,149.45,149.45,400.0,148.8844,148.8844,148.755,148.755,400.0
2025-03-19 13:10:00,149.5,149.6,149.48,149.48,1200.0,148.8047,148.9043,148.7848,148.7848,1200.0
2025-03-19 13:15:00,149.6,149.7,149.56,149.69,1200.0,148.9043,149.0038,148.8645,148.9939,1200.0
2025-03-19 13:20:00,149.66,149.71,149.57,149.57,1200.0,148.964,149.0138,148.8744,148.8744,1200.0
2025-03-19 13:25:00,149.51,149.52,149.33,149.33,750.0,148.8147,148.8247,148.6355,148.6355,750.0
2025-03-19 13:30:00,149.36,149.39,149.34,149.39,934.0,148.6654,148.6953,148.6455,148.6953,934.0
2025-03-19 13:35:00,149.56,149.69,149.52,149.69,800.0,148.8645,148.9939,148.8247,148.9939,800.0
2025-03-19 13:40:00,149.69,149.69,149.69,149.69,0.0,148.9939,148.9939,148.9939,148.9939,0.0
2025-03-19 13:45:00,149.37,149.37,149.37,149.37,100.0,148.6754,148.6754,148.6754,148.6754,100.0
2025-03-19 13:50:00,149.4,149.51,149.4,149.45,644.0,148.7052,148.8147,148.7052,148.755,644.0
2025-03-19 13:55:00,149.48,149.48,149.48,149.48,200.0,148.7848,148.7848,148.7848,148.7848,200.0
2025-03-19 14:00:00,149.36,149.6,149.35,149.57,1957.0,148.6654,148.9043,148.6554,148.8744,1957.0
2025-03-19 14:05:00,149.68,149.68,149.48,149.48,200.0,148.9839,148.9839,148.7848,148.7848,200.0
2025-03-19 14:10:00,149.75,149.88,149.74,149.85,1079.0,149.0536,149.183,149.0436,149.1531,1079.0
2025-03-19 14:15:00,149.87,149.88,149.68,149.76,2056.0,149.173,149.183,148.9839,149.0635,2056.0
2025-03-19 14:20:00,149.73,149.75,149.66,149.75,791.0,149.0337,149.0536,148.964,149.0536,791.0
2025-03-19 14:25:00,149.82,149.87,149.75,149.76,1300.0,149.1233,149.173,149.0536,149.0635,1300.0
2025-03-19 14:30:00,149.81,150.09,149.81,149.93,1856.0,149.1133,149.392,149.1133,149.2327,1856.0
2025-03-19 14:35:00,149.95,149.95,149.61,149.61,834.0,149.2527,149.2527,148.9142,148.9142,834.0
2025-03-19 14:40:00,149.6,149.94,149.54,149.94,2053.0,148.9043,149.2427,148.8446,149.2427,2053.0
2025-03-19 14:45:00,149.71,149.71,149.45,149.45,600.0,149.0138,149.0138,148.755,148.755,600.0
2025-03-19 14:50:00,149.37,149.47,149.13,149.46,3000.0,148.6754,148.7749,148.4365,148.7649,3000.0
2025-03-19 14:55:00,149.3,149.43,149.28,149.43,2500.0,148.6057,148.7351,148.5858,148.7351,2500.0
2025-03-19 15:00:00,149.37,149.61,149.37,149.61,2413.0,148.6754,148.9142,148.6754,148.9142,2413.0
2025-03-19 15:05:00,149.6,149.72,149.51,149.58,3139.0,148.9043,149.0237,148.8147,148.8844,3139.0
2025-03-19 15:10:00,149.8,149.85,149.54,149.54,2500.0,149.1034,149.1531,148.8446,148.8446,2500.0
2025-03-19 15:15:00,149.63,149.87,149.63,149.71,1664.0,148.9341,149.173,148.9341,149.0138,1664.0
2025-03-19 15:20:00,149.6,149.61,149.29,149.29,1240.0,148.9043,148.9142,148.5957,148.5957,1240.0
2025-03-19 15:25:00,149.22,149.22,148.87,148.99,2966.0,148.526,148.526,148.1777,148.2971,2966.0
2025-03-19 15:30:00,149.06,149.24,148.94,149.19,4507.0,148.3668,148.546,148.2474,148.4962,4507.0
2025-03-19 15:35:00,149.25,149.25,148.94,148.94,2410.0,148.5559,148.5559,148.2474,148.2474,2410.0
2025-03-19 15:40:00,148.84,149.07,148.84,149.07,3600.0,148.1478,148.3767,148.1478,148.3767,3600.0
2025-03-19 15:45:00,149.44,149.49,149.11,149.21,2906.0,148.745,148.7948,148.4166,148.5161,2906.0
2025-03-19 15:50:00,149.3,149.31,148.71,148.84,7847.0,148.6057,148.6156,148.0184,148.1478,7847.0
2025-03-19 15:55:00,148.89,148.95,148.62,148.73,37157.0,148.1976,148.2573,147.9288,148.0383,37157.0
2025-03-20 09:30:00,148.82,148.82,148.82,148.82,100.0,148.1279,148.1279,148.1279,148.1279,100.0
2025-03-20 09:35:00,148.82,148.82,148.82,148.82,0.0,148.1279,148.1279,148.1279,148.1279,0.0
2025-03-20 09:40:00,148.25,148.79,148.25,148.79,2300.0,147.5606,148.098,147.5606,148.098,2300.0
2025-03-20 09:45:00,148.68,148.89,148.68,148.89,1504.0,147.9886,148.1976,147.9886,148.1976,1504.0
2025-03-20 09:50:00,148.47,148.47,147.99,147.99,200.0,147.7795,147.7795,147.3018,147.3018,200.0
2025-03-20 09:55:00,148.07,148.55,147.94,148.3,3505.0,147.3814,147.8592,147.252,147.6103,3505.0
2025-03-20 10:00:00,148.36,148.48,148.36,148.46,2400.0,147.67,147.7895,147.67,147.7696,2400.0
2025-03-20 10:05:00,148.54,148.57,148.37,148.37,1700.0,147.8492,147.8791,147.68,147.68,1700.0
2025-03-20 10:10:00,148.26,148.32,148.23,148.31,3623.0,147.5705,147.6302,147.5407,147.6203,3623.0
2025-03-20 10:15:00,148.4,148.42,148.3,148.3,2555.0,147.7099,147.7298,147.6103,147.6103,2555.0
2025-03-20 10:20:00,148.23,148.53,148.23,148.5,2415.0,147.5407,147.8393,147.5407,147.8094,2415.0
2025-03-20 10:25:00,148.55,148.87,148.55,148.87,3089.0,147.8592,148.1777,147.8592,148.1777,3089.0
2025-03-20 10:30:00,148.68,148.77,148.51,148.51,2820.0,147.9886,148.0781,147.8194,147.8194,2820.0
2025-03-20 10:35:00,148.5,148.6,148.46,148.54,7103.0,147.8094,147.9089,147.7696,147.8492,7103.0
2025-03-20 10:40:00,148.39,148.44,148.32,148.32,6726.0,147.6999,147.7497,147.6302,147.6302,6726.0
2025-03-20 10:45:00,148.16,148.16,148.07,148.07,200.0,147.471,147.471,147.3814,147.3814,200.0
2025-03-20 10:50:00,147.94,148.07,147.94,148.03,3818.0,147.252,147.3814,147.252,147.3416,3818.0
2025-03-20 10:55:00,148.13,148.26,148.09,148.26,4524.0,147.4411,147.5705,147.4013,147.5705,4524.0
2025-03-20 11:00:00,148.36,148.36,148.14,148.19,3335.0,147.67,147.67,147.4511,147.5008,3335.0
2025-03-20 11:05:00,147.91,147.99,147.91,147.99,1568.0,147.2221,147.3018,147.2221,147.3018,1568.0
2025-03-20 11:10:00,147.96,148.03,147.95,148.03,1293.0,147.2719,147.3416,147.262,147.3416,1293.0
2025-03-20 11:15:00,147.92,147.92,147.69,147.7,3600.0,147.2321,147.2321,147.0032,147.0131,3600.0
2025-03-20 11:20:00,147.68,147.68,147.63,147.66,2318.0,146.9932,146.9932,146.9434,146.9733,2318.0
2025-03-20 11:25:00,147.57,147.57,147.43,147.45,3544.0,146.8837,146.8837,146.7444,146.7643,3544.0
2025-03-20 11:30:00,147.45,147.62,147.45,147.62,500.0,146.7643,146.9335,146.7643,146.9335,500.0
2025-03-20 11:35:00,148.08,148.16,148.08,148.16,200.0,147.3914,147.471,147.3914,147.471,200.0
2025-03-20 11:40:00,148.29,148.36,148.29,148.36,300.0,147.6004,147.67,147.6004,147.67,300.0
2025-03-20 11:45:00,148.36,148.36,148.36,148.36,0.0,147.67,147.67,147.67,147.67,0.0
2025-03-20 11:50:00,148.23,148.23,148.23,148.23,100.0,147.5407,147.5407,147.5407,147.5407,100.0
2025-03-20 11:55:00,148.31,148.4,148.25,148.25,364.0,147.6203,147.7099,147.5606,147.5606,364.0
2025-03-20 12:00:00,148.21,148.45,148.21,148.44,1066.0,147.5207,147.7596,147.5207,147.7497,1066.0
2025-03-20 12:05:00,148.38,148.46,148.35,148.39,2652.0,147.69,147.7696,147.6601,147.6999,2652.0
2025-03-20 12:10:00,148.39,148.47,148.32,148.47,3027.0,147.6999,147.7795,147.6302,147.7795,3027.0
2025-03-20 12:15:00,148.45,148.45,148.27,148.29,2094.0,147.7596,147.7596,147.5805,147.6004,2094.0
2025-03-20 12:20:00,148.27,148.47,148.24,148.47,4765.0,147.5805,147.7795,147.5506,147.7795,4765.0
2025-03-20 12:25:00,148.46,148.58,148.44,148.46,5035.0,147.7696,147.889,147.7497,147.7696,5035.0
2025-03-20 12:30:00,148.52,148.55,148.49,148.55,4075.0,147.8293,147.8592,147.7994,147.8592,4075.0
2025-03-20 12:35:00,148.54,148.54,148.4,148.4,2272.0,147.8492,147.8492,147.7099,147.7099,2272.0
2025-03-20 12:40:00,148.28,148.34,148.27,148.29,2670.0,147.5904,147.6501,147.5805,147.6004,2670.0
2025-03-20 12:45:00,148.19,148.23,148.19,148.19,1130.0,147.5008,147.5407,147.5008,147.5008,1130.0
2025-03-20 12:50:00,147.98,148.08,147.98,148.08,1330.0,147.2918,147.3914,147.2918,147.3914,1330.0
2025-03-20 12:55:00,148.33,148.46,148.33,148.35,3889.0,147.6402,147.7696,147.6402,147.6601,3889.0
2025-03-20 13:00:00,148.32,148.53,148.31,148.53,2850.0,147.6302,147.8393,147.6203,147.8393,2850.0
2025-03-20 13:05:00,148.5,148.54,148.5,148.54,900.0,147.8094,147.8492,147.8094,147.8492,900.0
2025-03-20 13:10:00,148.58,148.59,148.46,148.51,3124.0,147.889,147.899,147.7696,147.8194,3124.0
2025-03-20 13:15:00,148.48,148.48,148.42,148.44,2862.0,147.7895,147.7895,147.7298,147.7497,2862.0
2025-03-20 13:20:00,148.39,148.39,148.2,148.21,2403.0,147.6999,147.6999,147.5108,147.5207,2403.0
2025-03-20 13:25:00,148.22,148.23,148.04,148.05,3053.0,147.5307,147.5407,147.3515,147.3615,3053.0
2025-03-20 13:30:00,148.11,148.27,148.09,148.27,2008.0,147.4212,147.5805,147.4013,147.5805,2008.0
2025-03-20 13:35:00,148.34,148.34,148.21,148.29,1119.0,147.6501,147.6501,147.5207,147.6004,1119.0
2025-03-20 13:40:00,148.23,148.39,148.22,148.35,1509.0,147.5407,147.6999,147.5307,147.6601,1509.0
2025-03-20 13:45:00,148.4,148.43,148.36,148.36,2117.0,147.7099,147.7397,147.67,147.67,2117.0
2025-03-20 13:50:00,148.39,148.39,148.26,148.27,1910.0,147.6999,147.6999,147.5705,147.5805,1910.0
2025-03-20 13:55:00,148.25,148.25,148.13,148.21,2901.0,147.5606,147.5606,147.4411,147.5207,2901.0
2025-03-20 14:00:00,148.16,148.16,148.1,148.11,897.0,147.471,147.471,147.4113,147.4212,897.0
2025-03-20 14:05:00,148.11,148.3,148.11,148.25,5256.0,147.4212,147.6103,147.4212,147.5606,5256.0
2025-03-20 14:10:00,148.26,148.57,148.26,148.44,2655.0,147.5705,147.8791,147.5705,147.7497,2655.0
2025-03-20 14:15:00,148.47,148.54,148.46,148.47,3223.0,147.7795,147.8492,147.7696,147.7795,3223.0
2025-03-20 14:20:00,148.34,148.36,148.3,148.32,2244.0,147.6501,147.67,147.6103,147.6302,2244.0
2025-03-20 14:25:00,148.28,148.32,148.13,148.13,2499.0,147.5904,147.6302,147.4411,147.4411,2499.0
2025-03-20 14:30:00,148.15,148.29,148.14,148.29,2605.0,147.461,147.6004,147.4511,147.6004,2605.0
2025-03-20 14:35:00,148.32,148.35,148.3,148.33,1216.0,147.6302,147.6601,147.6103,147.6402,1216.0
2025-03-20 14:40:00,148.23,148.27,148.2,148.22,3538.0,147.5407,147.5805,147.5108,147.5307,3538.0
2025-03-20 14:45:00,148.18,148.21,148.15,148.19,4225.0,147.4909,147.5207,147.461,147.5008,4225.0
2025-03-20 14:50:00,148.17,148.51,148.17,148.51,2100.0,147.4809,147.8194,147.4809,147.8194,2100.0
2025-03-20 14:55:00,148.48,148.48,148.19,148.19,1049.0,147.7895,147.7895,147.5008,147.5008,1049.0
2025-03-20 15:00:00,148.22,148.29,148.07,148.15,8533.0,147.5307,147.6004,147.3814,147.461,8533.0
2025-03-20 15:05:00,148.14,148.29,148.1,148.15,7062.0,147.4511,147.6004,147.4113,147.461,7062.0
2025-03-20 15:10:00,148.12,148.25,148.12,148.18,6372.0,147.4312,147.5606,147.4312,147.4909,6372.0
2025-03-20 15:15:00,148.16,148.21,148.12,148.13,4416.0,147.471,147.5207,147.4312,147.4411,4416.0
2025-03-20 15:20:00,148.15,148.31,148.02,148.22,7783.0,147.461,147.6203,147.3316,147.5307,7783.0
2025-03-20 15:25:00,148.15,148.15,147.96,147.96,2100.0,147.461,147.461,147.2719,147.2719,2100.0
2025-03-20 15:30:00,147.87,148.08,147.84,148.08,5285.0,147.1823,147.3914,147.1525,147.3914,5285.0
2025-03-20 15:35:00,148.09,148.25,148.05,148.06,4606.0,147.4013,147.5606,147.3615,147.3714,4606.0
2025-03-20 15:40:00,148.07,148.3,148.07,148.3,6212.0,147.3814,147.6103,147.3814,147.6103,6212.0
2025-03-20 15:45:00,148.33,148.54,148.33,148.54,13096.0,147.6402,147.8492,147.6402,147.8492,13096.0
2025-03-20 15:50:00,148.55,148.8,148.45,148.77,12101.0,147.8592,148.108,147.7596,148.0781,12101.0
2025-03-20 15:55:00,148.77,148.86,147.68,147.86,64638.0,148.0781,148.1677,146.9932,147.1724,64638.0
2025-03-21 09:30:00,146.41,147.48,146.41,147.48,2500.0,145.7291,146.7941,145.7291,146.7941,2500.0
2025-03-21 09:35:00,147.46,147.84,146.85,147.58,5060.0,146.7742,147.1525,146.1671,146.8937,5060.0
2025-03-21 09:40:00,147.35,148.37,147.35,148.26,5550.0,146.6647,147.68,146.6647,147.5705,5550.0
2025-03-21 09:45:00,148.29,148.38,148.2,148.24,4301.0,147.6004,147.69,147.5108,147.5506,4301.0
2025-03-21 09:50:00,148.08,148.09,147.48,147.9,5200.0,147.3914,147.4013,146.7941,147.2122,5200.0
2025-03-21 09:55:00,147.7,147.71,147.7,147.71,200.0,147.0131,147.0231,147.0131,147.0231,200.0
2025-03-21 10:00:00,147.42,147.46,146.66,146.67,7700.0,146.7344,146.7742,145.978,145.9879,7700.0
2025-03-21 10:05:00,146.63,146.92,146.51,146.81,1705.0,145.9481,146.2367,145.8287,146.1273,1705.0
2025-03-21 10:10:00,146.56,146.72,146.4,146.72,4100.0,145.8784,146.0377,145.7192,146.0377,4100.0
2025-03-21 10:15:00,146.74,146.82,146.6,146.76,4004.0,146.0576,146.1372,145.9182,146.0775,4004.0
2025-03-21 10:20:00,146.71,146.96,146.71,146.96,3000.0,146.0277,146.2766,146.0277,146.2766,3000.0
2025-03-21 10:25:00,146.9,147.12,146.9,147.06,2100.0,146.2168,146.4358,146.2168,146.3761,2100.0
2025-03-21 10:30:00,146.75,146.85,146.64,146.85,3500.0,146.0675,146.1671,145.958,146.1671,3500.0
2025-03-21 10:35:00,146.59,147.04,146.51,147.04,3000.0,145.9083,146.3562,145.8287,146.3562,3000.0
2025-03-21 10:40:00,146.71,146.71,146.49,146.53,4100.0,146.0277,146.0277,145.8087,145.8486,4100.0
2025-03-21 10:45:00,146.64,147.45,146.62,147.45,2120.0,145.958,146.7643,145.9381,146.7643,2120.0
2025-03-21 10:50:00,147.44,147.44,147.33,147.33,1700.0,146.7543,146.7543,146.6448,146.6448,1700.0
2025-03-21 10:55:00,147.53,147.69,147.53,147.69,3820.0,146.8439,147.0032,146.8439,147.0032,3820.0
2025-03-21 11:00:00,147.65,147.65,147.47,147.47,900.0,146.9634,146.9634,146.7842,146.7842,900.0
2025-03-21 11:05:00,147.35,147.57,147.35,147.57,3400.0,146.6647,146.8837,146.6647,146.8837,3400.0
2025-03-21 11:10:00,147.54,147.61,147.48,147.49,1500.0,146.8539,146.9235,146.7941,146.8041,1500.0
2025-03-21 11:15:00,147.43,147.43,147.25,147.25,400.0,146.7444,146.7444,146.5652,146.5652,400.0
2025-03-21 11:20:00,147.09,147.2,147.09,147.2,4500.0,146.406,146.5154,146.406,146.5154,4500.0
2025-03-21 11:25:00,147.18,147.28,147.13,147.2,2700.0,146.4955,146.5951,146.4458,146.5154,2700.0
2025-03-21 11:30:00,147.13,147.33,147.13,147.24,1300.0,146.4458,146.6448,146.4458,146.5553,1300.0
2025-03-21 11:35:00,146.94,146.94,146.94,146.94,2500.0,146.2567,146.2567,146.2567,146.2567,2500.0
2025-03-21 11:40:00,146.85,146.85,146.78,146.78,700.0,146.1671,146.1671,146.0974,146.0974,700.0
2025-03-21 11:45:00,146.82,146.82,146.72,146.72,3304.0,146.1372,146.1372,146.0377,146.0377,3304.0
2025-03-21 11:50:00,146.63,146.79,146.6,146.75,2350.0,145.9481,146.1074,145.9182,146.0675,2350.0
2025-03-21 11:55:00,146.87,146.87,146.75,146.8,2750.0,146.187,146.187,146.0675,146.1173,2750.0
2025-03-21 12:00:00,146.81,147.01,146.73,147.01,1800.0,146.1273,146.3263,146.0476,146.3263,1800.0
2025-03-21 12:05:00,147.05,147.05,146.95,147.0,2100.0,146.3661,146.3661,146.2666,146.3164,2100.0
2025-03-21 12:10:00,147.05,147.05,146.98,146.98,1340.0,146.3661,146.3661,146.2965,146.2965,1340.0
2025-03-21 12:15:00,146.75,146.92,146.75,146.92,2200.0,146.0675,146.2367,146.0675,146.2367,2200.0
2025-03-21 12:20:00,146.97,146.97,146.94,146.97,1600.0,146.2865,146.2865,146.2567,146.2865,1600.0
2025-03-21 12:25:00,146.94,147.11,146.94,146.97,1300.0,146.2567,146.4259,146.2567,146.2865,1300.0
2025-03-21 12:30:00,146.91,146.92,146.77,146.8,1600.0,146.2268,146.2367,146.0874,146.1173,1600.0
2025-03-21 12:35:00,146.78,146.78,146.7,146.7,1900.0,146.0974,146.0974,146.0178,146.0178,1900.0
2025-03-21 12:40:00,146.83,146.83,146.82,146.82,400.0,146.1472,146.1472,146.1372,146.1372,400.0
2025-03-21 12:45:00,146.86,147.05,146.79,147.01,3600.0,146.177,146.3661,146.1074,146.3263,3600.0
2025-03-21 12:50:00,146.98,147.06,146.82,146.82,2440.0,146.2965,146.3761,146.1372,146.1372,2440.0
2025-03-21 12:55:00,146.88,146.95,146.88,146.88,1800.0,146.1969,146.2666,146.1969,146.1969,1800.0
2025-03-21 13:00:00,146.98,146.99,146.94,146.99,1600.0,146.2965,146.3064,146.2567,146.3064,1600.0
2025-03-21 13:05:00,147.03,147.03,146.93,146.93,1100.0,146.3462,146.3462,146.2467,146.2467,1100.0
2025-03-21 13:10:00,146.91,146.92,146.91,146.92,1500.0,146.2268,146.2367,146.2268,146.2367,1500.0
2025-03-21 13:15:00,146.87,146.96,146.84,146.84,2100.0,146.187,146.2766,146.1571,146.1571,2100.0
2025-03-21 13:20:00,146.82,146.96,146.82,146.94,1400.0,146.1372,146.2766,146.1372,146.2567,1400.0
2025-03-21 13:25:00,146.79,146.79,146.51,146.51,2300.0,146.1074,146.1074,145.8287,145.8287,2300.0
2025-03-21 13:30:00,146.49,146.58,146.49,146.58,2200.0,145.8087,145.8983,145.8087,145.8983,2200.0
2025-03-21 13:35:00,146.56,146.67,146.56,146.67,1700.0,145.8784,145.9879,145.8784,145.9879,1700.0
2025-03-21 13:40:00,146.75,146.85,146.75,146.85,2123.0,146.0675,146.1671,146.0675,146.1671,2123.0
2025-03-21 13:45:00,146.89,146.89,146.78,146.84,3200.0,146.2069,146.2069,146.0974,146.1571,3200.0
2025-03-21 13:50:00,146.88,146.92,146.82,146.91,3400.0,146.1969,146.2367,146.1372,146.2268,3400.0
2025-03-21 13:55:00,147.02,147.07,146.86,146.86,2300.0,146.3363,146.386,146.177,146.177,2300.0
2025-03-21 14:00:00,146.87,147.01,146.87,147.0,2600.0,146.187,146.3263,146.187,146.3164,2600.0
2025-03-21 14:05:00,147.04,147.26,146.93,147.26,1700.0,146.3562,146.5752,146.2467,146.5752,1700.0
2025-03-21 14:10:00,147.31,147.32,147.1,147.12,2600.0,146.6249,146.6349,146.4159,146.4358,2600.0
2025-03-21 14:15:00,147.18,147.19,147.06,147.06,2710.0,146.4955,146.5055,146.3761,146.3761,2710.0
2025-03-21 14:20:00,146.99,147.12,146.99,147.12,2200.0,146.3064,146.4358,146.3064,146.4358,2200.0
2025-03-21 14:25:00,147.0,147.05,146.93,146.93,2500.0,146.3164,146.3661,146.2467,146.2467,2500.0
2025-03-21 14:30:00,146.99,146.99,146.88,146.88,2413.0,146.3064,146.3064,146.1969,146.1969,2413.0
2025-03-21 14:35:00,146.88,147.02,146.88,147.02,1900.0,146.1969,146.3363,146.1969,146.3363,1900.0
2025-03-21 14:40:00,147.0,147.27,146.99,147.15,1592.0,146.3164,146.5851,146.3064,146.4657,1592.0
2025-03-21 14:45:00,147.16,147.32,147.1,147.32,2900.0,146.4756,146.6349,146.4159,146.6349,2900.0
2025-03-21 14:50:00,147.33,147.42,147.29,147.29,1400.0,146.6448,146.7344,146.605,146.605,1400.0
2025-03-21 14:55:00,147.29,147.55,147.29,147.38,4429.0,146.605,146.8638,146.605,146.6946,4429.0
2025-03-21 15:00:00,147.37,147.4,147.29,147.29,3205.0,146.6847,146.7145,146.605,146.605,3205.0
2025-03-21 15:05:00,147.33,147.52,147.33,147.48,3674.0,146.6448,146.834,146.6448,146.7941,3674.0
2025-03-21 15:10:00,147.46,147.58,147.41,147.55,5259.0,146.7742,146.8937,146.7245,146.8638,5259.0
2025-03-21 15:15:00,147.54,147.76,147.54,147.76,2642.0,146.8539,147.0728,146.8539,147.0728,2642.0
2025-03-21 15:20:00,147.83,147.88,147.7,147.85,3522.0,147.1425,147.1923,147.0131,147.1624,3522.0
2025-03-21 15:25:00,147.9,147.95,147.64,147.75,3569.0,147.2122,147.262,146.9534,147.0629,3569.0
2025-03-21 15:30:00,147.69,147.69,147.46,147.59,7960.0,147.0032,147.0032,146.7742,146.9036,7960.0
2025-03-21 15:35:00,147.52,147.81,147.35,147.72,6611.0,146.834,147.1226,146.6647,147.033,6611.0
2025-03-21 15:40:00,147.69,147.87,147.69,147.8,7686.0,147.0032,147.1823,147.0032,147.1127,7686.0
2025-03-21 15:45:00,147.77,147.88,147.64,147.7,12925.0,147.0828,147.1923,146.9534,147.0131,12925.0
2025-03-21 15:50:00,147.67,147.87,147.44,147.64,5554.0,146.9833,147.1823,146.7543,146.9534,5554.0
2025-03-21 15:55:00,147.62,147.62,146.55,146.55,22720.0,146.9335,146.9335,145.8685,145.8685,22720.0
2025-03-24 09:30:00,147.67,147.67,147.67,147.67,0.0,146.9833,146.9833,146.9833,146.9833,0.0
2025-03-24 09:35:00,148.13,148.85,148.13,148.85,900.0,147.4411,148.1578,147.4411,148.1578,900.0
2025-03-24 09:40:00,149.13,149.13,149.13,149.13,125.0,148.4365,148.4365,148.4365,148.4365,125.0
2025-03-24 09:45:00,149.23,149.25,148.89,148.89,1100.0,148.536,148.5559,148.1976,148.1976,1100.0
2025-03-24 09:50:00,148.31,148.34,148.12,148.21,700.0,147.6203,147.6501,147.4312,147.5207,700.0
2025-03-24 09:55:00,148.26,148.27,148.26,148.27,200.0,147.5705,147.5805,147.5705,147.5805,200.0
2025-03-24 10:00:00,148.06,148.06,148.01,148.01,400.0,147.3714,147.3714,147.3217,147.3217,400.0
2025-03-24 10:05:00,147.97,148.24,147.93,148.24,800.0,147.2819,147.5506,147.242,147.5506,800.0
2025-03-24 10:10:00,148.38,148.38,148.38,148.38,100.0,147.69,147.69,147.69,147.69,100.0
2025-03-24 10:15:00,148.38,148.38,148.38,148.38,0.0,147.69,147.69,147.69,147.69,0.0
2025-03-24 10:20:00,148.38,148.38,148.38,148.38,0.0,147.69,147.69,147.69,147.69,0.0
2025-03-24 10:25:00,148.76,148.76,148.76,148.76,100.0,148.0682,148.0682,148.0682,148.0682,100.0
2025-03-24 10:30:00,148.76,148.76,148.76,148.76,0.0,148.0682,148.0682,148.0682,148.0682,0.0
2025-03-24 10:35:00,148.43,148.43,148.33,148.33,300.0,147.7397,147.7397,147.6402,147.6402,300.0
2025-03-24 10:40:00,148.26,148.26,148.26,148.26,100.0,147.5705,147.5705,147.5705,147.5705,100.0
2025-03-24 10:45:00,148.63,148.65,148.63,148.65,300.0,147.9388,147.9587,147.9388,147.9587,300.0
2025-03-24 10:50:00,148.65,148.65,148.65,148.65,0.0,147.9587,147.9587,147.9587,147.9587,0.0
2025-03-24 10:55:00,148.74,148.92,148.69,148.92,800.0,148.0483,148.2274,147.9985,148.2274,800.0
2025-03-24 11:00:00,148.8,148.8,148.8,148.8,100.0,148.108,148.108,148.108,148.108,100.0
2025-03-24 11:05:00,148.91,148.91,148.77,148.79,500.0,148.2175,148.2175,148.0781,148.098,500.0
2025-03-24 11:10:00,148.79,148.79,148.79,148.79,0.0,148.098,148.098,148.098,148.098,0.0
2025-03-24 11:15:00,149.01,149.02,149.01,149.02,200.0,148.317,148.327,148.317,148.327,200.0
2025-03-24 11:20:00,148.9,148.93,148.9,148.93,200.0,148.2075,148.2374,148.2075,148.2374,200.0
2025-03-24 11:25:00,148.93,148.93,148.93,148.93,100.0,148.2374,148.2374,148.2374,148.2374,100.0
2025-03-24 11:30:00,148.98,148.98,148.76,148.76,400.0,148.2872,148.2872,148.0682,148.0682,400.0
2025-03-24 11:35:00,148.9,148.9,148.9,148.9,100.0,148.2075,148.2075,148.2075,148.2075,100.0
2025-03-24 11:40:00,148.9,148.9,148.9,148.9,0.0,148.2075,148.2075,148.2075,148.2075,0.0
2025-03-24 11:45:00,149.0,149.0,148.97,148.97,200.0,148.3071,148.3071,148.2772,148.2772,200.0
2025-03-24 11:50:00,149.09,149.12,149.09,149.12,400.0,148.3967,148.4265,148.3967,148.4265,400.0
2025-03-24 11:55:00,149.21,149.21,149.21,149.21,100.0,148.5161,148.5161,148.5161,148.5161,100.0
2025-03-24 12:00:00,149.16,149.17,149.16,149.17,200.0,148.4663,148.4763,148.4663,148.4763,200.0
2025-03-24 12:05:00,149.17,149.17,149.17,149.17,0.0,148.4763,148.4763,148.4763,148.4763,0.0
2025-03-24 12:10:00,149.17,149.17,149.17,149.17,0.0,148.4763,148.4763,148.4763,148.4763,0.0
2025-03-24 12:15:00,149.4,149.47,149.37,149.47,500.0,148.7052,148.7749,148.6754,148.7749,500.0
2025-03-24 12:20:00,149.47,149.47,149.47,149.47,0.0,148.7749,148.7749,148.7749,148.7749,0.0
2025-03-24 12:25:00,149.49,149.5,149.45,149.45,400.0,148.7948,148.8047,148.755,148.755,400.0
2025-03-24 12:30:00,149.5,149.54,149.43,149.43,300.0,148.8047,148.8446,148.7351,148.7351,300.0
2025-03-24 12:35:00,149.61,149.61,149.43,149.43,300.0,148.9142,148.9142,148.7351,148.7351,300.0
2025-03-24 12:40:00,149.26,149.26,149.26,149.26,100.0,148.5659,148.5659,148.5659,148.5659,100.0
2025-03-24 12:45:00,149.26,149.26,149.26,149.26,0.0,148.5659,148.5659,148.5659,148.5659,0.0
2025-03-24 12:50:00,149.4,149.4,149.4,149.4,100.0,148.7052,148.7052,148.7052,148.7052,100.0
2025-03-24 12:55:00,149.46,149.46,149.46,149.46,100.0,148.7649,148.7649,148.7649,148.7649,100.0
2025-03-24 13:00:00,149.52,149.57,149.52,149.57,200.0,148.8247,148.8744,148.8247,148.8744,200.0
2025-03-24 13:05:00,149.52,149.52,149.43,149.43,200.0,148.8247,148.8247,148.7351,148.7351,200.0
2025-03-24 13:10:00,149.43,149.43,149.43,149.43,200.0,148.7351,148.7351,148.7351,148.7351,200.0
2025-03-24 13:15:00,149.5,149.6,149.5,149.6,500.0,148.8047,148.9043,148.8047,148.9043,500.0
2025-03-24 13:20:00,149.71,149.77,149.69,149.77,400.0,149.0138,149.0735,148.9939,149.0735,400.0
2025-03-24 13:25:00,149.77,149.77,149.77,149.77,0.0,149.0735,149.0735,149.0735,149.0735,0.0
2025-03-24 13:30:00,149.89,149.89,149.89,149.89,200.0,149.1929,149.1929,149.1929,149.1929,200.0
2025-03-24 13:35:00,149.88,149.88,149.85,149.85,200.0,149.183,149.183,149.1531,149.1531,200.0
2025-03-24 13:40:00,149.85,149.85,149.85,149.85,0.0,149.1531,149.1531,149.1531,149.1531,0.0
2025-03-24 13:45:00,149.99,149.99,149.99,149.99,200.0,149.2925,149.2925,149.2925,149.2925,200.0
2025-03-24 13:50:00,149.96,149.97,149.96,149.97,200.0,149.2626,149.2726,149.2626,149.2726,200.0
2025-03-24 13:55:00,150.0,150.01,150.0,150.01,200.0,149.3024,149.3124,149.3024,149.3124,200.0
2025-03-24 14:00:00,149.77,149.77,149.77,149.77,200.0,149.0735,149.0735,149.0735,149.0735,200.0
2025-03-24 14:05:00,149.7,149.93,149.7,149.93,600.0,149.0038,149.2327,149.0038,149.2327,600.0
2025-03-24 14:10:00,149.91,149.91,149.81,149.81,300.0,149.2128,149.2128,149.1133,149.1133,300.0
2025-03-24 14:15:00,149.84,149.84,149.74,149.74,700.0,149.1432,149.1432,149.0436,149.0436,700.0
2025-03-24 14:20:00,149.63,149.63,149.63,149.63,100.0,148.9341,148.9341,148.9341,148.9341,100.0
2025-03-24 14:25:00,149.67,149.67,149.62,149.62,400.0,148.974,148.974,148.9242,148.9242,400.0
2025-03-24 14:30:00,149.58,149.67,149.58,149.67,300.0,148.8844,148.974,148.8844,148.974,300.0
2025-03-24 14:35:00,149.65,149.84,149.65,149.84,200.0,148.9541,149.1432,148.9541,149.1432,200.0
2025-03-24 14:40:00,149.84,149.84,149.84,149.84,0.0,149.1432,149.1432,149.1432,149.1432,0.0
2025-03-24 14:45:00,149.83,149.83,149.76,149.76,400.0,149.1332,149.1332,149.0635,149.0635,400.0
2025-03-24 14:50:00,149.73,149.73,149.73,149.73,200.0,149.0337,149.0337,149.0337,149.0337,200.0
2025-03-24 14:55:00,149.72,149.84,149.67,149.84,506.0,149.0237,149.1432,148.974,149.1432,506.0
2025-03-24 15:00:00,149.84,149.89,149.84,149.89,200.0,149.1432,149.1929,149.1432,149.1929,200.0
2025-03-24 15:05:00,149.85,149.89,149.85,149.85,502.0,149.1531,149.1929,149.1531,149.1531,502.0
2025-03-24 15:10:00,149.83,149.87,149.82,149.85,500.0,149.1332,149.173,149.1233,149.1531,500.0
2025-03-24 15:15:00,149.95,149.96,149.9,149.96,300.0,149.2527,149.2626,149.2029,149.2626,300.0
2025-03-24 15:20:00,150.07,150.09,150.06,150.09,681.0,149.3721,149.392,149.3621,149.392,681.0
2025-03-24 15:25:00,150.1,150.1,150.1,150.1,100.0,149.402,149.402,149.402,149.402,100.0
2025-03-24 15:30:00,150.08,150.22,150.08,150.16,700.0,149.3821,149.5214,149.3821,149.4617,700.0
2025-03-24 15:35:00,150.04,150.22,150.04,150.22,954.0,149.3422,149.5214,149.3422,149.5214,954.0
2025-03-24 15:40:00,150.16,150.47,150.16,150.47,1300.0,149.4617,149.7702,149.4617,149.7702,1300.0
2025-03-24 15:45:00,150.52,150.55,150.47,150.47,800.0,149.82,149.8499,149.7702,149.7702,800.0
2025-03-24 15:50:00,150.54,150.75,150.34,150.39,6040.0,149.8399,150.0489,149.6408,149.6906,6040.0
2025-03-24 15:55:00,150.39,150.4,149.72,149.83,12300.0,149.6906,149.7006,149.0237,149.1332,12300.0
2025-03-25 09:30:00,150.05,150.42,149.58,149.58,938.0,149.3522,149.7205,148.8844,148.8844,938.0
2025-03-25 09:35:00,148.55,148.55,148.55,148.55,200.0,147.8592,147.8592,147.8592,147.8592,200.0
2025-03-25 09:40:00,148.55,148.55,148.55,148.55,0.0,147.8592,147.8592,147.8592,147.8592,0.0
2025-03-25 09:45:00,149.48,150.01,149.48,150.01,500.0,148.7848,149.3124,148.7848,149.3124,500.0
2025-03-25 09:50:00,150.02,150.02,150.02,150.02,100.0,149.3223,149.3223,149.3223,149.3223,100.0
2025-03-25 09:55:00,149.78,149.78,149.55,149.55,426.0,149.0834,149.0834,148.8545,148.8545,426.0
2025-03-25 10:00:00,149.67,150.24,149.67,150.24,300.0,148.974,149.5413,148.974,149.5413,300.0
2025-03-25 10:05:00,150.11,150.11,150.09,150.09,400.0,149.4119,149.4119,149.392,149.392,400.0
2025-03-25 10:10:00,150.5,150.51,150.48,150.48,400.0,149.8001,149.8101,149.7802,149.7802,400.0
2025-03-25 10:15:00,150.52,150.52,150.21,150.21,400.0,149.82,149.82,149.5114,149.5114,400.0
2025-03-25 10:20:00,150.21,150.21,150.21,150.21,0.0,149.5114,149.5114,149.5114,149.5114,0.0
2025-03-25 10:25:00,150.51,150.51,150.42,150.42,400.0,149.8101,149.8101,149.7205,149.7205,400.0
2025-03-25 10:30:00,150.33,150.33,150.33,150.33,100.0,149.6309,149.6309,149.6309,149.6309,100.0
2025-03-25 10:35:00,150.2,150.2,149.79,149.79,500.0,149.5015,149.5015,149.0934,149.0934,500.0
2025-03-25 10:40:00,149.66,149.66,149.53,149.57,738.0,148.964,148.964,148.8346,148.8744,738.0
2025-03-25 10:45:00,149.54,149.54,149.27,149.31,700.0,148.8446,148.8446,148.5758,148.6156,700.0
2025-03-25 10:50:00,149.4,149.52,149.4,149.42,400.0,148.7052,148.8247,148.7052,148.7251,400.0
2025-03-25 10:55:00,149.3,149.45,149.29,149.44,600.0,148.6057,148.755,148.5957,148.745,600.0
2025-03-25 11:00:00,149.41,149.41,149.17,149.17,400.0,148.7152,148.7152,148.4763,148.4763,400.0
2025-03-25 11:05:00,149.28,149.28,149.0,149.0,500.0,148.5858,148.5858,148.3071,148.3071,500.0
2025-03-25 11:10:00,148.89,148.89,148.79,148.79,400.0,148.1976,148.1976,148.098,148.098,400.0
2025-03-25 11:15:00,148.83,148.83,148.56,148.6,1389.0,148.1379,148.1379,147.8691,147.9089,1389.0
2025-03-25 11:20:00,148.62,148.76,148.62,148.69,1100.0,147.9288,148.0682,147.9288,147.9985,1100.0
2025-03-25 11:25:00,148.69,148.69,148.12,148.12,10843.0,147.9985,147.9985,147.4312,147.4312,10843.0
2025-03-25 11:30:00,148.27,148.46,148.13,148.46,3451.0,147.5805,147.7696,147.4411,147.7696,3451.0
2025-03-25 11:35:00,148.54,148.58,148.22,148.22,400.0,147.8492,147.889,147.5307,147.5307,400.0
2025-03-25 11:40:00,148.33,148.33,148.33,148.33,100.0,147.6402,147.6402,147.6402,147.6402,100.0
2025-03-25 11:45:00,148.31,148.49,148.31,148.44,900.0,147.6203,147.7994,147.6203,147.7497,900.0
2025-03-25 11:50:00,148.37,148.37,148.26,148.3,500.0,147.68,147.68,147.5705,147.6103,500.0
2025-03-25 11:55:00,148.32,148.33,148.12,148.18,500.0,147.6302,147.6402,147.4312,147.4909,500.0
2025-03-25 12:00:00,148.18,148.18,148.18,148.18,0.0,147.4909,147.4909,147.4909,147.4909,0.0
2025-03-25 12:05:00,147.98,147.98,147.97,147.97,397.0,147.2918,147.2918,147.2819,147.2819,397.0
2025-03-25 12:10:00,147.94,148.01,147.94,147.97,300.0,147.252,147.3217,147.252,147.2819,300.0
2025-03-25 12:15:00,148.07,148.11,148.07,148.1,400.0,147.3814,147.4212,147.3814,147.4113,400.0
2025-03-25 12:20:00,148.09,148.35,148.09,148.35,500.0,147.4013,147.6601,147.4013,147.6601,500.0
2025-03-25 12:25:00,148.39,148.39,148.39,148.39,100.0,147.6999,147.6999,147.6999,147.6999,100.0
2025-03-25 12:30:00,148.17,148.17,148.17,148.17,300.0,147.4809,147.4809,147.4809,147.4809,300.0
2025-03-25 12:35:00,148.17,148.17,148.17,148.17,0.0,147.4809,147.4809,147.4809,147.4809,0.0
2025-03-25 12:40:00,148.17,148.17,148.17,148.17,0.0,147.4809,147.4809,147.4809,147.4809,0.0
2025-03-25 12:45:00,148.06,148.06,148.06,148.06,100.0,147.3714,147.3714,147.3714,147.3714,100.0
2025-03-25 12:50:00,148.17,148.17,148.17,148.17,100.0,147.4809,147.4809,147.4809,147.4809,100.0
2025-03-25 12:55:00,148.16,148.16,148.15,148.15,300.0,147.471,147.471,147.461,147.461,300.0
2025-03-25 13:00:00,148.15,148.15,148.12,148.12,200.0,147.461,147.461,147.4312,147.4312,200.0
2025-03-25 13:05:00,148.19,148.25,148.19,148.25,400.0,147.5008,147.5606,147.5008,147.5606,400.0
2025-03-25 13:10:00,148.49,148.49,148.49,148.49,200.0,147.7994,147.7994,147.7994,147.7994,200.0
2025-03-25 13:15:00,148.43,148.43,148.43,148.43,285.0,147.7397,147.7397,147.7397,147.7397,285.0
2025-03-25 13:20:00,148.49,148.6,148.49,148.57,500.0,147.7994,147.9089,147.7994,147.8791,500.0
2025-03-25 13:25:00,148.73,148.81,148.67,148.81,500.0,148.0383,148.118,147.9786,148.118,500.0
2025-03-25 13:30:00,148.84,148.96,148.84,148.96,276.0,148.1478,148.2673,148.1478,148.2673,276.0
2025-03-25 13:35:00,149.03,149.12,149.0,149.12,400.0,148.3369,148.4265,148.3071,148.4265,400.0
2025-03-25 13:40:00,149.12,149.12,149.12,149.12,0.0,148.4265,148.4265,148.4265,148.4265,0.0
2025-03-25 13:45:00,149.12,149.12,148.98,148.98,400.0,148.4265,148.4265,148.2872,148.2872,400.0
2025-03-25 13:50:00,148.98,148.98,148.98,148.98,0.0,148.2872,148.2872,148.2872,148.2872,0.0
2025-03-25 13:55:00,148.98,149.01,148.9,148.9,500.0,148.2872,148.317,148.2075,148.2075,500.0
2025-03-25 14:00:00,148.89,148.89,148.81,148.81,962.0,148.1976,148.1976,148.118,148.118,962.0
2025-03-25 14:05:00,148.75,148.84,148.7,148.84,700.0,148.0582,148.1478,148.0085,148.1478,700.0
2025-03-25 14:10:00,148.86,148.86,148.86,148.86,573.0,148.1677,148.1677,148.1677,148.1677,573.0
2025-03-25 14:15:00,148.83,148.83,148.65,148.68,300.0,148.1379,148.1379,147.9587,147.9886,300.0
2025-03-25 14:20:00,148.62,148.62,148.62,148.62,100.0,147.9288,147.9288,147.9288,147.9288,100.0
2025-03-25 14:25:00,148.59,148.59,148.59,148.59,100.0,147.899,147.899,147.899,147.899,100.0
2025-03-25 14:30:00,148.48,148.52,148.48,148.52,400.0,147.7895,147.8293,147.7895,147.8293,400.0
2025-03-25 14:35:00,148.55,148.58,148.49,148.49,717.0,147.8592,147.889,147.7994,147.7994,717.0
2025-03-25 14:40:00,148.46,148.46,148.45,148.46,500.0,147.7696,147.7696,147.7596,147.7696,500.0
2025-03-25 14:45:00,148.67,148.68,148.67,148.68,400.0,147.9786,147.9886,147.9786,147.9886,400.0
2025-03-25 14:50:00,148.79,148.79,148.79,148.79,174.0,148.098,148.098,148.098,148.098,174.0
2025-03-25 14:55:00,148.78,148.78,148.71,148.71,900.0,148.0881,148.0881,148.0184,148.0184,900.0
2025-03-25 15:00:00,148.79,148.89,148.77,148.87,1391.0,148.098,148.1976,148.0781,148.1777,1391.0
2025-03-25 15:05:00,148.86,148.86,148.81,148.81,369.0,148.1677,148.1677,148.118,148.118,369.0
2025-03-25 15:10:00,148.55,148.55,148.34,148.4,1118.0,147.8592,147.8592,147.6501,147.7099,1118.0
2025-03-25 15:15:00,148.44,148.52,148.44,148.49,300.0,147.7497,147.8293,147.7497,147.7994,300.0
2025-03-25 15:20:00,148.5,148.5,148.42,148.42,1333.0,147.8094,147.8094,147.7298,147.7298,1333.0
2025-03-25 15:25:00,148.32,148.32,148.25,148.27,444.0,147.6302,147.6302,147.5606,147.5805,444.0
2025-03-25 15:30:00,148.22,148.3,148.22,148.3,400.0,147.5307,147.6103,147.5307,147.6103,400.0
2025-03-25 15:35:00,148.15,148.39,147.43,148.39,4000.0,147.461,147.6999,146.7444,147.6999,4000.0
2025-03-25 15:40:00,148.45,148.51,148.39,148.45,2157.0,147.7596,147.8194,147.6999,147.7596,2157.0
2025-03-25 15:45:00,148.59,148.78,148.52,148.77,1006.0,147.899,148.0881,147.8293,148.0781,1006.0
2025-03-25 15:50:00,148.93,148.93,148.22,148.59,2915.0,148.2374,148.2374,147.5307,147.899,2915.0
2025-03-25 15:55:00,148.69,148.69,148.04,148.17,13017.0,147.9985,147.9985,147.3515,147.4809,13017.0
2025-03-26 09:30:00,148.33,148.75,148.33,148.75,300.0,147.6402,148.0582,147.6402,148.0582,300.0
2025-03-26 09:35:00,148.51,148.76,148.5,148.76,400.0,147.8194,148.0682,147.8094,148.0682,400.0
2025-03-26 09:40:00,148.38,148.38,148.38,148.38,100.0,147.69,147.69,147.69,147.69,100.0
2025-03-26 09:45:00,148.38,148.38,148.38,148.38,0.0,147.69,147.69,147.69,147.69,0.0
2025-03-26 09:50:00,147.99,147.99,147.98,147.98,200.0,147.3018,147.3018,147.2918,147.2918,200.0
2025-03-26 09:55:00,147.98,147.98,147.98,147.98,0.0,147.2918,147.2918,147.2918,147.2918,0.0
2025-03-26 10:00:00,148.08,148.23,148.08,148.23,200.0,147.3914,147.5407,147.3914,147.5407,200.0
2025-03-26 10:05:00,148.34,148.34,148.34,148.34,100.0,147.6501,147.6501,147.6501,147.6501,100.0
2025-03-26 10:10:00,148.54,148.65,148.5,148.65,800.0,147.8492,147.9587,147.8094,147.9587,800.0
2025-03-26 10:15:00,148.47,148.47,148.44,148.44,300.0,147.7795,147.7795,147.7497,147.7497,300.0
2025-03-26 10:20:00,148.44,148.44,148.44,148.44,0.0,147.7497,147.7497,147.7497,147.7497,0.0
2025-03-26 10:25:00,148.51,148.51,148.51,148.51,100.0,147.8194,147.8194,147.8194,147.8194,100.0
2025-03-26 10:30:00,148.62,148.62,148.62,148.62,200.0,147.9288,147.9288,147.9288,147.9288,200.0
2025-03-26 10:35:00,148.43,148.58,148.43,148.58,200.0,147.7397,147.889,147.7397,147.889,200.0
2025-03-26 10:40:00,148.88,148.96,148.88,148.96,200.0,148.1876,148.2673,148.1876,148.2673,200.0
2025-03-26 10:45:00,148.89,148.89,148.87,148.87,200.0,148.1976,148.1976,148.1777,148.1777,200.0
2025-03-26 10:50:00,148.89,148.89,148.89,148.89,100.0,148.1976,148.1976,148.1976,148.1976,100.0
2025-03-26 10:55:00,148.89,148.89,148.89,148.89,0.0,148.1976,148.1976,148.1976,148.1976,0.0
2025-03-26 11:00:00,149.06,149.06,149.06,149.06,100.0,148.3668,148.3668,148.3668,148.3668,100.0
2025-03-26 11:05:00,149.06,149.06,149.06,149.06,0.0,148.3668,148.3668,148.3668,148.3668,0.0
2025-03-26 11:10:00,148.94,148.94,148.88,148.92,300.0,148.2474,148.2474,148.1876,148.2274,300.0
2025-03-26 11:15:00,148.92,148.92,148.92,148.92,0.0,148.2274,148.2274,148.2274,148.2274,0.0
2025-03-26 11:20:00,148.92,148.92,148.92,148.92,0.0,148.2274,148.2274,148.2274,148.2274,0.0
2025-03-26 11:25:00,148.92,148.92,148.92,148.92,0.0,148.2274,148.2274,148.2274,148.2274,0.0
2025-03-26 11:30:00,148.73,148.73,148.57,148.57,295.0,148.0383,148.0383,147.8791,147.8791,295.0
2025-03-26 11:35:00,148.57,148.57,148.57,148.57,0.0,147.8791,147.8791,147.8791,147.8791,0.0
2025-03-26 11:40:00,148.57,148.57,148.57,148.57,0.0,147.8791,147.8791,147.8791,147.8791,0.0
2025-03-26 11:45:00,148.57,148.57,148.57,148.57,0.0,147.8791,147.8791,147.8791,147.8791,0.0
2025-03-26 11:50:00,148.57,148.57,148.57,148.57,0.0,147.8791,147.8791,147.8791,147.8791,0.0
2025-03-26 11:55:00,148.82,148.82,148.82,148.82,100.0,148.1279,148.1279,148.1279,148.1279,100.0
2025-03-26 12:00:00,148.82,148.82,148.82,148.82,0.0,148.1279,148.1279,148.1279,148.1279,0.0
2025-03-26 12:05:00,148.77,148.82,148.77,148.82,200.0,148.0781,148.1279,148.0781,148.1279,200.0
2025-03-26 12:10:00,148.82,148.82,148.82,148.82,0.0,148.1279,148.1279,148.1279,148.1279,0.0
2025-03-26 12:15:00,148.82,148.82,148.82,148.82,0.0,148.1279,148.1279,148.1279,148.1279,0.0
2025-03-26 12:20:00,148.82,148.82,148.82,148.82,0.0,148.1279,148.1279,148.1279,148.1279,0.0
2025-03-26 12:25:00,149.11,149.11,149.11,149.11,100.0,148.4166,148.4166,148.4166,148.4166,100.0
2025-03-26 12:30:00,149.09,149.09,149.06,149.07,500.0,148.3967,148.3967,148.3668,148.3767,500.0
2025-03-26 12:35:00,149.05,149.05,149.02,149.02,400.0,148.3568,148.3568,148.327,148.327,400.0
2025-03-26 12:40:00,149.02,149.02,149.02,149.02,0.0,148.327,148.327,148.327,148.327,0.0
2025-03-26 12:45:00,149.04,149.04,149.04,149.04,100.0,148.3469,148.3469,148.3469,148.3469,100.0
2025-03-26 12:50:00,149.15,149.15,149.15,149.15,100.0,148.4564,148.4564,148.4564,148.4564,100.0
2025-03-26 12:55:00,149.15,149.15,149.15,149.15,0.0,148.4564,148.4564,148.4564,148.4564,0.0
2025-03-26 13:00:00,149.24,149.24,149.24,149.24,100.0,148.546,148.546,148.546,148.546,100.0
2025-03-26 13:05:00,149.24,149.24,149.24,149.24,0.0,148.546,148.546,148.546,148.546,0.0
2025-03-26 13:10:00,149.36,149.36,149.36,149.36,100.0,148.6654,148.6654,148.6654,148.6654,100.0
2025-03-26 13:15:00,149.56,149.65,149.56,149.65,1300.0,148.8645,148.9541,148.8645,148.9541,1300.0
2025-03-26 13:20:00,149.65,149.65,149.65,149.65,0.0,148.9541,148.9541,148.9541,148.9541,0.0
2025-03-26 13:25:00,149.68,149.68,149.68,149.68,200.0,148.9839,148.9839,148.9839,148.9839,200.0
2025-03-26 13:30:00,149.47,149.47,149.46,149.46,200.0,148.7749,148.7749,148.7649,148.7649,200.0
2025-03-26 13:35:00,149.5,149.5,149.5,149.5,100.0,148.8047,148.8047,148.8047,148.8047,100.0
2025-03-26 13:40:00,149.5,149.5,149.5,149.5,0.0,148.8047,148.8047,148.8047,148.8047,0.0
2025-03-26 13:45:00,149.57,149.57,149.56,149.57,300.0,148.8744,148.8744,148.8645,148.8744,300.0
2025-03-26 13:50:00,149.67,149.67,149.67,149.67,200.0,148.974,148.974,148.974,148.974,200.0
2025-03-26 13:55:00,149.5,149.5,149.5,149.5,100.0,148.8047,148.8047,148.8047,148.8047,100.0
2025-03-26 14:00:00,149.5,149.5,149.5,149.5,0.0,148.8047,148.8047,148.8047,148.8047,0.0
2025-03-26 14:05:00,149.54,149.54,149.52,149.52,200.0,148.8446,148.8446,148.8247,148.8247,200.0
2025-03-26 14:10:00,149.59,149.59,149.57,149.57,400.0,148.8943,148.8943,148.8744,148.8744,400.0
2025-03-26 14:15:00,149.57,149.57,149.57,149.57,0.0,148.8744,148.8744,148.8744,148.8744,0.0
2025-03-26 14:20:00,149.57,149.57,149.57,149.57,0.0,148.8744,148.8744,148.8744,148.8744,0.0
2025-03-26 14:25:00,149.5,149.55,149.5,149.52,500.0,148.8047,148.8545,148.8047,148.8247,500.0
2025-03-26 14:30:00,149.52,149.52,149.52,149.52,0.0,148.8247,148.8247,148.8247,148.8247,0.0
2025-03-26 14:35:00,149.52,149.52,149.52,149.52,0.0,148.8247,148.8247,148.8247,148.8247,0.0
2025-03-26 14:40:00,149.48,149.5,149.47,149.5,400.0,148.7848,148.8047,148.7749,148.8047,400.0
2025-03-26 14:45:00,149.43,149.43,149.29,149.29,500.0,148.7351,148.7351,148.5957,148.5957,500.0
2025-03-26 14:50:00,149.36,149.36,149.36,149.36,100.0,148.6654,148.6654,148.6654,148.6654,100.0
2025-03-26 14:55:00,149.36,149.36,149.36,149.36,0.0,148.6654,148.6654,148.6654,148.6654,0.0
2025-03-26 15:00:00,149.4,149.49,149.39,149.39,400.0,148.7052,148.7948,148.6953,148.6953,400.0
2025-03-26 15:05:00,149.4,149.45,149.4,149.45,400.0,148.7052,148.755,148.7052,148.755,400.0
2025-03-26 15:10:00,149.48,149.5,149.48,149.48,416.0,148.7848,148.8047,148.7848,148.7848,416.0
2025-03-26 15:15:00,149.47,149.55,149.47,149.55,607.0,148.7749,148.8545,148.7749,148.8545,607.0
2025-03-26 15:20:00,149.59,149.64,149.5,149.5,305.0,148.8943,148.9441,148.8047,148.8047,305.0
2025-03-26 15:25:00,149.5,149.5,149.5,149.5,0.0,148.8047,148.8047,148.8047,148.8047,0.0
2025-03-26 15:30:00,149.66,149.67,149.66,149.67,300.0,148.964,148.974,148.964,148.974,300.0
2025-03-26 15:35:00,149.54,149.54,149.54,149.54,200.0,148.8446,148.8446,148.8446,148.8446,200.0
2025-03-26 15:40:00,149.58,149.8,149.57,149.76,1300.0,148.8844,149.1034,148.8744,149.0635,1300.0
2025-03-26 15:45:00,149.75,149.88,149.72,149.88,1200.0,149.0536,149.183,149.0237,149.183,1200.0
2025-03-26 15:50:00,149.77,150.03,149.77,149.94,1200.0,149.0735,149.3323,149.0735,149.2427,1200.0
2025-03-26 15:55:00,149.87,149.91,149.78,149.86,3450.0,149.173,149.2128,149.0834,149.1631,3450.0
2025-03-27 09:30:00,149.83,149.84,149.75,149.75,300.0,149.1332,149.1432,149.0536,149.0536,300.0
2025-03-27 09:35:00,150.0,150.17,150.0,150.17,500.0,149.3024,149.4716,149.3024,149.4716,500.0
2025-03-27 09:40:00,150.17,150.17,150.17,150.17,0.0,149.4716,149.4716,149.4716,149.4716,0.0
2025-03-27 09:45:00,150.12,150.12,149.98,149.98,200.0,149.4219,149.4219,149.2825,149.2825,200.0
2025-03-27 09:50:00,150.05,150.11,150.01,150.11,752.0,149.3522,149.4119,149.3124,149.4119,752.0
2025-03-27 09:55:00,150.34,150.34,150.34,150.34,100.0,149.6408,149.6408,149.6408,149.6408,100.0
2025-03-27 10:00:00,150.61,150.63,150.59,150.62,800.0,149.9096,149.9295,149.8897,149.9195,800.0
2025-03-27 10:05:00,150.85,150.85,150.85,150.85,200.0,150.1485,150.1485,150.1485,150.1485,200.0
2025-03-27 10:10:00,151.03,151.12,151.03,151.03,636.0,150.3276,150.4172,150.3276,150.3276,636.0
2025-03-27 10:15:00,151.05,151.05,151.05,151.05,100.0,150.3475,150.3475,150.3475,150.3475,100.0
2025-03-27 10:20:00,151.05,151.05,151.05,151.05,0.0,150.3475,150.3475,150.3475,150.3475,0.0
2025-03-27 10:25:00,150.89,150.89,150.89,150.89,100.0,150.1883,150.1883,150.1883,150.1883,100.0
2025-03-27 10:30:00,151.04,151.18,151.04,151.18,200.0,150.3376,150.4769,150.3376,150.4769,200.0
2025-03-27 10:35:00,150.94,150.94,150.94,150.94,100.0,150.2381,150.2381,150.2381,150.2381,100.0
2025-03-27 10:40:00,151.19,151.19,151.19,151.19,100.0,150.4869,150.4869,150.4869,150.4869,100.0
2025-03-27 10:45:00,151.26,151.26,151.26,151.26,100.0,150.5566,150.5566,150.5566,150.5566,100.0
2025-03-27 10:50:00,151.27,151.27,151.21,151.21,200.0,150.5665,150.5665,150.5068,150.5068,200.0
2025-03-27 10:55:00,151.16,151.16,150.89,150.89,300.0,150.457,150.457,150.1883,150.1883,300.0
2025-03-27 11:00:00,150.89,150.89,150.89,150.89,0.0,150.1883,150.1883,150.1883,150.1883,0.0
2025-03-27 11:05:00,151.06,151.06,151.06,151.06,100.0,150.3575,150.3575,150.3575,150.3575,100.0
2025-03-27 11:10:00,151.01,151.03,150.99,151.03,800.0,150.3077,150.3276,150.2878,150.3276,800.0
2025-03-27 11:15:00,151.12,151.12,151.12,151.12,100.0,150.4172,150.4172,150.4172,150.4172,100.0
2025-03-27 11:20:00,151.12,151.12,151.12,151.12,0.0,150.4172,150.4172,150.4172,150.4172,0.0
2025-03-27 11:25:00,151.02,151.02,150.84,150.84,305.0,150.3177,150.3177,150.1385,150.1385,305.0
2025-03-27 11:30:00,150.67,150.67,150.67,150.67,200.0,149.9693,149.9693,149.9693,149.9693,200.0
2025-03-27 11:35:00,150.22,150.22,149.9,149.9,600.0,149.5214,149.5214,149.2029,149.2029,600.0
2025-03-27 11:40:00,149.75,149.78,149.72,149.78,600.0,149.0536,149.0834,149.0237,149.0834,600.0
2025-03-27 11:45:00,149.74,149.77,149.68,149.68,413.0,149.0436,149.0735,148.9839,148.9839,413.0
2025-03-27 11:50:00,149.29,149.42,149.29,149.35,400.0,148.5957,148.7251,148.5957,148.6554,400.0
2025-03-27 11:55:00,149.34,149.36,149.34,149.35,400.0,148.6455,148.6654,148.6455,148.6554,400.0
2025-03-27 12:00:00,149.38,149.56,149.38,149.56,300.0,148.6853,148.8645,148.6853,148.8645,300.0
2025-03-27 12:05:00,149.75,149.79,149.75,149.79,200.0,149.0536,149.0934,149.0536,149.0934,200.0
2025-03-27 12:10:00,149.56,149.56,149.56,149.56,100.0,148.8645,148.8645,148.8645,148.8645,100.0
2025-03-27 12:15:00,149.46,149.46,149.37,149.41,400.0,148.7649,148.7649,148.6754,148.7152,400.0
2025-03-27 12:20:00,149.44,149.56,149.44,149.56,300.0,148.745,148.8645,148.745,148.8645,300.0
2025-03-27 12:25:00,149.52,149.58,149.45,149.5,1763.0,148.8247,148.8844,148.755,148.8047,1763.0
2025-03-27 12:30:00,149.48,149.53,149.48,149.49,400.0,148.7848,148.8346,148.7848,148.7948,400.0
2025-03-27 12:35:00,149.58,149.63,149.39,149.39,600.0,148.8844,148.9341,148.6953,148.6953,600.0
2025-03-27 12:40:00,149.4,149.4,149.4,149.4,100.0,148.7052,148.7052,148.7052,148.7052,100.0
2025-03-27 12:45:00,149.4,149.4,149.4,149.4,0.0,148.7052,148.7052,148.7052,148.7052,0.0
2025-03-27 12:50:00,149.18,149.22,149.15,149.15,400.0,148.4862,148.526,148.4564,148.4564,400.0
2025-03-27 12:55:00,149.2,149.2,149.2,149.2,100.0,148.5061,148.5061,148.5061,148.5061,100.0
2025-03-27 13:00:00,149.06,149.18,149.06,149.18,200.0,148.3668,148.4862,148.3668,148.4862,200.0
2025-03-27 13:05:00,149.33,149.38,149.33,149.38,619.0,148.6355,148.6853,148.6355,148.6853,619.0
2025-03-27 13:10:00,149.5,149.5,149.5,149.5,200.0,148.8047,148.8047,148.8047,148.8047,200.0
2025-03-27 13:15:00,149.51,149.51,149.42,149.42,400.0,148.8147,148.8147,148.7251,148.7251,400.0
2025-03-27 13:20:00,149.42,149.42,149.42,149.42,100.0,148.7251,148.7251,148.7251,148.7251,100.0
2025-03-27 13:25:00,149.42,149.42,149.42,149.42,0.0,148.7251,148.7251,148.7251,148.7251,0.0
2025-03-27 13:30:00,149.37,149.37,149.28,149.34,629.0,148.6754,148.6754,148.5858,148.6455,629.0
2025-03-27 13:35:00,149.17,149.2,149.13,149.13,400.0,148.4763,148.5061,148.4365,148.4365,400.0
2025-03-27 13:40:00,149.13,149.13,149.13,149.13,0.0,148.4365,148.4365,148.4365,148.4365,0.0
2025-03-27 13:45:00,149.13,149.13,149.13,149.13,0.0,148.4365,148.4365,148.4365,148.4365,0.0
2025-03-27 13:50:00,149.2,149.2,149.2,149.2,300.0,148.5061,148.5061,148.5061,148.5061,300.0
2025-03-27 13:55:00,149.07,149.08,149.07,149.08,200.0,148.3767,148.3867,148.3767,148.3867,200.0
2025-03-27 14:00:00,149.21,149.35,149.21,149.25,1414.0,148.5161,148.6554,148.5161,148.5559,1414.0
2025-03-27 14:05:00,149.26,149.53,149.25,149.45,2068.0,148.5659,148.8346,148.5559,148.755,2068.0
2025-03-27 14:10:00,149.51,149.51,149.51,149.51,292.0,148.8147,148.8147,148.8147,148.8147,292.0
2025-03-27 14:15:00,149.7,149.7,149.63,149.63,400.0,149.0038,149.0038,148.9341,148.9341,400.0
2025-03-27 14:20:00,149.79,149.81,149.75,149.75,409.0,149.0934,149.1133,149.0536,149.0536,409.0
2025-03-27 14:25:00,149.69,149.76,149.69,149.74,409.0,148.9939,149.0635,148.9939,149.0436,409.0
2025-03-27 14:30:00,149.74,149.74,149.74,149.74,0.0,149.0436,149.0436,149.0436,149.0436,0.0
2025-03-27 14:35:00,149.69,149.89,149.69,149.87,1107.0,148.9939,149.1929,148.9939,149.173,1107.0
2025-03-27 14:40:00,149.87,149.87,149.81,149.81,901.0,149.173,149.173,149.1133,149.1133,901.0
2025-03-27 14:45:00,149.84,149.87,149.81,149.81,521.0,149.1432,149.173,149.1133,149.1133,521.0
2025-03-27 14:50:00,149.83,149.83,149.76,149.76,300.0,149.1332,149.1332,149.0635,149.0635,300.0
2025-03-27 14:55:00,149.54,149.54,149.5,149.5,500.0,148.8446,148.8446,148.8047,148.8047,500.0
2025-03-27 15:00:00,149.44,149.44,149.43,149.43,300.0,148.745,148.745,148.7351,148.7351,300.0
2025-03-27 15:05:00,149.52,149.95,149.52,149.91,1000.0,148.8247,149.2527,148.8247,149.2128,1000.0
2025-03-27 15:10:00,150.0,150.21,150.0,150.21,300.0,149.3024,149.5114,149.3024,149.5114,300.0
2025-03-27 15:15:00,150.17,150.24,150.15,150.19,1100.0,149.4716,149.5413,149.4517,149.4915,1100.0
2025-03-27 15:20:00,150.19,150.42,150.19,150.38,840.0,149.4915,149.7205,149.4915,149.6807,840.0
2025-03-27 15:25:00,150.42,150.54,150.42,150.45,521.0,149.7205,149.8399,149.7205,149.7503,521.0
2025-03-27 15:30:00,150.33,150.36,150.28,150.29,1229.0,149.6309,149.6607,149.5811,149.5911,1229.0
2025-03-27 15:35:00,150.31,150.35,150.14,150.3,2520.0,149.611,149.6508,149.4418,149.601,2520.0
2025-03-27 15:40:00,150.32,150.49,150.26,150.49,1068.0,149.6209,149.7901,149.5612,149.7901,1068.0
2025-03-27 15:45:00,150.19,150.25,150.19,150.25,200.0,149.4915,149.5513,149.4915,149.5513,200.0
2025-03-27 15:50:00,150.3,150.31,149.94,150.29,1562.0,149.601,149.611,149.2427,149.5911,1562.0
2025-03-27 15:55:00,150.29,150.38,149.89,149.92,6796.0,149.5911,149.6807,149.1929,149.2228,6796.0
2025-03-28 09:30:00,151.0,151.0,151.0,151.0,100.0,150.2978,150.2978,150.2978,150.2978,100.0
2025-03-28 09:35:00,151.49,151.51,151.49,151.51,200.0,150.7855,150.8054,150.7855,150.8054,200.0
2025-03-28 09:40:00,151.51,151.51,151.51,151.51,0.0,150.8054,150.8054,150.8054,150.8054,0.0
2025-03-28 09:45:00,151.65,151.65,151.25,151.25,300.0,150.9447,150.9447,150.5466,150.5466,300.0
2025-03-28 09:50:00,151.36,151.81,151.36,151.81,200.0,150.6561,151.104,150.6561,151.104,200.0
2025-03-28 09:55:00,151.81,151.81,151.81,151.81,0.0,151.104,151.104,151.104,151.104,0.0
2025-03-28 10:00:00,151.52,152.19,151.52,152.19,704.0,150.8154,151.4822,150.8154,151.4822,704.0
2025-03-28 10:05:00,152.18,152.18,151.99,151.99,400.0,151.4723,151.4723,151.2832,151.2832,400.0
2025-03-28 10:10:00,151.66,151.74,151.66,151.74,312.0,150.9547,151.0343,150.9547,151.0343,312.0
2025-03-28 10:15:00,151.77,151.81,151.58,151.81,2284.0,151.0642,151.104,150.8751,151.104,2284.0
2025-03-28 10:20:00,151.77,151.95,151.77,151.95,1142.0,151.0642,151.2434,151.0642,151.2434,1142.0
2025-03-28 10:25:00,152.14,152.22,151.95,151.95,2568.0,151.4325,151.5121,151.2434,151.2434,2568.0
2025-03-28 10:30:00,151.98,151.98,151.56,151.59,2622.0,151.2732,151.2732,150.8552,150.885,2622.0
2025-03-28 10:35:00,151.74,151.81,151.74,151.81,280.0,151.0343,151.104,151.0343,151.104,280.0
2025-03-28 10:40:00,151.89,151.9,151.81,151.81,552.0,151.1836,151.1936,151.104,151.104,552.0
2025-03-28 10:45:00,151.81,151.82,151.66,151.82,400.0,151.104,151.114,150.9547,151.114,400.0
2025-03-28 10:50:00,151.83,151.83,151.83,151.83,100.0,151.1239,151.1239,151.1239,151.1239,100.0
2025-03-28 10:55:00,151.79,152.1,151.79,152.1,311.0,151.0841,151.3927,151.0841,151.3927,311.0
2025-03-28 11:00:00,152.04,152.04,152.04,152.04,100.0,151.3329,151.3329,151.3329,151.3329,100.0
2025-03-28 11:05:00,152.09,152.11,152.01,152.11,500.0,151.3827,151.4026,151.3031,151.4026,500.0
2025-03-28 11:10:00,152.15,152.15,152.07,152.12,325.0,151.4424,151.4424,151.3628,151.4126,325.0
2025-03-28 11:15:00,152.12,152.12,152.12,152.12,0.0,151.4126,151.4126,151.4126,151.4126,0.0
2025-03-28 11:20:00,152.3,152.31,152.3,152.31,200.0,151.5917,151.6017,151.5917,151.6017,200.0
2025-03-28 11:25:00,152.09,152.23,152.09,152.23,359.0,151.3827,151.5221,151.3827,151.5221,359.0
2025-03-28 11:30:00,152.3,152.44,152.3,152.44,329.0,151.5917,151.7311,151.5917,151.7311,329.0
2025-03-28 11:35:00,152.51,152.51,152.5,152.51,300.0,151.8007,151.8007,151.7908,151.8007,300.0
2025-03-28 11:40:00,152.42,152.42,152.27,152.27,400.0,151.7112,151.7112,151.5619,151.5619,400.0
2025-03-28 11:45:00,152.32,152.45,152.32,152.45,207.0,151.6116,151.741,151.6116,151.741,207.0
2025-03-28 11:50:00,152.49,152.61,152.45,152.6,908.0,151.7808,151.9003,151.741,151.8903,908.0
2025-03-28 11:55:00,152.63,152.63,152.58,152.58,500.0,151.9202,151.9202,151.8704,151.8704,500.0
2025-03-28 12:00:00,152.75,152.75,152.75,152.75,100.0,152.0396,152.0396,152.0396,152.0396,100.0
2025-03-28 12:05:00,152.8,152.8,152.72,152.72,200.0,152.0894,152.0894,152.0098,152.0098,200.0
2025-03-28 12:10:00,152.72,152.72,152.72,152.72,0.0,152.0098,152.0098,152.0098,152.0098,0.0
2025-03-28 12:15:00,152.71,152.71,152.5,152.5,689.0,151.9998,151.9998,151.7908,151.7908,689.0
2025-03-28 12:20:00,152.5,152.5,152.5,152.5,0.0,151.7908,151.7908,151.7908,151.7908,0.0
2025-03-28 12:25:00,152.59,152.59,152.59,152.59,100.0,151.8804,151.8804,151.8804,151.8804,100.0
2025-03-28 12:30:00,152.44,152.51,152.44,152.51,332.0,151.7311,151.8007,151.7311,151.8007,332.0
2025-03-28 12:35:00,152.37,152.37,152.37,152.37,100.0,151.6614,151.6614,151.6614,151.6614,100.0
2025-03-28 12:40:00,152.48,152.48,152.43,152.45,432.0,151.7709,151.7709,151.7211,151.741,432.0
2025-03-28 12:45:00,152.45,152.45,152.45,152.45,0.0,151.741,151.741,151.741,151.741,0.0
2025-03-28 12:50:00,152.57,152.59,152.57,152.59,232.0,151.8605,151.8804,151.8605,151.8804,232.0
2025-03-28 12:55:00,152.61,152.65,152.61,152.65,400.0,151.9003,151.9401,151.9003,151.9401,400.0
2025-03-28 13:00:00,152.75,152.79,152.75,152.76,500.0,152.0396,152.0794,152.0396,152.0496,500.0
2025-03-28 13:05:00,152.69,152.69,152.47,152.47,896.0,151.9799,151.9799,151.7609,151.7609,896.0
2025-03-28 13:10:00,152.57,152.57,152.57,152.57,100.0,151.8605,151.8605,151.8605,151.8605,100.0
2025-03-28 13:15:00,152.39,152.44,152.39,152.44,314.0,151.6813,151.7311,151.6813,151.7311,314.0
2025-03-28 13:20:00,152.46,152.53,152.46,152.53,218.0,151.751,151.8207,151.751,151.8207,218.0
2025-03-28 13:25:00,152.53,152.53,152.53,152.53,0.0,151.8207,151.8207,151.8207,151.8207,0.0
2025-03-28 13:30:00,152.58,152.67,152.58,152.62,632.0,151.8704,151.96,151.8704,151.9102,632.0
2025-03-28 13:35:00,152.56,152.56,152.56,152.56,400.0,151.8505,151.8505,151.8505,151.8505,400.0
2025-03-28 13:40:00,152.56,152.64,152.56,152.64,203.0,151.8505,151.9301,151.8505,151.9301,203.0
2025-03-28 13:45:00,152.55,152.55,152.5,152.5,632.0,151.8406,151.8406,151.7908,151.7908,632.0
2025-03-28 13:50:00,152.54,152.54,152.53,152.53,300.0,151.8306,151.8306,151.8207,151.8207,300.0
2025-03-28 13:55:00,152.55,152.61,152.55,152.61,200.0,151.8406,151.9003,151.8406,151.9003,200.0
2025-03-28 14:00:00,152.72,152.72,152.72,152.72,100.0,152.0098,152.0098,152.0098,152.0098,100.0
2025-03-28 14:05:00,152.61,152.61,152.53,152.53,431.0,151.9003,151.9003,151.8207,151.8207,431.0
2025-03-28 14:10:00,152.62,152.62,152.48,152.48,200.0,151.9102,151.9102,151.7709,151.7709,200.0
2025-03-28 14:15:00,152.44,152.51,152.41,152.51,500.0,151.7311,151.8007,151.7012,151.8007,500.0
2025-03-28 14:20:00,152.51,152.51,152.51,152.51,0.0,151.8007,151.8007,151.8007,151.8007,0.0
2025-03-28 14:25:00,152.39,152.53,152.39,152.53,400.0,151.6813,151.8207,151.6813,151.8207,400.0
2025-03-28 14:30:00,152.55,152.63,152.55,152.63,300.0,151.8406,151.9202,151.8406,151.9202,300.0
2025-03-28 14:35:00,152.63,152.63,152.63,152.63,0.0,151.9202,151.9202,151.9202,151.9202,0.0
2025-03-28 14:40:00,152.65,152.75,152.65,152.75,400.0,151.9401,152.0396,151.9401,152.0396,400.0
2025-03-28 14:45:00,152.78,152.92,152.78,152.92,300.0,152.0695,152.2088,152.0695,152.2088,300.0
2025-03-28 14:50:00,152.95,152.95,152.85,152.85,500.0,152.2387,152.2387,152.1392,152.1392,500.0
2025-03-28 14:55:00,152.8,152.87,152.8,152.87,300.0,152.0894,152.1591,152.0894,152.1591,300.0
2025-03-28 15:00:00,152.99,153.05,152.96,153.05,500.0,152.2785,152.3382,152.2487,152.3382,500.0
2025-03-28 15:05:00,153.05,153.05,153.05,153.05,0.0,152.3382,152.3382,152.3382,152.3382,0.0
2025-03-28 15:10:00,153.08,153.13,153.0,153.08,1290.0,152.3681,152.4179,152.2885,152.3681,1290.0
2025-03-28 15:15:00,153.11,153.13,153.03,153.13,600.0,152.398,152.4179,152.3183,152.4179,600.0
2025-03-28 15:20:00,153.15,153.19,153.07,153.16,900.0,152.4378,152.4776,152.3581,152.4477,900.0
2025-03-28 15:25:00,153.15,153.21,153.15,153.19,940.0,152.4378,152.4975,152.4378,152.4776,940.0
2025-03-28 15:30:00,153.14,153.33,153.11,153.33,1547.0,152.4278,152.6169,152.398,152.6169,1547.0
2025-03-28 15:35:00,153.39,153.51,153.38,153.39,1979.0,152.6767,152.7961,152.6667,152.6767,1979.0
2025-03-28 15:40:00,153.41,153.59,153.41,153.49,2285.0,152.6966,152.8757,152.6966,152.7762,2285.0
2025-03-28 15:45:00,153.45,153.45,153.2,153.41,2426.0,152.7364,152.7364,152.4875,152.6966,2426.0
2025-03-28 15:50:00,153.54,153.65,153.2,153.6,3611.0,152.826,152.9354,152.4875,152.8857,3611.0
2025-03-28 15:55:00,153.54,153.71,153.25,153.38,15299.0,152.826,152.9952,152.5373,152.6667,15299.0
2025-03-31 09:30:00,154.16,154.16,154.16,154.16,300.0,153.4431,153.4431,153.4431,153.4431,300.0
2025-03-31 09:35:00,153.96,154.28,153.49,153.49,800.0,153.244,153.5625,152.7762,152.7762,800.0
2025-03-31 09:40:00,153.28,153.37,153.0,153.37,300.0,152.5672,152.6568,152.2885,152.6568,300.0
2025-03-31 09:45:00,153.95,153.98,153.76,153.93,1150.0,153.2341,153.2639,153.0449,153.2141,1150.0
2025-03-31 09:50:00,153.76,154.02,153.71,154.02,533.0,153.0449,153.3037,152.9952,153.3037,533.0
2025-03-31 09:55:00,154.15,154.15,153.97,153.97,600.0,153.4331,153.4331,153.254,153.254,600.0
2025-03-31 10:00:00,153.81,153.81,153.72,153.72,200.0,153.0947,153.0947,153.0051,153.0051,200.0
2025-03-31 10:05:00,153.52,153.53,153.21,153.27,700.0,152.8061,152.816,152.4975,152.5572,700.0
2025-03-31 10:10:00,153.06,153.06,152.97,152.97,500.0,152.3482,152.3482,152.2586,152.2586,500.0
2025-03-31 10:15:00,153.0,153.0,153.0,153.0,100.0,152.2885,152.2885,152.2885,152.2885,100.0
2025-03-31 10:20:00,153.1,153.1,153.1,153.1,200.0,152.388,152.388,152.388,152.388,200.0
2025-03-31 10:25:00,153.1,153.1,153.1,153.1,0.0,152.388,152.388,152.388,152.388,0.0
2025-03-31 10:30:00,153.05,153.29,153.05,153.21,500.0,152.3382,152.5771,152.3382,152.4975,500.0
2025-03-31 10:35:00,153.15,153.24,153.15,153.24,200.0,152.4378,152.5274,152.4378,152.5274,200.0
2025-03-31 10:40:00,153.24,153.24,153.24,153.24,0.0,152.5274,152.5274,152.5274,152.5274,0.0
2025-03-31 10:45:00,153.46,153.46,153.46,153.46,100.0,152.7463,152.7463,152.7463,152.7463,100.0
2025-03-31 10:50:00,153.56,153.59,153.56,153.59,200.0,152.8459,152.8757,152.8459,152.8757,200.0
2025-03-31 10:55:00,153.78,153.89,153.78,153.89,200.0,153.0648,153.1743,153.0648,153.1743,200.0
2025-03-31 11:00:00,154.05,154.05,154.05,154.05,100.0,153.3336,153.3336,153.3336,153.3336,100.0
2025-03-31 11:05:00,154.08,154.08,154.08,154.08,200.0,153.3634,153.3634,153.3634,153.3634,200.0
2025-03-31 11:10:00,154.04,154.14,154.0,154.14,300.0,153.3236,153.4232,153.2838,153.4232,300.0
2025-03-31 11:15:00,154.31,154.31,154.3,154.3,200.0,153.5924,153.5924,153.5824,153.5824,200.0
2025-03-31 11:20:00,154.3,154.3,154.3,154.3,0.0,153.5824,153.5824,153.5824,153.5824,0.0
2025-03-31 11:25:00,154.3,154.3,154.3,154.3,0.0,153.5824,153.5824,153.5824,153.5824,0.0
2025-03-31 11:30:00,153.74,153.74,153.74,153.74,200.0,153.025,153.025,153.025,153.025,200.0
2025-03-31 11:35:00,153.67,153.67,153.67,153.67,100.0,152.9554,152.9554,152.9554,152.9554,100.0
2025-03-31 11:40:00,153.67,153.67,153.67,153.67,0.0,152.9554,152.9554,152.9554,152.9554,0.0
2025-03-31 11:45:00,153.67,153.67,153.67,153.67,0.0,152.9554,152.9554,152.9554,152.9554,0.0
2025-03-31 11:50:00,153.67,153.67,153.67,153.67,0.0,152.9554,152.9554,152.9554,152.9554,0.0
2025-03-31 11:55:00,153.67,153.67,153.67,153.67,0.0,152.9554,152.9554,152.9554,152.9554,0.0
2025-03-31 12:00:00,152.86,152.91,152.86,152.91,200.0,152.1491,152.1989,152.1491,152.1989,200.0
2025-03-31 12:05:00,153.06,153.12,153.03,153.03,300.0,152.3482,152.4079,152.3183,152.3183,300.0
2025-03-31 12:10:00,152.21,152.4,152.21,152.4,200.0,151.5021,151.6913,151.5021,151.6913,200.0
2025-03-31 12:15:00,152.58,152.73,152.58,152.73,300.0,151.8704,152.0197,151.8704,152.0197,300.0
2025-03-31 12:20:00,152.73,152.73,152.73,152.73,0.0,152.0197,152.0197,152.0197,152.0197,0.0
2025-03-31 12:25:00,153.05,153.1,153.05,153.1,200.0,152.3382,152.388,152.3382,152.388,200.0
2025-03-31 12:30:00,153.2,153.2,153.19,153.19,300.0,152.4875,152.4875,152.4776,152.4776,300.0
2025-03-31 12:35:00,153.13,153.13,153.13,153.13,100.0,152.4179,152.4179,152.4179,152.4179,100.0
2025-03-31 12:40:00,153.13,153.13,153.13,153.13,0.0,152.4179,152.4179,152.4179,152.4179,0.0
2025-03-31 12:45:00,153.26,153.28,153.26,153.28,200.0,152.5473,152.5672,152.5473,152.5672,200.0
2025-03-31 12:50:00,153.28,153.28,153.28,153.28,0.0,152.5672,152.5672,152.5672,152.5672,0.0
2025-03-31 12:55:00,153.39,153.41,153.27,153.35,700.0,152.6767,152.6966,152.5572,152.6368,700.0
2025-03-31 13:00:00,153.15,153.15,153.15,153.15,200.0,152.4378,152.4378,152.4378,152.4378,200.0
2025-03-31 13:05:00,153.21,153.24,153.17,153.17,400.0,152.4975,152.5274,152.4577,152.4577,400.0
2025-03-31 13:10:00,153.17,153.17,153.17,153.17,0.0,152.4577,152.4577,152.4577,152.4577,0.0
2025-03-31 13:15:00,153.17,153.17,153.17,153.17,0.0,152.4577,152.4577,152.4577,152.4577,0.0
2025-03-31 13:20:00,153.17,153.17,153.17,153.17,0.0,152.4577,152.4577,152.4577,152.4577,0.0
2025-03-31 13:25:00,152.87,152.93,152.87,152.93,300.0,152.1591,152.2188,152.1591,152.2188,300.0
2025-03-31 13:30:00,153.09,153.1,153.09,153.1,400.0,152.3781,152.388,152.3781,152.388,400.0
2025-03-31 13:35:00,153.06,153.06,153.06,153.06,200.0,152.3482,152.3482,152.3482,152.3482,200.0
2025-03-31 13:40:00,153.11,153.11,152.92,152.92,200.0,152.398,152.398,152.2088,152.2088,200.0
2025-03-31 13:45:00,152.92,152.92,152.92,152.92,0.0,152.2088,152.2088,152.2088,152.2088,0.0
2025-03-31 13:50:00,152.94,152.94,152.94,152.94,200.0,152.2287,152.2287,152.2287,152.2287,200.0
2025-03-31 13:55:00,152.9,152.9,152.75,152.75,200.0,152.1889,152.1889,152.0396,152.0396,200.0
2025-03-31 14:00:00,153.06,153.35,153.06,153.31,764.0,152.3482,152.6368,152.3482,152.597,764.0
2025-03-31 14:05:00,153.34,153.34,153.06,153.06,606.0,152.6269,152.6269,152.3482,152.3482,606.0
2025-03-31 14:10:00,153.45,153.45,153.4,153.4,300.0,152.7364,152.7364,152.6866,152.6866,300.0
2025-03-31 14:15:00,153.34,153.41,153.34,153.39,520.0,152.6269,152.6966,152.6269,152.6767,520.0
2025-03-31 14:20:00,153.44,153.44,153.35,153.35,200.0,152.7264,152.7264,152.6368,152.6368,200.0
2025-03-31 14:25:00,153.4,153.4,153.4,153.4,301.0,152.6866,152.6866,152.6866,152.6866,301.0
2025-03-31 14:30:00,153.55,153.55,153.34,153.34,950.0,152.8359,152.8359,152.6269,152.6269,950.0
2025-03-31 14:35:00,153.33,153.46,153.33,153.43,400.0,152.6169,152.7463,152.6169,152.7165,400.0
2025-03-31 14:40:00,153.54,153.63,153.54,153.58,750.0,152.826,152.9155,152.826,152.8658,750.0
2025-03-31 14:45:00,153.41,153.41,153.23,153.23,450.0,152.6966,152.6966,152.5174,152.5174,450.0
2025-03-31 14:50:00,153.32,153.36,153.21,153.21,450.0,152.607,152.6468,152.4975,152.4975,450.0
2025-03-31 14:55:00,153.19,153.19,153.12,153.12,400.0,152.4776,152.4776,152.4079,152.4079,400.0
2025-03-31 15:00:00,152.81,153.16,152.81,153.11,1472.0,152.0994,152.4477,152.0994,152.398,1472.0
2025-03-31 15:05:00,153.18,153.32,153.18,153.31,2200.0,152.4676,152.607,152.4676,152.597,2200.0
2025-03-31 15:10:00,153.34,153.5,153.32,153.49,1100.0,152.6269,152.7861,152.607,152.7762,1100.0
2025-03-31 15:15:00,153.44,153.6,153.44,153.55,1500.0,152.7264,152.8857,152.7264,152.8359,1500.0
2025-03-31 15:20:00,153.6,153.72,153.57,153.61,1467.0,152.8857,153.0051,152.8558,152.8956,1467.0
2025-03-31 15:25:00,153.63,153.66,153.41,153.41,877.0,152.9155,152.9454,152.6966,152.6966,877.0
2025-03-31 15:30:00,153.37,153.75,153.37,153.75,1336.0,152.6568,153.035,152.6568,153.035,1336.0
2025-03-31 15:35:00,153.72,153.78,153.45,153.49,1900.0,153.0051,153.0648,152.7364,152.7762,1900.0
2025-03-31 15:40:00,153.53,154.08,153.53,153.85,1864.0,152.816,153.3634,152.816,153.1345,1864.0
2025-03-31 15:45:00,153.75,153.86,153.59,153.81,1400.0,153.035,153.1445,152.8757,153.0947,1400.0
2025-03-31 15:50:00,153.63,153.63,153.03,153.12,2810.0,152.9155,152.9155,152.3183,152.4079,2810.0
2025-03-31 15:55:00,153.21,153.34,152.95,153.21,17926.0,152.4975,152.6269,152.2387,152.4975,17926.0
2025-04-01 09:30:00,153.64,153.64,153.64,153.64,100.0,152.9255,152.9255,152.9255,152.9255,100.0
2025-04-01 09:35:00,152.8,153.2,152.77,153.2,400.0,152.0894,152.4875,152.0595,152.4875,400.0
2025-04-01 09:40:00,153.57,153.57,153.57,153.57,100.0,152.8558,152.8558,152.8558,152.8558,100.0
2025-04-01 09:45:00,153.56,153.95,153.56,153.95,300.0,152.8459,153.2341,152.8459,153.2341,300.0
2025-04-01 09:50:00,154.24,154.4,154.19,154.34,600.0,153.5227,153.682,153.4729,153.6222,600.0
2025-04-01 09:55:00,154.27,154.27,153.42,153.42,300.0,153.5526,153.5526,152.7065,152.7065,300.0
2025-04-01 10:00:00,153.16,153.33,153.13,153.13,603.0,152.4477,152.6169,152.4179,152.4179,603.0
2025-04-01 10:05:00,152.73,152.73,152.73,152.73,100.0,152.0197,152.0197,152.0197,152.0197,100.0
2025-04-01 10:10:00,152.02,152.22,152.02,152.22,600.0,151.313,151.5121,151.313,151.5121,600.0
2025-04-01 10:15:00,152.16,152.16,152.02,152.02,500.0,151.4524,151.4524,151.313,151.313,500.0
2025-04-01 10:20:00,152.3,152.3,152.14,152.14,300.0,151.5917,151.5917,151.4325,151.4325,300.0
2025-04-01 10:25:00,152.29,152.29,152.25,152.25,200.0,151.5818,151.5818,151.542,151.542,200.0
2025-04-01 10:30:00,152.34,152.36,152.34,152.36,200.0,151.6315,151.6514,151.6315,151.6514,200.0
2025-04-01 10:35:00,152.34,152.34,152.34,152.34,100.0,151.6315,151.6315,151.6315,151.6315,100.0
2025-04-01 10:40:00,152.57,153.25,152.57,153.12,1700.0,151.8605,152.5373,151.8605,152.4079,1700.0
2025-04-01 10:45:00,152.94,152.94,152.94,152.94,500.0,152.2287,152.2287,152.2287,152.2287,500.0
2025-04-01 10:50:00,153.1,153.1,153.1,153.1,240.0,152.388,152.388,152.388,152.388,240.0
2025-04-01 10:55:00,153.25,153.25,153.25,153.25,100.0,152.5373,152.5373,152.5373,152.5373,100.0
2025-04-01 11:00:00,153.25,153.25,153.25,153.25,0.0,152.5373,152.5373,152.5373,152.5373,0.0
2025-04-01 11:05:00,153.81,154.2,153.81,154.1,1253.0,153.0947,153.4829,153.0947,153.3834,1253.0
2025-04-01 11:10:00,153.91,153.91,153.9,153.9,200.0,153.1942,153.1942,153.1843,153.1843,200.0
2025-04-01 11:15:00,154.13,154.13,153.95,153.95,800.0,153.4132,153.4132,153.2341,153.2341,800.0
2025-04-01 11:20:00,153.61,153.83,153.61,153.83,200.0,152.8956,153.1146,152.8956,153.1146,200.0
2025-04-01 11:25:00,153.83,153.83,153.66,153.66,732.0,153.1146,153.1146,152.9454,152.9454,732.0
2025-04-01 11:30:00,153.61,153.61,153.35,153.35,306.0,152.8956,152.8956,152.6368,152.6368,306.0
2025-04-01 11:35:00,153.41,153.47,153.36,153.45,1001.0,152.6966,152.7563,152.6468,152.7364,1001.0
2025-04-01 11:40:00,153.45,153.45,153.45,153.45,0.0,152.7364,152.7364,152.7364,152.7364,0.0
2025-04-01 11:45:00,153.48,153.48,153.47,153.47,300.0,152.7662,152.7662,152.7563,152.7563,300.0
2025-04-01 11:50:00,153.44,153.53,153.43,153.53,500.0,152.7264,152.816,152.7165,152.816,500.0
2025-04-01 11:55:00,153.55,153.67,153.55,153.67,500.0,152.8359,152.9554,152.8359,152.9554,500.0
2025-04-01 12:00:00,154.01,154.06,154.01,154.05,300.0,153.2938,153.3435,153.2938,153.3336,300.0
2025-04-01 12:05:00,154.05,154.05,154.05,154.05,0.0,153.3336,153.3336,153.3336,153.3336,0.0
2025-04-01 12:10:00,153.92,153.92,153.92,153.92,100.0,153.2042,153.2042,153.2042,153.2042,100.0
2025-04-01 12:15:00,153.93,153.93,153.93,153.93,100.0,153.2141,153.2141,153.2141,153.2141,100.0
2025-04-01 12:20:00,153.75,153.8,153.75,153.8,389.0,153.035,153.0848,153.035,153.0848,389.0
2025-04-01 12:25:00,153.62,153.62,153.25,153.25,700.0,152.9056,152.9056,152.5373,152.5373,700.0
2025-04-01 12:30:00,153.17,153.17,153.17,153.17,100.0,152.4577,152.4577,152.4577,152.4577,100.0
2025-04-01 12:35:00,153.13,153.13,153.07,153.07,400.0,152.4179,152.4179,152.3581,152.3581,400.0
2025-04-01 12:40:00,153.1,153.17,153.09,153.09,300.0,152.388,152.4577,152.3781,152.3781,300.0
2025-04-01 12:45:00,153.26,153.26,153.26,153.26,132.0,152.5473,152.5473,152.5473,152.5473,132.0
2025-04-01 12:50:00,153.45,153.45,153.44,153.44,300.0,152.7364,152.7364,152.7264,152.7264,300.0
2025-04-01 12:55:00,153.41,153.59,153.41,153.51,467.0,152.6966,152.8757,152.6966,152.7961,467.0
2025-04-01 13:00:00,153.5,153.55,153.5,153.51,600.0,152.7861,152.8359,152.7861,152.7961,600.0
2025-04-01 13:05:00,153.43,153.51,153.43,153.51,300.0,152.7165,152.7961,152.7165,152.7961,300.0
2025-04-01 13:10:00,153.67,153.67,153.67,153.67,400.0,152.9554,152.9554,152.9554,152.9554,400.0
2025-04-01 13:15:00,153.51,153.51,153.46,153.46,400.0,152.7961,152.7961,152.7463,152.7463,400.0
2025-04-01 13:20:00,153.51,153.51,153.44,153.44,651.0,152.7961,152.7961,152.7264,152.7264,651.0
2025-04-01 13:25:00,153.41,153.47,153.41,153.47,300.0,152.6966,152.7563,152.6966,152.7563,300.0
2025-04-01 13:30:00,153.34,153.34,153.16,153.16,400.0,152.6269,152.6269,152.4477,152.4477,400.0
2025-04-01 13:35:00,153.17,153.17,153.15,153.15,300.0,152.4577,152.4577,152.4378,152.4378,300.0
2025-04-01 13:40:00,153.26,153.27,153.02,153.02,1300.0,152.5473,152.5572,152.3084,152.3084,1300.0
2025-04-01 13:45:00,153.02,153.02,153.02,153.02,0.0,152.3084,152.3084,152.3084,152.3084,0.0
2025-04-01 13:50:00,153.05,153.05,152.9,152.9,200.0,152.3382,152.3382,152.1889,152.1889,200.0
2025-04-01 13:55:00,152.91,152.97,152.89,152.97,400.0,152.1989,152.2586,152.179,152.2586,400.0
2025-04-01 14:00:00,152.65,152.65,152.58,152.58,300.0,151.9401,151.9401,151.8704,151.8704,300.0
2025-04-01 14:05:00,152.78,152.78,152.65,152.66,800.0,152.0695,152.0695,151.9401,151.9501,800.0
2025-04-01 14:10:00,152.59,152.59,152.59,152.59,100.0,151.8804,151.8804,151.8804,151.8804,100.0
2025-04-01 14:15:00,152.46,152.46,152.44,152.44,300.0,151.751,151.751,151.7311,151.7311,300.0
2025-04-01 14:20:00,152.34,152.34,152.34,152.34,200.0,151.6315,151.6315,151.6315,151.6315,200.0
2025-04-01 14:25:00,152.34,152.54,152.34,152.54,300.0,151.6315,151.8306,151.6315,151.8306,300.0
2025-04-01 14:30:00,152.57,152.6,152.57,152.59,500.0,151.8605,151.8903,151.8605,151.8804,500.0
2025-04-01 14:35:00,152.56,152.58,152.3,152.33,700.0,151.8505,151.8704,151.5917,151.6216,700.0
2025-04-01 14:40:00,152.48,152.48,152.48,152.48,100.0,151.7709,151.7709,151.7709,151.7709,100.0
2025-04-01 14:45:00,152.47,152.47,152.47,152.47,100.0,151.7609,151.7609,151.7609,151.7609,100.0
2025-04-01 14:50:00,152.53,152.65,152.53,152.65,200.0,151.8207,151.9401,151.8207,151.9401,200.0
2025-04-01 14:55:00,152.93,153.13,152.93,153.01,1300.0,152.2188,152.4179,152.2188,152.2984,1300.0
2025-04-01 15:00:00,153.15,153.15,153.15,153.15,100.0,152.4378,152.4378,152.4378,152.4378,100.0
2025-04-01 15:05:00,153.16,153.16,153.0,153.0,900.0,152.4477,152.4477,152.2885,152.2885,900.0
2025-04-01 15:10:00,152.87,152.87,152.87,152.87,100.0,152.1591,152.1591,152.1591,152.1591,100.0
2025-04-01 15:15:00,153.04,153.04,153.03,153.03,200.0,152.3283,152.3283,152.3183,152.3183,200.0
2025-04-01 15:20:00,153.06,153.06,152.99,152.99,200.0,152.3482,152.3482,152.2785,152.2785,200.0
2025-04-01 15:25:00,153.17,153.17,152.96,153.03,400.0,152.4577,152.4577,152.2487,152.3183,400.0
2025-04-01 15:30:00,153.25,153.38,153.25,153.38,400.0,152.5373,152.6667,152.5373,152.6667,400.0
2025-04-01 15:35:00,153.27,153.41,153.26,153.41,600.0,152.5572,152.6966,152.5473,152.6966,600.0
2025-04-01 15:40:00,153.33,153.53,153.33,153.53,500.0,152.6169,152.816,152.6169,152.816,500.0
2025-04-01 15:45:00,153.54,153.63,153.47,153.63,876.0,152.826,152.9155,152.7563,152.9155,876.0
2025-04-01 15:50:00,153.98,154.0,153.51,153.96,1800.0,153.2639,153.2838,152.7961,153.244,1800.0
2025-04-01 15:55:00,153.99,154.15,153.92,154.11,20668.0,153.2739,153.4331,153.2042,153.3933,20668.0
2025-04-02 09:30:00,154.04,154.04,154.04,154.04,312.0,153.3236,153.3236,153.3236,153.3236,312.0
2025-04-02 09:35:00,153.35,153.35,153.2,153.2,420.0,152.6368,152.6368,152.4875,152.4875,420.0
2025-04-02 09:40:00,153.61,153.61,153.61,153.61,100.0,152.8956,152.8956,152.8956,152.8956,100.0
2025-04-02 09:45:00,153.26,153.26,153.25,153.25,206.0,152.5473,152.5473,152.5373,152.5373,206.0
2025-04-02 09:50:00,153.68,153.68,153.66,153.66,300.0,152.9653,152.9653,152.9454,152.9454,300.0
2025-04-02 09:55:00,153.72,153.74,153.72,153.74,300.0,153.0051,153.025,153.0051,153.025,300.0
2025-04-02 10:00:00,154.12,154.14,153.99,154.0,1732.0,153.4033,153.4232,153.2739,153.2838,1732.0
2025-04-02 10:05:00,154.0,154.07,153.92,154.07,1308.0,153.2838,153.3535,153.2042,153.3535,1308.0
2025-04-02 10:10:00,154.13,154.13,154.13,154.13,200.0,153.4132,153.4132,153.4132,153.4132,200.0
2025-04-02 10:15:00,154.13,154.13,154.13,154.13,0.0,153.4132,153.4132,153.4132,153.4132,0.0
2025-04-02 10:20:00,154.74,154.74,154.72,154.72,200.0,154.0204,154.0204,154.0005,154.0005,200.0
2025-04-02 10:25:00,154.85,154.85,154.76,154.76,413.0,154.1299,154.1299,154.0403,154.0403,413.0
2025-04-02 10:30:00,154.61,154.61,154.41,154.46,713.0,153.891,153.891,153.6919,153.7417,713.0
2025-04-02 10:35:00,154.46,154.46,154.46,154.46,0.0,153.7417,153.7417,153.7417,153.7417,0.0
2025-04-02 10:40:00,154.19,154.19,154.13,154.16,300.0,153.4729,153.4729,153.4132,153.4431,300.0
2025-04-02 10:45:00,154.33,154.33,154.33,154.33,118.0,153.6123,153.6123,153.6123,153.6123,118.0
2025-04-02 10:50:00,154.33,154.33,154.33,154.33,0.0,153.6123,153.6123,153.6123,153.6123,0.0
2025-04-02 10:55:00,154.59,154.68,154.59,154.68,200.0,153.8711,153.9607,153.8711,153.9607,200.0
2025-04-02 11:00:00,154.6,154.65,154.6,154.65,300.0,153.881,153.9308,153.881,153.9308,300.0
2025-04-02 11:05:00,154.64,154.64,154.62,154.62,360.0,153.9208,153.9208,153.9009,153.9009,360.0
2025-04-02 11:10:00,154.63,154.63,154.62,154.62,500.0,153.9109,153.9109,153.9009,153.9009,500.0
2025-04-02 11:15:00,154.62,154.62,154.62,154.62,0.0,153.9009,153.9009,153.9009,153.9009,0.0
2025-04-02 11:20:00,154.55,154.57,154.39,154.39,400.0,153.8313,153.8512,153.672,153.672,400.0
2025-04-02 11:25:00,154.49,154.5,154.49,154.5,400.0,153.7715,153.7815,153.7715,153.7815,400.0
2025-04-02 11:30:00,154.6,154.75,154.6,154.75,300.0,153.881,154.0303,153.881,154.0303,300.0
2025-04-02 11:35:00,154.75,154.75,154.75,154.75,0.0,154.0303,154.0303,154.0303,154.0303,0.0
2025-04-02 11:40:00,153.85,153.85,153.67,153.67,614.0,153.1345,153.1345,152.9554,152.9554,614.0
2025-04-02 11:45:00,153.67,153.67,153.67,153.67,0.0,152.9554,152.9554,152.9554,152.9554,0.0
2025-04-02 11:50:00,153.67,153.67,153.67,153.67,0.0,152.9554,152.9554,152.9554,152.9554,0.0
2025-04-02 11:55:00,153.39,153.39,153.39,153.39,100.0,152.6767,152.6767,152.6767,152.6767,100.0
2025-04-02 12:00:00,153.39,153.39,153.39,153.39,0.0,152.6767,152.6767,152.6767,152.6767,0.0
2025-04-02 12:05:00,153.31,153.31,153.31,153.31,100.0,152.597,152.597,152.597,152.597,100.0
2025-04-02 12:10:00,153.07,153.11,153.07,153.11,200.0,152.3581,152.398,152.3581,152.398,200.0
2025-04-02 12:15:00,152.73,152.73,152.73,152.73,100.0,152.0197,152.0197,152.0197,152.0197,100.0
2025-04-02 12:20:00,152.77,152.77,152.77,152.77,100.0,152.0595,152.0595,152.0595,152.0595,100.0
2025-04-02 12:25:00,152.93,152.93,152.92,152.92,409.0,152.2188,152.2188,152.2088,152.2088,409.0
2025-04-02 12:30:00,152.92,152.92,152.92,152.92,0.0,152.2088,152.2088,152.2088,152.2088,0.0
2025-04-02 12:35:00,153.1,153.1,153.1,153.1,100.0,152.388,152.388,152.388,152.388,100.0
2025-04-02 12:40:00,153.01,153.01,153.01,153.01,100.0,152.2984,152.2984,152.2984,152.2984,100.0
2025-04-02 12:45:00,153.01,153.01,153.01,153.01,0.0,152.2984,152.2984,152.2984,152.2984,0.0
2025-04-02 12:50:00,153.01,153.01,153.01,153.01,0.0,152.2984,152.2984,152.2984,152.2984,0.0
2025-04-02 12:55:00,153.45,153.45,153.45,153.45,100.0,152.7364,152.7364,152.7364,152.7364,100.0
2025-04-02 13:00:00,153.48,153.48,153.48,153.48,100.0,152.7662,152.7662,152.7662,152.7662,100.0
2025-04-02 13:05:00,153.53,153.53,153.53,153.53,100.0,152.816,152.816,152.816,152.816,100.0
2025-04-02 13:10:00,153.47,153.48,153.47,153.48,300.0,152.7563,152.7662,152.7563,152.7662,300.0
2025-04-02 13:15:00,153.34,153.34,153.34,153.34,100.0,152.6269,152.6269,152.6269,152.6269,100.0
2025-04-02 13:20:00,153.34,153.34,153.34,153.34,0.0,152.6269,152.6269,152.6269,152.6269,0.0
2025-04-02 13:25:00,153.34,153.34,153.29,153.29,300.0,152.6269,152.6269,152.5771,152.5771,300.0
2025-04-02 13:30:00,153.29,153.29,153.29,153.29,0.0,152.5771,152.5771,152.5771,152.5771,0.0
2025-04-02 13:35:00,153.22,153.22,153.12,153.12,400.0,152.5074,152.5074,152.4079,152.4079,400.0
2025-04-02 13:40:00,153.12,153.12,153.12,153.12,0.0,152.4079,152.4079,152.4079,152.4079,0.0
2025-04-02 13:45:00,153.04,153.04,153.04,153.04,100.0,152.3283,152.3283,152.3283,152.3283,100.0
2025-04-02 13:50:00,153.03,153.03,153.02,153.03,400.0,152.3183,152.3183,152.3084,152.3183,400.0
2025-04-02 13:55:00,153.03,153.03,153.03,153.03,0.0,152.3183,152.3183,152.3183,152.3183,0.0
2025-04-02 14:00:00,153.16,153.22,153.16,153.22,200.0,152.4477,152.5074,152.4477,152.5074,200.0
2025-04-02 14:05:00,152.95,152.97,152.95,152.97,200.0,152.2387,152.2586,152.2387,152.2586,200.0
2025-04-02 14:10:00,152.97,152.97,152.97,152.97,0.0,152.2586,152.2586,152.2586,152.2586,0.0
2025-04-02 14:15:00,152.97,152.97,152.97,152.97,0.0,152.2586,152.2586,152.2586,152.2586,0.0
2025-04-02 14:20:00,152.97,152.97,152.97,152.97,0.0,152.2586,152.2586,152.2586,152.2586,0.0
2025-04-02 14:25:00,152.6,152.62,152.6,152.62,200.0,151.8903,151.9102,151.8903,151.9102,200.0
2025-04-02 14:30:00,152.59,152.59,152.59,152.59,100.0,151.8804,151.8804,151.8804,151.8804,100.0
2025-04-02 14:35:00,152.87,152.87,152.87,152.87,100.0,152.1591,152.1591,152.1591,152.1591,100.0
2025-04-02 14:40:00,152.92,152.92,152.92,152.92,279.0,152.2088,152.2088,152.2088,152.2088,279.0
2025-04-02 14:45:00,152.92,152.92,152.92,152.92,0.0,152.2088,152.2088,152.2088,152.2088,0.0
2025-04-02 14:50:00,152.66,152.7,152.66,152.7,200.0,151.9501,151.9899,151.9501,151.9899,200.0
2025-04-02 14:55:00,152.53,152.53,152.24,152.24,500.0,151.8207,151.8207,151.532,151.532,500.0
2025-04-02 15:00:00,152.31,152.43,152.31,152.43,540.0,151.6017,151.7211,151.6017,151.7211,540.0
2025-04-02 15:05:00,152.55,152.55,152.5,152.55,400.0,151.8406,151.8406,151.7908,151.8406,400.0
2025-04-02 15:10:00,152.51,152.53,152.47,152.47,331.0,151.8007,151.8207,151.7609,151.7609,331.0
2025-04-02 15:15:00,152.49,152.57,152.48,152.57,1112.0,151.7808,151.8605,151.7709,151.8605,1112.0
2025-04-02 15:20:00,152.53,152.53,152.53,152.53,100.0,151.8207,151.8207,151.8207,151.8207,100.0
2025-04-02 15:25:00,152.64,152.64,152.64,152.64,100.0,151.9301,151.9301,151.9301,151.9301,100.0
2025-04-02 15:30:00,152.75,152.83,152.75,152.83,200.0,152.0396,152.1193,152.0396,152.1193,200.0
2025-04-02 15:35:00,152.9,152.9,152.89,152.89,400.0,152.1889,152.1889,152.179,152.179,400.0
2025-04-02 15:40:00,152.91,153.03,152.83,152.85,854.0,152.1989,152.3183,152.1193,152.1392,854.0
2025-04-02 15:45:00,153.05,153.14,152.96,153.07,1064.0,152.3382,152.4278,152.2487,152.3581,1064.0
2025-04-02 15:50:00,153.05,153.18,152.93,153.14,1800.0,152.3382,152.4676,152.2188,152.4278,1800.0
2025-04-02 15:55:00,153.08,153.25,152.92,153.07,6854.0,152.3681,152.5373,152.2088,152.3581,6854.0
2025-04-03 09:30:00,154.22,155.62,154.22,155.62,2918.0,153.5028,154.8963,153.5028,154.8963,2918.0
2025-04-03 09:35:00,155.71,156.06,155.5,155.9,1200.0,154.9859,155.3342,154.7768,155.175,1200.0
2025-04-03 09:40:00,155.97,156.18,155.36,155.92,1013.0,155.2447,155.4537,154.6375,155.1949,1013.0
2025-04-03 09:45:00,155.87,156.11,155.77,155.99,1600.0,155.1451,155.384,155.0456,155.2646,1600.0
2025-04-03 09:50:00,156.16,156.39,156.11,156.12,500.0,155.4338,155.6627,155.384,155.394,500.0
2025-04-03 09:55:00,155.95,155.95,155.51,155.6,416.0,155.2248,155.2248,154.7868,154.8764,416.0
2025-04-03 10:00:00,155.27,155.63,154.73,154.73,1020.0,154.5479,154.9062,154.0104,154.0104,1020.0
2025-04-03 10:05:00,154.73,154.73,154.73,154.73,0.0,154.0104,154.0104,154.0104,154.0104,0.0
2025-04-03 10:10:00,155.28,155.28,155.26,155.26,500.0,154.5579,154.5579,154.538,154.538,500.0
2025-04-03 10:15:00,155.04,155.04,154.98,154.98,203.0,154.319,154.319,154.2593,154.2593,203.0
2025-04-03 10:20:00,154.6,154.64,154.5,154.64,300.0,153.881,153.9208,153.7815,153.9208,300.0
2025-04-03 10:25:00,155.27,155.63,155.2,155.63,500.0,154.5479,154.9062,154.4782,154.9062,500.0
2025-04-03 10:30:00,155.84,156.4,155.77,156.18,1200.0,155.1153,155.6727,155.0456,155.4537,1200.0
2025-04-03 10:35:00,156.32,157.24,156.32,156.72,2500.0,155.593,156.5088,155.593,155.9912,2500.0
2025-04-03 10:40:00,156.74,156.86,156.74,156.86,200.0,156.0111,156.1305,156.0111,156.1305,200.0
2025-04-03 10:45:00,156.71,156.71,156.49,156.49,500.0,155.9812,155.9812,155.7622,155.7622,500.0
2025-04-03 10:50:00,156.53,156.76,156.5,156.74,800.0,155.8021,156.031,155.7722,156.0111,800.0
2025-04-03 10:55:00,156.57,156.64,156.5,156.58,400.0,155.8419,155.9115,155.7722,155.8518,400.0
2025-04-03 11:00:00,156.64,156.78,156.62,156.62,700.0,155.9115,156.0509,155.8916,155.8916,700.0
2025-04-03 11:05:00,156.23,156.4,156.23,156.4,300.0,155.5034,155.6727,155.5034,155.6727,300.0
2025-04-03 11:10:00,156.72,156.72,156.71,156.71,286.0,155.9912,155.9912,155.9812,155.9812,286.0
2025-04-03 11:15:00,156.81,156.81,156.64,156.7,500.0,156.0808,156.0808,155.9115,155.9713,500.0
2025-04-03 11:20:00,156.43,156.43,155.99,155.99,1300.0,155.7025,155.7025,155.2646,155.2646,1300.0
2025-04-03 11:25:00,155.77,155.9,155.33,155.9,624.0,155.0456,155.175,154.6076,155.175,624.0
2025-04-03 11:30:00,156.06,156.34,155.76,155.76,2401.0,155.3342,155.6129,155.0356,155.0356,2401.0
2025-04-03 11:35:00,155.9,156.23,155.74,156.23,926.0,155.175,155.5034,155.0157,155.5034,926.0
2025-04-03 11:40:00,156.4,156.41,156.28,156.41,1121.0,155.6727,155.6826,155.5532,155.6826,1121.0
2025-04-03 11:45:00,156.4,156.4,155.98,156.03,1707.0,155.6727,155.6727,155.2546,155.3044,1707.0
2025-04-03 11:50:00,155.89,155.9,155.49,155.52,1977.0,155.165,155.175,154.7669,154.7968,1977.0
2025-04-03 11:55:00,156.03,156.18,156.02,156.18,700.0,155.3044,155.4537,155.2944,155.4537,700.0
2025-04-03 12:00:00,156.18,156.2,156.04,156.04,924.0,155.4537,155.4736,155.3143,155.3143,924.0
2025-04-03 12:05:00,156.21,156.21,156.13,156.14,300.0,155.4835,155.4835,155.4039,155.4139,300.0
2025-04-03 12:10:00,155.96,155.96,155.82,155.82,600.0,155.2347,155.2347,155.0954,155.0954,600.0
2025-04-03 12:15:00,155.91,156.2,155.91,156.1,1000.0,155.1849,155.4736,155.1849,155.3741,1000.0
2025-04-03 12:20:00,155.98,156.18,155.97,155.97,901.0,155.2546,155.4537,155.2447,155.2447,901.0
2025-04-03 12:25:00,155.8,155.93,155.8,155.93,300.0,155.0754,155.2048,155.0754,155.2048,300.0
2025-04-03 12:30:00,155.78,155.78,155.55,155.55,1367.0,155.0555,155.0555,154.8266,154.8266,1367.0
2025-04-03 12:35:00,155.65,155.65,155.65,155.65,108.0,154.9261,154.9261,154.9261,154.9261,108.0
2025-04-03 12:40:00,155.7,155.83,155.6,155.6,378.0,154.9759,155.1053,154.8764,154.8764,378.0
2025-04-03 12:45:00,155.54,155.55,155.52,155.55,400.0,154.8167,154.8266,154.7968,154.8266,400.0
2025-04-03 12:50:00,155.62,155.62,155.1,155.1,588.0,154.8963,154.8963,154.3787,154.3787,588.0
2025-04-03 12:55:00,155.25,155.25,155.25,155.25,103.0,154.528,154.528,154.528,154.528,103.0
2025-04-03 13:00:00,155.13,155.24,155.13,155.24,200.0,154.4086,154.5181,154.4086,154.5181,200.0
2025-04-03 13:05:00,155.12,155.27,155.12,155.24,10485.0,154.3986,154.5479,154.3986,154.5181,10485.0
2025-04-03 13:10:00,154.63,155.09,154.63,155.09,523.0,153.9109,154.3688,153.9109,154.3688,523.0
2025-04-03 13:15:00,155.1,155.17,154.97,155.17,700.0,154.3787,154.4484,154.2493,154.4484,700.0
2025-04-03 13:20:00,154.88,154.9,154.88,154.9,300.0,154.1597,154.1796,154.1597,154.1796,300.0
2025-04-03 13:25:00,154.86,154.86,154.85,154.86,300.0,154.1398,154.1398,154.1299,154.1398,300.0
2025-04-03 13:30:00,154.83,154.83,154.83,154.83,200.0,154.11,154.11,154.11,154.11,200.0
2025-04-03 13:35:00,154.84,154.9,154.84,154.9,400.0,154.1199,154.1796,154.1199,154.1796,400.0
2025-04-03 13:40:00,154.84,154.84,154.75,154.82,400.0,154.1199,154.1199,154.0303,154.1,400.0
2025-04-03 13:45:00,154.89,154.89,154.86,154.86,508.0,154.1697,154.1697,154.1398,154.1398,508.0
2025-04-03 13:50:00,154.87,154.87,154.71,154.83,450.0,154.1498,154.1498,153.9905,154.11,450.0
2025-04-03 13:55:00,154.7,154.7,154.34,154.34,300.0,153.9806,153.9806,153.6222,153.6222,300.0
2025-04-03 14:00:00,154.38,154.44,154.32,154.32,300.0,153.6621,153.7218,153.6023,153.6023,300.0
2025-04-03 14:05:00,154.11,154.11,154.11,154.11,100.0,153.3933,153.3933,153.3933,153.3933,100.0
2025-04-03 14:10:00,154.1,154.1,153.99,153.99,200.0,153.3834,153.3834,153.2739,153.2739,200.0
2025-04-03 14:15:00,153.73,153.77,153.73,153.77,200.0,153.0151,153.0549,153.0151,153.0549,200.0
2025-04-03 14:20:00,153.85,153.85,153.81,153.81,200.0,153.1345,153.1345,153.0947,153.0947,200.0
2025-04-03 14:25:00,153.77,153.77,153.49,153.56,500.0,153.0549,153.0549,152.7762,152.8459,500.0
2025-04-03 14:30:00,153.27,153.3,152.93,153.3,1000.0,152.5572,152.5871,152.2188,152.5871,1000.0
2025-04-03 14:35:00,153.23,153.38,153.22,153.37,1000.0,152.5174,152.6667,152.5074,152.6568,1000.0
2025-04-03 14:40:00,153.36,153.56,153.35,153.42,800.0,152.6468,152.8459,152.6368,152.7065,800.0
2025-04-03 14:45:00,153.38,153.72,153.3,153.72,500.0,152.6667,153.0051,152.5871,153.0051,500.0
2025-04-03 14:50:00,153.71,153.8,153.56,153.67,1525.0,152.9952,153.0848,152.8459,152.9554,1525.0
2025-04-03 14:55:00,153.77,153.77,153.52,153.74,1000.0,153.0549,153.0549,152.8061,153.025,1000.0
2025-04-03 15:00:00,153.75,153.82,153.54,153.7,800.0,153.035,153.1047,152.826,152.9852,800.0
2025-04-03 15:05:00,153.71,153.71,153.41,153.43,1400.0,152.9952,152.9952,152.6966,152.7165,1400.0
2025-04-03 15:10:00,153.29,153.49,153.29,153.39,700.0,152.5771,152.7762,152.5771,152.6767,700.0
2025-04-03 15:15:00,153.21,153.21,152.92,152.99,400.0,152.4975,152.4975,152.2088,152.2785,400.0
2025-04-03 15:20:00,153.07,153.07,153.07,153.07,100.0,152.3581,152.3581,152.3581,152.3581,100.0
2025-04-03 15:25:00,153.15,153.15,152.69,152.8,1067.0,152.4378,152.4378,151.9799,152.0894,1067.0
2025-04-03 15:30:00,152.79,152.79,152.21,152.42,2817.0,152.0794,152.0794,151.5021,151.7112,2817.0
2025-04-03 15:35:00,152.32,152.4,151.94,152.07,6417.0,151.6116,151.6913,151.2334,151.3628,6417.0
2025-04-03 15:40:00,152.21,152.76,152.21,152.76,1385.0,151.5021,152.0496,151.5021,152.0496,1385.0
2025-04-03 15:45:00,152.55,152.83,152.49,152.83,1626.0,151.8406,152.1193,151.7808,152.1193,1626.0
2025-04-03 15:50:00,152.58,152.72,152.42,152.53,2400.0,151.8704,152.0098,151.7112,151.8207,2400.0
2025-04-03 15:55:00,152.55,152.55,152.07,152.37,13175.0,151.8406,151.8406,151.3628,151.6614,13175.0
2025-04-04 09:30:00,152.5,152.91,151.07,151.36,2177.0,151.7908,152.1989,150.3674,150.6561,2177.0
2025-04-04 09:35:00,151.3,151.43,150.32,150.47,2250.0,150.5964,150.7258,149.6209,149.7702,2250.0
2025-04-04 09:40:00,150.46,151.51,150.46,151.49,2791.0,149.7603,150.8054,149.7603,150.7855,2791.0
2025-04-04 09:45:00,151.08,151.13,150.82,150.82,600.0,150.3774,150.4272,150.1186,150.1186,600.0
2025-04-04 09:50:00,151.19,151.19,150.92,151.19,500.0,150.4869,150.4869,150.2181,150.4869,500.0
2025-04-04 09:55:00,150.95,151.78,150.95,151.49,1837.0,150.248,151.0741,150.248,150.7855,1837.0
2025-04-04 10:00:00,151.52,151.52,150.35,150.35,1896.0,150.8154,150.8154,149.6508,149.6508,1896.0
2025-04-04 10:05:00,150.28,150.54,149.72,149.79,1315.0,149.5811,149.8399,149.0237,149.0934,1315.0
2025-04-04 10:10:00,149.72,149.72,149.38,149.38,1308.0,149.0237,149.0237,148.6853,148.6853,1308.0
2025-04-04 10:15:00,148.89,149.26,148.85,149.07,904.0,148.1976,148.5659,148.1578,148.3767,904.0
2025-04-04 10:20:00,148.56,148.6,147.85,147.97,4391.0,147.8691,147.9089,147.1624,147.2819,4391.0
2025-04-04 10:25:00,148.08,148.44,147.98,148.25,649.0,147.3914,147.7497,147.2918,147.5606,649.0
2025-04-04 10:30:00,148.22,148.47,148.19,148.44,814.0,147.5307,147.7795,147.5008,147.7497,814.0
2025-04-04 10:35:00,148.39,148.88,148.11,148.88,1206.0,147.6999,148.1876,147.4212,148.1876,1206.0
2025-04-04 10:40:00,149.0,149.37,148.79,149.37,1300.0,148.3071,148.6754,148.098,148.6754,1300.0
2025-04-04 10:45:00,149.09,149.1,148.55,148.55,1234.0,148.3967,148.4066,147.8592,147.8592,1234.0
2025-04-04 10:50:00,148.79,149.62,148.79,149.57,700.0,148.098,148.9242,148.098,148.8744,700.0
2025-04-04 10:55:00,149.56,149.89,149.56,149.69,936.0,148.8645,149.1929,148.8645,148.9939,936.0
2025-04-04 11:00:00,149.46,150.19,149.46,150.19,906.0,148.7649,149.4915,148.7649,149.4915,906.0
2025-04-04 11:05:00,149.5,149.5,149.34,149.34,234.0,148.8047,148.8047,148.6455,148.6455,234.0
2025-04-04 11:10:00,149.14,149.42,149.09,149.36,1745.0,148.4464,148.7251,148.3967,148.6654,1745.0
2025-04-04 11:15:00,149.23,149.8,149.12,149.29,1100.0,148.536,149.1034,148.4265,148.5957,1100.0
2025-04-04 11:20:00,149.27,149.31,148.53,148.62,1700.0,148.5758,148.6156,147.8393,147.9288,1700.0
2025-04-04 11:25:00,148.07,148.07,147.27,147.27,1500.0,147.3814,147.3814,146.5851,146.5851,1500.0
2025-04-04 11:30:00,147.41,147.41,146.73,147.11,2962.0,146.7245,146.7245,146.0476,146.4259,2962.0
2025-04-04 11:35:00,147.16,147.16,146.53,146.61,1994.0,146.4756,146.4756,145.8486,145.9282,1994.0
2025-04-04 11:40:00,146.48,147.21,146.48,147.21,2600.0,145.7988,146.5254,145.7988,146.5254,2600.0
2025-04-04 11:45:00,147.18,147.51,147.11,147.29,1100.0,146.4955,146.824,146.4259,146.605,1100.0
2025-04-04 11:50:00,147.44,147.7,147.44,147.56,1100.0,146.7543,147.0131,146.7543,146.8738,1100.0
2025-04-04 11:55:00,147.95,147.95,147.76,147.76,1400.0,147.262,147.262,147.0728,147.0728,1400.0
2025-04-04 12:00:00,148.05,148.05,147.78,147.86,3650.0,147.3615,147.3615,147.0927,147.1724,3650.0
2025-04-04 12:05:00,147.84,148.22,147.72,147.94,2008.0,147.1525,147.5307,147.033,147.252,2008.0
2025-04-04 12:10:00,147.94,148.0,147.8,147.85,1250.0,147.252,147.3117,147.1127,147.1624,1250.0
2025-04-04 12:15:00,147.51,147.51,146.96,147.0,400.0,146.824,146.824,146.2766,146.3164,400.0
2025-04-04 12:20:00,147.25,147.25,146.89,146.89,600.0,146.5652,146.5652,146.2069,146.2069,600.0
2025-04-04 12:25:00,146.86,146.86,146.63,146.63,200.0,146.177,146.177,145.9481,145.9481,200.0
2025-04-04 12:30:00,146.57,146.77,146.53,146.76,2605.0,145.8884,146.0874,145.8486,146.0775,2605.0
2025-04-04 12:35:00,146.6,147.09,146.56,146.88,1354.0,145.9182,146.406,145.8784,146.1969,1354.0
2025-04-04 12:40:00,147.08,147.08,146.83,146.83,500.0,146.396,146.396,146.1472,146.1472,500.0
2025-04-04 12:45:00,146.74,147.17,146.71,146.89,2999.0,146.0576,146.4856,146.0277,146.2069,2999.0
2025-04-04 12:50:00,146.95,147.04,146.84,146.91,753.0,146.2666,146.3562,146.1571,146.2268,753.0
2025-04-04 12:55:00,146.86,146.98,146.59,146.59,810.0,146.177,146.2965,145.9083,145.9083,810.0
2025-04-04 13:00:00,146.55,146.89,146.55,146.79,1121.0,145.8685,146.2069,145.8685,146.1074,1121.0
2025-04-04 13:05:00,146.64,146.65,146.64,146.65,200.0,145.958,145.968,145.958,145.968,200.0
2025-04-04 13:10:00,146.52,146.52,146.04,146.04,1254.0,145.8386,145.8386,145.3608,145.3608,1254.0
2025-04-04 13:15:00,145.94,145.94,145.74,145.74,268.0,145.2613,145.2613,145.0622,145.0622,268.0
2025-04-04 13:20:00,146.24,146.42,146.24,146.39,672.0,145.5599,145.7391,145.5599,145.7092,672.0
2025-04-04 13:25:00,146.91,146.91,146.52,146.65,1676.0,146.2268,146.2268,145.8386,145.968,1676.0
2025-04-04 13:30:00,146.52,146.9,146.44,146.9,1376.0,145.8386,146.2168,145.759,146.2168,1376.0
2025-04-04 13:35:00,147.36,147.36,147.22,147.22,300.0,146.6747,146.6747,146.5354,146.5354,300.0
2025-04-04 13:40:00,147.28,147.42,147.26,147.33,500.0,146.5951,146.7344,146.5752,146.6448,500.0
2025-04-04 13:45:00,147.45,147.45,147.33,147.33,318.0,146.7643,146.7643,146.6448,146.6448,318.0
2025-04-04 13:50:00,147.38,147.38,147.1,147.27,400.0,146.6946,146.6946,146.4159,146.5851,400.0
2025-04-04 13:55:00,147.08,147.2,147.03,147.19,2094.0,146.396,146.5154,146.3462,146.5055,2094.0
2025-04-04 14:00:00,147.14,147.31,147.08,147.24,1750.0,146.4557,146.6249,146.396,146.5553,1750.0
2025-04-04 14:05:00,147.2,147.29,146.83,146.83,1358.0,146.5154,146.605,146.1472,146.1472,1358.0
2025-04-04 14:10:00,146.87,146.87,146.61,146.71,679.0,146.187,146.187,145.9282,146.0277,679.0
2025-04-04 14:15:00,146.43,146.44,146.19,146.34,2154.0,145.749,145.759,145.5101,145.6594,2154.0
2025-04-04 14:20:00,145.94,145.94,145.64,145.64,902.0,145.2613,145.2613,144.9627,144.9627,902.0
2025-04-04 14:25:00,145.62,145.62,145.56,145.56,403.0,144.9428,144.9428,144.8831,144.8831,403.0
2025-04-04 14:30:00,145.27,145.27,145.06,145.11,3017.0,144.5944,144.5944,144.3854,144.4352,3017.0
2025-04-04 14:35:00,145.07,145.07,144.6,144.6,300.0,144.3953,144.3953,143.9275,143.9275,300.0
2025-04-04 14:40:00,144.39,144.39,143.9,143.94,3467.0,143.7185,143.7185,143.2308,143.2706,3467.0
2025-04-04 14:45:00,143.92,144.16,143.86,143.97,3268.0,143.2507,143.4896,143.191,143.3005,3268.0
2025-04-04 14:50:00,143.82,144.18,143.82,144.02,700.0,143.1512,143.5095,143.1512,143.3502,700.0
2025-04-04 14:55:00,144.08,144.08,143.96,143.99,500.0,143.41,143.41,143.2905,143.3204,500.0
2025-04-04 15:00:00,143.95,143.96,143.7,143.7,1107.0,143.2806,143.2905,143.0317,143.0317,1107.0
2025-04-04 15:05:00,143.58,143.98,143.53,143.98,1016.0,142.9123,143.3104,142.8625,143.3104,1016.0
2025-04-04 15:10:00,143.89,144.75,143.89,144.57,1400.0,143.2208,144.0768,143.2208,143.8977,1400.0
2025-04-04 15:15:00,144.31,144.31,144.31,144.31,323.0,143.6389,143.6389,143.6389,143.6389,323.0
2025-04-04 15:20:00,144.03,144.21,144.03,144.2,827.0,143.3602,143.5393,143.3602,143.5294,827.0
2025-04-04 15:25:00,144.57,144.73,144.08,144.22,1100.0,143.8977,144.0569,143.41,143.5493,1100.0
2025-04-04 15:30:00,144.17,144.78,144.17,144.78,1400.0,143.4995,144.1067,143.4995,144.1067,1400.0
2025-04-04 15:35:00,144.66,145.06,144.49,144.73,1750.0,143.9873,144.3854,143.818,144.0569,1750.0
2025-04-04 15:40:00,144.69,144.83,144.61,144.76,1725.0,144.0171,144.1565,143.9375,144.0868,1725.0
2025-04-04 15:45:00,145.2,145.2,144.37,144.46,2500.0,144.5247,144.5247,143.6986,143.7882,2500.0
2025-04-04 15:50:00,144.24,144.24,143.44,143.48,3650.0,143.5692,143.5692,142.7729,142.8127,3650.0
2025-04-04 15:55:00,143.59,143.75,143.14,143.35,15220.0,142.9222,143.0815,142.4743,142.6833,15220.0
2025-04-07 09:30:00,139.9,139.9,137.48,138.8,1600.0,139.2494,139.2494,136.8406,138.1545,1600.0
2025-04-07 09:35:00,139.1,139.1,137.6,137.66,628.0,138.4531,138.4531,136.9601,137.0198,628.0
2025-04-07 09:40:00,137.99,138.63,137.65,137.78,1300.0,137.3483,137.9853,137.0099,137.1393,1300.0
2025-04-07 09:45:00,138.98,138.98,138.98,138.98,100.0,138.3337,138.3337,138.3337,138.3337,100.0
2025-04-07 09:50:00,138.72,138.72,138.08,138.49,1300.0,138.0749,138.0749,137.4379,137.8459,1300.0
2025-04-07 09:55:00,138.47,139.43,138.33,139.34,1575.0,137.826,138.7816,137.6867,138.692,1575.0
2025-04-07 10:00:00,139.15,139.35,138.66,138.66,1316.0,138.5029,138.702,138.0152,138.0152,1316.0
2025-04-07 10:05:00,139.05,139.05,138.25,138.25,1175.0,138.4033,138.4033,137.6071,137.6071,1175.0
2025-04-07 10:10:00,138.41,143.32,138.41,142.82,4137.0,137.7663,142.6535,137.7663,142.1558,4137.0
2025-04-07 10:15:00,144.11,144.68,143.85,143.85,1100.0,143.4398,144.0072,143.181,143.181,1100.0
2025-04-07 10:20:00,143.97,144.09,140.28,140.28,773.0,143.3005,143.4199,139.6276,139.6276,773.0
2025-04-07 10:25:00,140.28,140.28,140.28,140.28,0.0,139.6276,139.6276,139.6276,139.6276,0.0
2025-04-07 10:30:00,140.29,141.39,140.29,141.39,310.0,139.6376,140.7325,139.6376,140.7325,310.0
2025-04-07 10:35:00,141.0,141.0,141.0,141.0,100.0,140.3443,140.3443,140.3443,140.3443,100.0
2025-04-07 10:40:00,139.97,139.97,139.56,139.91,1100.0,139.3191,139.3191,138.911,139.2593,1100.0
2025-04-07 10:45:00,140.05,140.49,140.05,140.27,400.0,139.3987,139.8366,139.3987,139.6177,400.0
2025-04-07 10:50:00,141.23,141.31,141.23,141.31,400.0,140.5732,140.6528,140.5732,140.6528,400.0
2025-04-07 10:55:00,141.19,141.43,141.17,141.43,300.0,140.5334,140.7723,140.5135,140.7723,300.0
2025-04-07 11:00:00,142.37,142.37,142.0,142.0,303.0,141.7079,141.7079,141.3396,141.3396,303.0
2025-04-07 11:05:00,141.17,141.2,140.7,140.7,703.0,140.5135,140.5433,140.0457,140.0457,703.0
2025-04-07 11:10:00,140.63,140.65,139.31,139.31,1175.0,139.976,139.9959,138.6621,138.6621,1175.0
2025-04-07 11:15:00,138.87,139.5,138.84,139.5,700.0,138.2242,138.8513,138.1943,138.8513,700.0
2025-04-07 11:20:00,140.12,140.12,138.75,138.75,1000.0,139.4684,139.4684,138.1047,138.1047,1000.0
2025-04-07 11:25:00,138.91,138.91,138.68,138.81,600.0,138.264,138.264,138.0351,138.1645,600.0
2025-04-07 11:30:00,138.65,139.47,138.63,139.47,900.0,138.0052,138.8214,137.9853,138.8214,900.0
2025-04-07 11:35:00,140.17,140.17,140.0,140.14,725.0,139.5181,139.5181,139.3489,139.4883,725.0
2025-04-07 11:40:00,139.91,141.3,139.91,141.3,500.0,139.2593,140.6429,139.2593,140.6429,500.0
2025-04-07 11:45:00,141.21,141.21,140.81,140.81,300.0,140.5533,140.5533,140.1552,140.1552,300.0
2025-04-07 11:50:00,141.37,141.37,140.79,140.79,800.0,140.7126,140.7126,140.1353,140.1353,800.0
2025-04-07 11:55:00,140.52,140.52,140.43,140.43,400.0,139.8665,139.8665,139.7769,139.7769,400.0
2025-04-07 12:00:00,140.22,140.36,140.22,140.22,300.0,139.5679,139.7073,139.5679,139.5679,300.0
2025-04-07 12:05:00,141.08,141.08,140.37,140.37,826.0,140.4239,140.4239,139.7172,139.7172,826.0
2025-04-07 12:10:00,140.28,140.28,140.16,140.26,400.0,139.6276,139.6276,139.5082,139.6077,400.0
2025-04-07 12:15:00,140.26,140.26,140.26,140.26,0.0,139.6077,139.6077,139.6077,139.6077,0.0
2025-04-07 12:20:00,140.55,140.55,140.09,140.09,300.0,139.8964,139.8964,139.4385,139.4385,300.0
2025-04-07 12:25:00,140.09,140.09,140.09,140.09,0.0,139.4385,139.4385,139.4385,139.4385,0.0
2025-04-07 12:30:00,140.91,140.91,140.75,140.84,400.0,140.2547,140.2547,140.0954,140.185,400.0
2025-04-07 12:35:00,140.64,140.73,140.61,140.61,500.0,139.986,140.0755,139.9561,139.9561,500.0
2025-04-07 12:40:00,140.53,140.53,139.77,139.77,400.0,139.8765,139.8765,139.12,139.12,400.0
2025-04-07 12:45:00,139.57,139.57,139.57,139.57,100.0,138.9209,138.9209,138.9209,138.9209,100.0
2025-04-07 12:50:00,139.51,139.51,139.48,139.48,200.0,138.8612,138.8612,138.8313,138.8313,200.0
2025-04-07 12:55:00,139.67,139.67,139.38,139.53,850.0,139.0205,139.0205,138.7318,138.8811,850.0
2025-04-07 13:00:00,139.53,139.53,139.53,139.53,0.0,138.8811,138.8811,138.8811,138.8811,0.0
2025-04-07 13:05:00,139.72,139.72,139.68,139.68,300.0,139.0702,139.0702,139.0304,139.0304,300.0
2025-04-07 13:10:00,139.29,139.45,139.29,139.45,300.0,138.6422,138.8015,138.6422,138.8015,300.0
2025-04-07 13:15:00,140.17,140.17,140.15,140.17,1000.0,139.5181,139.5181,139.4982,139.5181,1000.0
2025-04-07 13:20:00,140.17,140.17,140.17,140.17,0.0,139.5181,139.5181,139.5181,139.5181,0.0
2025-04-07 13:25:00,140.66,140.66,140.66,140.66,100.0,140.0059,140.0059,140.0059,140.0059,100.0
2025-04-07 13:30:00,140.85,140.99,140.69,140.72,800.0,140.195,140.3343,140.0357,140.0656,800.0
2025-04-07 13:35:00,141.04,141.04,141.04,141.04,100.0,140.3841,140.3841,140.3841,140.3841,100.0
2025-04-07 13:40:00,141.16,141.16,141.16,141.16,200.0,140.5035,140.5035,140.5035,140.5035,200.0
2025-04-07 13:45:00,140.99,141.67,140.99,141.43,400.0,140.3343,141.0112,140.3343,140.7723,400.0
2025-04-07 13:50:00,141.43,141.43,141.43,141.43,0.0,140.7723,140.7723,140.7723,140.7723,0.0
2025-04-07 13:55:00,141.07,141.07,141.07,141.07,100.0,140.414,140.414,140.414,140.414,100.0
2025-04-07 14:00:00,141.21,141.21,141.21,141.21,100.0,140.5533,140.5533,140.5533,140.5533,100.0
2025-04-07 14:05:00,140.83,141.08,140.83,141.08,400.0,140.1751,140.4239,140.1751,140.4239,400.0
2025-04-07 14:10:00,141.66,141.66,141.66,141.66,100.0,141.0012,141.0012,141.0012,141.0012,100.0
2025-04-07 14:15:00,141.78,141.78,141.25,141.25,300.0,141.1206,141.1206,140.5931,140.5931,300.0
2025-04-07 14:20:00,141.25,141.25,141.25,141.25,100.0,140.5931,140.5931,140.5931,140.5931,100.0
2025-04-07 14:25:00,141.26,141.37,141.26,141.37,200.0,140.6031,140.7126,140.6031,140.7126,200.0
2025-04-07 14:30:00,141.0,141.02,140.81,140.81,600.0,140.3443,140.3642,140.1552,140.1552,600.0
2025-04-07 14:35:00,140.71,140.97,140.71,140.89,800.0,140.0556,140.3144,140.0556,140.2348,800.0
2025-04-07 14:40:00,140.55,140.79,140.55,140.79,300.0,139.8964,140.1353,139.8964,140.1353,300.0
2025-04-07 14:45:00,140.34,140.34,140.34,140.34,100.0,139.6873,139.6873,139.6873,139.6873,100.0
2025-04-07 14:50:00,139.88,139.9,139.86,139.88,400.0,139.2295,139.2494,139.2096,139.2295,400.0
2025-04-07 14:55:00,139.36,140.09,139.36,140.09,710.0,138.7119,139.4385,138.7119,139.4385,710.0
2025-04-07 15:00:00,140.3,140.3,139.87,139.87,700.0,139.6475,139.6475,139.2195,139.2195,700.0
2025-04-07 15:05:00,140.03,140.08,139.37,139.37,1910.0,139.3788,139.4286,138.7219,138.7219,1910.0
2025-04-07 15:10:00,139.39,139.47,139.23,139.23,600.0,138.7418,138.8214,138.5825,138.5825,600.0
2025-04-07 15:15:00,139.33,139.43,138.84,139.17,3327.0,138.682,138.7816,138.1943,138.5228,3327.0
2025-04-07 15:20:00,139.21,139.23,139.21,139.23,200.0,138.5626,138.5825,138.5626,138.5825,200.0
2025-04-07 15:25:00,138.77,139.04,138.72,138.91,500.0,138.1246,138.3934,138.0749,138.264,500.0
2025-04-07 15:30:00,138.86,139.72,138.84,139.6,2100.0,138.2142,139.0702,138.1943,138.9508,2100.0
2025-04-07 15:35:00,139.65,139.82,139.64,139.68,500.0,139.0006,139.1698,138.9906,139.0304,500.0
2025-04-07 15:40:00,139.2,139.32,138.65,138.65,1729.0,138.5526,138.6721,138.0052,138.0052,1729.0
2025-04-07 15:45:00,138.71,138.72,138.1,138.57,2201.0,138.0649,138.0749,137.4578,137.9256,2201.0
2025-04-07 15:50:00,138.61,138.63,138.06,138.42,3120.0,137.9654,137.9853,137.4179,137.7763,3120.0
2025-04-07 15:55:00,138.44,138.82,138.25,138.68,9462.0,137.7962,138.1744,137.6071,138.0351,9462.0
2025-04-08 09:35:00,140.99,140.99,140.99,140.99,170.0,140.3343,140.3343,140.3343,140.3343,170.0
2025-04-08 09:40:00,141.49,141.49,141.35,141.35,715.0,140.832,140.832,140.6926,140.6926,715.0
2025-04-08 09:45:00,140.99,140.99,140.26,140.41,885.0,140.3343,140.3343,139.6077,139.757,885.0
2025-04-08 09:50:00,140.42,140.71,140.42,140.61,400.0,139.767,140.0556,139.767,139.9561,400.0
2025-04-08 09:55:00,140.71,141.02,140.71,141.02,800.0,140.0556,140.3642,140.0556,140.3642,800.0
2025-04-08 10:00:00,141.33,141.33,141.2,141.2,450.0,140.6727,140.6727,140.5433,140.5433,450.0
2025-04-08 10:05:00,141.01,141.22,140.92,141.21,500.0,140.3542,140.5633,140.2646,140.5533,500.0
2025-04-08 10:10:00,141.31,141.31,140.85,140.85,400.0,140.6528,140.6528,140.195,140.195,400.0
2025-04-08 10:15:00,140.98,141.18,140.97,141.18,300.0,140.3244,140.5234,140.3144,140.5234,300.0
2025-04-08 10:20:00,140.84,141.0,140.83,141.0,598.0,140.185,140.3443,140.1751,140.3443,598.0
2025-04-08 10:25:00,141.44,141.44,141.44,141.44,100.0,140.7822,140.7822,140.7822,140.7822,100.0
2025-04-08 10:30:00,141.37,141.37,141.37,141.37,100.0,140.7126,140.7126,140.7126,140.7126,100.0
2025-04-08 10:35:00,141.35,141.37,141.35,141.37,302.0,140.6926,140.7126,140.6926,140.7126,302.0
2025-04-08 10:40:00,141.24,141.24,141.05,141.05,200.0,140.5832,140.5832,140.394,140.394,200.0
2025-04-08 10:45:00,140.93,140.93,140.58,140.58,500.0,140.2746,140.2746,139.9262,139.9262,500.0
2025-04-08 10:50:00,140.48,141.02,140.48,141.02,500.0,139.8267,140.3642,139.8267,140.3642,500.0
2025-04-08 10:55:00,141.04,141.25,140.89,141.24,1307.0,140.3841,140.5931,140.2348,140.5832,1307.0
2025-04-08 11:00:00,141.49,141.5,141.49,141.5,200.0,140.832,140.842,140.832,140.842,200.0
2025-04-08 11:05:00,141.27,141.56,141.27,141.4,1910.0,140.613,140.9017,140.613,140.7424,1910.0
2025-04-08 11:10:00,141.18,141.18,140.78,140.78,200.0,140.5234,140.5234,140.1253,140.1253,200.0
2025-04-08 11:15:00,140.94,140.94,140.54,140.62,889.0,140.2846,140.2846,139.8864,139.966,889.0
2025-04-08 11:20:00,140.97,140.97,140.29,140.33,600.0,140.3144,140.3144,139.6376,139.6774,600.0
2025-04-08 11:25:00,140.3,140.4,139.83,139.83,1521.0,139.6475,139.7471,139.1797,139.1797,1521.0
2025-04-08 11:30:00,140.23,140.23,140.23,140.23,100.0,139.5779,139.5779,139.5779,139.5779,100.0
2025-04-08 11:35:00,140.72,140.72,140.72,140.72,100.0,140.0656,140.0656,140.0656,140.0656,100.0
2025-04-08 11:40:00,140.72,140.72,140.72,140.72,0.0,140.0656,140.0656,140.0656,140.0656,0.0
2025-04-08 11:45:00,140.42,140.42,140.42,140.42,100.0,139.767,139.767,139.767,139.767,100.0
2025-04-08 11:50:00,140.42,140.42,140.42,140.42,0.0,139.767,139.767,139.767,139.767,0.0
2025-04-08 11:55:00,140.99,140.99,140.99,140.99,100.0,140.3343,140.3343,140.3343,140.3343,100.0
2025-04-08 12:00:00,141.03,141.22,141.03,141.22,1100.0,140.3741,140.5633,140.3741,140.5633,1100.0
2025-04-08 12:05:00,141.02,141.02,140.78,140.78,200.0,140.3642,140.3642,140.1253,140.1253,200.0
2025-04-08 12:10:00,140.78,140.78,140.78,140.78,0.0,140.1253,140.1253,140.1253,140.1253,0.0
2025-04-08 12:15:00,140.3,140.3,140.3,140.3,100.0,139.6475,139.6475,139.6475,139.6475,100.0
2025-04-08 12:20:00,140.32,140.32,140.32,140.32,100.0,139.6674,139.6674,139.6674,139.6674,100.0
2025-04-08 12:25:00,140.32,140.32,140.32,140.32,0.0,139.6674,139.6674,139.6674,139.6674,0.0
2025-04-08 12:30:00,140.36,140.36,139.68,139.68,630.0,139.7073,139.7073,139.0304,139.0304,630.0
2025-04-08 12:35:00,140.09,140.09,139.68,139.68,600.0,139.4385,139.4385,139.0304,139.0304,600.0
2025-04-08 12:40:00,139.42,139.42,139.35,139.35,200.0,138.7716,138.7716,138.702,138.702,200.0
2025-04-08 12:45:00,139.57,139.6,139.39,139.6,400.0,138.9209,138.9508,138.7418,138.9508,400.0
2025-04-08 12:50:00,139.63,139.63,139.63,139.63,100.0,138.9806,138.9806,138.9806,138.9806,100.0
2025-04-08 12:55:00,139.3,139.3,139.3,139.3,100.0,138.6522,138.6522,138.6522,138.6522,100.0
2025-04-08 13:00:00,138.95,138.95,138.83,138.91,400.0,138.3038,138.3038,138.1844,138.264,400.0
2025-04-08 13:05:00,138.95,138.98,138.74,138.74,600.0,138.3038,138.3337,138.0948,138.0948,600.0
2025-04-08 13:10:00,138.88,138.88,138.68,138.68,600.0,138.2341,138.2341,138.0351,138.0351,600.0
2025-04-08 13:15:00,138.78,138.9,138.77,138.9,300.0,138.1346,138.254,138.1246,138.254,300.0
2025-04-08 13:20:00,138.9,138.9,138.9,138.9,0.0,138.254,138.254,138.254,138.254,0.0
2025-04-08 13:25:00,138.24,138.24,138.05,138.05,200.0,137.5971,137.5971,137.408,137.408,200.0
2025-04-08 13:30:00,137.93,137.93,137.93,137.93,100.0,137.2886,137.2886,137.2886,137.2886,100.0
2025-04-08 13:35:00,137.88,138.11,137.83,138.11,400.0,137.2388,137.4677,137.189,137.4677,400.0
2025-04-08 13:40:00,138.28,138.67,138.28,138.67,400.0,137.6369,138.0251,137.6369,138.0251,400.0
2025-04-08 13:45:00,138.46,138.63,138.46,138.52,500.0,137.8161,137.9853,137.8161,137.8758,500.0
2025-04-08 13:50:00,138.55,138.55,138.53,138.53,200.0,137.9057,137.9057,137.8858,137.8858,200.0
2025-04-08 13:55:00,138.77,139.23,138.77,139.23,600.0,138.1246,138.5825,138.1246,138.5825,600.0
2025-04-08 14:00:00,139.31,139.31,138.74,139.15,2832.0,138.6621,138.6621,138.0948,138.5029,2832.0
2025-04-08 14:05:00,139.11,139.11,138.72,138.74,712.0,138.4631,138.4631,138.0749,138.0948,712.0
2025-04-08 14:10:00,138.52,138.57,138.52,138.57,200.0,137.8758,137.9256,137.8758,137.9256,200.0
2025-04-08 14:15:00,138.57,138.57,138.57,138.57,0.0,137.9256,137.9256,137.9256,137.9256,0.0
2025-04-08 14:20:00,138.63,138.63,138.63,138.63,100.0,137.9853,137.9853,137.9853,137.9853,100.0
2025-04-08 14:25:00,138.15,138.15,138.15,138.15,100.0,137.5075,137.5075,137.5075,137.5075,100.0
2025-04-08 14:30:00,139.24,139.24,138.51,138.51,915.0,138.5925,138.5925,137.8659,137.8659,915.0
2025-04-08 14:35:00,138.5,138.5,138.49,138.49,200.0,137.8559,137.8559,137.8459,137.8459,200.0
2025-04-08 14:40:00,138.22,138.22,138.14,138.14,213.0,137.5772,137.5772,137.4976,137.4976,213.0
2025-04-08 14:45:00,138.1,138.1,138.1,138.1,100.0,137.4578,137.4578,137.4578,137.4578,100.0
2025-04-08 14:50:00,138.1,138.1,138.1,138.1,0.0,137.4578,137.4578,137.4578,137.4578,0.0
2025-04-08 14:55:00,138.1,138.1,138.1,138.1,0.0,137.4578,137.4578,137.4578,137.4578,0.0
2025-04-08 15:00:00,138.1,138.1,138.1,138.1,0.0,137.4578,137.4578,137.4578,137.4578,0.0
2025-04-08 15:05:00,138.57,138.57,137.89,137.89,1300.0,137.9256,137.9256,137.2487,137.2487,1300.0
2025-04-08 15:10:00,137.89,137.89,137.89,137.89,0.0,137.2487,137.2487,137.2487,137.2487,0.0
2025-04-08 15:15:00,137.49,137.49,137.28,137.31,900.0,136.8506,136.8506,136.6416,136.6714,900.0
2025-04-08 15:20:00,137.41,137.45,137.35,137.35,900.0,136.771,136.8108,136.7113,136.7113,900.0
2025-04-08 15:25:00,137.75,137.84,137.51,137.73,1100.0,137.1094,137.199,136.8705,137.0895,1100.0
2025-04-08 15:30:00,137.4,137.49,137.25,137.25,1204.0,136.761,136.8506,136.6117,136.6117,1204.0
2025-04-08 15:35:00,136.95,137.0,135.98,136.05,3998.0,136.3131,136.3629,135.3476,135.4173,3998.0
2025-04-08 15:40:00,135.98,136.32,135.68,135.68,2577.0,135.3476,135.686,135.049,135.049,2577.0
2025-04-08 15:45:00,135.76,136.0,135.37,135.37,2975.0,135.1286,135.3675,134.7405,134.7405,2975.0
2025-04-08 15:50:00,135.42,136.25,135.3,136.25,927.0,134.7902,135.6164,134.6708,135.6164,927.0
2025-04-08 15:55:00,136.43,136.74,136.35,136.57,13342.0,135.7955,136.1041,135.7159,135.9349,13342.0
2025-04-09 09:30:00,134.1,134.1,130.47,130.47,3068.0,133.4764,133.4764,129.8632,129.8632,3068.0
2025-04-09 09:35:00,130.75,133.67,130.75,133.67,4007.0,130.1419,133.0484,130.1419,133.0484,4007.0
2025-04-09 09:40:00,133.67,134.21,133.12,133.19,3675.0,133.0484,133.5859,132.5009,132.5706,3675.0
2025-04-09 09:45:00,133.21,133.74,132.99,133.3,4049.0,132.5905,133.118,132.3715,132.6801,4049.0
2025-04-09 09:50:00,133.62,134.07,133.5,133.88,1524.0,132.9986,133.4465,132.8792,133.2574,1524.0
2025-04-09 09:55:00,133.8,134.6,133.8,134.6,1900.0,133.1778,133.974,133.1778,133.974,1900.0
2025-04-09 10:00:00,134.93,134.98,134.67,134.98,1100.0,134.3025,134.3523,134.0437,134.3523,1100.0
2025-04-09 10:05:00,135.25,135.35,134.68,134.68,500.0,134.621,134.7206,134.0537,134.0537,500.0
2025-04-09 10:10:00,134.32,134.32,134.31,134.31,216.0,133.6953,133.6953,133.6854,133.6854,216.0
2025-04-09 10:15:00,134.39,134.43,134.14,134.14,700.0,133.765,133.8048,133.5162,133.5162,700.0
2025-04-09 10:20:00,133.88,134.22,133.52,134.22,600.0,133.2574,133.5958,132.8991,133.5958,600.0
2025-04-09 10:25:00,134.17,134.31,134.07,134.31,400.0,133.546,133.6854,133.4465,133.6854,400.0
2025-04-09 10:30:00,134.66,134.66,134.66,134.66,100.0,134.0338,134.0338,134.0338,134.0338,100.0
2025-04-09 10:35:00,134.33,134.52,134.09,134.52,400.0,133.7053,133.8944,133.4664,133.8944,400.0
2025-04-09 10:40:00,133.72,133.86,133.68,133.68,300.0,133.0981,133.2375,133.0583,133.0583,300.0
2025-04-09 10:45:00,133.76,134.04,133.7,134.04,300.0,133.1379,133.4166,133.0782,133.4166,300.0
2025-04-09 10:50:00,133.4,133.4,132.98,133.16,1100.0,132.7796,132.7796,132.3616,132.5407,1100.0
2025-04-09 10:55:00,133.18,133.33,132.71,132.71,302.0,132.5606,132.7099,132.0928,132.0928,302.0
2025-04-09 11:00:00,133.16,133.25,132.87,133.25,800.0,132.5407,132.6303,132.2521,132.6303,800.0
2025-04-09 11:05:00,133.37,133.6,133.37,133.6,1313.0,132.7498,132.9787,132.7498,132.9787,1313.0
2025-04-09 11:10:00,133.3,133.3,133.24,133.26,750.0,132.6801,132.6801,132.6204,132.6403,750.0
2025-04-09 11:15:00,133.83,134.24,133.82,134.24,327.0,133.2076,133.6157,133.1977,133.6157,327.0
2025-04-09 11:20:00,134.53,134.53,134.53,134.53,101.0,133.9044,133.9044,133.9044,133.9044,101.0
2025-04-09 11:25:00,134.36,134.36,134.33,134.33,200.0,133.7352,133.7352,133.7053,133.7053,200.0
2025-04-09 11:30:00,134.22,134.22,134.22,134.22,100.0,133.5958,133.5958,133.5958,133.5958,100.0
2025-04-09 11:35:00,134.17,134.43,134.17,134.43,300.0,133.546,133.8048,133.546,133.8048,300.0
2025-04-09 11:40:00,134.43,134.43,134.43,134.43,0.0,133.8048,133.8048,133.8048,133.8048,0.0
2025-04-09 11:45:00,133.91,134.46,133.79,134.45,1200.0,133.2872,133.8347,133.1678,133.8247,1200.0
2025-04-09 11:50:00,134.23,134.23,134.1,134.1,425.0,133.6058,133.6058,133.4764,133.4764,425.0
2025-04-09 11:55:00,134.0,134.0,134.0,134.0,100.0,133.3768,133.3768,133.3768,133.3768,100.0
2025-04-09 12:00:00,133.89,133.94,133.6,133.94,300.0,133.2673,133.3171,132.9787,133.3171,300.0
2025-04-09 12:05:00,134.33,134.33,134.33,134.33,100.0,133.7053,133.7053,133.7053,133.7053,100.0
2025-04-09 12:10:00,134.37,135.15,134.37,135.15,400.0,133.7451,134.5215,133.7451,134.5215,400.0
2025-04-09 12:15:00,134.76,134.76,134.76,134.76,237.0,134.1333,134.1333,134.1333,134.1333,237.0
2025-04-09 12:20:00,134.77,134.79,134.77,134.79,300.0,134.1432,134.1632,134.1432,134.1632,300.0
2025-04-09 12:25:00,134.88,134.88,134.88,134.88,100.0,134.2527,134.2527,134.2527,134.2527,100.0
2025-04-09 12:30:00,134.89,135.21,134.89,135.21,300.0,134.2627,134.5812,134.2627,134.5812,300.0
2025-04-09 12:35:00,134.84,134.84,134.71,134.71,200.0,134.2129,134.2129,134.0835,134.0835,200.0
2025-04-09 12:40:00,134.64,134.64,134.58,134.58,300.0,134.0139,134.0139,133.9541,133.9541,300.0
2025-04-09 12:45:00,134.62,134.76,134.62,134.76,200.0,133.9939,134.1333,133.9939,134.1333,200.0
2025-04-09 12:50:00,135.11,135.11,135.11,135.11,100.0,134.4817,134.4817,134.4817,134.4817,100.0
2025-04-09 12:55:00,135.07,135.28,135.07,135.1,700.0,134.4419,134.6509,134.4419,134.4717,700.0
2025-04-09 13:00:00,135.74,136.06,135.68,135.68,760.0,135.1087,135.4273,135.049,135.049,760.0
2025-04-09 13:05:00,135.14,135.14,135.14,135.14,100.0,134.5115,134.5115,134.5115,134.5115,100.0
2025-04-09 13:10:00,135.14,135.14,135.14,135.14,0.0,134.5115,134.5115,134.5115,134.5115,0.0
2025-04-09 13:15:00,134.94,137.43,134.13,137.43,1284.0,134.3125,136.7909,133.5062,136.7909,1284.0
2025-04-09 13:20:00,136.66,140.36,136.57,140.36,4224.0,136.0245,139.7073,135.9349,139.7073,4224.0
2025-04-09 13:25:00,140.7,141.42,139.15,139.15,2126.0,140.0457,140.7623,138.5029,138.5029,2126.0
2025-04-09 13:30:00,138.83,140.69,138.83,140.69,2244.0,138.1844,140.0357,138.1844,140.0357,2244.0
2025-04-09 13:35:00,140.55,141.29,139.7,139.7,1877.0,139.8964,140.6329,139.0503,139.0503,1877.0
2025-04-09 13:40:00,139.52,140.31,139.52,139.65,824.0,138.8712,139.6575,138.8712,139.0006,824.0
2025-04-09 13:45:00,139.67,141.28,139.67,140.88,925.0,139.0205,140.623,139.0205,140.2248,925.0
2025-04-09 13:50:00,140.66,140.81,140.07,140.07,704.0,140.0059,140.1552,139.4186,139.4186,704.0
2025-04-09 13:55:00,140.25,141.22,140.25,141.11,600.0,139.5978,140.5633,139.5978,140.4538,600.0
2025-04-09 14:00:00,141.38,141.44,141.25,141.25,850.0,140.7225,140.7822,140.5931,140.5931,850.0
2025-04-09 14:05:00,140.6,140.6,140.6,140.6,100.0,139.9461,139.9461,139.9461,139.9461,100.0
2025-04-09 14:10:00,140.6,140.6,140.6,140.6,0.0,139.9461,139.9461,139.9461,139.9461,0.0
2025-04-09 14:15:00,140.19,140.46,140.07,140.46,400.0,139.538,139.8068,139.4186,139.8068,400.0
2025-04-09 14:20:00,139.96,139.96,139.87,139.91,300.0,139.3091,139.3091,139.2195,139.2593,300.0
2025-04-09 14:25:00,139.91,139.91,139.91,139.91,0.0,139.2593,139.2593,139.2593,139.2593,0.0
2025-04-09 14:30:00,140.24,140.24,140.24,140.24,100.0,139.5878,139.5878,139.5878,139.5878,100.0
2025-04-09 14:35:00,138.76,139.37,138.76,139.32,900.0,138.1147,138.7219,138.1147,138.6721,900.0
2025-04-09 14:40:00,138.84,138.84,138.5,138.5,400.0,138.1943,138.1943,137.8559,137.8559,400.0
2025-04-09 14:45:00,138.61,139.04,138.53,138.91,1200.0,137.9654,138.3934,137.8858,138.264,1200.0
2025-04-09 14:50:00,139.22,139.41,138.93,138.93,1000.0,138.5726,138.7617,138.2839,138.2839,1000.0
2025-04-09 14:55:00,138.9,139.17,138.89,138.89,700.0,138.254,138.5228,138.2441,138.2441,700.0
2025-04-09 15:00:00,139.23,140.15,139.23,140.11,700.0,138.5825,139.4982,138.5825,139.4584,700.0
2025-04-09 15:05:00,140.59,140.87,140.53,140.81,1105.0,139.9362,140.2149,139.8765,140.1552,1105.0
2025-04-09 15:10:00,140.97,141.15,140.74,140.74,500.0,140.3144,140.4936,140.0855,140.0855,500.0
2025-04-09 15:15:00,141.0,141.0,141.0,141.0,300.0,140.3443,140.3443,140.3443,140.3443,300.0
2025-04-09 15:20:00,140.89,141.14,140.83,140.92,900.0,140.2348,140.4836,140.1751,140.2646,900.0
2025-04-09 15:25:00,141.48,141.75,141.41,141.45,400.0,140.822,141.0908,140.7524,140.7922,400.0
2025-04-09 15:30:00,142.0,142.0,141.29,141.33,1300.0,141.3396,141.3396,140.6329,140.6727,1300.0
2025-04-09 15:35:00,141.45,141.59,141.2,141.49,800.0,140.7922,140.9315,140.5433,140.832,800.0
2025-04-09 15:40:00,141.29,141.34,141.29,141.34,200.0,140.6329,140.6827,140.6329,140.6827,200.0
2025-04-09 15:45:00,141.55,141.55,141.17,141.26,1655.0,140.8917,140.8917,140.5135,140.6031,1655.0
2025-04-09 15:50:00,141.86,142.09,141.65,141.65,1200.0,141.2003,141.4292,140.9913,140.9913,1200.0
2025-04-09 15:55:00,141.61,141.64,141.17,141.39,10451.0,140.9514,140.9813,140.5135,140.7325,10451.0
2025-04-10 09:30:00,141.5,141.5,141.5,141.5,0.0,140.842,140.842,140.842,140.842,0.0
2025-04-10 09:35:00,141.84,141.84,141.84,141.84,200.0,141.1804,141.1804,141.1804,141.1804,200.0
2025-04-10 09:40:00,142.41,142.56,141.79,142.56,500.0,141.7477,141.897,141.1306,141.897,500.0
2025-04-10 09:45:00,143.33,143.68,143.33,143.68,400.0,142.6634,143.0118,142.6634,143.0118,400.0
2025-04-10 09:50:00,143.65,143.68,143.04,143.04,800.0,142.982,143.0118,142.3748,142.3748,800.0
2025-04-10 09:55:00,142.91,142.91,142.85,142.85,200.0,142.2454,142.2454,142.1857,142.1857,200.0
2025-04-10 10:00:00,142.79,142.79,142.58,142.59,300.0,142.126,142.126,141.9169,141.9269,300.0
2025-04-10 10:05:00,142.92,142.92,142.92,142.92,100.0,142.2553,142.2553,142.2553,142.2553,100.0
2025-04-10 10:10:00,142.73,142.86,142.68,142.76,400.0,142.0662,142.1956,142.0165,142.0961,400.0
2025-04-10 10:15:00,142.84,142.94,142.78,142.78,400.0,142.1757,142.2753,142.116,142.116,400.0
2025-04-10 10:20:00,142.3,142.62,142.3,142.62,300.0,141.6382,141.9567,141.6382,141.9567,300.0
2025-04-10 10:25:00,142.41,142.41,142.04,142.04,200.0,141.7477,141.7477,141.3794,141.3794,200.0
2025-04-10 10:30:00,141.53,141.76,141.37,141.66,944.0,140.8718,141.1007,140.7126,141.0012,944.0
2025-04-10 10:35:00,141.68,141.72,141.63,141.72,519.0,141.0211,141.0609,140.9713,141.0609,519.0
2025-04-10 10:40:00,141.89,141.89,141.76,141.76,300.0,141.2301,141.2301,141.1007,141.1007,300.0
2025-04-10 10:45:00,141.92,141.92,141.92,141.92,100.0,141.26,141.26,141.26,141.26,100.0
2025-04-10 10:50:00,141.7,141.7,141.42,141.42,400.0,141.041,141.041,140.7623,140.7623,400.0
2025-04-10 10:55:00,141.69,141.69,141.34,141.34,900.0,141.0311,141.0311,140.6827,140.6827,900.0
2025-04-10 11:00:00,141.58,141.74,141.32,141.32,1500.0,140.9216,141.0808,140.6628,140.6628,1500.0
2025-04-10 11:05:00,141.13,141.42,141.13,141.42,200.0,140.4737,140.7623,140.4737,140.7623,200.0
2025-04-10 11:10:00,141.32,141.32,141.32,141.32,100.0,140.6628,140.6628,140.6628,140.6628,100.0
2025-04-10 11:15:00,141.63,141.63,141.51,141.51,200.0,140.9713,140.9713,140.8519,140.8519,200.0
2025-04-10 11:20:00,141.41,141.41,141.07,141.16,500.0,140.7524,140.7524,140.414,140.5035,500.0
2025-04-10 11:25:00,141.22,141.59,141.22,141.59,600.0,140.5633,140.9315,140.5633,140.9315,600.0
2025-04-10 11:30:00,140.97,141.11,140.93,140.93,500.0,140.3144,140.4538,140.2746,140.2746,500.0
2025-04-10 11:35:00,140.9,140.93,140.9,140.93,600.0,140.2447,140.2746,140.2447,140.2746,600.0
2025-04-10 11:40:00,140.48,140.48,140.48,140.48,100.0,139.8267,139.8267,139.8267,139.8267,100.0
2025-04-10 11:45:00,140.33,140.54,140.33,140.52,400.0,139.6774,139.8864,139.6774,139.8665,400.0
2025-04-10 11:50:00,140.48,140.48,140.48,140.48,100.0,139.8267,139.8267,139.8267,139.8267,100.0
2025-04-10 11:55:00,140.45,140.5,139.72,139.72,500.0,139.7968,139.8466,139.0702,139.0702,500.0
2025-04-10 12:00:00,139.73,139.73,139.73,139.73,100.0,139.0802,139.0802,139.0802,139.0802,100.0
2025-04-10 12:05:00,139.62,140.05,139.57,140.05,826.0,138.9707,139.3987,138.9209,139.3987,826.0
2025-04-10 12:10:00,139.75,139.75,139.53,139.53,450.0,139.1001,139.1001,138.8811,138.8811,450.0
2025-04-10 12:15:00,139.65,139.65,139.18,139.18,300.0,139.0006,139.0006,138.5327,138.5327,300.0
2025-04-10 12:20:00,138.91,138.91,138.2,138.63,600.0,138.264,138.264,137.5573,137.9853,600.0
2025-04-10 12:25:00,138.71,138.74,138.25,138.7,900.0,138.0649,138.0948,137.6071,138.055,900.0
2025-04-10 12:30:00,139.16,139.46,139.16,139.46,400.0,138.5128,138.8114,138.5128,138.8114,400.0
2025-04-10 12:35:00,140.3,140.3,140.19,140.22,400.0,139.6475,139.6475,139.538,139.5679,400.0
2025-04-10 12:40:00,139.56,139.78,139.56,139.78,500.0,138.911,139.13,138.911,139.13,500.0
2025-04-10 12:45:00,139.49,140.29,139.49,140.29,400.0,138.8413,139.6376,138.8413,139.6376,400.0
2025-04-10 12:50:00,140.3,140.31,139.96,140.09,500.0,139.6475,139.6575,139.3091,139.4385,500.0
2025-04-10 12:55:00,140.06,140.33,140.06,140.18,400.0,139.4086,139.6774,139.4086,139.5281,400.0
2025-04-10 13:00:00,140.16,141.2,140.16,141.2,1310.0,139.5082,140.5433,139.5082,140.5433,1310.0
2025-04-10 13:05:00,140.62,140.62,139.74,139.74,1000.0,139.966,139.966,139.0901,139.0901,1000.0
2025-04-10 13:10:00,139.82,139.82,139.09,139.27,619.0,139.1698,139.1698,138.4432,138.6223,619.0
2025-04-10 13:15:00,139.19,139.48,139.19,139.48,312.0,138.5427,138.8313,138.5427,138.8313,312.0
2025-04-10 13:20:00,139.39,139.44,139.39,139.43,1219.0,138.7418,138.7915,138.7418,138.7816,1219.0
2025-04-10 13:25:00,140.51,140.55,140.51,140.55,300.0,139.8566,139.8964,139.8566,139.8964,300.0
2025-04-10 13:30:00,140.4,140.59,140.38,140.59,508.0,139.7471,139.9362,139.7272,139.9362,508.0
2025-04-10 13:35:00,140.44,140.92,140.44,140.54,1910.0,139.7869,140.2646,139.7869,139.8864,1910.0
2025-04-10 13:40:00,140.71,141.78,140.71,141.78,752.0,140.0556,141.1206,140.0556,141.1206,752.0
2025-04-10 13:45:00,141.76,141.87,141.76,141.84,622.0,141.1007,141.2102,141.1007,141.1804,622.0
2025-04-10 13:50:00,141.73,141.78,141.14,141.29,700.0,141.0709,141.1206,140.4836,140.6329,700.0
2025-04-10 13:55:00,141.73,141.88,141.73,141.76,500.0,141.0709,141.2202,141.0709,141.1007,500.0
2025-04-10 14:00:00,141.64,142.21,141.64,142.21,1010.0,140.9813,141.5486,140.9813,141.5486,1010.0
2025-04-10 14:05:00,142.33,142.33,141.33,141.33,525.0,141.6681,141.6681,140.6727,140.6727,525.0
2025-04-10 14:10:00,141.11,141.24,141.11,141.24,200.0,140.4538,140.5832,140.4538,140.5832,200.0
2025-04-10 14:15:00,141.08,141.7,141.08,141.7,700.0,140.4239,141.041,140.4239,141.041,700.0
2025-04-10 14:20:00,142.25,142.48,142.25,142.44,600.0,141.5885,141.8174,141.5885,141.7776,600.0
2025-04-10 14:25:00,142.46,142.97,142.46,142.97,1011.0,141.7975,142.3051,141.7975,142.3051,1011.0
2025-04-10 14:30:00,142.99,143.22,142.99,143.06,908.0,142.325,142.554,142.325,142.3947,908.0
2025-04-10 14:35:00,142.55,142.7,142.44,142.47,800.0,141.8871,142.0364,141.7776,141.8074,800.0
2025-04-10 14:40:00,142.65,143.08,142.65,142.97,821.0,141.9866,142.4146,141.9866,142.3051,821.0
2025-04-10 14:45:00,143.05,143.05,142.45,142.45,1500.0,142.3847,142.3847,141.7875,141.7875,1500.0
2025-04-10 14:50:00,142.65,142.75,142.38,142.5,900.0,141.9866,142.0861,141.7179,141.8373,900.0
2025-04-10 14:55:00,142.07,142.49,142.07,142.28,900.0,141.4093,141.8273,141.4093,141.6183,900.0
2025-04-10 15:00:00,142.0,142.78,142.0,142.78,1650.0,141.3396,142.116,141.3396,142.116,1650.0
2025-04-10 15:05:00,142.63,142.74,141.88,141.88,700.0,141.9667,142.0762,141.2202,141.2202,700.0
2025-04-10 15:10:00,141.7,141.98,141.7,141.97,900.0,141.041,141.3197,141.041,141.3098,900.0
2025-04-10 15:15:00,141.99,142.38,141.84,142.38,300.0,141.3297,141.7179,141.1804,141.7179,300.0
2025-04-10 15:20:00,142.45,142.67,141.92,142.07,2499.0,141.7875,142.0065,141.26,141.4093,2499.0
2025-04-10 15:25:00,142.01,142.09,141.5,141.5,819.0,141.3496,141.4292,140.842,140.842,819.0
2025-04-10 15:30:00,141.76,141.84,141.62,141.62,300.0,141.1007,141.1804,140.9614,140.9614,300.0
2025-04-10 15:35:00,141.44,141.55,141.16,141.17,1999.0,140.7822,140.8917,140.5035,140.5135,1999.0
2025-04-10 15:40:00,141.44,141.49,140.61,140.64,1950.0,140.7822,140.832,139.9561,139.986,1950.0
2025-04-10 15:45:00,140.75,141.09,140.65,140.91,1965.0,140.0954,140.4339,139.9959,140.2547,1965.0
2025-04-10 15:50:00,140.93,141.76,140.93,141.55,4556.0,140.2746,141.1007,140.2746,140.8917,4556.0
2025-04-10 15:55:00,141.5,142.01,141.11,141.8,9413.0,140.842,141.3496,140.4538,141.1406,9413.0
2025-04-11 09:45:00,141.09,141.09,141.08,141.08,200.0,140.4339,140.4339,140.4239,140.4239,200.0
2025-04-11 09:50:00,141.14,141.3,141.02,141.3,440.0,140.4836,140.6429,140.3642,140.6429,440.0
2025-04-11 09:55:00,141.53,141.53,141.53,141.53,100.0,140.8718,140.8718,140.8718,140.8718,100.0
2025-04-11 10:00:00,141.28,141.33,140.64,141.33,690.0,140.623,140.6727,139.986,140.6727,690.0
2025-04-11 10:05:00,141.33,141.33,141.33,141.33,0.0,140.6727,140.6727,140.6727,140.6727,0.0
2025-04-11 10:10:00,141.35,141.52,141.35,141.52,300.0,140.6926,140.8619,140.6926,140.8619,300.0
2025-04-11 10:15:00,141.24,141.4,140.69,140.69,300.0,140.5832,140.7424,140.0357,140.0357,300.0
2025-04-11 10:20:00,140.69,140.69,140.69,140.69,0.0,140.0357,140.0357,140.0357,140.0357,0.0
2025-04-11 10:25:00,140.69,140.69,140.69,140.69,0.0,140.0357,140.0357,140.0357,140.0357,0.0
2025-04-11 10:30:00,140.33,140.33,140.33,140.33,150.0,139.6774,139.6774,139.6774,139.6774,150.0
2025-04-11 10:35:00,140.37,140.68,140.37,140.68,200.0,139.7172,140.0258,139.7172,140.0258,200.0
2025-04-11 10:40:00,140.68,140.68,140.68,140.68,0.0,140.0258,140.0258,140.0258,140.0258,0.0
2025-04-11 10:45:00,140.99,141.07,140.99,141.07,200.0,140.3343,140.414,140.3343,140.414,200.0
2025-04-11 10:50:00,140.46,140.46,140.46,140.46,100.0,139.8068,139.8068,139.8068,139.8068,100.0
2025-04-11 10:55:00,140.54,140.54,140.54,140.54,100.0,139.8864,139.8864,139.8864,139.8864,100.0
2025-04-11 11:00:00,140.93,141.31,140.57,140.57,879.0,140.2746,140.6528,139.9163,139.9163,879.0
2025-04-11 11:05:00,140.44,140.44,140.28,140.28,400.0,139.7869,139.7869,139.6276,139.6276,400.0
2025-04-11 11:10:00,140.47,140.47,140.34,140.34,300.0,139.8167,139.8167,139.6873,139.6873,300.0
2025-04-11 11:15:00,140.03,140.03,140.03,140.03,100.0,139.3788,139.3788,139.3788,139.3788,100.0
2025-04-11 11:20:00,140.03,140.03,140.03,140.03,0.0,139.3788,139.3788,139.3788,139.3788,0.0
2025-04-11 11:25:00,140.31,140.36,140.31,140.36,400.0,139.6575,139.7073,139.6575,139.7073,400.0
2025-04-11 11:30:00,140.36,140.36,140.36,140.36,0.0,139.7073,139.7073,139.7073,139.7073,0.0
2025-04-11 11:35:00,140.37,140.37,140.37,140.37,100.0,139.7172,139.7172,139.7172,139.7172,100.0
2025-04-11 11:40:00,140.88,140.88,140.88,140.88,100.0,140.2248,140.2248,140.2248,140.2248,100.0
2025-04-11 11:45:00,141.05,141.07,141.05,141.07,200.0,140.394,140.414,140.394,140.414,200.0
2025-04-11 11:50:00,141.07,141.07,141.07,141.07,0.0,140.414,140.414,140.414,140.414,0.0
2025-04-11 11:55:00,141.07,141.07,141.07,141.07,0.0,140.414,140.414,140.414,140.414,0.0
2025-04-11 12:00:00,141.0,141.0,140.92,140.92,200.0,140.3443,140.3443,140.2646,140.2646,200.0
2025-04-11 12:05:00,140.92,140.92,140.92,140.92,0.0,140.2646,140.2646,140.2646,140.2646,0.0
2025-04-11 12:10:00,140.92,140.92,140.92,140.92,0.0,140.2646,140.2646,140.2646,140.2646,0.0
2025-04-11 12:15:00,140.92,140.92,140.92,140.92,0.0,140.2646,140.2646,140.2646,140.2646,0.0
2025-04-11 12:20:00,140.92,140.92,140.92,140.92,0.0,140.2646,140.2646,140.2646,140.2646,0.0
2025-04-11 12:25:00,141.58,141.58,141.58,141.58,100.0,140.9216,140.9216,140.9216,140.9216,100.0
2025-04-11 12:30:00,141.58,141.58,141.58,141.58,0.0,140.9216,140.9216,140.9216,140.9216,0.0
2025-04-11 12:35:00,141.71,141.71,141.69,141.69,500.0,141.051,141.051,141.0311,141.0311,500.0
2025-04-11 12:40:00,141.69,141.69,141.69,141.69,0.0,141.0311,141.0311,141.0311,141.0311,0.0
2025-04-11 12:45:00,141.69,141.69,141.69,141.69,0.0,141.0311,141.0311,141.0311,141.0311,0.0
2025-04-11 12:50:00,141.69,141.69,141.69,141.69,0.0,141.0311,141.0311,141.0311,141.0311,0.0
2025-04-11 12:55:00,141.69,141.69,141.69,141.69,0.0,141.0311,141.0311,141.0311,141.0311,0.0
2025-04-11 13:00:00,141.69,141.69,141.69,141.69,0.0,141.0311,141.0311,141.0311,141.0311,0.0
2025-04-11 13:05:00,142.22,142.22,142.22,142.22,100.0,141.5586,141.5586,141.5586,141.5586,100.0
2025-04-11 13:10:00,142.22,142.22,142.22,142.22,0.0,141.5586,141.5586,141.5586,141.5586,0.0
2025-04-11 13:15:00,141.81,141.81,141.81,141.81,100.0,141.1505,141.1505,141.1505,141.1505,100.0
2025-04-11 13:20:00,141.99,141.99,141.99,141.99,100.0,141.3297,141.3297,141.3297,141.3297,100.0
2025-04-11 13:25:00,142.0,142.0,142.0,142.0,100.0,141.3396,141.3396,141.3396,141.3396,100.0
2025-04-11 13:30:00,141.84,141.84,141.84,141.84,200.0,141.1804,141.1804,141.1804,141.1804,200.0
2025-04-11 13:35:00,141.68,141.68,141.68,141.68,200.0,141.0211,141.0211,141.0211,141.0211,200.0
2025-04-11 13:40:00,142.86,143.11,142.86,143.11,200.0,142.1956,142.4445,142.1956,142.4445,200.0
2025-04-11 13:45:00,142.8,142.8,142.46,142.46,400.0,142.1359,142.1359,141.7975,141.7975,400.0
2025-04-11 13:50:00,142.25,142.25,142.25,142.25,100.0,141.5885,141.5885,141.5885,141.5885,100.0
2025-04-11 13:55:00,142.25,142.25,142.25,142.25,0.0,141.5885,141.5885,141.5885,141.5885,0.0
2025-04-11 14:00:00,142.25,142.25,142.25,142.25,0.0,141.5885,141.5885,141.5885,141.5885,0.0
2025-04-11 14:05:00,142.25,142.25,142.25,142.25,0.0,141.5885,141.5885,141.5885,141.5885,0.0
2025-04-11 14:10:00,142.06,142.06,142.06,142.06,100.0,141.3993,141.3993,141.3993,141.3993,100.0
2025-04-11 14:15:00,141.89,141.89,141.87,141.87,200.0,141.2301,141.2301,141.2102,141.2102,200.0
2025-04-11 14:20:00,142.08,142.08,142.08,142.08,100.0,141.4193,141.4193,141.4193,141.4193,100.0
2025-04-11 14:25:00,142.08,142.08,142.08,142.08,0.0,141.4193,141.4193,141.4193,141.4193,0.0
2025-04-11 14:30:00,142.08,142.08,142.08,142.08,0.0,141.4193,141.4193,141.4193,141.4193,0.0
2025-04-11 14:35:00,142.23,142.23,142.23,142.23,100.0,141.5686,141.5686,141.5686,141.5686,100.0
2025-04-11 14:40:00,142.23,142.23,142.23,142.23,0.0,141.5686,141.5686,141.5686,141.5686,0.0
2025-04-11 14:45:00,142.38,142.44,142.38,142.44,400.0,141.7179,141.7776,141.7179,141.7776,400.0
2025-04-11 14:50:00,142.38,142.38,142.34,142.37,400.0,141.7179,141.7179,141.678,141.7079,400.0
2025-04-11 14:55:00,142.42,142.42,142.42,142.42,200.0,141.7577,141.7577,141.7577,141.7577,200.0
2025-04-11 15:00:00,142.48,142.48,142.48,142.48,100.0,141.8174,141.8174,141.8174,141.8174,100.0
2025-04-11 15:05:00,142.72,142.72,142.51,142.51,1039.0,142.0563,142.0563,141.8473,141.8473,1039.0
2025-04-11 15:10:00,142.85,142.85,142.81,142.81,300.0,142.1857,142.1857,142.1459,142.1459,300.0
2025-04-11 15:15:00,142.78,142.83,142.74,142.83,700.0,142.116,142.1658,142.0762,142.1658,700.0
2025-04-11 15:20:00,142.67,142.78,142.58,142.58,300.0,142.0065,142.116,141.9169,141.9169,300.0
2025-04-11 15:25:00,142.66,142.68,142.53,142.68,500.0,141.9966,142.0165,141.8672,142.0165,500.0
2025-04-11 15:30:00,142.61,142.61,142.3,142.43,1800.0,141.9468,141.9468,141.6382,141.7676,1800.0
2025-04-11 15:35:00,142.37,142.49,142.34,142.49,1140.0,141.7079,141.8273,141.678,141.8273,1140.0
2025-04-11 15:40:00,142.59,142.59,142.34,142.46,1400.0,141.9269,141.9269,141.678,141.7975,1400.0
2025-04-11 15:45:00,142.48,142.58,142.36,142.43,1800.0,141.8174,141.9169,141.698,141.7676,1800.0
2025-04-11 15:50:00,142.54,142.93,142.54,142.74,3482.0,141.8771,142.2653,141.8771,142.0762,3482.0
2025-04-11 15:55:00,142.84,142.84,142.52,142.62,11182.0,142.1757,142.1757,141.8572,141.9567,11182.0
2025-04-14 09:30:00,143.34,144.29,143.28,144.29,400.0,142.6734,143.619,142.6137,143.619,400.0
2025-04-14 09:35:00,144.35,144.36,144.35,144.36,200.0,143.6787,143.6887,143.6787,143.6887,200.0
2025-04-14 09:40:00,144.01,144.15,143.96,144.15,600.0,143.3403,143.4796,143.2905,143.4796,600.0
2025-04-14 09:45:00,143.79,144.22,143.79,144.17,400.0,143.1213,143.5493,143.1213,143.4995,400.0
2025-04-14 09:50:00,144.37,144.43,144.37,144.43,200.0,143.6986,143.7583,143.6986,143.7583,200.0
2025-04-14 09:55:00,144.57,144.57,144.35,144.52,1163.0,143.8977,143.8977,143.6787,143.8479,1163.0
2025-04-14 10:00:00,144.52,145.15,144.47,145.15,638.0,143.8479,144.475,143.7981,144.475,638.0
2025-04-14 10:05:00,145.08,145.08,144.85,144.92,900.0,144.4053,144.4053,144.1764,144.246,900.0
2025-04-14 10:10:00,144.9,144.9,144.9,144.9,100.0,144.2261,144.2261,144.2261,144.2261,100.0
2025-04-14 10:15:00,144.57,144.57,144.52,144.52,200.0,143.8977,143.8977,143.8479,143.8479,200.0
2025-04-14 10:20:00,144.59,144.74,144.59,144.74,200.0,143.9176,144.0669,143.9176,144.0669,200.0
2025-04-14 10:25:00,144.56,144.56,144.41,144.41,700.0,143.8877,143.8877,143.7384,143.7384,700.0
2025-04-14 10:30:00,144.47,144.47,144.47,144.47,100.0,143.7981,143.7981,143.7981,143.7981,100.0
2025-04-14 10:35:00,144.34,144.34,144.22,144.22,200.0,143.6687,143.6687,143.5493,143.5493,200.0
2025-04-14 10:40:00,144.11,144.25,144.09,144.22,800.0,143.4398,143.5792,143.4199,143.5493,800.0
2025-04-14 10:45:00,144.31,144.31,144.21,144.21,200.0,143.6389,143.6389,143.5393,143.5393,200.0
2025-04-14 10:50:00,145.06,145.06,145.06,145.06,100.0,144.3854,144.3854,144.3854,144.3854,100.0
2025-04-14 10:55:00,144.99,144.99,144.88,144.89,1034.0,144.3157,144.3157,144.2062,144.2162,1034.0
2025-04-14 11:00:00,144.93,144.94,144.78,144.78,602.0,144.256,144.266,144.1067,144.1067,602.0
2025-04-14 11:05:00,144.71,144.87,144.61,144.81,900.0,144.037,144.1963,143.9375,144.1366,900.0
2025-04-14 11:10:00,144.8,144.97,144.78,144.78,1042.0,144.1266,144.2958,144.1067,144.1067,1042.0
2025-04-14 11:15:00,144.93,144.98,144.77,144.98,500.0,144.256,144.3058,144.0967,144.3058,500.0
2025-04-14 11:20:00,144.92,144.92,144.72,144.72,665.0,144.246,144.246,144.047,144.047,665.0
2025-04-14 11:25:00,144.72,144.72,144.39,144.39,500.0,144.047,144.047,143.7185,143.7185,500.0
2025-04-14 11:30:00,144.56,144.67,144.56,144.63,750.0,143.8877,143.9972,143.8877,143.9574,750.0
2025-04-14 11:35:00,144.87,144.89,144.62,144.62,500.0,144.1963,144.2162,143.9474,143.9474,500.0
2025-04-14 11:40:00,144.45,144.45,144.43,144.43,400.0,143.7782,143.7782,143.7583,143.7583,400.0
2025-04-14 11:45:00,144.37,144.43,144.25,144.25,1034.0,143.6986,143.7583,143.5792,143.5792,1034.0
2025-04-14 11:50:00,144.29,144.3,144.24,144.29,800.0,143.619,143.6289,143.5692,143.619,800.0
2025-04-14 11:55:00,144.33,144.33,144.23,144.23,700.0,143.6588,143.6588,143.5593,143.5593,700.0
2025-04-14 12:00:00,144.21,144.21,144.1,144.1,200.0,143.5393,143.5393,143.4299,143.4299,200.0
2025-04-14 12:05:00,144.22,144.22,144.0,144.0,700.0,143.5493,143.5493,143.3303,143.3303,700.0
2025-04-14 12:10:00,143.93,144.09,143.83,144.02,704.0,143.2607,143.4199,143.1611,143.3502,704.0
2025-04-14 12:15:00,144.09,144.35,144.09,144.35,1365.0,143.4199,143.6787,143.4199,143.6787,1365.0
2025-04-14 12:20:00,144.43,144.43,144.41,144.41,375.0,143.7583,143.7583,143.7384,143.7384,375.0
2025-04-14 12:25:00,144.31,144.31,144.11,144.28,500.0,143.6389,143.6389,143.4398,143.609,500.0
2025-04-14 12:30:00,144.57,144.57,144.56,144.57,349.0,143.8977,143.8977,143.8877,143.8977,349.0
2025-04-14 12:35:00,144.67,144.67,144.64,144.64,631.0,143.9972,143.9972,143.9673,143.9673,631.0
2025-04-14 12:40:00,144.75,144.88,144.74,144.88,866.0,144.0768,144.2062,144.0669,144.2062,866.0
2025-04-14 12:45:00,144.85,144.93,144.85,144.88,560.0,144.1764,144.256,144.1764,144.2062,560.0
2025-04-14 12:50:00,144.79,144.79,144.57,144.57,458.0,144.1167,144.1167,143.8977,143.8977,458.0
2025-04-14 12:55:00,144.61,144.61,144.4,144.4,200.0,143.9375,143.9375,143.7285,143.7285,200.0
2025-04-14 13:00:00,144.82,145.37,144.82,144.91,1050.0,144.1465,144.694,144.1465,144.2361,1050.0
2025-04-14 13:05:00,144.59,144.59,144.52,144.53,1271.0,143.9176,143.9176,143.8479,143.8579,1271.0
2025-04-14 13:10:00,144.68,144.73,144.64,144.72,527.0,144.0072,144.0569,143.9673,144.047,527.0
2025-04-14 13:15:00,144.65,144.65,144.65,144.65,100.0,143.9773,143.9773,143.9773,143.9773,100.0
2025-04-14 13:20:00,144.65,144.65,144.65,144.65,0.0,143.9773,143.9773,143.9773,143.9773,0.0
2025-04-14 13:25:00,144.79,144.99,144.79,144.84,850.0,144.1167,144.3157,144.1167,144.1664,850.0
2025-04-14 13:30:00,144.81,144.88,144.8,144.8,600.0,144.1366,144.2062,144.1266,144.1266,600.0
2025-04-14 13:35:00,144.98,145.04,144.96,144.96,584.0,144.3058,144.3655,144.2859,144.2859,584.0
2025-04-14 13:40:00,145.03,145.03,144.94,144.94,500.0,144.3555,144.3555,144.266,144.266,500.0
2025-04-14 13:45:00,144.85,144.89,144.85,144.89,340.0,144.1764,144.2162,144.1764,144.2162,340.0
2025-04-14 13:50:00,144.97,145.03,144.97,145.03,300.0,144.2958,144.3555,144.2958,144.3555,300.0
2025-04-14 13:55:00,145.05,145.06,145.01,145.01,300.0,144.3754,144.3854,144.3356,144.3356,300.0
2025-04-14 14:00:00,145.17,145.17,145.17,145.17,104.0,144.4949,144.4949,144.4949,144.4949,104.0
2025-04-14 14:05:00,145.15,145.15,145.08,145.08,434.0,144.475,144.475,144.4053,144.4053,434.0
2025-04-14 14:10:00,144.92,144.92,144.91,144.91,470.0,144.246,144.246,144.2361,144.2361,470.0
2025-04-14 14:15:00,144.86,144.97,144.86,144.87,300.0,144.1863,144.2958,144.1863,144.1963,300.0
2025-04-14 14:20:00,145.07,145.07,145.01,145.01,350.0,144.3953,144.3953,144.3356,144.3356,350.0
2025-04-14 14:25:00,145.06,145.07,145.06,145.07,555.0,144.3854,144.3953,144.3854,144.3953,555.0
2025-04-14 14:30:00,145.13,145.17,145.13,145.16,450.0,144.4551,144.4949,144.4551,144.4849,450.0
2025-04-14 14:35:00,145.13,145.13,145.12,145.12,200.0,144.4551,144.4551,144.4451,144.4451,200.0
2025-04-14 14:40:00,145.16,145.16,145.16,145.16,300.0,144.4849,144.4849,144.4849,144.4849,300.0
2025-04-14 14:45:00,145.16,145.42,145.13,145.42,609.0,144.4849,144.7437,144.4551,144.7437,609.0
2025-04-14 14:50:00,145.26,145.53,145.24,145.53,700.0,144.5845,144.8532,144.5646,144.8532,700.0
2025-04-14 14:55:00,145.53,145.53,145.34,145.49,800.0,144.8532,144.8532,144.6641,144.8134,800.0
2025-04-14 15:00:00,145.57,145.67,145.57,145.6,765.0,144.893,144.9926,144.893,144.9229,765.0
2025-04-14 15:05:00,145.72,146.16,145.68,146.16,2232.0,145.0423,145.4803,145.0025,145.4803,2232.0
2025-04-14 15:10:00,146.1,146.27,146.06,146.15,1405.0,145.4206,145.5898,145.3807,145.4703,1405.0
2025-04-14 15:15:00,146.11,146.49,146.11,146.2,1100.0,145.4305,145.8087,145.4305,145.5201,1100.0
2025-04-14 15:20:00,146.2,146.21,146.14,146.19,850.0,145.5201,145.53,145.4604,145.5101,850.0
2025-04-14 15:25:00,146.11,146.11,145.85,145.89,1100.0,145.4305,145.4305,145.1717,145.2115,1100.0
2025-04-14 15:30:00,145.85,145.9,145.78,145.8,800.0,145.1717,145.2215,145.102,145.122,800.0
2025-04-14 15:35:00,145.7,145.95,145.7,145.85,505.0,145.0224,145.2713,145.0224,145.1717,505.0
2025-04-14 15:40:00,146.15,146.33,146.05,146.09,1543.0,145.4703,145.6495,145.3708,145.4106,1543.0
2025-04-14 15:45:00,146.08,146.15,145.7,145.7,1398.0,145.4007,145.4703,145.0224,145.0224,1398.0
2025-04-14 15:50:00,145.53,145.68,145.45,145.51,2169.0,144.8532,145.0025,144.7736,144.8333,2169.0
2025-04-14 15:55:00,145.34,145.68,145.34,145.55,6771.0,144.6641,145.0025,144.6641,144.8731,6771.0
2025-04-15 09:30:00,146.24,146.24,146.24,146.24,100.0,145.5599,145.5599,145.5599,145.5599,100.0
2025-04-15 09:35:00,145.63,146.26,145.61,146.26,300.0,144.9527,145.5798,144.9328,145.5798,300.0
2025-04-15 09:40:00,145.57,145.83,145.56,145.83,400.0,144.893,145.1518,144.8831,145.1518,400.0
2025-04-15 09:45:00,145.83,145.83,145.83,145.83,0.0,145.1518,145.1518,145.1518,145.1518,0.0
2025-04-15 09:50:00,145.93,146.0,145.93,146.0,700.0,145.2514,145.321,145.2514,145.321,700.0
2025-04-15 09:55:00,146.07,146.07,146.07,146.07,100.0,145.3907,145.3907,145.3907,145.3907,100.0
2025-04-15 10:00:00,146.08,146.11,146.08,146.11,200.0,145.4007,145.4305,145.4007,145.4305,200.0
2025-04-15 10:05:00,146.38,146.38,146.06,146.06,300.0,145.6993,145.6993,145.3807,145.3807,300.0
2025-04-15 10:10:00,145.99,146.26,145.99,146.16,4451.0,145.3111,145.5798,145.3111,145.4803,4451.0
2025-04-15 10:15:00,146.2,146.2,146.06,146.06,300.0,145.5201,145.5201,145.3807,145.3807,300.0
2025-04-15 10:20:00,146.26,146.26,146.26,146.26,100.0,145.5798,145.5798,145.5798,145.5798,100.0
2025-04-15 10:25:00,146.53,146.53,146.53,146.53,200.0,145.8486,145.8486,145.8486,145.8486,200.0
2025-04-15 10:30:00,146.76,146.92,146.76,146.92,300.0,146.0775,146.2367,146.0775,146.2367,300.0
2025-04-15 10:35:00,146.99,146.99,146.99,146.99,100.0,146.3064,146.3064,146.3064,146.3064,100.0
2025-04-15 10:40:00,146.91,146.91,146.91,146.91,100.0,146.2268,146.2268,146.2268,146.2268,100.0
2025-04-15 10:45:00,147.23,147.23,147.23,147.23,100.0,146.5453,146.5453,146.5453,146.5453,100.0
2025-04-15 10:50:00,146.97,147.24,146.97,147.24,300.0,146.2865,146.5553,146.2865,146.5553,300.0
2025-04-15 10:55:00,147.14,147.14,147.1,147.11,300.0,146.4557,146.4557,146.4159,146.4259,300.0
2025-04-15 11:00:00,147.13,147.13,147.13,147.13,100.0,146.4458,146.4458,146.4458,146.4458,100.0
2025-04-15 11:05:00,147.13,147.13,147.13,147.13,0.0,146.4458,146.4458,146.4458,146.4458,0.0
2025-04-15 11:10:00,147.19,147.24,147.19,147.24,300.0,146.5055,146.5553,146.5055,146.5553,300.0
2025-04-15 11:15:00,147.52,147.52,147.52,147.52,100.0,146.834,146.834,146.834,146.834,100.0
2025-04-15 11:20:00,147.31,147.31,147.24,147.24,633.0,146.6249,146.6249,146.5553,146.5553,633.0
2025-04-15 11:25:00,147.25,147.25,147.25,147.25,100.0,146.5652,146.5652,146.5652,146.5652,100.0
2025-04-15 11:30:00,147.27,147.31,147.24,147.28,700.0,146.5851,146.6249,146.5553,146.5951,700.0
2025-04-15 11:35:00,147.47,147.47,147.47,147.47,100.0,146.7842,146.7842,146.7842,146.7842,100.0
2025-04-15 11:40:00,147.67,147.72,147.51,147.72,800.0,146.9833,147.033,146.824,147.033,800.0
2025-04-15 11:45:00,147.79,147.8,147.53,147.53,500.0,147.1027,147.1127,146.8439,146.8439,500.0
2025-04-15 11:50:00,147.39,147.39,147.17,147.17,754.0,146.7046,146.7046,146.4856,146.4856,754.0
2025-04-15 11:55:00,147.23,147.27,147.17,147.27,1100.0,146.5453,146.5851,146.4856,146.5851,1100.0
2025-04-15 12:00:00,147.3,147.3,147.29,147.29,289.0,146.615,146.615,146.605,146.605,289.0
2025-04-15 12:05:00,147.04,147.04,147.04,147.04,100.0,146.3562,146.3562,146.3562,146.3562,100.0
2025-04-15 12:10:00,146.85,146.85,146.85,146.85,200.0,146.1671,146.1671,146.1671,146.1671,200.0
2025-04-15 12:15:00,146.95,146.95,146.95,146.95,200.0,146.2666,146.2666,146.2666,146.2666,200.0
2025-04-15 12:20:00,146.88,146.88,146.88,146.88,100.0,146.1969,146.1969,146.1969,146.1969,100.0
2025-04-15 12:25:00,147.2,147.22,147.08,147.08,400.0,146.5154,146.5354,146.396,146.396,400.0
2025-04-15 12:30:00,147.2,147.2,147.08,147.08,200.0,146.5154,146.5154,146.396,146.396,200.0
2025-04-15 12:35:00,147.08,147.08,147.08,147.08,0.0,146.396,146.396,146.396,146.396,0.0
2025-04-15 12:40:00,146.91,146.91,146.91,146.91,200.0,146.2268,146.2268,146.2268,146.2268,200.0
2025-04-15 12:45:00,147.24,147.24,147.24,147.24,100.0,146.5553,146.5553,146.5553,146.5553,100.0
2025-04-15 12:50:00,146.95,146.95,146.95,146.95,300.0,146.2666,146.2666,146.2666,146.2666,300.0
2025-04-15 12:55:00,146.95,146.95,146.95,146.95,0.0,146.2666,146.2666,146.2666,146.2666,0.0
2025-04-15 13:00:00,146.99,146.99,146.99,146.99,100.0,146.3064,146.3064,146.3064,146.3064,100.0
2025-04-15 13:05:00,146.97,146.97,146.97,146.97,100.0,146.2865,146.2865,146.2865,146.2865,100.0
2025-04-15 13:10:00,147.11,147.11,147.11,147.11,100.0,146.4259,146.4259,146.4259,146.4259,100.0
2025-04-15 13:15:00,146.98,146.98,146.98,146.98,100.0,146.2965,146.2965,146.2965,146.2965,100.0
2025-04-15 13:20:00,146.98,146.98,146.98,146.98,0.0,146.2965,146.2965,146.2965,146.2965,0.0
2025-04-15 13:25:00,146.85,146.85,146.85,146.85,100.0,146.1671,146.1671,146.1671,146.1671,100.0
2025-04-15 13:30:00,146.89,146.97,146.89,146.97,200.0,146.2069,146.2865,146.2069,146.2865,200.0
2025-04-15 13:35:00,146.97,146.97,146.97,146.97,0.0,146.2865,146.2865,146.2865,146.2865,0.0
2025-04-15 13:40:00,147.12,147.12,147.0,147.05,400.0,146.4358,146.4358,146.3164,146.3661,400.0
2025-04-15 13:45:00,146.99,147.05,146.99,147.05,600.0,146.3064,146.3661,146.3064,146.3661,600.0
2025-04-15 13:50:00,146.85,146.85,146.71,146.71,390.0,146.1671,146.1671,146.0277,146.0277,390.0
2025-04-15 13:55:00,146.76,146.76,146.76,146.76,100.0,146.0775,146.0775,146.0775,146.0775,100.0
2025-04-15 14:00:00,146.76,146.76,146.76,146.76,0.0,146.0775,146.0775,146.0775,146.0775,0.0
2025-04-15 14:05:00,146.85,146.85,146.85,146.85,100.0,146.1671,146.1671,146.1671,146.1671,100.0
2025-04-15 14:10:00,146.71,146.71,146.65,146.65,285.0,146.0277,146.0277,145.968,145.968,285.0
2025-04-15 14:15:00,146.71,146.71,146.71,146.71,100.0,146.0277,146.0277,146.0277,146.0277,100.0
2025-04-15 14:20:00,146.68,146.68,146.68,146.68,400.0,145.9979,145.9979,145.9979,145.9979,400.0
2025-04-15 14:25:00,146.68,146.68,146.68,146.68,0.0,145.9979,145.9979,145.9979,145.9979,0.0
2025-04-15 14:30:00,146.68,146.68,146.68,146.68,0.0,145.9979,145.9979,145.9979,145.9979,0.0
2025-04-15 14:35:00,146.94,146.98,146.94,146.98,308.0,146.2567,146.2965,146.2567,146.2965,308.0
2025-04-15 14:40:00,147.01,147.03,147.0,147.03,300.0,146.3263,146.3462,146.3164,146.3462,300.0
2025-04-15 14:45:00,146.96,146.96,146.96,146.96,100.0,146.2766,146.2766,146.2766,146.2766,100.0
2025-04-15 14:50:00,146.96,146.96,146.96,146.96,0.0,146.2766,146.2766,146.2766,146.2766,0.0
2025-04-15 14:55:00,146.85,146.85,146.81,146.81,300.0,146.1671,146.1671,146.1273,146.1273,300.0
2025-04-15 15:00:00,146.81,146.81,146.81,146.81,0.0,146.1273,146.1273,146.1273,146.1273,0.0
2025-04-15 15:05:00,146.65,146.77,146.65,146.77,300.0,145.968,146.0874,145.968,146.0874,300.0
2025-04-15 15:10:00,146.78,147.03,146.78,146.97,694.0,146.0974,146.3462,146.0974,146.2865,694.0
2025-04-15 15:15:00,146.97,146.97,146.97,146.97,0.0,146.2865,146.2865,146.2865,146.2865,0.0
2025-04-15 15:20:00,147.13,147.19,147.1,147.19,300.0,146.4458,146.5055,146.4159,146.5055,300.0
2025-04-15 15:25:00,146.96,146.96,146.92,146.92,400.0,146.2766,146.2766,146.2367,146.2367,400.0
2025-04-15 15:30:00,147.1,147.1,147.03,147.05,600.0,146.4159,146.4159,146.3462,146.3661,600.0
2025-04-15 15:35:00,146.98,147.0,146.87,146.87,484.0,146.2965,146.3164,146.187,146.187,484.0
2025-04-15 15:40:00,146.95,146.99,146.94,146.94,500.0,146.2666,146.3064,146.2567,146.2567,500.0
2025-04-15 15:45:00,146.94,146.94,146.78,146.89,800.0,146.2567,146.2567,146.0974,146.2069,800.0
2025-04-15 15:50:00,146.93,147.03,146.64,146.76,1757.0,146.2467,146.3462,145.958,146.0775,1757.0
2025-04-15 15:55:00,146.5,146.65,146.5,146.53,4456.0,145.8187,145.968,145.8187,145.8486,4456.0
2025-04-16 09:30:00,147.29,147.29,146.75,146.75,377.0,146.605,146.605,146.0675,146.0675,377.0
2025-04-16 09:35:00,146.76,146.76,146.76,146.76,100.0,146.0775,146.0775,146.0775,146.0775,100.0
2025-04-16 09:40:00,146.76,146.76,146.76,146.76,0.0,146.0775,146.0775,146.0775,146.0775,0.0
2025-04-16 09:45:00,146.81,146.81,146.76,146.76,500.0,146.1273,146.1273,146.0775,146.0775,500.0
2025-04-16 09:50:00,146.76,146.76,146.76,146.76,0.0,146.0775,146.0775,146.0775,146.0775,0.0
2025-04-16 09:55:00,146.76,146.76,146.76,146.76,0.0,146.0775,146.0775,146.0775,146.0775,0.0
2025-04-16 10:00:00,147.52,147.52,147.38,147.38,200.0,146.834,146.834,146.6946,146.6946,200.0
2025-04-16 10:05:00,147.46,147.49,147.46,147.49,300.0,146.7742,146.8041,146.7742,146.8041,300.0
2025-04-16 10:10:00,147.34,147.34,147.19,147.19,500.0,146.6548,146.6548,146.5055,146.5055,500.0
2025-04-16 10:15:00,147.19,147.19,147.19,147.19,0.0,146.5055,146.5055,146.5055,146.5055,0.0
2025-04-16 10:20:00,146.91,146.97,146.91,146.93,300.0,146.2268,146.2865,146.2268,146.2467,300.0
2025-04-16 10:25:00,146.93,146.93,146.93,146.93,0.0,146.2467,146.2467,146.2467,146.2467,0.0
2025-04-16 10:30:00,146.93,146.93,146.93,146.93,0.0,146.2467,146.2467,146.2467,146.2467,0.0
2025-04-16 10:35:00,146.93,146.93,146.93,146.93,0.0,146.2467,146.2467,146.2467,146.2467,0.0
2025-04-16 10:40:00,147.11,147.18,147.05,147.18,342.0,146.4259,146.4955,146.3661,146.4955,342.0
2025-04-16 10:45:00,146.81,146.81,146.81,146.81,100.0,146.1273,146.1273,146.1273,146.1273,100.0
2025-04-16 10:50:00,146.81,146.81,146.81,146.81,0.0,146.1273,146.1273,146.1273,146.1273,0.0
2025-04-16 10:55:00,146.81,146.81,146.81,146.81,0.0,146.1273,146.1273,146.1273,146.1273,0.0
2025-04-16 11:00:00,147.18,147.18,147.12,147.12,320.0,146.4955,146.4955,146.4358,146.4358,320.0
2025-04-16 11:05:00,147.33,147.55,147.33,147.55,372.0,146.6448,146.8638,146.6448,146.8638,372.0
2025-04-16 11:10:00,147.55,147.55,147.55,147.55,0.0,146.8638,146.8638,146.8638,146.8638,0.0
2025-04-16 11:15:00,147.5,147.5,147.49,147.49,200.0,146.814,146.814,146.8041,146.8041,200.0
2025-04-16 11:20:00,147.62,147.62,147.62,147.62,100.0,146.9335,146.9335,146.9335,146.9335,100.0
2025-04-16 11:25:00,147.71,147.71,147.62,147.62,200.0,147.0231,147.0231,146.9335,146.9335,200.0
2025-04-16 11:30:00,147.62,147.62,147.62,147.62,0.0,146.9335,146.9335,146.9335,146.9335,0.0
2025-04-16 11:35:00,147.41,147.5,147.41,147.5,400.0,146.7245,146.814,146.7245,146.814,400.0
2025-04-16 11:40:00,147.5,147.5,147.5,147.5,0.0,146.814,146.814,146.814,146.814,0.0
2025-04-16 11:45:00,147.59,147.59,147.5,147.5,200.0,146.9036,146.9036,146.814,146.814,200.0
2025-04-16 11:50:00,147.55,147.55,147.55,147.55,100.0,146.8638,146.8638,146.8638,146.8638,100.0
2025-04-16 11:55:00,147.46,147.46,147.35,147.35,222.0,146.7742,146.7742,146.6647,146.6647,222.0
2025-04-16 12:00:00,147.11,147.19,147.1,147.19,500.0,146.4259,146.5055,146.4159,146.5055,500.0
2025-04-16 12:05:00,147.19,147.19,147.19,147.19,0.0,146.5055,146.5055,146.5055,146.5055,0.0
2025-04-16 12:10:00,146.87,146.87,146.87,146.87,100.0,146.187,146.187,146.187,146.187,100.0
2025-04-16 12:15:00,146.86,146.86,146.86,146.86,100.0,146.177,146.177,146.177,146.177,100.0
2025-04-16 12:20:00,146.75,146.75,146.75,146.75,100.0,146.0675,146.0675,146.0675,146.0675,100.0
2025-04-16 12:25:00,146.82,146.82,146.82,146.82,100.0,146.1372,146.1372,146.1372,146.1372,100.0
2025-04-16 12:30:00,146.89,146.89,146.89,146.89,150.0,146.2069,146.2069,146.2069,146.2069,150.0
2025-04-16 12:35:00,146.89,146.89,146.89,146.89,0.0,146.2069,146.2069,146.2069,146.2069,0.0
2025-04-16 12:40:00,146.89,146.89,146.89,146.89,0.0,146.2069,146.2069,146.2069,146.2069,0.0
2025-04-16 12:45:00,146.89,146.89,146.89,146.89,0.0,146.2069,146.2069,146.2069,146.2069,0.0
2025-04-16 12:50:00,146.86,146.86,146.86,146.86,100.0,146.177,146.177,146.177,146.177,100.0
2025-04-16 12:55:00,146.86,146.86,146.86,146.86,0.0,146.177,146.177,146.177,146.177,0.0
2025-04-16 13:00:00,146.88,146.91,146.74,146.77,500.0,146.1969,146.2268,146.0576,146.0874,500.0
2025-04-16 13:05:00,146.77,146.77,146.77,146.77,0.0,146.0874,146.0874,146.0874,146.0874,0.0
2025-04-16 13:10:00,146.77,146.77,146.77,146.77,0.0,146.0874,146.0874,146.0874,146.0874,0.0
2025-04-16 13:15:00,146.77,146.77,146.77,146.77,0.0,146.0874,146.0874,146.0874,146.0874,0.0
2025-04-16 13:20:00,147.18,147.18,147.1,147.1,200.0,146.4955,146.4955,146.4159,146.4159,200.0
2025-04-16 13:25:00,147.1,147.1,147.1,147.1,0.0,146.4159,146.4159,146.4159,146.4159,0.0
2025-04-16 13:30:00,147.1,147.1,147.1,147.1,0.0,146.4159,146.4159,146.4159,146.4159,0.0
2025-04-16 13:35:00,146.44,146.44,146.22,146.22,408.0,145.759,145.759,145.54,145.54,408.0
2025-04-16 13:40:00,146.22,146.22,146.22,146.22,0.0,145.54,145.54,145.54,145.54,0.0
2025-04-16 13:45:00,146.22,146.22,146.22,146.22,0.0,145.54,145.54,145.54,145.54,0.0
2025-04-16 13:50:00,146.22,146.22,146.22,146.22,0.0,145.54,145.54,145.54,145.54,0.0
2025-04-16 13:55:00,145.58,145.58,145.51,145.51,200.0,144.903,144.903,144.8333,144.8333,200.0
2025-04-16 14:00:00,145.5,145.5,145.5,145.5,100.0,144.8233,144.8233,144.8233,144.8233,100.0
2025-04-16 14:05:00,145.48,145.51,145.48,145.51,200.0,144.8034,144.8333,144.8034,144.8333,200.0
2025-04-16 14:10:00,145.81,145.81,145.81,145.81,100.0,145.1319,145.1319,145.1319,145.1319,100.0
2025-04-16 14:15:00,145.81,145.81,145.81,145.81,0.0,145.1319,145.1319,145.1319,145.1319,0.0
2025-04-16 14:20:00,145.89,146.14,145.89,146.14,200.0,145.2115,145.4604,145.2115,145.4604,200.0
2025-04-16 14:25:00,146.14,146.14,146.14,146.14,0.0,145.4604,145.4604,145.4604,145.4604,0.0
2025-04-16 14:30:00,146.14,146.14,146.14,146.14,0.0,145.4604,145.4604,145.4604,145.4604,0.0
2025-04-16 14:35:00,146.02,146.02,146.02,146.02,100.0,145.3409,145.3409,145.3409,145.3409,100.0
2025-04-16 14:40:00,146.02,146.02,146.02,146.02,0.0,145.3409,145.3409,145.3409,145.3409,0.0
2025-04-16 14:45:00,145.88,145.88,145.88,145.88,100.0,145.2016,145.2016,145.2016,145.2016,100.0
2025-04-16 14:50:00,145.77,145.81,145.77,145.81,200.0,145.0921,145.1319,145.0921,145.1319,200.0
2025-04-16 14:55:00,145.79,145.81,145.76,145.81,300.0,145.112,145.1319,145.0821,145.1319,300.0
2025-04-16 15:00:00,145.89,145.89,145.86,145.86,200.0,145.2115,145.2115,145.1817,145.1817,200.0
2025-04-16 15:05:00,145.8,145.91,145.8,145.91,400.0,145.122,145.2314,145.122,145.2314,400.0
2025-04-16 15:10:00,145.91,145.91,145.91,145.91,0.0,145.2314,145.2314,145.2314,145.2314,0.0
2025-04-16 15:15:00,145.7,145.7,145.47,145.47,400.0,145.0224,145.0224,144.7935,144.7935,400.0
2025-04-16 15:20:00,145.4,145.4,145.4,145.4,300.0,144.7238,144.7238,144.7238,144.7238,300.0
2025-04-16 15:25:00,145.2,145.25,145.16,145.16,600.0,144.5247,144.5745,144.4849,144.4849,600.0
2025-04-16 15:30:00,145.31,145.47,145.31,145.36,300.0,144.6342,144.7935,144.6342,144.684,300.0
2025-04-16 15:35:00,145.33,145.33,145.33,145.33,100.0,144.6541,144.6541,144.6541,144.6541,100.0
2025-04-16 15:40:00,145.38,145.55,145.38,145.55,1094.0,144.7039,144.8731,144.7039,144.8731,1094.0
2025-04-16 15:45:00,145.46,145.46,145.08,145.2,2077.0,144.7835,144.7835,144.4053,144.5247,2077.0
2025-04-16 15:50:00,145.19,145.84,145.0,145.8,1212.0,144.5148,145.1618,144.3257,145.122,1212.0
2025-04-16 15:55:00,145.69,145.93,145.65,145.69,8096.0,145.0125,145.2514,144.9727,145.0125,8096.0
2025-04-17 09:30:00,146.4,146.4,146.4,146.4,200.0,145.7192,145.7192,145.7192,145.7192,200.0
2025-04-17 09:35:00,147.29,147.34,147.29,147.31,300.0,146.605,146.6548,146.605,146.6249,300.0
2025-04-17 09:40:00,147.25,147.59,147.25,147.59,400.0,146.5652,146.9036,146.5652,146.9036,400.0
2025-04-17 09:45:00,147.74,147.74,147.74,147.74,100.0,147.0529,147.0529,147.0529,147.0529,100.0
2025-04-17 09:50:00,147.55,147.75,147.55,147.75,400.0,146.8638,147.0629,146.8638,147.0629,400.0
2025-04-17 09:55:00,147.97,148.0,147.78,148.0,900.0,147.2819,147.3117,147.0927,147.3117,900.0
2025-04-17 10:00:00,148.24,148.24,148.04,148.04,400.0,147.5506,147.5506,147.3515,147.3515,400.0
2025-04-17 10:05:00,148.16,148.16,148.13,148.13,200.0,147.471,147.471,147.4411,147.4411,200.0
2025-04-17 10:10:00,147.64,147.94,147.64,147.92,412.0,146.9534,147.252,146.9534,147.2321,412.0
2025-04-17 10:15:00,147.06,147.06,146.95,146.95,200.0,146.3761,146.3761,146.2666,146.2666,200.0
2025-04-17 10:20:00,147.04,147.04,146.91,146.91,200.0,146.3562,146.3562,146.2268,146.2268,200.0
2025-04-17 10:25:00,146.6,146.84,146.4,146.4,300.0,145.9182,146.1571,145.7192,145.7192,300.0
2025-04-17 10:30:00,146.34,146.34,146.34,146.34,100.0,145.6594,145.6594,145.6594,145.6594,100.0
2025-04-17 10:35:00,146.5,146.5,146.5,146.5,100.0,145.8187,145.8187,145.8187,145.8187,100.0
2025-04-17 10:40:00,146.82,146.82,146.72,146.72,321.0,146.1372,146.1372,146.0377,146.0377,321.0
2025-04-17 10:45:00,146.72,146.72,146.72,146.72,0.0,146.0377,146.0377,146.0377,146.0377,0.0
2025-04-17 10:50:00,146.57,146.57,146.47,146.47,200.0,145.8884,145.8884,145.7888,145.7888,200.0
2025-04-17 10:55:00,147.05,147.05,147.03,147.03,200.0,146.3661,146.3661,146.3462,146.3462,200.0
2025-04-17 11:00:00,147.06,147.08,147.05,147.08,300.0,146.3761,146.396,146.3661,146.396,300.0
2025-04-17 11:05:00,147.2,147.52,147.2,147.52,200.0,146.5154,146.834,146.5154,146.834,200.0
2025-04-17 11:10:00,147.52,147.52,147.52,147.52,0.0,146.834,146.834,146.834,146.834,0.0
2025-04-17 11:15:00,147.66,147.71,147.66,147.71,200.0,146.9733,147.0231,146.9733,147.0231,200.0
2025-04-17 11:20:00,147.71,147.71,147.71,147.71,0.0,147.0231,147.0231,147.0231,147.0231,0.0
2025-04-17 11:25:00,147.71,147.71,147.71,147.71,0.0,147.0231,147.0231,147.0231,147.0231,0.0
2025-04-17 11:30:00,147.27,147.48,147.27,147.48,200.0,146.5851,146.7941,146.5851,146.7941,200.0
2025-04-17 11:35:00,147.25,147.25,147.25,147.25,100.0,146.5652,146.5652,146.5652,146.5652,100.0
2025-04-17 11:40:00,147.3,147.3,147.3,147.3,100.0,146.615,146.615,146.615,146.615,100.0
2025-04-17 11:45:00,147.19,147.41,147.19,147.41,200.0,146.5055,146.7245,146.5055,146.7245,200.0
2025-04-17 11:50:00,147.51,147.51,147.51,147.51,100.0,146.824,146.824,146.824,146.824,100.0
2025-04-17 11:55:00,147.51,147.51,147.51,147.51,200.0,146.824,146.824,146.824,146.824,200.0
2025-04-17 12:00:00,147.66,147.66,147.53,147.53,500.0,146.9733,146.9733,146.8439,146.8439,500.0
2025-04-17 12:05:00,147.63,147.77,147.57,147.76,900.0,146.9434,147.0828,146.8837,147.0728,900.0
2025-04-17 12:10:00,147.63,147.65,147.41,147.41,300.0,146.9434,146.9634,146.7245,146.7245,300.0
2025-04-17 12:15:00,147.67,147.67,147.67,147.67,100.0,146.9833,146.9833,146.9833,146.9833,100.0
2025-04-17 12:20:00,147.91,147.91,147.91,147.91,100.0,147.2221,147.2221,147.2221,147.2221,100.0
2025-04-17 12:25:00,148.0,148.0,147.96,148.0,550.0,147.3117,147.3117,147.2719,147.3117,550.0
2025-04-17 12:30:00,148.01,148.01,148.01,148.01,100.0,147.3217,147.3217,147.3217,147.3217,100.0
2025-04-17 12:35:00,148.08,148.08,147.93,147.98,400.0,147.3914,147.3914,147.242,147.2918,400.0
2025-04-17 12:40:00,147.97,147.97,147.9,147.91,400.0,147.2819,147.2819,147.2122,147.2221,400.0
2025-04-17 12:45:00,147.89,147.89,147.89,147.89,100.0,147.2022,147.2022,147.2022,147.2022,100.0
2025-04-17 12:50:00,147.87,147.87,147.87,147.87,100.0,147.1823,147.1823,147.1823,147.1823,100.0
2025-04-17 12:55:00,148.25,148.25,148.13,148.15,400.0,147.5606,147.5606,147.4411,147.461,400.0
2025-04-17 13:00:00,148.19,148.19,148.19,148.19,100.0,147.5008,147.5008,147.5008,147.5008,100.0
2025-04-17 13:05:00,147.98,148.03,147.98,148.03,600.0,147.2918,147.3416,147.2918,147.3416,600.0
2025-04-17 13:10:00,148.05,148.05,147.91,147.91,200.0,147.3615,147.3615,147.2221,147.2221,200.0
2025-04-17 13:15:00,147.89,148.03,147.69,147.69,738.0,147.2022,147.3416,147.0032,147.0032,738.0
2025-04-17 13:20:00,147.68,147.78,147.68,147.78,1200.0,146.9932,147.0927,146.9932,147.0927,1200.0
2025-04-17 13:25:00,147.69,147.69,147.64,147.67,400.0,147.0032,147.0032,146.9534,146.9833,400.0
2025-04-17 13:30:00,147.67,147.8,147.65,147.65,1000.0,146.9833,147.1127,146.9634,146.9634,1000.0
2025-04-17 13:35:00,147.6,147.6,147.51,147.58,300.0,146.9136,146.9136,146.824,146.8937,300.0
2025-04-17 13:40:00,147.53,147.53,147.4,147.48,400.0,146.8439,146.8439,146.7145,146.7941,400.0
2025-04-17 13:45:00,147.85,147.92,147.85,147.91,445.0,147.1624,147.2321,147.1624,147.2221,445.0
2025-04-17 13:50:00,147.88,147.88,147.88,147.88,100.0,147.1923,147.1923,147.1923,147.1923,100.0
2025-04-17 13:55:00,147.88,147.88,147.88,147.88,100.0,147.1923,147.1923,147.1923,147.1923,100.0
2025-04-17 14:00:00,147.96,148.14,147.91,148.14,481.0,147.2719,147.4511,147.2221,147.4511,481.0
2025-04-17 14:05:00,148.14,148.14,148.14,148.14,0.0,147.4511,147.4511,147.4511,147.4511,0.0
2025-04-17 14:10:00,148.24,148.28,148.24,148.24,400.0,147.5506,147.5904,147.5506,147.5506,400.0
2025-04-17 14:15:00,148.24,148.24,148.24,148.24,0.0,147.5506,147.5506,147.5506,147.5506,0.0
2025-04-17 14:20:00,148.12,148.23,148.12,148.23,300.0,147.4312,147.5407,147.4312,147.5407,300.0
2025-04-17 14:25:00,148.07,148.07,147.76,147.76,300.0,147.3814,147.3814,147.0728,147.0728,300.0
2025-04-17 14:30:00,147.76,147.76,147.76,147.76,0.0,147.0728,147.0728,147.0728,147.0728,0.0
2025-04-17 14:35:00,147.76,147.76,147.76,147.76,0.0,147.0728,147.0728,147.0728,147.0728,0.0
2025-04-17 14:40:00,147.91,147.91,147.91,147.91,100.0,147.2221,147.2221,147.2221,147.2221,100.0
2025-04-17 14:45:00,147.91,147.91,147.91,147.91,0.0,147.2221,147.2221,147.2221,147.2221,0.0
2025-04-17 14:50:00,147.55,147.8,147.49,147.8,500.0,146.8638,147.1127,146.8041,147.1127,500.0
2025-04-17 14:55:00,147.8,147.8,147.8,147.8,0.0,147.1127,147.1127,147.1127,147.1127,0.0
2025-04-17 15:00:00,147.41,147.41,147.33,147.37,400.0,146.7245,146.7245,146.6448,146.6847,400.0
2025-04-17 15:05:00,147.37,147.37,147.37,147.37,0.0,146.6847,146.6847,146.6847,146.6847,0.0
2025-04-17 15:10:00,147.41,147.44,147.3,147.43,700.0,146.7245,146.7543,146.615,146.7444,700.0
2025-04-17 15:15:00,147.34,147.34,147.18,147.33,600.0,146.6548,146.6548,146.4955,146.6448,600.0
2025-04-17 15:20:00,147.39,147.56,147.39,147.56,400.0,146.7046,146.8738,146.7046,146.8738,400.0
2025-04-17 15:25:00,147.56,147.56,147.56,147.56,0.0,146.8738,146.8738,146.8738,146.8738,0.0
2025-04-17 15:30:00,147.64,147.68,147.64,147.68,300.0,146.9534,146.9932,146.9534,146.9932,300.0
2025-04-17 15:35:00,147.69,147.69,147.53,147.55,600.0,147.0032,147.0032,146.8439,146.8638,600.0
2025-04-17 15:40:00,147.53,147.66,147.42,147.66,400.0,146.8439,146.9733,146.7344,146.9733,400.0
2025-04-17 15:45:00,147.33,147.33,147.26,147.32,400.0,146.6448,146.6448,146.5752,146.6349,400.0
2025-04-17 15:50:00,147.18,147.28,147.05,147.28,1400.0,146.4955,146.5951,146.3661,146.5951,1400.0
2025-04-17 15:55:00,147.29,147.34,147.11,147.22,6600.0,146.605,146.6548,146.4259,146.5354,6600.0
2025-04-21 09:30:00,146.73,146.73,146.73,146.73,200.0,146.0476,146.0476,146.0476,146.0476,200.0
2025-04-21 09:35:00,146.73,146.73,146.73,146.73,0.0,146.0476,146.0476,146.0476,146.0476,0.0
2025-04-21 09:40:00,146.73,146.73,146.73,146.73,0.0,146.0476,146.0476,146.0476,146.0476,0.0
2025-04-21 09:45:00,146.73,146.73,146.73,146.73,0.0,146.0476,146.0476,146.0476,146.0476,0.0
2025-04-21 09:50:00,146.63,146.63,146.6,146.6,200.0,145.9481,145.9481,145.9182,145.9182,200.0
2025-04-21 09:55:00,146.63,146.63,146.63,146.63,100.0,145.9481,145.9481,145.9481,145.9481,100.0
2025-04-21 10:00:00,146.77,146.77,146.77,146.77,100.0,146.0874,146.0874,146.0874,146.0874,100.0
2025-04-21 10:05:00,146.59,146.59,146.59,146.59,200.0,145.9083,145.9083,145.9083,145.9083,200.0
2025-04-21 10:10:00,146.62,146.62,146.62,146.62,100.0,145.9381,145.9381,145.9381,145.9381,100.0
2025-04-21 10:15:00,146.62,146.62,146.62,146.62,0.0,145.9381,145.9381,145.9381,145.9381,0.0
2025-04-21 10:20:00,146.62,146.62,146.62,146.62,0.0,145.9381,145.9381,145.9381,145.9381,0.0
2025-04-21 10:25:00,146.21,146.21,146.21,146.21,100.0,145.53,145.53,145.53,145.53,100.0
2025-04-21 10:30:00,146.2,146.2,146.2,146.2,100.0,145.5201,145.5201,145.5201,145.5201,100.0
2025-04-21 10:35:00,146.35,146.41,146.35,146.41,200.0,145.6694,145.7291,145.6694,145.7291,200.0
2025-04-21 10:40:00,146.6,146.6,146.6,146.6,100.0,145.9182,145.9182,145.9182,145.9182,100.0
2025-04-21 10:45:00,146.56,146.56,146.3,146.3,1400.0,145.8784,145.8784,145.6196,145.6196,1400.0
2025-04-21 10:50:00,146.13,146.13,146.13,146.13,400.0,145.4504,145.4504,145.4504,145.4504,400.0
2025-04-21 10:55:00,146.09,146.11,146.07,146.07,400.0,145.4106,145.4305,145.3907,145.3907,400.0
2025-04-21 11:00:00,145.93,145.93,145.93,145.93,100.0,145.2514,145.2514,145.2514,145.2514,100.0
2025-04-21 11:05:00,145.54,145.54,145.54,145.54,107.0,144.8632,144.8632,144.8632,144.8632,107.0
2025-04-21 11:10:00,145.54,145.54,145.54,145.54,0.0,144.8632,144.8632,144.8632,144.8632,0.0
2025-04-21 11:15:00,145.54,145.54,145.54,145.54,0.0,144.8632,144.8632,144.8632,144.8632,0.0
2025-04-21 11:20:00,145.58,145.58,145.54,145.54,557.0,144.903,144.903,144.8632,144.8632,557.0
2025-04-21 11:25:00,145.54,145.54,145.54,145.54,0.0,144.8632,144.8632,144.8632,144.8632,0.0
2025-04-21 11:30:00,145.51,145.51,145.39,145.39,300.0,144.8333,144.8333,144.7139,144.7139,300.0
2025-04-21 11:35:00,145.39,145.39,145.39,145.39,0.0,144.7139,144.7139,144.7139,144.7139,0.0
2025-04-21 11:40:00,144.79,144.79,144.79,144.79,104.0,144.1167,144.1167,144.1167,144.1167,104.0
2025-04-21 11:45:00,144.69,144.69,144.69,144.69,100.0,144.0171,144.0171,144.0171,144.0171,100.0
2025-04-21 11:50:00,144.69,144.69,144.69,144.69,0.0,144.0171,144.0171,144.0171,144.0171,0.0
2025-04-21 11:55:00,144.69,144.69,144.69,144.69,0.0,144.0171,144.0171,144.0171,144.0171,0.0
2025-04-21 12:00:00,144.69,144.69,144.69,144.69,0.0,144.0171,144.0171,144.0171,144.0171,0.0
2025-04-21 12:05:00,144.12,144.12,144.0,144.04,300.0,143.4498,143.4498,143.3303,143.3701,300.0
2025-04-21 12:10:00,144.04,144.04,144.04,144.04,0.0,143.3701,143.3701,143.3701,143.3701,0.0
2025-04-21 12:15:00,144.04,144.04,144.04,144.04,0.0,143.3701,143.3701,143.3701,143.3701,0.0
2025-04-21 12:20:00,143.57,143.73,143.57,143.73,308.0,142.9023,143.0616,142.9023,143.0616,308.0
2025-04-21 12:25:00,143.9,143.9,143.9,143.9,100.0,143.2308,143.2308,143.2308,143.2308,100.0
2025-04-21 12:30:00,143.9,143.9,143.9,143.9,0.0,143.2308,143.2308,143.2308,143.2308,0.0
2025-04-21 12:35:00,143.9,143.9,143.9,143.9,0.0,143.2308,143.2308,143.2308,143.2308,0.0
2025-04-21 12:40:00,144.01,144.01,143.9,143.9,426.0,143.3403,143.3403,143.2308,143.2308,426.0
2025-04-21 12:45:00,144.04,144.04,144.04,144.04,100.0,143.3701,143.3701,143.3701,143.3701,100.0
2025-04-21 12:50:00,144.04,144.04,144.04,144.04,0.0,143.3701,143.3701,143.3701,143.3701,0.0
2025-04-21 12:55:00,143.59,143.59,143.5,143.5,200.0,142.9222,142.9222,142.8327,142.8327,200.0
2025-04-21 13:00:00,143.5,143.5,143.5,143.5,0.0,142.8327,142.8327,142.8327,142.8327,0.0
2025-04-21 13:05:00,143.5,143.5,143.5,143.5,0.0,142.8327,142.8327,142.8327,142.8327,0.0
2025-04-21 13:10:00,143.5,143.5,143.5,143.5,0.0,142.8327,142.8327,142.8327,142.8327,0.0
2025-04-21 13:15:00,143.5,143.5,143.5,143.5,0.0,142.8327,142.8327,142.8327,142.8327,0.0
2025-04-21 13:20:00,142.88,142.93,142.88,142.93,200.0,142.2155,142.2653,142.2155,142.2653,200.0
2025-04-21 13:25:00,142.93,142.93,142.93,142.93,0.0,142.2653,142.2653,142.2653,142.2653,0.0
2025-04-21 13:30:00,142.93,142.93,142.93,142.93,0.0,142.2653,142.2653,142.2653,142.2653,0.0
2025-04-21 13:35:00,142.77,142.77,142.73,142.73,250.0,142.106,142.106,142.0662,142.0662,250.0
2025-04-21 13:40:00,142.37,142.37,142.37,142.37,100.0,141.7079,141.7079,141.7079,141.7079,100.0
2025-04-21 13:45:00,142.37,142.37,142.37,142.37,0.0,141.7079,141.7079,141.7079,141.7079,0.0
2025-04-21 13:50:00,142.37,142.37,142.37,142.37,0.0,141.7079,141.7079,141.7079,141.7079,0.0
2025-04-21 13:55:00,141.94,141.94,141.94,141.94,100.0,141.2799,141.2799,141.2799,141.2799,100.0
2025-04-21 14:00:00,141.8,141.8,141.8,141.8,217.0,141.1406,141.1406,141.1406,141.1406,217.0
2025-04-21 14:05:00,141.8,141.8,141.8,141.8,0.0,141.1406,141.1406,141.1406,141.1406,0.0
2025-04-21 14:10:00,141.74,141.77,141.74,141.77,200.0,141.0808,141.1107,141.0808,141.1107,200.0
2025-04-21 14:15:00,141.77,141.77,141.77,141.77,0.0,141.1107,141.1107,141.1107,141.1107,0.0
2025-04-21 14:20:00,142.15,142.22,142.1,142.22,553.0,141.4889,141.5586,141.4392,141.5586,553.0
2025-04-21 14:25:00,142.22,142.22,142.22,142.22,0.0,141.5586,141.5586,141.5586,141.5586,0.0
2025-04-21 14:30:00,142.3,142.3,142.3,142.3,100.0,141.6382,141.6382,141.6382,141.6382,100.0
2025-04-21 14:35:00,142.31,142.31,142.31,142.31,100.0,141.6482,141.6482,141.6482,141.6482,100.0
2025-04-21 14:40:00,142.31,142.31,142.31,142.31,0.0,141.6482,141.6482,141.6482,141.6482,0.0
2025-04-21 14:45:00,142.22,142.22,142.2,142.2,200.0,141.5586,141.5586,141.5387,141.5387,200.0
2025-04-21 14:50:00,142.28,142.28,142.21,142.21,200.0,141.6183,141.6183,141.5486,141.5486,200.0
2025-04-21 14:55:00,142.07,142.22,142.07,142.22,200.0,141.4093,141.5586,141.4093,141.5586,200.0
2025-04-21 15:00:00,142.26,142.3,142.14,142.2,500.0,141.5984,141.6382,141.479,141.5387,500.0
2025-04-21 15:05:00,142.2,142.2,142.1,142.1,900.0,141.5387,141.5387,141.4392,141.4392,900.0
2025-04-21 15:10:00,142.3,142.3,142.15,142.21,400.0,141.6382,141.6382,141.4889,141.5486,400.0
2025-04-21 15:15:00,142.25,142.31,142.25,142.31,200.0,141.5885,141.6482,141.5885,141.6482,200.0
2025-04-21 15:20:00,142.48,142.48,142.48,142.48,100.0,141.8174,141.8174,141.8174,141.8174,100.0
2025-04-21 15:25:00,142.47,142.5,142.47,142.5,208.0,141.8074,141.8373,141.8074,141.8373,208.0
2025-04-21 15:30:00,142.5,142.53,142.47,142.47,600.0,141.8373,141.8672,141.8074,141.8074,600.0
2025-04-21 15:35:00,142.64,143.0,142.12,142.66,2400.0,141.9767,142.335,141.4591,141.9966,2400.0
2025-04-21 15:40:00,142.84,143.04,142.84,143.01,500.0,142.1757,142.3748,142.1757,142.3449,500.0
2025-04-21 15:45:00,143.11,143.11,142.97,142.97,200.0,142.4445,142.4445,142.3051,142.3051,200.0
2025-04-21 15:50:00,143.12,143.51,143.12,143.37,1891.0,142.4544,142.8426,142.4544,142.7033,1891.0
2025-04-21 15:55:00,143.45,143.88,143.41,143.59,9836.0,142.7829,143.2109,142.7431,142.9222,9836.0
2025-04-22 09:30:00,145.5,145.51,145.23,145.23,300.0,144.8233,144.8333,144.5546,144.5546,300.0
2025-04-22 09:35:00,145.35,145.35,145.31,145.31,200.0,144.674,144.674,144.6342,144.6342,200.0
2025-04-22 09:40:00,145.3,145.3,145.3,145.3,100.0,144.6243,144.6243,144.6243,144.6243,100.0
2025-04-22 09:45:00,145.54,145.6,145.21,145.21,700.0,144.8632,144.9229,144.5347,144.5347,700.0
2025-04-22 09:50:00,145.04,145.04,145.04,145.04,100.0,144.3655,144.3655,144.3655,144.3655,100.0
2025-04-22 09:55:00,145.16,145.16,145.16,145.16,100.0,144.4849,144.4849,144.4849,144.4849,100.0
2025-04-22 10:00:00,145.18,145.43,145.14,145.43,700.0,144.5048,144.7537,144.465,144.7537,700.0
2025-04-22 10:05:00,145.09,145.09,145.0,145.05,398.0,144.4153,144.4153,144.3257,144.3754,398.0
2025-04-22 10:10:00,144.98,144.98,144.98,144.98,100.0,144.3058,144.3058,144.3058,144.3058,100.0
2025-04-22 10:15:00,145.24,145.49,145.23,145.49,800.0,144.5646,144.8134,144.5546,144.8134,800.0
2025-04-22 10:20:00,145.45,145.59,145.23,145.59,900.0,144.7736,144.9129,144.5546,144.9129,900.0
2025-04-22 10:25:00,145.44,145.44,145.44,145.44,100.0,144.7636,144.7636,144.7636,144.7636,100.0
2025-04-22 10:30:00,145.46,145.46,145.45,145.45,219.0,144.7835,144.7835,144.7736,144.7736,219.0
2025-04-22 10:35:00,145.43,145.49,145.43,145.49,300.0,144.7537,144.8134,144.7537,144.8134,300.0
2025-04-22 10:40:00,145.94,145.94,145.94,145.94,100.0,145.2613,145.2613,145.2613,145.2613,100.0
2025-04-22 10:45:00,145.84,146.07,145.84,146.07,800.0,145.1618,145.3907,145.1618,145.3907,800.0
2025-04-22 10:50:00,146.2,146.42,146.09,146.42,1000.0,145.5201,145.7391,145.4106,145.7391,1000.0
2025-04-22 10:55:00,146.42,146.49,146.42,146.48,300.0,145.7391,145.8087,145.7391,145.7988,300.0
2025-04-22 11:00:00,146.48,146.48,146.48,146.48,0.0,145.7988,145.7988,145.7988,145.7988,0.0
2025-04-22 11:05:00,146.54,146.54,146.54,146.54,401.0,145.8585,145.8585,145.8585,145.8585,401.0
2025-04-22 11:10:00,146.59,146.59,146.59,146.59,509.0,145.9083,145.9083,145.9083,145.9083,509.0
2025-04-22 11:15:00,146.59,146.59,146.59,146.59,0.0,145.9083,145.9083,145.9083,145.9083,0.0
2025-04-22 11:20:00,146.29,146.44,146.29,146.44,2814.0,145.6097,145.759,145.6097,145.759,2814.0
2025-04-22 11:25:00,146.44,146.44,146.44,146.44,100.0,145.759,145.759,145.759,145.759,100.0
2025-04-22 11:30:00,146.45,146.57,146.39,146.39,1000.0,145.7689,145.8884,145.7092,145.7092,1000.0
2025-04-22 11:35:00,146.42,146.42,146.31,146.38,400.0,145.7391,145.7391,145.6296,145.6993,400.0
2025-04-22 11:40:00,146.28,146.28,146.28,146.28,100.0,145.5997,145.5997,145.5997,145.5997,100.0
2025-04-22 11:45:00,146.08,146.08,146.08,146.08,100.0,145.4007,145.4007,145.4007,145.4007,100.0
2025-04-22 11:50:00,145.92,146.15,145.92,146.12,2550.0,145.2414,145.4703,145.2414,145.4405,2550.0
2025-04-22 11:55:00,146.13,146.42,146.02,146.42,1830.0,145.4504,145.7391,145.3409,145.7391,1830.0
2025-04-22 12:00:00,146.39,146.79,146.39,146.6,1173.0,145.7092,146.1074,145.7092,145.9182,1173.0
2025-04-22 12:05:00,146.32,146.56,146.32,146.56,950.0,145.6395,145.8784,145.6395,145.8784,950.0
2025-04-22 12:10:00,146.4,146.4,146.4,146.4,350.0,145.7192,145.7192,145.7192,145.7192,350.0
2025-04-22 12:15:00,146.09,146.09,146.09,146.09,100.0,145.4106,145.4106,145.4106,145.4106,100.0
2025-04-22 12:20:00,146.11,146.27,146.11,146.27,2593.0,145.4305,145.5898,145.4305,145.5898,2593.0
2025-04-22 12:25:00,146.13,146.24,146.13,146.24,1031.0,145.4504,145.5599,145.4504,145.5599,1031.0
2025-04-22 12:30:00,146.3,146.5,146.3,146.41,750.0,145.6196,145.8187,145.6196,145.7291,750.0
2025-04-22 12:35:00,146.44,146.52,146.44,146.44,992.0,145.759,145.8386,145.759,145.759,992.0
2025-04-22 12:40:00,146.41,146.6,146.41,146.43,2332.0,145.7291,145.9182,145.7291,145.749,2332.0
2025-04-22 12:45:00,146.23,146.49,146.23,146.33,2500.0,145.55,145.8087,145.55,145.6495,2500.0
2025-04-22 12:50:00,146.4,146.71,146.4,146.5,1700.0,145.7192,146.0277,145.7192,145.8187,1700.0
2025-04-22 12:55:00,146.54,146.54,146.54,146.54,100.0,145.8585,145.8585,145.8585,145.8585,100.0
2025-04-22 13:00:00,146.31,146.5,146.24,146.46,2250.0,145.6296,145.8187,145.5599,145.7789,2250.0
2025-04-22 13:05:00,146.42,146.7,146.42,146.65,1050.0,145.7391,146.0178,145.7391,145.968,1050.0
2025-04-22 13:10:00,146.19,146.32,146.19,146.25,1350.0,145.5101,145.6395,145.5101,145.5699,1350.0
2025-04-22 13:15:00,146.07,146.25,145.95,146.25,6890.0,145.3907,145.5699,145.2713,145.5699,6890.0
2025-04-22 13:20:00,146.07,146.07,145.98,145.98,600.0,145.3907,145.3907,145.3011,145.3011,600.0
2025-04-22 13:25:00,145.98,146.24,145.98,146.0,2340.0,145.3011,145.5599,145.3011,145.321,2340.0
2025-04-22 13:30:00,146.0,146.14,145.81,145.95,3050.0,145.321,145.4604,145.1319,145.2713,3050.0
2025-04-22 13:35:00,145.78,145.83,145.71,145.71,948.0,145.102,145.1518,145.0324,145.0324,948.0
2025-04-22 13:40:00,145.66,145.77,145.66,145.77,923.0,144.9826,145.0921,144.9826,145.0921,923.0
2025-04-22 13:45:00,145.74,145.96,145.74,145.87,1450.0,145.0622,145.2812,145.0622,145.1916,1450.0
2025-04-22 13:50:00,145.81,145.88,145.81,145.88,550.0,145.1319,145.2016,145.1319,145.2016,550.0
2025-04-22 13:55:00,145.88,145.88,145.58,145.65,3512.0,145.2016,145.2016,144.903,144.9727,3512.0
2025-04-22 14:00:00,145.67,146.06,145.67,146.06,4031.0,144.9926,145.3807,144.9926,145.3807,4031.0
2025-04-22 14:05:00,146.12,146.39,146.12,146.29,2301.0,145.4405,145.7092,145.4405,145.6097,2301.0
2025-04-22 14:10:00,146.27,146.44,146.23,146.44,2750.0,145.5898,145.759,145.55,145.759,2750.0
2025-04-22 14:15:00,146.36,146.36,146.33,146.33,300.0,145.6794,145.6794,145.6495,145.6495,300.0
2025-04-22 14:20:00,146.37,146.37,146.37,146.37,300.0,145.6893,145.6893,145.6893,145.6893,300.0
2025-04-22 14:25:00,146.37,146.37,146.37,146.37,0.0,145.6893,145.6893,145.6893,145.6893,0.0
2025-04-22 14:30:00,146.63,146.81,146.63,146.81,400.0,145.9481,146.1273,145.9481,146.1273,400.0
2025-04-22 14:35:00,146.83,146.89,146.8,146.8,558.0,146.1472,146.2069,146.1173,146.1173,558.0
2025-04-22 14:40:00,146.82,146.85,146.82,146.85,215.0,146.1372,146.1671,146.1372,146.1671,215.0
2025-04-22 14:45:00,146.85,146.9,146.85,146.9,200.0,146.1671,146.2168,146.1671,146.2168,200.0
2025-04-22 14:50:00,146.93,147.0,146.93,147.0,750.0,146.2467,146.3164,146.2467,146.3164,750.0
2025-04-22 14:55:00,147.0,147.07,147.0,147.07,300.0,146.3164,146.386,146.3164,146.386,300.0
2025-04-22 15:00:00,146.98,147.08,146.98,147.08,300.0,146.2965,146.396,146.2965,146.396,300.0
2025-04-22 15:05:00,147.11,147.11,146.87,147.01,1250.0,146.4259,146.4259,146.187,146.3263,1250.0
2025-04-22 15:10:00,146.99,147.06,146.99,147.02,750.0,146.3064,146.3761,146.3064,146.3363,750.0
2025-04-22 15:15:00,147.03,147.09,146.84,146.89,1979.0,146.3462,146.406,146.1571,146.2069,1979.0
2025-04-22 15:20:00,146.89,147.11,146.89,147.08,839.0,146.2069,146.4259,146.2069,146.396,839.0
2025-04-22 15:25:00,147.11,147.18,147.11,147.13,1071.0,146.4259,146.4955,146.4259,146.4458,1071.0
2025-04-22 15:30:00,147.15,147.26,147.15,147.2,2149.0,146.4657,146.5752,146.4657,146.5154,2149.0
2025-04-22 15:35:00,147.08,147.36,147.0,147.23,2399.0,146.396,146.6747,146.3164,146.5453,2399.0
2025-04-22 15:40:00,147.17,147.45,147.15,147.45,1133.0,146.4856,146.7643,146.4657,146.7643,1133.0
2025-04-22 15:45:00,147.36,147.99,147.36,147.93,4121.0,146.6747,147.3018,146.6747,147.242,4121.0
2025-04-22 15:50:00,147.71,147.71,147.27,147.36,5797.0,147.0231,147.0231,146.5851,146.6747,5797.0
2025-04-22 15:55:00,147.23,147.57,147.15,147.27,15610.0,146.5453,146.8837,146.4657,146.5851,15610.0
2025-04-23 09:30:00,147.25,147.25,147.25,147.25,710.0,146.5652,146.5652,146.5652,146.5652,710.0
2025-04-23 09:35:00,147.25,147.25,147.25,147.25,0.0,146.5652,146.5652,146.5652,146.5652,0.0
2025-04-23 09:40:00,147.57,147.66,147.57,147.66,300.0,146.8837,146.9733,146.8837,146.9733,300.0
2025-04-23 09:45:00,147.91,148.04,147.91,148.03,300.0,147.2221,147.3515,147.2221,147.3416,300.0
2025-04-23 09:50:00,148.26,148.26,148.26,148.26,100.0,147.5705,147.5705,147.5705,147.5705,100.0
2025-04-23 09:55:00,148.1,148.1,148.1,148.1,100.0,147.4113,147.4113,147.4113,147.4113,100.0
2025-04-23 10:00:00,147.94,148.0,147.94,148.0,300.0,147.252,147.3117,147.252,147.3117,300.0
2025-04-23 10:05:00,148.4,148.42,148.4,148.42,500.0,147.7099,147.7298,147.7099,147.7298,500.0
2025-04-23 10:10:00,148.26,148.26,148.15,148.15,500.0,147.5705,147.5705,147.461,147.461,500.0
2025-04-23 10:15:00,147.96,147.97,147.59,147.68,1200.0,147.2719,147.2819,146.9036,146.9932,1200.0
2025-04-23 10:20:00,147.99,147.99,147.99,147.99,100.0,147.3018,147.3018,147.3018,147.3018,100.0
2025-04-23 10:25:00,147.99,147.99,147.99,147.99,0.0,147.3018,147.3018,147.3018,147.3018,0.0
2025-04-23 10:30:00,147.99,147.99,147.99,147.99,0.0,147.3018,147.3018,147.3018,147.3018,0.0
2025-04-23 10:35:00,148.24,148.24,148.24,148.24,100.0,147.5506,147.5506,147.5506,147.5506,100.0
2025-04-23 10:40:00,148.24,148.24,148.24,148.24,0.0,147.5506,147.5506,147.5506,147.5506,0.0
2025-04-23 10:45:00,148.31,148.31,148.16,148.16,800.0,147.6203,147.6203,147.471,147.471,800.0
2025-04-23 10:50:00,148.16,148.16,148.16,148.16,0.0,147.471,147.471,147.471,147.471,0.0
2025-04-23 10:55:00,148.16,148.16,148.16,148.16,0.0,147.471,147.471,147.471,147.471,0.0
2025-04-23 11:00:00,147.14,147.31,147.14,147.3,400.0,146.4557,146.6249,146.4557,146.615,400.0
2025-04-23 11:05:00,147.3,147.3,147.3,147.3,0.0,146.615,146.615,146.615,146.615,0.0
2025-04-23 11:10:00,147.3,147.3,147.3,147.3,0.0,146.615,146.615,146.615,146.615,0.0
2025-04-23 11:15:00,147.3,147.3,147.3,147.3,0.0,146.615,146.615,146.615,146.615,0.0
2025-04-23 11:20:00,147.46,147.46,147.36,147.36,300.0,146.7742,146.7742,146.6747,146.6747,300.0
2025-04-23 11:25:00,147.2,147.2,147.08,147.08,400.0,146.5154,146.5154,146.396,146.396,400.0
2025-04-23 11:30:00,146.84,146.84,146.84,146.84,200.0,146.1571,146.1571,146.1571,146.1571,200.0
2025-04-23 11:35:00,146.84,146.84,146.84,146.84,0.0,146.1571,146.1571,146.1571,146.1571,0.0
2025-04-23 11:40:00,146.84,146.84,146.84,146.84,0.0,146.1571,146.1571,146.1571,146.1571,0.0
2025-04-23 11:45:00,146.84,146.84,146.84,146.84,0.0,146.1571,146.1571,146.1571,146.1571,0.0
2025-04-23 11:50:00,146.95,146.95,146.83,146.83,200.0,146.2666,146.2666,146.1472,146.1472,200.0
2025-04-23 11:55:00,146.83,146.83,146.83,146.83,0.0,146.1472,146.1472,146.1472,146.1472,0.0
2025-04-23 12:00:00,147.08,147.08,147.06,147.06,300.0,146.396,146.396,146.3761,146.3761,300.0
2025-04-23 12:05:00,147.06,147.06,147.06,147.06,0.0,146.3761,146.3761,146.3761,146.3761,0.0
2025-04-23 12:10:00,147.06,147.06,147.06,147.06,0.0,146.3761,146.3761,146.3761,146.3761,0.0
2025-04-23 12:15:00,146.48,146.66,146.48,146.66,400.0,145.7988,145.978,145.7988,145.978,400.0
2025-04-23 12:20:00,146.46,146.48,146.45,146.48,750.0,145.7789,145.7988,145.7689,145.7988,750.0
2025-04-23 12:25:00,146.48,146.48,146.48,146.48,0.0,145.7988,145.7988,145.7988,145.7988,0.0
2025-04-23 12:30:00,146.48,146.48,146.48,146.48,0.0,145.7988,145.7988,145.7988,145.7988,0.0
2025-04-23 12:35:00,146.48,146.48,146.48,146.48,0.0,145.7988,145.7988,145.7988,145.7988,0.0
2025-04-23 12:40:00,146.48,146.48,146.48,146.48,0.0,145.7988,145.7988,145.7988,145.7988,0.0
2025-04-23 12:45:00,146.48,146.48,146.48,146.48,0.0,145.7988,145.7988,145.7988,145.7988,0.0
2025-04-23 12:50:00,146.48,146.48,146.48,146.48,0.0,145.7988,145.7988,145.7988,145.7988,0.0
2025-04-23 12:55:00,146.48,146.48,146.48,146.48,0.0,145.7988,145.7988,145.7988,145.7988,0.0
2025-04-23 13:00:00,147.07,147.07,147.07,147.07,100.0,146.386,146.386,146.386,146.386,100.0
2025-04-23 13:05:00,147.07,147.07,147.07,147.07,0.0,146.386,146.386,146.386,146.386,0.0
2025-04-23 13:10:00,147.65,147.65,147.65,147.65,100.0,146.9634,146.9634,146.9634,146.9634,100.0
2025-04-23 13:15:00,147.7,147.7,147.65,147.65,300.0,147.0131,147.0131,146.9634,146.9634,300.0
2025-04-23 13:20:00,147.69,147.69,147.66,147.66,200.0,147.0032,147.0032,146.9733,146.9733,200.0
2025-04-23 13:25:00,147.58,147.58,147.58,147.58,201.0,146.8937,146.8937,146.8937,146.8937,201.0
2025-04-23 13:30:00,147.58,147.58,147.58,147.58,0.0,146.8937,146.8937,146.8937,146.8937,0.0
2025-04-23 13:35:00,147.58,147.58,147.58,147.58,0.0,146.8937,146.8937,146.8937,146.8937,0.0
2025-04-23 13:40:00,147.1,147.1,147.1,147.1,200.0,146.4159,146.4159,146.4159,146.4159,200.0
2025-04-23 13:45:00,147.07,147.07,147.07,147.07,150.0,146.386,146.386,146.386,146.386,150.0
2025-04-23 13:50:00,146.97,147.08,146.97,147.08,265.0,146.2865,146.396,146.2865,146.396,265.0
2025-04-23 13:55:00,147.23,147.24,147.23,147.24,200.0,146.5453,146.5553,146.5453,146.5553,200.0
2025-04-23 14:00:00,147.05,147.12,147.05,147.12,550.0,146.3661,146.4358,146.3661,146.4358,550.0
2025-04-23 14:05:00,146.95,146.95,146.95,146.95,100.0,146.2666,146.2666,146.2666,146.2666,100.0
2025-04-23 14:10:00,147.09,147.1,146.86,146.86,700.0,146.406,146.4159,146.177,146.177,700.0
2025-04-23 14:15:00,146.93,147.07,146.93,147.07,700.0,146.2467,146.386,146.2467,146.386,700.0
2025-04-23 14:20:00,147.07,147.14,147.07,147.14,450.0,146.386,146.4557,146.386,146.4557,450.0
2025-04-23 14:25:00,146.65,146.65,146.44,146.44,1100.0,145.968,145.968,145.759,145.759,1100.0
2025-04-23 14:30:00,146.58,146.58,146.58,146.58,100.0,145.8983,145.8983,145.8983,145.8983,100.0
2025-04-23 14:35:00,146.77,146.77,146.77,146.77,250.0,146.0874,146.0874,146.0874,146.0874,250.0
2025-04-23 14:40:00,146.85,146.85,146.75,146.75,400.0,146.1671,146.1671,146.0675,146.0675,400.0
2025-04-23 14:45:00,146.8,146.8,146.8,146.8,150.0,146.1173,146.1173,146.1173,146.1173,150.0
2025-04-23 14:50:00,146.78,146.78,146.76,146.76,400.0,146.0974,146.0974,146.0775,146.0775,400.0
2025-04-23 14:55:00,146.8,146.85,146.77,146.77,350.0,146.1173,146.1671,146.0874,146.0874,350.0
2025-04-23 15:00:00,146.62,146.66,146.56,146.56,705.0,145.9381,145.978,145.8784,145.8784,705.0
2025-04-23 15:05:00,146.48,146.55,146.48,146.55,430.0,145.7988,145.8685,145.7988,145.8685,430.0
2025-04-23 15:10:00,146.61,146.77,146.61,146.77,200.0,145.9282,146.0874,145.9282,146.0874,200.0
2025-04-23 15:15:00,146.83,146.83,146.83,146.83,100.0,146.1472,146.1472,146.1472,146.1472,100.0
2025-04-23 15:20:00,146.76,146.81,146.76,146.81,1300.0,146.0775,146.1273,146.0775,146.1273,1300.0
2025-04-23 15:25:00,146.76,146.84,146.76,146.83,1249.0,146.0775,146.1571,146.0775,146.1472,1249.0
2025-04-23 15:30:00,147.07,147.28,147.07,147.18,500.0,146.386,146.5951,146.386,146.4955,500.0
2025-04-23 15:35:00,146.99,147.22,146.99,147.18,300.0,146.3064,146.5354,146.3064,146.4955,300.0
2025-04-23 15:40:00,147.24,147.27,147.14,147.27,900.0,146.5553,146.5851,146.4557,146.5851,900.0
2025-04-23 15:45:00,147.32,147.32,147.19,147.31,1350.0,146.6349,146.6349,146.5055,146.6249,1350.0
2025-04-23 15:50:00,147.37,147.93,147.37,147.89,2600.0,146.6847,147.242,146.6847,147.2022,2600.0
2025-04-23 15:55:00,147.94,148.01,147.56,147.59,9758.0,147.252,147.3217,146.8738,146.9036,9758.0
2025-04-24 09:30:00,147.01,147.01,147.01,147.01,300.0,146.3263,146.3263,146.3263,146.3263,300.0
2025-04-24 09:35:00,147.2,147.2,147.2,147.2,100.0,146.5154,146.5154,146.5154,146.5154,100.0
2025-04-24 09:40:00,147.2,147.2,147.2,147.2,0.0,146.5154,146.5154,146.5154,146.5154,0.0
2025-04-24 09:45:00,147.9,147.9,147.9,147.9,100.0,147.2122,147.2122,147.2122,147.2122,100.0
2025-04-24 09:50:00,147.8,147.8,147.8,147.8,100.0,147.1127,147.1127,147.1127,147.1127,100.0
2025-04-24 09:55:00,147.53,147.53,147.53,147.53,100.0,146.8439,146.8439,146.8439,146.8439,100.0
2025-04-24 10:00:00,147.01,147.01,147.01,147.01,200.0,146.3263,146.3263,146.3263,146.3263,200.0
2025-04-24 10:05:00,147.01,147.01,147.01,147.01,0.0,146.3263,146.3263,146.3263,146.3263,0.0
2025-04-24 10:10:00,147.01,147.01,147.01,147.01,0.0,146.3263,146.3263,146.3263,146.3263,0.0
2025-04-24 10:15:00,147.01,147.01,147.01,147.01,0.0,146.3263,146.3263,146.3263,146.3263,0.0
2025-04-24 10:20:00,147.01,147.01,147.01,147.01,0.0,146.3263,146.3263,146.3263,146.3263,0.0
2025-04-24 10:25:00,147.73,147.73,147.73,147.73,100.0,147.043,147.043,147.043,147.043,100.0
2025-04-24 10:30:00,148.0,148.11,148.0,148.11,500.0,147.3117,147.4212,147.3117,147.4212,500.0
2025-04-24 10:35:00,148.11,148.11,148.11,148.11,0.0,147.4212,147.4212,147.4212,147.4212,0.0
2025-04-24 10:40:00,148.01,148.01,148.01,148.01,100.0,147.3217,147.3217,147.3217,147.3217,100.0
2025-04-24 10:45:00,147.72,147.72,147.72,147.72,100.0,147.033,147.033,147.033,147.033,100.0
2025-04-24 10:50:00,147.64,147.72,147.64,147.72,200.0,146.9534,147.033,146.9534,147.033,200.0
2025-04-24 10:55:00,147.72,147.72,147.72,147.72,0.0,147.033,147.033,147.033,147.033,0.0
2025-04-24 11:00:00,147.72,147.72,147.72,147.72,0.0,147.033,147.033,147.033,147.033,0.0
2025-04-24 11:05:00,148.12,148.13,148.12,148.13,300.0,147.4312,147.4411,147.4312,147.4411,300.0
2025-04-24 11:10:00,148.21,148.24,148.21,148.21,400.0,147.5207,147.5506,147.5207,147.5207,400.0
2025-04-24 11:15:00,148.07,148.07,148.07,148.07,100.0,147.3814,147.3814,147.3814,147.3814,100.0
2025-04-24 11:20:00,147.89,148.0,147.89,148.0,400.0,147.2022,147.3117,147.2022,147.3117,400.0
2025-04-24 11:25:00,148.09,148.09,148.08,148.08,500.0,147.4013,147.4013,147.3914,147.3914,500.0
2025-04-24 11:30:00,148.08,148.08,148.08,148.08,0.0,147.3914,147.3914,147.3914,147.3914,0.0
2025-04-24 11:35:00,148.08,148.08,148.08,148.08,0.0,147.3914,147.3914,147.3914,147.3914,0.0
2025-04-24 11:40:00,148.24,148.29,148.21,148.29,600.0,147.5506,147.6004,147.5207,147.6004,600.0
2025-04-24 11:45:00,148.12,148.12,148.12,148.12,100.0,147.4312,147.4312,147.4312,147.4312,100.0
2025-04-24 11:50:00,148.08,148.29,148.08,148.29,300.0,147.3914,147.6004,147.3914,147.6004,300.0
2025-04-24 11:55:00,148.29,148.29,148.29,148.29,0.0,147.6004,147.6004,147.6004,147.6004,0.0
2025-04-24 12:00:00,148.29,148.29,148.29,148.29,0.0,147.6004,147.6004,147.6004,147.6004,0.0
2025-04-24 12:05:00,148.29,148.29,148.29,148.29,0.0,147.6004,147.6004,147.6004,147.6004,0.0
2025-04-24 12:10:00,148.29,148.29,148.29,148.29,0.0,147.6004,147.6004,147.6004,147.6004,0.0
2025-04-24 12:15:00,148.33,148.54,148.33,148.54,200.0,147.6402,147.8492,147.6402,147.8492,200.0
2025-04-24 12:20:00,148.49,148.49,148.49,148.49,100.0,147.7994,147.7994,147.7994,147.7994,100.0
2025-04-24 12:25:00,148.56,148.57,148.54,148.54,500.0,147.8691,147.8791,147.8492,147.8492,500.0
2025-04-24 12:30:00,148.54,148.54,148.54,148.54,0.0,147.8492,147.8492,147.8492,147.8492,0.0
2025-04-24 12:35:00,148.54,148.54,148.54,148.54,0.0,147.8492,147.8492,147.8492,147.8492,0.0
2025-04-24 12:40:00,148.69,148.77,148.69,148.77,200.0,147.9985,148.0781,147.9985,148.0781,200.0
2025-04-24 12:45:00,148.9,148.9,148.9,148.9,200.0,148.2075,148.2075,148.2075,148.2075,200.0
2025-04-24 12:50:00,148.64,148.73,148.64,148.73,200.0,147.9487,148.0383,147.9487,148.0383,200.0
2025-04-24 12:55:00,148.79,148.93,148.79,148.93,200.0,148.098,148.2374,148.098,148.2374,200.0
2025-04-24 13:00:00,148.75,148.75,148.71,148.71,300.0,148.0582,148.0582,148.0184,148.0184,300.0
2025-04-24 13:05:00,148.71,148.71,148.71,148.71,0.0,148.0184,148.0184,148.0184,148.0184,0.0
2025-04-24 13:10:00,148.66,148.66,148.66,148.66,100.0,147.9687,147.9687,147.9687,147.9687,100.0
2025-04-24 13:15:00,148.62,148.62,148.51,148.51,200.0,147.9288,147.9288,147.8194,147.8194,200.0
2025-04-24 13:20:00,148.51,148.51,148.51,148.51,0.0,147.8194,147.8194,147.8194,147.8194,0.0
2025-04-24 13:25:00,148.51,148.51,148.51,148.51,0.0,147.8194,147.8194,147.8194,147.8194,0.0
2025-04-24 13:30:00,148.51,148.51,148.51,148.51,0.0,147.8194,147.8194,147.8194,147.8194,0.0
2025-04-24 13:35:00,148.51,148.51,148.51,148.51,0.0,147.8194,147.8194,147.8194,147.8194,0.0
2025-04-24 13:40:00,148.51,148.51,148.51,148.51,0.0,147.8194,147.8194,147.8194,147.8194,0.0
2025-04-24 13:45:00,148.17,148.18,148.17,148.18,200.0,147.4809,147.4909,147.4809,147.4909,200.0
2025-04-24 13:50:00,148.18,148.18,148.18,148.18,0.0,147.4909,147.4909,147.4909,147.4909,0.0
2025-04-24 13:55:00,148.27,148.27,148.24,148.25,398.0,147.5805,147.5805,147.5506,147.5606,398.0
2025-04-24 14:00:00,148.25,148.25,148.25,148.25,0.0,147.5606,147.5606,147.5606,147.5606,0.0
2025-04-24 14:05:00,148.45,148.45,148.42,148.42,200.0,147.7596,147.7596,147.7298,147.7298,200.0
2025-04-24 14:10:00,148.42,148.42,148.42,148.42,0.0,147.7298,147.7298,147.7298,147.7298,0.0
2025-04-24 14:15:00,148.24,148.24,148.24,148.24,100.0,147.5506,147.5506,147.5506,147.5506,100.0
2025-04-24 14:20:00,148.24,148.24,148.24,148.24,0.0,147.5506,147.5506,147.5506,147.5506,0.0
2025-04-24 14:25:00,148.24,148.24,148.24,148.24,0.0,147.5506,147.5506,147.5506,147.5506,0.0
2025-04-24 14:30:00,148.24,148.24,148.24,148.24,0.0,147.5506,147.5506,147.5506,147.5506,0.0
2025-04-24 14:35:00,148.24,148.24,148.24,148.24,0.0,147.5506,147.5506,147.5506,147.5506,0.0
2025-04-24 14:40:00,148.24,148.24,148.24,148.24,0.0,147.5506,147.5506,147.5506,147.5506,0.0
2025-04-24 14:45:00,148.2,148.27,148.2,148.27,2599.0,147.5108,147.5805,147.5108,147.5805,2599.0
2025-04-24 14:50:00,148.3,148.3,148.17,148.17,300.0,147.6103,147.6103,147.4809,147.4809,300.0
2025-04-24 14:55:00,148.14,148.14,148.12,148.12,400.0,147.4511,147.4511,147.4312,147.4312,400.0
2025-04-24 15:00:00,147.83,147.9,147.83,147.9,200.0,147.1425,147.2122,147.1425,147.2122,200.0
2025-04-24 15:05:00,147.8,147.8,147.8,147.8,400.0,147.1127,147.1127,147.1127,147.1127,400.0
2025-04-24 15:10:00,147.66,147.66,147.66,147.66,200.0,146.9733,146.9733,146.9733,146.9733,200.0
2025-04-24 15:15:00,147.78,147.96,147.78,147.96,600.0,147.0927,147.2719,147.0927,147.2719,600.0
2025-04-24 15:20:00,147.96,147.96,147.96,147.96,0.0,147.2719,147.2719,147.2719,147.2719,0.0
2025-04-24 15:25:00,148.1,148.14,148.02,148.02,400.0,147.4113,147.4511,147.3316,147.3316,400.0
2025-04-24 15:30:00,148.12,148.12,148.1,148.1,300.0,147.4312,147.4312,147.4113,147.4113,300.0
2025-04-24 15:35:00,147.9,148.3,147.77,147.98,1200.0,147.2122,147.6103,147.0828,147.2918,1200.0
2025-04-24 15:40:00,148.19,148.19,148.19,148.19,100.0,147.5008,147.5008,147.5008,147.5008,100.0
2025-04-24 15:45:00,148.26,148.47,148.26,148.47,600.0,147.5705,147.7795,147.5705,147.7795,600.0
2025-04-24 15:50:00,148.36,148.36,148.1,148.21,1031.0,147.67,147.67,147.4113,147.5207,1031.0
2025-04-24 15:55:00,147.96,148.11,147.65,147.81,4516.0,147.2719,147.4212,146.9634,147.1226,4516.0
2025-04-25 09:35:00,147.68,148.21,147.68,148.2,300.0,146.9932,147.5207,146.9932,147.5108,300.0
2025-04-25 09:40:00,148.2,148.2,148.2,148.2,0.0,147.5108,147.5108,147.5108,147.5108,0.0
2025-04-25 09:45:00,148.2,148.2,148.2,148.2,0.0,147.5108,147.5108,147.5108,147.5108,0.0
2025-04-25 09:50:00,147.48,147.9,147.45,147.9,600.0,146.7941,147.2122,146.7643,147.2122,600.0
2025-04-25 09:55:00,147.63,147.63,147.63,147.63,100.0,146.9434,146.9434,146.9434,146.9434,100.0
2025-04-25 10:00:00,147.63,147.63,147.63,147.63,0.0,146.9434,146.9434,146.9434,146.9434,0.0
2025-04-25 10:05:00,147.36,147.44,147.36,147.44,200.0,146.6747,146.7543,146.6747,146.7543,200.0
2025-04-25 10:10:00,147.34,147.34,147.24,147.24,500.0,146.6548,146.6548,146.5553,146.5553,500.0
2025-04-25 10:15:00,147.25,147.25,147.25,147.25,100.0,146.5652,146.5652,146.5652,146.5652,100.0
2025-04-25 10:20:00,146.71,146.77,146.71,146.77,300.0,146.0277,146.0874,146.0277,146.0874,300.0
2025-04-25 10:25:00,146.89,146.89,146.74,146.77,447.0,146.2069,146.2069,146.0576,146.0874,447.0
2025-04-25 10:30:00,146.61,146.61,146.61,146.61,200.0,145.9282,145.9282,145.9282,145.9282,200.0
2025-04-25 10:35:00,146.38,146.38,146.38,146.38,100.0,145.6993,145.6993,145.6993,145.6993,100.0
2025-04-25 10:40:00,146.49,146.5,146.49,146.5,200.0,145.8087,145.8187,145.8087,145.8187,200.0
2025-04-25 10:45:00,146.64,146.64,146.64,146.64,100.0,145.958,145.958,145.958,145.958,100.0
2025-04-25 10:50:00,146.64,146.64,146.64,146.64,0.0,145.958,145.958,145.958,145.958,0.0
2025-04-25 10:55:00,146.4,146.4,146.22,146.22,200.0,145.7192,145.7192,145.54,145.54,200.0
2025-04-25 11:00:00,146.49,146.49,146.49,146.49,100.0,145.8087,145.8087,145.8087,145.8087,100.0
2025-04-25 11:05:00,146.35,146.35,146.31,146.31,200.0,145.6694,145.6694,145.6296,145.6296,200.0
2025-04-25 11:10:00,146.31,146.31,146.31,146.31,0.0,145.6296,145.6296,145.6296,145.6296,0.0
2025-04-25 11:15:00,146.31,146.31,146.31,146.31,0.0,145.6296,145.6296,145.6296,145.6296,0.0
2025-04-25 11:20:00,146.31,146.31,146.31,146.31,0.0,145.6296,145.6296,145.6296,145.6296,0.0
2025-04-25 11:25:00,146.31,146.31,146.31,146.31,0.0,145.6296,145.6296,145.6296,145.6296,0.0
2025-04-25 11:30:00,146.31,146.31,146.31,146.31,0.0,145.6296,145.6296,145.6296,145.6296,0.0
2025-04-25 11:35:00,146.31,146.31,146.31,146.31,0.0,145.6296,145.6296,145.6296,145.6296,0.0
2025-04-25 11:40:00,146.31,146.31,146.31,146.31,0.0,145.6296,145.6296,145.6296,145.6296,0.0
2025-04-25 11:45:00,146.31,146.31,146.31,146.31,0.0,145.6296,145.6296,145.6296,145.6296,0.0
2025-04-25 11:50:00,146.25,146.25,146.25,146.25,200.0,145.5699,145.5699,145.5699,145.5699,200.0
2025-04-25 11:55:00,146.25,146.25,146.25,146.25,0.0,145.5699,145.5699,145.5699,145.5699,0.0
2025-04-25 12:00:00,146.25,146.25,146.25,146.25,0.0,145.5699,145.5699,145.5699,145.5699,0.0
2025-04-25 12:05:00,146.25,146.25,146.25,146.25,0.0,145.5699,145.5699,145.5699,145.5699,0.0
2025-04-25 12:10:00,146.83,146.83,146.83,146.83,100.0,146.1472,146.1472,146.1472,146.1472,100.0
2025-04-25 12:15:00,146.87,146.87,146.85,146.85,691.0,146.187,146.187,146.1671,146.1671,691.0
2025-04-25 12:20:00,146.86,147.0,146.86,147.0,200.0,146.177,146.3164,146.177,146.3164,200.0
2025-04-25 12:25:00,147.0,147.0,147.0,147.0,0.0,146.3164,146.3164,146.3164,146.3164,0.0
2025-04-25 12:30:00,147.26,147.26,147.14,147.14,300.0,146.5752,146.5752,146.4557,146.4557,300.0
2025-04-25 12:35:00,147.14,147.14,147.14,147.14,0.0,146.4557,146.4557,146.4557,146.4557,0.0
2025-04-25 12:40:00,147.0,147.0,146.85,146.85,200.0,146.3164,146.3164,146.1671,146.1671,200.0
2025-04-25 12:45:00,146.85,146.85,146.85,146.85,0.0,146.1671,146.1671,146.1671,146.1671,0.0
2025-04-25 12:50:00,146.69,146.69,146.69,146.69,100.0,146.0078,146.0078,146.0078,146.0078,100.0
2025-04-25 12:55:00,146.73,146.73,146.73,146.73,100.0,146.0476,146.0476,146.0476,146.0476,100.0
2025-04-25 13:00:00,146.73,146.73,146.73,146.73,0.0,146.0476,146.0476,146.0476,146.0476,0.0
2025-04-25 13:05:00,146.73,146.73,146.73,146.73,0.0,146.0476,146.0476,146.0476,146.0476,0.0
2025-04-25 13:10:00,146.76,146.76,146.76,146.76,100.0,146.0775,146.0775,146.0775,146.0775,100.0
2025-04-25 13:15:00,146.96,146.96,146.96,146.96,100.0,146.2766,146.2766,146.2766,146.2766,100.0
2025-04-25 13:20:00,146.98,146.98,146.98,146.98,100.0,146.2965,146.2965,146.2965,146.2965,100.0
2025-04-25 13:25:00,146.98,146.98,146.98,146.98,0.0,146.2965,146.2965,146.2965,146.2965,0.0
2025-04-25 13:30:00,146.99,146.99,146.97,146.97,400.0,146.3064,146.3064,146.2865,146.2865,400.0
2025-04-25 13:35:00,146.93,146.93,146.93,146.93,100.0,146.2467,146.2467,146.2467,146.2467,100.0
2025-04-25 13:40:00,146.93,146.93,146.93,146.93,0.0,146.2467,146.2467,146.2467,146.2467,0.0
2025-04-25 13:45:00,146.93,146.93,146.93,146.93,0.0,146.2467,146.2467,146.2467,146.2467,0.0
2025-04-25 13:50:00,146.93,146.93,146.93,146.93,0.0,146.2467,146.2467,146.2467,146.2467,0.0
2025-04-25 13:55:00,146.83,146.83,146.83,146.83,100.0,146.1472,146.1472,146.1472,146.1472,100.0
2025-04-25 14:00:00,146.83,146.83,146.83,146.83,0.0,146.1472,146.1472,146.1472,146.1472,0.0
2025-04-25 14:05:00,146.91,147.1,146.91,147.1,200.0,146.2268,146.4159,146.2268,146.4159,200.0
2025-04-25 14:10:00,147.1,147.1,147.1,147.1,0.0,146.4159,146.4159,146.4159,146.4159,0.0
2025-04-25 14:15:00,147.1,147.1,147.1,147.1,0.0,146.4159,146.4159,146.4159,146.4159,0.0
2025-04-25 14:20:00,147.56,147.57,147.56,147.57,290.0,146.8738,146.8837,146.8738,146.8837,290.0
2025-04-25 14:25:00,147.57,147.57,147.57,147.57,0.0,146.8837,146.8837,146.8837,146.8837,0.0
2025-04-25 14:30:00,147.57,147.57,147.57,147.57,0.0,146.8837,146.8837,146.8837,146.8837,0.0
2025-04-25 14:35:00,147.4,147.4,147.4,147.4,100.0,146.7145,146.7145,146.7145,146.7145,100.0
2025-04-25 14:40:00,147.4,147.4,147.4,147.4,0.0,146.7145,146.7145,146.7145,146.7145,0.0
2025-04-25 14:45:00,147.28,147.28,147.28,147.28,100.0,146.5951,146.5951,146.5951,146.5951,100.0
2025-04-25 14:50:00,147.0,147.16,147.0,147.16,300.0,146.3164,146.4756,146.3164,146.4756,300.0
2025-04-25 14:55:00,147.09,147.09,147.05,147.05,200.0,146.406,146.406,146.3661,146.3661,200.0
2025-04-25 15:00:00,147.08,147.17,147.08,147.17,200.0,146.396,146.4856,146.396,146.4856,200.0
2025-04-25 15:05:00,147.2,147.2,147.06,147.06,200.0,146.5154,146.5154,146.3761,146.3761,200.0
2025-04-25 15:10:00,147.13,147.13,147.09,147.09,600.0,146.4458,146.4458,146.406,146.406,600.0
2025-04-25 15:15:00,147.09,147.09,147.09,147.09,0.0,146.406,146.406,146.406,146.406,0.0
2025-04-25 15:20:00,147.09,147.09,147.09,147.09,0.0,146.406,146.406,146.406,146.406,0.0
2025-04-25 15:25:00,147.27,147.27,147.18,147.18,600.0,146.5851,146.5851,146.4955,146.4955,600.0
2025-04-25 15:30:00,147.08,147.14,147.08,147.09,712.0,146.396,146.4557,146.396,146.406,712.0
2025-04-25 15:35:00,146.82,147.28,146.82,147.28,400.0,146.1372,146.5951,146.1372,146.5951,400.0
2025-04-25 15:40:00,147.24,147.24,147.24,147.24,100.0,146.5553,146.5553,146.5553,146.5553,100.0
2025-04-25 15:45:00,147.23,147.23,147.01,147.04,900.0,146.5453,146.5453,146.3263,146.3562,900.0
2025-04-25 15:50:00,147.16,147.46,147.08,147.3,887.0,146.4756,146.7742,146.396,146.615,887.0
2025-04-25 15:55:00,147.2,147.2,146.95,146.95,3978.0,146.5154,146.5154,146.2666,146.2666,3978.0
2025-04-28 09:35:00,147.52,147.72,147.52,147.72,400.0,146.834,147.033,146.834,147.033,400.0
2025-04-28 09:40:00,147.69,147.69,147.22,147.22,426.0,147.0032,147.0032,146.5354,146.5354,426.0
2025-04-28 09:45:00,147.3,147.3,147.06,147.06,500.0,146.615,146.615,146.3761,146.3761,500.0
2025-04-28 09:50:00,147.15,147.16,147.04,147.16,400.0,146.4657,146.4756,146.3562,146.4756,400.0
2025-04-28 09:55:00,147.2,147.53,147.19,147.48,700.0,146.5154,146.8439,146.5055,146.7941,700.0
2025-04-28 10:00:00,147.33,147.33,147.33,147.33,100.0,146.6448,146.6448,146.6448,146.6448,100.0
2025-04-28 10:05:00,147.51,147.51,147.28,147.28,400.0,146.824,146.824,146.5951,146.5951,400.0
2025-04-28 10:10:00,147.04,147.04,147.04,147.04,100.0,146.3562,146.3562,146.3562,146.3562,100.0
2025-04-28 10:15:00,147.17,147.29,147.1,147.29,400.0,146.4856,146.605,146.4159,146.605,400.0
2025-04-28 10:20:00,147.61,147.61,147.61,147.61,200.0,146.9235,146.9235,146.9235,146.9235,200.0
2025-04-28 10:25:00,147.75,147.75,147.6,147.6,1100.0,147.0629,147.0629,146.9136,146.9136,1100.0
2025-04-28 10:30:00,147.67,147.8,147.58,147.8,1225.0,146.9833,147.1127,146.8937,147.1127,1225.0
2025-04-28 10:35:00,148.28,148.3,148.11,148.11,1833.0,147.5904,147.6103,147.4212,147.4212,1833.0
2025-04-28 10:40:00,148.08,148.15,147.91,148.15,960.0,147.3914,147.461,147.2221,147.461,960.0
2025-04-28 10:45:00,148.1,148.11,148.01,148.11,1169.0,147.4113,147.4212,147.3217,147.4212,1169.0
2025-04-28 10:50:00,148.31,148.31,148.31,148.31,200.0,147.6203,147.6203,147.6203,147.6203,200.0
2025-04-28 10:55:00,148.3,148.37,148.3,148.37,200.0,147.6103,147.68,147.6103,147.68,200.0
2025-04-28 11:00:00,148.35,148.41,148.35,148.41,300.0,147.6601,147.7198,147.6601,147.7198,300.0
2025-04-28 11:05:00,148.43,148.43,148.43,148.43,200.0,147.7397,147.7397,147.7397,147.7397,200.0
2025-04-28 11:10:00,148.02,148.13,147.94,148.13,1200.0,147.3316,147.4411,147.252,147.4411,1200.0
2025-04-28 11:15:00,148.1,148.1,148.01,148.06,600.0,147.4113,147.4113,147.3217,147.3714,600.0
2025-04-28 11:20:00,148.06,148.06,148.06,148.06,0.0,147.3714,147.3714,147.3714,147.3714,0.0
2025-04-28 11:25:00,147.84,147.98,147.82,147.97,2311.0,147.1525,147.2918,147.1326,147.2819,2311.0
2025-04-28 11:30:00,148.02,148.03,147.98,147.98,600.0,147.3316,147.3416,147.2918,147.2918,600.0
2025-04-28 11:35:00,147.92,148.0,147.92,148.0,200.0,147.2321,147.3117,147.2321,147.3117,200.0
2025-04-28 11:40:00,148.13,148.13,147.97,147.97,900.0,147.4411,147.4411,147.2819,147.2819,900.0
2025-04-28 11:45:00,147.93,147.93,147.93,147.93,100.0,147.242,147.242,147.242,147.242,100.0
2025-04-28 11:50:00,147.98,147.98,147.98,147.98,100.0,147.2918,147.2918,147.2918,147.2918,100.0
2025-04-28 11:55:00,147.85,147.85,147.85,147.85,100.0,147.1624,147.1624,147.1624,147.1624,100.0
2025-04-28 12:00:00,147.8,147.8,147.72,147.72,500.0,147.1127,147.1127,147.033,147.033,500.0
2025-04-28 12:05:00,147.72,147.72,147.72,147.72,0.0,147.033,147.033,147.033,147.033,0.0
2025-04-28 12:10:00,147.72,147.72,147.72,147.72,0.0,147.033,147.033,147.033,147.033,0.0
2025-04-28 12:15:00,147.37,147.38,147.37,147.38,200.0,146.6847,146.6946,146.6847,146.6946,200.0
2025-04-28 12:20:00,147.3,147.42,147.3,147.42,200.0,146.615,146.7344,146.615,146.7344,200.0
2025-04-28 12:25:00,147.45,147.48,147.45,147.48,400.0,146.7643,146.7941,146.7643,146.7941,400.0
2025-04-28 12:30:00,147.54,147.54,147.54,147.54,200.0,146.8539,146.8539,146.8539,146.8539,200.0
2025-04-28 12:35:00,147.53,147.58,147.53,147.58,200.0,146.8439,146.8937,146.8439,146.8937,200.0
2025-04-28 12:40:00,147.53,147.62,147.53,147.62,300.0,146.8439,146.9335,146.8439,146.9335,300.0
2025-04-28 12:45:00,147.53,147.63,147.53,147.63,500.0,146.8439,146.9434,146.8439,146.9434,500.0
2025-04-28 12:50:00,147.63,147.63,147.63,147.63,0.0,146.9434,146.9434,146.9434,146.9434,0.0
2025-04-28 12:55:00,147.65,147.66,147.65,147.66,300.0,146.9634,146.9733,146.9634,146.9733,300.0
2025-04-28 13:00:00,147.6,147.6,147.56,147.56,300.0,146.9136,146.9136,146.8738,146.8738,300.0
2025-04-28 13:05:00,147.53,147.53,147.52,147.52,300.0,146.8439,146.8439,146.834,146.834,300.0
2025-04-28 13:10:00,147.45,147.57,147.45,147.57,200.0,146.7643,146.8837,146.7643,146.8837,200.0
2025-04-28 13:15:00,147.58,147.58,147.58,147.58,100.0,146.8937,146.8937,146.8937,146.8937,100.0
2025-04-28 13:20:00,147.5,147.5,147.5,147.5,100.0,146.814,146.814,146.814,146.814,100.0
2025-04-28 13:25:00,147.5,147.53,147.3,147.3,700.0,146.814,146.8439,146.615,146.615,700.0
2025-04-28 13:30:00,147.22,147.38,147.22,147.38,500.0,146.5354,146.6946,146.5354,146.6946,500.0
2025-04-28 13:35:00,147.42,147.53,147.41,147.53,1157.0,146.7344,146.8439,146.7245,146.8439,1157.0
2025-04-28 13:40:00,147.58,147.58,147.51,147.51,200.0,146.8937,146.8937,146.824,146.824,200.0
2025-04-28 13:45:00,147.55,147.56,147.49,147.56,300.0,146.8638,146.8738,146.8041,146.8738,300.0
2025-04-28 13:50:00,147.6,147.6,147.45,147.45,300.0,146.9136,146.9136,146.7643,146.7643,300.0
2025-04-28 13:55:00,147.57,147.57,147.57,147.57,100.0,146.8837,146.8837,146.8837,146.8837,100.0
2025-04-28 14:00:00,147.57,147.57,147.57,147.57,0.0,146.8837,146.8837,146.8837,146.8837,0.0
2025-04-28 14:05:00,148.0,148.0,148.0,148.0,100.0,147.3117,147.3117,147.3117,147.3117,100.0
2025-04-28 14:10:00,148.0,148.0,148.0,148.0,0.0,147.3117,147.3117,147.3117,147.3117,0.0
2025-04-28 14:15:00,147.92,147.92,147.91,147.91,200.0,147.2321,147.2321,147.2221,147.2221,200.0
2025-04-28 14:20:00,147.92,147.92,147.92,147.92,100.0,147.2321,147.2321,147.2321,147.2321,100.0
2025-04-28 14:25:00,147.95,148.09,147.95,148.09,334.0,147.262,147.4013,147.262,147.4013,334.0
2025-04-28 14:30:00,148.02,148.2,148.02,148.2,1000.0,147.3316,147.5108,147.3316,147.5108,1000.0
2025-04-28 14:35:00,148.35,148.55,148.35,148.48,1300.0,147.6601,147.8592,147.6601,147.7895,1300.0
2025-04-28 14:40:00,148.48,148.55,148.48,148.55,200.0,147.7895,147.8592,147.7895,147.8592,200.0
2025-04-28 14:45:00,148.49,148.49,148.37,148.37,900.0,147.7994,147.7994,147.68,147.68,900.0
2025-04-28 14:50:00,148.39,148.39,148.28,148.28,400.0,147.6999,147.6999,147.5904,147.5904,400.0
2025-04-28 14:55:00,148.18,148.41,148.18,148.33,500.0,147.4909,147.7198,147.4909,147.6402,500.0
2025-04-28 15:00:00,148.3,148.31,148.3,148.31,200.0,147.6103,147.6203,147.6103,147.6203,200.0
2025-04-28 15:05:00,148.27,148.43,148.27,148.43,300.0,147.5805,147.7397,147.5805,147.7397,300.0
2025-04-28 15:10:00,148.38,148.55,148.31,148.54,3800.0,147.69,147.8592,147.6203,147.8492,3800.0
2025-04-28 15:15:00,148.59,148.61,148.55,148.55,400.0,147.899,147.9189,147.8592,147.8592,400.0
2025-04-28 15:20:00,148.58,148.76,148.58,148.76,1200.0,147.889,148.0682,147.889,148.0682,1200.0
2025-04-28 15:25:00,148.8,148.88,148.76,148.88,800.0,148.108,148.1876,148.0682,148.1876,800.0
2025-04-28 15:30:00,148.81,148.85,148.69,148.72,1600.0,148.118,148.1578,147.9985,148.0284,1600.0
2025-04-28 15:35:00,148.65,148.79,148.47,148.79,2200.0,147.9587,148.098,147.7795,148.098,2200.0
2025-04-28 15:40:00,148.72,148.74,148.66,148.74,1000.0,148.0284,148.0483,147.9687,148.0483,1000.0
2025-04-28 15:45:00,148.75,149.07,148.75,148.95,1800.0,148.0582,148.3767,148.0582,148.2573,1800.0
2025-04-28 15:50:00,148.93,149.32,148.93,149.32,1300.0,148.2374,148.6256,148.2374,148.6256,1300.0
2025-04-28 15:55:00,149.17,149.25,149.0,149.0,2400.0,148.4763,148.5559,148.3071,148.3071,2400.0
2025-04-29 09:30:00,151.0,152.01,150.74,150.74,1397.0,150.2978,151.3031,150.039,150.039,1397.0
2025-04-29 09:35:00,151.92,152.55,151.5,152.55,1670.0,151.2135,151.8406,150.7954,151.8406,1670.0
2025-04-29 09:40:00,152.46,152.61,152.23,152.61,800.0,151.751,151.9003,151.5221,151.9003,800.0
2025-04-29 09:45:00,152.41,152.6,152.32,152.41,800.0,151.7012,151.8903,151.6116,151.7012,800.0
2025-04-29 09:50:00,152.17,152.67,151.8,151.8,1900.0,151.4623,151.96,151.0941,151.0941,1900.0
2025-04-29 09:55:00,151.18,152.01,151.18,151.85,2300.0,150.4769,151.3031,150.4769,151.1438,2300.0
2025-04-29 10:00:00,151.85,151.88,151.83,151.88,1224.0,151.1438,151.1737,151.1239,151.1737,1224.0
2025-04-29 10:05:00,151.78,151.78,151.46,151.46,300.0,151.0741,151.0741,150.7556,150.7556,300.0
2025-04-29 10:10:00,150.89,150.89,150.49,150.49,300.0,150.1883,150.1883,149.7901,149.7901,300.0
2025-04-29 10:15:00,150.55,150.79,150.53,150.57,400.0,149.8499,150.0887,149.83,149.8698,400.0
2025-04-29 10:20:00,150.19,150.34,149.9,149.9,1130.0,149.4915,149.6408,149.2029,149.2029,1130.0
2025-04-29 10:25:00,150.54,150.54,150.54,150.54,381.0,149.8399,149.8399,149.8399,149.8399,381.0
2025-04-29 10:30:00,150.88,150.9,150.7,150.73,1100.0,150.1783,150.1982,149.9992,150.029,1100.0
2025-04-29 10:35:00,150.73,151.17,150.53,151.17,700.0,150.029,150.467,149.83,150.467,700.0
2025-04-29 10:40:00,151.46,151.46,151.4,151.4,600.0,150.7556,150.7556,150.6959,150.6959,600.0
2025-04-29 10:45:00,151.08,151.61,151.08,151.61,500.0,150.3774,150.9049,150.3774,150.9049,500.0
2025-04-29 10:50:00,151.91,151.91,151.74,151.77,400.0,151.2035,151.2035,151.0343,151.0642,400.0
2025-04-29 10:55:00,152.0,152.05,152.0,152.05,300.0,151.2931,151.3429,151.2931,151.3429,300.0
2025-04-29 11:00:00,151.87,151.95,151.8,151.89,1100.0,151.1637,151.2434,151.0941,151.1836,1100.0
2025-04-29 11:05:00,151.55,151.89,151.55,151.89,400.0,150.8452,151.1836,150.8452,151.1836,400.0
2025-04-29 11:10:00,152.25,152.25,152.21,152.22,400.0,151.542,151.542,151.5021,151.5121,400.0
2025-04-29 11:15:00,152.11,152.11,151.7,151.7,283.0,151.4026,151.4026,150.9945,150.9945,283.0
2025-04-29 11:20:00,151.47,151.58,151.47,151.58,480.0,150.7656,150.8751,150.7656,150.8751,480.0
2025-04-29 11:25:00,151.57,151.71,151.57,151.71,600.0,150.8651,151.0045,150.8651,151.0045,600.0
2025-04-29 11:30:00,151.72,151.72,151.41,151.41,1465.0,151.0144,151.0144,150.7059,150.7059,1465.0
2025-04-29 11:35:00,151.42,151.42,151.42,151.42,100.0,150.7158,150.7158,150.7158,150.7158,100.0
2025-04-29 11:40:00,151.48,151.48,151.39,151.39,200.0,150.7755,150.7755,150.686,150.686,200.0
2025-04-29 11:45:00,151.52,151.6,151.52,151.59,1308.0,150.8154,150.895,150.8154,150.885,1308.0
2025-04-29 11:50:00,151.75,151.78,151.54,151.54,1107.0,151.0443,151.0741,150.8353,150.8353,1107.0
2025-04-29 11:55:00,151.41,151.46,151.41,151.46,200.0,150.7059,150.7556,150.7059,150.7556,200.0
2025-04-29 12:00:00,151.46,151.46,151.46,151.46,0.0,150.7556,150.7556,150.7556,150.7556,0.0
2025-04-29 12:05:00,151.57,151.73,151.57,151.68,1036.0,150.8651,151.0244,150.8651,150.9746,1036.0
2025-04-29 12:10:00,151.68,151.71,151.61,151.71,600.0,150.9746,151.0045,150.9049,151.0045,600.0
2025-04-29 12:15:00,151.74,151.84,151.74,151.75,791.0,151.0343,151.1339,151.0343,151.0443,791.0
2025-04-29 12:20:00,151.79,151.89,151.78,151.88,1500.0,151.0841,151.1836,151.0741,151.1737,1500.0
2025-04-29 12:25:00,151.9,152.02,151.86,151.86,700.0,151.1936,151.313,151.1538,151.1538,700.0
2025-04-29 12:30:00,151.53,151.53,151.53,151.53,186.0,150.8253,150.8253,150.8253,150.8253,186.0
2025-04-29 12:35:00,151.45,151.45,151.23,151.23,492.0,150.7457,150.7457,150.5267,150.5267,492.0
2025-04-29 12:40:00,151.24,151.24,151.24,151.24,600.0,150.5367,150.5367,150.5367,150.5367,600.0
2025-04-29 12:45:00,151.17,151.17,150.99,151.0,1100.0,150.467,150.467,150.2878,150.2978,1100.0
2025-04-29 12:50:00,151.0,151.0,151.0,151.0,0.0,150.2978,150.2978,150.2978,150.2978,0.0
2025-04-29 12:55:00,150.9,150.98,150.9,150.98,400.0,150.1982,150.2779,150.1982,150.2779,400.0
2025-04-29 13:00:00,151.16,151.16,151.16,151.16,200.0,150.457,150.457,150.457,150.457,200.0
2025-04-29 13:05:00,150.84,150.95,150.84,150.86,400.0,150.1385,150.248,150.1385,150.1584,400.0
2025-04-29 13:10:00,150.95,151.09,150.95,151.0,1550.0,150.248,150.3874,150.248,150.2978,1550.0
2025-04-29 13:15:00,151.09,151.18,151.09,151.18,300.0,150.3874,150.4769,150.3874,150.4769,300.0
2025-04-29 13:20:00,151.25,151.54,151.25,151.54,600.0,150.5466,150.8353,150.5466,150.8353,600.0
2025-04-29 13:25:00,151.51,151.59,151.51,151.56,700.0,150.8054,150.885,150.8054,150.8552,700.0
2025-04-29 13:30:00,151.3,151.41,151.3,151.41,1300.0,150.5964,150.7059,150.5964,150.7059,1300.0
2025-04-29 13:35:00,151.58,151.58,151.34,151.34,700.0,150.8751,150.8751,150.6362,150.6362,700.0
2025-04-29 13:40:00,151.25,151.25,151.25,151.25,100.0,150.5466,150.5466,150.5466,150.5466,100.0
2025-04-29 13:45:00,151.17,151.38,151.17,151.38,1664.0,150.467,150.676,150.467,150.676,1664.0
2025-04-29 13:50:00,151.3,151.36,151.3,151.33,835.0,150.5964,150.6561,150.5964,150.6262,835.0
2025-04-29 13:55:00,151.32,151.35,151.32,151.35,474.0,150.6163,150.6461,150.6163,150.6461,474.0
2025-04-29 14:00:00,151.43,151.43,151.23,151.23,1222.0,150.7258,150.7258,150.5267,150.5267,1222.0
2025-04-29 14:05:00,151.24,151.3,151.2,151.22,800.0,150.5367,150.5964,150.4968,150.5167,800.0
2025-04-29 14:10:00,151.16,151.16,151.0,151.12,2700.0,150.457,150.457,150.2978,150.4172,2700.0
2025-04-29 14:15:00,151.18,151.19,150.95,150.95,1000.0,150.4769,150.4869,150.248,150.248,1000.0
2025-04-29 14:20:00,150.88,150.9,150.62,150.83,3403.0,150.1783,150.1982,149.9195,150.1286,3403.0
2025-04-29 14:25:00,150.89,150.92,150.87,150.88,828.0,150.1883,150.2181,150.1684,150.1783,828.0
2025-04-29 14:30:00,150.66,150.66,150.66,150.66,100.0,149.9594,149.9594,149.9594,149.9594,100.0
2025-04-29 14:35:00,150.76,150.89,150.71,150.71,3078.0,150.0589,150.1883,150.0091,150.0091,3078.0
2025-04-29 14:40:00,150.6,150.63,150.6,150.63,263.0,149.8996,149.9295,149.8996,149.9295,263.0
2025-04-29 14:45:00,150.55,150.79,150.55,150.64,1197.0,149.8499,150.0887,149.8499,149.9394,1197.0
2025-04-29 14:50:00,150.69,150.78,150.62,150.78,3239.0,149.9892,150.0788,149.9195,150.0788,3239.0
2025-04-29 14:55:00,150.82,150.97,150.82,150.97,1300.0,150.1186,150.2679,150.1186,150.2679,1300.0
2025-04-29 15:00:00,151.13,151.13,151.02,151.04,940.0,150.4272,150.4272,150.3177,150.3376,940.0
2025-04-29 15:05:00,151.09,151.11,151.04,151.09,2091.0,150.3874,150.4073,150.3376,150.3874,2091.0
2025-04-29 15:10:00,150.89,151.11,150.83,151.0,1010.0,150.1883,150.4073,150.1286,150.2978,1010.0
2025-04-29 15:15:00,151.0,151.05,150.95,150.96,500.0,150.2978,150.3475,150.248,150.258,500.0
2025-04-29 15:20:00,150.87,151.34,150.87,151.34,1990.0,150.1684,150.6362,150.1684,150.6362,1990.0
2025-04-29 15:25:00,151.19,151.19,150.84,150.84,1057.0,150.4869,150.4869,150.1385,150.1385,1057.0
2025-04-29 15:30:00,150.7,150.7,150.64,150.64,1400.0,149.9992,149.9992,149.9394,149.9394,1400.0
2025-04-29 15:35:00,150.73,151.25,150.73,151.13,1667.0,150.029,150.5466,150.029,150.4272,1667.0
2025-04-29 15:40:00,151.19,151.5,151.19,151.5,1100.0,150.4869,150.7954,150.4869,150.7954,1100.0
2025-04-29 15:45:00,151.38,151.47,151.26,151.44,2662.0,150.676,150.7656,150.5566,150.7357,2662.0
2025-04-29 15:50:00,151.35,151.49,151.31,151.35,8473.0,150.6461,150.7855,150.6063,150.6461,8473.0
2025-04-29 15:55:00,151.32,151.61,151.29,151.61,14331.0,150.6163,150.9049,150.5864,150.9049,14331.0
2025-04-30 09:40:00,151.16,151.16,151.16,151.16,200.0,150.457,150.457,150.457,150.457,200.0
2025-04-30 09:45:00,151.17,151.57,151.17,151.57,400.0,150.467,150.8651,150.467,150.8651,400.0
2025-04-30 09:50:00,151.47,151.71,151.4,151.71,900.0,150.7656,151.0045,150.6959,151.0045,900.0
2025-04-30 09:55:00,151.5,151.5,151.38,151.39,300.0,150.7954,150.7954,150.676,150.686,300.0
2025-04-30 10:00:00,151.41,151.43,151.31,151.31,1050.0,150.7059,150.7258,150.6063,150.6063,1050.0
2025-04-30 10:05:00,151.29,152.25,151.29,152.22,400.0,150.5864,151.542,150.5864,151.5121,400.0
2025-04-30 10:10:00,152.29,152.31,152.01,152.01,1250.0,151.5818,151.6017,151.3031,151.3031,1250.0
2025-04-30 10:15:00,152.37,152.37,152.34,152.36,500.0,151.6614,151.6614,151.6315,151.6514,500.0
2025-04-30 10:20:00,152.04,152.04,151.96,151.96,200.0,151.3329,151.3329,151.2533,151.2533,200.0
2025-04-30 10:25:00,152.3,152.3,152.19,152.19,200.0,151.5917,151.5917,151.4822,151.4822,200.0
2025-04-30 10:30:00,152.68,152.68,152.68,152.68,100.0,151.97,151.97,151.97,151.97,100.0
2025-04-30 10:35:00,152.38,152.39,152.3,152.3,300.0,151.6714,151.6813,151.5917,151.5917,300.0
2025-04-30 10:40:00,152.15,152.15,152.15,152.15,100.0,151.4424,151.4424,151.4424,151.4424,100.0
2025-04-30 10:45:00,152.13,152.13,152.13,152.13,100.0,151.4225,151.4225,151.4225,151.4225,100.0
2025-04-30 10:50:00,152.3,152.76,152.3,152.48,1300.0,151.5917,152.0496,151.5917,151.7709,1300.0
2025-04-30 10:55:00,152.52,152.69,152.52,152.69,305.0,151.8107,151.9799,151.8107,151.9799,305.0
2025-04-30 11:00:00,152.71,152.96,152.71,152.86,300.0,151.9998,152.2487,151.9998,152.1491,300.0
2025-04-30 11:05:00,152.9,153.0,152.9,153.0,500.0,152.1889,152.2885,152.1889,152.2885,500.0
2025-04-30 11:10:00,153.54,153.55,153.38,153.51,700.0,152.826,152.8359,152.6667,152.7961,700.0
2025-04-30 11:15:00,153.53,153.63,153.48,153.5,950.0,152.816,152.9155,152.7662,152.7861,950.0
2025-04-30 11:20:00,153.61,153.71,153.61,153.66,500.0,152.8956,152.9952,152.8956,152.9454,500.0
2025-04-30 11:25:00,153.58,153.58,153.25,153.36,850.0,152.8658,152.8658,152.5373,152.6468,850.0
2025-04-30 11:30:00,153.21,153.21,152.96,153.03,502.0,152.4975,152.4975,152.2487,152.3183,502.0
2025-04-30 11:35:00,152.93,152.95,152.93,152.95,245.0,152.2188,152.2387,152.2188,152.2387,245.0
2025-04-30 11:40:00,153.09,153.09,152.5,152.57,1616.0,152.3781,152.3781,151.7908,151.8605,1616.0
2025-04-30 11:45:00,152.52,153.0,152.52,152.8,700.0,151.8107,152.2885,151.8107,152.0894,700.0
2025-04-30 11:50:00,152.45,152.45,152.45,152.45,100.0,151.741,151.741,151.741,151.741,100.0
2025-04-30 11:55:00,152.31,152.31,152.31,152.31,100.0,151.6017,151.6017,151.6017,151.6017,100.0
2025-04-30 12:00:00,152.53,152.53,152.51,152.51,417.0,151.8207,151.8207,151.8007,151.8007,417.0
2025-04-30 12:05:00,152.75,152.75,152.47,152.47,1500.0,152.0396,152.0396,151.7609,151.7609,1500.0
2025-04-30 12:10:00,152.26,152.26,152.18,152.21,400.0,151.5519,151.5519,151.4723,151.5021,400.0
2025-04-30 12:15:00,152.07,152.11,151.94,151.94,300.0,151.3628,151.4026,151.2334,151.2334,300.0
2025-04-30 12:20:00,151.94,151.94,151.94,151.94,0.0,151.2334,151.2334,151.2334,151.2334,0.0
2025-04-30 12:25:00,151.91,151.91,151.81,151.81,250.0,151.2035,151.2035,151.104,151.104,250.0
2025-04-30 12:30:00,151.81,151.81,151.81,151.81,0.0,151.104,151.104,151.104,151.104,0.0
2025-04-30 12:35:00,151.56,151.56,151.46,151.46,200.0,150.8552,150.8552,150.7556,150.7556,200.0
2025-04-30 12:40:00,151.29,151.36,151.29,151.36,300.0,150.5864,150.6561,150.5864,150.6561,300.0
2025-04-30 12:45:00,151.41,151.41,151.36,151.36,200.0,150.7059,150.7059,150.6561,150.6561,200.0
2025-04-30 12:50:00,151.21,151.34,151.21,151.34,400.0,150.5068,150.6362,150.5068,150.6362,400.0
2025-04-30 12:55:00,151.86,151.86,151.86,151.86,200.0,151.1538,151.1538,151.1538,151.1538,200.0
2025-04-30 13:00:00,151.66,151.66,151.66,151.66,100.0,150.9547,150.9547,150.9547,150.9547,100.0
2025-04-30 13:05:00,151.35,151.5,151.33,151.5,600.0,150.6461,150.7954,150.6262,150.7954,600.0
2025-04-30 13:10:00,151.48,151.48,151.46,151.46,500.0,150.7755,150.7755,150.7556,150.7556,500.0
2025-04-30 13:15:00,151.46,151.46,151.46,151.46,0.0,150.7556,150.7556,150.7556,150.7556,0.0
2025-04-30 13:20:00,151.6,151.6,151.56,151.56,200.0,150.895,150.895,150.8552,150.8552,200.0
2025-04-30 13:25:00,151.56,151.56,151.56,151.56,0.0,150.8552,150.8552,150.8552,150.8552,0.0
2025-04-30 13:30:00,151.98,152.08,151.98,152.08,200.0,151.2732,151.3727,151.2732,151.3727,200.0
2025-04-30 13:35:00,152.09,152.09,151.95,151.95,500.0,151.3827,151.3827,151.2434,151.2434,500.0
2025-04-30 13:40:00,152.01,152.01,152.01,152.01,100.0,151.3031,151.3031,151.3031,151.3031,100.0
2025-04-30 13:45:00,152.01,152.01,152.01,152.01,0.0,151.3031,151.3031,151.3031,151.3031,0.0
2025-04-30 13:50:00,152.13,152.13,152.02,152.02,300.0,151.4225,151.4225,151.313,151.313,300.0
2025-04-30 13:55:00,152.02,152.02,152.02,152.02,0.0,151.313,151.313,151.313,151.313,0.0
2025-04-30 14:00:00,151.96,152.01,151.86,152.0,500.0,151.2533,151.3031,151.1538,151.2931,500.0
2025-04-30 14:05:00,152.05,152.51,152.05,152.27,500.0,151.3429,151.8007,151.3429,151.5619,500.0
2025-04-30 14:10:00,152.14,152.15,152.14,152.15,200.0,151.4325,151.4424,151.4325,151.4424,200.0
2025-04-30 14:15:00,152.11,152.11,152.0,152.0,500.0,151.4026,151.4026,151.2931,151.2931,500.0
2025-04-30 14:20:00,152.0,152.0,152.0,152.0,0.0,151.2931,151.2931,151.2931,151.2931,0.0
2025-04-30 14:25:00,151.65,151.65,151.32,151.32,400.0,150.9447,150.9447,150.6163,150.6163,400.0
2025-04-30 14:30:00,151.1,151.1,150.98,150.98,200.0,150.3973,150.3973,150.2779,150.2779,200.0
2025-04-30 14:35:00,150.89,150.9,150.68,150.68,500.0,150.1883,150.1982,149.9793,149.9793,500.0
2025-04-30 14:40:00,150.65,150.67,150.64,150.64,300.0,149.9494,149.9693,149.9394,149.9394,300.0
2025-04-30 14:45:00,150.7,150.7,150.7,150.7,100.0,149.9992,149.9992,149.9992,149.9992,100.0
2025-04-30 14:50:00,150.5,150.5,150.5,150.5,400.0,149.8001,149.8001,149.8001,149.8001,400.0
2025-04-30 14:55:00,150.39,150.49,150.39,150.49,400.0,149.6906,149.7901,149.6906,149.7901,400.0
2025-04-30 15:00:00,150.42,150.59,150.42,150.56,600.0,149.7205,149.8897,149.7205,149.8598,600.0
2025-04-30 15:05:00,150.62,150.79,150.62,150.79,700.0,149.9195,150.0887,149.9195,150.0887,700.0
2025-04-30 15:10:00,151.05,151.05,151.03,151.03,300.0,150.3475,150.3475,150.3276,150.3276,300.0
2025-04-30 15:15:00,151.06,151.06,150.92,150.92,939.0,150.3575,150.3575,150.2181,150.2181,939.0
2025-04-30 15:20:00,150.93,151.0,150.87,150.87,602.0,150.2281,150.2978,150.1684,150.1684,602.0
2025-04-30 15:25:00,150.78,150.81,150.68,150.69,703.0,150.0788,150.1087,149.9793,149.9892,703.0
2025-04-30 15:30:00,150.73,150.73,150.51,150.51,500.0,150.029,150.029,149.8101,149.8101,500.0
2025-04-30 15:35:00,150.34,150.57,150.34,150.57,500.0,149.6408,149.8698,149.6408,149.8698,500.0
2025-04-30 15:40:00,150.74,150.74,150.74,150.74,100.0,150.039,150.039,150.039,150.039,100.0
2025-04-30 15:45:00,151.43,151.45,151.38,151.45,500.0,150.7258,150.7457,150.676,150.7457,500.0
2025-04-30 15:50:00,151.74,152.63,151.73,152.42,1740.0,151.0343,151.9202,151.0244,151.7112,1740.0
2025-04-30 15:55:00,152.53,152.9,152.45,152.53,12829.0,151.8207,152.1889,151.741,151.8207,12829.0
2025-05-01 09:30:00,151.28,151.5,150.68,150.68,400.0,150.5765,150.7954,149.9793,149.9793,400.0
2025-05-01 09:35:00,150.65,150.73,150.64,150.73,400.0,149.9494,150.029,149.9394,150.029,400.0
2025-05-01 09:40:00,150.73,150.73,150.73,150.73,0.0,150.029,150.029,150.029,150.029,0.0
2025-05-01 09:45:00,150.35,150.35,150.03,150.24,400.0,149.6508,149.6508,149.3323,149.5413,400.0
2025-05-01 09:50:00,150.98,151.15,150.87,150.88,900.0,150.2779,150.4471,150.1684,150.1783,900.0
2025-05-01 09:55:00,150.67,150.67,150.59,150.59,800.0,149.9693,149.9693,149.8897,149.8897,800.0
2025-05-01 10:00:00,150.95,151.04,150.82,151.04,825.0,150.248,150.3376,150.1186,150.3376,825.0
2025-05-01 10:05:00,150.95,150.95,150.93,150.93,200.0,150.248,150.248,150.2281,150.2281,200.0
2025-05-01 10:10:00,151.11,151.11,150.95,150.95,300.0,150.4073,150.4073,150.248,150.248,300.0
2025-05-01 10:15:00,150.99,150.99,150.94,150.94,200.0,150.2878,150.2878,150.2381,150.2381,200.0
2025-05-01 10:20:00,151.32,151.53,151.27,151.4,800.0,150.6163,150.8253,150.5665,150.6959,800.0
2025-05-01 10:25:00,151.34,151.34,151.19,151.19,300.0,150.6362,150.6362,150.4869,150.4869,300.0
2025-05-01 10:30:00,150.88,150.88,150.61,150.61,300.0,150.1783,150.1783,149.9096,149.9096,300.0
2025-05-01 10:35:00,150.39,150.7,150.39,150.55,400.0,149.6906,149.9992,149.6906,149.8499,400.0
2025-05-01 10:40:00,150.72,150.99,150.67,150.67,400.0,150.0191,150.2878,149.9693,149.9693,400.0
2025-05-01 10:45:00,150.55,150.87,150.55,150.87,404.0,149.8499,150.1684,149.8499,150.1684,404.0
2025-05-01 10:50:00,150.44,150.44,150.44,150.44,100.0,149.7404,149.7404,149.7404,149.7404,100.0
2025-05-01 10:55:00,150.63,150.63,150.6,150.61,714.0,149.9295,149.9295,149.8996,149.9096,714.0
2025-05-01 11:00:00,150.41,150.86,150.41,150.79,712.0,149.7105,150.1584,149.7105,150.0887,712.0
2025-05-01 11:05:00,150.69,150.69,150.66,150.66,500.0,149.9892,149.9892,149.9594,149.9594,500.0
2025-05-01 11:10:00,150.51,150.53,150.5,150.5,1200.0,149.8101,149.83,149.8001,149.8001,1200.0
2025-05-01 11:15:00,150.59,150.62,150.57,150.57,400.0,149.8897,149.9195,149.8698,149.8698,400.0
2025-05-01 11:20:00,150.57,150.57,150.57,150.57,0.0,149.8698,149.8698,149.8698,149.8698,0.0
2025-05-01 11:25:00,150.54,150.54,150.35,150.35,300.0,149.8399,149.8399,149.6508,149.6508,300.0
2025-05-01 11:30:00,149.83,149.83,149.82,149.82,600.0,149.1332,149.1332,149.1233,149.1233,600.0
2025-05-01 11:35:00,149.95,149.95,149.73,149.73,200.0,149.2527,149.2527,149.0337,149.0337,200.0
2025-05-01 11:40:00,149.73,149.73,149.7,149.7,700.0,149.0337,149.0337,149.0038,149.0038,700.0
2025-05-01 11:45:00,149.75,149.75,149.75,149.75,100.0,149.0536,149.0536,149.0536,149.0536,100.0
2025-05-01 11:50:00,149.47,149.59,149.47,149.57,700.0,148.7749,148.8943,148.7749,148.8744,700.0
2025-05-01 11:55:00,149.25,149.25,149.06,149.13,500.0,148.5559,148.5559,148.3668,148.4365,500.0
2025-05-01 12:00:00,149.04,149.19,149.04,149.19,899.0,148.3469,148.4962,148.3469,148.4962,899.0
2025-05-01 12:05:00,149.36,149.57,149.36,149.57,200.0,148.6654,148.8744,148.6654,148.8744,200.0
2025-05-01 12:10:00,149.45,149.45,149.4,149.4,1400.0,148.755,148.755,148.7052,148.7052,1400.0
2025-05-01 12:15:00,149.24,149.29,149.24,149.29,310.0,148.546,148.5957,148.546,148.5957,310.0
2025-05-01 12:20:00,149.24,149.24,149.24,149.24,101.0,148.546,148.546,148.546,148.546,101.0
2025-05-01 12:25:00,149.33,149.58,149.33,149.58,1113.0,148.6355,148.8844,148.6355,148.8844,1113.0
2025-05-01 12:30:00,149.53,149.54,149.43,149.46,1521.0,148.8346,148.8446,148.7351,148.7649,1521.0
2025-05-01 12:35:00,149.73,149.74,149.73,149.74,300.0,149.0337,149.0436,149.0337,149.0436,300.0
2025-05-01 12:40:00,149.91,149.91,149.83,149.83,400.0,149.2128,149.2128,149.1332,149.1332,400.0
2025-05-01 12:45:00,149.83,149.83,149.83,149.83,0.0,149.1332,149.1332,149.1332,149.1332,0.0
2025-05-01 12:50:00,149.83,149.83,149.83,149.83,0.0,149.1332,149.1332,149.1332,149.1332,0.0
2025-05-01 12:55:00,149.69,149.78,149.69,149.78,200.0,148.9939,149.0834,148.9939,149.0834,200.0
2025-05-01 13:00:00,149.84,150.07,149.84,150.07,400.0,149.1432,149.3721,149.1432,149.3721,400.0
2025-05-01 13:05:00,150.12,150.31,150.12,150.31,300.0,149.4219,149.611,149.4219,149.611,300.0
2025-05-01 13:10:00,150.46,150.48,150.41,150.48,500.0,149.7603,149.7802,149.7105,149.7802,500.0
2025-05-01 13:15:00,150.54,150.54,150.44,150.44,500.0,149.8399,149.8399,149.7404,149.7404,500.0
2025-05-01 13:20:00,150.43,150.47,150.4,150.44,500.0,149.7304,149.7702,149.7006,149.7404,500.0
2025-05-01 13:25:00,150.4,150.4,150.4,150.4,100.0,149.7006,149.7006,149.7006,149.7006,100.0
2025-05-01 13:30:00,150.19,150.27,150.19,150.27,400.0,149.4915,149.5712,149.4915,149.5712,400.0
2025-05-01 13:35:00,150.3,150.3,150.3,150.3,100.0,149.601,149.601,149.601,149.601,100.0
2025-05-01 13:40:00,150.08,150.08,150.08,150.08,100.0,149.3821,149.3821,149.3821,149.3821,100.0
2025-05-01 13:45:00,150.07,150.13,150.07,150.13,300.0,149.3721,149.4318,149.3721,149.4318,300.0
2025-05-01 13:50:00,150.07,150.07,150.07,150.07,203.0,149.3721,149.3721,149.3721,149.3721,203.0
2025-05-01 13:55:00,150.07,150.07,150.07,150.07,0.0,149.3721,149.3721,149.3721,149.3721,0.0
2025-05-01 14:00:00,150.07,150.07,150.02,150.02,400.0,149.3721,149.3721,149.3223,149.3223,400.0
2025-05-01 14:05:00,150.04,150.13,150.04,150.13,657.0,149.3422,149.4318,149.3422,149.4318,657.0
2025-05-01 14:10:00,150.28,150.28,150.28,150.28,100.0,149.5811,149.5811,149.5811,149.5811,100.0
2025-05-01 14:15:00,150.38,150.38,150.38,150.38,200.0,149.6807,149.6807,149.6807,149.6807,200.0
2025-05-01 14:20:00,150.32,150.32,150.31,150.31,374.0,149.6209,149.6209,149.611,149.611,374.0
2025-05-01 14:25:00,150.26,150.26,150.26,150.26,203.0,149.5612,149.5612,149.5612,149.5612,203.0
2025-05-01 14:30:00,150.31,150.31,150.27,150.27,900.0,149.611,149.611,149.5712,149.5712,900.0
2025-05-01 14:35:00,150.34,150.34,150.26,150.26,503.0,149.6408,149.6408,149.5612,149.5612,503.0
2025-05-01 14:40:00,150.3,150.3,150.3,150.3,100.0,149.601,149.601,149.601,149.601,100.0
2025-05-01 14:45:00,150.37,150.37,150.27,150.33,1200.0,149.6707,149.6707,149.5712,149.6309,1200.0
2025-05-01 14:50:00,150.42,150.56,150.42,150.56,261.0,149.7205,149.8598,149.7205,149.8598,261.0
2025-05-01 14:55:00,150.59,150.64,150.55,150.64,990.0,149.8897,149.9394,149.8499,149.9394,990.0
2025-05-01 15:00:00,150.76,150.76,150.58,150.63,800.0,150.0589,150.0589,149.8797,149.9295,800.0
2025-05-01 15:05:00,150.58,150.58,150.53,150.53,200.0,149.8797,149.8797,149.83,149.83,200.0
2025-05-01 15:10:00,150.28,150.38,150.24,150.38,600.0,149.5811,149.6807,149.5413,149.6807,600.0
2025-05-01 15:15:00,150.38,150.48,150.33,150.33,900.0,149.6807,149.7802,149.6309,149.6309,900.0
2025-05-01 15:20:00,150.53,150.57,150.46,150.47,400.0,149.83,149.8698,149.7603,149.7702,400.0
2025-05-01 15:25:00,150.42,150.48,150.41,150.48,615.0,149.7205,149.7802,149.7105,149.7802,615.0
2025-05-01 15:30:00,150.63,150.72,150.63,150.72,500.0,149.9295,150.0191,149.9295,150.0191,500.0
2025-05-01 15:35:00,150.68,150.88,150.68,150.84,1002.0,149.9793,150.1783,149.9793,150.1385,1002.0
2025-05-01 15:40:00,150.76,150.98,150.76,150.98,400.0,150.0589,150.2779,150.0589,150.2779,400.0
2025-05-01 15:45:00,151.03,151.32,151.03,151.32,800.0,150.3276,150.6163,150.3276,150.6163,800.0
2025-05-01 15:50:00,151.13,151.14,150.9,150.97,2108.0,150.4272,150.4371,150.1982,150.2679,2108.0
2025-05-01 15:55:00,150.72,150.72,150.33,150.35,11234.0,150.0191,150.0191,149.6309,149.6508,11234.0
2025-05-02 09:30:00,151.15,151.15,151.15,151.15,100.0,150.4471,150.4471,150.4471,150.4471,100.0
2025-05-02 09:35:00,150.5,150.84,150.5,150.84,300.0,149.8001,150.1385,149.8001,150.1385,300.0
2025-05-02 09:40:00,150.97,151.19,150.97,151.03,900.0,150.2679,150.4869,150.2679,150.3276,900.0
2025-05-02 09:45:00,151.06,151.06,150.66,150.66,400.0,150.3575,150.3575,149.9594,149.9594,400.0
2025-05-02 09:50:00,150.29,150.5,150.28,150.5,600.0,149.5911,149.8001,149.5811,149.8001,600.0
2025-05-02 09:55:00,150.41,150.97,150.41,150.97,1860.0,149.7105,150.2679,149.7105,150.2679,1860.0
2025-05-02 10:00:00,150.96,151.13,150.95,150.95,584.0,150.258,150.4272,150.248,150.248,584.0
2025-05-02 10:05:00,151.13,151.19,150.89,151.19,1900.0,150.4272,150.4869,150.1883,150.4869,1900.0
2025-05-02 10:10:00,151.23,151.23,150.79,150.94,1667.0,150.5267,150.5267,150.0887,150.2381,1667.0
2025-05-02 10:15:00,150.84,150.97,150.71,150.97,1732.0,150.1385,150.2679,150.0091,150.2679,1732.0
2025-05-02 10:20:00,150.57,150.8,150.57,150.79,1417.0,149.8698,150.0987,149.8698,150.0887,1417.0
2025-05-02 10:25:00,150.68,150.76,150.57,150.76,1046.0,149.9793,150.0589,149.8698,150.0589,1046.0
2025-05-02 10:30:00,150.28,150.36,150.19,150.19,1409.0,149.5811,149.6607,149.4915,149.4915,1409.0
2025-05-02 10:35:00,150.28,150.4,150.28,150.4,1027.0,149.5811,149.7006,149.5811,149.7006,1027.0
2025-05-02 10:40:00,150.42,150.49,150.42,150.45,1500.0,149.7205,149.7901,149.7205,149.7503,1500.0
2025-05-02 10:45:00,150.14,150.25,150.14,150.25,1325.0,149.4418,149.5513,149.4418,149.5513,1325.0
2025-05-02 10:50:00,150.3,150.32,150.3,150.32,600.0,149.601,149.6209,149.601,149.6209,600.0
2025-05-02 10:55:00,150.38,150.42,150.33,150.34,1471.0,149.6807,149.7205,149.6309,149.6408,1471.0
2025-05-02 11:00:00,150.35,150.35,150.35,150.35,100.0,149.6508,149.6508,149.6508,149.6508,100.0
2025-05-02 11:05:00,150.13,150.13,150.13,150.13,100.0,149.4318,149.4318,149.4318,149.4318,100.0
2025-05-02 11:10:00,150.0,150.0,150.0,150.0,100.0,149.3024,149.3024,149.3024,149.3024,100.0
2025-05-02 11:15:00,150.04,150.16,150.04,150.16,200.0,149.3422,149.4617,149.3422,149.4617,200.0
2025-05-02 11:20:00,150.2,150.2,150.2,150.2,200.0,149.5015,149.5015,149.5015,149.5015,200.0
2025-05-02 11:25:00,150.41,150.41,150.35,150.35,300.0,149.7105,149.7105,149.6508,149.6508,300.0
2025-05-02 11:30:00,150.33,150.52,150.33,150.52,286.0,149.6309,149.82,149.6309,149.82,286.0
2025-05-02 11:35:00,150.47,150.56,150.47,150.56,400.0,149.7702,149.8598,149.7702,149.8598,400.0
2025-05-02 11:40:00,150.64,150.64,150.64,150.64,100.0,149.9394,149.9394,149.9394,149.9394,100.0
2025-05-02 11:45:00,150.48,150.48,150.47,150.47,200.0,149.7802,149.7802,149.7702,149.7702,200.0
2025-05-02 11:50:00,150.47,150.47,150.47,150.47,0.0,149.7702,149.7702,149.7702,149.7702,0.0
2025-05-02 11:55:00,150.59,150.59,150.3,150.3,500.0,149.8897,149.8897,149.601,149.601,500.0
2025-05-02 12:00:00,150.32,150.38,150.32,150.38,600.0,149.6209,149.6807,149.6209,149.6807,600.0
2025-05-02 12:05:00,150.28,150.28,150.15,150.15,200.0,149.5811,149.5811,149.4517,149.4517,200.0
2025-05-02 12:10:00,150.15,150.15,150.15,150.15,0.0,149.4517,149.4517,149.4517,149.4517,0.0
2025-05-02 12:15:00,150.19,150.19,150.14,150.15,500.0,149.4915,149.4915,149.4418,149.4517,500.0
2025-05-02 12:20:00,150.15,150.15,150.15,150.15,0.0,149.4517,149.4517,149.4517,149.4517,0.0
2025-05-02 12:25:00,149.95,149.95,149.95,149.95,200.0,149.2527,149.2527,149.2527,149.2527,200.0
2025-05-02 12:30:00,149.95,149.95,149.95,149.95,0.0,149.2527,149.2527,149.2527,149.2527,0.0
2025-05-02 12:35:00,149.99,149.99,149.84,149.85,500.0,149.2925,149.2925,149.1432,149.1531,500.0
2025-05-02 12:40:00,149.99,149.99,149.99,149.99,100.0,149.2925,149.2925,149.2925,149.2925,100.0
2025-05-02 12:45:00,149.99,149.99,149.99,149.99,0.0,149.2925,149.2925,149.2925,149.2925,0.0
2025-05-02 12:50:00,149.99,149.99,149.99,149.99,0.0,149.2925,149.2925,149.2925,149.2925,0.0
2025-05-02 12:55:00,149.99,149.99,149.99,149.99,0.0,149.2925,149.2925,149.2925,149.2925,0.0
2025-05-02 13:00:00,150.22,150.22,150.22,150.22,100.0,149.5214,149.5214,149.5214,149.5214,100.0
2025-05-02 13:05:00,150.64,150.64,150.64,150.64,100.0,149.9394,149.9394,149.9394,149.9394,100.0
2025-05-02 13:10:00,150.63,150.63,150.63,150.63,100.0,149.9295,149.9295,149.9295,149.9295,100.0
2025-05-02 13:15:00,150.47,150.47,150.4,150.4,200.0,149.7702,149.7702,149.7006,149.7006,200.0
2025-05-02 13:20:00,150.4,150.4,150.4,150.4,0.0,149.7006,149.7006,149.7006,149.7006,0.0
2025-05-02 13:25:00,150.55,150.55,150.53,150.53,200.0,149.8499,149.8499,149.83,149.83,200.0
2025-05-02 13:30:00,150.66,150.75,150.66,150.75,200.0,149.9594,150.0489,149.9594,150.0489,200.0
2025-05-02 13:35:00,150.75,150.8,150.75,150.8,200.0,150.0489,150.0987,150.0489,150.0987,200.0
2025-05-02 13:40:00,150.85,150.91,150.77,150.77,344.0,150.1485,150.2082,150.0688,150.0688,344.0
2025-05-02 13:45:00,150.77,150.77,150.77,150.77,0.0,150.0688,150.0688,150.0688,150.0688,0.0
2025-05-02 13:50:00,151.07,151.07,151.07,151.07,100.0,150.3674,150.3674,150.3674,150.3674,100.0
2025-05-02 13:55:00,151.07,151.07,150.96,150.96,200.0,150.3674,150.3674,150.258,150.258,200.0
2025-05-02 14:00:00,150.96,150.96,150.96,150.96,0.0,150.258,150.258,150.258,150.258,0.0
2025-05-02 14:05:00,150.96,150.96,150.96,150.96,0.0,150.258,150.258,150.258,150.258,0.0
2025-05-02 14:10:00,150.84,150.84,150.74,150.74,300.0,150.1385,150.1385,150.039,150.039,300.0
2025-05-02 14:15:00,150.74,150.74,150.74,150.74,0.0,150.039,150.039,150.039,150.039,0.0
2025-05-02 14:20:00,150.86,150.86,150.85,150.85,300.0,150.1584,150.1584,150.1485,150.1485,300.0
2025-05-02 14:25:00,150.75,150.75,150.75,150.75,100.0,150.0489,150.0489,150.0489,150.0489,100.0
2025-05-02 14:30:00,150.83,150.83,150.67,150.67,553.0,150.1286,150.1286,149.9693,149.9693,553.0
2025-05-02 14:35:00,150.67,150.67,150.67,150.67,100.0,149.9693,149.9693,149.9693,149.9693,100.0
2025-05-02 14:40:00,150.8,150.8,150.73,150.73,276.0,150.0987,150.0987,150.029,150.029,276.0
2025-05-02 14:45:00,150.6,150.6,150.6,150.6,100.0,149.8996,149.8996,149.8996,149.8996,100.0
2025-05-02 14:50:00,150.5,150.68,150.49,150.68,307.0,149.8001,149.9793,149.7901,149.9793,307.0
2025-05-02 14:55:00,150.82,150.82,150.69,150.69,300.0,150.1186,150.1186,149.9892,149.9892,300.0
2025-05-02 15:00:00,150.76,150.76,150.63,150.63,511.0,150.0589,150.0589,149.9295,149.9295,511.0
2025-05-02 15:05:00,150.51,150.74,150.51,150.74,200.0,149.8101,150.039,149.8101,150.039,200.0
2025-05-02 15:10:00,150.7,150.7,150.6,150.6,500.0,149.9992,149.9992,149.8996,149.8996,500.0
2025-05-02 15:15:00,150.65,150.75,150.65,150.75,300.0,149.9494,150.0489,149.9494,150.0489,300.0
2025-05-02 15:20:00,150.93,150.96,150.93,150.96,300.0,150.2281,150.258,150.2281,150.258,300.0
2025-05-02 15:25:00,150.89,150.89,150.89,150.89,100.0,150.1883,150.1883,150.1883,150.1883,100.0
2025-05-02 15:30:00,150.85,151.09,150.85,150.94,1900.0,150.1485,150.3874,150.1485,150.2381,1900.0
2025-05-02 15:35:00,151.02,151.19,151.02,151.02,800.0,150.3177,150.4869,150.3177,150.3177,800.0
2025-05-02 15:40:00,151.0,151.0,150.94,151.0,600.0,150.2978,150.2978,150.2381,150.2978,600.0
2025-05-02 15:45:00,150.93,150.93,150.66,150.7,1700.0,150.2281,150.2281,149.9594,149.9992,1700.0
2025-05-02 15:50:00,150.8,150.88,150.72,150.72,4063.0,150.0987,150.1783,150.0191,150.0191,4063.0
2025-05-02 15:55:00,150.7,150.71,150.47,150.69,9026.0,149.9992,150.0091,149.7702,149.9892,9026.0
2025-05-05 09:30:00,151.28,151.28,150.1,150.1,300.0,150.5765,150.5765,149.402,149.402,300.0
2025-05-05 09:35:00,150.1,150.1,150.1,150.1,0.0,149.402,149.402,149.402,149.402,0.0
2025-05-05 09:40:00,150.1,150.1,150.1,150.1,0.0,149.402,149.402,149.402,149.402,0.0
2025-05-05 09:45:00,149.6,149.72,149.6,149.72,200.0,148.9043,149.0237,148.9043,149.0237,200.0
2025-05-05 09:50:00,149.72,149.72,149.72,149.72,0.0,149.0237,149.0237,149.0237,149.0237,0.0
2025-05-05 09:55:00,150.24,150.24,150.24,150.24,100.0,149.5413,149.5413,149.5413,149.5413,100.0
2025-05-05 10:00:00,150.25,150.36,150.19,150.19,700.0,149.5513,149.6607,149.4915,149.4915,700.0
2025-05-05 10:05:00,150.56,150.64,150.56,150.64,300.0,149.8598,149.9394,149.8598,149.9394,300.0
2025-05-05 10:10:00,150.66,150.69,150.55,150.55,700.0,149.9594,149.9892,149.8499,149.8499,700.0
2025-05-05 10:15:00,150.48,150.66,150.48,150.59,800.0,149.7802,149.9594,149.7802,149.8897,800.0
2025-05-05 10:20:00,150.54,150.59,150.54,150.56,300.0,149.8399,149.8897,149.8399,149.8598,300.0
2025-05-05 10:25:00,150.66,150.7,150.48,150.48,700.0,149.9594,149.9992,149.7802,149.7802,700.0
2025-05-05 10:30:00,150.48,150.48,150.48,150.48,0.0,149.7802,149.7802,149.7802,149.7802,0.0
2025-05-05 10:35:00,150.48,150.48,150.48,150.48,0.0,149.7802,149.7802,149.7802,149.7802,0.0
2025-05-05 10:40:00,150.48,150.48,150.48,150.48,0.0,149.7802,149.7802,149.7802,149.7802,0.0
2025-05-05 10:45:00,150.98,151.09,150.98,151.09,200.0,150.2779,150.3874,150.2779,150.3874,200.0
2025-05-05 10:50:00,151.23,151.25,151.23,151.25,200.0,150.5267,150.5466,150.5267,150.5466,200.0
2025-05-05 10:55:00,151.2,151.2,151.2,151.2,100.0,150.4968,150.4968,150.4968,150.4968,100.0
2025-05-05 11:00:00,150.97,150.97,150.94,150.94,822.0,150.2679,150.2679,150.2381,150.2381,822.0
2025-05-05 11:05:00,150.77,150.77,150.76,150.76,201.0,150.0688,150.0688,150.0589,150.0589,201.0
2025-05-05 11:10:00,150.76,150.76,150.76,150.76,0.0,150.0589,150.0589,150.0589,150.0589,0.0
2025-05-05 11:15:00,150.93,151.11,150.93,151.11,300.0,150.2281,150.4073,150.2281,150.4073,300.0
2025-05-05 11:20:00,151.14,151.14,151.14,151.14,100.0,150.4371,150.4371,150.4371,150.4371,100.0
2025-05-05 11:25:00,151.15,151.15,151.14,151.14,204.0,150.4471,150.4471,150.4371,150.4371,204.0
2025-05-05 11:30:00,151.03,151.03,151.03,151.03,200.0,150.3276,150.3276,150.3276,150.3276,200.0
2025-05-05 11:35:00,151.03,151.03,151.03,151.03,0.0,150.3276,150.3276,150.3276,150.3276,0.0
2025-05-05 11:40:00,151.03,151.03,151.02,151.02,200.0,150.3276,150.3276,150.3177,150.3177,200.0
2025-05-05 11:45:00,151.02,151.02,151.02,151.02,0.0,150.3177,150.3177,150.3177,150.3177,0.0
2025-05-05 11:50:00,151.04,151.04,151.04,151.04,300.0,150.3376,150.3376,150.3376,150.3376,300.0
2025-05-05 11:55:00,151.04,151.04,151.04,151.04,0.0,150.3376,150.3376,150.3376,150.3376,0.0
2025-05-05 12:00:00,150.99,151.08,150.99,151.08,400.0,150.2878,150.3774,150.2878,150.3774,400.0
2025-05-05 12:05:00,150.96,150.96,150.94,150.94,200.0,150.258,150.258,150.2381,150.2381,200.0
2025-05-05 12:10:00,151.04,151.13,151.04,151.13,200.0,150.3376,150.4272,150.3376,150.4272,200.0
2025-05-05 12:15:00,151.13,151.13,151.13,151.13,0.0,150.4272,150.4272,150.4272,150.4272,0.0
2025-05-05 12:20:00,151.13,151.13,151.13,151.13,0.0,150.4272,150.4272,150.4272,150.4272,0.0
2025-05-05 12:25:00,150.95,150.95,150.95,150.95,100.0,150.248,150.248,150.248,150.248,100.0
2025-05-05 12:30:00,150.87,150.9,150.87,150.9,200.0,150.1684,150.1982,150.1684,150.1982,200.0
2025-05-05 12:35:00,150.9,150.9,150.9,150.9,0.0,150.1982,150.1982,150.1982,150.1982,0.0
2025-05-05 12:40:00,151.0,151.05,151.0,151.05,500.0,150.2978,150.3475,150.2978,150.3475,500.0
2025-05-05 12:45:00,151.05,151.05,151.05,151.05,0.0,150.3475,150.3475,150.3475,150.3475,0.0
2025-05-05 12:50:00,151.05,151.05,151.05,151.05,0.0,150.3475,150.3475,150.3475,150.3475,0.0
2025-05-05 12:55:00,150.86,150.86,150.81,150.81,400.0,150.1584,150.1584,150.1087,150.1087,400.0
2025-05-05 13:00:00,150.84,150.84,150.84,150.84,100.0,150.1385,150.1385,150.1385,150.1385,100.0
2025-05-05 13:05:00,150.69,150.72,150.69,150.72,200.0,149.9892,150.0191,149.9892,150.0191,200.0
2025-05-05 13:10:00,150.72,150.72,150.72,150.72,100.0,150.0191,150.0191,150.0191,150.0191,100.0
2025-05-05 13:15:00,150.86,150.87,150.79,150.87,500.0,150.1584,150.1684,150.0887,150.1684,500.0
2025-05-05 13:20:00,150.87,150.87,150.87,150.87,0.0,150.1684,150.1684,150.1684,150.1684,0.0
2025-05-05 13:25:00,150.73,150.73,150.73,150.73,100.0,150.029,150.029,150.029,150.029,100.0
2025-05-05 13:30:00,150.77,150.8,150.77,150.8,200.0,150.0688,150.0987,150.0688,150.0987,200.0
2025-05-05 13:35:00,150.9,150.9,150.9,150.9,100.0,150.1982,150.1982,150.1982,150.1982,100.0
2025-05-05 13:40:00,150.94,150.94,150.93,150.93,305.0,150.2381,150.2381,150.2281,150.2281,305.0
2025-05-05 13:45:00,150.95,151.07,150.95,151.07,600.0,150.248,150.3674,150.248,150.3674,600.0
2025-05-05 13:50:00,151.08,151.08,151.08,151.08,200.0,150.3774,150.3774,150.3774,150.3774,200.0
2025-05-05 13:55:00,151.15,151.15,151.15,151.15,400.0,150.4471,150.4471,150.4471,150.4471,400.0
2025-05-05 14:00:00,151.1,151.13,151.1,151.13,300.0,150.3973,150.4272,150.3973,150.4272,300.0
2025-05-05 14:05:00,151.16,151.16,151.0,151.0,300.0,150.457,150.457,150.2978,150.2978,300.0
2025-05-05 14:10:00,151.0,151.0,151.0,151.0,0.0,150.2978,150.2978,150.2978,150.2978,0.0
2025-05-05 14:15:00,151.26,151.26,151.04,151.04,591.0,150.5566,150.5566,150.3376,150.3376,591.0
2025-05-05 14:20:00,151.15,151.15,151.14,151.14,200.0,150.4471,150.4471,150.4371,150.4371,200.0
2025-05-05 14:25:00,151.24,151.39,151.24,151.39,300.0,150.5367,150.686,150.5367,150.686,300.0
2025-05-05 14:30:00,151.39,151.39,151.39,151.39,0.0,150.686,150.686,150.686,150.686,0.0
2025-05-05 14:35:00,151.39,151.39,151.39,151.39,0.0,150.686,150.686,150.686,150.686,0.0
2025-05-05 14:40:00,151.35,151.35,151.32,151.32,200.0,150.6461,150.6461,150.6163,150.6163,200.0
2025-05-05 14:45:00,151.23,151.24,151.23,151.24,687.0,150.5267,150.5367,150.5267,150.5367,687.0
2025-05-05 14:50:00,151.16,151.23,151.16,151.23,600.0,150.457,150.5267,150.457,150.5267,600.0
2025-05-05 14:55:00,151.17,151.17,151.17,151.17,100.0,150.467,150.467,150.467,150.467,100.0
2025-05-05 15:00:00,151.14,151.15,151.14,151.15,300.0,150.4371,150.4471,150.4371,150.4471,300.0
2025-05-05 15:05:00,151.2,151.23,151.08,151.08,500.0,150.4968,150.5267,150.3774,150.3774,500.0
2025-05-05 15:10:00,151.16,151.16,151.09,151.09,500.0,150.457,150.457,150.3874,150.3874,500.0
2025-05-05 15:15:00,151.09,151.09,151.09,151.09,0.0,150.3874,150.3874,150.3874,150.3874,0.0
2025-05-05 15:20:00,151.08,151.08,151.08,151.08,100.0,150.3774,150.3774,150.3774,150.3774,100.0
2025-05-05 15:25:00,150.91,150.93,150.91,150.93,500.0,150.2082,150.2281,150.2082,150.2281,500.0
2025-05-05 15:30:00,150.9,150.9,150.73,150.74,600.0,150.1982,150.1982,150.029,150.039,600.0
2025-05-05 15:35:00,150.74,150.74,150.74,150.74,0.0,150.039,150.039,150.039,150.039,0.0
2025-05-05 15:40:00,150.96,150.96,150.9,150.93,500.0,150.258,150.258,150.1982,150.2281,500.0
2025-05-05 15:45:00,150.92,151.0,150.86,150.86,1300.0,150.2181,150.2978,150.1584,150.1584,1300.0
2025-05-05 15:50:00,150.93,151.01,150.87,151.01,1371.0,150.2281,150.3077,150.1684,150.3077,1371.0
2025-05-05 15:55:00,150.97,151.02,150.83,150.83,8310.0,150.2679,150.3177,150.1286,150.1286,8310.0
2025-05-06 09:30:00,150.61,150.61,150.61,150.61,100.0,149.9096,149.9096,149.9096,149.9096,100.0
2025-05-06 09:35:00,150.62,150.62,149.76,150.2,400.0,149.9195,149.9195,149.0635,149.5015,400.0
2025-05-06 09:40:00,150.2,150.2,150.2,150.2,0.0,149.5015,149.5015,149.5015,149.5015,0.0
2025-05-06 09:45:00,149.99,149.99,149.99,149.99,100.0,149.2925,149.2925,149.2925,149.2925,100.0
2025-05-06 09:50:00,149.6,149.69,149.6,149.69,200.0,148.9043,148.9939,148.9043,148.9939,200.0
2025-05-06 09:55:00,149.69,149.69,149.69,149.69,0.0,148.9939,148.9939,148.9939,148.9939,0.0
2025-05-06 10:00:00,150.04,150.19,150.04,150.19,1200.0,149.3422,149.4915,149.3422,149.4915,1200.0
2025-05-06 10:05:00,150.19,150.19,150.19,150.19,0.0,149.4915,149.4915,149.4915,149.4915,0.0
2025-05-06 10:10:00,150.19,150.19,150.19,150.19,0.0,149.4915,149.4915,149.4915,149.4915,0.0
2025-05-06 10:15:00,150.07,150.21,150.07,150.21,200.0,149.3721,149.5114,149.3721,149.5114,200.0
2025-05-06 10:20:00,150.27,150.4,150.27,150.4,500.0,149.5712,149.7006,149.5712,149.7006,500.0
2025-05-06 10:25:00,150.34,150.49,150.34,150.49,600.0,149.6408,149.7901,149.6408,149.7901,600.0
2025-05-06 10:30:00,150.71,150.83,150.71,150.83,400.0,150.0091,150.1286,150.0091,150.1286,400.0
2025-05-06 10:35:00,150.95,150.95,150.83,150.83,500.0,150.248,150.248,150.1286,150.1286,500.0
2025-05-06 10:40:00,150.73,150.77,150.73,150.77,200.0,150.029,150.0688,150.029,150.0688,200.0
2025-05-06 10:45:00,150.86,150.99,150.86,150.99,300.0,150.1584,150.2878,150.1584,150.2878,300.0
2025-05-06 10:50:00,150.97,150.97,150.97,150.97,100.0,150.2679,150.2679,150.2679,150.2679,100.0
2025-05-06 10:55:00,150.97,150.97,150.97,150.97,0.0,150.2679,150.2679,150.2679,150.2679,0.0
2025-05-06 11:00:00,151.13,151.13,151.02,151.02,200.0,150.4272,150.4272,150.3177,150.3177,200.0
2025-05-06 11:05:00,151.02,151.02,151.02,151.02,0.0,150.3177,150.3177,150.3177,150.3177,0.0
2025-05-06 11:10:00,151.13,151.22,151.13,151.22,400.0,150.4272,150.5167,150.4272,150.5167,400.0
2025-05-06 11:15:00,151.21,151.21,151.21,151.21,100.0,150.5068,150.5068,150.5068,150.5068,100.0
2025-05-06 11:20:00,151.3,151.3,151.3,151.3,100.0,150.5964,150.5964,150.5964,150.5964,100.0
2025-05-06 11:25:00,151.27,151.27,151.27,151.27,100.0,150.5665,150.5665,150.5665,150.5665,100.0
2025-05-06 11:30:00,151.13,151.13,151.13,151.13,100.0,150.4272,150.4272,150.4272,150.4272,100.0
2025-05-06 11:35:00,151.12,151.12,151.12,151.12,100.0,150.4172,150.4172,150.4172,150.4172,100.0
2025-05-06 11:40:00,151.12,151.12,151.12,151.12,0.0,150.4172,150.4172,150.4172,150.4172,0.0
2025-05-06 11:45:00,151.0,151.15,151.0,151.15,300.0,150.2978,150.4471,150.2978,150.4471,300.0
2025-05-06 11:50:00,151.15,151.15,151.15,151.15,0.0,150.4471,150.4471,150.4471,150.4471,0.0
2025-05-06 11:55:00,150.94,150.94,150.94,150.94,100.0,150.2381,150.2381,150.2381,150.2381,100.0
2025-05-06 12:00:00,150.72,150.72,150.72,150.72,100.0,150.0191,150.0191,150.0191,150.0191,100.0
2025-05-06 12:05:00,150.76,150.85,150.76,150.85,300.0,150.0589,150.1485,150.0589,150.1485,300.0
2025-05-06 12:10:00,150.86,151.09,150.86,151.09,1000.0,150.1584,150.3874,150.1584,150.3874,1000.0
2025-05-06 12:15:00,151.07,151.07,150.93,150.93,400.0,150.3674,150.3674,150.2281,150.2281,400.0
2025-05-06 12:20:00,151.0,151.0,151.0,151.0,100.0,150.2978,150.2978,150.2978,150.2978,100.0
2025-05-06 12:25:00,151.0,151.0,151.0,151.0,0.0,150.2978,150.2978,150.2978,150.2978,0.0
2025-05-06 12:30:00,151.0,151.0,151.0,151.0,0.0,150.2978,150.2978,150.2978,150.2978,0.0
2025-05-06 12:35:00,150.89,150.89,150.87,150.88,400.0,150.1883,150.1883,150.1684,150.1783,400.0
2025-05-06 12:40:00,150.84,150.84,150.76,150.8,300.0,150.1385,150.1385,150.0589,150.0987,300.0
2025-05-06 12:45:00,150.8,150.8,150.8,150.8,0.0,150.0987,150.0987,150.0987,150.0987,0.0
2025-05-06 12:50:00,150.8,150.8,150.8,150.8,0.0,150.0987,150.0987,150.0987,150.0987,0.0
2025-05-06 12:55:00,150.74,150.74,150.71,150.71,200.0,150.039,150.039,150.0091,150.0091,200.0
2025-05-06 13:00:00,150.69,150.69,150.69,150.69,100.0,149.9892,149.9892,149.9892,149.9892,100.0
2025-05-06 13:05:00,150.75,150.75,150.74,150.74,200.0,150.0489,150.0489,150.039,150.039,200.0
2025-05-06 13:10:00,150.74,150.74,150.74,150.74,0.0,150.039,150.039,150.039,150.039,0.0
2025-05-06 13:15:00,150.79,150.92,150.58,150.58,4275.0,150.0887,150.2181,149.8797,149.8797,4275.0
2025-05-06 13:20:00,150.51,150.51,150.38,150.38,1649.0,149.8101,149.8101,149.6807,149.6807,1649.0
2025-05-06 13:25:00,150.24,150.24,150.23,150.23,200.0,149.5413,149.5413,149.5314,149.5314,200.0
2025-05-06 13:30:00,150.35,150.35,150.35,150.35,200.0,149.6508,149.6508,149.6508,149.6508,200.0
2025-05-06 13:35:00,150.35,150.35,150.35,150.35,0.0,149.6508,149.6508,149.6508,149.6508,0.0
2025-05-06 13:40:00,150.27,150.27,150.27,150.27,100.0,149.5712,149.5712,149.5712,149.5712,100.0
2025-05-06 13:45:00,150.27,150.27,150.27,150.27,0.0,149.5712,149.5712,149.5712,149.5712,0.0
2025-05-06 13:50:00,150.1,150.1,150.1,150.1,100.0,149.402,149.402,149.402,149.402,100.0
2025-05-06 13:55:00,150.29,150.29,150.24,150.24,200.0,149.5911,149.5911,149.5413,149.5413,200.0
2025-05-06 14:00:00,150.25,150.41,150.25,150.37,1000.0,149.5513,149.7105,149.5513,149.6707,1000.0
2025-05-06 14:05:00,150.44,150.5,150.44,150.44,800.0,149.7404,149.8001,149.7404,149.7404,800.0
2025-05-06 14:10:00,150.38,150.52,150.38,150.52,300.0,149.6807,149.82,149.6807,149.82,300.0
2025-05-06 14:15:00,150.25,150.3,150.25,150.3,400.0,149.5513,149.601,149.5513,149.601,400.0
2025-05-06 14:20:00,150.33,150.33,150.33,150.33,400.0,149.6309,149.6309,149.6309,149.6309,400.0
2025-05-06 14:25:00,150.6,150.6,150.6,150.6,100.0,149.8996,149.8996,149.8996,149.8996,100.0
2025-05-06 14:30:00,150.66,150.66,150.62,150.62,200.0,149.9594,149.9594,149.9195,149.9195,200.0
2025-05-06 14:35:00,150.62,150.62,150.62,150.62,0.0,149.9195,149.9195,149.9195,149.9195,0.0
2025-05-06 14:40:00,150.7,150.7,150.7,150.7,100.0,149.9992,149.9992,149.9992,149.9992,100.0
2025-05-06 14:45:00,150.64,150.64,150.61,150.61,200.0,149.9394,149.9394,149.9096,149.9096,200.0
2025-05-06 14:50:00,150.63,150.75,150.62,150.75,1700.0,149.9295,150.0489,149.9195,150.0489,1700.0
2025-05-06 14:55:00,150.77,150.96,150.77,150.96,522.0,150.0688,150.258,150.0688,150.258,522.0
2025-05-06 15:00:00,150.97,151.0,150.87,150.9,500.0,150.2679,150.2978,150.1684,150.1982,500.0
2025-05-06 15:05:00,150.81,150.81,150.73,150.73,200.0,150.1087,150.1087,150.029,150.029,200.0
2025-05-06 15:10:00,150.73,150.73,150.73,150.73,0.0,150.029,150.029,150.029,150.029,0.0
2025-05-06 15:15:00,150.7,150.7,150.58,150.58,400.0,149.9992,149.9992,149.8797,149.8797,400.0
2025-05-06 15:20:00,150.56,150.56,150.56,150.56,100.0,149.8598,149.8598,149.8598,149.8598,100.0
2025-05-06 15:25:00,150.58,150.58,150.57,150.57,300.0,149.8797,149.8797,149.8698,149.8698,300.0
2025-05-06 15:30:00,150.63,150.64,150.62,150.64,500.0,149.9295,149.9394,149.9195,149.9394,500.0
2025-05-06 15:35:00,150.68,150.68,150.6,150.6,400.0,149.9793,149.9793,149.8996,149.8996,400.0
2025-05-06 15:40:00,150.56,150.65,150.56,150.64,300.0,149.8598,149.9494,149.8598,149.9394,300.0
2025-05-06 15:45:00,150.68,150.76,150.63,150.63,600.0,149.9793,150.0589,149.9295,149.9295,600.0
2025-05-06 15:50:00,150.5,150.64,150.5,150.61,1943.0,149.8001,149.9394,149.8001,149.9096,1943.0
2025-05-06 15:55:00,150.44,150.67,150.41,150.5,10975.0,149.7404,149.9693,149.7105,149.8001,10975.0
2025-05-07 09:30:00,150.0,150.37,149.91,150.37,1501.0,149.3024,149.6707,149.2128,149.6707,1501.0
2025-05-07 09:35:00,150.38,150.67,150.38,150.55,576.0,149.6807,149.9693,149.6807,149.8499,576.0
2025-05-07 09:40:00,150.73,150.73,150.56,150.56,300.0,150.029,150.029,149.8598,149.8598,300.0
2025-05-07 09:45:00,150.43,150.43,150.32,150.32,200.0,149.7304,149.7304,149.6209,149.6209,200.0
2025-05-07 09:50:00,150.6,150.6,150.6,150.6,100.0,149.8996,149.8996,149.8996,149.8996,100.0
2025-05-07 09:55:00,150.6,150.6,150.6,150.6,0.0,149.8996,149.8996,149.8996,149.8996,0.0
2025-05-07 10:00:00,150.6,150.6,150.6,150.6,0.0,149.8996,149.8996,149.8996,149.8996,0.0
2025-05-07 10:05:00,151.34,151.34,151.34,151.34,100.0,150.6362,150.6362,150.6362,150.6362,100.0
2025-05-07 10:10:00,151.34,151.34,151.34,151.34,0.0,150.6362,150.6362,150.6362,150.6362,0.0
2025-05-07 10:15:00,151.34,151.34,151.34,151.34,0.0,150.6362,150.6362,150.6362,150.6362,0.0
2025-05-07 10:20:00,151.34,151.34,151.34,151.34,0.0,150.6362,150.6362,150.6362,150.6362,0.0
2025-05-07 10:25:00,151.09,151.09,151.09,151.09,200.0,150.3874,150.3874,150.3874,150.3874,200.0
2025-05-07 10:30:00,151.09,151.09,151.09,151.09,0.0,150.3874,150.3874,150.3874,150.3874,0.0
2025-05-07 10:35:00,151.09,151.09,151.09,151.09,0.0,150.3874,150.3874,150.3874,150.3874,0.0
2025-05-07 10:40:00,151.21,151.24,151.18,151.24,700.0,150.5068,150.5367,150.4769,150.5367,700.0
2025-05-07 10:45:00,151.24,151.24,151.24,151.24,0.0,150.5367,150.5367,150.5367,150.5367,0.0
2025-05-07 10:50:00,151.39,151.41,151.31,151.31,500.0,150.686,150.7059,150.6063,150.6063,500.0
2025-05-07 10:55:00,151.34,151.5,151.34,151.5,300.0,150.6362,150.7954,150.6362,150.7954,300.0
2025-05-07 11:00:00,151.49,151.49,151.49,151.49,100.0,150.7855,150.7855,150.7855,150.7855,100.0
2025-05-07 11:05:00,151.51,151.57,151.51,151.57,500.0,150.8054,150.8651,150.8054,150.8651,500.0
2025-05-07 11:10:00,151.52,151.52,151.51,151.51,200.0,150.8154,150.8154,150.8054,150.8054,200.0
2025-05-07 11:15:00,151.56,151.62,151.56,151.62,200.0,150.8552,150.9149,150.8552,150.9149,200.0
2025-05-07 11:20:00,151.62,151.62,151.62,151.62,0.0,150.9149,150.9149,150.9149,150.9149,0.0
2025-05-07 11:25:00,151.79,151.79,151.79,151.79,100.0,151.0841,151.0841,151.0841,151.0841,100.0
2025-05-07 11:30:00,151.85,152.03,151.85,152.01,300.0,151.1438,151.323,151.1438,151.3031,300.0
2025-05-07 11:35:00,152.01,152.01,152.01,152.01,0.0,151.3031,151.3031,151.3031,151.3031,0.0
2025-05-07 11:40:00,151.8,151.8,151.8,151.8,100.0,151.0941,151.0941,151.0941,151.0941,100.0
2025-05-07 11:45:00,151.8,151.8,151.8,151.8,0.0,151.0941,151.0941,151.0941,151.0941,0.0
2025-05-07 11:50:00,151.8,151.8,151.8,151.8,0.0,151.0941,151.0941,151.0941,151.0941,0.0
2025-05-07 11:55:00,151.74,151.74,151.74,151.74,150.0,151.0343,151.0343,151.0343,151.0343,150.0
2025-05-07 12:00:00,151.92,151.92,151.92,151.92,700.0,151.2135,151.2135,151.2135,151.2135,700.0
2025-05-07 12:05:00,151.91,151.91,151.78,151.78,400.0,151.2035,151.2035,151.0741,151.0741,400.0
2025-05-07 12:10:00,151.74,151.74,151.74,151.74,100.0,151.0343,151.0343,151.0343,151.0343,100.0
2025-05-07 12:15:00,151.84,151.86,151.84,151.86,200.0,151.1339,151.1538,151.1339,151.1538,200.0
2025-05-07 12:20:00,151.84,151.84,151.84,151.84,200.0,151.1339,151.1339,151.1339,151.1339,200.0
2025-05-07 12:25:00,151.86,151.86,151.76,151.76,200.0,151.1538,151.1538,151.0542,151.0542,200.0
2025-05-07 12:30:00,151.76,151.76,151.76,151.76,0.0,151.0542,151.0542,151.0542,151.0542,0.0
2025-05-07 12:35:00,151.76,151.76,151.76,151.76,0.0,151.0542,151.0542,151.0542,151.0542,0.0
2025-05-07 12:40:00,151.98,151.98,151.88,151.88,1500.0,151.2732,151.2732,151.1737,151.1737,1500.0
2025-05-07 12:45:00,151.91,151.91,151.91,151.91,100.0,151.2035,151.2035,151.2035,151.2035,100.0
2025-05-07 12:50:00,151.95,151.95,151.95,151.95,100.0,151.2434,151.2434,151.2434,151.2434,100.0
2025-05-07 12:55:00,152.05,152.05,152.05,152.05,100.0,151.3429,151.3429,151.3429,151.3429,100.0
2025-05-07 13:00:00,152.23,152.23,152.23,152.23,523.0,151.5221,151.5221,151.5221,151.5221,523.0
2025-05-07 13:05:00,152.25,152.25,152.25,152.25,100.0,151.542,151.542,151.542,151.542,100.0
2025-05-07 13:10:00,152.34,152.34,152.34,152.34,100.0,151.6315,151.6315,151.6315,151.6315,100.0
2025-05-07 13:15:00,152.34,152.34,152.34,152.34,0.0,151.6315,151.6315,151.6315,151.6315,0.0
2025-05-07 13:20:00,152.16,152.16,152.16,152.16,200.0,151.4524,151.4524,151.4524,151.4524,200.0
2025-05-07 13:25:00,152.32,152.32,152.29,152.29,200.0,151.6116,151.6116,151.5818,151.5818,200.0
2025-05-07 13:30:00,152.16,152.16,152.16,152.16,200.0,151.4524,151.4524,151.4524,151.4524,200.0
2025-05-07 13:35:00,152.07,152.07,152.07,152.07,100.0,151.3628,151.3628,151.3628,151.3628,100.0
2025-05-07 13:40:00,152.15,152.16,152.14,152.14,336.0,151.4424,151.4524,151.4325,151.4325,336.0
2025-05-07 13:45:00,152.13,152.13,152.0,152.0,680.0,151.4225,151.4225,151.2931,151.2931,680.0
2025-05-07 13:50:00,151.79,151.79,151.57,151.66,800.0,151.0841,151.0841,150.8651,150.9547,800.0
2025-05-07 13:55:00,151.66,151.91,151.66,151.86,700.0,150.9547,151.2035,150.9547,151.1538,700.0
2025-05-07 14:00:00,152.09,152.09,152.09,152.09,200.0,151.3827,151.3827,151.3827,151.3827,200.0
2025-05-07 14:05:00,151.6,151.71,151.52,151.52,800.0,150.895,151.0045,150.8154,150.8154,800.0
2025-05-07 14:10:00,151.57,151.57,151.57,151.57,100.0,150.8651,150.8651,150.8651,150.8651,100.0
2025-05-07 14:15:00,151.56,151.6,151.56,151.6,300.0,150.8552,150.895,150.8552,150.895,300.0
2025-05-07 14:20:00,151.61,151.68,151.57,151.61,400.0,150.9049,150.9746,150.8651,150.9049,400.0
2025-05-07 14:25:00,151.56,151.56,151.56,151.56,100.0,150.8552,150.8552,150.8552,150.8552,100.0
2025-05-07 14:30:00,151.46,151.71,151.46,151.71,420.0,150.7556,151.0045,150.7556,151.0045,420.0
2025-05-07 14:35:00,151.95,152.13,151.95,152.13,300.0,151.2434,151.4225,151.2434,151.4225,300.0
2025-05-07 14:40:00,152.03,152.03,151.91,151.91,200.0,151.323,151.323,151.2035,151.2035,200.0
2025-05-07 14:45:00,151.91,151.91,151.91,151.91,0.0,151.2035,151.2035,151.2035,151.2035,0.0
2025-05-07 14:50:00,151.53,151.57,151.45,151.57,1200.0,150.8253,150.8651,150.7457,150.8651,1200.0
2025-05-07 14:55:00,151.84,151.99,151.84,151.99,300.0,151.1339,151.2832,151.1339,151.2832,300.0
2025-05-07 15:00:00,152.05,152.05,151.99,151.99,423.0,151.3429,151.3429,151.2832,151.2832,423.0
2025-05-07 15:05:00,151.95,151.99,151.95,151.99,300.0,151.2434,151.2832,151.2434,151.2832,300.0
2025-05-07 15:10:00,151.86,151.86,151.71,151.71,1000.0,151.1538,151.1538,151.0045,151.0045,1000.0
2025-05-07 15:15:00,151.68,151.78,151.68,151.78,200.0,150.9746,151.0741,150.9746,151.0741,200.0
2025-05-07 15:20:00,151.78,151.85,151.58,151.6,1198.0,151.0741,151.1438,150.8751,150.895,1198.0
2025-05-07 15:25:00,151.42,151.42,151.31,151.31,200.0,150.7158,150.7158,150.6063,150.6063,200.0
2025-05-07 15:30:00,151.21,151.28,151.21,151.28,1177.0,150.5068,150.5765,150.5068,150.5765,1177.0
2025-05-07 15:35:00,151.21,151.4,151.21,151.36,700.0,150.5068,150.6959,150.5068,150.6561,700.0
2025-05-07 15:40:00,151.4,151.75,151.32,151.57,1629.0,150.6959,151.0443,150.6163,150.8651,1629.0
2025-05-07 15:45:00,151.5,151.5,151.23,151.23,700.0,150.7954,150.7954,150.5267,150.5267,700.0
2025-05-07 15:50:00,151.28,151.53,151.19,151.33,2310.0,150.5765,150.8253,150.4869,150.6262,2310.0
2025-05-07 15:55:00,151.3,151.44,151.3,151.34,16053.0,150.5964,150.7357,150.5964,150.6362,16053.0
2025-05-08 09:30:00,151.89,151.89,151.12,151.12,300.0,151.1836,151.1836,150.4172,150.4172,300.0
2025-05-08 09:35:00,151.05,151.05,150.97,150.97,300.0,150.3475,150.3475,150.2679,150.2679,300.0
2025-05-08 09:40:00,150.97,150.97,150.97,150.97,0.0,150.2679,150.2679,150.2679,150.2679,0.0
2025-05-08 09:45:00,151.08,151.08,150.75,150.75,300.0,150.3774,150.3774,150.0489,150.0489,300.0
2025-05-08 09:50:00,150.87,150.87,150.62,150.62,400.0,150.1684,150.1684,149.9195,149.9195,400.0
2025-05-08 09:55:00,150.49,150.5,150.23,150.23,901.0,149.7901,149.8001,149.5314,149.5314,901.0
2025-05-08 10:00:00,149.37,149.37,149.37,149.37,100.0,148.6754,148.6754,148.6754,148.6754,100.0
2025-05-08 10:05:00,149.42,149.42,149.42,149.42,100.0,148.7251,148.7251,148.7251,148.7251,100.0
2025-05-08 10:10:00,149.42,149.42,149.42,149.42,0.0,148.7251,148.7251,148.7251,148.7251,0.0
2025-05-08 10:15:00,149.5,149.53,149.5,149.53,200.0,148.8047,148.8346,148.8047,148.8346,200.0
2025-05-08 10:20:00,149.49,149.54,149.49,149.54,200.0,148.7948,148.8446,148.7948,148.8446,200.0
2025-05-08 10:25:00,149.6,149.76,149.6,149.71,300.0,148.9043,149.0635,148.9043,149.0138,300.0
2025-05-08 10:30:00,149.6,149.6,149.6,149.6,100.0,148.9043,148.9043,148.9043,148.9043,100.0
2025-05-08 10:35:00,149.6,149.6,149.6,149.6,0.0,148.9043,148.9043,148.9043,148.9043,0.0
2025-05-08 10:40:00,149.1,149.12,149.1,149.12,1126.0,148.4066,148.4265,148.4066,148.4265,1126.0
2025-05-08 10:45:00,149.27,149.38,149.27,149.38,1100.0,148.5758,148.6853,148.5758,148.6853,1100.0
2025-05-08 10:50:00,149.38,149.38,149.38,149.38,0.0,148.6853,148.6853,148.6853,148.6853,0.0
2025-05-08 10:55:00,149.09,149.09,149.09,149.09,100.0,148.3967,148.3967,148.3967,148.3967,100.0
2025-05-08 11:00:00,149.31,149.31,149.31,149.31,100.0,148.6156,148.6156,148.6156,148.6156,100.0
2025-05-08 11:05:00,149.33,149.33,149.33,149.33,100.0,148.6355,148.6355,148.6355,148.6355,100.0
2025-05-08 11:10:00,149.48,149.48,149.48,149.48,200.0,148.7848,148.7848,148.7848,148.7848,200.0
2025-05-08 11:15:00,149.55,149.63,149.55,149.63,700.0,148.8545,148.9341,148.8545,148.9341,700.0
2025-05-08 11:20:00,149.75,149.83,149.75,149.83,200.0,149.0536,149.1332,149.0536,149.1332,200.0
2025-05-08 11:25:00,149.89,149.91,149.89,149.91,200.0,149.1929,149.2128,149.1929,149.2128,200.0
2025-05-08 11:30:00,149.63,149.63,149.52,149.52,300.0,148.9341,148.9341,148.8247,148.8247,300.0
2025-05-08 11:35:00,149.53,149.57,149.53,149.57,500.0,148.8346,148.8744,148.8346,148.8744,500.0
2025-05-08 11:40:00,149.99,149.99,149.99,149.99,100.0,149.2925,149.2925,149.2925,149.2925,100.0
2025-05-08 11:45:00,150.06,150.06,150.06,150.06,100.0,149.3621,149.3621,149.3621,149.3621,100.0
2025-05-08 11:50:00,150.06,150.06,150.06,150.06,0.0,149.3621,149.3621,149.3621,149.3621,0.0
2025-05-08 11:55:00,150.03,150.03,150.03,150.03,100.0,149.3323,149.3323,149.3323,149.3323,100.0
2025-05-08 12:00:00,150.18,150.33,150.18,150.33,2300.0,149.4816,149.6309,149.4816,149.6309,2300.0
2025-05-08 12:05:00,150.4,150.51,150.4,150.51,200.0,149.7006,149.8101,149.7006,149.8101,200.0
2025-05-08 12:10:00,150.31,150.31,150.31,150.31,100.0,149.611,149.611,149.611,149.611,100.0
2025-05-08 12:15:00,150.31,150.31,150.31,150.31,0.0,149.611,149.611,149.611,149.611,0.0
2025-05-08 12:20:00,150.28,150.28,150.28,150.28,600.0,149.5811,149.5811,149.5811,149.5811,600.0
2025-05-08 12:25:00,150.28,150.28,150.28,150.28,0.0,149.5811,149.5811,149.5811,149.5811,0.0
2025-05-08 12:30:00,150.07,150.07,149.95,149.95,300.0,149.3721,149.3721,149.2527,149.2527,300.0
2025-05-08 12:35:00,149.95,149.95,149.95,149.95,0.0,149.2527,149.2527,149.2527,149.2527,0.0
2025-05-08 12:40:00,149.72,149.8,149.72,149.8,400.0,149.0237,149.1034,149.0237,149.1034,400.0
2025-05-08 12:45:00,149.8,149.8,149.8,149.8,0.0,149.1034,149.1034,149.1034,149.1034,0.0
2025-05-08 12:50:00,149.73,149.86,149.73,149.82,400.0,149.0337,149.1631,149.0337,149.1233,400.0
2025-05-08 12:55:00,149.9,149.97,149.9,149.97,300.0,149.2029,149.2726,149.2029,149.2726,300.0
2025-05-08 13:00:00,149.97,149.97,149.97,149.97,0.0,149.2726,149.2726,149.2726,149.2726,0.0
2025-05-08 13:05:00,149.97,149.97,149.97,149.97,0.0,149.2726,149.2726,149.2726,149.2726,0.0
2025-05-08 13:10:00,149.97,149.97,149.97,149.97,0.0,149.2726,149.2726,149.2726,149.2726,0.0
2025-05-08 13:15:00,149.66,149.66,149.66,149.66,500.0,148.964,148.964,148.964,148.964,500.0
2025-05-08 13:20:00,149.47,149.63,149.47,149.63,400.0,148.7749,148.9341,148.7749,148.9341,400.0
2025-05-08 13:25:00,149.63,149.63,149.63,149.63,0.0,148.9341,148.9341,148.9341,148.9341,0.0
2025-05-08 13:30:00,149.56,149.56,149.56,149.56,100.0,148.8645,148.8645,148.8645,148.8645,100.0
2025-05-08 13:35:00,149.56,149.56,149.56,149.56,0.0,148.8645,148.8645,148.8645,148.8645,0.0
2025-05-08 13:40:00,149.56,149.56,149.56,149.56,0.0,148.8645,148.8645,148.8645,148.8645,0.0
2025-05-08 13:45:00,149.46,149.46,149.46,149.46,270.0,148.7649,148.7649,148.7649,148.7649,270.0
2025-05-08 13:50:00,149.58,149.58,149.58,149.58,100.0,148.8844,148.8844,148.8844,148.8844,100.0
2025-05-08 13:55:00,149.41,149.41,149.41,149.41,100.0,148.7152,148.7152,148.7152,148.7152,100.0
2025-05-08 14:00:00,149.51,149.87,149.51,149.87,200.0,148.8147,149.173,148.8147,149.173,200.0
2025-05-08 14:05:00,149.71,149.74,149.64,149.74,400.0,149.0138,149.0436,148.9441,149.0436,400.0
2025-05-08 14:10:00,149.81,149.81,149.78,149.78,300.0,149.1133,149.1133,149.0834,149.0834,300.0
2025-05-08 14:15:00,149.95,149.95,149.95,149.95,100.0,149.2527,149.2527,149.2527,149.2527,100.0
2025-05-08 14:20:00,149.74,149.74,149.74,149.74,102.0,149.0436,149.0436,149.0436,149.0436,102.0
2025-05-08 14:25:00,149.47,149.47,149.44,149.44,300.0,148.7749,148.7749,148.745,148.745,300.0
2025-05-08 14:30:00,149.66,149.73,149.66,149.73,300.0,148.964,149.0337,148.964,149.0337,300.0
2025-05-08 14:35:00,149.73,149.73,149.73,149.73,0.0,149.0337,149.0337,149.0337,149.0337,0.0
2025-05-08 14:40:00,149.8,149.8,149.8,149.8,100.0,149.1034,149.1034,149.1034,149.1034,100.0
2025-05-08 14:45:00,149.82,149.83,149.72,149.72,300.0,149.1233,149.1332,149.0237,149.0237,300.0
2025-05-08 14:50:00,149.52,149.57,149.52,149.55,600.0,148.8247,148.8744,148.8247,148.8545,600.0
2025-05-08 14:55:00,149.56,149.56,149.44,149.44,400.0,148.8645,148.8645,148.745,148.745,400.0
2025-05-08 15:00:00,149.45,149.46,149.43,149.43,508.0,148.755,148.7649,148.7351,148.7351,508.0
2025-05-08 15:05:00,149.17,149.3,149.17,149.3,400.0,148.4763,148.6057,148.4763,148.6057,400.0
2025-05-08 15:10:00,149.31,149.31,149.31,149.31,200.0,148.6156,148.6156,148.6156,148.6156,200.0
2025-05-08 15:15:00,149.33,149.33,149.22,149.22,500.0,148.6355,148.6355,148.526,148.526,500.0
2025-05-08 15:20:00,149.39,149.51,149.39,149.51,200.0,148.6953,148.8147,148.6953,148.8147,200.0
2025-05-08 15:25:00,149.43,149.47,149.43,149.47,400.0,148.7351,148.7749,148.7351,148.7749,400.0
2025-05-08 15:30:00,149.5,149.52,149.19,149.22,1300.0,148.8047,148.8247,148.4962,148.526,1300.0
2025-05-08 15:35:00,149.26,149.26,149.07,149.07,300.0,148.5659,148.5659,148.3767,148.3767,300.0
2025-05-08 15:40:00,148.96,149.02,148.88,149.02,1360.0,148.2673,148.327,148.1876,148.327,1360.0
2025-05-08 15:45:00,148.9,148.93,148.59,148.77,1700.0,148.2075,148.2374,147.899,148.0781,1700.0
2025-05-08 15:50:00,148.7,148.75,148.31,148.38,3468.0,148.0085,148.0582,147.6203,147.69,3468.0
2025-05-08 15:55:00,148.38,148.38,148.07,148.19,5419.0,147.69,147.69,147.3814,147.5008,5419.0
2025-05-09 09:30:00,149.2,149.2,149.2,149.2,0.0,148.5061,148.5061,148.5061,148.5061,0.0
2025-05-09 09:35:00,148.28,148.28,148.28,148.28,100.0,147.5904,147.5904,147.5904,147.5904,100.0
2025-05-09 09:40:00,148.28,148.28,148.28,148.28,0.0,147.5904,147.5904,147.5904,147.5904,0.0
2025-05-09 09:45:00,148.66,148.66,148.66,148.66,100.0,147.9687,147.9687,147.9687,147.9687,100.0
2025-05-09 09:50:00,148.7,148.7,148.7,148.7,200.0,148.0085,148.0085,148.0085,148.0085,200.0
2025-05-09 09:55:00,148.7,148.7,148.7,148.7,0.0,148.0085,148.0085,148.0085,148.0085,0.0
2025-05-09 10:00:00,148.6,148.6,148.58,148.58,400.0,147.9089,147.9089,147.889,147.889,400.0
2025-05-09 10:05:00,148.63,148.63,148.52,148.59,1111.0,147.9388,147.9388,147.8293,147.899,1111.0
2025-05-09 10:10:00,148.42,148.42,148.42,148.42,582.0,147.7298,147.7298,147.7298,147.7298,582.0
2025-05-09 10:15:00,148.5,148.5,148.5,148.5,100.0,147.8094,147.8094,147.8094,147.8094,100.0
2025-05-09 10:20:00,148.65,148.75,148.65,148.75,486.0,147.9587,148.0582,147.9587,148.0582,486.0
2025-05-09 10:25:00,148.75,148.75,148.75,148.75,0.0,148.0582,148.0582,148.0582,148.0582,0.0
2025-05-09 10:30:00,148.75,148.75,148.75,148.75,0.0,148.0582,148.0582,148.0582,148.0582,0.0
2025-05-09 10:35:00,148.75,148.75,148.75,148.75,0.0,148.0582,148.0582,148.0582,148.0582,0.0
2025-05-09 10:40:00,148.51,148.51,148.51,148.51,300.0,147.8194,147.8194,147.8194,147.8194,300.0
2025-05-09 10:45:00,148.51,148.51,148.51,148.51,0.0,147.8194,147.8194,147.8194,147.8194,0.0
2025-05-09 10:50:00,148.65,148.68,148.65,148.68,400.0,147.9587,147.9886,147.9587,147.9886,400.0
2025-05-09 10:55:00,148.68,148.68,148.68,148.68,0.0,147.9886,147.9886,147.9886,147.9886,0.0
2025-05-09 11:00:00,148.68,148.68,148.68,148.68,0.0,147.9886,147.9886,147.9886,147.9886,0.0
2025-05-09 11:05:00,148.68,148.68,148.68,148.68,0.0,147.9886,147.9886,147.9886,147.9886,0.0
2025-05-09 11:10:00,148.96,148.96,148.96,148.96,100.0,148.2673,148.2673,148.2673,148.2673,100.0
2025-05-09 11:15:00,148.96,148.96,148.96,148.96,0.0,148.2673,148.2673,148.2673,148.2673,0.0
2025-05-09 11:20:00,149.2,149.2,149.09,149.09,200.0,148.5061,148.5061,148.3967,148.3967,200.0
2025-05-09 11:25:00,148.99,148.99,148.99,148.99,100.0,148.2971,148.2971,148.2971,148.2971,100.0
2025-05-09 11:30:00,149.07,149.11,149.06,149.11,900.0,148.3767,148.4166,148.3668,148.4166,900.0
2025-05-09 11:35:00,149.11,149.11,149.11,149.11,0.0,148.4166,148.4166,148.4166,148.4166,0.0
2025-05-09 11:40:00,149.11,149.11,149.11,149.11,0.0,148.4166,148.4166,148.4166,148.4166,0.0
2025-05-09 11:45:00,149.15,149.15,149.15,149.15,100.0,148.4564,148.4564,148.4564,148.4564,100.0
2025-05-09 11:50:00,149.0,149.0,149.0,149.0,100.0,148.3071,148.3071,148.3071,148.3071,100.0
2025-05-09 11:55:00,149.0,149.0,149.0,149.0,0.0,148.3071,148.3071,148.3071,148.3071,0.0
2025-05-09 12:00:00,149.0,149.0,149.0,149.0,0.0,148.3071,148.3071,148.3071,148.3071,0.0
2025-05-09 12:05:00,149.0,149.0,149.0,149.0,0.0,148.3071,148.3071,148.3071,148.3071,0.0
2025-05-09 12:10:00,149.31,149.31,149.31,149.31,100.0,148.6156,148.6156,148.6156,148.6156,100.0
2025-05-09 12:15:00,149.41,149.46,149.41,149.46,200.0,148.7152,148.7649,148.7152,148.7649,200.0
2025-05-09 12:20:00,149.46,149.46,149.46,149.46,0.0,148.7649,148.7649,148.7649,148.7649,0.0
2025-05-09 12:25:00,149.45,149.45,149.33,149.33,200.0,148.755,148.755,148.6355,148.6355,200.0
2025-05-09 12:30:00,149.43,149.43,149.43,149.43,100.0,148.7351,148.7351,148.7351,148.7351,100.0
2025-05-09 12:35:00,149.43,149.43,149.43,149.43,0.0,148.7351,148.7351,148.7351,148.7351,0.0
2025-05-09 12:40:00,149.02,149.02,149.02,149.02,100.0,148.327,148.327,148.327,148.327,100.0
2025-05-09 12:45:00,148.95,148.95,148.81,148.81,200.0,148.2573,148.2573,148.118,148.118,200.0
2025-05-09 12:50:00,148.77,148.77,148.77,148.77,100.0,148.0781,148.0781,148.0781,148.0781,100.0
2025-05-09 12:55:00,148.81,148.81,148.81,148.81,136.0,148.118,148.118,148.118,148.118,136.0
2025-05-09 13:00:00,148.81,148.81,148.81,148.81,0.0,148.118,148.118,148.118,148.118,0.0
2025-05-09 13:05:00,149.01,149.08,148.97,149.02,400.0,148.317,148.3867,148.2772,148.327,400.0
2025-05-09 13:10:00,149.02,149.02,149.02,149.02,0.0,148.327,148.327,148.327,148.327,0.0
2025-05-09 13:15:00,149.02,149.02,149.02,149.02,0.0,148.327,148.327,148.327,148.327,0.0
2025-05-09 13:20:00,149.1,149.25,149.1,149.25,300.0,148.4066,148.5559,148.4066,148.5559,300.0
2025-05-09 13:25:00,149.25,149.25,149.25,149.25,0.0,148.5559,148.5559,148.5559,148.5559,0.0
2025-05-09 13:30:00,149.25,149.25,149.25,149.25,0.0,148.5559,148.5559,148.5559,148.5559,0.0
2025-05-09 13:35:00,149.25,149.25,149.25,149.25,0.0,148.5559,148.5559,148.5559,148.5559,0.0
2025-05-09 13:40:00,149.22,149.22,149.22,149.22,100.0,148.526,148.526,148.526,148.526,100.0
2025-05-09 13:45:00,149.31,149.31,149.19,149.2,500.0,148.6156,148.6156,148.4962,148.5061,500.0
2025-05-09 13:50:00,149.2,149.2,149.2,149.2,0.0,148.5061,148.5061,148.5061,148.5061,0.0
2025-05-09 13:55:00,149.28,149.28,149.28,149.28,100.0,148.5858,148.5858,148.5858,148.5858,100.0
2025-05-09 14:00:00,149.22,149.22,149.22,149.22,200.0,148.526,148.526,148.526,148.526,200.0
2025-05-09 14:05:00,149.15,149.15,149.15,149.15,200.0,148.4564,148.4564,148.4564,148.4564,200.0
2025-05-09 14:10:00,149.06,149.06,149.06,149.06,100.0,148.3668,148.3668,148.3668,148.3668,100.0
2025-05-09 14:15:00,149.13,149.13,149.13,149.13,100.0,148.4365,148.4365,148.4365,148.4365,100.0
2025-05-09 14:20:00,149.26,149.26,149.26,149.26,100.0,148.5659,148.5659,148.5659,148.5659,100.0
2025-05-09 14:25:00,149.26,149.26,149.21,149.21,200.0,148.5659,148.5659,148.5161,148.5161,200.0
2025-05-09 14:30:00,149.33,149.34,149.28,149.28,400.0,148.6355,148.6455,148.5858,148.5858,400.0
2025-05-09 14:35:00,149.33,149.33,149.33,149.33,100.0,148.6355,148.6355,148.6355,148.6355,100.0
2025-05-09 14:40:00,149.35,149.35,149.35,149.35,506.0,148.6554,148.6554,148.6554,148.6554,506.0
2025-05-09 14:45:00,149.51,149.53,149.51,149.53,200.0,148.8147,148.8346,148.8147,148.8346,200.0
2025-05-09 14:50:00,149.49,149.49,149.47,149.47,200.0,148.7948,148.7948,148.7749,148.7749,200.0
2025-05-09 14:55:00,149.55,149.55,149.5,149.5,300.0,148.8545,148.8545,148.8047,148.8047,300.0
2025-05-09 15:00:00,149.5,149.5,149.5,149.5,0.0,148.8047,148.8047,148.8047,148.8047,0.0
2025-05-09 15:05:00,149.65,149.65,149.65,149.65,100.0,148.9541,148.9541,148.9541,148.9541,100.0
2025-05-09 15:10:00,149.7,149.7,149.64,149.64,200.0,149.0038,149.0038,148.9441,148.9441,200.0
2025-05-09 15:15:00,149.64,149.72,149.64,149.72,200.0,148.9441,149.0237,148.9441,149.0237,200.0
2025-05-09 15:20:00,149.71,149.71,149.66,149.66,200.0,149.0138,149.0138,148.964,148.964,200.0
2025-05-09 15:25:00,149.71,149.71,149.63,149.63,700.0,149.0138,149.0138,148.9341,148.9341,700.0
2025-05-09 15:30:00,149.55,149.7,149.49,149.67,600.0,148.8545,149.0038,148.7948,148.974,600.0
2025-05-09 15:35:00,149.71,149.71,149.59,149.63,1000.0,149.0138,149.0138,148.8943,148.9341,1000.0
2025-05-09 15:40:00,149.55,149.68,149.55,149.68,800.0,148.8545,148.9839,148.8545,148.9839,800.0
2025-05-09 15:45:00,149.69,149.69,149.51,149.66,2000.0,148.9939,148.9939,148.8147,148.964,2000.0
2025-05-09 15:50:00,149.67,149.71,149.27,149.41,2082.0,148.974,149.0138,148.5758,148.7152,2082.0
2025-05-09 15:55:00,149.38,149.38,149.06,149.13,6300.0,148.6853,148.6853,148.3668,148.4365,6300.0
2025-05-12 09:30:00,148.68,148.68,146.82,146.82,4183.0,147.9886,147.9886,146.1372,146.1372,4183.0
2025-05-12 09:35:00,145.08,145.08,144.55,144.62,2213.0,144.4053,144.4053,143.8778,143.9474,2213.0
2025-05-12 09:40:00,145.16,145.44,144.9,145.12,500.0,144.4849,144.7636,144.2261,144.4451,500.0
2025-05-12 09:45:00,145.14,145.57,145.09,145.09,1051.0,144.465,144.893,144.4153,144.4153,1051.0
2025-05-12 09:50:00,145.49,145.73,145.49,145.73,300.0,144.8134,145.0523,144.8134,145.0523,300.0
2025-05-12 09:55:00,145.29,145.34,145.24,145.24,904.0,144.6143,144.6641,144.5646,144.5646,904.0
2025-05-12 10:00:00,144.45,144.45,144.16,144.16,427.0,143.7782,143.7782,143.4896,143.4896,427.0
2025-05-12 10:05:00,143.73,143.86,143.4,143.4,2452.0,143.0616,143.191,142.7331,142.7331,2452.0
2025-05-12 10:10:00,143.25,143.85,143.25,143.85,506.0,142.5838,143.181,142.5838,143.181,506.0
2025-05-12 10:15:00,143.87,143.93,143.87,143.93,263.0,143.2009,143.2607,143.2009,143.2607,263.0
2025-05-12 10:20:00,143.81,144.21,143.78,144.2,2014.0,143.1412,143.5393,143.1113,143.5294,2014.0
2025-05-12 10:25:00,144.31,144.49,144.31,144.41,300.0,143.6389,143.818,143.6389,143.7384,300.0
2025-05-12 10:30:00,144.3,144.53,144.18,144.53,709.0,143.6289,143.8579,143.5095,143.8579,709.0
2025-05-12 10:35:00,144.56,144.81,144.56,144.81,1000.0,143.8877,144.1366,143.8877,144.1366,1000.0
2025-05-12 10:40:00,144.81,144.91,144.55,144.55,500.0,144.1366,144.2361,143.8778,143.8778,500.0
2025-05-12 10:45:00,144.57,144.9,144.57,144.85,1002.0,143.8977,144.2261,143.8977,144.1764,1002.0
2025-05-12 10:50:00,145.07,145.3,145.07,145.3,506.0,144.3953,144.6243,144.3953,144.6243,506.0
2025-05-12 10:55:00,145.26,145.33,145.18,145.31,2309.0,144.5845,144.6541,144.5048,144.6342,2309.0
2025-05-12 11:00:00,145.36,145.57,145.36,145.4,500.0,144.684,144.893,144.684,144.7238,500.0
2025-05-12 11:05:00,145.85,145.85,145.74,145.74,518.0,145.1717,145.1717,145.0622,145.0622,518.0
2025-05-12 11:10:00,145.88,145.89,145.58,145.58,413.0,145.2016,145.2115,144.903,144.903,413.0
2025-05-12 11:15:00,145.57,145.59,145.45,145.45,1618.0,144.893,144.9129,144.7736,144.7736,1618.0
2025-05-12 11:20:00,145.28,145.29,144.97,145.0,609.0,144.6044,144.6143,144.2958,144.3257,609.0
2025-05-12 11:25:00,145.09,145.34,145.09,145.34,800.0,144.4153,144.6641,144.4153,144.6641,800.0
2025-05-12 11:30:00,145.3,145.56,145.3,145.56,200.0,144.6243,144.8831,144.6243,144.8831,200.0
2025-05-12 11:35:00,145.63,145.63,145.44,145.47,500.0,144.9527,144.9527,144.7636,144.7935,500.0
2025-05-12 11:40:00,145.51,145.51,145.51,145.51,100.0,144.8333,144.8333,144.8333,144.8333,100.0
2025-05-12 11:45:00,145.51,145.51,145.51,145.51,0.0,144.8333,144.8333,144.8333,144.8333,0.0
2025-05-12 11:50:00,145.63,145.74,145.63,145.74,409.0,144.9527,145.0622,144.9527,145.0622,409.0
2025-05-12 11:55:00,145.82,145.82,145.82,145.82,209.0,145.1419,145.1419,145.1419,145.1419,209.0
2025-05-12 12:00:00,145.75,145.86,145.75,145.86,409.0,145.0722,145.1817,145.0722,145.1817,409.0
2025-05-12 12:05:00,145.76,145.87,145.76,145.87,200.0,145.0821,145.1916,145.0821,145.1916,200.0
2025-05-12 12:10:00,145.9,145.9,145.9,145.9,100.0,145.2215,145.2215,145.2215,145.2215,100.0
2025-05-12 12:15:00,145.9,145.9,145.9,145.9,0.0,145.2215,145.2215,145.2215,145.2215,0.0
2025-05-12 12:20:00,145.77,145.77,145.72,145.72,200.0,145.0921,145.0921,145.0423,145.0423,200.0
2025-05-12 12:25:00,145.73,145.73,145.73,145.73,100.0,145.0523,145.0523,145.0523,145.0523,100.0
2025-05-12 12:30:00,145.73,145.73,145.73,145.73,0.0,145.0523,145.0523,145.0523,145.0523,0.0
2025-05-12 12:35:00,145.5,145.61,145.5,145.61,900.0,144.8233,144.9328,144.8233,144.9328,900.0
2025-05-12 12:40:00,145.85,146.1,145.85,146.1,300.0,145.1717,145.4206,145.1717,145.4206,300.0
2025-05-12 12:45:00,146.08,146.27,146.06,146.2,826.0,145.4007,145.5898,145.3807,145.5201,826.0
2025-05-12 12:50:00,146.2,146.2,146.2,146.2,0.0,145.5201,145.5201,145.5201,145.5201,0.0
2025-05-12 12:55:00,146.33,146.34,146.33,146.34,500.0,145.6495,145.6594,145.6495,145.6594,500.0
2025-05-12 13:00:00,146.21,146.21,146.12,146.15,609.0,145.53,145.53,145.4405,145.4703,609.0
2025-05-12 13:05:00,146.21,146.22,146.12,146.22,708.0,145.53,145.54,145.4405,145.54,708.0
2025-05-12 13:10:00,146.14,146.25,146.13,146.25,309.0,145.4604,145.5699,145.4504,145.5699,309.0
2025-05-12 13:15:00,146.21,146.23,146.21,146.23,800.0,145.53,145.55,145.53,145.55,800.0
2025-05-12 13:20:00,146.15,146.16,146.1,146.11,900.0,145.4703,145.4803,145.4206,145.4305,900.0
2025-05-12 13:25:00,146.11,146.12,146.11,146.12,209.0,145.4305,145.4405,145.4305,145.4405,209.0
2025-05-12 13:30:00,146.1,146.21,146.1,146.17,300.0,145.4206,145.53,145.4206,145.4902,300.0
2025-05-12 13:35:00,146.17,146.17,146.17,146.17,0.0,145.4902,145.4902,145.4902,145.4902,0.0
2025-05-12 13:40:00,146.14,146.14,146.1,146.1,200.0,145.4604,145.4604,145.4206,145.4206,200.0
2025-05-12 13:45:00,146.16,146.16,146.04,146.04,600.0,145.4803,145.4803,145.3608,145.3608,600.0
2025-05-12 13:50:00,146.04,146.04,146.04,146.04,0.0,145.3608,145.3608,145.3608,145.3608,0.0
2025-05-12 13:55:00,145.82,145.94,145.82,145.94,200.0,145.1419,145.2613,145.1419,145.2613,200.0
2025-05-12 14:00:00,145.9,146.18,145.9,146.03,809.0,145.2215,145.5002,145.2215,145.3509,809.0
2025-05-12 14:05:00,146.04,146.1,146.01,146.08,1681.0,145.3608,145.4206,145.331,145.4007,1681.0
2025-05-12 14:10:00,146.0,146.0,145.89,145.89,709.0,145.321,145.321,145.2115,145.2115,709.0
2025-05-12 14:15:00,145.86,145.91,145.85,145.91,1027.0,145.1817,145.2314,145.1717,145.2314,1027.0
2025-05-12 14:20:00,145.92,145.92,145.92,145.92,100.0,145.2414,145.2414,145.2414,145.2414,100.0
2025-05-12 14:25:00,145.86,145.86,145.86,145.86,100.0,145.1817,145.1817,145.1817,145.1817,100.0
2025-05-12 14:30:00,145.94,145.98,145.94,145.98,200.0,145.2613,145.3011,145.2613,145.3011,200.0
2025-05-12 14:35:00,145.84,145.92,145.84,145.85,494.0,145.1618,145.2414,145.1618,145.1717,494.0
2025-05-12 14:40:00,145.82,145.82,145.77,145.78,300.0,145.1419,145.1419,145.0921,145.102,300.0
2025-05-12 14:45:00,145.69,145.69,145.56,145.58,3495.0,145.0125,145.0125,144.8831,144.903,3495.0
2025-05-12 14:50:00,145.58,145.58,145.58,145.58,0.0,144.903,144.903,144.903,144.903,0.0
2025-05-12 14:55:00,145.62,145.65,145.6,145.62,909.0,144.9428,144.9727,144.9229,144.9428,909.0
2025-05-12 15:00:00,145.64,145.83,145.6,145.83,1700.0,144.9627,145.1518,144.9229,145.1518,1700.0
2025-05-12 15:05:00,145.69,145.81,145.69,145.8,709.0,145.0125,145.1319,145.0125,145.122,709.0
2025-05-12 15:10:00,145.72,145.87,145.72,145.78,1000.0,145.0423,145.1916,145.0423,145.102,1000.0
2025-05-12 15:15:00,145.8,145.93,145.79,145.93,400.0,145.122,145.2514,145.112,145.2514,400.0
2025-05-12 15:20:00,145.7,145.86,145.7,145.81,300.0,145.0224,145.1817,145.0224,145.1319,300.0
2025-05-12 15:25:00,145.83,145.84,145.83,145.84,1200.0,145.1518,145.1618,145.1518,145.1618,1200.0
2025-05-12 15:30:00,145.84,145.84,145.72,145.82,3400.0,145.1618,145.1618,145.0423,145.1419,3400.0
2025-05-12 15:35:00,145.79,145.8,145.66,145.71,809.0,145.112,145.122,144.9826,145.0324,809.0
2025-05-12 15:40:00,145.58,145.68,145.56,145.58,700.0,144.903,145.0025,144.8831,144.903,700.0
2025-05-12 15:45:00,145.44,145.48,145.32,145.42,1000.0,144.7636,144.8034,144.6442,144.7437,1000.0
2025-05-12 15:50:00,145.22,145.41,145.2,145.41,1727.0,144.5447,144.7338,144.5247,144.7338,1727.0
2025-05-12 15:55:00,145.4,145.68,145.14,145.59,6721.0,144.7238,145.0025,144.465,144.9129,6721.0
2025-05-13 09:30:00,145.5,145.5,145.5,145.5,100.0,144.8233,144.8233,144.8233,144.8233,100.0
2025-05-13 09:35:00,145.16,145.16,145.16,145.16,100.0,144.4849,144.4849,144.4849,144.4849,100.0
2025-05-13 09:40:00,145.49,145.53,145.49,145.53,300.0,144.8134,144.8532,144.8134,144.8532,300.0
2025-05-13 09:45:00,145.53,145.53,145.53,145.53,0.0,144.8532,144.8532,144.8532,144.8532,0.0
2025-05-13 09:50:00,145.25,145.25,144.67,144.67,360.0,144.5745,144.5745,143.9972,143.9972,360.0
2025-05-13 09:55:00,144.55,144.55,144.55,144.55,100.0,143.8778,143.8778,143.8778,143.8778,100.0
2025-05-13 10:00:00,144.34,144.43,144.28,144.28,400.0,143.6687,143.7583,143.609,143.609,400.0
2025-05-13 10:05:00,144.09,144.09,144.09,144.09,100.0,143.4199,143.4199,143.4199,143.4199,100.0
2025-05-13 10:10:00,143.95,144.34,143.95,144.34,1000.0,143.2806,143.6687,143.2806,143.6687,1000.0
2025-05-13 10:15:00,144.34,144.34,144.34,144.34,0.0,143.6687,143.6687,143.6687,143.6687,0.0
2025-05-13 10:20:00,143.99,144.02,143.85,144.02,619.0,143.3204,143.3502,143.181,143.3502,619.0
2025-05-13 10:25:00,143.94,143.95,143.94,143.95,669.0,143.2706,143.2806,143.2706,143.2806,669.0
2025-05-13 10:30:00,143.94,143.94,143.89,143.89,400.0,143.2706,143.2706,143.2208,143.2208,400.0
2025-05-13 10:35:00,144.03,144.04,143.89,143.89,800.0,143.3602,143.3701,143.2208,143.2208,800.0
2025-05-13 10:40:00,143.89,143.89,143.89,143.89,0.0,143.2208,143.2208,143.2208,143.2208,0.0
2025-05-13 10:45:00,143.98,143.98,143.98,143.98,100.0,143.3104,143.3104,143.3104,143.3104,100.0
2025-05-13 10:50:00,144.03,144.11,144.03,144.11,232.0,143.3602,143.4398,143.3602,143.4398,232.0
2025-05-13 10:55:00,144.22,144.22,144.12,144.12,300.0,143.5493,143.5493,143.4498,143.4498,300.0
2025-05-13 11:00:00,143.94,144.08,143.94,144.08,500.0,143.2706,143.41,143.2706,143.41,500.0
2025-05-13 11:05:00,144.08,144.08,144.08,144.08,0.0,143.41,143.41,143.41,143.41,0.0
2025-05-13 11:10:00,144.08,144.08,144.08,144.08,0.0,143.41,143.41,143.41,143.41,0.0
2025-05-13 11:15:00,144.42,144.42,144.42,144.42,100.0,143.7484,143.7484,143.7484,143.7484,100.0
2025-05-13 11:20:00,144.42,144.42,144.42,144.42,0.0,143.7484,143.7484,143.7484,143.7484,0.0
2025-05-13 11:25:00,145.02,145.03,144.93,144.93,500.0,144.3456,144.3555,144.256,144.256,500.0
2025-05-13 11:30:00,144.88,144.95,144.88,144.95,400.0,144.2062,144.2759,144.2062,144.2759,400.0
2025-05-13 11:35:00,144.98,144.98,144.74,144.74,200.0,144.3058,144.3058,144.0669,144.0669,200.0
2025-05-13 11:40:00,144.41,144.41,144.4,144.4,300.0,143.7384,143.7384,143.7285,143.7285,300.0
2025-05-13 11:45:00,144.35,144.37,144.35,144.37,300.0,143.6787,143.6986,143.6787,143.6986,300.0
2025-05-13 11:50:00,144.33,144.33,144.29,144.29,200.0,143.6588,143.6588,143.619,143.619,200.0
2025-05-13 11:55:00,144.34,144.85,144.34,144.85,500.0,143.6687,144.1764,143.6687,144.1764,500.0
2025-05-13 12:00:00,144.97,144.97,144.88,144.88,600.0,144.2958,144.2958,144.2062,144.2062,600.0
2025-05-13 12:05:00,145.15,145.15,144.99,144.99,200.0,144.475,144.475,144.3157,144.3157,200.0
2025-05-13 12:10:00,144.98,144.98,144.88,144.88,200.0,144.3058,144.3058,144.2062,144.2062,200.0
2025-05-13 12:15:00,144.9,144.91,144.79,144.79,1000.0,144.2261,144.2361,144.1167,144.1167,1000.0
2025-05-13 12:20:00,144.79,144.79,144.79,144.79,0.0,144.1167,144.1167,144.1167,144.1167,0.0
2025-05-13 12:25:00,144.79,144.79,144.79,144.79,0.0,144.1167,144.1167,144.1167,144.1167,0.0
2025-05-13 12:30:00,144.91,144.91,144.91,144.91,300.0,144.2361,144.2361,144.2361,144.2361,300.0
2025-05-13 12:35:00,145.04,145.04,145.04,145.04,200.0,144.3655,144.3655,144.3655,144.3655,200.0
2025-05-13 12:40:00,144.96,145.01,144.96,145.01,200.0,144.2859,144.3356,144.2859,144.3356,200.0
2025-05-13 12:45:00,145.01,145.01,145.01,145.01,100.0,144.3356,144.3356,144.3356,144.3356,100.0
2025-05-13 12:50:00,144.88,144.93,144.88,144.93,300.0,144.2062,144.256,144.2062,144.256,300.0
2025-05-13 12:55:00,145.02,145.07,145.02,145.06,800.0,144.3456,144.3953,144.3456,144.3854,800.0
2025-05-13 13:00:00,145.09,145.12,145.02,145.06,700.0,144.4153,144.4451,144.3456,144.3854,700.0
2025-05-13 13:05:00,145.02,145.02,145.02,145.02,200.0,144.3456,144.3456,144.3456,144.3456,200.0
2025-05-13 13:10:00,144.86,144.86,144.86,144.86,100.0,144.1863,144.1863,144.1863,144.1863,100.0
2025-05-13 13:15:00,144.84,145.01,144.84,144.94,900.0,144.1664,144.3356,144.1664,144.266,900.0
2025-05-13 13:20:00,144.89,145.06,144.89,145.06,200.0,144.2162,144.3854,144.2162,144.3854,200.0
2025-05-13 13:25:00,145.06,145.06,145.06,145.06,0.0,144.3854,144.3854,144.3854,144.3854,0.0
2025-05-13 13:30:00,145.21,145.3,145.21,145.3,200.0,144.5347,144.6243,144.5347,144.6243,200.0
2025-05-13 13:35:00,145.28,145.28,145.27,145.27,200.0,144.6044,144.6044,144.5944,144.5944,200.0
2025-05-13 13:40:00,145.27,145.27,145.27,145.27,0.0,144.5944,144.5944,144.5944,144.5944,0.0
2025-05-13 13:45:00,145.02,145.02,145.02,145.02,100.0,144.3456,144.3456,144.3456,144.3456,100.0
2025-05-13 13:50:00,145.03,145.03,145.03,145.03,100.0,144.3555,144.3555,144.3555,144.3555,100.0
2025-05-13 13:55:00,145.05,145.05,145.05,145.05,200.0,144.3754,144.3754,144.3754,144.3754,200.0
2025-05-13 14:00:00,145.02,145.02,145.02,145.02,100.0,144.3456,144.3456,144.3456,144.3456,100.0
2025-05-13 14:05:00,145.03,145.09,145.02,145.02,600.0,144.3555,144.4153,144.3456,144.3456,600.0
2025-05-13 14:10:00,145.11,145.11,145.04,145.05,300.0,144.4352,144.4352,144.3655,144.3754,300.0
2025-05-13 14:15:00,145.06,145.06,144.96,145.0,300.0,144.3854,144.3854,144.2859,144.3257,300.0
2025-05-13 14:20:00,145.0,145.0,145.0,145.0,0.0,144.3257,144.3257,144.3257,144.3257,0.0
2025-05-13 14:25:00,145.07,145.07,145.07,145.07,100.0,144.3953,144.3953,144.3953,144.3953,100.0
2025-05-13 14:30:00,145.07,145.07,145.07,145.07,0.0,144.3953,144.3953,144.3953,144.3953,0.0
2025-05-13 14:35:00,145.09,145.09,145.05,145.05,200.0,144.4153,144.4153,144.3754,144.3754,200.0
2025-05-13 14:40:00,144.98,145.02,144.96,145.02,300.0,144.3058,144.3456,144.2859,144.3456,300.0
2025-05-13 14:45:00,145.06,145.17,145.06,145.17,300.0,144.3854,144.4949,144.3854,144.4949,300.0
2025-05-13 14:50:00,145.22,145.44,145.22,145.44,1010.0,144.5447,144.7636,144.5447,144.7636,1010.0
2025-05-13 14:55:00,145.36,145.36,145.12,145.23,376.0,144.684,144.684,144.4451,144.5546,376.0
2025-05-13 15:00:00,145.1,145.12,145.1,145.12,507.0,144.4252,144.4451,144.4252,144.4451,507.0
2025-05-13 15:05:00,145.22,145.22,145.1,145.1,567.0,144.5447,144.5447,144.4252,144.4252,567.0
2025-05-13 15:10:00,145.24,145.24,145.22,145.23,400.0,144.5646,144.5646,144.5447,144.5546,400.0
2025-05-13 15:15:00,145.27,145.27,145.27,145.27,100.0,144.5944,144.5944,144.5944,144.5944,100.0
2025-05-13 15:20:00,145.34,145.34,145.25,145.25,1197.0,144.6641,144.6641,144.5745,144.5745,1197.0
2025-05-13 15:25:00,145.32,145.38,145.26,145.38,400.0,144.6442,144.7039,144.5845,144.7039,400.0
2025-05-13 15:30:00,145.41,145.48,145.31,145.48,1610.0,144.7338,144.8034,144.6342,144.8034,1610.0
2025-05-13 15:35:00,145.45,145.52,145.43,145.52,507.0,144.7736,144.8433,144.7537,144.8433,507.0
2025-05-13 15:40:00,145.52,145.52,145.4,145.45,600.0,144.8433,144.8433,144.7238,144.7736,600.0
2025-05-13 15:45:00,145.44,145.6,145.44,145.49,1000.0,144.7636,144.9229,144.7636,144.8134,1000.0
2025-05-13 15:50:00,145.44,145.44,145.26,145.26,3046.0,144.7636,144.7636,144.5845,144.5845,3046.0
2025-05-13 15:55:00,145.11,145.43,145.07,145.29,14094.0,144.4352,144.7537,144.3953,144.6143,14094.0
2025-05-14 09:30:00,143.88,143.89,143.58,143.58,500.0,143.88,143.89,143.58,143.58,500.0
2025-05-14 09:35:00,143.47,143.67,143.3,143.38,1000.0,143.47,143.67,143.3,143.38,1000.0
2025-05-14 09:40:00,143.16,143.37,143.02,143.02,1900.0,143.16,143.37,143.02,143.02,1900.0
2025-05-14 09:45:00,143.02,143.02,143.02,143.02,0.0,143.02,143.02,143.02,143.02,0.0
2025-05-14 09:50:00,143.47,143.47,143.47,143.47,100.0,143.47,143.47,143.47,143.47,100.0
2025-05-14 09:55:00,143.58,143.79,143.4,143.79,1993.0,143.58,143.79,143.4,143.79,1993.0
2025-05-14 10:00:00,143.54,143.54,143.12,143.13,900.0,143.54,143.54,143.12,143.13,900.0
2025-05-14 10:05:00,143.13,143.13,143.13,143.13,0.0,143.13,143.13,143.13,143.13,0.0
2025-05-14 10:10:00,142.81,142.81,142.75,142.75,203.0,142.81,142.81,142.75,142.75,203.0
2025-05-14 10:15:00,142.82,142.82,142.82,142.82,100.0,142.82,142.82,142.82,142.82,100.0
2025-05-14 10:20:00,142.71,142.96,142.71,142.96,609.0,142.71,142.96,142.71,142.96,609.0
2025-05-14 10:25:00,143.03,143.03,143.03,143.03,100.0,143.03,143.03,143.03,143.03,100.0
2025-05-14 10:30:00,143.25,143.25,143.16,143.16,356.0,143.25,143.25,143.16,143.16,356.0
2025-05-14 10:35:00,143.33,143.46,143.33,143.46,200.0,143.33,143.46,143.33,143.46,200.0
2025-05-14 10:40:00,143.4,143.4,143.4,143.4,100.0,143.4,143.4,143.4,143.4,100.0
2025-05-14 10:45:00,143.49,143.49,143.28,143.41,1102.0,143.49,143.49,143.28,143.41,1102.0
2025-05-14 10:50:00,143.41,143.41,143.25,143.25,1213.0,143.41,143.41,143.25,143.25,1213.0
2025-05-14 10:55:00,143.14,143.14,143.07,143.07,500.0,143.14,143.14,143.07,143.07,500.0
2025-05-14 11:00:00,143.07,143.07,142.9,142.9,900.0,143.07,143.07,142.9,142.9,900.0
2025-05-14 11:05:00,142.91,143.29,142.91,143.29,810.0,142.91,143.29,142.91,143.29,810.0
2025-05-14 11:10:00,143.29,143.29,143.29,143.29,0.0,143.29,143.29,143.29,143.29,0.0
2025-05-14 11:15:00,143.48,143.48,143.45,143.45,200.0,143.48,143.48,143.45,143.45,200.0
2025-05-14 11:20:00,143.67,143.67,143.47,143.5,1025.0,143.67,143.67,143.47,143.5,1025.0
2025-05-14 11:25:00,143.5,143.5,143.48,143.48,623.0,143.5,143.5,143.48,143.48,623.0
2025-05-14 11:30:00,143.48,143.48,143.48,143.48,100.0,143.48,143.48,143.48,143.48,100.0
2025-05-14 11:35:00,143.64,143.64,143.64,143.64,100.0,143.64,143.64,143.64,143.64,100.0
2025-05-14 11:40:00,143.54,143.56,143.54,143.56,300.0,143.54,143.56,143.54,143.56,300.0
2025-05-14 11:45:00,143.54,143.54,143.54,143.54,200.0,143.54,143.54,143.54,143.54,200.0
2025-05-14 11:50:00,143.6,143.6,143.6,143.6,100.0,143.6,143.6,143.6,143.6,100.0
2025-05-14 11:55:00,143.61,143.61,143.59,143.59,200.0,143.61,143.61,143.59,143.59,200.0
2025-05-14 12:00:00,143.64,143.8,143.64,143.76,990.0,143.64,143.8,143.64,143.76,990.0
2025-05-14 12:05:00,143.83,143.91,143.83,143.91,400.0,143.83,143.91,143.83,143.91,400.0
2025-05-14 12:10:00,143.79,143.79,143.73,143.73,404.0,143.79,143.79,143.73,143.73,404.0
2025-05-14 12:15:00,143.58,143.58,143.58,143.58,200.0,143.58,143.58,143.58,143.58,200.0
2025-05-14 12:20:00,143.58,143.58,143.58,143.58,0.0,143.58,143.58,143.58,143.58,0.0
2025-05-14 12:25:00,143.59,143.59,143.52,143.53,600.0,143.59,143.59,143.52,143.53,600.0
2025-05-14 12:30:00,143.48,143.48,143.48,143.48,100.0,143.48,143.48,143.48,143.48,100.0
2025-05-14 12:35:00,143.23,143.23,143.23,143.23,128.0,143.23,143.23,143.23,143.23,128.0
2025-05-14 12:40:00,143.06,143.06,143.06,143.06,200.0,143.06,143.06,143.06,143.06,200.0
2025-05-14 12:45:00,143.16,143.26,143.16,143.26,416.0,143.16,143.26,143.16,143.26,416.0
2025-05-14 12:50:00,143.28,143.28,143.28,143.28,100.0,143.28,143.28,143.28,143.28,100.0
2025-05-14 12:55:00,143.36,143.38,143.36,143.38,200.0,143.36,143.38,143.36,143.38,200.0
2025-05-14 13:00:00,143.28,143.31,143.28,143.31,200.0,143.28,143.31,143.28,143.31,200.0
2025-05-14 13:05:00,143.31,143.31,143.31,143.31,0.0,143.31,143.31,143.31,143.31,0.0
2025-05-14 13:10:00,143.4,143.42,143.4,143.42,400.0,143.4,143.42,143.4,143.42,400.0
2025-05-14 13:15:00,143.43,143.47,143.43,143.47,400.0,143.43,143.47,143.43,143.47,400.0
2025-05-14 13:20:00,143.44,143.44,143.36,143.37,400.0,143.44,143.44,143.36,143.37,400.0
2025-05-14 13:25:00,143.37,143.37,143.37,143.37,0.0,143.37,143.37,143.37,143.37,0.0
2025-05-14 13:30:00,143.51,143.52,143.51,143.52,200.0,143.51,143.52,143.51,143.52,200.0
2025-05-14 13:35:00,143.52,143.54,143.52,143.54,300.0,143.52,143.54,143.52,143.54,300.0
2025-05-14 13:40:00,143.47,143.47,143.44,143.44,200.0,143.47,143.47,143.44,143.44,200.0
2025-05-14 13:45:00,143.33,143.45,143.33,143.45,200.0,143.33,143.45,143.33,143.45,200.0
2025-05-14 13:50:00,143.5,143.52,143.46,143.46,300.0,143.5,143.52,143.46,143.46,300.0
2025-05-14 13:55:00,143.58,143.58,143.58,143.58,100.0,143.58,143.58,143.58,143.58,100.0
2025-05-14 14:00:00,143.66,143.71,143.6,143.71,500.0,143.66,143.71,143.6,143.71,500.0
2025-05-14 14:05:00,143.78,143.85,143.78,143.85,400.0,143.78,143.85,143.78,143.85,400.0
2025-05-14 14:10:00,143.8,143.8,143.64,143.64,400.0,143.8,143.8,143.64,143.64,400.0
2025-05-14 14:15:00,143.65,143.65,143.48,143.55,1525.0,143.65,143.65,143.48,143.55,1525.0
2025-05-14 14:20:00,143.53,143.53,143.37,143.39,800.0,143.53,143.53,143.37,143.39,800.0
2025-05-14 14:25:00,143.36,143.36,143.23,143.23,300.0,143.36,143.36,143.23,143.23,300.0
2025-05-14 14:30:00,143.24,143.44,143.24,143.44,1041.0,143.24,143.44,143.24,143.44,1041.0
2025-05-14 14:35:00,143.47,143.5,143.47,143.5,200.0,143.47,143.5,143.47,143.5,200.0
2025-05-14 14:40:00,143.5,143.58,143.49,143.54,1393.0,143.5,143.58,143.49,143.54,1393.0
2025-05-14 14:45:00,143.52,143.59,143.52,143.59,711.0,143.52,143.59,143.52,143.59,711.0
2025-05-14 14:50:00,143.53,143.56,143.49,143.56,425.0,143.53,143.56,143.49,143.56,425.0
2025-05-14 14:55:00,143.56,143.64,143.5,143.64,1510.0,143.56,143.64,143.5,143.64,1510.0
2025-05-14 15:00:00,143.64,143.64,143.48,143.57,1304.0,143.64,143.64,143.48,143.57,1304.0
2025-05-14 15:05:00,143.53,143.76,143.53,143.62,1200.0,143.53,143.76,143.53,143.62,1200.0
2025-05-14 15:10:00,143.59,143.72,143.59,143.69,1000.0,143.59,143.72,143.59,143.69,1000.0
2025-05-14 15:15:00,143.63,143.68,143.63,143.63,1682.0,143.63,143.68,143.63,143.63,1682.0
2025-05-14 15:20:00,143.58,143.58,143.26,143.31,1500.0,143.58,143.58,143.26,143.31,1500.0
2025-05-14 15:25:00,143.32,143.35,143.22,143.22,827.0,143.32,143.35,143.22,143.22,827.0
2025-05-14 15:30:00,143.25,143.39,143.25,143.38,1950.0,143.25,143.39,143.25,143.38,1950.0
2025-05-14 15:35:00,143.43,143.44,143.27,143.27,1911.0,143.43,143.44,143.27,143.27,1911.0
2025-05-14 15:40:00,143.22,143.26,143.11,143.16,1159.0,143.22,143.26,143.11,143.16,1159.0
2025-05-14 15:45:00,143.15,143.26,143.04,143.21,2648.0,143.15,143.26,143.04,143.21,2648.0
2025-05-14 15:50:00,143.24,143.24,143.09,143.2,5450.0,143.24,143.24,143.09,143.2,5450.0
2025-05-14 15:55:00,143.2,143.33,143.0,143.33,15194.0,143.2,143.33,143.0,143.33,15194.0
2025-05-15 09:30:00,143.78,144.76,143.78,144.5,704.0,143.78,144.76,143.78,144.5,704.0
2025-05-15 09:35:00,144.32,144.88,144.32,144.88,400.0,144.32,144.88,144.32,144.88,400.0
2025-05-15 09:40:00,144.77,144.77,144.65,144.65,300.0,144.77,144.77,144.65,144.65,300.0
2025-05-15 09:45:00,145.08,145.08,145.08,145.08,100.0,145.08,145.08,145.08,145.08,100.0
2025-05-15 09:50:00,145.17,145.17,145.17,145.17,100.0,145.17,145.17,145.17,145.17,100.0
2025-05-15 09:55:00,145.03,145.24,145.03,145.24,300.0,145.03,145.24,145.03,145.24,300.0
2025-05-15 10:00:00,145.2,145.4,145.2,145.4,300.0,145.2,145.4,145.2,145.4,300.0
2025-05-15 10:05:00,145.5,145.5,145.08,145.08,847.0,145.5,145.5,145.08,145.08,847.0
2025-05-15 10:10:00,145.09,145.11,145.09,145.11,600.0,145.09,145.11,145.09,145.11,600.0
2025-05-15 10:15:00,145.5,145.54,145.27,145.27,700.0,145.5,145.54,145.27,145.27,700.0
2025-05-15 10:20:00,145.16,145.16,144.97,144.99,538.0,145.16,145.16,144.97,144.99,538.0
2025-05-15 10:25:00,145.1,145.52,145.1,145.52,279.0,145.1,145.52,145.1,145.52,279.0
2025-05-15 10:30:00,145.47,145.47,145.47,145.47,100.0,145.47,145.47,145.47,145.47,100.0
2025-05-15 10:35:00,145.71,145.97,145.71,145.97,200.0,145.71,145.97,145.71,145.97,200.0
2025-05-15 10:40:00,145.9,145.9,145.65,145.65,259.0,145.9,145.9,145.65,145.65,259.0
2025-05-15 10:45:00,145.45,145.45,145.28,145.28,306.0,145.45,145.45,145.28,145.28,306.0
2025-05-15 10:50:00,145.28,145.28,145.28,145.28,0.0,145.28,145.28,145.28,145.28,0.0
2025-05-15 10:55:00,145.35,145.41,145.35,145.41,332.0,145.35,145.41,145.35,145.41,332.0
2025-05-15 11:00:00,145.55,145.55,145.55,145.55,100.0,145.55,145.55,145.55,145.55,100.0
2025-05-15 11:05:00,145.57,145.62,145.57,145.62,200.0,145.57,145.62,145.57,145.62,200.0
2025-05-15 11:10:00,145.62,145.62,145.62,145.62,0.0,145.62,145.62,145.62,145.62,0.0
2025-05-15 11:15:00,145.71,145.71,145.71,145.71,100.0,145.71,145.71,145.71,145.71,100.0
2025-05-15 11:20:00,146.01,146.01,145.88,145.97,700.0,146.01,146.01,145.88,145.97,700.0
2025-05-15 11:25:00,145.93,146.01,145.85,145.85,700.0,145.93,146.01,145.85,145.85,700.0
2025-05-15 11:30:00,145.74,145.74,145.73,145.73,200.0,145.74,145.74,145.73,145.73,200.0
2025-05-15 11:35:00,145.91,145.91,145.79,145.79,400.0,145.91,145.91,145.79,145.79,400.0
2025-05-15 11:40:00,145.84,146.11,145.84,146.1,400.0,145.84,146.11,145.84,146.1,400.0
2025-05-15 11:45:00,146.19,146.19,145.95,145.95,700.0,146.19,146.19,145.95,145.95,700.0
2025-05-15 11:50:00,145.91,145.91,145.91,145.91,100.0,145.91,145.91,145.91,145.91,100.0
2025-05-15 11:55:00,145.92,145.96,145.89,145.89,633.0,145.92,145.96,145.89,145.89,633.0
2025-05-15 12:00:00,145.91,145.99,145.91,145.98,600.0,145.91,145.99,145.91,145.98,600.0
2025-05-15 12:05:00,146.0,146.0,146.0,146.0,200.0,146.0,146.0,146.0,146.0,200.0
2025-05-15 12:10:00,145.96,145.96,145.96,145.96,100.0,145.96,145.96,145.96,145.96,100.0
2025-05-15 12:15:00,145.96,145.96,145.96,145.96,0.0,145.96,145.96,145.96,145.96,0.0
2025-05-15 12:20:00,145.85,145.85,145.84,145.85,548.0,145.85,145.85,145.84,145.85,548.0
2025-05-15 12:25:00,145.84,145.84,145.76,145.76,300.0,145.84,145.84,145.76,145.76,300.0
2025-05-15 12:30:00,145.76,145.76,145.76,145.76,0.0,145.76,145.76,145.76,145.76,0.0
2025-05-15 12:35:00,145.48,145.48,145.43,145.46,434.0,145.48,145.48,145.43,145.46,434.0
2025-05-15 12:40:00,145.6,145.6,145.57,145.57,338.0,145.6,145.6,145.57,145.57,338.0
2025-05-15 12:45:00,145.65,145.65,145.64,145.64,200.0,145.65,145.65,145.64,145.64,200.0
2025-05-15 12:50:00,145.75,145.75,145.75,145.75,100.0,145.75,145.75,145.75,145.75,100.0
2025-05-15 12:55:00,145.74,145.74,145.74,145.74,100.0,145.74,145.74,145.74,145.74,100.0
2025-05-15 13:00:00,145.76,145.8,145.76,145.8,521.0,145.76,145.8,145.76,145.8,521.0
2025-05-15 13:05:00,145.78,145.78,145.74,145.74,200.0,145.78,145.78,145.74,145.74,200.0
2025-05-15 13:10:00,145.74,145.74,145.74,145.74,0.0,145.74,145.74,145.74,145.74,0.0
2025-05-15 13:15:00,145.98,146.12,145.98,146.12,500.0,145.98,146.12,145.98,146.12,500.0
2025-05-15 13:20:00,146.08,146.08,146.05,146.05,614.0,146.08,146.08,146.05,146.05,614.0
2025-05-15 13:25:00,145.97,145.97,145.97,145.97,100.0,145.97,145.97,145.97,145.97,100.0
2025-05-15 13:30:00,145.95,145.95,145.95,145.95,100.0,145.95,145.95,145.95,145.95,100.0
2025-05-15 13:35:00,145.88,145.88,145.85,145.85,200.0,145.88,145.88,145.85,145.85,200.0
2025-05-15 13:40:00,146.02,146.02,145.96,145.96,200.0,146.02,146.02,145.96,145.96,200.0
2025-05-15 13:45:00,145.96,145.96,145.96,145.96,100.0,145.96,145.96,145.96,145.96,100.0
2025-05-15 13:50:00,146.0,146.0,146.0,146.0,256.0,146.0,146.0,146.0,146.0,256.0
2025-05-15 13:55:00,145.95,145.95,145.83,145.83,1000.0,145.95,145.95,145.83,145.83,1000.0
2025-05-15 14:00:00,145.79,145.79,145.79,145.79,100.0,145.79,145.79,145.79,145.79,100.0
2025-05-15 14:05:00,145.95,146.15,145.95,146.15,1278.0,145.95,146.15,145.95,146.15,1278.0
2025-05-15 14:10:00,146.11,146.16,146.09,146.16,400.0,146.11,146.16,146.09,146.16,400.0
2025-05-15 14:15:00,146.41,146.41,146.33,146.33,500.0,146.41,146.41,146.33,146.33,500.0
2025-05-15 14:20:00,146.3,146.32,146.3,146.31,412.0,146.3,146.32,146.3,146.31,412.0
2025-05-15 14:25:00,146.5,146.5,146.5,146.5,100.0,146.5,146.5,146.5,146.5,100.0
2025-05-15 14:30:00,146.49,146.55,146.49,146.53,625.0,146.49,146.55,146.49,146.53,625.0
2025-05-15 14:35:00,146.56,146.56,146.54,146.54,498.0,146.56,146.56,146.54,146.54,498.0
2025-05-15 14:40:00,146.51,146.51,146.51,146.51,100.0,146.51,146.51,146.51,146.51,100.0
2025-05-15 14:45:00,146.55,146.59,146.55,146.59,200.0,146.55,146.59,146.55,146.59,200.0
2025-05-15 14:50:00,146.61,146.61,146.51,146.51,300.0,146.61,146.61,146.51,146.51,300.0
2025-05-15 14:55:00,146.57,146.72,146.57,146.61,925.0,146.57,146.72,146.57,146.61,925.0
2025-05-15 15:00:00,146.69,146.69,146.61,146.61,200.0,146.69,146.69,146.61,146.61,200.0
2025-05-15 15:05:00,146.7,146.72,146.66,146.72,500.0,146.7,146.72,146.66,146.72,500.0
2025-05-15 15:10:00,146.69,146.69,146.62,146.64,600.0,146.69,146.69,146.62,146.64,600.0
2025-05-15 15:15:00,146.69,146.69,146.66,146.66,300.0,146.69,146.69,146.66,146.66,300.0
2025-05-15 15:20:00,146.77,146.78,146.74,146.76,975.0,146.77,146.78,146.74,146.76,975.0
2025-05-15 15:25:00,146.72,146.78,146.71,146.78,400.0,146.72,146.78,146.71,146.78,400.0
2025-05-15 15:30:00,146.93,146.94,146.93,146.94,200.0,146.93,146.94,146.93,146.94,200.0
2025-05-15 15:35:00,146.73,146.73,146.73,146.73,100.0,146.73,146.73,146.73,146.73,100.0
2025-05-15 15:40:00,146.8,146.8,146.71,146.72,1036.0,146.8,146.8,146.71,146.72,1036.0
2025-05-15 15:45:00,146.77,146.87,146.75,146.77,3500.0,146.77,146.87,146.75,146.77,3500.0
2025-05-15 15:50:00,146.82,146.87,146.69,146.69,4135.0,146.82,146.87,146.69,146.69,4135.0
2025-05-15 15:55:00,146.69,146.87,146.63,146.87,14622.0,146.69,146.87,146.63,146.87,14622.0
2025-05-16 09:30:00,146.52,146.96,146.52,146.96,200.0,146.52,146.96,146.52,146.96,200.0
2025-05-16 09:35:00,147.27,147.27,147.01,147.01,200.0,147.27,147.27,147.01,147.01,200.0
2025-05-16 09:40:00,146.99,146.99,146.98,146.98,300.0,146.99,146.99,146.98,146.98,300.0
2025-05-16 09:45:00,146.92,147.19,146.92,147.19,700.0,146.92,147.19,146.92,147.19,700.0
2025-05-16 09:50:00,147.1,147.1,147.07,147.1,300.0,147.1,147.1,147.07,147.1,300.0
2025-05-16 09:55:00,146.92,147.19,146.92,147.1,800.0,146.92,147.19,146.92,147.1,800.0
2025-05-16 10:00:00,147.21,147.22,147.21,147.22,300.0,147.21,147.22,147.21,147.22,300.0
2025-05-16 10:05:00,147.22,147.22,147.22,147.22,0.0,147.22,147.22,147.22,147.22,0.0
2025-05-16 10:10:00,147.2,147.2,147.18,147.18,200.0,147.2,147.2,147.18,147.18,200.0
2025-05-16 10:15:00,147.22,147.37,147.22,147.37,200.0,147.22,147.37,147.22,147.37,200.0
2025-05-16 10:20:00,147.64,147.66,147.59,147.61,500.0,147.64,147.66,147.59,147.61,500.0
2025-05-16 10:25:00,147.6,147.8,147.6,147.68,600.0,147.6,147.8,147.6,147.68,600.0
2025-05-16 10:30:00,148.02,148.02,148.02,148.02,100.0,148.02,148.02,148.02,148.02,100.0
2025-05-16 10:35:00,147.95,147.95,147.85,147.85,900.0,147.95,147.95,147.85,147.85,900.0
2025-05-16 10:40:00,147.96,147.96,147.96,147.96,100.0,147.96,147.96,147.96,147.96,100.0
2025-05-16 10:45:00,148.0,148.05,147.66,147.67,3900.0,148.0,148.05,147.66,147.67,3900.0
2025-05-16 10:50:00,147.65,147.65,147.53,147.57,420.0,147.65,147.65,147.53,147.57,420.0
2025-05-16 10:55:00,147.57,147.57,147.57,147.57,0.0,147.57,147.57,147.57,147.57,0.0
2025-05-16 11:00:00,147.65,147.73,147.65,147.73,200.0,147.65,147.73,147.65,147.73,200.0
2025-05-16 11:05:00,147.97,147.97,147.97,147.97,100.0,147.97,147.97,147.97,147.97,100.0
2025-05-16 11:10:00,148.13,148.13,147.96,147.96,200.0,148.13,148.13,147.96,147.96,200.0
2025-05-16 11:15:00,147.95,147.97,147.95,147.97,200.0,147.95,147.97,147.95,147.97,200.0
2025-05-16 11:20:00,147.92,147.92,147.91,147.91,300.0,147.92,147.92,147.91,147.91,300.0
2025-05-16 11:25:00,147.76,147.76,147.76,147.76,100.0,147.76,147.76,147.76,147.76,100.0
2025-05-16 11:30:00,148.0,148.0,147.76,147.76,353.0,148.0,148.0,147.76,147.76,353.0
2025-05-16 11:35:00,147.81,147.81,147.81,147.81,100.0,147.81,147.81,147.81,147.81,100.0
2025-05-16 11:40:00,147.74,147.74,147.61,147.61,200.0,147.74,147.74,147.61,147.61,200.0
2025-05-16 11:45:00,147.5,147.5,147.49,147.49,300.0,147.5,147.5,147.49,147.49,300.0
2025-05-16 11:50:00,147.46,147.46,147.46,147.46,100.0,147.46,147.46,147.46,147.46,100.0
2025-05-16 11:55:00,147.62,147.62,147.62,147.62,100.0,147.62,147.62,147.62,147.62,100.0
2025-05-16 12:00:00,147.91,147.97,147.91,147.97,200.0,147.91,147.97,147.91,147.97,200.0
2025-05-16 12:05:00,147.97,147.97,147.97,147.97,0.0,147.97,147.97,147.97,147.97,0.0
2025-05-16 12:10:00,147.97,147.97,147.97,147.97,0.0,147.97,147.97,147.97,147.97,0.0
2025-05-16 12:15:00,147.98,147.98,147.98,147.98,100.0,147.98,147.98,147.98,147.98,100.0
2025-05-16 12:20:00,147.98,147.98,147.98,147.98,0.0,147.98,147.98,147.98,147.98,0.0
2025-05-16 12:25:00,148.12,148.17,148.12,148.15,900.0,148.12,148.17,148.12,148.15,900.0
2025-05-16 12:30:00,148.23,148.23,148.23,148.23,100.0,148.23,148.23,148.23,148.23,100.0
2025-05-16 12:35:00,148.22,148.22,148.22,148.22,100.0,148.22,148.22,148.22,148.22,100.0
2025-05-16 12:40:00,148.18,148.18,148.18,148.18,100.0,148.18,148.18,148.18,148.18,100.0
2025-05-16 12:45:00,148.05,148.09,148.04,148.06,600.0,148.05,148.09,148.04,148.06,600.0
2025-05-16 12:50:00,148.11,148.11,148.11,148.11,100.0,148.11,148.11,148.11,148.11,100.0
2025-05-16 12:55:00,148.08,148.08,148.08,148.08,100.0,148.08,148.08,148.08,148.08,100.0
2025-05-16 13:00:00,148.09,148.19,148.07,148.19,500.0,148.09,148.19,148.07,148.19,500.0
2025-05-16 13:05:00,148.19,148.19,148.19,148.19,0.0,148.19,148.19,148.19,148.19,0.0
2025-05-16 13:10:00,148.14,148.17,148.14,148.14,300.0,148.14,148.17,148.14,148.14,300.0
2025-05-16 13:15:00,148.29,148.29,148.28,148.28,200.0,148.29,148.29,148.28,148.28,200.0
2025-05-16 13:20:00,148.28,148.28,148.28,148.28,100.0,148.28,148.28,148.28,148.28,100.0
2025-05-16 13:25:00,148.21,148.21,148.21,148.21,100.0,148.21,148.21,148.21,148.21,100.0
2025-05-16 13:30:00,148.25,148.25,148.17,148.17,400.0,148.25,148.25,148.17,148.17,400.0
2025-05-16 13:35:00,148.17,148.22,148.15,148.2,800.0,148.17,148.22,148.15,148.2,800.0
2025-05-16 13:40:00,148.21,148.27,148.2,148.2,700.0,148.21,148.27,148.2,148.2,700.0
2025-05-16 13:45:00,148.19,148.2,148.09,148.09,700.0,148.19,148.2,148.09,148.09,700.0
2025-05-16 13:50:00,148.09,148.09,148.09,148.09,0.0,148.09,148.09,148.09,148.09,0.0
2025-05-16 13:55:00,148.06,148.08,148.03,148.06,400.0,148.06,148.08,148.03,148.06,400.0
2025-05-16 14:00:00,148.13,148.13,148.11,148.11,200.0,148.13,148.13,148.11,148.11,200.0
2025-05-16 14:05:00,148.18,148.18,148.15,148.15,200.0,148.18,148.18,148.15,148.15,200.0
2025-05-16 14:10:00,148.15,148.15,148.15,148.15,0.0,148.15,148.15,148.15,148.15,0.0
2025-05-16 14:15:00,148.03,148.12,148.03,148.12,300.0,148.03,148.12,148.03,148.12,300.0
2025-05-16 14:20:00,148.14,148.17,148.14,148.17,300.0,148.14,148.17,148.14,148.17,300.0
2025-05-16 14:25:00,148.17,148.19,148.15,148.19,400.0,148.17,148.19,148.15,148.19,400.0
2025-05-16 14:30:00,148.17,148.19,148.13,148.13,400.0,148.17,148.19,148.13,148.13,400.0
2025-05-16 14:35:00,148.15,148.16,148.1,148.16,1450.0,148.15,148.16,148.1,148.16,1450.0
2025-05-16 14:40:00,148.14,148.16,148.14,148.15,300.0,148.14,148.16,148.14,148.15,300.0
2025-05-16 14:45:00,148.25,148.25,148.22,148.22,600.0,148.25,148.25,148.22,148.22,600.0
2025-05-16 14:50:00,148.24,148.29,148.24,148.27,700.0,148.24,148.29,148.24,148.27,700.0
2025-05-16 14:55:00,148.25,148.33,148.25,148.3,800.0,148.25,148.33,148.25,148.3,800.0
2025-05-16 15:00:00,148.31,148.42,148.31,148.42,500.0,148.31,148.42,148.31,148.42,500.0
2025-05-16 15:05:00,148.42,148.47,148.42,148.44,1200.0,148.42,148.47,148.42,148.44,1200.0
2025-05-16 15:10:00,148.41,148.45,148.4,148.42,500.0,148.41,148.45,148.4,148.42,500.0
2025-05-16 15:15:00,148.43,148.45,148.43,148.45,600.0,148.43,148.45,148.43,148.45,600.0
2025-05-16 15:20:00,148.45,148.45,148.36,148.44,800.0,148.45,148.45,148.36,148.44,800.0
2025-05-16 15:25:00,148.46,148.47,148.41,148.47,1100.0,148.46,148.47,148.41,148.47,1100.0
2025-05-16 15:30:00,148.46,148.47,148.37,148.4,3132.0,148.46,148.47,148.37,148.4,3132.0
2025-05-16 15:35:00,148.45,148.45,148.4,148.44,800.0,148.45,148.45,148.4,148.44,800.0
2025-05-16 15:40:00,148.4,148.47,148.4,148.44,1100.0,148.4,148.47,148.4,148.44,1100.0
2025-05-16 15:45:00,148.44,148.56,148.39,148.48,2200.0,148.44,148.56,148.39,148.48,2200.0
2025-05-16 15:50:00,148.43,148.63,148.38,148.53,2477.0,148.43,148.63,148.38,148.53,2477.0
2025-05-16 15:55:00,148.55,148.67,148.51,148.57,5387.0,148.55,148.67,148.51,148.57,5387.0
2025-05-19 09:30:00,147.69,148.8,147.69,148.8,300.0,147.69,148.8,147.69,148.8,300.0
2025-05-19 09:35:00,148.67,148.7,148.37,148.7,1600.0,148.67,148.7,148.37,148.7,1600.0
2025-05-19 09:40:00,149.27,149.27,149.2,149.2,400.0,149.27,149.27,149.2,149.2,400.0
2025-05-19 09:45:00,149.15,149.18,149.05,149.18,300.0,149.15,149.18,149.05,149.18,300.0
2025-05-19 09:50:00,149.23,149.24,149.22,149.22,345.0,149.23,149.24,149.22,149.22,345.0
2025-05-19 09:55:00,149.24,149.24,148.99,148.99,400.0,149.24,149.24,148.99,148.99,400.0
2025-05-19 10:00:00,148.99,148.99,148.99,148.99,0.0,148.99,148.99,148.99,148.99,0.0
2025-05-19 10:05:00,149.69,149.69,149.4,149.4,800.0,149.69,149.69,149.4,149.4,800.0
2025-05-19 10:10:00,149.3,149.42,149.23,149.42,400.0,149.3,149.42,149.23,149.42,400.0
2025-05-19 10:15:00,149.51,149.8,149.51,149.8,300.0,149.51,149.8,149.51,149.8,300.0
2025-05-19 10:20:00,149.88,149.88,149.67,149.67,400.0,149.88,149.88,149.67,149.67,400.0
2025-05-19 10:25:00,149.73,149.99,149.73,149.99,1100.0,149.73,149.99,149.73,149.99,1100.0
2025-05-19 10:30:00,149.99,150.18,149.99,150.17,700.0,149.99,150.18,149.99,150.17,700.0
2025-05-19 10:35:00,150.36,150.37,150.24,150.33,857.0,150.36,150.37,150.24,150.33,857.0
2025-05-19 10:40:00,150.24,150.3,150.16,150.16,900.0,150.24,150.3,150.16,150.16,900.0
2025-05-19 10:45:00,150.12,150.2,150.09,150.18,1412.0,150.12,150.2,150.09,150.18,1412.0
2025-05-19 10:50:00,150.16,150.16,149.99,149.99,500.0,150.16,150.16,149.99,149.99,500.0
2025-05-19 10:55:00,150.02,150.02,149.9,149.9,900.0,150.02,150.02,149.9,149.9,900.0
2025-05-19 11:00:00,150.05,150.13,150.05,150.13,200.0,150.05,150.13,150.05,150.13,200.0
2025-05-19 11:05:00,150.12,150.16,150.09,150.16,700.0,150.12,150.16,150.09,150.16,700.0
2025-05-19 11:10:00,150.14,150.22,150.14,150.22,300.0,150.14,150.22,150.14,150.22,300.0
2025-05-19 11:15:00,150.18,150.18,149.97,149.98,638.0,150.18,150.18,149.97,149.98,638.0
2025-05-19 11:20:00,149.97,149.97,149.91,149.97,423.0,149.97,149.97,149.91,149.97,423.0
2025-05-19 11:25:00,149.89,149.97,149.87,149.97,527.0,149.89,149.97,149.87,149.97,527.0
2025-05-19 11:30:00,149.94,149.97,149.94,149.97,261.0,149.94,149.97,149.94,149.97,261.0
2025-05-19 11:35:00,150.0,150.0,149.95,149.95,200.0,150.0,150.0,149.95,149.95,200.0
2025-05-19 11:40:00,150.0,150.11,150.0,150.11,500.0,150.0,150.11,150.0,150.11,500.0
2025-05-19 11:45:00,150.17,150.17,150.13,150.13,400.0,150.17,150.17,150.13,150.13,400.0
2025-05-19 11:50:00,150.09,150.09,150.09,150.09,100.0,150.09,150.09,150.09,150.09,100.0
2025-05-19 11:55:00,150.09,150.09,150.09,150.09,239.0,150.09,150.09,150.09,150.09,239.0
2025-05-19 12:00:00,150.04,150.04,149.97,149.97,311.0,150.04,150.04,149.97,149.97,311.0
2025-05-19 12:05:00,149.93,149.93,149.88,149.88,400.0,149.93,149.93,149.88,149.88,400.0
2025-05-19 12:10:00,149.87,149.9,149.81,149.88,848.0,149.87,149.9,149.81,149.88,848.0
2025-05-19 12:15:00,149.9,149.94,149.9,149.94,500.0,149.9,149.94,149.9,149.94,500.0
2025-05-19 12:20:00,150.0,150.02,150.0,150.02,826.0,150.0,150.02,150.0,150.02,826.0
2025-05-19 12:25:00,149.95,150.01,149.95,150.01,200.0,149.95,150.01,149.95,150.01,200.0
2025-05-19 12:30:00,150.1,150.33,150.07,150.2,3300.0,150.1,150.33,150.07,150.2,3300.0
2025-05-19 12:35:00,150.35,150.35,150.3,150.3,200.0,150.35,150.35,150.3,150.3,200.0
2025-05-19 12:40:00,150.35,150.35,150.27,150.27,436.0,150.35,150.35,150.27,150.27,436.0
2025-05-19 12:45:00,150.34,150.34,150.31,150.31,400.0,150.34,150.34,150.31,150.31,400.0
2025-05-19 12:50:00,150.32,150.33,150.28,150.28,400.0,150.32,150.33,150.28,150.28,400.0
2025-05-19 12:55:00,150.26,150.26,150.2,150.2,308.0,150.26,150.26,150.2,150.2,308.0
2025-05-19 13:00:00,150.29,150.29,150.28,150.28,400.0,150.29,150.29,150.28,150.28,400.0
2025-05-19 13:05:00,150.27,150.38,150.24,150.37,1400.0,150.27,150.38,150.24,150.37,1400.0
2025-05-19 13:10:00,150.43,150.5,150.43,150.47,700.0,150.43,150.5,150.43,150.47,700.0
2025-05-19 13:15:00,150.35,150.49,150.35,150.49,500.0,150.35,150.49,150.35,150.49,500.0
2025-05-19 13:20:00,150.48,150.56,150.48,150.56,400.0,150.48,150.56,150.48,150.56,400.0
2025-05-19 13:25:00,150.56,150.56,150.45,150.48,725.0,150.56,150.56,150.45,150.48,725.0
2025-05-19 13:30:00,150.47,150.47,150.43,150.43,300.0,150.47,150.47,150.43,150.43,300.0
2025-05-19 13:35:00,150.4,150.42,150.38,150.42,926.0,150.4,150.42,150.38,150.42,926.0
2025-05-19 13:40:00,150.44,150.44,150.44,150.44,100.0,150.44,150.44,150.44,150.44,100.0
2025-05-19 13:45:00,150.44,150.44,150.44,150.44,0.0,150.44,150.44,150.44,150.44,0.0
2025-05-19 13:50:00,150.33,150.33,150.28,150.28,200.0,150.33,150.33,150.28,150.28,200.0
2025-05-19 13:55:00,150.37,150.37,150.37,150.37,100.0,150.37,150.37,150.37,150.37,100.0
2025-05-19 14:00:00,150.43,150.53,150.43,150.46,1100.0,150.43,150.53,150.43,150.46,1100.0
2025-05-19 14:05:00,150.36,150.36,150.28,150.28,500.0,150.36,150.36,150.28,150.28,500.0
2025-05-19 14:10:00,150.34,150.34,150.29,150.29,718.0,150.34,150.34,150.29,150.29,718.0
2025-05-19 14:15:00,150.38,150.49,150.35,150.47,500.0,150.38,150.49,150.35,150.47,500.0
2025-05-19 14:20:00,150.36,150.39,150.36,150.39,200.0,150.36,150.39,150.36,150.39,200.0
2025-05-19 14:25:00,150.39,150.39,150.39,150.39,0.0,150.39,150.39,150.39,150.39,0.0
2025-05-19 14:30:00,150.51,150.6,150.51,150.54,700.0,150.51,150.6,150.51,150.54,700.0
2025-05-19 14:35:00,150.6,150.6,150.55,150.58,600.0,150.6,150.6,150.55,150.58,600.0
2025-05-19 14:40:00,150.6,150.62,150.57,150.62,400.0,150.6,150.62,150.57,150.62,400.0
2025-05-19 14:45:00,150.58,150.62,150.58,150.62,400.0,150.58,150.62,150.58,150.62,400.0
2025-05-19 14:50:00,150.58,150.58,150.56,150.56,300.0,150.58,150.58,150.56,150.56,300.0
2025-05-19 14:55:00,150.65,150.65,150.47,150.52,400.0,150.65,150.65,150.47,150.52,400.0
2025-05-19 15:00:00,150.46,150.47,150.46,150.47,200.0,150.46,150.47,150.46,150.47,200.0
2025-05-19 15:05:00,150.48,150.5,150.44,150.49,981.0,150.48,150.5,150.44,150.49,981.0
2025-05-19 15:10:00,150.46,150.5,150.42,150.42,1300.0,150.46,150.5,150.42,150.42,1300.0
2025-05-19 15:15:00,150.36,150.39,150.29,150.39,1000.0,150.36,150.39,150.29,150.39,1000.0
2025-05-19 15:20:00,150.36,150.36,150.28,150.28,700.0,150.36,150.36,150.28,150.28,700.0
2025-05-19 15:25:00,150.23,150.31,150.23,150.31,500.0,150.23,150.31,150.23,150.31,500.0
2025-05-19 15:30:00,150.37,150.42,150.33,150.33,758.0,150.37,150.42,150.33,150.33,758.0
2025-05-19 15:35:00,150.33,150.5,150.33,150.5,1200.0,150.33,150.5,150.33,150.5,1200.0
2025-05-19 15:40:00,150.43,150.5,150.41,150.45,800.0,150.43,150.5,150.41,150.45,800.0
2025-05-19 15:45:00,150.45,150.59,150.36,150.59,2800.0,150.45,150.59,150.36,150.59,2800.0
2025-05-19 15:50:00,150.55,150.69,150.55,150.61,1493.0,150.55,150.69,150.55,150.61,1493.0
2025-05-19 15:55:00,150.67,150.7,150.52,150.64,6030.0,150.67,150.7,150.52,150.64,6030.0
2025-05-20 09:30:00,149.46,149.91,149.46,149.91,200.0,149.46,149.91,149.46,149.91,200.0
2025-05-20 09:35:00,150.08,150.08,150.08,150.08,100.0,150.08,150.08,150.08,150.08,100.0
2025-05-20 09:40:00,149.96,150.04,149.91,149.91,422.0,149.96,150.04,149.91,149.91,422.0
2025-05-20 09:45:00,149.96,149.96,149.96,149.96,100.0,149.96,149.96,149.96,149.96,100.0
2025-05-20 09:50:00,149.91,149.97,149.84,149.84,326.0,149.91,149.97,149.84,149.84,326.0
2025-05-20 09:55:00,149.84,149.84,149.84,149.84,0.0,149.84,149.84,149.84,149.84,0.0
2025-05-20 10:00:00,149.8,149.93,149.8,149.93,400.0,149.8,149.93,149.8,149.93,400.0
2025-05-20 10:05:00,149.88,149.88,149.88,149.88,100.0,149.88,149.88,149.88,149.88,100.0
2025-05-20 10:10:00,150.02,150.02,150.01,150.02,500.0,150.02,150.02,150.01,150.02,500.0
2025-05-20 10:15:00,150.06,150.06,149.98,149.98,300.0,150.06,150.06,149.98,149.98,300.0
2025-05-20 10:20:00,149.95,150.09,149.95,150.07,700.0,149.95,150.09,149.95,150.07,700.0
2025-05-20 10:25:00,149.84,149.9,149.82,149.9,600.0,149.84,149.9,149.82,149.9,600.0
2025-05-20 10:30:00,149.89,149.9,149.89,149.9,202.0,149.89,149.9,149.89,149.9,202.0
2025-05-20 10:35:00,149.87,149.87,149.78,149.78,600.0,149.87,149.87,149.78,149.78,600.0
2025-05-20 10:40:00,149.78,149.78,149.78,149.78,0.0,149.78,149.78,149.78,149.78,0.0
2025-05-20 10:45:00,150.15,150.15,150.15,150.15,100.0,150.15,150.15,150.15,150.15,100.0
2025-05-20 10:50:00,150.15,150.15,150.15,150.15,0.0,150.15,150.15,150.15,150.15,0.0
2025-05-20 10:55:00,150.3,150.3,150.3,150.3,100.0,150.3,150.3,150.3,150.3,100.0
2025-05-20 11:00:00,150.22,150.22,150.22,150.22,100.0,150.22,150.22,150.22,150.22,100.0
2025-05-20 11:05:00,150.3,150.3,150.3,150.3,100.0,150.3,150.3,150.3,150.3,100.0
2025-05-20 11:10:00,150.26,150.3,150.26,150.29,326.0,150.26,150.3,150.26,150.29,326.0
2025-05-20 11:15:00,150.53,150.55,150.53,150.54,312.0,150.53,150.55,150.53,150.54,312.0
2025-05-20 11:20:00,150.48,150.48,150.48,150.48,100.0,150.48,150.48,150.48,150.48,100.0
2025-05-20 11:25:00,150.4,150.4,150.4,150.4,100.0,150.4,150.4,150.4,150.4,100.0
2025-05-20 11:30:00,150.4,150.4,150.4,150.4,0.0,150.4,150.4,150.4,150.4,0.0
2025-05-20 11:35:00,150.49,150.49,150.37,150.37,200.0,150.49,150.49,150.37,150.37,200.0
2025-05-20 11:40:00,150.44,150.54,150.43,150.43,700.0,150.44,150.54,150.43,150.43,700.0
2025-05-20 11:45:00,150.5,150.5,150.5,150.5,200.0,150.5,150.5,150.5,150.5,200.0
2025-05-20 11:50:00,150.5,150.5,150.5,150.5,0.0,150.5,150.5,150.5,150.5,0.0
2025-05-20 11:55:00,150.5,150.5,150.43,150.43,200.0,150.5,150.5,150.43,150.43,200.0
2025-05-20 12:00:00,150.5,150.55,150.5,150.55,200.0,150.5,150.55,150.5,150.55,200.0
2025-05-20 12:05:00,150.39,150.39,150.39,150.39,100.0,150.39,150.39,150.39,150.39,100.0
2025-05-20 12:10:00,150.22,150.22,150.22,150.22,100.0,150.22,150.22,150.22,150.22,100.0
2025-05-20 12:15:00,150.17,150.17,150.14,150.14,496.0,150.17,150.17,150.14,150.14,496.0
2025-05-20 12:20:00,150.14,150.14,150.14,150.14,0.0,150.14,150.14,150.14,150.14,0.0
2025-05-20 12:25:00,149.89,149.92,149.89,149.92,200.0,149.89,149.92,149.89,149.92,200.0
2025-05-20 12:30:00,150.1,150.1,150.1,150.1,500.0,150.1,150.1,150.1,150.1,500.0
2025-05-20 12:35:00,150.1,150.4,150.1,150.4,7552.0,150.1,150.4,150.1,150.4,7552.0
2025-05-20 12:40:00,150.31,150.5,150.31,150.5,2100.0,150.31,150.5,150.31,150.5,2100.0
2025-05-20 12:45:00,150.39,150.39,150.35,150.35,300.0,150.39,150.39,150.35,150.35,300.0
2025-05-20 12:50:00,150.35,150.35,150.35,150.35,0.0,150.35,150.35,150.35,150.35,0.0
2025-05-20 12:55:00,150.53,150.56,150.49,150.49,700.0,150.53,150.56,150.49,150.49,700.0
2025-05-20 13:00:00,150.59,150.61,150.59,150.61,300.0,150.59,150.61,150.59,150.61,300.0
2025-05-20 13:05:00,150.64,150.91,150.64,150.91,920.0,150.64,150.91,150.64,150.91,920.0
2025-05-20 13:10:00,150.81,150.9,150.81,150.9,400.0,150.81,150.9,150.81,150.9,400.0
2025-05-20 13:15:00,150.98,151.14,150.98,151.14,200.0,150.98,151.14,150.98,151.14,200.0
2025-05-20 13:20:00,150.9,150.9,150.88,150.88,200.0,150.9,150.9,150.88,150.88,200.0
2025-05-20 13:25:00,150.91,151.0,150.9,150.94,700.0,150.91,151.0,150.9,150.94,700.0
2025-05-20 13:30:00,151.02,151.02,151.02,151.02,100.0,151.02,151.02,151.02,151.02,100.0
2025-05-20 13:35:00,150.88,150.92,150.72,150.72,400.0,150.88,150.92,150.72,150.72,400.0
2025-05-20 13:40:00,150.64,150.64,150.64,150.64,100.0,150.64,150.64,150.64,150.64,100.0
2025-05-20 13:45:00,150.82,150.82,150.82,150.82,100.0,150.82,150.82,150.82,150.82,100.0
2025-05-20 13:50:00,150.81,150.81,150.81,150.81,100.0,150.81,150.81,150.81,150.81,100.0
2025-05-20 13:55:00,150.85,150.86,150.8,150.82,1001.0,150.85,150.86,150.8,150.82,1001.0
2025-05-20 14:00:00,150.85,150.89,150.77,150.89,916.0,150.85,150.89,150.77,150.89,916.0
2025-05-20 14:05:00,150.9,150.91,150.84,150.88,800.0,150.9,150.91,150.84,150.88,800.0
2025-05-20 14:10:00,151.05,151.09,150.95,151.04,1363.0,151.05,151.09,150.95,151.04,1363.0
2025-05-20 14:15:00,151.05,151.05,150.88,150.88,600.0,151.05,151.05,150.88,150.88,600.0
2025-05-20 14:20:00,150.9,150.95,150.87,150.95,400.0,150.9,150.95,150.87,150.95,400.0
2025-05-20 14:25:00,150.98,151.02,150.82,150.82,1100.0,150.98,151.02,150.82,150.82,1100.0
2025-05-20 14:30:00,150.83,150.83,150.83,150.83,200.0,150.83,150.83,150.83,150.83,200.0
2025-05-20 14:35:00,150.88,150.96,150.87,150.93,934.0,150.88,150.96,150.87,150.93,934.0
2025-05-20 14:40:00,150.94,151.0,150.89,151.0,326.0,150.94,151.0,150.89,151.0,326.0
2025-05-20 14:45:00,151.0,151.0,151.0,151.0,100.0,151.0,151.0,151.0,151.0,100.0
2025-05-20 14:50:00,151.0,151.14,151.0,151.14,703.0,151.0,151.14,151.0,151.14,703.0
2025-05-20 14:55:00,151.02,151.1,151.02,151.1,900.0,151.02,151.1,151.02,151.1,900.0
2025-05-20 15:00:00,151.01,151.08,150.83,150.89,1394.0,151.01,151.08,150.83,150.89,1394.0
2025-05-20 15:05:00,151.09,151.09,151.09,151.09,100.0,151.09,151.09,151.09,151.09,100.0
2025-05-20 15:10:00,151.1,151.1,151.04,151.04,900.0,151.1,151.1,151.04,151.04,900.0
2025-05-20 15:15:00,151.11,151.27,151.09,151.27,1337.0,151.11,151.27,151.09,151.27,1337.0
2025-05-20 15:20:00,151.22,151.25,151.15,151.15,1125.0,151.22,151.25,151.15,151.15,1125.0
2025-05-20 15:25:00,151.17,151.25,151.17,151.19,1100.0,151.17,151.25,151.17,151.19,1100.0
2025-05-20 15:30:00,151.2,151.28,151.2,151.2,704.0,151.2,151.28,151.2,151.2,704.0
2025-05-20 15:35:00,151.3,151.33,151.25,151.33,1001.0,151.3,151.33,151.25,151.33,1001.0
2025-05-20 15:40:00,151.32,151.38,151.25,151.25,1059.0,151.32,151.38,151.25,151.25,1059.0
2025-05-20 15:45:00,151.27,151.4,151.27,151.32,1301.0,151.27,151.4,151.27,151.32,1301.0
2025-05-20 15:50:00,151.27,151.4,151.24,151.32,2100.0,151.27,151.4,151.24,151.32,2100.0
2025-05-20 15:55:00,151.31,151.31,151.06,151.22,10795.0,151.31,151.31,151.06,151.22,10795.0
2025-05-21 09:30:00,151.36,152.11,151.36,152.11,200.0,151.36,152.11,151.36,152.11,200.0
2025-05-21 09:35:00,151.7,151.81,151.45,151.46,1136.0,151.7,151.81,151.45,151.46,1136.0
2025-05-21 09:40:00,151.26,151.37,151.26,151.37,705.0,151.26,151.37,151.26,151.37,705.0
2025-05-21 09:45:00,151.09,151.09,150.97,150.97,1076.0,151.09,151.09,150.97,150.97,1076.0
2025-05-21 09:50:00,150.91,150.94,150.86,150.94,1645.0,150.91,150.94,150.86,150.94,1645.0
2025-05-21 09:55:00,151.02,151.02,151.02,151.02,200.0,151.02,151.02,151.02,151.02,200.0
2025-05-21 10:00:00,151.15,151.54,151.15,151.41,900.0,151.15,151.54,151.15,151.41,900.0
2025-05-21 10:05:00,151.37,151.38,150.82,150.82,503.0,151.37,151.38,150.82,150.82,503.0
2025-05-21 10:10:00,151.16,151.16,151.16,151.16,100.0,151.16,151.16,151.16,151.16,100.0
2025-05-21 10:15:00,151.16,151.16,151.16,151.16,0.0,151.16,151.16,151.16,151.16,0.0
2025-05-21 10:20:00,151.47,151.59,151.47,151.58,2663.0,151.47,151.59,151.47,151.58,2663.0
2025-05-21 10:25:00,151.58,151.58,151.58,151.58,0.0,151.58,151.58,151.58,151.58,0.0
2025-05-21 10:30:00,151.05,151.05,150.96,150.96,200.0,151.05,151.05,150.96,150.96,200.0
2025-05-21 10:35:00,150.85,150.86,150.72,150.76,600.0,150.85,150.86,150.72,150.76,600.0
2025-05-21 10:40:00,150.84,150.86,150.78,150.78,517.0,150.84,150.86,150.78,150.78,517.0
2025-05-21 10:45:00,150.78,150.78,150.78,150.78,0.0,150.78,150.78,150.78,150.78,0.0
2025-05-21 10:50:00,150.59,150.59,150.59,150.59,100.0,150.59,150.59,150.59,150.59,100.0
2025-05-21 10:55:00,150.61,150.61,150.61,150.61,100.0,150.61,150.61,150.61,150.61,100.0
2025-05-21 11:00:00,150.78,150.78,150.6,150.6,700.0,150.78,150.78,150.6,150.6,700.0
2025-05-21 11:05:00,150.88,150.88,150.88,150.88,200.0,150.88,150.88,150.88,150.88,200.0
2025-05-21 11:10:00,150.86,150.87,150.86,150.87,300.0,150.86,150.87,150.86,150.87,300.0
2025-05-21 11:15:00,151.11,151.11,151.11,151.11,840.0,151.11,151.11,151.11,151.11,840.0
2025-05-21 11:20:00,151.08,151.33,151.04,151.26,600.0,151.08,151.33,151.04,151.26,600.0
2025-05-21 11:25:00,151.23,151.23,151.23,151.23,100.0,151.23,151.23,151.23,151.23,100.0
2025-05-21 11:30:00,151.18,151.23,151.12,151.2,600.0,151.18,151.23,151.12,151.2,600.0
2025-05-21 11:35:00,151.19,151.25,151.15,151.23,675.0,151.19,151.25,151.15,151.23,675.0
2025-05-21 11:40:00,151.19,151.19,151.14,151.16,500.0,151.19,151.19,151.14,151.16,500.0
2025-05-21 11:45:00,150.93,151.02,150.93,151.02,500.0,150.93,151.02,150.93,151.02,500.0
2025-05-21 11:50:00,151.26,151.26,151.19,151.19,200.0,151.26,151.26,151.19,151.19,200.0
2025-05-21 11:55:00,151.16,151.16,150.94,150.94,925.0,151.16,151.16,150.94,150.94,925.0
2025-05-21 12:00:00,151.06,151.06,150.91,150.91,402.0,151.06,151.06,150.91,150.91,402.0
2025-05-21 12:05:00,150.9,150.9,150.9,150.9,100.0,150.9,150.9,150.9,150.9,100.0
2025-05-21 12:10:00,150.91,150.91,150.89,150.89,200.0,150.91,150.91,150.89,150.89,200.0
2025-05-21 12:15:00,150.8,150.8,150.8,150.8,100.0,150.8,150.8,150.8,150.8,100.0
2025-05-21 12:20:00,150.65,150.66,150.62,150.63,2851.0,150.65,150.66,150.62,150.63,2851.0
2025-05-21 12:25:00,150.45,150.45,150.39,150.41,1100.0,150.45,150.45,150.39,150.41,1100.0
2025-05-21 12:30:00,150.5,150.5,150.46,150.49,400.0,150.5,150.5,150.46,150.49,400.0
2025-05-21 12:35:00,150.58,150.59,150.58,150.58,400.0,150.58,150.59,150.58,150.58,400.0
2025-05-21 12:40:00,150.56,150.57,150.48,150.48,503.0,150.56,150.57,150.48,150.48,503.0
2025-05-21 12:45:00,150.44,150.44,150.4,150.4,200.0,150.44,150.44,150.4,150.4,200.0
2025-05-21 12:50:00,150.4,150.4,150.4,150.4,0.0,150.4,150.4,150.4,150.4,0.0
2025-05-21 12:55:00,150.5,150.5,150.45,150.45,200.0,150.5,150.5,150.45,150.45,200.0
2025-05-21 13:00:00,150.55,150.55,150.4,150.4,200.0,150.55,150.55,150.4,150.4,200.0
2025-05-21 13:05:00,150.34,150.34,150.34,150.34,100.0,150.34,150.34,150.34,150.34,100.0
2025-05-21 13:10:00,150.34,150.34,150.34,150.34,0.0,150.34,150.34,150.34,150.34,0.0
2025-05-21 13:15:00,150.0,150.0,149.72,149.72,200.0,150.0,150.0,149.72,149.72,200.0
2025-05-21 13:20:00,149.61,149.77,149.61,149.77,464.0,149.61,149.77,149.61,149.77,464.0
2025-05-21 13:25:00,149.48,149.49,149.27,149.27,600.0,149.48,149.49,149.27,149.27,600.0
2025-05-21 13:30:00,149.14,149.54,149.14,149.43,1700.0,149.14,149.54,149.14,149.43,1700.0
2025-05-21 13:35:00,149.43,149.43,149.43,149.43,0.0,149.43,149.43,149.43,149.43,0.0
2025-05-21 13:40:00,149.5,149.6,149.34,149.34,400.0,149.5,149.6,149.34,149.34,400.0
2025-05-21 13:45:00,149.25,149.25,149.25,149.25,200.0,149.25,149.25,149.25,149.25,200.0
2025-05-21 13:50:00,149.06,149.1,149.03,149.1,1200.0,149.06,149.1,149.03,149.1,1200.0
2025-05-21 13:55:00,149.1,149.1,149.1,149.1,0.0,149.1,149.1,149.1,149.1,0.0
2025-05-21 14:00:00,148.89,148.89,148.89,148.89,100.0,148.89,148.89,148.89,148.89,100.0
2025-05-21 14:05:00,148.81,148.94,148.8,148.93,800.0,148.81,148.94,148.8,148.93,800.0
2025-05-21 14:10:00,148.89,148.89,148.89,148.89,100.0,148.89,148.89,148.89,148.89,100.0
2025-05-21 14:15:00,148.74,148.74,148.74,148.74,100.0,148.74,148.74,148.74,148.74,100.0
2025-05-21 14:20:00,148.56,148.56,148.55,148.55,200.0,148.56,148.56,148.55,148.55,200.0
2025-05-21 14:25:00,148.63,148.63,148.61,148.61,200.0,148.63,148.63,148.61,148.61,200.0
2025-05-21 14:30:00,148.68,148.68,148.62,148.62,500.0,148.68,148.68,148.62,148.62,500.0
2025-05-21 14:35:00,148.62,148.62,148.62,148.62,0.0,148.62,148.62,148.62,148.62,0.0
2025-05-21 14:40:00,148.52,148.54,148.52,148.54,200.0,148.52,148.54,148.52,148.54,200.0
2025-05-21 14:45:00,148.4,148.4,148.25,148.25,400.0,148.4,148.4,148.25,148.25,400.0
2025-05-21 14:50:00,148.23,148.33,148.23,148.33,600.0,148.23,148.33,148.23,148.33,600.0
2025-05-21 14:55:00,148.18,148.29,148.18,148.29,300.0,148.18,148.29,148.18,148.29,300.0
2025-05-21 15:00:00,148.16,148.36,148.13,148.34,1125.0,148.16,148.36,148.13,148.34,1125.0
2025-05-21 15:05:00,148.36,148.36,148.16,148.18,300.0,148.36,148.36,148.16,148.18,300.0
2025-05-21 15:10:00,148.09,148.34,148.09,148.31,1200.0,148.09,148.34,148.09,148.31,1200.0
2025-05-21 15:15:00,148.41,148.41,148.26,148.38,1200.0,148.41,148.41,148.26,148.38,1200.0
2025-05-21 15:20:00,148.39,148.39,148.17,148.17,600.0,148.39,148.39,148.17,148.17,600.0
2025-05-21 15:25:00,148.19,148.21,148.17,148.17,800.0,148.19,148.21,148.17,148.17,800.0
2025-05-21 15:30:00,148.2,148.48,148.2,148.44,1600.0,148.2,148.48,148.2,148.44,1600.0
2025-05-21 15:35:00,148.47,148.58,148.47,148.56,1014.0,148.47,148.58,148.47,148.56,1014.0
2025-05-21 15:40:00,148.55,148.75,148.53,148.68,1100.0,148.55,148.75,148.53,148.68,1100.0
2025-05-21 15:45:00,148.66,148.71,148.52,148.54,600.0,148.66,148.71,148.52,148.54,600.0
2025-05-21 15:50:00,148.48,148.48,148.27,148.27,2600.0,148.48,148.48,148.27,148.27,2600.0
2025-05-21 15:55:00,148.37,148.43,148.27,148.29,6865.0,148.37,148.43,148.27,148.29,6865.0
2025-05-22 09:30:00,148.11,148.18,147.95,148.05,937.0,148.11,148.18,147.95,148.05,937.0
2025-05-22 09:35:00,148.18,148.18,148.18,148.18,100.0,148.18,148.18,148.18,148.18,100.0
2025-05-22 09:40:00,148.45,148.45,148.14,148.16,900.0,148.45,148.45,148.14,148.16,900.0
2025-05-22 09:45:00,147.85,147.85,147.85,147.85,100.0,147.85,147.85,147.85,147.85,100.0
2025-05-22 09:50:00,147.53,147.53,147.53,147.53,100.0,147.53,147.53,147.53,147.53,100.0
2025-05-22 09:55:00,147.53,147.53,147.53,147.53,0.0,147.53,147.53,147.53,147.53,0.0
2025-05-22 10:00:00,147.71,147.98,147.71,147.98,200.0,147.71,147.98,147.71,147.98,200.0
2025-05-22 10:05:00,147.92,147.92,147.92,147.92,200.0,147.92,147.92,147.92,147.92,200.0
2025-05-22 10:10:00,148.0,148.0,147.89,147.89,200.0,148.0,148.0,147.89,147.89,200.0
2025-05-22 10:15:00,147.89,147.89,147.89,147.89,0.0,147.89,147.89,147.89,147.89,0.0
2025-05-22 10:20:00,147.5,147.5,147.5,147.5,100.0,147.5,147.5,147.5,147.5,100.0
2025-05-22 10:25:00,147.09,147.09,146.91,146.95,300.0,147.09,147.09,146.91,146.95,300.0
2025-05-22 10:30:00,146.95,146.95,146.95,146.95,0.0,146.95,146.95,146.95,146.95,0.0
2025-05-22 10:35:00,146.68,146.69,146.68,146.69,300.0,146.68,146.69,146.68,146.69,300.0
2025-05-22 10:40:00,146.69,146.69,146.69,146.69,0.0,146.69,146.69,146.69,146.69,0.0
2025-05-22 10:45:00,147.04,147.35,147.04,147.35,300.0,147.04,147.35,147.04,147.35,300.0
2025-05-22 10:50:00,147.35,147.35,147.35,147.35,0.0,147.35,147.35,147.35,147.35,0.0
2025-05-22 10:55:00,147.46,147.46,147.31,147.33,500.0,147.46,147.46,147.31,147.33,500.0
2025-05-22 11:00:00,147.33,147.33,147.33,147.33,0.0,147.33,147.33,147.33,147.33,0.0
2025-05-22 11:05:00,147.17,147.17,147.17,147.17,300.0,147.17,147.17,147.17,147.17,300.0
2025-05-22 11:10:00,147.17,147.17,147.17,147.17,0.0,147.17,147.17,147.17,147.17,0.0
2025-05-22 11:15:00,147.19,147.19,147.19,147.19,100.0,147.19,147.19,147.19,147.19,100.0
2025-05-22 11:20:00,147.24,147.24,147.24,147.24,100.0,147.24,147.24,147.24,147.24,100.0
2025-05-22 11:25:00,147.39,147.45,147.36,147.36,600.0,147.39,147.45,147.36,147.36,600.0
2025-05-22 11:30:00,147.49,147.49,147.49,147.49,100.0,147.49,147.49,147.49,147.49,100.0
2025-05-22 11:35:00,147.76,147.76,147.76,147.76,100.0,147.76,147.76,147.76,147.76,100.0
2025-05-22 11:40:00,147.56,147.62,147.56,147.62,200.0,147.56,147.62,147.56,147.62,200.0
2025-05-22 11:45:00,147.62,147.62,147.62,147.62,0.0,147.62,147.62,147.62,147.62,0.0
2025-05-22 11:50:00,147.54,147.55,147.54,147.55,200.0,147.54,147.55,147.54,147.55,200.0
2025-05-22 11:55:00,147.49,147.49,147.49,147.49,100.0,147.49,147.49,147.49,147.49,100.0
2025-05-22 12:00:00,147.5,147.5,147.5,147.5,300.0,147.5,147.5,147.5,147.5,300.0
2025-05-22 12:05:00,147.36,147.49,147.36,147.49,500.0,147.36,147.49,147.36,147.49,500.0
2025-05-22 12:10:00,147.5,147.5,147.5,147.5,100.0,147.5,147.5,147.5,147.5,100.0
2025-05-22 12:15:00,147.55,147.55,147.45,147.45,600.0,147.55,147.55,147.45,147.45,600.0
2025-05-22 12:20:00,147.46,147.69,147.46,147.62,1035.0,147.46,147.69,147.46,147.62,1035.0
2025-05-22 12:25:00,147.6,147.6,147.6,147.6,100.0,147.6,147.6,147.6,147.6,100.0
2025-05-22 12:30:00,147.52,147.55,147.52,147.55,200.0,147.52,147.55,147.52,147.55,200.0
2025-05-22 12:35:00,147.59,147.6,147.59,147.6,200.0,147.59,147.6,147.59,147.6,200.0
2025-05-22 12:40:00,147.6,147.64,147.6,147.64,300.0,147.6,147.64,147.6,147.64,300.0
2025-05-22 12:45:00,147.46,147.46,147.18,147.18,300.0,147.46,147.46,147.18,147.18,300.0
2025-05-22 12:50:00,147.19,147.19,147.19,147.19,200.0,147.19,147.19,147.19,147.19,200.0
2025-05-22 12:55:00,147.19,147.19,147.19,147.19,0.0,147.19,147.19,147.19,147.19,0.0
2025-05-22 13:00:00,147.01,147.01,146.95,146.95,504.0,147.01,147.01,146.95,146.95,504.0
2025-05-22 13:05:00,146.95,146.95,146.95,146.95,0.0,146.95,146.95,146.95,146.95,0.0
2025-05-22 13:10:00,146.9,146.9,146.9,146.9,200.0,146.9,146.9,146.9,146.9,200.0
2025-05-22 13:15:00,146.96,146.96,146.96,146.96,100.0,146.96,146.96,146.96,146.96,100.0
2025-05-22 13:20:00,147.14,147.33,147.14,147.33,300.0,147.14,147.33,147.14,147.33,300.0
2025-05-22 13:25:00,147.35,147.35,147.35,147.35,200.0,147.35,147.35,147.35,147.35,200.0
2025-05-22 13:30:00,147.32,147.32,147.32,147.32,100.0,147.32,147.32,147.32,147.32,100.0
2025-05-22 13:35:00,147.32,147.32,147.32,147.32,0.0,147.32,147.32,147.32,147.32,0.0
2025-05-22 13:40:00,147.34,147.34,147.34,147.34,100.0,147.34,147.34,147.34,147.34,100.0
2025-05-22 13:45:00,147.49,147.49,147.49,147.49,200.0,147.49,147.49,147.49,147.49,200.0
2025-05-22 13:50:00,147.43,147.43,147.33,147.38,400.0,147.43,147.43,147.33,147.38,400.0
2025-05-22 13:55:00,147.37,147.37,147.3,147.3,211.0,147.37,147.37,147.3,147.3,211.0
2025-05-22 14:00:00,147.31,147.31,147.31,147.31,100.0,147.31,147.31,147.31,147.31,100.0
2025-05-22 14:05:00,147.48,147.48,147.44,147.44,300.0,147.48,147.48,147.44,147.44,300.0
2025-05-22 14:10:00,147.43,147.53,147.43,147.53,300.0,147.43,147.53,147.43,147.53,300.0
2025-05-22 14:15:00,147.53,147.53,147.53,147.53,0.0,147.53,147.53,147.53,147.53,0.0
2025-05-22 14:20:00,147.62,147.62,147.62,147.62,100.0,147.62,147.62,147.62,147.62,100.0
2025-05-22 14:25:00,147.67,147.67,147.57,147.57,800.0,147.67,147.67,147.57,147.57,800.0
2025-05-22 14:30:00,147.47,147.5,147.47,147.47,700.0,147.47,147.5,147.47,147.47,700.0
2025-05-22 14:35:00,147.39,147.41,147.39,147.41,200.0,147.39,147.41,147.39,147.41,200.0
2025-05-22 14:40:00,147.4,147.4,147.34,147.34,300.0,147.4,147.4,147.34,147.34,300.0
2025-05-22 14:45:00,147.41,147.41,147.36,147.39,400.0,147.41,147.41,147.36,147.39,400.0
2025-05-22 14:50:00,147.4,147.51,147.4,147.43,1100.0,147.4,147.51,147.4,147.43,1100.0
2025-05-22 14:55:00,147.5,147.58,147.43,147.43,1900.0,147.5,147.58,147.43,147.43,1900.0
2025-05-22 15:00:00,147.43,147.43,147.43,147.43,0.0,147.43,147.43,147.43,147.43,0.0
2025-05-22 15:05:00,147.28,147.33,147.28,147.33,200.0,147.28,147.33,147.28,147.33,200.0
2025-05-22 15:10:00,147.32,147.34,147.31,147.31,300.0,147.32,147.34,147.31,147.31,300.0
2025-05-22 15:15:00,147.27,147.27,147.25,147.25,200.0,147.27,147.27,147.25,147.25,200.0
2025-05-22 15:20:00,147.3,147.4,147.3,147.4,700.0,147.3,147.4,147.3,147.4,700.0
2025-05-22 15:25:00,147.42,147.47,147.41,147.47,300.0,147.42,147.47,147.41,147.47,300.0
2025-05-22 15:30:00,147.48,147.51,147.42,147.49,1300.0,147.48,147.51,147.42,147.49,1300.0
2025-05-22 15:35:00,147.43,147.5,147.43,147.48,1100.0,147.43,147.5,147.43,147.48,1100.0
2025-05-22 15:40:00,147.47,147.5,147.41,147.41,1800.0,147.47,147.5,147.41,147.41,1800.0
2025-05-22 15:45:00,147.34,147.37,147.28,147.35,2600.0,147.34,147.37,147.28,147.35,2600.0
2025-05-22 15:50:00,147.37,147.46,147.31,147.38,1900.0,147.37,147.46,147.31,147.38,1900.0
2025-05-22 15:55:00,147.15,147.15,146.88,146.89,3668.0,147.15,147.15,146.88,146.89,3668.0
2025-05-23 09:30:00,148.44,148.74,148.29,148.48,1700.0,148.44,148.74,148.29,148.48,1700.0
2025-05-23 09:35:00,148.44,148.44,148.44,148.44,100.0,148.44,148.44,148.44,148.44,100.0
2025-05-23 09:40:00,148.06,148.08,148.06,148.08,200.0,148.06,148.08,148.06,148.08,200.0
2025-05-23 09:45:00,148.03,148.03,148.03,148.03,100.0,148.03,148.03,148.03,148.03,100.0
2025-05-23 09:50:00,148.05,148.05,148.0,148.03,300.0,148.05,148.05,148.0,148.03,300.0
2025-05-23 09:55:00,147.9,147.9,147.57,147.69,600.0,147.9,147.9,147.57,147.69,600.0
2025-05-23 10:00:00,147.57,148.12,147.57,148.12,600.0,147.57,148.12,147.57,148.12,600.0
2025-05-23 10:05:00,148.08,148.24,148.08,148.24,443.0,148.08,148.24,148.08,148.24,443.0
2025-05-23 10:10:00,148.24,148.26,148.14,148.14,1300.0,148.24,148.26,148.14,148.14,1300.0
2025-05-23 10:15:00,148.01,148.01,148.01,148.01,200.0,148.01,148.01,148.01,148.01,200.0
2025-05-23 10:20:00,147.83,147.83,147.83,147.83,100.0,147.83,147.83,147.83,147.83,100.0
2025-05-23 10:25:00,147.83,147.83,147.83,147.83,0.0,147.83,147.83,147.83,147.83,0.0
2025-05-23 10:30:00,148.01,148.01,147.96,148.01,500.0,148.01,148.01,147.96,148.01,500.0
2025-05-23 10:35:00,147.86,147.91,147.86,147.88,300.0,147.86,147.91,147.86,147.88,300.0
2025-05-23 10:40:00,148.0,148.1,148.0,148.1,300.0,148.0,148.1,148.0,148.1,300.0
2025-05-23 10:45:00,148.4,148.75,148.4,148.75,1175.0,148.4,148.75,148.4,148.75,1175.0
2025-05-23 10:50:00,148.75,148.75,148.75,148.75,0.0,148.75,148.75,148.75,148.75,0.0
2025-05-23 10:55:00,148.55,148.55,148.55,148.55,100.0,148.55,148.55,148.55,148.55,100.0
2025-05-23 11:00:00,148.6,148.6,148.6,148.6,200.0,148.6,148.6,148.6,148.6,200.0
2025-05-23 11:05:00,148.64,148.64,148.6,148.6,200.0,148.64,148.64,148.6,148.6,200.0
2025-05-23 11:10:00,148.61,148.61,148.5,148.53,854.0,148.61,148.61,148.5,148.53,854.0
2025-05-23 11:15:00,148.6,148.67,148.6,148.67,200.0,148.6,148.67,148.6,148.67,200.0
2025-05-23 11:20:00,148.83,148.86,148.75,148.75,900.0,148.83,148.86,148.75,148.75,900.0
2025-05-23 11:25:00,148.86,148.86,148.72,148.79,500.0,148.86,148.86,148.72,148.79,500.0
2025-05-23 11:30:00,148.82,148.94,148.82,148.94,500.0,148.82,148.94,148.82,148.94,500.0
2025-05-23 11:35:00,148.94,148.94,148.94,148.94,0.0,148.94,148.94,148.94,148.94,0.0
2025-05-23 11:40:00,149.14,149.14,148.99,148.99,400.0,149.14,149.14,148.99,148.99,400.0
2025-05-23 11:45:00,149.07,149.17,149.07,149.17,400.0,149.07,149.17,149.07,149.17,400.0
2025-05-23 11:50:00,149.13,149.15,149.08,149.08,300.0,149.13,149.15,149.08,149.08,300.0
2025-05-23 11:55:00,149.0,149.06,149.0,149.02,400.0,149.0,149.06,149.0,149.02,400.0
2025-05-23 12:00:00,148.99,148.99,148.88,148.88,300.0,148.99,148.99,148.88,148.88,300.0
2025-05-23 12:05:00,148.71,148.71,148.66,148.66,300.0,148.71,148.71,148.66,148.66,300.0
2025-05-23 12:10:00,148.66,148.66,148.66,148.66,0.0,148.66,148.66,148.66,148.66,0.0
2025-05-23 12:15:00,148.65,148.65,148.65,148.65,100.0,148.65,148.65,148.65,148.65,100.0
2025-05-23 12:20:00,148.75,148.8,148.75,148.8,600.0,148.75,148.8,148.75,148.8,600.0
2025-05-23 12:25:00,148.86,148.86,148.74,148.81,700.0,148.86,148.86,148.74,148.81,700.0
2025-05-23 12:30:00,148.87,148.9,148.87,148.9,300.0,148.87,148.9,148.87,148.9,300.0
2025-05-23 12:35:00,148.82,148.9,148.82,148.9,550.0,148.82,148.9,148.82,148.9,550.0
2025-05-23 12:40:00,148.88,148.97,148.87,148.97,1660.0,148.88,148.97,148.87,148.97,1660.0
2025-05-23 12:45:00,148.97,148.97,148.83,148.83,650.0,148.97,148.97,148.83,148.83,650.0
2025-05-23 12:50:00,148.83,148.83,148.83,148.83,0.0,148.83,148.83,148.83,148.83,0.0
2025-05-23 12:55:00,148.96,148.96,148.71,148.71,200.0,148.96,148.96,148.71,148.71,200.0
2025-05-23 13:00:00,148.75,148.82,148.75,148.82,900.0,148.75,148.82,148.75,148.82,900.0
2025-05-23 13:05:00,148.72,148.72,148.72,148.72,200.0,148.72,148.72,148.72,148.72,200.0
2025-05-23 13:10:00,148.72,148.72,148.72,148.72,0.0,148.72,148.72,148.72,148.72,0.0
2025-05-23 13:15:00,148.8,148.8,148.8,148.8,200.0,148.8,148.8,148.8,148.8,200.0
2025-05-23 13:20:00,148.91,149.12,148.9,149.12,400.0,148.91,149.12,148.9,149.12,400.0
2025-05-23 13:25:00,149.12,149.12,149.12,149.12,0.0,149.12,149.12,149.12,149.12,0.0
2025-05-23 13:30:00,149.12,149.12,149.12,149.12,0.0,149.12,149.12,149.12,149.12,0.0
2025-05-23 13:35:00,149.15,149.15,149.15,149.15,1700.0,149.15,149.15,149.15,149.15,1700.0
2025-05-23 13:40:00,149.07,149.07,148.99,149.03,400.0,149.07,149.07,148.99,149.03,400.0
2025-05-23 13:45:00,149.03,149.03,149.03,149.03,0.0,149.03,149.03,149.03,149.03,0.0
2025-05-23 13:50:00,149.03,149.03,149.03,149.03,0.0,149.03,149.03,149.03,149.03,0.0
2025-05-23 13:55:00,149.04,149.04,149.04,149.04,100.0,149.04,149.04,149.04,149.04,100.0
2025-05-23 14:00:00,149.1,149.19,149.1,149.19,705.0,149.1,149.19,149.1,149.19,705.0
2025-05-23 14:05:00,149.26,149.26,149.26,149.26,147.0,149.26,149.26,149.26,149.26,147.0
2025-05-23 14:10:00,149.22,149.22,149.16,149.16,200.0,149.22,149.22,149.16,149.16,200.0
2025-05-23 14:15:00,149.05,149.05,149.05,149.05,100.0,149.05,149.05,149.05,149.05,100.0
2025-05-23 14:20:00,149.07,149.07,149.07,149.07,200.0,149.07,149.07,149.07,149.07,200.0
2025-05-23 14:25:00,149.07,149.07,149.07,149.07,0.0,149.07,149.07,149.07,149.07,0.0
2025-05-23 14:30:00,149.25,149.25,149.25,149.25,200.0,149.25,149.25,149.25,149.25,200.0
2025-05-23 14:35:00,149.3,149.3,149.25,149.25,400.0,149.3,149.3,149.25,149.25,400.0
2025-05-23 14:40:00,149.25,149.29,149.25,149.29,800.0,149.25,149.29,149.25,149.29,800.0
2025-05-23 14:45:00,149.19,149.19,149.19,149.19,100.0,149.19,149.19,149.19,149.19,100.0
2025-05-23 14:50:00,149.19,149.19,149.19,149.19,0.0,149.19,149.19,149.19,149.19,0.0
2025-05-23 14:55:00,149.07,149.14,149.07,149.1,300.0,149.07,149.14,149.07,149.1,300.0
2025-05-23 15:00:00,149.12,149.15,149.12,149.15,397.0,149.12,149.15,149.12,149.15,397.0
2025-05-23 15:05:00,149.16,149.17,149.16,149.17,200.0,149.16,149.17,149.16,149.17,200.0
2025-05-23 15:10:00,149.17,149.17,149.17,149.17,100.0,149.17,149.17,149.17,149.17,100.0
2025-05-23 15:15:00,149.3,149.3,149.14,149.17,800.0,149.3,149.3,149.14,149.17,800.0
2025-05-23 15:20:00,149.12,149.2,149.12,149.18,300.0,149.12,149.2,149.12,149.18,300.0
2025-05-23 15:25:00,149.07,149.15,149.07,149.14,706.0,149.07,149.15,149.07,149.14,706.0
2025-05-23 15:30:00,149.09,149.09,149.09,149.09,100.0,149.09,149.09,149.09,149.09,100.0
2025-05-23 15:35:00,149.23,149.5,149.23,149.5,1100.0,149.23,149.5,149.23,149.5,1100.0
2025-05-23 15:40:00,149.51,149.53,149.51,149.53,600.0,149.51,149.53,149.51,149.53,600.0
2025-05-23 15:45:00,149.6,149.69,149.55,149.64,1400.0,149.6,149.69,149.55,149.64,1400.0
2025-05-23 15:50:00,149.36,149.36,149.26,149.29,402.0,149.36,149.36,149.26,149.29,402.0
2025-05-23 15:55:00,149.31,149.46,149.15,149.16,3892.0,149.31,149.46,149.15,149.16,3892.0
2025-05-27 09:30:00,150.74,150.74,150.37,150.37,500.0,150.74,150.74,150.37,150.37,500.0
2025-05-27 09:35:00,150.55,150.55,150.55,150.55,100.0,150.55,150.55,150.55,150.55,100.0
2025-05-27 09:40:00,150.73,150.73,150.65,150.65,400.0,150.73,150.73,150.65,150.65,400.0
2025-05-27 09:45:00,150.94,150.95,150.84,150.84,1026.0,150.94,150.95,150.84,150.84,1026.0
2025-05-27 09:50:00,150.84,150.84,150.84,150.84,0.0,150.84,150.84,150.84,150.84,0.0
2025-05-27 09:55:00,151.4,151.56,151.4,151.47,340.0,151.4,151.56,151.4,151.47,340.0
2025-05-27 10:00:00,151.53,151.77,151.53,151.77,600.0,151.53,151.77,151.53,151.77,600.0
2025-05-27 10:05:00,151.95,152.39,151.95,152.2,1101.0,151.95,152.39,151.95,152.2,1101.0
2025-05-27 10:10:00,152.15,152.15,152.0,152.02,1900.0,152.15,152.15,152.0,152.02,1900.0
2025-05-27 10:15:00,152.04,152.07,151.89,151.96,3234.0,152.04,152.07,151.89,151.96,3234.0
2025-05-27 10:20:00,152.07,152.27,152.07,152.27,1500.0,152.07,152.27,152.07,152.27,1500.0
2025-05-27 10:25:00,152.25,152.57,152.25,152.44,2372.0,152.25,152.57,152.25,152.44,2372.0
2025-05-27 10:30:00,152.75,152.75,152.75,152.75,103.0,152.75,152.75,152.75,152.75,103.0
2025-05-27 10:35:00,152.86,152.86,152.52,152.52,1217.0,152.86,152.86,152.52,152.52,1217.0
2025-05-27 10:40:00,152.49,152.54,152.46,152.46,400.0,152.49,152.54,152.46,152.46,400.0
2025-05-27 10:45:00,152.58,152.58,152.58,152.58,100.0,152.58,152.58,152.58,152.58,100.0
2025-05-27 10:50:00,152.62,152.66,152.62,152.64,413.0,152.62,152.66,152.62,152.64,413.0
2025-05-27 10:55:00,152.67,152.77,152.66,152.77,1500.0,152.67,152.77,152.66,152.77,1500.0
2025-05-27 11:00:00,152.74,152.75,152.74,152.75,400.0,152.74,152.75,152.74,152.75,400.0
2025-05-27 11:05:00,152.75,152.75,152.43,152.43,2465.0,152.75,152.75,152.43,152.43,2465.0
2025-05-27 11:10:00,152.43,152.43,152.43,152.43,0.0,152.43,152.43,152.43,152.43,0.0
2025-05-27 11:15:00,152.6,152.6,152.6,152.6,100.0,152.6,152.6,152.6,152.6,100.0
2025-05-27 11:20:00,152.8,152.8,152.68,152.7,825.0,152.8,152.8,152.68,152.7,825.0
2025-05-27 11:25:00,152.83,152.99,152.8,152.9,1375.0,152.83,152.99,152.8,152.9,1375.0
2025-05-27 11:30:00,152.95,152.95,152.86,152.86,700.0,152.95,152.95,152.86,152.86,700.0
2025-05-27 11:35:00,152.85,152.87,152.83,152.83,400.0,152.85,152.87,152.83,152.83,400.0
2025-05-27 11:40:00,152.84,152.84,152.71,152.76,955.0,152.84,152.84,152.71,152.76,955.0
2025-05-27 11:45:00,152.79,152.81,152.75,152.75,953.0,152.79,152.81,152.75,152.75,953.0
2025-05-27 11:50:00,152.75,152.99,152.75,152.99,1032.0,152.75,152.99,152.75,152.99,1032.0
2025-05-27 11:55:00,153.02,153.02,152.98,152.98,1408.0,153.02,153.02,152.98,152.98,1408.0
2025-05-27 12:00:00,153.0,153.09,153.0,153.09,300.0,153.0,153.09,153.0,153.09,300.0
2025-05-27 12:05:00,153.0,153.04,153.0,153.04,325.0,153.0,153.04,153.0,153.04,325.0
2025-05-27 12:10:00,153.0,153.0,152.9,152.9,869.0,153.0,153.0,152.9,152.9,869.0
2025-05-27 12:15:00,152.7,152.7,152.69,152.69,300.0,152.7,152.7,152.69,152.69,300.0
2025-05-27 12:20:00,152.64,152.64,152.64,152.64,100.0,152.64,152.64,152.64,152.64,100.0
2025-05-27 12:25:00,152.8,152.8,152.73,152.75,900.0,152.8,152.8,152.73,152.75,900.0
2025-05-27 12:30:00,152.7,152.7,152.7,152.7,200.0,152.7,152.7,152.7,152.7,200.0
2025-05-27 12:35:00,152.69,152.74,152.62,152.68,1100.0,152.69,152.74,152.62,152.68,1100.0
2025-05-27 12:40:00,152.74,152.74,152.71,152.72,500.0,152.74,152.74,152.71,152.72,500.0
2025-05-27 12:45:00,152.6,152.6,152.5,152.5,700.0,152.6,152.6,152.5,152.5,700.0
2025-05-27 12:50:00,152.5,152.5,152.45,152.45,1500.0,152.5,152.5,152.45,152.45,1500.0
2025-05-27 12:55:00,152.55,152.55,152.46,152.46,400.0,152.55,152.55,152.46,152.46,400.0
2025-05-27 13:00:00,152.53,152.64,152.51,152.64,700.0,152.53,152.64,152.51,152.64,700.0
2025-05-27 13:05:00,152.64,152.64,152.62,152.62,400.0,152.64,152.64,152.62,152.62,400.0
2025-05-27 13:10:00,152.62,152.62,152.62,152.62,0.0,152.62,152.62,152.62,152.62,0.0
2025-05-27 13:15:00,152.56,152.58,152.53,152.57,400.0,152.56,152.58,152.53,152.57,400.0
2025-05-27 13:20:00,152.56,152.56,152.56,152.56,100.0,152.56,152.56,152.56,152.56,100.0
2025-05-27 13:25:00,152.46,152.51,152.46,152.51,400.0,152.46,152.51,152.46,152.51,400.0
2025-05-27 13:30:00,152.62,152.62,152.62,152.62,100.0,152.62,152.62,152.62,152.62,100.0
2025-05-27 13:35:00,152.62,152.62,152.62,152.62,0.0,152.62,152.62,152.62,152.62,0.0
2025-05-27 13:40:00,152.62,152.62,152.62,152.62,0.0,152.62,152.62,152.62,152.62,0.0
2025-05-27 13:45:00,152.53,152.53,152.53,152.53,100.0,152.53,152.53,152.53,152.53,100.0
2025-05-27 13:50:00,152.77,152.77,152.68,152.68,200.0,152.77,152.77,152.68,152.68,200.0
2025-05-27 13:55:00,152.74,152.74,152.74,152.74,215.0,152.74,152.74,152.74,152.74,215.0
2025-05-27 14:00:00,152.83,152.83,152.82,152.82,282.0,152.83,152.83,152.82,152.82,282.0
2025-05-27 14:05:00,152.69,152.69,152.62,152.62,500.0,152.69,152.69,152.62,152.62,500.0
2025-05-27 14:10:00,152.62,152.62,152.62,152.62,0.0,152.62,152.62,152.62,152.62,0.0
2025-05-27 14:15:00,152.69,152.69,152.63,152.63,200.0,152.69,152.69,152.63,152.63,200.0
2025-05-27 14:20:00,152.63,152.63,152.63,152.63,0.0,152.63,152.63,152.63,152.63,0.0
2025-05-27 14:25:00,152.72,152.72,152.7,152.7,300.0,152.72,152.72,152.7,152.7,300.0
2025-05-27 14:30:00,152.79,152.86,152.79,152.86,300.0,152.79,152.86,152.79,152.86,300.0
2025-05-27 14:35:00,152.83,152.84,152.8,152.84,640.0,152.83,152.84,152.8,152.84,640.0
2025-05-27 14:40:00,152.84,152.84,152.84,152.84,0.0,152.84,152.84,152.84,152.84,0.0
2025-05-27 14:45:00,152.78,152.78,152.74,152.74,604.0,152.78,152.78,152.74,152.74,604.0
2025-05-27 14:50:00,152.84,152.84,152.78,152.78,540.0,152.84,152.84,152.78,152.78,540.0
2025-05-27 14:55:00,152.9,152.92,152.78,152.78,400.0,152.9,152.92,152.78,152.78,400.0
2025-05-27 15:00:00,152.78,152.9,152.78,152.9,400.0,152.78,152.9,152.78,152.9,400.0
2025-05-27 15:05:00,152.94,152.94,152.89,152.9,677.0,152.94,152.94,152.89,152.9,677.0
2025-05-27 15:10:00,152.94,152.94,152.9,152.94,694.0,152.94,152.94,152.9,152.94,694.0
2025-05-27 15:15:00,152.89,152.96,152.87,152.93,600.0,152.89,152.96,152.87,152.93,600.0
2025-05-27 15:20:00,152.92,152.92,152.82,152.82,476.0,152.92,152.92,152.82,152.82,476.0
2025-05-27 15:25:00,152.91,152.94,152.9,152.91,778.0,152.91,152.94,152.9,152.91,778.0
2025-05-27 15:30:00,152.92,153.07,152.91,153.02,1485.0,152.92,153.07,152.91,153.02,1485.0
2025-05-27 15:35:00,153.01,153.1,153.01,153.08,986.0,153.01,153.1,153.01,153.08,986.0
2025-05-27 15:40:00,153.01,153.01,152.82,152.86,1000.0,153.01,153.01,152.82,152.86,1000.0
2025-05-27 15:45:00,152.8,152.8,152.57,152.62,1507.0,152.8,152.8,152.57,152.62,1507.0
2025-05-27 15:50:00,152.55,152.66,152.55,152.56,1200.0,152.55,152.66,152.55,152.56,1200.0
2025-05-27 15:55:00,152.62,152.64,152.45,152.55,6573.0,152.62,152.64,152.45,152.55,6573.0
2025-05-28 09:30:00,151.58,151.75,151.58,151.75,400.0,151.58,151.75,151.58,151.75,400.0
2025-05-28 09:35:00,151.75,151.75,151.75,151.75,0.0,151.75,151.75,151.75,151.75,0.0
2025-05-28 09:40:00,151.75,151.75,151.75,151.75,0.0,151.75,151.75,151.75,151.75,0.0
2025-05-28 09:45:00,151.75,151.75,151.75,151.75,0.0,151.75,151.75,151.75,151.75,0.0
2025-05-28 09:50:00,151.16,151.16,151.16,151.16,100.0,151.16,151.16,151.16,151.16,100.0
2025-05-28 09:55:00,151.16,151.16,151.16,151.16,0.0,151.16,151.16,151.16,151.16,0.0
2025-05-28 10:00:00,150.86,150.86,150.71,150.85,1801.0,150.86,150.86,150.71,150.85,1801.0
2025-05-28 10:05:00,150.93,150.93,150.93,150.93,100.0,150.93,150.93,150.93,150.93,100.0
2025-05-28 10:10:00,150.86,150.86,150.86,150.86,100.0,150.86,150.86,150.86,150.86,100.0
2025-05-28 10:15:00,150.72,150.81,150.72,150.81,300.0,150.72,150.81,150.72,150.81,300.0
2025-05-28 10:20:00,150.89,150.9,150.78,150.78,500.0,150.89,150.9,150.78,150.78,500.0
2025-05-28 10:25:00,150.83,150.83,150.47,150.47,500.0,150.83,150.83,150.47,150.47,500.0
2025-05-28 10:30:00,150.53,150.53,150.53,150.53,100.0,150.53,150.53,150.53,150.53,100.0
2025-05-28 10:35:00,150.53,150.53,150.53,150.53,0.0,150.53,150.53,150.53,150.53,0.0
2025-05-28 10:40:00,150.53,150.53,150.53,150.53,0.0,150.53,150.53,150.53,150.53,0.0
2025-05-28 10:45:00,150.11,150.11,150.11,150.11,200.0,150.11,150.11,150.11,150.11,200.0
2025-05-28 10:50:00,150.14,150.14,150.14,150.14,200.0,150.14,150.14,150.14,150.14,200.0
2025-05-28 10:55:00,150.14,150.14,150.14,150.14,0.0,150.14,150.14,150.14,150.14,0.0
2025-05-28 11:00:00,150.22,150.22,150.22,150.22,100.0,150.22,150.22,150.22,150.22,100.0
2025-05-28 11:05:00,150.22,150.22,150.22,150.22,0.0,150.22,150.22,150.22,150.22,0.0
2025-05-28 11:10:00,150.23,150.34,150.23,150.34,300.0,150.23,150.34,150.23,150.34,300.0
2025-05-28 11:15:00,150.31,150.31,150.03,150.11,722.0,150.31,150.31,150.03,150.11,722.0
2025-05-28 11:20:00,150.11,150.11,150.11,150.11,0.0,150.11,150.11,150.11,150.11,0.0
2025-05-28 11:25:00,150.0,150.08,150.0,150.06,922.0,150.0,150.08,150.0,150.06,922.0
2025-05-28 11:30:00,150.1,150.11,150.03,150.03,1158.0,150.1,150.11,150.03,150.03,1158.0
2025-05-28 11:35:00,150.1,150.16,150.05,150.06,1270.0,150.1,150.16,150.05,150.06,1270.0
2025-05-28 11:40:00,150.06,150.06,150.06,150.06,0.0,150.06,150.06,150.06,150.06,0.0
2025-05-28 11:45:00,150.07,150.07,150.07,150.07,100.0,150.07,150.07,150.07,150.07,100.0
2025-05-28 11:50:00,150.36,150.37,150.36,150.37,264.0,150.36,150.37,150.36,150.37,264.0
2025-05-28 11:55:00,150.39,150.39,150.34,150.34,289.0,150.39,150.39,150.34,150.34,289.0
2025-05-28 12:00:00,150.25,150.25,150.14,150.14,200.0,150.25,150.25,150.14,150.14,200.0
2025-05-28 12:05:00,150.13,150.39,150.13,150.39,700.0,150.13,150.39,150.13,150.39,700.0
2025-05-28 12:10:00,150.39,150.39,150.39,150.39,0.0,150.39,150.39,150.39,150.39,0.0
2025-05-28 12:15:00,150.39,150.51,150.39,150.5,800.0,150.39,150.51,150.39,150.5,800.0
2025-05-28 12:20:00,150.62,150.62,150.58,150.58,300.0,150.62,150.62,150.58,150.58,300.0
2025-05-28 12:25:00,150.68,150.72,150.62,150.62,400.0,150.68,150.72,150.62,150.62,400.0
2025-05-28 12:30:00,150.63,150.63,150.56,150.56,400.0,150.63,150.63,150.56,150.56,400.0
2025-05-28 12:35:00,150.65,150.65,150.65,150.65,100.0,150.65,150.65,150.65,150.65,100.0
2025-05-28 12:40:00,150.65,150.65,150.65,150.65,0.0,150.65,150.65,150.65,150.65,0.0
2025-05-28 12:45:00,150.77,150.77,150.77,150.77,100.0,150.77,150.77,150.77,150.77,100.0
2025-05-28 12:50:00,150.7,150.7,150.7,150.7,300.0,150.7,150.7,150.7,150.7,300.0
2025-05-28 12:55:00,150.7,150.7,150.7,150.7,0.0,150.7,150.7,150.7,150.7,0.0
2025-05-28 13:00:00,150.84,150.84,150.83,150.83,200.0,150.84,150.84,150.83,150.83,200.0
2025-05-28 13:05:00,150.84,150.9,150.84,150.9,600.0,150.84,150.9,150.84,150.9,600.0
2025-05-28 13:10:00,151.05,151.11,151.05,151.11,200.0,151.05,151.11,151.05,151.11,200.0
2025-05-28 13:15:00,151.12,151.27,151.12,151.27,1485.0,151.12,151.27,151.12,151.27,1485.0
2025-05-28 13:20:00,151.31,151.31,151.21,151.21,500.0,151.31,151.31,151.21,151.21,500.0
2025-05-28 13:25:00,151.21,151.21,151.21,151.21,0.0,151.21,151.21,151.21,151.21,0.0
2025-05-28 13:30:00,151.05,151.05,151.05,151.05,200.0,151.05,151.05,151.05,151.05,200.0
2025-05-28 13:35:00,151.01,151.01,151.01,151.01,100.0,151.01,151.01,151.01,151.01,100.0
2025-05-28 13:40:00,151.04,151.04,151.04,151.04,200.0,151.04,151.04,151.04,151.04,200.0
2025-05-28 13:45:00,151.04,151.04,151.04,151.04,0.0,151.04,151.04,151.04,151.04,0.0
2025-05-28 13:50:00,151.02,151.02,151.02,151.02,200.0,151.02,151.02,151.02,151.02,200.0
2025-05-28 13:55:00,151.09,151.1,151.02,151.02,300.0,151.09,151.1,151.02,151.02,300.0
2025-05-28 14:00:00,151.04,151.14,151.02,151.14,300.0,151.04,151.14,151.02,151.14,300.0
2025-05-28 14:05:00,151.08,151.08,151.01,151.02,400.0,151.08,151.08,151.01,151.02,400.0
2025-05-28 14:10:00,151.0,151.0,151.0,151.0,200.0,151.0,151.0,151.0,151.0,200.0
2025-05-28 14:15:00,151.03,151.03,151.03,151.03,100.0,151.03,151.03,151.03,151.03,100.0
2025-05-28 14:20:00,150.86,150.97,150.8,150.97,978.0,150.86,150.97,150.8,150.97,978.0
2025-05-28 14:25:00,151.04,151.04,151.04,151.04,300.0,151.04,151.04,151.04,151.04,300.0
2025-05-28 14:30:00,151.09,151.19,151.09,151.1,500.0,151.09,151.19,151.09,151.1,500.0
2025-05-28 14:35:00,150.91,150.91,150.91,150.91,100.0,150.91,150.91,150.91,150.91,100.0
2025-05-28 14:40:00,150.95,150.96,150.95,150.96,200.0,150.95,150.96,150.95,150.96,200.0
2025-05-28 14:45:00,150.99,151.01,150.93,150.99,1000.0,150.99,151.01,150.93,150.99,1000.0
2025-05-28 14:50:00,151.0,151.05,150.89,151.03,2024.0,151.0,151.05,150.89,151.03,2024.0
2025-05-28 14:55:00,151.01,151.26,151.01,151.26,303.0,151.01,151.26,151.01,151.26,303.0
2025-05-28 15:00:00,151.21,151.23,151.16,151.19,600.0,151.21,151.23,151.16,151.19,600.0
2025-05-28 15:05:00,151.22,151.3,151.22,151.3,300.0,151.22,151.3,151.22,151.3,300.0
2025-05-28 15:10:00,151.44,151.44,151.38,151.38,1000.0,151.44,151.44,151.38,151.38,1000.0
2025-05-28 15:15:00,151.45,151.65,151.39,151.61,1500.0,151.45,151.65,151.39,151.61,1500.0
2025-05-28 15:20:00,151.55,151.55,151.5,151.5,1087.0,151.55,151.55,151.5,151.5,1087.0
2025-05-28 15:25:00,151.75,151.75,151.48,151.48,1025.0,151.75,151.75,151.48,151.48,1025.0
2025-05-28 15:30:00,151.35,151.45,151.35,151.39,1016.0,151.35,151.45,151.35,151.39,1016.0
2025-05-28 15:35:00,151.4,151.47,151.4,151.47,396.0,151.4,151.47,151.4,151.47,396.0
2025-05-28 15:40:00,151.48,151.63,151.43,151.52,900.0,151.48,151.63,151.43,151.52,900.0
2025-05-28 15:45:00,151.49,151.71,151.49,151.5,900.0,151.49,151.71,151.49,151.5,900.0
2025-05-28 15:50:00,151.42,151.52,151.37,151.41,2500.0,151.42,151.52,151.37,151.41,2500.0
2025-05-28 15:55:00,151.44,151.82,151.44,151.82,3800.0,151.44,151.82,151.44,151.82,3800.0
2025-05-29 09:30:00,150.8,150.8,150.72,150.72,500.0,150.8,150.8,150.72,150.72,500.0
2025-05-29 09:35:00,151.04,151.22,151.04,151.2,1200.0,151.04,151.22,151.04,151.2,1200.0
2025-05-29 09:40:00,151.6,151.6,151.6,151.6,100.0,151.6,151.6,151.6,151.6,100.0
2025-05-29 09:45:00,151.87,152.02,151.87,152.02,500.0,151.87,152.02,151.87,152.02,500.0
2025-05-29 09:50:00,151.99,152.2,151.93,152.2,2045.0,151.99,152.2,151.93,152.2,2045.0
2025-05-29 09:55:00,152.15,152.17,152.05,152.05,500.0,152.15,152.17,152.05,152.05,500.0
2025-05-29 10:00:00,151.99,152.1,151.99,152.1,200.0,151.99,152.1,151.99,152.1,200.0
2025-05-29 10:05:00,152.39,152.5,152.39,152.5,404.0,152.39,152.5,152.39,152.5,404.0
2025-05-29 10:10:00,152.53,152.6,152.53,152.6,700.0,152.53,152.6,152.53,152.6,700.0
2025-05-29 10:15:00,152.6,152.6,152.6,152.6,0.0,152.6,152.6,152.6,152.6,0.0
2025-05-29 10:20:00,152.29,152.82,152.29,152.82,1200.0,152.29,152.82,152.29,152.82,1200.0
2025-05-29 10:25:00,153.09,153.09,153.09,153.09,100.0,153.09,153.09,153.09,153.09,100.0
2025-05-29 10:30:00,153.01,153.01,152.84,152.84,450.0,153.01,153.01,152.84,152.84,450.0
2025-05-29 10:35:00,152.99,152.99,152.99,152.99,220.0,152.99,152.99,152.99,152.99,220.0
2025-05-29 10:40:00,152.99,152.99,152.99,152.99,0.0,152.99,152.99,152.99,152.99,0.0
2025-05-29 10:45:00,152.67,152.91,152.66,152.91,1292.0,152.67,152.91,152.66,152.91,1292.0
2025-05-29 10:50:00,152.83,152.85,152.83,152.85,300.0,152.83,152.85,152.83,152.85,300.0
2025-05-29 10:55:00,152.85,152.85,152.85,152.85,0.0,152.85,152.85,152.85,152.85,0.0
2025-05-29 11:00:00,153.03,153.03,152.92,152.92,300.0,153.03,153.03,152.92,152.92,300.0
2025-05-29 11:05:00,153.11,153.17,153.11,153.17,200.0,153.11,153.17,153.11,153.17,200.0
2025-05-29 11:10:00,153.17,153.17,153.08,153.08,1400.0,153.17,153.17,153.08,153.08,1400.0
2025-05-29 11:15:00,153.03,153.03,152.88,152.88,300.0,153.03,153.03,152.88,152.88,300.0
2025-05-29 11:20:00,152.66,152.66,152.58,152.58,300.0,152.66,152.66,152.58,152.58,300.0
2025-05-29 11:25:00,152.78,152.78,152.78,152.78,500.0,152.78,152.78,152.78,152.78,500.0
2025-05-29 11:30:00,152.67,152.69,152.45,152.45,500.0,152.67,152.69,152.45,152.45,500.0
2025-05-29 11:35:00,152.54,152.54,152.34,152.34,578.0,152.54,152.54,152.34,152.34,578.0
2025-05-29 11:40:00,152.4,152.4,152.22,152.22,535.0,152.4,152.4,152.22,152.22,535.0
2025-05-29 11:45:00,152.13,152.13,152.13,152.13,100.0,152.13,152.13,152.13,152.13,100.0
2025-05-29 11:50:00,152.41,152.41,152.27,152.27,800.0,152.41,152.41,152.27,152.27,800.0
2025-05-29 11:55:00,151.89,152.02,151.88,152.02,300.0,151.89,152.02,151.88,152.02,300.0
2025-05-29 12:00:00,152.19,152.5,152.09,152.5,800.0,152.19,152.5,152.09,152.5,800.0
2025-05-29 12:05:00,152.5,152.53,152.49,152.53,500.0,152.5,152.53,152.49,152.53,500.0
2025-05-29 12:10:00,152.76,152.76,152.76,152.76,100.0,152.76,152.76,152.76,152.76,100.0
2025-05-29 12:15:00,152.71,152.71,152.71,152.71,102.0,152.71,152.71,152.71,152.71,102.0
2025-05-29 12:20:00,152.65,152.65,152.56,152.56,200.0,152.65,152.65,152.56,152.56,200.0
2025-05-29 12:25:00,152.57,152.57,152.57,152.57,100.0,152.57,152.57,152.57,152.57,100.0
2025-05-29 12:30:00,152.57,152.57,152.57,152.57,0.0,152.57,152.57,152.57,152.57,0.0
2025-05-29 12:35:00,152.24,152.38,152.24,152.38,300.0,152.24,152.38,152.24,152.38,300.0
2025-05-29 12:40:00,152.39,152.4,152.29,152.29,500.0,152.39,152.4,152.29,152.29,500.0
2025-05-29 12:45:00,152.21,152.23,152.21,152.22,300.0,152.21,152.23,152.21,152.22,300.0
2025-05-29 12:50:00,152.18,152.25,152.18,152.25,370.0,152.18,152.25,152.18,152.25,370.0
2025-05-29 12:55:00,152.25,152.25,152.25,152.25,0.0,152.25,152.25,152.25,152.25,0.0
2025-05-29 13:00:00,152.29,152.29,152.21,152.21,400.0,152.29,152.29,152.21,152.21,400.0
2025-05-29 13:05:00,152.21,152.21,152.21,152.21,0.0,152.21,152.21,152.21,152.21,0.0
2025-05-29 13:10:00,152.21,152.21,152.21,152.21,0.0,152.21,152.21,152.21,152.21,0.0
2025-05-29 13:15:00,152.24,152.24,152.22,152.22,200.0,152.24,152.24,152.22,152.22,200.0
2025-05-29 13:20:00,152.22,152.22,152.22,152.22,0.0,152.22,152.22,152.22,152.22,0.0
2025-05-29 13:25:00,152.39,152.39,152.39,152.39,100.0,152.39,152.39,152.39,152.39,100.0
2025-05-29 13:30:00,152.34,152.37,152.34,152.37,300.0,152.34,152.37,152.34,152.37,300.0
2025-05-29 13:35:00,152.42,152.42,152.42,152.42,100.0,152.42,152.42,152.42,152.42,100.0
2025-05-29 13:40:00,152.55,152.59,152.53,152.59,400.0,152.55,152.59,152.53,152.59,400.0
2025-05-29 13:45:00,152.58,152.65,152.58,152.65,200.0,152.58,152.65,152.58,152.65,200.0
2025-05-29 13:50:00,152.65,152.65,152.65,152.65,0.0,152.65,152.65,152.65,152.65,0.0
2025-05-29 13:55:00,152.69,152.69,152.65,152.65,200.0,152.69,152.69,152.65,152.65,200.0
2025-05-29 14:00:00,152.71,152.71,152.71,152.71,100.0,152.71,152.71,152.71,152.71,100.0
2025-05-29 14:05:00,152.85,152.85,152.85,152.85,100.0,152.85,152.85,152.85,152.85,100.0
2025-05-29 14:10:00,152.85,152.85,152.84,152.85,300.0,152.85,152.85,152.84,152.85,300.0
2025-05-29 14:15:00,152.85,152.85,152.85,152.85,0.0,152.85,152.85,152.85,152.85,0.0
2025-05-29 14:20:00,153.0,153.01,153.0,153.01,400.0,153.0,153.01,153.0,153.01,400.0
2025-05-29 14:25:00,153.05,153.05,153.05,153.05,100.0,153.05,153.05,153.05,153.05,100.0
2025-05-29 14:30:00,153.05,153.05,153.05,153.05,0.0,153.05,153.05,153.05,153.05,0.0
2025-05-29 14:35:00,153.19,153.21,153.16,153.16,600.0,153.19,153.21,153.16,153.16,600.0
2025-05-29 14:40:00,153.03,153.03,153.03,153.03,100.0,153.03,153.03,153.03,153.03,100.0
2025-05-29 14:45:00,153.06,153.06,153.03,153.03,200.0,153.06,153.06,153.03,153.03,200.0
2025-05-29 14:50:00,153.0,153.0,152.93,152.94,1200.0,153.0,153.0,152.93,152.94,1200.0
2025-05-29 14:55:00,152.92,152.95,152.84,152.84,700.0,152.92,152.95,152.84,152.84,700.0
2025-05-29 15:00:00,152.83,153.01,152.83,153.01,300.0,152.83,153.01,152.83,153.01,300.0
2025-05-29 15:05:00,152.97,153.01,152.96,153.01,600.0,152.97,153.01,152.96,153.01,600.0
2025-05-29 15:10:00,152.99,153.06,152.99,153.01,500.0,152.99,153.06,152.99,153.01,500.0
2025-05-29 15:15:00,153.1,153.24,153.1,153.24,442.0,153.1,153.24,153.1,153.24,442.0
2025-05-29 15:20:00,153.26,153.26,153.14,153.14,200.0,153.26,153.26,153.14,153.14,200.0
2025-05-29 15:25:00,153.01,153.01,153.01,153.01,100.0,153.01,153.01,153.01,153.01,100.0
2025-05-29 15:30:00,153.13,153.17,153.09,153.11,600.0,153.13,153.17,153.09,153.11,600.0
2025-05-29 15:35:00,153.08,153.08,152.99,152.99,600.0,153.08,153.08,152.99,152.99,600.0
2025-05-29 15:40:00,153.12,153.13,153.05,153.05,500.0,153.12,153.13,153.05,153.05,500.0
2025-05-29 15:45:00,153.01,153.11,153.01,153.06,1000.0,153.01,153.11,153.01,153.06,1000.0
2025-05-29 15:50:00,153.07,153.07,153.02,153.03,600.0,153.07,153.07,153.02,153.03,600.0
2025-05-29 15:55:00,152.93,153.15,152.84,153.09,16738.0,152.93,153.15,152.84,153.09,16738.0
2025-05-30 09:30:00,152.86,152.86,152.86,152.86,0.0,152.86,152.86,152.86,152.86,0.0
2025-05-30 09:35:00,153.81,153.81,153.64,153.64,300.0,153.81,153.81,153.64,153.64,300.0
2025-05-30 09:40:00,153.66,153.66,153.61,153.61,300.0,153.66,153.66,153.61,153.61,300.0
2025-05-30 09:45:00,153.79,153.91,153.79,153.88,700.0,153.79,153.91,153.79,153.88,700.0
2025-05-30 09:50:00,153.77,153.77,153.77,153.77,100.0,153.77,153.77,153.77,153.77,100.0
2025-05-30 09:55:00,154.03,154.03,153.46,153.84,2700.0,154.03,154.03,153.46,153.84,2700.0
2025-05-30 10:00:00,154.02,154.02,153.86,153.86,468.0,154.02,154.02,153.86,153.86,468.0
2025-05-30 10:05:00,153.86,153.86,153.86,153.86,0.0,153.86,153.86,153.86,153.86,0.0
2025-05-30 10:10:00,153.65,153.65,153.65,153.65,100.0,153.65,153.65,153.65,153.65,100.0
2025-05-30 10:15:00,153.64,153.64,153.64,153.64,127.0,153.64,153.64,153.64,153.64,127.0
2025-05-30 10:20:00,153.91,153.91,153.91,153.91,100.0,153.91,153.91,153.91,153.91,100.0
2025-05-30 10:25:00,154.17,154.17,153.82,153.82,400.0,154.17,154.17,153.82,153.82,400.0
2025-05-30 10:30:00,153.97,154.0,153.88,154.0,400.0,153.97,154.0,153.88,154.0,400.0
2025-05-30 10:35:00,153.94,153.94,153.8,153.8,200.0,153.94,153.94,153.8,153.8,200.0
2025-05-30 10:40:00,153.52,153.68,153.52,153.68,500.0,153.52,153.68,153.52,153.68,500.0
2025-05-30 10:45:00,153.75,153.75,153.52,153.59,442.0,153.75,153.75,153.52,153.59,442.0
2025-05-30 10:50:00,153.76,153.78,153.76,153.78,275.0,153.76,153.78,153.76,153.78,275.0
2025-05-30 10:55:00,153.71,153.88,153.59,153.59,1100.0,153.71,153.88,153.59,153.59,1100.0
2025-05-30 11:00:00,153.8,153.85,153.8,153.85,504.0,153.8,153.85,153.8,153.85,504.0
2025-05-30 11:05:00,153.94,153.95,153.93,153.93,300.0,153.94,153.95,153.93,153.93,300.0
2025-05-30 11:10:00,154.04,154.05,154.04,154.04,500.0,154.04,154.05,154.04,154.04,500.0
2025-05-30 11:15:00,153.97,154.01,153.95,153.95,300.0,153.97,154.01,153.95,153.95,300.0
2025-05-30 11:20:00,153.98,154.08,153.98,154.02,602.0,153.98,154.08,153.98,154.02,602.0
2025-05-30 11:25:00,154.14,154.14,154.14,154.14,100.0,154.14,154.14,154.14,154.14,100.0
2025-05-30 11:30:00,154.15,154.15,154.07,154.07,200.0,154.15,154.15,154.07,154.07,200.0
2025-05-30 11:35:00,154.0,154.1,154.0,154.1,200.0,154.0,154.1,154.0,154.1,200.0
2025-05-30 11:40:00,154.03,154.03,153.92,153.92,300.0,154.03,154.03,153.92,153.92,300.0
2025-05-30 11:45:00,153.74,153.75,153.74,153.75,300.0,153.74,153.75,153.74,153.75,300.0
2025-05-30 11:50:00,153.75,153.77,153.65,153.77,500.0,153.75,153.77,153.65,153.77,500.0
2025-05-30 11:55:00,153.68,153.68,153.62,153.62,300.0,153.68,153.68,153.62,153.62,300.0
2025-05-30 12:00:00,153.64,153.64,153.61,153.61,300.0,153.64,153.64,153.61,153.61,300.0
2025-05-30 12:05:00,153.72,153.72,153.72,153.72,100.0,153.72,153.72,153.72,153.72,100.0
2025-05-30 12:10:00,153.76,153.76,153.68,153.68,300.0,153.76,153.76,153.68,153.68,300.0
2025-05-30 12:15:00,153.68,153.68,153.68,153.68,0.0,153.68,153.68,153.68,153.68,0.0
2025-05-30 12:20:00,153.68,153.68,153.68,153.68,0.0,153.68,153.68,153.68,153.68,0.0
2025-05-30 12:25:00,153.06,153.06,152.75,152.75,400.0,153.06,153.06,152.75,152.75,400.0
2025-05-30 12:30:00,152.78,152.78,152.67,152.67,200.0,152.78,152.78,152.67,152.67,200.0
2025-05-30 12:35:00,152.67,152.67,152.67,152.67,0.0,152.67,152.67,152.67,152.67,0.0
2025-05-30 12:40:00,153.09,153.09,153.01,153.01,200.0,153.09,153.09,153.01,153.01,200.0
2025-05-30 12:45:00,153.06,153.06,153.06,153.06,100.0,153.06,153.06,153.06,153.06,100.0
2025-05-30 12:50:00,153.06,153.06,153.06,153.06,0.0,153.06,153.06,153.06,153.06,0.0
2025-05-30 12:55:00,153.2,153.2,153.15,153.18,640.0,153.2,153.2,153.15,153.18,640.0
2025-05-30 13:00:00,153.32,153.35,153.31,153.35,400.0,153.32,153.35,153.31,153.35,400.0
2025-05-30 13:05:00,153.4,153.4,153.4,153.4,100.0,153.4,153.4,153.4,153.4,100.0
2025-05-30 13:10:00,153.31,153.31,153.24,153.24,448.0,153.31,153.31,153.24,153.24,448.0
2025-05-30 13:15:00,153.35,153.36,153.35,153.36,200.0,153.35,153.36,153.35,153.36,200.0
2025-05-30 13:20:00,153.47,153.47,153.47,153.47,100.0,153.47,153.47,153.47,153.47,100.0
2025-05-30 13:25:00,153.46,153.46,153.46,153.46,100.0,153.46,153.46,153.46,153.46,100.0
2025-05-30 13:30:00,153.56,153.56,153.47,153.47,300.0,153.56,153.56,153.47,153.47,300.0
2025-05-30 13:35:00,153.47,153.47,153.47,153.47,0.0,153.47,153.47,153.47,153.47,0.0
2025-05-30 13:40:00,153.48,153.51,153.45,153.45,700.0,153.48,153.51,153.45,153.45,700.0
2025-05-30 13:45:00,153.41,153.42,153.41,153.42,400.0,153.41,153.42,153.41,153.42,400.0
2025-05-30 13:50:00,153.4,153.4,153.4,153.4,100.0,153.4,153.4,153.4,153.4,100.0
2025-05-30 13:55:00,153.5,153.5,153.45,153.45,200.0,153.5,153.5,153.45,153.45,200.0
2025-05-30 14:00:00,153.51,153.61,153.51,153.61,200.0,153.51,153.61,153.51,153.61,200.0
2025-05-30 14:05:00,153.63,153.63,153.63,153.63,100.0,153.63,153.63,153.63,153.63,100.0
2025-05-30 14:10:00,154.0,154.06,154.0,154.0,521.0,154.0,154.06,154.0,154.0,521.0
2025-05-30 14:15:00,154.02,154.07,153.99,154.05,500.0,154.02,154.07,153.99,154.05,500.0
2025-05-30 14:20:00,154.08,154.08,153.96,153.96,300.0,154.08,154.08,153.96,153.96,300.0
2025-05-30 14:25:00,153.97,153.97,153.87,153.87,538.0,153.97,153.97,153.87,153.87,538.0
2025-05-30 14:30:00,153.95,153.95,153.95,153.95,100.0,153.95,153.95,153.95,153.95,100.0
2025-05-30 14:35:00,153.93,153.93,153.93,153.93,100.0,153.93,153.93,153.93,153.93,100.0
2025-05-30 14:40:00,154.02,154.05,154.01,154.04,400.0,154.02,154.05,154.01,154.04,400.0
2025-05-30 14:45:00,154.17,154.2,154.17,154.2,695.0,154.17,154.2,154.17,154.2,695.0
2025-05-30 14:50:00,154.24,154.24,154.18,154.19,700.0,154.24,154.24,154.18,154.19,700.0
2025-05-30 14:55:00,154.16,154.22,154.14,154.15,1100.0,154.16,154.22,154.14,154.15,1100.0
2025-05-30 15:00:00,154.19,154.21,154.1,154.17,1887.0,154.19,154.21,154.1,154.17,1887.0
2025-05-30 15:05:00,154.24,154.34,154.21,154.27,1500.0,154.24,154.34,154.21,154.27,1500.0
2025-05-30 15:10:00,154.17,154.21,154.17,154.21,500.0,154.17,154.21,154.17,154.21,500.0
2025-05-30 15:15:00,154.27,154.35,154.18,154.34,900.0,154.27,154.35,154.18,154.34,900.0
2025-05-30 15:20:00,154.36,154.43,154.29,154.37,900.0,154.36,154.43,154.29,154.37,900.0
2025-05-30 15:25:00,154.37,154.37,154.28,154.28,300.0,154.37,154.37,154.28,154.28,300.0
2025-05-30 15:30:00,154.31,154.53,154.22,154.5,2200.0,154.31,154.53,154.22,154.5,2200.0
2025-05-30 15:35:00,154.5,154.69,154.5,154.52,1500.0,154.5,154.69,154.5,154.52,1500.0
2025-05-30 15:40:00,154.45,154.45,154.26,154.32,2100.0,154.45,154.45,154.26,154.32,2100.0
2025-05-30 15:45:00,154.39,154.4,154.24,154.24,2800.0,154.39,154.4,154.24,154.24,2800.0
2025-05-30 15:50:00,154.21,154.7,154.21,154.33,5216.0,154.21,154.7,154.21,154.33,5216.0
2025-05-30 15:55:00,154.25,154.91,154.2,154.22,14785.0,154.25,154.91,154.2,154.22,14785.0
2025-06-02 09:35:00,153.22,153.39,153.12,153.14,1300.0,153.22,153.39,153.12,153.14,1300.0
2025-06-02 09:40:00,153.13,153.63,153.09,153.63,1500.0,153.13,153.63,153.09,153.63,1500.0
2025-06-02 09:45:00,153.74,154.06,153.74,154.06,500.0,153.74,154.06,153.74,154.06,500.0
2025-06-02 09:50:00,153.95,153.95,153.67,153.77,900.0,153.95,153.95,153.67,153.77,900.0
2025-06-02 09:55:00,153.18,153.26,153.06,153.06,1000.0,153.18,153.26,153.06,153.06,1000.0
2025-06-02 10:00:00,153.02,153.02,152.89,152.89,200.0,153.02,153.02,152.89,152.89,200.0
2025-06-02 10:05:00,153.55,153.7,153.55,153.7,200.0,153.55,153.7,153.55,153.7,200.0
2025-06-02 10:10:00,154.06,154.17,154.06,154.17,300.0,154.06,154.17,154.06,154.17,300.0
2025-06-02 10:15:00,154.36,154.36,154.3,154.33,600.0,154.36,154.36,154.3,154.33,600.0
2025-06-02 10:20:00,154.12,154.12,154.02,154.07,400.0,154.12,154.12,154.02,154.07,400.0
2025-06-02 10:25:00,154.28,154.33,154.28,154.33,200.0,154.28,154.33,154.28,154.33,200.0
2025-06-02 10:30:00,154.35,154.55,154.35,154.55,500.0,154.35,154.55,154.35,154.55,500.0
2025-06-02 10:35:00,154.38,154.38,154.38,154.38,100.0,154.38,154.38,154.38,154.38,100.0
2025-06-02 10:40:00,154.43,154.48,154.43,154.47,700.0,154.43,154.48,154.43,154.47,700.0
2025-06-02 10:45:00,154.47,154.47,154.47,154.47,0.0,154.47,154.47,154.47,154.47,0.0
2025-06-02 10:50:00,154.47,154.47,154.47,154.47,0.0,154.47,154.47,154.47,154.47,0.0
2025-06-02 10:55:00,154.92,155.0,154.92,155.0,550.0,154.92,155.0,154.92,155.0,550.0
2025-06-02 11:00:00,155.0,155.0,155.0,155.0,0.0,155.0,155.0,155.0,155.0,0.0
2025-06-02 11:05:00,154.62,154.62,154.62,154.62,100.0,154.62,154.62,154.62,154.62,100.0
2025-06-02 11:10:00,154.95,154.97,154.95,154.97,200.0,154.95,154.97,154.95,154.97,200.0
2025-06-02 11:15:00,154.97,154.97,154.97,154.97,0.0,154.97,154.97,154.97,154.97,0.0
2025-06-02 11:20:00,154.76,154.81,154.74,154.74,300.0,154.76,154.81,154.74,154.74,300.0
2025-06-02 11:25:00,154.55,154.61,154.55,154.6,388.0,154.55,154.61,154.55,154.6,388.0
2025-06-02 11:30:00,154.45,154.45,154.31,154.34,1221.0,154.45,154.45,154.31,154.34,1221.0
2025-06-02 11:35:00,154.36,154.38,154.34,154.38,496.0,154.36,154.38,154.34,154.38,496.0
2025-06-02 11:40:00,154.41,154.46,154.36,154.46,300.0,154.41,154.46,154.36,154.46,300.0
2025-06-02 11:45:00,154.46,154.7,154.46,154.7,694.0,154.46,154.7,154.46,154.7,694.0
2025-06-02 11:50:00,154.63,154.63,154.62,154.62,200.0,154.63,154.63,154.62,154.62,200.0
2025-06-02 11:55:00,154.7,154.7,154.7,154.7,100.0,154.7,154.7,154.7,154.7,100.0
2025-06-02 12:00:00,154.7,154.7,154.7,154.7,0.0,154.7,154.7,154.7,154.7,0.0
2025-06-02 12:05:00,155.1,155.11,155.1,155.11,200.0,155.1,155.11,155.1,155.11,200.0
2025-06-02 12:10:00,155.11,155.11,155.11,155.11,0.0,155.11,155.11,155.11,155.11,0.0
2025-06-02 12:15:00,154.83,154.83,154.7,154.7,200.0,154.83,154.83,154.7,154.7,200.0
2025-06-02 12:20:00,154.7,154.7,154.7,154.7,0.0,154.7,154.7,154.7,154.7,0.0
2025-06-02 12:25:00,154.7,154.7,154.7,154.7,0.0,154.7,154.7,154.7,154.7,0.0
2025-06-02 12:30:00,154.55,154.55,154.4,154.4,600.0,154.55,154.55,154.4,154.4,600.0
2025-06-02 12:35:00,154.43,154.43,154.43,154.43,115.0,154.43,154.43,154.43,154.43,115.0
2025-06-02 12:40:00,154.46,154.46,154.39,154.39,200.0,154.46,154.46,154.39,154.39,200.0
2025-06-02 12:45:00,154.39,154.39,154.39,154.39,0.0,154.39,154.39,154.39,154.39,0.0
2025-06-02 12:50:00,154.51,154.51,154.51,154.51,100.0,154.51,154.51,154.51,154.51,100.0
2025-06-02 12:55:00,154.51,154.51,154.51,154.51,0.0,154.51,154.51,154.51,154.51,0.0
2025-06-02 13:00:00,154.19,154.19,154.19,154.19,100.0,154.19,154.19,154.19,154.19,100.0
2025-06-02 13:05:00,154.23,154.23,154.23,154.23,100.0,154.23,154.23,154.23,154.23,100.0
2025-06-02 13:10:00,154.23,154.23,154.23,154.23,0.0,154.23,154.23,154.23,154.23,0.0
2025-06-02 13:15:00,154.11,154.11,154.11,154.11,100.0,154.11,154.11,154.11,154.11,100.0
2025-06-02 13:20:00,153.89,153.96,153.89,153.96,200.0,153.89,153.96,153.89,153.96,200.0
2025-06-02 13:25:00,153.96,153.96,153.96,153.96,0.0,153.96,153.96,153.96,153.96,0.0
2025-06-02 13:30:00,153.95,153.96,153.95,153.96,200.0,153.95,153.96,153.95,153.96,200.0
2025-06-02 13:35:00,153.96,153.96,153.96,153.96,0.0,153.96,153.96,153.96,153.96,0.0
2025-06-02 13:40:00,154.2,154.2,154.2,154.2,100.0,154.2,154.2,154.2,154.2,100.0
2025-06-02 13:45:00,154.15,154.16,154.15,154.16,200.0,154.15,154.16,154.15,154.16,200.0
2025-06-02 13:50:00,154.16,154.19,154.16,154.19,400.0,154.16,154.19,154.16,154.19,400.0
2025-06-02 13:55:00,154.19,154.19,154.19,154.19,0.0,154.19,154.19,154.19,154.19,0.0
2025-06-02 14:00:00,154.19,154.19,154.19,154.19,0.0,154.19,154.19,154.19,154.19,0.0
2025-06-02 14:05:00,154.33,154.33,154.23,154.23,300.0,154.33,154.33,154.23,154.23,300.0
2025-06-02 14:10:00,154.23,154.28,154.23,154.28,200.0,154.23,154.28,154.23,154.28,200.0
2025-06-02 14:15:00,154.38,154.38,154.38,154.38,100.0,154.38,154.38,154.38,154.38,100.0
2025-06-02 14:20:00,154.44,154.44,154.44,154.44,200.0,154.44,154.44,154.44,154.44,200.0
2025-06-02 14:25:00,154.46,154.46,154.46,154.46,100.0,154.46,154.46,154.46,154.46,100.0
2025-06-02 14:30:00,154.46,154.46,154.46,154.46,0.0,154.46,154.46,154.46,154.46,0.0
2025-06-02 14:35:00,154.6,154.6,154.6,154.6,300.0,154.6,154.6,154.6,154.6,300.0
2025-06-02 14:40:00,154.73,154.73,154.73,154.73,100.0,154.73,154.73,154.73,154.73,100.0
2025-06-02 14:45:00,154.79,154.79,154.79,154.79,100.0,154.79,154.79,154.79,154.79,100.0
2025-06-02 14:50:00,154.74,154.77,154.73,154.73,500.0,154.74,154.77,154.73,154.73,500.0
2025-06-02 14:55:00,154.73,154.73,154.73,154.73,0.0,154.73,154.73,154.73,154.73,0.0
2025-06-02 15:00:00,154.73,154.83,154.73,154.83,600.0,154.73,154.83,154.73,154.83,600.0
2025-06-02 15:05:00,154.75,154.89,154.75,154.89,300.0,154.75,154.89,154.75,154.89,300.0
2025-06-02 15:10:00,154.9,154.9,154.85,154.85,300.0,154.9,154.9,154.85,154.85,300.0
2025-06-02 15:15:00,154.84,154.85,154.84,154.85,300.0,154.84,154.85,154.84,154.85,300.0
2025-06-02 15:20:00,154.81,154.9,154.8,154.87,1100.0,154.81,154.9,154.8,154.87,1100.0
2025-06-02 15:25:00,154.88,154.91,154.88,154.91,704.0,154.88,154.91,154.88,154.91,704.0
2025-06-02 15:30:00,155.0,155.05,155.0,155.04,850.0,155.0,155.05,155.0,155.04,850.0
2025-06-02 15:35:00,155.04,155.04,155.04,155.04,0.0,155.04,155.04,155.04,155.04,0.0
2025-06-02 15:40:00,154.86,154.93,154.86,154.93,1100.0,154.86,154.93,154.86,154.93,1100.0
2025-06-02 15:45:00,154.8,154.82,154.8,154.82,200.0,154.8,154.82,154.8,154.82,200.0
2025-06-02 15:50:00,155.0,155.13,154.97,155.12,856.0,155.0,155.13,154.97,155.12,856.0
2025-06-02 15:55:00,155.27,155.32,155.13,155.22,2000.0,155.27,155.32,155.13,155.22,2000.0
2025-06-03 09:30:00,155.09,155.66,155.09,155.34,369.0,155.09,155.66,155.09,155.34,369.0
2025-06-03 09:35:00,155.41,155.41,155.14,155.14,200.0,155.41,155.41,155.14,155.14,200.0
2025-06-03 09:40:00,154.99,154.99,154.99,154.99,100.0,154.99,154.99,154.99,154.99,100.0
2025-06-03 09:45:00,153.86,153.86,153.65,153.65,200.0,153.86,153.86,153.65,153.65,200.0
2025-06-03 09:50:00,153.65,153.65,153.65,153.65,0.0,153.65,153.65,153.65,153.65,0.0
2025-06-03 09:55:00,153.45,153.45,153.45,153.45,100.0,153.45,153.45,153.45,153.45,100.0
2025-06-03 10:00:00,153.45,153.45,153.45,153.45,0.0,153.45,153.45,153.45,153.45,0.0
2025-06-03 10:05:00,152.86,152.86,152.86,152.86,100.0,152.86,152.86,152.86,152.86,100.0
2025-06-03 10:10:00,152.88,152.88,152.88,152.88,100.0,152.88,152.88,152.88,152.88,100.0
2025-06-03 10:15:00,153.09,153.09,153.09,153.09,104.0,153.09,153.09,153.09,153.09,104.0
2025-06-03 10:20:00,153.09,153.09,153.09,153.09,0.0,153.09,153.09,153.09,153.09,0.0
2025-06-03 10:25:00,152.66,152.71,152.41,152.71,600.0,152.66,152.71,152.41,152.71,600.0
2025-06-03 10:30:00,152.82,152.82,152.82,152.82,100.0,152.82,152.82,152.82,152.82,100.0
2025-06-03 10:35:00,153.23,153.23,152.93,152.93,900.0,153.23,153.23,152.93,152.93,900.0
2025-06-03 10:40:00,152.93,152.93,152.93,152.93,0.0,152.93,152.93,152.93,152.93,0.0
2025-06-03 10:45:00,152.41,152.41,152.09,152.09,200.0,152.41,152.41,152.09,152.09,200.0
2025-06-03 10:50:00,152.0,152.0,152.0,152.0,100.0,152.0,152.0,152.0,152.0,100.0
2025-06-03 10:55:00,152.44,152.44,152.44,152.44,100.0,152.44,152.44,152.44,152.44,100.0
2025-06-03 11:00:00,151.87,151.87,151.87,151.87,100.0,151.87,151.87,151.87,151.87,100.0
2025-06-03 11:05:00,151.97,152.13,151.97,152.02,830.0,151.97,152.13,151.97,152.02,830.0
2025-06-03 11:10:00,152.02,152.02,152.02,152.02,0.0,152.02,152.02,152.02,152.02,0.0
2025-06-03 11:15:00,152.02,152.02,152.02,152.02,0.0,152.02,152.02,152.02,152.02,0.0
2025-06-03 11:20:00,151.69,151.69,151.48,151.51,521.0,151.69,151.69,151.48,151.51,521.0
2025-06-03 11:25:00,151.49,151.49,151.49,151.49,100.0,151.49,151.49,151.49,151.49,100.0
2025-06-03 11:30:00,151.71,151.71,151.71,151.71,100.0,151.71,151.71,151.71,151.71,100.0
2025-06-03 11:35:00,151.66,151.76,151.66,151.76,250.0,151.66,151.76,151.66,151.76,250.0
2025-06-03 11:40:00,151.73,151.73,151.73,151.73,100.0,151.73,151.73,151.73,151.73,100.0
2025-06-03 11:45:00,151.85,152.01,151.66,152.01,426.0,151.85,152.01,151.66,152.01,426.0
2025-06-03 11:50:00,151.99,152.31,151.99,152.31,400.0,151.99,152.31,151.99,152.31,400.0
2025-06-03 11:55:00,152.09,152.18,152.09,152.18,200.0,152.09,152.18,152.09,152.18,200.0
2025-06-03 12:00:00,152.08,152.28,152.08,152.28,500.0,152.08,152.28,152.08,152.28,500.0
2025-06-03 12:05:00,152.28,152.28,152.28,152.28,0.0,152.28,152.28,152.28,152.28,0.0
2025-06-03 12:10:00,152.18,152.27,152.18,152.27,200.0,152.18,152.27,152.18,152.27,200.0
2025-06-03 12:15:00,152.25,152.25,152.25,152.25,100.0,152.25,152.25,152.25,152.25,100.0
2025-06-03 12:20:00,151.72,151.78,151.72,151.78,218.0,151.72,151.78,151.72,151.78,218.0
2025-06-03 12:25:00,151.77,151.77,151.67,151.7,300.0,151.77,151.77,151.67,151.7,300.0
2025-06-03 12:30:00,151.7,151.7,151.7,151.7,0.0,151.7,151.7,151.7,151.7,0.0
2025-06-03 12:35:00,151.81,151.86,151.81,151.86,400.0,151.81,151.86,151.81,151.86,400.0
2025-06-03 12:40:00,151.86,151.86,151.86,151.86,0.0,151.86,151.86,151.86,151.86,0.0
2025-06-03 12:45:00,151.63,151.66,151.63,151.66,200.0,151.63,151.66,151.63,151.66,200.0
2025-06-03 12:50:00,151.72,151.75,151.72,151.75,200.0,151.72,151.75,151.72,151.75,200.0
2025-06-03 12:55:00,151.95,151.95,151.95,151.95,100.0,151.95,151.95,151.95,151.95,100.0
2025-06-03 13:00:00,151.9,151.93,151.9,151.92,600.0,151.9,151.93,151.9,151.92,600.0
2025-06-03 13:05:00,152.1,152.1,152.1,152.1,400.0,152.1,152.1,152.1,152.1,400.0
2025-06-03 13:10:00,152.1,152.1,152.1,152.1,0.0,152.1,152.1,152.1,152.1,0.0
2025-06-03 13:15:00,152.33,152.33,152.33,152.33,100.0,152.33,152.33,152.33,152.33,100.0
2025-06-03 13:20:00,152.42,152.51,152.42,152.5,600.0,152.42,152.51,152.42,152.5,600.0
2025-06-03 13:25:00,152.5,152.5,152.5,152.5,0.0,152.5,152.5,152.5,152.5,0.0
2025-06-03 13:30:00,152.39,152.39,152.33,152.34,400.0,152.39,152.39,152.33,152.34,400.0
2025-06-03 13:35:00,152.3,152.34,152.3,152.34,413.0,152.3,152.34,152.3,152.34,413.0
2025-06-03 13:40:00,152.34,152.34,152.34,152.34,0.0,152.34,152.34,152.34,152.34,0.0
2025-06-03 13:45:00,152.42,152.42,152.29,152.29,400.0,152.42,152.42,152.29,152.29,400.0
2025-06-03 13:50:00,152.18,152.18,152.17,152.17,200.0,152.18,152.18,152.17,152.17,200.0
2025-06-03 13:55:00,152.17,152.17,152.17,152.17,0.0,152.17,152.17,152.17,152.17,0.0
2025-06-03 14:00:00,152.17,152.17,152.16,152.16,305.0,152.17,152.17,152.16,152.16,305.0
2025-06-03 14:05:00,152.12,152.12,152.12,152.12,100.0,152.12,152.12,152.12,152.12,100.0
2025-06-03 14:10:00,152.35,152.35,152.24,152.24,200.0,152.35,152.35,152.24,152.24,200.0
2025-06-03 14:15:00,152.3,152.35,152.3,152.35,500.0,152.3,152.35,152.3,152.35,500.0
2025-06-03 14:20:00,152.3,152.3,152.3,152.3,100.0,152.3,152.3,152.3,152.3,100.0
2025-06-03 14:25:00,152.29,152.29,152.28,152.28,300.0,152.29,152.29,152.28,152.28,300.0
2025-06-03 14:30:00,152.5,152.5,152.28,152.28,200.0,152.5,152.5,152.28,152.28,200.0
2025-06-03 14:35:00,152.28,152.28,152.28,152.28,0.0,152.28,152.28,152.28,152.28,0.0
2025-06-03 14:40:00,152.43,152.43,152.4,152.4,200.0,152.43,152.43,152.4,152.4,200.0
2025-06-03 14:45:00,152.4,152.4,152.4,152.4,100.0,152.4,152.4,152.4,152.4,100.0
2025-06-03 14:50:00,152.41,152.41,152.4,152.4,551.0,152.41,152.41,152.4,152.4,551.0
2025-06-03 14:55:00,152.43,152.43,152.43,152.43,100.0,152.43,152.43,152.43,152.43,100.0
2025-06-03 15:00:00,152.46,152.62,152.46,152.6,659.0,152.46,152.62,152.46,152.6,659.0
2025-06-03 15:05:00,152.53,152.6,152.51,152.57,600.0,152.53,152.6,152.51,152.57,600.0
2025-06-03 15:10:00,152.5,152.58,152.5,152.58,300.0,152.5,152.58,152.5,152.58,300.0
2025-06-03 15:15:00,152.6,152.6,152.44,152.47,300.0,152.6,152.6,152.44,152.47,300.0
2025-06-03 15:20:00,152.51,152.52,152.5,152.5,400.0,152.51,152.52,152.5,152.5,400.0
2025-06-03 15:25:00,152.35,152.46,152.35,152.46,700.0,152.35,152.46,152.35,152.46,700.0
2025-06-03 15:30:00,152.44,152.5,152.31,152.31,1100.0,152.44,152.5,152.31,152.31,1100.0
2025-06-03 15:35:00,152.31,152.32,152.31,152.32,200.0,152.31,152.32,152.31,152.32,200.0
2025-06-03 15:40:00,152.22,152.25,152.13,152.15,600.0,152.22,152.25,152.13,152.15,600.0
2025-06-03 15:45:00,152.07,152.17,151.94,152.09,1800.0,152.07,152.17,151.94,152.09,1800.0
2025-06-03 15:50:00,151.94,152.29,151.94,152.16,1900.0,151.94,152.29,151.94,152.16,1900.0
2025-06-03 15:55:00,152.17,152.47,152.13,152.2,12083.0,152.17,152.47,152.13,152.2,12083.0
2025-06-04 09:35:00,151.0,151.0,150.48,150.48,500.0,151.0,151.0,150.48,150.48,500.0
2025-06-04 09:40:00,150.48,150.48,150.48,150.48,0.0,150.48,150.48,150.48,150.48,0.0
2025-06-04 09:45:00,150.82,150.82,150.82,150.82,100.0,150.82,150.82,150.82,150.82,100.0
2025-06-04 09:50:00,150.71,150.71,150.57,150.57,200.0,150.71,150.71,150.57,150.57,200.0
2025-06-04 09:55:00,150.51,150.57,150.5,150.5,500.0,150.51,150.57,150.5,150.5,500.0
2025-06-04 10:00:00,150.63,151.28,150.63,151.28,700.0,150.63,151.28,150.63,151.28,700.0
2025-06-04 10:05:00,151.28,151.28,151.28,151.28,0.0,151.28,151.28,151.28,151.28,0.0
2025-06-04 10:10:00,151.3,151.3,151.24,151.24,200.0,151.3,151.3,151.24,151.24,200.0
2025-06-04 10:15:00,151.24,151.24,151.24,151.24,0.0,151.24,151.24,151.24,151.24,0.0
2025-06-04 10:20:00,151.24,151.24,151.24,151.24,0.0,151.24,151.24,151.24,151.24,0.0
2025-06-04 10:25:00,151.68,151.68,151.68,151.68,100.0,151.68,151.68,151.68,151.68,100.0
2025-06-04 10:30:00,151.74,151.74,151.63,151.63,300.0,151.74,151.74,151.63,151.63,300.0
2025-06-04 10:35:00,151.78,151.78,151.78,151.78,256.0,151.78,151.78,151.78,151.78,256.0
2025-06-04 10:40:00,151.67,151.67,151.53,151.53,200.0,151.67,151.67,151.53,151.53,200.0
2025-06-04 10:45:00,152.08,152.08,152.08,152.08,100.0,152.08,152.08,152.08,152.08,100.0
2025-06-04 10:50:00,151.93,152.06,151.87,152.06,500.0,151.93,152.06,151.87,152.06,500.0
2025-06-04 10:55:00,151.85,151.85,151.85,151.85,100.0,151.85,151.85,151.85,151.85,100.0
2025-06-04 11:00:00,151.85,151.85,151.84,151.84,200.0,151.85,151.85,151.84,151.84,200.0
2025-06-04 11:05:00,151.84,151.84,151.84,151.84,0.0,151.84,151.84,151.84,151.84,0.0
2025-06-04 11:10:00,152.25,152.25,152.15,152.15,837.0,152.25,152.25,152.15,152.15,837.0
2025-06-04 11:15:00,152.21,152.21,152.06,152.07,1894.0,152.21,152.21,152.06,152.07,1894.0
2025-06-04 11:20:00,152.06,152.06,152.06,152.06,200.0,152.06,152.06,152.06,152.06,200.0
2025-06-04 11:25:00,152.19,152.19,151.96,152.0,850.0,152.19,152.19,151.96,152.0,850.0
2025-06-04 11:30:00,151.94,152.18,151.94,152.18,543.0,151.94,152.18,151.94,152.18,543.0
2025-06-04 11:35:00,152.05,152.05,152.0,152.0,794.0,152.05,152.05,152.0,152.0,794.0
2025-06-04 11:40:00,151.97,151.97,151.74,151.85,700.0,151.97,151.97,151.74,151.85,700.0
2025-06-04 11:45:00,151.85,151.85,151.85,151.85,0.0,151.85,151.85,151.85,151.85,0.0
2025-06-04 11:50:00,151.85,151.85,151.85,151.85,0.0,151.85,151.85,151.85,151.85,0.0
2025-06-04 11:55:00,152.39,152.39,152.39,152.39,100.0,152.39,152.39,152.39,152.39,100.0
2025-06-04 12:00:00,152.4,152.4,152.4,152.4,100.0,152.4,152.4,152.4,152.4,100.0
2025-06-04 12:05:00,152.5,152.5,152.43,152.43,300.0,152.5,152.5,152.43,152.43,300.0
2025-06-04 12:10:00,152.23,152.27,152.2,152.27,818.0,152.23,152.27,152.2,152.27,818.0
2025-06-04 12:15:00,152.27,152.27,152.27,152.27,0.0,152.27,152.27,152.27,152.27,0.0
2025-06-04 12:20:00,152.3,152.35,152.3,152.35,300.0,152.3,152.35,152.3,152.35,300.0
2025-06-04 12:25:00,152.35,152.35,152.35,152.35,0.0,152.35,152.35,152.35,152.35,0.0
2025-06-04 12:30:00,152.25,152.41,152.23,152.39,2733.0,152.25,152.41,152.23,152.39,2733.0
2025-06-04 12:35:00,152.4,152.4,152.38,152.38,1234.0,152.4,152.4,152.38,152.38,1234.0
2025-06-04 12:40:00,152.34,152.53,152.34,152.53,200.0,152.34,152.53,152.34,152.53,200.0
2025-06-04 12:45:00,152.61,152.61,152.61,152.61,100.0,152.61,152.61,152.61,152.61,100.0
2025-06-04 12:50:00,152.47,152.47,152.47,152.47,100.0,152.47,152.47,152.47,152.47,100.0
2025-06-04 12:55:00,152.47,152.47,152.47,152.47,0.0,152.47,152.47,152.47,152.47,0.0
2025-06-04 13:00:00,152.75,152.75,152.67,152.67,200.0,152.75,152.75,152.67,152.67,200.0
2025-06-04 13:05:00,152.67,152.67,152.67,152.67,0.0,152.67,152.67,152.67,152.67,0.0
2025-06-04 13:10:00,152.67,152.67,152.67,152.67,0.0,152.67,152.67,152.67,152.67,0.0
2025-06-04 13:15:00,153.0,153.0,152.9,152.9,400.0,153.0,153.0,152.9,152.9,400.0
2025-06-04 13:20:00,152.9,152.9,152.9,152.9,0.0,152.9,152.9,152.9,152.9,0.0
2025-06-04 13:25:00,152.97,152.97,152.94,152.94,300.0,152.97,152.97,152.94,152.94,300.0
2025-06-04 13:30:00,152.94,152.94,152.94,152.94,0.0,152.94,152.94,152.94,152.94,0.0
2025-06-04 13:35:00,152.99,152.99,152.99,152.99,100.0,152.99,152.99,152.99,152.99,100.0
2025-06-04 13:40:00,153.0,153.0,153.0,153.0,200.0,153.0,153.0,153.0,153.0,200.0
2025-06-04 13:45:00,152.91,152.91,152.91,152.91,800.0,152.91,152.91,152.91,152.91,800.0
2025-06-04 13:50:00,152.83,152.83,152.83,152.83,100.0,152.83,152.83,152.83,152.83,100.0
2025-06-04 13:55:00,152.9,152.9,152.88,152.88,1060.0,152.9,152.9,152.88,152.88,1060.0
2025-06-04 14:00:00,152.88,152.88,152.88,152.88,0.0,152.88,152.88,152.88,152.88,0.0
2025-06-04 14:05:00,152.82,152.82,152.72,152.72,200.0,152.82,152.82,152.72,152.72,200.0
2025-06-04 14:10:00,152.68,152.68,152.68,152.68,100.0,152.68,152.68,152.68,152.68,100.0
2025-06-04 14:15:00,152.62,152.71,152.62,152.71,500.0,152.62,152.71,152.62,152.71,500.0
2025-06-04 14:20:00,152.71,152.71,152.71,152.71,0.0,152.71,152.71,152.71,152.71,0.0
2025-06-04 14:25:00,152.71,152.71,152.71,152.71,0.0,152.71,152.71,152.71,152.71,0.0
2025-06-04 14:30:00,152.71,152.71,152.71,152.71,0.0,152.71,152.71,152.71,152.71,0.0
2025-06-04 14:35:00,152.71,152.71,152.71,152.71,0.0,152.71,152.71,152.71,152.71,0.0
2025-06-04 14:40:00,152.56,152.77,152.56,152.73,1000.0,152.56,152.77,152.56,152.73,1000.0
2025-06-04 14:45:00,152.73,152.79,152.71,152.76,800.0,152.73,152.79,152.71,152.76,800.0
2025-06-04 14:50:00,152.7,152.8,152.7,152.8,493.0,152.7,152.8,152.7,152.8,493.0
2025-06-04 14:55:00,152.75,152.75,152.67,152.74,500.0,152.75,152.75,152.67,152.74,500.0
2025-06-04 15:00:00,152.66,152.78,152.63,152.78,600.0,152.66,152.78,152.63,152.78,600.0
2025-06-04 15:05:00,152.7,152.72,152.67,152.67,400.0,152.7,152.72,152.67,152.67,400.0
2025-06-04 15:10:00,152.73,152.73,152.66,152.66,792.0,152.73,152.73,152.66,152.66,792.0
2025-06-04 15:15:00,152.64,152.64,152.49,152.56,500.0,152.64,152.64,152.49,152.56,500.0
2025-06-04 15:20:00,152.55,152.57,152.5,152.56,500.0,152.55,152.57,152.5,152.56,500.0
2025-06-04 15:25:00,152.58,152.65,152.51,152.65,800.0,152.58,152.65,152.51,152.65,800.0
2025-06-04 15:30:00,152.77,152.77,152.6,152.6,200.0,152.77,152.77,152.6,152.6,200.0
2025-06-04 15:35:00,152.54,152.65,152.54,152.65,500.0,152.54,152.65,152.54,152.65,500.0
2025-06-04 15:40:00,152.45,152.48,152.45,152.48,200.0,152.45,152.48,152.45,152.48,200.0
2025-06-04 15:45:00,152.35,152.36,152.26,152.26,2650.0,152.35,152.36,152.26,152.26,2650.0
2025-06-04 15:50:00,152.22,152.35,152.18,152.21,5133.0,152.22,152.35,152.18,152.21,5133.0
2025-06-04 15:55:00,152.18,152.35,152.0,152.13,9726.0,152.18,152.35,152.0,152.13,9726.0
2025-06-05 09:30:00,151.88,151.88,151.68,151.68,400.0,151.88,151.88,151.68,151.68,400.0
2025-06-05 09:35:00,151.31,151.31,151.31,151.31,200.0,151.31,151.31,151.31,151.31,200.0
2025-06-05 09:40:00,150.97,150.97,150.97,150.97,100.0,150.97,150.97,150.97,150.97,100.0
2025-06-05 09:45:00,150.97,150.97,150.97,150.97,0.0,150.97,150.97,150.97,150.97,0.0
2025-06-05 09:50:00,150.97,150.97,150.97,150.97,0.0,150.97,150.97,150.97,150.97,0.0
2025-06-05 09:55:00,151.19,151.19,151.19,151.19,100.0,151.19,151.19,151.19,151.19,100.0
2025-06-05 10:00:00,151.19,151.19,151.19,151.19,0.0,151.19,151.19,151.19,151.19,0.0
2025-06-05 10:05:00,150.66,150.69,150.66,150.69,200.0,150.66,150.69,150.66,150.69,200.0
2025-06-05 10:10:00,150.84,150.84,150.69,150.69,300.0,150.84,150.84,150.69,150.69,300.0
2025-06-05 10:15:00,151.25,151.25,151.25,151.25,600.0,151.25,151.25,151.25,151.25,600.0
2025-06-05 10:20:00,151.44,151.44,151.44,151.44,100.0,151.44,151.44,151.44,151.44,100.0
2025-06-05 10:25:00,151.34,151.43,151.29,151.33,800.0,151.34,151.43,151.29,151.33,800.0
2025-06-05 10:30:00,151.81,151.84,151.79,151.83,500.0,151.81,151.84,151.79,151.83,500.0
2025-06-05 10:35:00,151.79,151.79,151.58,151.78,1893.0,151.79,151.79,151.58,151.78,1893.0
2025-06-05 10:40:00,151.44,151.82,151.44,151.81,400.0,151.44,151.82,151.44,151.81,400.0
2025-06-05 10:45:00,151.99,151.99,151.99,151.99,400.0,151.99,151.99,151.99,151.99,400.0
2025-06-05 10:50:00,152.01,152.01,151.99,152.01,500.0,152.01,152.01,151.99,152.01,500.0
2025-06-05 10:55:00,152.29,152.29,152.29,152.29,100.0,152.29,152.29,152.29,152.29,100.0
2025-06-05 11:00:00,152.56,152.6,152.33,152.33,1200.0,152.56,152.6,152.33,152.33,1200.0
2025-06-05 11:05:00,152.38,152.38,152.25,152.25,600.0,152.38,152.38,152.25,152.25,600.0
2025-06-05 11:10:00,152.25,152.25,152.25,152.25,0.0,152.25,152.25,152.25,152.25,0.0
2025-06-05 11:15:00,152.28,152.65,152.28,152.65,300.0,152.28,152.65,152.28,152.65,300.0
2025-06-05 11:20:00,152.65,152.65,152.65,152.65,0.0,152.65,152.65,152.65,152.65,0.0
2025-06-05 11:25:00,152.51,152.74,152.44,152.74,670.0,152.51,152.74,152.44,152.74,670.0
2025-06-05 11:30:00,152.75,152.75,152.74,152.74,200.0,152.75,152.75,152.74,152.74,200.0
2025-06-05 11:35:00,152.94,152.94,152.94,152.94,100.0,152.94,152.94,152.94,152.94,100.0
2025-06-05 11:40:00,152.86,152.86,152.86,152.86,100.0,152.86,152.86,152.86,152.86,100.0
2025-06-05 11:45:00,152.86,152.86,152.86,152.86,0.0,152.86,152.86,152.86,152.86,0.0
2025-06-05 11:50:00,153.08,153.08,153.04,153.08,300.0,153.08,153.08,153.04,153.08,300.0
2025-06-05 11:55:00,153.11,153.11,153.04,153.04,200.0,153.11,153.11,153.04,153.04,200.0
2025-06-05 12:00:00,153.04,153.04,153.04,153.04,0.0,153.04,153.04,153.04,153.04,0.0
2025-06-05 12:05:00,153.04,153.05,152.97,152.97,400.0,153.04,153.05,152.97,152.97,400.0
2025-06-05 12:10:00,152.76,152.97,152.76,152.97,300.0,152.76,152.97,152.76,152.97,300.0
2025-06-05 12:15:00,153.02,153.02,152.88,152.96,300.0,153.02,153.02,152.88,152.96,300.0
2025-06-05 12:20:00,152.9,152.9,152.9,152.9,300.0,152.9,152.9,152.9,152.9,300.0
2025-06-05 12:25:00,152.9,152.9,152.9,152.9,0.0,152.9,152.9,152.9,152.9,0.0
2025-06-05 12:30:00,152.9,152.9,152.9,152.9,0.0,152.9,152.9,152.9,152.9,0.0
2025-06-05 12:35:00,152.86,152.86,152.8,152.8,200.0,152.86,152.86,152.8,152.8,200.0
2025-06-05 12:40:00,152.98,153.01,152.98,153.01,400.0,152.98,153.01,152.98,153.01,400.0
2025-06-05 12:45:00,152.87,152.87,152.87,152.87,100.0,152.87,152.87,152.87,152.87,100.0
2025-06-05 12:50:00,153.05,153.08,153.02,153.08,300.0,153.05,153.08,153.02,153.08,300.0
2025-06-05 12:55:00,153.08,153.08,153.08,153.08,0.0,153.08,153.08,153.08,153.08,0.0
2025-06-05 13:00:00,153.34,153.34,153.19,153.19,600.0,153.34,153.34,153.19,153.19,600.0
2025-06-05 13:05:00,153.24,153.24,153.24,153.24,100.0,153.24,153.24,153.24,153.24,100.0
2025-06-05 13:10:00,153.27,153.27,153.27,153.27,200.0,153.27,153.27,153.27,153.27,200.0
2025-06-05 13:15:00,153.27,153.27,153.27,153.27,0.0,153.27,153.27,153.27,153.27,0.0
2025-06-05 13:20:00,153.25,153.25,153.25,153.25,100.0,153.25,153.25,153.25,153.25,100.0
2025-06-05 13:25:00,153.25,153.25,153.25,153.25,0.0,153.25,153.25,153.25,153.25,0.0
2025-06-05 13:30:00,153.38,153.38,153.38,153.38,100.0,153.38,153.38,153.38,153.38,100.0
2025-06-05 13:35:00,153.62,153.69,153.62,153.69,300.0,153.62,153.69,153.62,153.69,300.0
2025-06-05 13:40:00,153.71,153.71,153.69,153.69,200.0,153.71,153.71,153.69,153.69,200.0
2025-06-05 13:45:00,153.69,153.69,153.69,153.69,0.0,153.69,153.69,153.69,153.69,0.0
2025-06-05 13:50:00,153.7,153.7,153.7,153.7,100.0,153.7,153.7,153.7,153.7,100.0
2025-06-05 13:55:00,153.61,153.61,153.56,153.57,300.0,153.61,153.61,153.56,153.57,300.0
2025-06-05 14:00:00,153.48,153.48,153.48,153.48,130.0,153.48,153.48,153.48,153.48,130.0
2025-06-05 14:05:00,153.31,153.32,153.31,153.32,200.0,153.31,153.32,153.31,153.32,200.0
2025-06-05 14:10:00,153.41,153.41,153.41,153.41,200.0,153.41,153.41,153.41,153.41,200.0
2025-06-05 14:15:00,153.41,153.41,153.16,153.16,400.0,153.41,153.41,153.16,153.16,400.0
2025-06-05 14:20:00,153.34,153.47,153.34,153.46,700.0,153.34,153.47,153.34,153.46,700.0
2025-06-05 14:25:00,153.56,153.56,153.51,153.53,300.0,153.56,153.56,153.51,153.53,300.0
2025-06-05 14:30:00,153.53,153.53,153.41,153.41,600.0,153.53,153.53,153.41,153.41,600.0
2025-06-05 14:35:00,153.44,153.5,153.44,153.46,400.0,153.44,153.5,153.44,153.46,400.0
2025-06-05 14:40:00,153.5,153.5,153.44,153.48,300.0,153.5,153.5,153.44,153.48,300.0
2025-06-05 14:45:00,153.59,153.59,153.51,153.53,400.0,153.59,153.59,153.51,153.53,400.0
2025-06-05 14:50:00,153.53,153.54,153.43,153.46,700.0,153.53,153.54,153.43,153.46,700.0
2025-06-05 14:55:00,153.38,153.38,153.28,153.28,300.0,153.38,153.38,153.28,153.28,300.0
2025-06-05 15:00:00,153.24,153.33,153.24,153.33,600.0,153.24,153.33,153.24,153.33,600.0
2025-06-05 15:05:00,153.35,153.46,153.35,153.44,1000.0,153.35,153.46,153.35,153.44,1000.0
2025-06-05 15:10:00,153.4,153.4,153.29,153.29,1250.0,153.4,153.4,153.29,153.29,1250.0
2025-06-05 15:15:00,153.32,153.35,152.87,152.91,1600.0,153.32,153.35,152.87,152.91,1600.0
2025-06-05 15:20:00,152.91,153.04,152.86,152.94,1100.0,152.91,153.04,152.86,152.94,1100.0
2025-06-05 15:25:00,152.89,152.97,152.85,152.89,1007.0,152.89,152.97,152.85,152.89,1007.0
2025-06-05 15:30:00,153.0,153.09,152.99,153.05,1302.0,153.0,153.09,152.99,153.05,1302.0
2025-06-05 15:35:00,153.07,153.24,153.06,153.21,800.0,153.07,153.24,153.06,153.21,800.0
2025-06-05 15:40:00,153.22,153.28,153.16,153.27,1100.0,153.22,153.28,153.16,153.27,1100.0
2025-06-05 15:45:00,153.24,153.46,153.22,153.39,900.0,153.24,153.46,153.22,153.39,900.0
2025-06-05 15:50:00,153.35,153.37,152.91,152.91,2600.0,153.35,153.37,152.91,152.91,2600.0
2025-06-05 15:55:00,152.94,153.16,152.77,153.12,18692.0,152.94,153.16,152.77,153.12,18692.0
2025-06-06 09:35:00,153.64,153.64,153.64,153.64,100.0,153.64,153.64,153.64,153.64,100.0
2025-06-06 09:40:00,153.71,153.92,153.71,153.92,200.0,153.71,153.92,153.71,153.92,200.0
2025-06-06 09:45:00,154.1,154.14,154.1,154.14,200.0,154.1,154.14,154.1,154.14,200.0
2025-06-06 09:50:00,154.0,154.2,153.99,154.2,600.0,154.0,154.2,153.99,154.2,600.0
2025-06-06 09:55:00,154.09,154.09,153.99,153.99,600.0,154.09,154.09,153.99,153.99,600.0
2025-06-06 10:00:00,153.99,153.99,153.79,153.9,2622.0,153.99,153.99,153.79,153.9,2622.0
2025-06-06 10:05:00,153.87,154.05,153.57,154.05,1005.0,153.87,154.05,153.57,154.05,1005.0
2025-06-06 10:10:00,154.22,154.35,154.22,154.35,671.0,154.22,154.35,154.22,154.35,671.0
2025-06-06 10:15:00,154.47,154.47,154.47,154.47,100.0,154.47,154.47,154.47,154.47,100.0
2025-06-06 10:20:00,154.37,154.37,154.37,154.37,100.0,154.37,154.37,154.37,154.37,100.0
2025-06-06 10:25:00,154.37,154.37,154.37,154.37,0.0,154.37,154.37,154.37,154.37,0.0
2025-06-06 10:30:00,154.37,154.37,154.37,154.37,0.0,154.37,154.37,154.37,154.37,0.0
2025-06-06 10:35:00,154.48,154.48,154.43,154.43,200.0,154.48,154.48,154.43,154.43,200.0
2025-06-06 10:40:00,154.51,154.51,154.51,154.51,112.0,154.51,154.51,154.51,154.51,112.0
2025-06-06 10:45:00,154.26,154.26,154.26,154.26,100.0,154.26,154.26,154.26,154.26,100.0
2025-06-06 10:50:00,153.87,153.87,153.7,153.7,400.0,153.87,153.87,153.7,153.7,400.0
2025-06-06 10:55:00,153.52,153.52,153.4,153.4,200.0,153.52,153.52,153.4,153.4,200.0
2025-06-06 11:00:00,153.35,153.35,153.35,153.35,200.0,153.35,153.35,153.35,153.35,200.0
2025-06-06 11:05:00,153.34,153.34,153.34,153.34,100.0,153.34,153.34,153.34,153.34,100.0
2025-06-06 11:10:00,153.34,154.0,153.33,153.57,5549.0,153.34,154.0,153.33,153.57,5549.0
2025-06-06 11:15:00,153.52,153.6,153.52,153.6,200.0,153.52,153.6,153.52,153.6,200.0
2025-06-06 11:20:00,153.05,153.05,152.8,152.97,600.0,153.05,153.05,152.8,152.97,600.0
2025-06-06 11:25:00,152.97,152.97,152.97,152.97,0.0,152.97,152.97,152.97,152.97,0.0
2025-06-06 11:30:00,153.27,153.5,153.27,153.46,334.0,153.27,153.5,153.27,153.46,334.0
2025-06-06 11:35:00,153.49,153.54,153.44,153.54,400.0,153.49,153.54,153.44,153.54,400.0
2025-06-06 11:40:00,153.78,153.78,153.77,153.77,200.0,153.78,153.78,153.77,153.77,200.0
2025-06-06 11:45:00,153.78,153.78,153.71,153.71,300.0,153.78,153.78,153.71,153.71,300.0
2025-06-06 11:50:00,153.6,153.6,153.59,153.59,307.0,153.6,153.6,153.59,153.59,307.0
2025-06-06 11:55:00,153.59,153.59,153.59,153.59,0.0,153.59,153.59,153.59,153.59,0.0
2025-06-06 12:00:00,153.59,153.59,153.59,153.59,0.0,153.59,153.59,153.59,153.59,0.0
2025-06-06 12:05:00,153.75,153.75,153.75,153.75,100.0,153.75,153.75,153.75,153.75,100.0
2025-06-06 12:10:00,153.76,153.76,153.76,153.76,100.0,153.76,153.76,153.76,153.76,100.0
2025-06-06 12:15:00,153.76,153.76,153.76,153.76,0.0,153.76,153.76,153.76,153.76,0.0
2025-06-06 12:20:00,153.68,153.68,153.66,153.66,200.0,153.68,153.68,153.66,153.66,200.0
2025-06-06 12:25:00,153.66,153.66,153.66,153.66,0.0,153.66,153.66,153.66,153.66,0.0
2025-06-06 12:30:00,153.66,153.66,153.66,153.66,0.0,153.66,153.66,153.66,153.66,0.0
2025-06-06 12:35:00,153.64,153.64,153.64,153.64,100.0,153.64,153.64,153.64,153.64,100.0
2025-06-06 12:40:00,153.58,153.58,153.58,153.58,100.0,153.58,153.58,153.58,153.58,100.0
2025-06-06 12:45:00,153.32,153.32,153.32,153.32,100.0,153.32,153.32,153.32,153.32,100.0
2025-06-06 12:50:00,153.32,153.32,153.32,153.32,0.0,153.32,153.32,153.32,153.32,0.0
2025-06-06 12:55:00,153.13,153.18,153.13,153.18,300.0,153.13,153.18,153.13,153.18,300.0
2025-06-06 13:00:00,153.16,153.16,153.14,153.14,200.0,153.16,153.16,153.14,153.14,200.0
2025-06-06 13:05:00,153.14,153.14,153.14,153.14,0.0,153.14,153.14,153.14,153.14,0.0
2025-06-06 13:10:00,153.42,153.42,153.42,153.42,100.0,153.42,153.42,153.42,153.42,100.0
2025-06-06 13:15:00,153.33,153.37,153.33,153.37,200.0,153.33,153.37,153.33,153.37,200.0
2025-06-06 13:20:00,153.37,153.37,153.37,153.37,0.0,153.37,153.37,153.37,153.37,0.0
2025-06-06 13:25:00,153.53,153.54,153.53,153.54,300.0,153.53,153.54,153.53,153.54,300.0
2025-06-06 13:30:00,153.54,153.54,153.54,153.54,0.0,153.54,153.54,153.54,153.54,0.0
2025-06-06 13:35:00,153.54,153.54,153.54,153.54,0.0,153.54,153.54,153.54,153.54,0.0
2025-06-06 13:40:00,153.54,153.54,153.54,153.54,0.0,153.54,153.54,153.54,153.54,0.0
2025-06-06 13:45:00,153.57,153.57,153.44,153.44,200.0,153.57,153.57,153.44,153.44,200.0
2025-06-06 13:50:00,153.44,153.44,153.44,153.44,0.0,153.44,153.44,153.44,153.44,0.0
2025-06-06 13:55:00,153.44,153.44,153.44,153.44,0.0,153.44,153.44,153.44,153.44,0.0
2025-06-06 14:00:00,153.48,153.66,153.48,153.66,200.0,153.48,153.66,153.48,153.66,200.0
2025-06-06 14:05:00,153.75,153.76,153.75,153.76,200.0,153.75,153.76,153.75,153.76,200.0
2025-06-06 14:10:00,153.71,153.71,153.71,153.71,100.0,153.71,153.71,153.71,153.71,100.0
2025-06-06 14:15:00,153.71,153.71,153.71,153.71,0.0,153.71,153.71,153.71,153.71,0.0
2025-06-06 14:20:00,153.69,153.69,153.62,153.62,500.0,153.69,153.69,153.62,153.62,500.0
2025-06-06 14:25:00,153.61,153.61,153.61,153.61,100.0,153.61,153.61,153.61,153.61,100.0
2025-06-06 14:30:00,153.67,153.67,153.67,153.67,200.0,153.67,153.67,153.67,153.67,200.0
2025-06-06 14:35:00,153.79,153.86,153.79,153.86,300.0,153.79,153.86,153.79,153.86,300.0
2025-06-06 14:40:00,153.81,153.81,153.77,153.77,300.0,153.81,153.81,153.77,153.77,300.0
2025-06-06 14:45:00,153.86,153.86,153.86,153.86,100.0,153.86,153.86,153.86,153.86,100.0
2025-06-06 14:50:00,153.86,153.86,153.86,153.86,0.0,153.86,153.86,153.86,153.86,0.0
2025-06-06 14:55:00,153.82,153.82,153.82,153.82,100.0,153.82,153.82,153.82,153.82,100.0
2025-06-06 15:00:00,153.89,154.03,153.89,153.96,600.0,153.89,154.03,153.89,153.96,600.0
2025-06-06 15:05:00,153.96,153.96,153.96,153.96,0.0,153.96,153.96,153.96,153.96,0.0
2025-06-06 15:10:00,153.92,153.96,153.92,153.96,200.0,153.92,153.96,153.92,153.96,200.0
2025-06-06 15:15:00,154.17,154.17,154.16,154.16,200.0,154.17,154.17,154.16,154.16,200.0
2025-06-06 15:20:00,154.16,154.16,154.16,154.16,0.0,154.16,154.16,154.16,154.16,0.0
2025-06-06 15:25:00,154.21,154.21,154.16,154.16,200.0,154.21,154.21,154.16,154.16,200.0
2025-06-06 15:30:00,154.1,154.29,154.1,154.12,900.0,154.1,154.29,154.1,154.12,900.0
2025-06-06 15:35:00,154.21,154.21,154.13,154.13,300.0,154.21,154.21,154.13,154.13,300.0
2025-06-06 15:40:00,154.11,154.11,154.11,154.11,100.0,154.11,154.11,154.11,154.11,100.0
2025-06-06 15:45:00,154.23,154.23,154.22,154.22,400.0,154.23,154.23,154.22,154.22,400.0
2025-06-06 15:50:00,154.34,154.35,154.3,154.32,600.0,154.34,154.35,154.3,154.32,600.0
2025-06-06 15:55:00,154.28,154.48,154.28,154.45,6140.0,154.28,154.48,154.28,154.45,6140.0
2025-06-09 09:30:00,152.51,152.51,152.04,152.17,800.0,152.51,152.51,152.04,152.17,800.0
2025-06-09 09:35:00,152.17,152.63,152.17,152.52,900.0,152.17,152.63,152.17,152.52,900.0
2025-06-09 09:40:00,151.3,151.3,150.47,150.47,1100.0,151.3,151.3,150.47,150.47,1100.0
2025-06-09 09:45:00,150.06,151.01,150.06,151.01,1607.0,150.06,151.01,150.06,151.01,1607.0
2025-06-09 09:50:00,150.68,150.77,150.68,150.77,200.0,150.68,150.77,150.68,150.77,200.0
2025-06-09 09:55:00,151.0,151.0,151.0,151.0,400.0,151.0,151.0,151.0,151.0,400.0
2025-06-09 10:00:00,151.03,151.04,150.8,150.81,900.0,151.03,151.04,150.8,150.81,900.0
2025-06-09 10:05:00,150.82,151.05,150.34,150.34,2540.0,150.82,151.05,150.34,150.34,2540.0
2025-06-09 10:10:00,150.26,150.3,149.73,149.95,4181.0,150.26,150.3,149.73,149.95,4181.0
2025-06-09 10:15:00,150.55,150.55,150.3,150.55,1200.0,150.55,150.55,150.3,150.55,1200.0
2025-06-09 10:20:00,150.42,150.5,150.26,150.26,300.0,150.42,150.5,150.26,150.26,300.0
2025-06-09 10:25:00,150.22,150.22,149.55,149.71,1200.0,150.22,150.22,149.55,149.71,1200.0
2025-06-09 10:30:00,149.31,149.58,149.31,149.58,1100.0,149.31,149.58,149.31,149.58,1100.0
2025-06-09 10:35:00,149.53,149.53,149.3,149.3,900.0,149.53,149.53,149.3,149.3,900.0
2025-06-09 10:40:00,149.17,149.17,148.75,148.8,600.0,149.17,149.17,148.75,148.8,600.0
2025-06-09 10:45:00,148.89,149.42,148.89,149.41,1387.0,148.89,149.42,148.89,149.41,1387.0
2025-06-09 10:50:00,149.28,149.81,149.26,149.81,800.0,149.28,149.81,149.26,149.81,800.0
2025-06-09 10:55:00,149.85,149.89,149.62,149.7,1300.0,149.85,149.89,149.62,149.7,1300.0
2025-06-09 11:00:00,149.82,149.83,149.61,149.61,1150.0,149.82,149.83,149.61,149.61,1150.0
2025-06-09 11:05:00,149.48,149.87,149.48,149.87,500.0,149.48,149.87,149.48,149.87,500.0
2025-06-09 11:10:00,149.77,150.04,149.77,149.99,4628.0,149.77,150.04,149.77,149.99,4628.0
2025-06-09 11:15:00,150.04,150.13,149.9,149.93,602.0,150.04,150.13,149.9,149.93,602.0
2025-06-09 11:20:00,149.96,149.96,149.37,149.44,900.0,149.96,149.96,149.37,149.44,900.0
2025-06-09 11:25:00,149.4,149.69,149.4,149.69,200.0,149.4,149.69,149.4,149.69,200.0
2025-06-09 11:30:00,149.88,149.88,149.76,149.77,846.0,149.88,149.88,149.76,149.77,846.0
2025-06-09 11:35:00,149.72,149.72,149.5,149.5,700.0,149.72,149.72,149.5,149.5,700.0
2025-06-09 11:40:00,149.46,149.49,149.25,149.25,1101.0,149.46,149.49,149.25,149.25,1101.0
2025-06-09 11:45:00,149.3,149.35,149.11,149.11,400.0,149.3,149.35,149.11,149.11,400.0
2025-06-09 11:50:00,149.0,149.15,149.0,149.15,800.0,149.0,149.15,149.0,149.15,800.0
2025-06-09 11:55:00,149.08,149.1,148.97,149.1,1000.0,149.08,149.1,148.97,149.1,1000.0
2025-06-09 12:00:00,149.24,149.6,149.24,149.29,2200.0,149.24,149.6,149.24,149.29,2200.0
2025-06-09 12:05:00,149.41,149.58,149.41,149.48,700.0,149.41,149.58,149.41,149.48,700.0
2025-06-09 12:10:00,149.48,149.68,149.47,149.68,500.0,149.48,149.68,149.47,149.68,500.0
2025-06-09 12:15:00,149.85,150.0,149.85,150.0,300.0,149.85,150.0,149.85,150.0,300.0
2025-06-09 12:20:00,149.62,149.62,149.62,149.62,100.0,149.62,149.62,149.62,149.62,100.0
2025-06-09 12:25:00,149.8,150.0,149.8,150.0,249.0,149.8,150.0,149.8,150.0,249.0
2025-06-09 12:30:00,149.97,150.03,149.97,150.02,400.0,149.97,150.03,149.97,150.02,400.0
2025-06-09 12:35:00,150.03,150.03,149.84,149.84,900.0,150.03,150.03,149.84,149.84,900.0
2025-06-09 12:40:00,149.66,149.72,149.65,149.72,800.0,149.66,149.72,149.65,149.72,800.0
2025-06-09 12:45:00,149.68,149.69,149.55,149.55,728.0,149.68,149.69,149.55,149.55,728.0
2025-06-09 12:50:00,149.65,149.72,149.6,149.72,500.0,149.65,149.72,149.6,149.72,500.0
2025-06-09 12:55:00,149.49,149.49,149.49,149.49,300.0,149.49,149.49,149.49,149.49,300.0
2025-06-09 13:00:00,149.56,149.58,149.3,149.3,1200.0,149.56,149.58,149.3,149.3,1200.0
2025-06-09 13:05:00,149.36,149.51,149.36,149.51,1039.0,149.36,149.51,149.36,149.51,1039.0
2025-06-09 13:10:00,149.48,149.65,149.48,149.64,500.0,149.48,149.65,149.48,149.64,500.0
2025-06-09 13:15:00,149.61,149.82,149.61,149.82,200.0,149.61,149.82,149.61,149.82,200.0
2025-06-09 13:20:00,149.8,149.91,149.8,149.9,400.0,149.8,149.91,149.8,149.9,400.0
2025-06-09 13:25:00,149.94,150.0,149.94,150.0,934.0,149.94,150.0,149.94,150.0,934.0
2025-06-09 13:30:00,149.97,149.97,149.92,149.92,300.0,149.97,149.97,149.92,149.92,300.0
2025-06-09 13:35:00,149.91,149.91,149.86,149.88,300.0,149.91,149.91,149.86,149.88,300.0
2025-06-09 13:40:00,149.72,149.94,149.72,149.94,400.0,149.72,149.94,149.72,149.94,400.0
2025-06-09 13:45:00,150.1,150.1,150.1,150.1,100.0,150.1,150.1,150.1,150.1,100.0
2025-06-09 13:50:00,150.22,150.26,150.22,150.26,200.0,150.22,150.26,150.22,150.26,200.0
2025-06-09 13:55:00,150.26,150.26,150.18,150.23,531.0,150.26,150.26,150.18,150.23,531.0
2025-06-09 14:00:00,150.16,150.19,150.15,150.15,400.0,150.16,150.19,150.15,150.15,400.0
2025-06-09 14:05:00,150.07,150.07,150.07,150.07,100.0,150.07,150.07,150.07,150.07,100.0
2025-06-09 14:10:00,150.04,150.08,150.04,150.08,300.0,150.04,150.08,150.04,150.08,300.0
2025-06-09 14:15:00,150.04,150.19,150.04,150.19,1309.0,150.04,150.19,150.04,150.19,1309.0
2025-06-09 14:20:00,150.19,150.19,150.19,150.19,0.0,150.19,150.19,150.19,150.19,0.0
2025-06-09 14:25:00,150.15,150.16,150.13,150.13,500.0,150.15,150.16,150.13,150.13,500.0
2025-06-09 14:30:00,150.18,150.26,150.18,150.26,400.0,150.18,150.26,150.18,150.26,400.0
2025-06-09 14:35:00,150.27,150.27,150.01,150.01,900.0,150.27,150.27,150.01,150.01,900.0
2025-06-09 14:40:00,150.01,150.02,149.99,150.01,500.0,150.01,150.02,149.99,150.01,500.0
2025-06-09 14:45:00,149.99,150.15,149.99,150.12,500.0,149.99,150.15,149.99,150.12,500.0
2025-06-09 14:50:00,150.25,150.25,150.06,150.06,1400.0,150.25,150.25,150.06,150.06,1400.0
2025-06-09 14:55:00,150.08,150.17,150.08,150.16,600.0,150.08,150.17,150.08,150.16,600.0
2025-06-09 15:00:00,150.11,150.18,150.11,150.17,1100.0,150.11,150.18,150.11,150.17,1100.0
2025-06-09 15:05:00,150.14,150.21,150.13,150.21,400.0,150.14,150.21,150.13,150.21,400.0
2025-06-09 15:10:00,150.25,150.25,150.24,150.24,200.0,150.25,150.25,150.24,150.24,200.0
2025-06-09 15:15:00,150.19,150.28,150.19,150.28,1108.0,150.19,150.28,150.19,150.28,1108.0
2025-06-09 15:20:00,150.33,150.33,150.15,150.27,1000.0,150.33,150.33,150.15,150.27,1000.0
2025-06-09 15:25:00,150.15,150.2,150.12,150.2,900.0,150.15,150.2,150.12,150.2,900.0
2025-06-09 15:30:00,150.14,150.18,150.07,150.07,1100.0,150.14,150.18,150.07,150.07,1100.0
2025-06-09 15:35:00,149.99,149.99,149.82,149.93,600.0,149.99,149.99,149.82,149.93,600.0
2025-06-09 15:40:00,149.96,150.03,149.62,149.66,1700.0,149.96,150.03,149.62,149.66,1700.0
2025-06-09 15:45:00,149.72,149.78,149.69,149.78,1300.0,149.72,149.78,149.69,149.78,1300.0
2025-06-09 15:50:00,149.71,150.01,149.71,150.01,1200.0,149.71,150.01,149.71,150.01,1200.0
2025-06-09 15:55:00,150.1,150.28,150.05,150.25,15415.0,150.1,150.28,150.05,150.25,15415.0
2025-06-10 09:30:00,150.19,150.19,150.18,150.18,200.0,150.19,150.19,150.18,150.18,200.0
2025-06-10 09:35:00,150.83,151.04,150.83,151.04,500.0,150.83,151.04,150.83,151.04,500.0
2025-06-10 09:40:00,151.07,151.27,150.91,151.27,800.0,151.07,151.27,150.91,151.27,800.0
2025-06-10 09:45:00,151.36,151.36,151.36,151.36,200.0,151.36,151.36,151.36,151.36,200.0
2025-06-10 09:50:00,151.44,151.44,151.44,151.44,100.0,151.44,151.44,151.44,151.44,100.0
2025-06-10 09:55:00,151.44,151.44,151.44,151.44,0.0,151.44,151.44,151.44,151.44,0.0
2025-06-10 10:00:00,150.53,150.53,150.18,150.39,700.0,150.53,150.53,150.18,150.39,700.0
2025-06-10 10:05:00,150.58,150.58,149.91,150.21,300.0,150.58,150.58,149.91,150.21,300.0
2025-06-10 10:10:00,149.99,150.02,149.99,150.02,300.0,149.99,150.02,149.99,150.02,300.0
2025-06-10 10:15:00,150.0,150.1,150.0,150.1,400.0,150.0,150.1,150.0,150.1,400.0
2025-06-10 10:20:00,150.37,150.37,150.18,150.18,200.0,150.37,150.37,150.18,150.18,200.0
2025-06-10 10:25:00,150.32,150.32,150.23,150.24,400.0,150.32,150.32,150.23,150.24,400.0
2025-06-10 10:30:00,150.26,150.26,150.09,150.1,900.0,150.26,150.26,150.09,150.1,900.0
2025-06-10 10:35:00,150.17,150.17,150.02,150.02,225.0,150.17,150.17,150.02,150.02,225.0
2025-06-10 10:40:00,150.32,150.42,150.32,150.42,200.0,150.32,150.42,150.32,150.42,200.0
2025-06-10 10:45:00,150.28,150.28,150.15,150.19,300.0,150.28,150.28,150.15,150.19,300.0
2025-06-10 10:50:00,150.28,150.5,150.28,150.44,581.0,150.28,150.5,150.28,150.44,581.0
2025-06-10 10:55:00,150.5,150.5,150.45,150.45,500.0,150.5,150.5,150.45,150.45,500.0
2025-06-10 11:00:00,150.45,150.45,150.45,150.45,0.0,150.45,150.45,150.45,150.45,0.0
2025-06-10 11:05:00,150.36,150.36,150.16,150.16,600.0,150.36,150.36,150.16,150.16,600.0
2025-06-10 11:10:00,150.08,150.08,150.05,150.05,1150.0,150.08,150.08,150.05,150.05,1150.0
2025-06-10 11:15:00,150.08,150.08,150.06,150.06,201.0,150.08,150.08,150.06,150.06,201.0
2025-06-10 11:20:00,150.02,150.31,150.02,150.31,200.0,150.02,150.31,150.02,150.31,200.0
2025-06-10 11:25:00,150.1,150.1,150.1,150.1,100.0,150.1,150.1,150.1,150.1,100.0
2025-06-10 11:30:00,150.18,150.18,150.18,150.18,100.0,150.18,150.18,150.18,150.18,100.0
2025-06-10 11:35:00,150.14,150.14,150.02,150.04,300.0,150.14,150.14,150.02,150.04,300.0
2025-06-10 11:40:00,150.04,150.04,150.04,150.04,0.0,150.04,150.04,150.04,150.04,0.0
2025-06-10 11:45:00,150.21,150.21,150.21,150.21,100.0,150.21,150.21,150.21,150.21,100.0
2025-06-10 11:50:00,150.28,150.28,150.24,150.24,200.0,150.28,150.28,150.24,150.24,200.0
2025-06-10 11:55:00,150.25,150.25,150.19,150.23,500.0,150.25,150.25,150.19,150.23,500.0
2025-06-10 12:00:00,150.17,150.29,150.17,150.29,200.0,150.17,150.29,150.17,150.29,200.0
2025-06-10 12:05:00,150.38,150.39,150.38,150.39,200.0,150.38,150.39,150.38,150.39,200.0
2025-06-10 12:10:00,150.29,150.29,150.26,150.26,200.0,150.29,150.29,150.26,150.26,200.0
2025-06-10 12:15:00,150.26,150.26,150.26,150.26,0.0,150.26,150.26,150.26,150.26,0.0
2025-06-10 12:20:00,150.1,150.1,150.1,150.1,100.0,150.1,150.1,150.1,150.1,100.0
2025-06-10 12:25:00,150.1,150.1,150.1,150.1,0.0,150.1,150.1,150.1,150.1,0.0
2025-06-10 12:30:00,150.1,150.1,150.1,150.1,0.0,150.1,150.1,150.1,150.1,0.0
2025-06-10 12:35:00,150.15,150.16,150.15,150.16,200.0,150.15,150.16,150.15,150.16,200.0
2025-06-10 12:40:00,150.19,150.19,150.19,150.19,100.0,150.19,150.19,150.19,150.19,100.0
2025-06-10 12:45:00,150.08,150.08,150.02,150.04,837.0,150.08,150.08,150.02,150.04,837.0
2025-06-10 12:50:00,150.07,150.11,150.07,150.09,900.0,150.07,150.11,150.07,150.09,900.0
2025-06-10 12:55:00,150.0,150.04,149.9,149.9,800.0,150.0,150.04,149.9,149.9,800.0
2025-06-10 13:00:00,149.9,149.9,149.9,149.9,0.0,149.9,149.9,149.9,149.9,0.0
2025-06-10 13:05:00,149.9,149.9,149.9,149.9,100.0,149.9,149.9,149.9,149.9,100.0
2025-06-10 13:10:00,150.13,150.2,150.12,150.12,1427.0,150.13,150.2,150.12,150.12,1427.0
2025-06-10 13:15:00,150.02,150.14,150.02,150.08,700.0,150.02,150.14,150.02,150.08,700.0
2025-06-10 13:20:00,150.23,150.31,150.17,150.31,900.0,150.23,150.31,150.17,150.31,900.0
2025-06-10 13:25:00,150.3,150.4,150.3,150.4,900.0,150.3,150.4,150.3,150.4,900.0
2025-06-10 13:30:00,150.43,150.46,150.41,150.46,900.0,150.43,150.46,150.41,150.46,900.0
2025-06-10 13:35:00,150.47,150.48,150.41,150.48,600.0,150.47,150.48,150.41,150.48,600.0
2025-06-10 13:40:00,150.6,150.6,150.58,150.58,400.0,150.6,150.6,150.58,150.58,400.0
2025-06-10 13:45:00,150.58,150.58,150.58,150.58,0.0,150.58,150.58,150.58,150.58,0.0
2025-06-10 13:50:00,150.72,150.72,150.72,150.72,100.0,150.72,150.72,150.72,150.72,100.0
2025-06-10 13:55:00,150.61,150.65,150.61,150.64,425.0,150.61,150.65,150.61,150.64,425.0
2025-06-10 14:00:00,150.63,150.81,150.61,150.81,800.0,150.63,150.81,150.61,150.81,800.0
2025-06-10 14:05:00,150.75,150.79,150.75,150.79,600.0,150.75,150.79,150.75,150.79,600.0
2025-06-10 14:10:00,150.93,150.97,150.88,150.9,500.0,150.93,150.97,150.88,150.9,500.0
2025-06-10 14:15:00,150.97,151.26,150.97,151.05,2495.0,150.97,151.26,150.97,151.05,2495.0
2025-06-10 14:20:00,151.05,151.05,151.05,151.05,0.0,151.05,151.05,151.05,151.05,0.0
2025-06-10 14:25:00,151.01,151.07,150.94,151.07,600.0,151.01,151.07,150.94,151.07,600.0
2025-06-10 14:30:00,151.08,151.08,151.01,151.01,300.0,151.08,151.08,151.01,151.01,300.0
2025-06-10 14:35:00,151.09,151.1,151.01,151.01,500.0,151.09,151.1,151.01,151.01,500.0
2025-06-10 14:40:00,151.04,151.04,150.96,151.04,800.0,151.04,151.04,150.96,151.04,800.0
2025-06-10 14:45:00,151.05,151.12,150.98,150.98,1300.0,151.05,151.12,150.98,150.98,1300.0
2025-06-10 14:50:00,150.99,151.04,150.99,151.04,357.0,150.99,151.04,150.99,151.04,357.0
2025-06-10 14:55:00,151.0,151.15,150.99,151.15,800.0,151.0,151.15,150.99,151.15,800.0
2025-06-10 15:00:00,150.91,150.96,150.82,150.95,1700.0,150.91,150.96,150.82,150.95,1700.0
2025-06-10 15:05:00,150.95,151.05,150.95,150.97,800.0,150.95,151.05,150.95,150.97,800.0
2025-06-10 15:10:00,150.95,150.96,150.83,150.86,700.0,150.95,150.96,150.83,150.86,700.0
2025-06-10 15:15:00,150.83,151.14,150.83,151.13,800.0,150.83,151.14,150.83,151.13,800.0
2025-06-10 15:20:00,151.16,151.18,151.16,151.18,300.0,151.16,151.18,151.16,151.18,300.0
2025-06-10 15:25:00,151.16,151.19,151.13,151.14,1100.0,151.16,151.19,151.13,151.14,1100.0
2025-06-10 15:30:00,151.23,151.23,150.81,150.81,1000.0,151.23,151.23,150.81,150.81,1000.0
2025-06-10 15:35:00,150.82,150.82,150.67,150.67,926.0,150.82,150.82,150.67,150.67,926.0
2025-06-10 15:40:00,150.65,150.69,150.48,150.53,1500.0,150.65,150.69,150.48,150.53,1500.0
2025-06-10 15:45:00,150.51,150.51,150.41,150.41,452.0,150.51,150.51,150.41,150.41,452.0
2025-06-10 15:50:00,150.36,150.74,150.36,150.74,2381.0,150.36,150.74,150.36,150.74,2381.0
2025-06-10 15:55:00,150.82,151.0,150.79,150.95,6673.0,150.82,151.0,150.79,150.95,6673.0
2025-06-11 09:30:00,151.2,151.2,151.2,151.2,200.0,151.2,151.2,151.2,151.2,200.0
2025-06-11 09:35:00,151.2,151.2,151.2,151.2,0.0,151.2,151.2,151.2,151.2,0.0
2025-06-11 09:40:00,150.89,150.89,150.86,150.86,410.0,150.89,150.89,150.86,150.86,410.0
2025-06-11 09:45:00,150.48,150.49,150.36,150.38,500.0,150.48,150.49,150.36,150.38,500.0
2025-06-11 09:50:00,150.38,150.52,150.38,150.52,1426.0,150.38,150.52,150.38,150.52,1426.0
2025-06-11 09:55:00,150.7,150.7,149.71,149.71,700.0,150.7,150.7,149.71,149.71,700.0
2025-06-11 10:00:00,149.99,149.99,148.85,148.85,2000.0,149.99,149.99,148.85,148.85,2000.0
2025-06-11 10:05:00,148.99,149.48,148.99,149.48,300.0,148.99,149.48,148.99,149.48,300.0
2025-06-11 10:10:00,149.96,150.41,149.96,150.41,200.0,149.96,150.41,149.96,150.41,200.0
2025-06-11 10:15:00,150.65,150.65,150.65,150.65,100.0,150.65,150.65,150.65,150.65,100.0
2025-06-11 10:20:00,150.52,150.52,150.5,150.52,500.0,150.52,150.52,150.5,150.52,500.0
2025-06-11 10:25:00,150.55,150.55,150.29,150.29,700.0,150.55,150.55,150.29,150.29,700.0
2025-06-11 10:30:00,150.84,150.84,150.84,150.84,100.0,150.84,150.84,150.84,150.84,100.0
2025-06-11 10:35:00,150.84,150.84,150.84,150.84,0.0,150.84,150.84,150.84,150.84,0.0
2025-06-11 10:40:00,150.7,150.85,150.67,150.85,700.0,150.7,150.85,150.67,150.85,700.0
2025-06-11 10:45:00,151.04,151.04,151.04,151.04,100.0,151.04,151.04,151.04,151.04,100.0
2025-06-11 10:50:00,151.25,151.25,151.17,151.18,400.0,151.25,151.25,151.17,151.18,400.0
2025-06-11 10:55:00,151.18,151.18,151.18,151.18,0.0,151.18,151.18,151.18,151.18,0.0
2025-06-11 11:00:00,151.38,151.4,151.38,151.4,309.0,151.38,151.4,151.38,151.4,309.0
2025-06-11 11:05:00,151.35,151.35,151.19,151.19,200.0,151.35,151.35,151.19,151.19,200.0
2025-06-11 11:10:00,151.33,151.33,151.33,151.33,100.0,151.33,151.33,151.33,151.33,100.0
2025-06-11 11:15:00,151.21,151.46,151.21,151.39,400.0,151.21,151.46,151.21,151.39,400.0
2025-06-11 11:20:00,151.2,151.2,151.14,151.14,200.0,151.2,151.2,151.14,151.14,200.0
2025-06-11 11:25:00,151.24,151.25,151.24,151.25,200.0,151.24,151.25,151.24,151.25,200.0
2025-06-11 11:30:00,151.25,151.25,151.25,151.25,0.0,151.25,151.25,151.25,151.25,0.0
2025-06-11 11:35:00,151.22,151.22,151.22,151.22,100.0,151.22,151.22,151.22,151.22,100.0
2025-06-11 11:40:00,151.12,151.12,151.12,151.12,100.0,151.12,151.12,151.12,151.12,100.0
2025-06-11 11:45:00,150.87,150.87,150.87,150.87,100.0,150.87,150.87,150.87,150.87,100.0
2025-06-11 11:50:00,150.87,150.87,150.87,150.87,0.0,150.87,150.87,150.87,150.87,0.0
2025-06-11 11:55:00,150.85,150.85,150.85,150.85,100.0,150.85,150.85,150.85,150.85,100.0
2025-06-11 12:00:00,150.85,150.85,150.85,150.85,0.0,150.85,150.85,150.85,150.85,0.0
2025-06-11 12:05:00,150.55,150.85,150.55,150.85,409.0,150.55,150.85,150.55,150.85,409.0
2025-06-11 12:10:00,150.85,150.85,150.85,150.85,0.0,150.85,150.85,150.85,150.85,0.0
2025-06-11 12:15:00,150.86,150.86,150.86,150.86,100.0,150.86,150.86,150.86,150.86,100.0
2025-06-11 12:20:00,150.98,150.98,150.98,150.98,100.0,150.98,150.98,150.98,150.98,100.0
2025-06-11 12:25:00,150.9,150.9,150.83,150.83,400.0,150.9,150.9,150.83,150.83,400.0
2025-06-11 12:30:00,150.83,150.83,150.83,150.83,0.0,150.83,150.83,150.83,150.83,0.0
2025-06-11 12:35:00,150.74,150.74,150.74,150.74,200.0,150.74,150.74,150.74,150.74,200.0
2025-06-11 12:40:00,150.83,150.91,150.83,150.91,200.0,150.83,150.91,150.83,150.91,200.0
2025-06-11 12:45:00,150.86,150.86,150.75,150.75,725.0,150.86,150.86,150.75,150.75,725.0
2025-06-11 12:50:00,150.8,150.8,150.8,150.8,100.0,150.8,150.8,150.8,150.8,100.0
2025-06-11 12:55:00,150.91,150.98,150.89,150.89,708.0,150.91,150.98,150.89,150.89,708.0
2025-06-11 13:00:00,150.95,151.11,150.95,151.11,600.0,150.95,151.11,150.95,151.11,600.0
2025-06-11 13:05:00,151.11,151.11,151.11,151.11,0.0,151.11,151.11,151.11,151.11,0.0
2025-06-11 13:10:00,150.98,151.0,150.98,151.0,200.0,150.98,151.0,150.98,151.0,200.0
2025-06-11 13:15:00,151.04,151.04,151.04,151.04,100.0,151.04,151.04,151.04,151.04,100.0
2025-06-11 13:20:00,150.99,150.99,150.87,150.87,300.0,150.99,150.99,150.87,150.87,300.0
2025-06-11 13:25:00,151.0,151.07,151.0,151.04,500.0,151.0,151.07,151.0,151.04,500.0
2025-06-11 13:30:00,150.96,150.96,150.96,150.96,100.0,150.96,150.96,150.96,150.96,100.0
2025-06-11 13:35:00,150.83,150.87,150.83,150.87,200.0,150.83,150.87,150.83,150.87,200.0
2025-06-11 13:40:00,150.9,150.91,150.9,150.9,400.0,150.9,150.91,150.9,150.9,400.0
2025-06-11 13:45:00,150.76,150.79,150.76,150.79,200.0,150.76,150.79,150.76,150.79,200.0
2025-06-11 13:50:00,150.79,150.79,150.79,150.79,0.0,150.79,150.79,150.79,150.79,0.0
2025-06-11 13:55:00,150.82,150.9,150.82,150.83,911.0,150.82,150.9,150.82,150.83,911.0
2025-06-11 14:00:00,150.87,150.88,150.75,150.75,400.0,150.87,150.88,150.75,150.75,400.0
2025-06-11 14:05:00,150.78,150.78,150.78,150.78,100.0,150.78,150.78,150.78,150.78,100.0
2025-06-11 14:10:00,150.56,150.56,150.56,150.56,200.0,150.56,150.56,150.56,150.56,200.0
2025-06-11 14:15:00,150.36,150.36,150.36,150.36,100.0,150.36,150.36,150.36,150.36,100.0
2025-06-11 14:20:00,150.46,150.62,150.44,150.6,700.0,150.46,150.62,150.44,150.6,700.0
2025-06-11 14:25:00,150.6,150.6,150.6,150.6,0.0,150.6,150.6,150.6,150.6,0.0
2025-06-11 14:30:00,150.54,150.54,150.54,150.54,100.0,150.54,150.54,150.54,150.54,100.0
2025-06-11 14:35:00,150.49,150.52,150.41,150.41,500.0,150.49,150.52,150.41,150.41,500.0
2025-06-11 14:40:00,150.43,150.48,150.43,150.48,300.0,150.43,150.48,150.43,150.48,300.0
2025-06-11 14:45:00,150.5,150.54,150.5,150.54,200.0,150.5,150.54,150.5,150.54,200.0
2025-06-11 14:50:00,150.43,150.43,150.43,150.43,100.0,150.43,150.43,150.43,150.43,100.0
2025-06-11 14:55:00,150.44,150.45,150.38,150.39,400.0,150.44,150.45,150.38,150.39,400.0
2025-06-11 15:00:00,150.32,150.34,150.26,150.26,400.0,150.32,150.34,150.26,150.26,400.0
2025-06-11 15:05:00,150.31,150.31,150.27,150.31,500.0,150.31,150.31,150.27,150.31,500.0
2025-06-11 15:10:00,150.36,150.36,150.35,150.35,300.0,150.36,150.36,150.35,150.35,300.0
2025-06-11 15:15:00,150.38,150.41,150.36,150.38,500.0,150.38,150.41,150.36,150.38,500.0
2025-06-11 15:20:00,150.35,150.37,150.25,150.33,800.0,150.35,150.37,150.25,150.33,800.0
2025-06-11 15:25:00,150.27,150.27,149.99,149.99,300.0,150.27,150.27,149.99,149.99,300.0
2025-06-11 15:30:00,149.92,149.92,149.72,149.72,400.0,149.92,149.92,149.72,149.72,400.0
2025-06-11 15:35:00,149.68,149.76,149.66,149.76,500.0,149.68,149.76,149.66,149.76,500.0
2025-06-11 15:40:00,149.98,149.99,149.87,149.98,1100.0,149.98,149.99,149.87,149.98,1100.0
2025-06-11 15:45:00,149.95,149.95,149.71,149.73,800.0,149.95,149.95,149.71,149.73,800.0
2025-06-11 15:50:00,149.78,150.08,149.78,149.99,800.0,149.78,150.08,149.78,149.99,800.0
2025-06-11 15:55:00,150.01,150.21,150.01,150.19,4644.0,150.01,150.21,150.01,150.19,4644.0
2025-06-12 09:30:00,149.11,149.11,149.11,149.11,0.0,149.11,149.11,149.11,149.11,0.0
2025-06-12 09:35:00,151.35,152.17,151.35,152.17,300.0,151.35,152.17,151.35,152.17,300.0
2025-06-12 09:40:00,152.02,152.75,152.02,152.75,500.0,152.02,152.75,152.02,152.75,500.0
2025-06-12 09:45:00,152.63,152.63,152.63,152.63,100.0,152.63,152.63,152.63,152.63,100.0
2025-06-12 09:50:00,152.44,152.44,152.44,152.44,100.0,152.44,152.44,152.44,152.44,100.0
2025-06-12 09:55:00,152.44,152.44,152.44,152.44,0.0,152.44,152.44,152.44,152.44,0.0
2025-06-12 10:00:00,152.44,152.44,152.44,152.44,0.0,152.44,152.44,152.44,152.44,0.0
2025-06-12 10:05:00,151.81,151.81,151.46,151.69,473.0,151.81,151.81,151.46,151.69,473.0
2025-06-12 10:10:00,151.78,151.78,151.78,151.78,179.0,151.78,151.78,151.78,151.78,179.0
2025-06-12 10:15:00,151.38,151.51,151.31,151.51,300.0,151.38,151.51,151.31,151.51,300.0
2025-06-12 10:20:00,151.32,151.32,151.32,151.32,300.0,151.32,151.32,151.32,151.32,300.0
2025-06-12 10:25:00,151.32,151.32,151.32,151.32,0.0,151.32,151.32,151.32,151.32,0.0
2025-06-12 10:30:00,151.63,151.82,151.59,151.72,959.0,151.63,151.82,151.59,151.72,959.0
2025-06-12 10:35:00,151.61,151.61,151.6,151.6,400.0,151.61,151.61,151.6,151.6,400.0
2025-06-12 10:40:00,151.58,151.74,151.52,151.74,933.0,151.58,151.74,151.52,151.74,933.0
2025-06-12 10:45:00,151.74,151.74,151.74,151.74,0.0,151.74,151.74,151.74,151.74,0.0
2025-06-12 10:50:00,151.62,151.62,151.54,151.54,800.0,151.62,151.62,151.54,151.54,800.0
2025-06-12 10:55:00,151.58,151.62,151.45,151.45,611.0,151.58,151.62,151.45,151.45,611.0
2025-06-12 11:00:00,151.38,151.38,151.38,151.38,200.0,151.38,151.38,151.38,151.38,200.0
2025-06-12 11:05:00,151.52,151.52,151.52,151.52,180.0,151.52,151.52,151.52,151.52,180.0
2025-06-12 11:10:00,151.51,151.51,151.37,151.37,300.0,151.51,151.51,151.37,151.37,300.0
2025-06-12 11:15:00,151.27,151.27,151.25,151.25,200.0,151.27,151.27,151.25,151.25,200.0
2025-06-12 11:20:00,151.16,151.16,151.14,151.14,1023.0,151.16,151.16,151.14,151.14,1023.0
2025-06-12 11:25:00,151.14,151.14,151.14,151.14,0.0,151.14,151.14,151.14,151.14,0.0
2025-06-12 11:30:00,151.23,151.23,151.23,151.23,100.0,151.23,151.23,151.23,151.23,100.0
2025-06-12 11:35:00,151.2,151.22,151.2,151.22,300.0,151.2,151.22,151.2,151.22,300.0
2025-06-12 11:40:00,151.27,151.27,151.18,151.18,200.0,151.27,151.27,151.18,151.18,200.0
2025-06-12 11:45:00,151.18,151.18,151.18,151.18,0.0,151.18,151.18,151.18,151.18,0.0
2025-06-12 11:50:00,151.13,151.21,151.13,151.21,400.0,151.13,151.21,151.13,151.21,400.0
2025-06-12 11:55:00,151.25,151.3,151.25,151.3,212.0,151.25,151.3,151.25,151.3,212.0
2025-06-12 12:00:00,151.34,151.34,151.34,151.34,200.0,151.34,151.34,151.34,151.34,200.0
2025-06-12 12:05:00,151.26,151.32,151.26,151.32,312.0,151.26,151.32,151.26,151.32,312.0
2025-06-12 12:10:00,151.41,151.41,151.41,151.41,200.0,151.41,151.41,151.41,151.41,200.0
2025-06-12 12:15:00,151.41,151.41,151.41,151.41,0.0,151.41,151.41,151.41,151.41,0.0
2025-06-12 12:20:00,151.12,151.12,151.12,151.12,100.0,151.12,151.12,151.12,151.12,100.0
2025-06-12 12:25:00,151.19,151.27,151.19,151.27,200.0,151.19,151.27,151.19,151.27,200.0
2025-06-12 12:30:00,151.26,151.26,151.19,151.19,400.0,151.26,151.26,151.19,151.19,400.0
2025-06-12 12:35:00,151.43,151.43,151.43,151.43,100.0,151.43,151.43,151.43,151.43,100.0
2025-06-12 12:40:00,151.43,151.43,151.43,151.43,0.0,151.43,151.43,151.43,151.43,0.0
2025-06-12 12:45:00,151.43,151.43,151.43,151.43,0.0,151.43,151.43,151.43,151.43,0.0
2025-06-12 12:50:00,151.43,151.43,151.43,151.43,0.0,151.43,151.43,151.43,151.43,0.0
2025-06-12 12:55:00,151.18,151.18,151.18,151.18,100.0,151.18,151.18,151.18,151.18,100.0
2025-06-12 13:00:00,151.2,151.31,151.18,151.18,900.0,151.2,151.31,151.18,151.18,900.0
2025-06-12 13:05:00,151.06,151.06,151.04,151.04,300.0,151.06,151.06,151.04,151.04,300.0
2025-06-12 13:10:00,151.04,151.04,151.04,151.04,0.0,151.04,151.04,151.04,151.04,0.0
2025-06-12 13:15:00,151.04,151.04,151.04,151.04,0.0,151.04,151.04,151.04,151.04,0.0
2025-06-12 13:20:00,151.33,151.34,151.28,151.28,830.0,151.33,151.34,151.28,151.28,830.0
2025-06-12 13:25:00,151.28,151.28,151.28,151.28,0.0,151.28,151.28,151.28,151.28,0.0
2025-06-12 13:30:00,151.31,151.41,151.31,151.37,1410.0,151.31,151.41,151.31,151.37,1410.0
2025-06-12 13:35:00,151.37,151.37,151.37,151.37,0.0,151.37,151.37,151.37,151.37,0.0
2025-06-12 13:40:00,151.39,151.39,151.39,151.39,100.0,151.39,151.39,151.39,151.39,100.0
2025-06-12 13:45:00,151.47,151.48,151.31,151.32,9149.0,151.47,151.48,151.31,151.32,9149.0
2025-06-12 13:50:00,151.24,151.24,151.24,151.24,100.0,151.24,151.24,151.24,151.24,100.0
2025-06-12 13:55:00,151.24,151.24,151.24,151.24,0.0,151.24,151.24,151.24,151.24,0.0
2025-06-12 14:00:00,151.26,151.26,151.23,151.23,200.0,151.26,151.26,151.23,151.23,200.0
2025-06-12 14:05:00,151.23,151.23,151.23,151.23,0.0,151.23,151.23,151.23,151.23,0.0
2025-06-12 14:10:00,151.28,151.28,151.27,151.27,314.0,151.28,151.28,151.27,151.27,314.0
2025-06-12 14:15:00,151.37,151.42,151.37,151.37,1600.0,151.37,151.42,151.37,151.37,1600.0
2025-06-12 14:20:00,151.37,151.37,151.37,151.37,0.0,151.37,151.37,151.37,151.37,0.0
2025-06-12 14:25:00,151.41,151.47,151.41,151.42,680.0,151.41,151.47,151.41,151.42,680.0
2025-06-12 14:30:00,151.42,151.42,151.39,151.4,589.0,151.42,151.42,151.39,151.4,589.0
2025-06-12 14:35:00,151.41,151.5,151.41,151.5,300.0,151.41,151.5,151.41,151.5,300.0
2025-06-12 14:40:00,151.58,151.58,151.58,151.58,300.0,151.58,151.58,151.58,151.58,300.0
2025-06-12 14:45:00,151.54,151.61,151.54,151.61,200.0,151.54,151.61,151.54,151.61,200.0
2025-06-12 14:50:00,151.54,151.56,151.54,151.56,400.0,151.54,151.56,151.54,151.56,400.0
2025-06-12 14:55:00,151.55,151.55,151.55,151.55,231.0,151.55,151.55,151.55,151.55,231.0
2025-06-12 15:00:00,151.49,151.53,151.49,151.49,824.0,151.49,151.53,151.49,151.49,824.0
2025-06-12 15:05:00,151.45,151.45,151.45,151.45,100.0,151.45,151.45,151.45,151.45,100.0
2025-06-12 15:10:00,151.51,151.58,151.51,151.58,899.0,151.51,151.58,151.51,151.58,899.0
2025-06-12 15:15:00,151.56,151.58,151.53,151.55,675.0,151.56,151.58,151.53,151.55,675.0
2025-06-12 15:20:00,151.52,151.58,151.51,151.58,300.0,151.52,151.58,151.51,151.58,300.0
2025-06-12 15:25:00,151.6,151.6,151.5,151.5,412.0,151.6,151.6,151.5,151.5,412.0
2025-06-12 15:30:00,151.54,151.54,151.48,151.48,200.0,151.54,151.54,151.48,151.48,200.0
2025-06-12 15:35:00,151.4,151.4,151.4,151.4,100.0,151.4,151.4,151.4,151.4,100.0
2025-06-12 15:40:00,151.4,151.4,151.32,151.32,700.0,151.4,151.4,151.32,151.32,700.0
2025-06-12 15:45:00,151.34,151.34,151.32,151.32,200.0,151.34,151.34,151.32,151.32,200.0
2025-06-12 15:50:00,151.26,151.53,151.26,151.52,1800.0,151.26,151.53,151.26,151.52,1800.0
2025-06-12 15:55:00,151.6,151.83,151.59,151.83,8756.0,151.6,151.83,151.59,151.83,8756.0
2025-06-13 09:30:00,151.09,152.06,151.09,152.06,300.0,151.09,152.06,151.09,152.06,300.0
2025-06-13 09:35:00,151.98,151.99,151.98,151.99,200.0,151.98,151.99,151.98,151.99,200.0
2025-06-13 09:40:00,151.87,151.92,151.53,151.53,300.0,151.87,151.92,151.53,151.53,300.0
2025-06-13 09:45:00,151.51,151.51,151.32,151.32,466.0,151.51,151.51,151.32,151.32,466.0
2025-06-13 09:50:00,150.62,150.85,150.62,150.84,395.0,150.62,150.85,150.62,150.84,395.0
2025-06-13 09:55:00,150.96,151.02,150.96,151.02,300.0,150.96,151.02,150.96,151.02,300.0
2025-06-13 10:00:00,150.95,150.95,150.81,150.91,583.0,150.95,150.95,150.81,150.91,583.0
2025-06-13 10:05:00,151.11,151.27,151.07,151.27,623.0,151.11,151.27,151.07,151.27,623.0
2025-06-13 10:10:00,151.01,151.3,151.01,151.24,499.0,151.01,151.3,151.01,151.24,499.0
2025-06-13 10:15:00,151.37,151.42,151.37,151.42,200.0,151.37,151.42,151.37,151.42,200.0
2025-06-13 10:20:00,151.71,151.72,151.71,151.71,425.0,151.71,151.72,151.71,151.71,425.0
2025-06-13 10:25:00,151.71,151.71,151.71,151.71,0.0,151.71,151.71,151.71,151.71,0.0
2025-06-13 10:30:00,151.23,151.23,151.23,151.23,100.0,151.23,151.23,151.23,151.23,100.0
2025-06-13 10:35:00,151.22,151.22,151.08,151.08,200.0,151.22,151.22,151.08,151.08,200.0
2025-06-13 10:40:00,151.18,151.18,151.18,151.18,190.0,151.18,151.18,151.18,151.18,190.0
2025-06-13 10:45:00,151.11,151.11,151.11,151.11,200.0,151.11,151.11,151.11,151.11,200.0
2025-06-13 10:50:00,151.28,151.28,151.28,151.28,100.0,151.28,151.28,151.28,151.28,100.0
2025-06-13 10:55:00,151.28,151.32,151.28,151.32,200.0,151.28,151.32,151.28,151.32,200.0
2025-06-13 11:00:00,151.47,151.73,151.47,151.73,400.0,151.47,151.73,151.47,151.73,400.0
2025-06-13 11:05:00,151.49,151.49,151.49,151.49,100.0,151.49,151.49,151.49,151.49,100.0
2025-06-13 11:10:00,151.42,151.62,151.42,151.5,478.0,151.42,151.62,151.42,151.5,478.0
2025-06-13 11:15:00,151.5,151.5,151.5,151.5,0.0,151.5,151.5,151.5,151.5,0.0
2025-06-13 11:20:00,151.6,151.6,151.46,151.47,600.0,151.6,151.6,151.46,151.47,600.0
2025-06-13 11:25:00,151.42,151.49,151.4,151.49,300.0,151.42,151.49,151.4,151.49,300.0
2025-06-13 11:30:00,151.55,151.67,151.55,151.61,515.0,151.55,151.67,151.55,151.61,515.0
2025-06-13 11:35:00,151.55,151.67,151.47,151.67,963.0,151.55,151.67,151.47,151.67,963.0
2025-06-13 11:40:00,151.65,151.65,151.62,151.63,300.0,151.65,151.65,151.62,151.63,300.0
2025-06-13 11:45:00,151.63,151.63,151.63,151.63,0.0,151.63,151.63,151.63,151.63,0.0
2025-06-13 11:50:00,151.72,151.77,151.72,151.77,200.0,151.72,151.77,151.72,151.77,200.0
2025-06-13 11:55:00,151.77,151.77,151.77,151.77,0.0,151.77,151.77,151.77,151.77,0.0
2025-06-13 12:00:00,151.58,151.58,151.51,151.51,300.0,151.58,151.58,151.51,151.51,300.0
2025-06-13 12:05:00,151.57,151.58,151.57,151.58,300.0,151.57,151.58,151.57,151.58,300.0
2025-06-13 12:10:00,151.58,151.58,151.58,151.58,105.0,151.58,151.58,151.58,151.58,105.0
2025-06-13 12:15:00,151.68,151.69,151.68,151.69,300.0,151.68,151.69,151.68,151.69,300.0
2025-06-13 12:20:00,151.8,151.8,151.8,151.8,200.0,151.8,151.8,151.8,151.8,200.0
2025-06-13 12:25:00,151.8,151.8,151.8,151.8,0.0,151.8,151.8,151.8,151.8,0.0
2025-06-13 12:30:00,151.7,151.7,151.65,151.65,200.0,151.7,151.7,151.65,151.65,200.0
2025-06-13 12:35:00,151.71,151.76,151.7,151.7,509.0,151.71,151.76,151.7,151.7,509.0
2025-06-13 12:40:00,151.59,151.63,151.53,151.55,600.0,151.59,151.63,151.53,151.55,600.0
2025-06-13 12:45:00,151.61,151.61,151.53,151.53,600.0,151.61,151.61,151.53,151.53,600.0
2025-06-13 12:50:00,151.65,151.65,151.65,151.65,100.0,151.65,151.65,151.65,151.65,100.0
2025-06-13 12:55:00,151.65,151.65,151.65,151.65,0.0,151.65,151.65,151.65,151.65,0.0
2025-06-13 13:00:00,151.81,151.81,151.67,151.67,400.0,151.81,151.81,151.67,151.67,400.0
2025-06-13 13:05:00,151.72,151.72,151.72,151.72,200.0,151.72,151.72,151.72,151.72,200.0
2025-06-13 13:10:00,151.65,151.7,151.65,151.7,500.0,151.65,151.7,151.65,151.7,500.0
2025-06-13 13:15:00,151.55,151.55,151.55,151.55,211.0,151.55,151.55,151.55,151.55,211.0
2025-06-13 13:20:00,151.51,151.53,151.5,151.52,534.0,151.51,151.53,151.5,151.52,534.0
2025-06-13 13:25:00,151.52,151.52,151.52,151.52,0.0,151.52,151.52,151.52,151.52,0.0
2025-06-13 13:30:00,151.56,151.6,151.56,151.6,200.0,151.56,151.6,151.56,151.6,200.0
2025-06-13 13:35:00,151.6,151.6,151.6,151.6,0.0,151.6,151.6,151.6,151.6,0.0
2025-06-13 13:40:00,151.56,151.64,151.56,151.64,500.0,151.56,151.64,151.56,151.64,500.0
2025-06-13 13:45:00,151.63,151.63,151.63,151.63,100.0,151.63,151.63,151.63,151.63,100.0
2025-06-13 13:50:00,151.63,151.63,151.63,151.63,0.0,151.63,151.63,151.63,151.63,0.0
2025-06-13 13:55:00,151.73,151.73,151.73,151.73,100.0,151.73,151.73,151.73,151.73,100.0
2025-06-13 14:00:00,151.59,151.6,151.58,151.6,500.0,151.59,151.6,151.58,151.6,500.0
2025-06-13 14:05:00,151.65,151.65,151.65,151.65,100.0,151.65,151.65,151.65,151.65,100.0
2025-06-13 14:10:00,151.65,151.65,151.65,151.65,0.0,151.65,151.65,151.65,151.65,0.0
2025-06-13 14:15:00,151.66,151.8,151.66,151.8,400.0,151.66,151.8,151.66,151.8,400.0
2025-06-13 14:20:00,151.73,151.73,151.73,151.73,200.0,151.73,151.73,151.73,151.73,200.0
2025-06-13 14:25:00,151.49,151.49,151.49,151.49,100.0,151.49,151.49,151.49,151.49,100.0
2025-06-13 14:30:00,151.48,151.48,151.19,151.27,900.0,151.48,151.48,151.19,151.27,900.0
2025-06-13 14:35:00,151.29,151.3,151.29,151.3,200.0,151.29,151.3,151.29,151.3,200.0
2025-06-13 14:40:00,151.3,151.3,151.3,151.3,0.0,151.3,151.3,151.3,151.3,0.0
2025-06-13 14:45:00,151.56,151.56,151.49,151.49,300.0,151.56,151.56,151.49,151.49,300.0
2025-06-13 14:50:00,151.45,151.62,151.45,151.62,849.0,151.45,151.62,151.45,151.62,849.0
2025-06-13 14:55:00,151.64,151.66,151.62,151.63,500.0,151.64,151.66,151.62,151.63,500.0
2025-06-13 15:00:00,151.68,151.69,151.49,151.62,1900.0,151.68,151.69,151.49,151.62,1900.0
2025-06-13 15:05:00,151.59,151.72,151.59,151.68,950.0,151.59,151.72,151.59,151.68,950.0
2025-06-13 15:10:00,151.71,151.73,151.67,151.69,750.0,151.71,151.73,151.67,151.69,750.0
2025-06-13 15:15:00,151.63,151.7,151.62,151.63,720.0,151.63,151.7,151.62,151.63,720.0
2025-06-13 15:20:00,151.61,151.76,151.61,151.76,900.0,151.61,151.76,151.61,151.76,900.0
2025-06-13 15:25:00,151.7,151.72,151.66,151.66,1200.0,151.7,151.72,151.66,151.66,1200.0
2025-06-13 15:30:00,151.67,152.2,151.67,152.2,1400.0,151.67,152.2,151.67,152.2,1400.0
2025-06-13 15:35:00,152.18,152.28,152.09,152.12,1500.0,152.18,152.28,152.09,152.12,1500.0
2025-06-13 15:40:00,152.18,152.19,152.08,152.08,500.0,152.18,152.19,152.08,152.08,500.0
2025-06-13 15:45:00,152.07,152.14,151.96,152.09,600.0,152.07,152.14,151.96,152.09,600.0
2025-06-13 15:50:00,152.15,152.33,151.97,152.05,2256.0,152.15,152.33,151.97,152.05,2256.0
2025-06-13 15:55:00,152.09,152.35,152.0,152.35,7200.0,152.09,152.35,152.0,152.35,7200.0
2025-06-16 09:30:00,152.78,152.78,152.78,152.78,100.0,152.78,152.78,152.78,152.78,100.0
2025-06-16 09:35:00,153.69,153.91,153.69,153.91,219.0,153.69,153.91,153.69,153.91,219.0
2025-06-16 09:40:00,153.69,153.69,153.54,153.54,230.0,153.69,153.69,153.54,153.54,230.0
2025-06-16 09:45:00,153.43,153.46,153.27,153.27,500.0,153.43,153.46,153.27,153.27,500.0
2025-06-16 09:50:00,153.6,153.8,153.6,153.74,300.0,153.6,153.8,153.6,153.74,300.0
2025-06-16 09:55:00,153.73,153.98,153.73,153.98,520.0,153.73,153.98,153.73,153.98,520.0
2025-06-16 10:00:00,153.73,153.77,153.65,153.77,402.0,153.73,153.77,153.65,153.77,402.0
2025-06-16 10:05:00,153.7,153.7,153.55,153.55,200.0,153.7,153.7,153.55,153.55,200.0
2025-06-16 10:10:00,153.51,153.51,153.51,153.51,100.0,153.51,153.51,153.51,153.51,100.0
2025-06-16 10:15:00,153.44,153.44,153.44,153.44,100.0,153.44,153.44,153.44,153.44,100.0
2025-06-16 10:20:00,153.24,153.33,153.24,153.33,200.0,153.24,153.33,153.24,153.33,200.0
2025-06-16 10:25:00,153.33,153.33,153.33,153.33,0.0,153.33,153.33,153.33,153.33,0.0
2025-06-16 10:30:00,153.33,153.36,153.33,153.36,200.0,153.33,153.36,153.33,153.36,200.0
2025-06-16 10:35:00,153.7,153.7,153.7,153.7,100.0,153.7,153.7,153.7,153.7,100.0
2025-06-16 10:40:00,153.69,153.81,153.69,153.81,300.0,153.69,153.81,153.69,153.81,300.0
2025-06-16 10:45:00,153.94,153.94,153.74,153.82,800.0,153.94,153.94,153.74,153.82,800.0
2025-06-16 10:50:00,153.63,153.63,153.5,153.5,607.0,153.63,153.63,153.5,153.5,607.0
2025-06-16 10:55:00,153.5,153.5,153.5,153.5,0.0,153.5,153.5,153.5,153.5,0.0
2025-06-16 11:00:00,153.25,153.25,153.19,153.19,300.0,153.25,153.25,153.19,153.19,300.0
2025-06-16 11:05:00,153.19,153.31,153.19,153.27,400.0,153.19,153.31,153.19,153.27,400.0
2025-06-16 11:10:00,153.4,153.4,153.23,153.23,800.0,153.4,153.4,153.23,153.23,800.0
2025-06-16 11:15:00,153.16,153.16,153.16,153.16,100.0,153.16,153.16,153.16,153.16,100.0
2025-06-16 11:20:00,152.81,152.91,152.81,152.91,300.0,152.81,152.91,152.81,152.91,300.0
2025-06-16 11:25:00,152.95,153.07,152.95,153.07,343.0,152.95,153.07,152.95,153.07,343.0
2025-06-16 11:30:00,153.02,153.02,153.02,153.02,100.0,153.02,153.02,153.02,153.02,100.0
2025-06-16 11:35:00,152.85,152.85,152.85,152.85,100.0,152.85,152.85,152.85,152.85,100.0
2025-06-16 11:40:00,152.81,152.81,152.8,152.8,1200.0,152.81,152.81,152.8,152.8,1200.0
2025-06-16 11:45:00,152.82,152.88,152.82,152.88,200.0,152.82,152.88,152.82,152.88,200.0
2025-06-16 11:50:00,152.89,152.89,152.89,152.89,300.0,152.89,152.89,152.89,152.89,300.0
2025-06-16 11:55:00,153.05,153.13,153.05,153.13,200.0,153.05,153.13,153.05,153.13,200.0
2025-06-16 12:00:00,153.16,153.16,153.16,153.16,300.0,153.16,153.16,153.16,153.16,300.0
2025-06-16 12:05:00,153.16,153.16,153.16,153.16,0.0,153.16,153.16,153.16,153.16,0.0
2025-06-16 12:10:00,153.16,153.16,153.1,153.1,600.0,153.16,153.16,153.1,153.1,600.0
2025-06-16 12:15:00,153.05,153.13,153.05,153.13,200.0,153.05,153.13,153.05,153.13,200.0
2025-06-16 12:20:00,153.16,153.2,153.13,153.13,900.0,153.16,153.2,153.13,153.13,900.0
2025-06-16 12:25:00,153.13,153.13,153.13,153.13,0.0,153.13,153.13,153.13,153.13,0.0
2025-06-16 12:30:00,153.06,153.06,153.06,153.06,100.0,153.06,153.06,153.06,153.06,100.0
2025-06-16 12:35:00,152.96,152.99,152.96,152.99,310.0,152.96,152.99,152.96,152.99,310.0
2025-06-16 12:40:00,152.99,152.99,152.99,152.99,0.0,152.99,152.99,152.99,152.99,0.0
2025-06-16 12:45:00,152.99,152.99,152.99,152.99,0.0,152.99,152.99,152.99,152.99,0.0
2025-06-16 12:50:00,152.99,152.99,152.99,152.99,100.0,152.99,152.99,152.99,152.99,100.0
2025-06-16 12:55:00,152.99,152.99,152.99,152.99,0.0,152.99,152.99,152.99,152.99,0.0
2025-06-16 13:00:00,152.82,152.82,152.41,152.44,447.0,152.82,152.82,152.41,152.44,447.0
2025-06-16 13:05:00,152.44,152.44,152.44,152.44,0.0,152.44,152.44,152.44,152.44,0.0
2025-06-16 13:10:00,152.44,152.44,152.44,152.44,0.0,152.44,152.44,152.44,152.44,0.0
2025-06-16 13:15:00,152.16,152.16,152.16,152.16,200.0,152.16,152.16,152.16,152.16,200.0
2025-06-16 13:20:00,152.03,152.03,152.03,152.03,100.0,152.03,152.03,152.03,152.03,100.0
2025-06-16 13:25:00,152.03,152.03,152.03,152.03,0.0,152.03,152.03,152.03,152.03,0.0
2025-06-16 13:30:00,152.2,152.23,152.2,152.23,200.0,152.2,152.23,152.2,152.23,200.0
2025-06-16 13:35:00,152.19,152.19,152.08,152.08,400.0,152.19,152.19,152.08,152.08,400.0
2025-06-16 13:40:00,152.08,152.08,152.08,152.08,0.0,152.08,152.08,152.08,152.08,0.0
2025-06-16 13:45:00,151.93,151.93,151.79,151.79,300.0,151.93,151.93,151.79,151.79,300.0
2025-06-16 13:50:00,151.79,151.79,151.79,151.79,0.0,151.79,151.79,151.79,151.79,0.0
2025-06-16 13:55:00,151.52,151.52,151.47,151.47,400.0,151.52,151.52,151.47,151.47,400.0
2025-06-16 14:00:00,151.34,151.34,151.26,151.26,500.0,151.34,151.34,151.26,151.26,500.0
2025-06-16 14:05:00,151.31,151.31,151.02,151.02,529.0,151.31,151.31,151.02,151.02,529.0
2025-06-16 14:10:00,150.98,150.98,150.81,150.89,500.0,150.98,150.98,150.81,150.89,500.0
2025-06-16 14:15:00,150.96,151.14,150.93,151.14,500.0,150.96,151.14,150.93,151.14,500.0
2025-06-16 14:20:00,151.01,151.01,150.97,150.97,330.0,151.01,151.01,150.97,150.97,330.0
2025-06-16 14:25:00,150.92,150.92,150.92,150.92,100.0,150.92,150.92,150.92,150.92,100.0
2025-06-16 14:30:00,150.92,150.92,150.92,150.92,0.0,150.92,150.92,150.92,150.92,0.0
2025-06-16 14:35:00,150.75,150.75,150.75,150.75,100.0,150.75,150.75,150.75,150.75,100.0
2025-06-16 14:40:00,150.82,150.92,150.82,150.92,600.0,150.82,150.92,150.82,150.92,600.0
2025-06-16 14:45:00,150.92,150.99,150.92,150.99,500.0,150.92,150.99,150.92,150.99,500.0
2025-06-16 14:50:00,150.87,150.87,150.83,150.83,200.0,150.87,150.87,150.83,150.83,200.0
2025-06-16 14:55:00,150.9,150.9,150.8,150.8,500.0,150.9,150.9,150.8,150.8,500.0
2025-06-16 15:00:00,150.82,150.82,150.74,150.74,200.0,150.82,150.82,150.74,150.74,200.0
2025-06-16 15:05:00,150.65,150.65,150.53,150.53,400.0,150.65,150.65,150.53,150.53,400.0
2025-06-16 15:10:00,150.37,150.43,150.37,150.41,500.0,150.37,150.43,150.37,150.41,500.0
2025-06-16 15:15:00,150.48,150.48,150.47,150.47,300.0,150.48,150.48,150.47,150.47,300.0
2025-06-16 15:20:00,150.33,150.34,150.17,150.2,1150.0,150.33,150.34,150.17,150.2,1150.0
2025-06-16 15:25:00,150.29,150.29,150.09,150.09,300.0,150.29,150.29,150.09,150.09,300.0
2025-06-16 15:30:00,150.45,150.46,150.45,150.46,200.0,150.45,150.46,150.45,150.46,200.0
2025-06-16 15:35:00,150.52,150.56,150.52,150.54,304.0,150.52,150.56,150.52,150.54,304.0
2025-06-16 15:40:00,150.67,150.67,150.61,150.61,300.0,150.67,150.67,150.61,150.61,300.0
2025-06-16 15:45:00,150.68,150.73,150.68,150.73,200.0,150.68,150.73,150.68,150.73,200.0
2025-06-16 15:50:00,150.64,150.82,150.64,150.76,1746.0,150.64,150.82,150.64,150.76,1746.0
2025-06-16 15:55:00,150.78,150.78,150.51,150.57,3160.0,150.78,150.78,150.51,150.57,3160.0
2025-06-17 09:35:00,150.45,150.49,150.45,150.49,300.0,150.45,150.49,150.45,150.49,300.0
2025-06-17 09:40:00,150.73,150.73,150.62,150.62,200.0,150.73,150.73,150.62,150.62,200.0
2025-06-17 09:45:00,150.47,150.53,150.36,150.36,400.0,150.47,150.53,150.36,150.36,400.0
2025-06-17 09:50:00,150.65,150.65,150.4,150.4,500.0,150.65,150.65,150.4,150.4,500.0
2025-06-17 09:55:00,150.69,150.69,150.69,150.69,100.0,150.69,150.69,150.69,150.69,100.0
2025-06-17 10:00:00,150.73,151.13,150.73,150.92,396.0,150.73,151.13,150.73,150.92,396.0
2025-06-17 10:05:00,150.89,150.89,150.89,150.89,100.0,150.89,150.89,150.89,150.89,100.0
2025-06-17 10:10:00,151.25,151.25,151.21,151.22,500.0,151.25,151.25,151.21,151.22,500.0
2025-06-17 10:15:00,151.25,151.25,151.24,151.24,300.0,151.25,151.25,151.24,151.24,300.0
2025-06-17 10:20:00,151.13,151.15,151.13,151.15,200.0,151.13,151.15,151.13,151.15,200.0
2025-06-17 10:25:00,151.26,151.32,151.16,151.21,854.0,151.26,151.32,151.16,151.21,854.0
2025-06-17 10:30:00,151.2,151.2,151.2,151.2,200.0,151.2,151.2,151.2,151.2,200.0
2025-06-17 10:35:00,151.21,151.21,151.21,151.21,100.0,151.21,151.21,151.21,151.21,100.0
2025-06-17 10:40:00,151.32,151.32,151.32,151.32,100.0,151.32,151.32,151.32,151.32,100.0
2025-06-17 10:45:00,151.32,151.32,151.32,151.32,0.0,151.32,151.32,151.32,151.32,0.0
2025-06-17 10:50:00,151.32,151.32,151.32,151.32,0.0,151.32,151.32,151.32,151.32,0.0
2025-06-17 10:55:00,151.32,151.32,151.32,151.32,0.0,151.32,151.32,151.32,151.32,0.0
2025-06-17 11:00:00,151.44,151.44,151.43,151.43,200.0,151.44,151.44,151.43,151.43,200.0
2025-06-17 11:05:00,151.68,151.69,151.68,151.69,600.0,151.68,151.69,151.68,151.69,600.0
2025-06-17 11:10:00,151.72,151.78,151.68,151.72,1100.0,151.72,151.78,151.68,151.72,1100.0
2025-06-17 11:15:00,151.6,151.6,151.6,151.6,200.0,151.6,151.6,151.6,151.6,200.0
2025-06-17 11:20:00,151.6,151.6,151.6,151.6,0.0,151.6,151.6,151.6,151.6,0.0
2025-06-17 11:25:00,151.53,151.53,151.43,151.43,383.0,151.53,151.53,151.43,151.43,383.0
2025-06-17 11:30:00,151.49,151.5,151.38,151.38,600.0,151.49,151.5,151.38,151.38,600.0
2025-06-17 11:35:00,151.42,151.45,151.42,151.45,200.0,151.42,151.45,151.42,151.45,200.0
2025-06-17 11:40:00,151.42,151.42,151.31,151.31,225.0,151.42,151.42,151.31,151.31,225.0
2025-06-17 11:45:00,151.31,151.34,151.3,151.34,300.0,151.31,151.34,151.3,151.34,300.0
2025-06-17 11:50:00,151.24,151.24,151.24,151.24,100.0,151.24,151.24,151.24,151.24,100.0
2025-06-17 11:55:00,151.24,151.24,151.24,151.24,0.0,151.24,151.24,151.24,151.24,0.0
2025-06-17 12:00:00,151.34,151.43,151.34,151.43,300.0,151.34,151.43,151.34,151.43,300.0
2025-06-17 12:05:00,151.23,151.3,151.19,151.3,509.0,151.23,151.3,151.19,151.3,509.0
2025-06-17 12:10:00,151.36,151.36,151.31,151.31,200.0,151.36,151.36,151.31,151.31,200.0
2025-06-17 12:15:00,151.16,151.16,151.16,151.16,100.0,151.16,151.16,151.16,151.16,100.0
2025-06-17 12:20:00,151.29,151.32,151.29,151.32,200.0,151.29,151.32,151.29,151.32,200.0
2025-06-17 12:25:00,151.25,151.25,151.25,151.25,200.0,151.25,151.25,151.25,151.25,200.0
2025-06-17 12:30:00,151.25,151.25,151.25,151.25,100.0,151.25,151.25,151.25,151.25,100.0
2025-06-17 12:35:00,151.25,151.25,151.25,151.25,0.0,151.25,151.25,151.25,151.25,0.0
2025-06-17 12:40:00,151.25,151.25,151.25,151.25,0.0,151.25,151.25,151.25,151.25,0.0
2025-06-17 12:45:00,151.25,151.25,151.25,151.25,0.0,151.25,151.25,151.25,151.25,0.0
2025-06-17 12:50:00,151.25,151.25,151.25,151.25,0.0,151.25,151.25,151.25,151.25,0.0
2025-06-17 12:55:00,151.35,151.35,151.35,151.35,100.0,151.35,151.35,151.35,151.35,100.0
2025-06-17 13:00:00,151.55,151.55,151.55,151.55,100.0,151.55,151.55,151.55,151.55,100.0
2025-06-17 13:05:00,151.55,151.55,151.55,151.55,0.0,151.55,151.55,151.55,151.55,0.0
2025-06-17 13:10:00,151.55,151.55,151.55,151.55,0.0,151.55,151.55,151.55,151.55,0.0
2025-06-17 13:15:00,151.32,151.32,151.32,151.32,100.0,151.32,151.32,151.32,151.32,100.0
2025-06-17 13:20:00,151.32,151.32,151.32,151.32,0.0,151.32,151.32,151.32,151.32,0.0
2025-06-17 13:25:00,151.38,151.38,151.21,151.21,600.0,151.38,151.38,151.21,151.21,600.0
2025-06-17 13:30:00,151.21,151.21,151.21,151.21,0.0,151.21,151.21,151.21,151.21,0.0
2025-06-17 13:35:00,151.33,151.37,151.33,151.37,300.0,151.33,151.37,151.33,151.37,300.0
2025-06-17 13:40:00,151.37,151.37,151.26,151.26,700.0,151.37,151.37,151.26,151.26,700.0
2025-06-17 13:45:00,151.26,151.26,151.22,151.22,400.0,151.26,151.26,151.22,151.22,400.0
2025-06-17 13:50:00,151.31,151.31,151.31,151.31,100.0,151.31,151.31,151.31,151.31,100.0
2025-06-17 13:55:00,151.31,151.42,151.31,151.42,217.0,151.31,151.42,151.31,151.42,217.0
2025-06-17 14:00:00,151.27,151.28,151.24,151.28,807.0,151.27,151.28,151.24,151.28,807.0
2025-06-17 14:05:00,151.19,151.19,151.17,151.19,400.0,151.19,151.19,151.17,151.19,400.0
2025-06-17 14:10:00,151.29,151.38,151.29,151.37,500.0,151.29,151.38,151.29,151.37,500.0
2025-06-17 14:15:00,151.27,151.27,151.27,151.27,100.0,151.27,151.27,151.27,151.27,100.0
2025-06-17 14:20:00,151.16,151.16,151.1,151.15,400.0,151.16,151.16,151.1,151.15,400.0
2025-06-17 14:25:00,151.29,151.35,151.2,151.35,900.0,151.29,151.35,151.2,151.35,900.0
2025-06-17 14:30:00,151.34,151.41,151.34,151.35,600.0,151.34,151.41,151.34,151.35,600.0
2025-06-17 14:35:00,151.34,151.34,151.26,151.26,233.0,151.34,151.34,151.26,151.26,233.0
2025-06-17 14:40:00,151.26,151.26,151.26,151.26,0.0,151.26,151.26,151.26,151.26,0.0
2025-06-17 14:45:00,151.08,151.14,151.0,151.0,807.0,151.08,151.14,151.0,151.0,807.0
2025-06-17 14:50:00,151.02,151.06,151.0,151.0,500.0,151.02,151.06,151.0,151.0,500.0
2025-06-17 14:55:00,151.11,151.14,151.09,151.09,500.0,151.11,151.14,151.09,151.09,500.0
2025-06-17 15:00:00,151.17,151.28,151.17,151.28,200.0,151.17,151.28,151.17,151.28,200.0
2025-06-17 15:05:00,151.28,151.28,151.28,151.28,0.0,151.28,151.28,151.28,151.28,0.0
2025-06-17 15:10:00,151.41,151.42,151.38,151.38,700.0,151.41,151.42,151.38,151.38,700.0
2025-06-17 15:15:00,151.48,151.53,151.48,151.53,400.0,151.48,151.53,151.48,151.53,400.0
2025-06-17 15:20:00,151.51,151.6,151.51,151.6,500.0,151.51,151.6,151.51,151.6,500.0
2025-06-17 15:25:00,151.69,151.72,151.63,151.72,400.0,151.69,151.72,151.63,151.72,400.0
2025-06-17 15:30:00,151.67,151.76,151.67,151.74,700.0,151.67,151.76,151.67,151.74,700.0
2025-06-17 15:35:00,151.9,151.9,151.85,151.87,600.0,151.9,151.9,151.85,151.87,600.0
2025-06-17 15:40:00,151.83,151.88,151.79,151.88,806.0,151.83,151.88,151.79,151.88,806.0
2025-06-17 15:45:00,151.99,151.99,151.9,151.92,600.0,151.99,151.99,151.9,151.92,600.0
2025-06-17 15:50:00,151.91,152.04,151.66,151.67,2816.0,151.91,152.04,151.66,151.67,2816.0
2025-06-17 15:55:00,151.72,151.96,151.63,151.81,13390.0,151.72,151.96,151.63,151.81,13390.0
2025-06-18 09:30:00,152.65,152.65,151.59,151.59,1302.0,152.65,152.65,151.59,151.59,1302.0
2025-06-18 09:35:00,151.7,151.7,151.7,151.7,300.0,151.7,151.7,151.7,151.7,300.0
2025-06-18 09:40:00,151.7,151.7,151.7,151.7,0.0,151.7,151.7,151.7,151.7,0.0
2025-06-18 09:45:00,151.7,151.7,151.7,151.7,0.0,151.7,151.7,151.7,151.7,0.0
2025-06-18 09:50:00,151.74,151.98,151.74,151.98,300.0,151.74,151.98,151.74,151.98,300.0
2025-06-18 09:55:00,151.83,151.83,151.32,151.32,717.0,151.83,151.83,151.32,151.32,717.0
2025-06-18 10:00:00,151.79,151.79,151.79,151.79,100.0,151.79,151.79,151.79,151.79,100.0
2025-06-18 10:05:00,151.93,152.12,151.76,151.98,833.0,151.93,152.12,151.76,151.98,833.0
2025-06-18 10:10:00,151.88,151.93,151.88,151.93,200.0,151.88,151.93,151.88,151.93,200.0
2025-06-18 10:15:00,151.65,151.75,151.65,151.75,200.0,151.65,151.75,151.65,151.75,200.0
2025-06-18 10:20:00,152.25,152.25,152.17,152.17,200.0,152.25,152.25,152.17,152.17,200.0
2025-06-18 10:25:00,152.22,152.22,152.22,152.22,100.0,152.22,152.22,152.22,152.22,100.0
2025-06-18 10:30:00,152.04,152.04,151.81,151.97,636.0,152.04,152.04,151.81,151.97,636.0
2025-06-18 10:35:00,151.84,152.05,151.84,152.05,200.0,151.84,152.05,151.84,152.05,200.0
2025-06-18 10:40:00,152.3,152.3,152.3,152.3,200.0,152.3,152.3,152.3,152.3,200.0
2025-06-18 10:45:00,152.3,152.3,152.3,152.3,0.0,152.3,152.3,152.3,152.3,0.0
2025-06-18 10:50:00,152.54,152.54,152.54,152.54,100.0,152.54,152.54,152.54,152.54,100.0
2025-06-18 10:55:00,152.42,152.48,152.4,152.48,499.0,152.42,152.48,152.4,152.48,499.0
2025-06-18 11:00:00,152.61,152.61,152.52,152.52,500.0,152.61,152.61,152.52,152.52,500.0
2025-06-18 11:05:00,152.83,152.83,152.83,152.83,100.0,152.83,152.83,152.83,152.83,100.0
2025-06-18 11:10:00,153.02,153.03,153.02,153.03,200.0,153.02,153.03,153.02,153.03,200.0
2025-06-18 11:15:00,153.12,153.12,153.07,153.07,300.0,153.12,153.12,153.07,153.07,300.0
2025-06-18 11:20:00,153.05,153.05,153.05,153.05,100.0,153.05,153.05,153.05,153.05,100.0
2025-06-18 11:25:00,153.22,153.22,153.1,153.2,600.0,153.22,153.22,153.1,153.2,600.0
2025-06-18 11:30:00,153.19,153.19,153.1,153.1,508.0,153.19,153.19,153.1,153.1,508.0
2025-06-18 11:35:00,152.95,152.95,152.95,152.95,108.0,152.95,152.95,152.95,152.95,108.0
2025-06-18 11:40:00,152.93,153.09,152.93,153.09,400.0,152.93,153.09,152.93,153.09,400.0
2025-06-18 11:45:00,153.14,153.14,153.07,153.1,411.0,153.14,153.14,153.07,153.1,411.0
2025-06-18 11:50:00,153.08,153.08,153.07,153.07,400.0,153.08,153.08,153.07,153.07,400.0
2025-06-18 11:55:00,153.07,153.07,153.07,153.07,0.0,153.07,153.07,153.07,153.07,0.0
2025-06-18 12:00:00,153.01,153.01,153.01,153.01,100.0,153.01,153.01,153.01,153.01,100.0
2025-06-18 12:05:00,153.03,153.12,153.03,153.12,200.0,153.03,153.12,153.03,153.12,200.0
2025-06-18 12:10:00,153.03,153.03,153.03,153.03,200.0,153.03,153.03,153.03,153.03,200.0
2025-06-18 12:15:00,153.09,153.14,153.09,153.11,400.0,153.09,153.14,153.09,153.11,400.0
2025-06-18 12:20:00,153.14,153.14,153.14,153.14,100.0,153.14,153.14,153.14,153.14,100.0
2025-06-18 12:25:00,153.14,153.14,153.14,153.14,0.0,153.14,153.14,153.14,153.14,0.0
2025-06-18 12:30:00,153.09,153.09,153.09,153.09,100.0,153.09,153.09,153.09,153.09,100.0
2025-06-18 12:35:00,153.09,153.09,153.09,153.09,0.0,153.09,153.09,153.09,153.09,0.0
2025-06-18 12:40:00,153.1,153.15,153.1,153.15,300.0,153.1,153.15,153.1,153.15,300.0
2025-06-18 12:45:00,153.15,153.15,153.15,153.15,0.0,153.15,153.15,153.15,153.15,0.0
2025-06-18 12:50:00,153.15,153.22,153.15,153.22,510.0,153.15,153.22,153.15,153.22,510.0
2025-06-18 12:55:00,153.22,153.22,153.22,153.22,0.0,153.22,153.22,153.22,153.22,0.0
2025-06-18 13:00:00,153.23,153.26,153.23,153.26,400.0,153.23,153.26,153.23,153.26,400.0
2025-06-18 13:05:00,153.26,153.26,153.26,153.26,0.0,153.26,153.26,153.26,153.26,0.0
2025-06-18 13:10:00,153.35,153.45,153.35,153.45,200.0,153.35,153.45,153.35,153.45,200.0
2025-06-18 13:15:00,153.58,153.64,153.58,153.64,200.0,153.58,153.64,153.58,153.64,200.0
2025-06-18 13:20:00,153.64,153.64,153.64,153.64,0.0,153.64,153.64,153.64,153.64,0.0
2025-06-18 13:25:00,153.69,153.69,153.69,153.69,100.0,153.69,153.69,153.69,153.69,100.0
2025-06-18 13:30:00,153.69,153.69,153.69,153.69,0.0,153.69,153.69,153.69,153.69,0.0
2025-06-18 13:35:00,153.5,153.61,153.48,153.61,494.0,153.5,153.61,153.48,153.61,494.0
2025-06-18 13:40:00,153.56,153.56,153.56,153.56,100.0,153.56,153.56,153.56,153.56,100.0
2025-06-18 13:45:00,153.56,153.56,153.56,153.56,0.0,153.56,153.56,153.56,153.56,0.0
2025-06-18 13:50:00,153.61,153.61,153.61,153.61,200.0,153.61,153.61,153.61,153.61,200.0
2025-06-18 13:55:00,153.69,153.69,153.69,153.69,100.0,153.69,153.69,153.69,153.69,100.0
2025-06-18 14:00:00,153.21,153.21,153.21,153.21,100.0,153.21,153.21,153.21,153.21,100.0
2025-06-18 14:05:00,153.22,153.22,153.22,153.22,100.0,153.22,153.22,153.22,153.22,100.0
2025-06-18 14:10:00,153.44,153.65,153.44,153.65,300.0,153.44,153.65,153.44,153.65,300.0
2025-06-18 14:15:00,153.65,153.65,153.63,153.63,200.0,153.65,153.65,153.63,153.63,200.0
2025-06-18 14:20:00,153.63,153.63,153.63,153.63,0.0,153.63,153.63,153.63,153.63,0.0
2025-06-18 14:25:00,153.65,153.66,153.55,153.55,600.0,153.65,153.66,153.55,153.55,600.0
2025-06-18 14:30:00,153.54,153.75,153.54,153.75,500.0,153.54,153.75,153.54,153.75,500.0
2025-06-18 14:35:00,153.74,153.85,153.68,153.85,800.0,153.74,153.85,153.68,153.85,800.0
2025-06-18 14:40:00,153.78,153.83,153.78,153.83,200.0,153.78,153.83,153.78,153.83,200.0
2025-06-18 14:45:00,153.81,153.81,153.73,153.78,600.0,153.81,153.81,153.73,153.78,600.0
2025-06-18 14:50:00,153.82,153.82,153.81,153.81,200.0,153.82,153.82,153.81,153.81,200.0
2025-06-18 14:55:00,153.71,153.71,153.39,153.39,600.0,153.71,153.71,153.39,153.39,600.0
2025-06-18 15:00:00,153.32,153.32,153.32,153.32,200.0,153.32,153.32,153.32,153.32,200.0
2025-06-18 15:05:00,153.31,153.31,153.16,153.16,500.0,153.31,153.31,153.16,153.16,500.0
2025-06-18 15:10:00,153.16,153.28,153.15,153.28,300.0,153.16,153.28,153.15,153.28,300.0
2025-06-18 15:15:00,153.23,153.23,153.2,153.2,300.0,153.23,153.23,153.2,153.2,300.0
2025-06-18 15:20:00,153.26,153.34,153.26,153.31,500.0,153.26,153.34,153.26,153.31,500.0
2025-06-18 15:25:00,153.29,153.29,153.2,153.2,500.0,153.29,153.29,153.2,153.2,500.0
2025-06-18 15:30:00,153.11,153.35,153.11,153.35,517.0,153.11,153.35,153.11,153.35,517.0
2025-06-18 15:35:00,153.27,153.35,153.26,153.28,1000.0,153.27,153.35,153.26,153.28,1000.0
2025-06-18 15:40:00,153.28,153.36,153.23,153.36,800.0,153.28,153.36,153.23,153.36,800.0
2025-06-18 15:45:00,153.37,153.37,153.25,153.25,1636.0,153.37,153.37,153.25,153.25,1636.0
2025-06-18 15:50:00,153.33,153.39,153.17,153.17,2212.0,153.33,153.39,153.17,153.17,2212.0
2025-06-18 15:55:00,153.15,153.24,153.0,153.18,13713.0,153.15,153.24,153.0,153.18,13713.0
2025-06-20 09:30:00,153.53,153.53,153.53,153.53,0.0,153.53,153.53,153.53,153.53,0.0
2025-06-20 09:35:00,153.53,153.53,153.53,153.53,0.0,153.53,153.53,153.53,153.53,0.0
2025-06-20 09:40:00,154.05,154.05,153.69,153.7,300.0,154.05,154.05,153.69,153.7,300.0
2025-06-20 09:45:00,153.91,153.91,153.91,153.91,200.0,153.91,153.91,153.91,153.91,200.0
2025-06-20 09:50:00,153.91,153.91,153.91,153.91,0.0,153.91,153.91,153.91,153.91,0.0
2025-06-20 09:55:00,153.58,153.58,153.58,153.58,100.0,153.58,153.58,153.58,153.58,100.0
2025-06-20 10:00:00,153.88,153.88,153.87,153.87,300.0,153.88,153.88,153.87,153.87,300.0
2025-06-20 10:05:00,153.94,153.94,153.94,153.94,100.0,153.94,153.94,153.94,153.94,100.0
2025-06-20 10:10:00,153.97,153.97,153.96,153.96,300.0,153.97,153.97,153.96,153.96,300.0
2025-06-20 10:15:00,153.94,154.02,153.94,154.02,200.0,153.94,154.02,153.94,154.02,200.0
2025-06-20 10:20:00,153.84,153.93,153.76,153.76,509.0,153.84,153.93,153.76,153.76,509.0
2025-06-20 10:25:00,153.67,153.67,153.67,153.67,400.0,153.67,153.67,153.67,153.67,400.0
2025-06-20 10:30:00,153.8,153.8,153.57,153.57,200.0,153.8,153.8,153.57,153.57,200.0
2025-06-20 10:35:00,153.5,153.5,153.5,153.5,100.0,153.5,153.5,153.5,153.5,100.0
2025-06-20 10:40:00,153.44,153.86,153.44,153.86,500.0,153.44,153.86,153.44,153.86,500.0
2025-06-20 10:45:00,153.85,153.85,153.85,153.85,100.0,153.85,153.85,153.85,153.85,100.0
2025-06-20 10:50:00,153.75,153.8,153.64,153.64,500.0,153.75,153.8,153.64,153.64,500.0
2025-06-20 10:55:00,153.77,153.77,153.7,153.7,200.0,153.77,153.77,153.7,153.7,200.0
2025-06-20 11:00:00,153.55,153.57,153.55,153.57,300.0,153.55,153.57,153.55,153.57,300.0
2025-06-20 11:05:00,153.65,153.65,153.53,153.53,500.0,153.65,153.65,153.53,153.53,500.0
2025-06-20 11:10:00,153.6,153.73,153.53,153.66,900.0,153.6,153.73,153.53,153.66,900.0
2025-06-20 11:15:00,153.67,153.78,153.67,153.78,266.0,153.67,153.78,153.67,153.78,266.0
2025-06-20 11:20:00,153.74,153.82,153.74,153.82,659.0,153.74,153.82,153.74,153.82,659.0
2025-06-20 11:25:00,153.75,153.75,153.66,153.71,700.0,153.75,153.75,153.66,153.71,700.0
2025-06-20 11:30:00,153.69,153.73,153.53,153.53,1300.0,153.69,153.73,153.53,153.53,1300.0
2025-06-20 11:35:00,153.51,153.51,153.42,153.42,600.0,153.51,153.51,153.42,153.42,600.0
2025-06-20 11:40:00,153.56,153.63,153.56,153.63,250.0,153.56,153.63,153.56,153.63,250.0
2025-06-20 11:45:00,153.52,153.52,153.24,153.24,637.0,153.52,153.52,153.24,153.24,637.0
2025-06-20 11:50:00,153.04,153.04,152.89,152.89,427.0,153.04,153.04,152.89,152.89,427.0
2025-06-20 11:55:00,152.76,152.76,152.63,152.63,500.0,152.76,152.76,152.63,152.63,500.0
2025-06-20 12:00:00,152.64,152.64,152.62,152.62,250.0,152.64,152.64,152.62,152.62,250.0
2025-06-20 12:05:00,152.41,152.57,152.41,152.57,300.0,152.41,152.57,152.41,152.57,300.0
2025-06-20 12:10:00,152.58,152.58,152.58,152.58,100.0,152.58,152.58,152.58,152.58,100.0
2025-06-20 12:15:00,152.66,152.66,152.65,152.65,442.0,152.66,152.66,152.65,152.65,442.0
2025-06-20 12:20:00,152.65,152.65,152.65,152.65,0.0,152.65,152.65,152.65,152.65,0.0
2025-06-20 12:25:00,152.67,152.67,152.51,152.51,500.0,152.67,152.67,152.51,152.51,500.0
2025-06-20 12:30:00,152.65,152.65,152.65,152.65,100.0,152.65,152.65,152.65,152.65,100.0
2025-06-20 12:35:00,152.75,152.75,152.75,152.75,100.0,152.75,152.75,152.75,152.75,100.0
2025-06-20 12:40:00,152.63,152.63,152.63,152.63,200.0,152.63,152.63,152.63,152.63,200.0
2025-06-20 12:45:00,152.66,152.84,152.66,152.77,500.0,152.66,152.84,152.66,152.77,500.0
2025-06-20 12:50:00,152.83,152.83,152.77,152.77,200.0,152.83,152.83,152.77,152.77,200.0
2025-06-20 12:55:00,152.76,152.76,152.74,152.74,200.0,152.76,152.76,152.74,152.74,200.0
2025-06-20 13:00:00,152.74,152.74,152.74,152.74,0.0,152.74,152.74,152.74,152.74,0.0
2025-06-20 13:05:00,152.96,152.96,152.89,152.89,350.0,152.96,152.96,152.89,152.89,350.0
2025-06-20 13:10:00,152.98,152.98,152.98,152.98,200.0,152.98,152.98,152.98,152.98,200.0
2025-06-20 13:15:00,153.07,153.07,152.98,152.98,700.0,153.07,153.07,152.98,152.98,700.0
2025-06-20 13:20:00,152.95,153.05,152.95,153.05,400.0,152.95,153.05,152.95,153.05,400.0
2025-06-20 13:25:00,153.14,153.2,153.12,153.17,706.0,153.14,153.2,153.12,153.17,706.0
2025-06-20 13:30:00,152.96,153.0,152.95,153.0,400.0,152.96,153.0,152.95,153.0,400.0
2025-06-20 13:35:00,152.88,152.88,152.83,152.87,500.0,152.88,152.88,152.83,152.87,500.0
2025-06-20 13:40:00,152.93,152.93,152.84,152.84,300.0,152.93,152.93,152.84,152.84,300.0
2025-06-20 13:45:00,152.87,152.91,152.83,152.91,600.0,152.87,152.91,152.83,152.91,600.0
2025-06-20 13:50:00,152.89,153.05,152.89,153.05,400.0,152.89,153.05,152.89,153.05,400.0
2025-06-20 13:55:00,153.09,153.12,153.08,153.12,300.0,153.09,153.12,153.08,153.12,300.0
2025-06-20 14:00:00,153.12,153.12,153.08,153.1,600.0,153.12,153.12,153.08,153.1,600.0
2025-06-20 14:05:00,153.07,153.17,153.07,153.17,200.0,153.07,153.17,153.07,153.17,200.0
2025-06-20 14:10:00,153.22,153.22,153.12,153.12,600.0,153.22,153.22,153.12,153.12,600.0
2025-06-20 14:15:00,153.14,153.33,153.14,153.31,1300.0,153.14,153.33,153.14,153.31,1300.0
2025-06-20 14:20:00,153.32,153.44,153.31,153.44,800.0,153.32,153.44,153.31,153.44,800.0
2025-06-20 14:25:00,153.35,153.35,153.27,153.29,800.0,153.35,153.35,153.27,153.29,800.0
2025-06-20 14:30:00,153.21,153.34,153.21,153.33,700.0,153.21,153.34,153.21,153.33,700.0
2025-06-20 14:35:00,153.38,153.38,153.38,153.38,100.0,153.38,153.38,153.38,153.38,100.0
2025-06-20 14:40:00,153.33,153.33,153.14,153.14,500.0,153.33,153.33,153.14,153.14,500.0
2025-06-20 14:45:00,153.11,153.11,153.11,153.11,200.0,153.11,153.11,153.11,153.11,200.0
2025-06-20 14:50:00,153.05,153.05,152.96,152.96,700.0,153.05,153.05,152.96,152.96,700.0
2025-06-20 14:55:00,152.94,152.94,152.73,152.79,1300.0,152.94,152.94,152.73,152.79,1300.0
2025-06-20 15:00:00,152.71,152.71,152.42,152.42,600.0,152.71,152.71,152.42,152.42,600.0
2025-06-20 15:05:00,152.45,152.51,152.45,152.51,200.0,152.45,152.51,152.45,152.51,200.0
2025-06-20 15:10:00,152.69,152.79,152.69,152.77,600.0,152.69,152.79,152.69,152.77,600.0
2025-06-20 15:15:00,152.79,152.8,152.73,152.8,709.0,152.79,152.8,152.73,152.8,709.0
2025-06-20 15:20:00,152.75,152.79,152.75,152.76,1100.0,152.75,152.79,152.75,152.76,1100.0
2025-06-20 15:25:00,152.78,152.93,152.67,152.67,1600.0,152.78,152.93,152.67,152.67,1600.0
2025-06-20 15:30:00,152.74,152.81,152.6,152.62,900.0,152.74,152.81,152.6,152.62,900.0
2025-06-20 15:35:00,152.58,152.64,152.43,152.49,2363.0,152.58,152.64,152.43,152.49,2363.0
2025-06-20 15:40:00,152.44,152.58,152.42,152.58,700.0,152.44,152.58,152.42,152.58,700.0
2025-06-20 15:45:00,152.61,152.62,152.45,152.62,1500.0,152.61,152.62,152.45,152.62,1500.0
2025-06-20 15:50:00,152.51,152.95,152.32,152.33,14929.0,152.51,152.95,152.32,152.33,14929.0
2025-06-20 15:55:00,152.44,152.44,151.19,151.29,39908.0,152.44,152.44,151.19,151.29,39908.0